date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-04-12 14:40:00,13.88,13.9,13.88,13.9,900.0,6.2412,6.2502,6.2412,6.2502,900.0
2005-04-12 14:50:00,13.9,13.93,13.9,13.93,2600.0,6.2502,6.2637,6.2502,6.2637,2600.0
2005-04-12 15:00:00,13.95,14.03,13.94,13.98,1500.0,6.2727,6.3087,6.2682,6.2862,1500.0
2005-04-12 15:10:00,13.94,14.04,13.94,14.04,1400.0,6.2682,6.3132,6.2682,6.3132,1400.0
2005-04-12 15:20:00,14.04,14.04,14.02,14.02,200.0,6.3132,6.3132,6.3042,6.3042,200.0
2005-04-12 15:30:00,14.04,14.3,14.04,14.3,3600.0,6.3132,6.4301,6.3132,6.4301,3600.0
2005-04-12 15:40:00,14.24,14.26,14.18,14.19,2200.0,6.4031,6.4121,6.3761,6.3806,2200.0
2005-04-12 15:50:00,14.19,14.34,14.19,14.33,3800.0,6.3806,6.4481,6.3806,6.4436,3800.0
2005-04-13 09:30:00,14.35,14.35,14.25,14.25,2000.0,6.4526,6.4526,6.4076,6.4076,2000.0
2005-04-13 09:40:00,14.26,14.26,14.26,14.26,100.0,6.4121,6.4121,6.4121,6.4121,100.0
2005-04-13 09:50:00,14.26,14.26,14.26,14.26,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2005-04-13 10:00:00,14.26,14.26,14.26,14.26,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2005-04-13 10:10:00,14.24,14.24,14.19,14.19,200.0,6.4031,6.4031,6.3806,6.3806,200.0
2005-04-13 10:20:00,14.2,14.2,14.2,14.2,100.0,6.3851,6.3851,6.3851,6.3851,100.0
2005-04-13 10:30:00,14.26,14.26,14.26,14.26,100.0,6.4121,6.4121,6.4121,6.4121,100.0
2005-04-13 10:40:00,14.26,14.26,14.26,14.26,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2005-04-13 10:50:00,14.26,14.26,14.26,14.26,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2005-04-13 11:00:00,14.23,14.23,14.17,14.17,600.0,6.3986,6.3986,6.3716,6.3716,600.0
2005-04-13 11:10:00,14.17,14.17,14.14,14.15,500.0,6.3716,6.3716,6.3581,6.3626,500.0
2005-04-13 11:20:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-13 11:30:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-13 11:40:00,14.16,14.2,14.16,14.2,1200.0,6.3671,6.3851,6.3671,6.3851,1200.0
2005-04-13 11:50:00,14.17,14.17,14.17,14.17,100.0,6.3716,6.3716,6.3716,6.3716,100.0
2005-04-13 12:00:00,14.14,14.15,14.14,14.15,500.0,6.3581,6.3626,6.3581,6.3626,500.0
2005-04-13 12:10:00,14.13,14.14,14.13,14.13,900.0,6.3536,6.3581,6.3536,6.3536,900.0
2005-04-13 12:20:00,14.1,14.1,14.1,14.1,100.0,6.3402,6.3402,6.3402,6.3402,100.0
2005-04-13 12:30:00,14.1,14.1,14.1,14.1,0.0,6.3402,6.3402,6.3402,6.3402,0.0
2005-04-13 12:40:00,14.1,14.1,14.1,14.1,0.0,6.3402,6.3402,6.3402,6.3402,0.0
2005-04-13 12:50:00,14.09,14.1,14.09,14.1,300.0,6.3357,6.3402,6.3357,6.3402,300.0
2005-04-13 13:00:00,14.1,14.1,14.1,14.1,0.0,6.3402,6.3402,6.3402,6.3402,0.0
2005-04-13 13:10:00,14.1,14.1,14.1,14.1,600.0,6.3402,6.3402,6.3402,6.3402,600.0
2005-04-13 13:20:00,14.05,14.05,13.85,13.86,7500.0,6.3177,6.3177,6.2277,6.2322,7500.0
2005-04-13 13:30:00,13.85,13.85,13.82,13.83,800.0,6.2277,6.2277,6.2142,6.2187,800.0
2005-04-13 13:40:00,13.8,13.8,13.8,13.8,400.0,6.2053,6.2053,6.2053,6.2053,400.0
2005-04-13 13:50:00,13.8,13.81,13.8,13.81,300.0,6.2053,6.2098,6.2053,6.2098,300.0
2005-04-13 14:00:00,13.81,13.82,13.81,13.82,900.0,6.2098,6.2142,6.2098,6.2142,900.0
2005-04-13 14:10:00,13.83,13.89,13.83,13.88,1500.0,6.2187,6.2457,6.2187,6.2412,1500.0
2005-04-13 14:20:00,13.88,13.89,13.88,13.88,1400.0,6.2412,6.2457,6.2412,6.2412,1400.0
2005-04-13 14:30:00,13.88,14.01,13.88,14.01,1700.0,6.2412,6.2997,6.2412,6.2997,1700.0
2005-04-13 14:40:00,14.02,14.08,14.02,14.08,1100.0,6.3042,6.3312,6.3042,6.3312,1100.0
2005-04-13 14:50:00,14.07,14.13,14.07,14.13,2100.0,6.3267,6.3536,6.3267,6.3536,2100.0
2005-04-13 15:00:00,14.13,14.13,14.12,14.12,2400.0,6.3536,6.3536,6.3491,6.3491,2400.0
2005-04-13 15:10:00,14.12,14.12,14.12,14.12,900.0,6.3491,6.3491,6.3491,6.3491,900.0
2005-04-13 15:20:00,14.12,14.12,14.09,14.09,2600.0,6.3491,6.3491,6.3357,6.3357,2600.0
2005-04-13 15:30:00,14.09,14.1,14.09,14.1,4600.0,6.3357,6.3402,6.3357,6.3402,4600.0
2005-04-13 15:40:00,14.1,14.12,14.1,14.12,600.0,6.3402,6.3491,6.3402,6.3491,600.0
2005-04-13 15:50:00,14.14,14.16,14.14,14.15,2200.0,6.3581,6.3671,6.3581,6.3626,2200.0
2005-04-14 09:30:00,14.17,14.17,14.16,14.16,700.0,6.3716,6.3716,6.3671,6.3671,700.0
2005-04-14 09:40:00,14.15,14.17,14.15,14.17,2400.0,6.3626,6.3716,6.3626,6.3716,2400.0
2005-04-14 09:50:00,14.18,14.31,14.18,14.26,9700.0,6.3761,6.4346,6.3761,6.4121,9700.0
2005-04-14 10:00:00,14.27,14.27,14.23,14.23,9300.0,6.4166,6.4166,6.3986,6.3986,9300.0
2005-04-14 10:10:00,14.2,14.2,14.17,14.17,700.0,6.3851,6.3851,6.3716,6.3716,700.0
2005-04-14 10:20:00,14.15,14.15,14.14,14.14,500.0,6.3626,6.3626,6.3581,6.3581,500.0
2005-04-14 10:30:00,14.11,14.11,14.11,14.11,200.0,6.3446,6.3446,6.3446,6.3446,200.0
2005-04-14 10:40:00,14.08,14.09,14.08,14.09,400.0,6.3312,6.3357,6.3312,6.3357,400.0
2005-04-14 10:50:00,14.07,14.15,14.07,14.15,800.0,6.3267,6.3626,6.3267,6.3626,800.0
2005-04-14 11:00:00,14.14,14.14,14.14,14.14,100.0,6.3581,6.3581,6.3581,6.3581,100.0
2005-04-14 11:10:00,14.14,14.14,14.14,14.14,0.0,6.3581,6.3581,6.3581,6.3581,0.0
2005-04-14 11:20:00,14.08,14.08,14.08,14.08,100.0,6.3312,6.3312,6.3312,6.3312,100.0
2005-04-14 11:30:00,14.08,14.08,14.08,14.08,0.0,6.3312,6.3312,6.3312,6.3312,0.0
2005-04-14 11:40:00,14.11,14.11,14.11,14.11,1000.0,6.3446,6.3446,6.3446,6.3446,1000.0
2005-04-14 11:50:00,14.08,14.08,14.06,14.06,700.0,6.3312,6.3312,6.3222,6.3222,700.0
2005-04-14 12:00:00,14.08,14.13,14.08,14.13,200.0,6.3312,6.3536,6.3312,6.3536,200.0
2005-04-14 12:10:00,14.13,14.13,14.13,14.13,0.0,6.3536,6.3536,6.3536,6.3536,0.0
2005-04-14 12:20:00,14.15,14.15,14.11,14.11,400.0,6.3626,6.3626,6.3446,6.3446,400.0
2005-04-14 12:30:00,14.12,14.12,14.12,14.12,200.0,6.3491,6.3491,6.3491,6.3491,200.0
2005-04-14 12:40:00,14.12,14.12,14.12,14.12,0.0,6.3491,6.3491,6.3491,6.3491,0.0
2005-04-14 12:50:00,14.1,14.1,14.08,14.08,200.0,6.3402,6.3402,6.3312,6.3312,200.0
2005-04-14 13:00:00,14.05,14.05,14.01,14.01,700.0,6.3177,6.3177,6.2997,6.2997,700.0
2005-04-14 13:10:00,14.0,14.0,14.0,14.0,300.0,6.2952,6.2952,6.2952,6.2952,300.0
2005-04-14 13:20:00,13.98,13.98,13.91,13.91,1100.0,6.2862,6.2862,6.2547,6.2547,1100.0
2005-04-14 13:30:00,13.92,13.93,13.92,13.93,1600.0,6.2592,6.2637,6.2592,6.2637,1600.0
2005-04-14 13:40:00,13.93,13.93,13.93,13.93,0.0,6.2637,6.2637,6.2637,6.2637,0.0
2005-04-14 13:50:00,13.94,13.99,13.94,13.99,300.0,6.2682,6.2907,6.2682,6.2907,300.0
2005-04-14 14:00:00,13.99,13.99,13.99,13.99,400.0,6.2907,6.2907,6.2907,6.2907,400.0
2005-04-14 14:10:00,14.01,14.1,14.01,14.01,2600.0,6.2997,6.3402,6.2997,6.2997,2600.0
2005-04-14 14:20:00,14.01,14.01,14.01,14.01,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2005-04-14 14:30:00,14.0,14.0,14.0,14.0,100.0,6.2952,6.2952,6.2952,6.2952,100.0
2005-04-14 14:40:00,14.01,14.01,14.0,14.01,700.0,6.2997,6.2997,6.2952,6.2997,700.0
2005-04-14 14:50:00,14.04,14.04,14.04,14.04,100.0,6.3132,6.3132,6.3132,6.3132,100.0
2005-04-14 15:00:00,14.01,14.01,14.01,14.01,100.0,6.2997,6.2997,6.2997,6.2997,100.0
2005-04-14 15:10:00,14.01,14.02,14.01,14.02,200.0,6.2997,6.3042,6.2997,6.3042,200.0
2005-04-14 15:20:00,14.02,14.02,13.96,13.96,800.0,6.3042,6.3042,6.2772,6.2772,800.0
2005-04-14 15:30:00,13.96,13.96,13.96,13.96,200.0,6.2772,6.2772,6.2772,6.2772,200.0
2005-04-14 15:40:00,13.94,13.94,13.92,13.92,600.0,6.2682,6.2682,6.2592,6.2592,600.0
2005-04-14 15:50:00,13.91,13.91,13.9,13.91,1300.0,6.2547,6.2547,6.2502,6.2547,1300.0
2005-04-15 09:30:00,13.9,13.92,13.9,13.9,9600.0,6.2502,6.2592,6.2502,6.2502,9600.0
2005-04-15 09:40:00,13.9,13.9,13.9,13.9,0.0,6.2502,6.2502,6.2502,6.2502,0.0
2005-04-15 09:50:00,13.9,13.95,13.9,13.95,1300.0,6.2502,6.2727,6.2502,6.2727,1300.0
2005-04-15 10:00:00,13.96,14.0,13.96,13.98,2200.0,6.2772,6.2952,6.2772,6.2862,2200.0
2005-04-15 10:10:00,13.99,13.99,13.99,13.99,400.0,6.2907,6.2907,6.2907,6.2907,400.0
2005-04-15 10:20:00,14.0,14.0,14.0,14.0,100.0,6.2952,6.2952,6.2952,6.2952,100.0
2005-04-15 10:30:00,13.96,13.98,13.96,13.98,900.0,6.2772,6.2862,6.2772,6.2862,900.0
2005-04-15 10:40:00,13.95,13.95,13.93,13.93,300.0,6.2727,6.2727,6.2637,6.2637,300.0
2005-04-15 10:50:00,13.9,13.9,13.9,13.9,100.0,6.2502,6.2502,6.2502,6.2502,100.0
2005-04-15 11:00:00,13.87,13.88,13.87,13.88,300.0,6.2367,6.2412,6.2367,6.2412,300.0
2005-04-15 11:10:00,13.89,13.9,13.88,13.9,600.0,6.2457,6.2502,6.2412,6.2502,600.0
2005-04-15 11:20:00,13.91,13.91,13.9,13.9,900.0,6.2547,6.2547,6.2502,6.2502,900.0
2005-04-15 11:30:00,13.87,13.87,13.82,13.83,3600.0,6.2367,6.2367,6.2142,6.2187,3600.0
2005-04-15 11:40:00,13.83,13.83,13.83,13.83,100.0,6.2187,6.2187,6.2187,6.2187,100.0
2005-04-15 11:50:00,13.83,13.89,13.83,13.89,1200.0,6.2187,6.2457,6.2187,6.2457,1200.0
2005-04-15 12:00:00,13.83,13.9,13.83,13.9,600.0,6.2187,6.2502,6.2187,6.2502,600.0
2005-04-15 12:10:00,13.9,13.9,13.9,13.9,0.0,6.2502,6.2502,6.2502,6.2502,0.0
2005-04-15 12:20:00,13.87,13.87,13.83,13.84,300.0,6.2367,6.2367,6.2187,6.2232,300.0
2005-04-15 12:30:00,13.84,13.84,13.84,13.84,400.0,6.2232,6.2232,6.2232,6.2232,400.0
2005-04-15 12:40:00,13.83,13.84,13.83,13.84,800.0,6.2187,6.2232,6.2187,6.2232,800.0
2005-04-15 12:50:00,13.82,13.82,13.82,13.82,6300.0,6.2142,6.2142,6.2142,6.2142,6300.0
2005-04-15 13:00:00,13.82,13.9,13.82,13.9,3100.0,6.2142,6.2502,6.2142,6.2502,3100.0
2005-04-15 13:10:00,13.93,13.93,13.92,13.92,500.0,6.2637,6.2637,6.2592,6.2592,500.0
2005-04-15 13:20:00,13.92,13.92,13.92,13.92,0.0,6.2592,6.2592,6.2592,6.2592,0.0
2005-04-15 13:30:00,13.93,13.93,13.93,13.93,200.0,6.2637,6.2637,6.2637,6.2637,200.0
2005-04-15 13:40:00,13.94,13.94,13.94,13.94,300.0,6.2682,6.2682,6.2682,6.2682,300.0
2005-04-15 13:50:00,13.93,13.93,13.92,13.92,300.0,6.2637,6.2637,6.2592,6.2592,300.0
2005-04-15 14:00:00,13.91,13.91,13.91,13.91,2000.0,6.2547,6.2547,6.2547,6.2547,2000.0
2005-04-15 14:10:00,13.91,13.93,13.91,13.93,3100.0,6.2547,6.2637,6.2547,6.2637,3100.0
2005-04-15 14:20:00,13.92,14.0,13.92,13.94,1700.0,6.2592,6.2952,6.2592,6.2682,1700.0
2005-04-15 14:30:00,13.92,13.92,13.91,13.91,2100.0,6.2592,6.2592,6.2547,6.2547,2100.0
2005-04-15 14:40:00,13.88,13.91,13.88,13.91,400.0,6.2412,6.2547,6.2412,6.2547,400.0
2005-04-15 14:50:00,13.88,13.88,13.85,13.85,700.0,6.2412,6.2412,6.2277,6.2277,700.0
2005-04-15 15:00:00,13.85,13.85,13.83,13.83,300.0,6.2277,6.2277,6.2187,6.2187,300.0
2005-04-15 15:10:00,13.85,13.9,13.85,13.85,700.0,6.2277,6.2502,6.2277,6.2277,700.0
2005-04-15 15:20:00,13.82,13.83,13.82,13.83,3000.0,6.2142,6.2187,6.2142,6.2187,3000.0
2005-04-15 15:30:00,13.83,13.96,13.83,13.92,1300.0,6.2187,6.2772,6.2187,6.2592,1300.0
2005-04-15 15:40:00,13.88,13.88,13.83,13.83,1400.0,6.2412,6.2412,6.2187,6.2187,1400.0
2005-04-15 15:50:00,13.83,13.84,13.82,13.82,11700.0,6.2187,6.2232,6.2142,6.2142,11700.0
2005-04-18 09:30:00,13.88,13.88,13.88,13.88,200.0,6.2412,6.2412,6.2412,6.2412,200.0
2005-04-18 09:40:00,13.82,13.83,13.77,13.77,2900.0,6.2142,6.2187,6.1918,6.1918,2900.0
2005-04-18 09:50:00,13.76,13.77,13.76,13.77,1200.0,6.1873,6.1918,6.1873,6.1918,1200.0
2005-04-18 10:00:00,13.82,13.85,13.82,13.85,3500.0,6.2142,6.2277,6.2142,6.2277,3500.0
2005-04-18 10:10:00,13.84,13.87,13.84,13.87,3200.0,6.2232,6.2367,6.2232,6.2367,3200.0
2005-04-18 10:20:00,13.88,13.88,13.88,13.88,200.0,6.2412,6.2412,6.2412,6.2412,200.0
2005-04-18 10:30:00,13.9,13.9,13.88,13.88,1300.0,6.2502,6.2502,6.2412,6.2412,1300.0
2005-04-18 10:40:00,13.88,13.9,13.85,13.86,18400.0,6.2412,6.2502,6.2277,6.2322,18400.0
2005-04-18 10:50:00,13.85,13.85,13.85,13.85,1000.0,6.2277,6.2277,6.2277,6.2277,1000.0
2005-04-18 11:00:00,13.85,13.85,13.85,13.85,100.0,6.2277,6.2277,6.2277,6.2277,100.0
2005-04-18 11:10:00,13.88,13.88,13.86,13.88,2200.0,6.2412,6.2412,6.2322,6.2412,2200.0
2005-04-18 11:20:00,13.86,13.88,13.85,13.86,1600.0,6.2322,6.2412,6.2277,6.2322,1600.0
2005-04-18 11:30:00,13.86,13.86,13.85,13.85,1900.0,6.2322,6.2322,6.2277,6.2277,1900.0
2005-04-18 11:40:00,13.83,13.83,13.82,13.83,2300.0,6.2187,6.2187,6.2142,6.2187,2300.0
2005-04-18 11:50:00,13.83,13.87,13.83,13.87,1500.0,6.2187,6.2367,6.2187,6.2367,1500.0
2005-04-18 12:00:00,13.85,13.88,13.85,13.87,700.0,6.2277,6.2412,6.2277,6.2367,700.0
2005-04-18 12:10:00,13.88,13.88,13.88,13.88,600.0,6.2412,6.2412,6.2412,6.2412,600.0
2005-04-18 12:20:00,13.88,13.9,13.88,13.9,1800.0,6.2412,6.2502,6.2412,6.2502,1800.0
2005-04-18 12:30:00,13.91,13.92,13.91,13.92,800.0,6.2547,6.2592,6.2547,6.2592,800.0
2005-04-18 12:40:00,13.9,13.9,13.9,13.9,600.0,6.2502,6.2502,6.2502,6.2502,600.0
2005-04-18 12:50:00,13.9,13.99,13.9,13.99,2700.0,6.2502,6.2907,6.2502,6.2907,2700.0
2005-04-18 13:00:00,13.99,13.99,13.99,13.99,600.0,6.2907,6.2907,6.2907,6.2907,600.0
2005-04-18 13:10:00,13.96,13.96,13.96,13.96,500.0,6.2772,6.2772,6.2772,6.2772,500.0
2005-04-18 13:20:00,13.96,14.0,13.93,13.95,3200.0,6.2772,6.2952,6.2637,6.2727,3200.0
2005-04-18 13:30:00,13.95,13.95,13.95,13.95,0.0,6.2727,6.2727,6.2727,6.2727,0.0
2005-04-18 13:40:00,13.94,13.94,13.9,13.9,3200.0,6.2682,6.2682,6.2502,6.2502,3200.0
2005-04-18 13:50:00,13.9,13.9,13.9,13.9,400.0,6.2502,6.2502,6.2502,6.2502,400.0
2005-04-18 14:00:00,13.9,13.9,13.9,13.9,4400.0,6.2502,6.2502,6.2502,6.2502,4400.0
2005-04-18 14:10:00,13.89,13.89,13.85,13.85,3900.0,6.2457,6.2457,6.2277,6.2277,3900.0
2005-04-18 14:20:00,13.85,13.85,13.83,13.83,1300.0,6.2277,6.2277,6.2187,6.2187,1300.0
2005-04-18 14:30:00,13.83,13.83,13.82,13.82,800.0,6.2187,6.2187,6.2142,6.2142,800.0
2005-04-18 14:40:00,13.83,13.83,13.82,13.83,2100.0,6.2187,6.2187,6.2142,6.2187,2100.0
2005-04-18 14:50:00,13.83,13.89,13.83,13.89,1600.0,6.2187,6.2457,6.2187,6.2457,1600.0
2005-04-18 15:00:00,13.84,13.84,13.84,13.84,3000.0,6.2232,6.2232,6.2232,6.2232,3000.0
2005-04-18 15:10:00,13.86,13.88,13.86,13.88,2200.0,6.2322,6.2412,6.2322,6.2412,2200.0
2005-04-18 15:20:00,13.89,13.91,13.89,13.91,2400.0,6.2457,6.2547,6.2457,6.2547,2400.0
2005-04-18 15:30:00,13.91,13.91,13.89,13.89,2300.0,6.2547,6.2547,6.2457,6.2457,2300.0
2005-04-18 15:40:00,13.89,13.91,13.89,13.91,1900.0,6.2457,6.2547,6.2457,6.2547,1900.0
2005-04-18 15:50:00,13.91,13.91,13.87,13.87,3200.0,6.2547,6.2547,6.2367,6.2367,3200.0
2005-04-19 09:30:00,13.9,13.95,13.9,13.91,1200.0,6.2502,6.2727,6.2502,6.2547,1200.0
2005-04-19 09:40:00,13.94,13.96,13.93,13.94,1100.0,6.2682,6.2772,6.2637,6.2682,1100.0
2005-04-19 09:50:00,13.94,13.98,13.94,13.98,200.0,6.2682,6.2862,6.2682,6.2862,200.0
2005-04-19 10:00:00,13.98,13.98,13.98,13.98,200.0,6.2862,6.2862,6.2862,6.2862,200.0
2005-04-19 10:10:00,13.98,13.98,13.98,13.98,300.0,6.2862,6.2862,6.2862,6.2862,300.0
2005-04-19 10:20:00,13.98,13.98,13.98,13.98,100.0,6.2862,6.2862,6.2862,6.2862,100.0
2005-04-19 10:30:00,13.97,13.97,13.97,13.97,200.0,6.2817,6.2817,6.2817,6.2817,200.0
2005-04-19 10:40:00,13.96,13.96,13.95,13.95,6500.0,6.2772,6.2772,6.2727,6.2727,6500.0
2005-04-19 10:50:00,13.96,13.96,13.96,13.96,400.0,6.2772,6.2772,6.2772,6.2772,400.0
2005-04-19 11:00:00,14.0,14.02,13.99,13.99,3700.0,6.2952,6.3042,6.2907,6.2907,3700.0
2005-04-19 11:10:00,13.99,13.99,13.99,13.99,100.0,6.2907,6.2907,6.2907,6.2907,100.0
2005-04-19 11:20:00,14.0,14.0,14.0,14.0,100.0,6.2952,6.2952,6.2952,6.2952,100.0
2005-04-19 11:30:00,14.0,14.03,13.99,14.03,2700.0,6.2952,6.3087,6.2907,6.3087,2700.0
2005-04-19 11:40:00,14.0,14.0,13.99,13.99,2100.0,6.2952,6.2952,6.2907,6.2907,2100.0
2005-04-19 11:50:00,13.99,14.0,13.99,14.0,700.0,6.2907,6.2952,6.2907,6.2952,700.0
2005-04-19 12:00:00,13.97,13.99,13.97,13.99,600.0,6.2817,6.2907,6.2817,6.2907,600.0
2005-04-19 12:10:00,13.99,13.99,13.99,13.99,600.0,6.2907,6.2907,6.2907,6.2907,600.0
2005-04-19 12:20:00,13.98,13.99,13.98,13.99,500.0,6.2862,6.2907,6.2862,6.2907,500.0
2005-04-19 12:30:00,13.98,13.98,13.98,13.98,400.0,6.2862,6.2862,6.2862,6.2862,400.0
2005-04-19 12:40:00,13.98,13.98,13.98,13.98,500.0,6.2862,6.2862,6.2862,6.2862,500.0
2005-04-19 12:50:00,13.98,13.98,13.98,13.98,0.0,6.2862,6.2862,6.2862,6.2862,0.0
2005-04-19 13:00:00,13.98,14.18,13.98,14.16,8100.0,6.2862,6.3761,6.2862,6.3671,8100.0
2005-04-19 13:10:00,14.12,14.12,13.96,13.98,1500.0,6.3491,6.3491,6.2772,6.2862,1500.0
2005-04-19 13:20:00,13.97,13.97,13.97,13.97,100.0,6.2817,6.2817,6.2817,6.2817,100.0
2005-04-19 13:30:00,13.95,13.95,13.95,13.95,800.0,6.2727,6.2727,6.2727,6.2727,800.0
2005-04-19 13:40:00,13.94,13.99,13.94,13.99,1700.0,6.2682,6.2907,6.2682,6.2907,1700.0
2005-04-19 13:50:00,13.99,14.0,13.97,13.99,1800.0,6.2907,6.2952,6.2817,6.2907,1800.0
2005-04-19 14:00:00,13.99,13.99,13.99,13.99,900.0,6.2907,6.2907,6.2907,6.2907,900.0
2005-04-19 14:10:00,13.99,14.0,13.96,13.96,8700.0,6.2907,6.2952,6.2772,6.2772,8700.0
2005-04-19 14:20:00,13.99,14.0,13.99,14.0,700.0,6.2907,6.2952,6.2907,6.2952,700.0
2005-04-19 14:30:00,14.0,14.0,13.98,13.98,1100.0,6.2952,6.2952,6.2862,6.2862,1100.0
2005-04-19 14:40:00,13.98,13.98,13.97,13.98,1100.0,6.2862,6.2862,6.2817,6.2862,1100.0
2005-04-19 14:50:00,13.98,13.98,13.96,13.96,1900.0,6.2862,6.2862,6.2772,6.2772,1900.0
2005-04-19 15:00:00,13.98,14.0,13.98,13.99,5900.0,6.2862,6.2952,6.2862,6.2907,5900.0
2005-04-19 15:10:00,13.99,14.0,13.99,14.0,1000.0,6.2907,6.2952,6.2907,6.2952,1000.0
2005-04-19 15:20:00,13.99,14.0,13.99,14.0,600.0,6.2907,6.2952,6.2907,6.2952,600.0
2005-04-19 15:30:00,13.96,14.0,13.96,14.0,1900.0,6.2772,6.2952,6.2772,6.2952,1900.0
2005-04-19 15:40:00,14.0,14.0,14.0,14.0,2100.0,6.2952,6.2952,6.2952,6.2952,2100.0
2005-04-19 15:50:00,14.0,14.0,13.95,13.96,5700.0,6.2952,6.2952,6.2727,6.2772,5700.0
2005-04-20 09:30:00,13.96,13.97,13.93,13.93,500.0,6.2772,6.2817,6.2637,6.2637,500.0
2005-04-20 09:40:00,13.93,14.0,13.93,13.95,5900.0,6.2637,6.2952,6.2637,6.2727,5900.0
2005-04-20 09:50:00,13.91,13.92,13.91,13.92,1000.0,6.2547,6.2592,6.2547,6.2592,1000.0
2005-04-20 10:00:00,13.93,13.95,13.93,13.95,700.0,6.2637,6.2727,6.2637,6.2727,700.0
2005-04-20 10:10:00,13.94,14.0,13.94,14.0,900.0,6.2682,6.2952,6.2682,6.2952,900.0
2005-04-20 10:20:00,14.0,14.0,14.0,14.0,1500.0,6.2952,6.2952,6.2952,6.2952,1500.0
2005-04-20 10:30:00,13.98,13.98,13.95,13.96,1300.0,6.2862,6.2862,6.2727,6.2772,1300.0
2005-04-20 10:40:00,13.95,14.0,13.95,14.0,700.0,6.2727,6.2952,6.2727,6.2952,700.0
2005-04-20 10:50:00,13.99,14.0,13.99,14.0,2300.0,6.2907,6.2952,6.2907,6.2952,2300.0
2005-04-20 11:00:00,14.0,14.0,13.99,13.99,3500.0,6.2952,6.2952,6.2907,6.2907,3500.0
2005-04-20 11:10:00,14.0,14.0,13.98,13.98,400.0,6.2952,6.2952,6.2862,6.2862,400.0
2005-04-20 11:20:00,13.95,13.98,13.95,13.97,500.0,6.2727,6.2862,6.2727,6.2817,500.0
2005-04-20 11:30:00,13.98,13.98,13.98,13.98,100.0,6.2862,6.2862,6.2862,6.2862,100.0
2005-04-20 11:40:00,13.98,13.98,13.98,13.98,100.0,6.2862,6.2862,6.2862,6.2862,100.0
2005-04-20 11:50:00,13.98,13.99,13.98,13.99,400.0,6.2862,6.2907,6.2862,6.2907,400.0
2005-04-20 12:00:00,13.99,13.99,13.99,13.99,0.0,6.2907,6.2907,6.2907,6.2907,0.0
2005-04-20 12:10:00,14.0,14.0,14.0,14.0,1100.0,6.2952,6.2952,6.2952,6.2952,1100.0
2005-04-20 12:20:00,14.0,14.0,13.99,13.99,700.0,6.2952,6.2952,6.2907,6.2907,700.0
2005-04-20 12:30:00,13.95,13.98,13.95,13.98,50200.0,6.2727,6.2862,6.2727,6.2862,50200.0
2005-04-20 12:40:00,13.98,13.98,13.96,13.96,700.0,6.2862,6.2862,6.2772,6.2772,700.0
2005-04-20 12:50:00,13.95,13.95,13.94,13.94,900.0,6.2727,6.2727,6.2682,6.2682,900.0
2005-04-20 13:00:00,13.88,13.88,13.85,13.86,2500.0,6.2412,6.2412,6.2277,6.2322,2500.0
2005-04-20 13:10:00,13.89,13.9,13.89,13.9,800.0,6.2457,6.2502,6.2457,6.2502,800.0
2005-04-20 13:20:00,13.96,13.96,13.95,13.95,1000.0,6.2772,6.2772,6.2727,6.2727,1000.0
2005-04-20 13:30:00,13.95,13.95,13.91,13.91,700.0,6.2727,6.2727,6.2547,6.2547,700.0
2005-04-20 13:40:00,13.96,13.96,13.96,13.96,300.0,6.2772,6.2772,6.2772,6.2772,300.0
2005-04-20 13:50:00,13.96,13.96,13.96,13.96,700.0,6.2772,6.2772,6.2772,6.2772,700.0
2005-04-20 14:00:00,13.93,13.94,13.93,13.94,700.0,6.2637,6.2682,6.2637,6.2682,700.0
2005-04-20 14:10:00,13.91,13.91,13.91,13.91,100.0,6.2547,6.2547,6.2547,6.2547,100.0
2005-04-20 14:20:00,13.92,13.96,13.88,13.9,1400.0,6.2592,6.2772,6.2412,6.2502,1400.0
2005-04-20 14:30:00,13.92,13.92,13.92,13.92,100.0,6.2592,6.2592,6.2592,6.2592,100.0
2005-04-20 14:40:00,13.96,13.96,13.96,13.96,700.0,6.2772,6.2772,6.2772,6.2772,700.0
2005-04-20 14:50:00,13.96,13.96,13.95,13.95,1100.0,6.2772,6.2772,6.2727,6.2727,1100.0
2005-04-20 15:00:00,13.96,13.97,13.95,13.97,2100.0,6.2772,6.2817,6.2727,6.2817,2100.0
2005-04-20 15:10:00,13.9,13.91,13.88,13.9,1500.0,6.2502,6.2547,6.2412,6.2502,1500.0
2005-04-20 15:20:00,13.86,13.96,13.86,13.96,2100.0,6.2322,6.2772,6.2322,6.2772,2100.0
2005-04-20 15:30:00,13.96,13.96,13.95,13.95,6800.0,6.2772,6.2772,6.2727,6.2727,6800.0
2005-04-20 15:40:00,13.96,13.96,13.96,13.96,1100.0,6.2772,6.2772,6.2772,6.2772,1100.0
2005-04-20 15:50:00,13.96,13.96,13.96,13.96,700.0,6.2772,6.2772,6.2772,6.2772,700.0
2005-04-21 09:30:00,14.0,14.01,14.0,14.0,7500.0,6.2952,6.2997,6.2952,6.2952,7500.0
2005-04-21 09:40:00,14.0,14.0,13.9,13.9,6900.0,6.2952,6.2952,6.2502,6.2502,6900.0
2005-04-21 09:50:00,13.93,13.93,13.93,13.93,100.0,6.2637,6.2637,6.2637,6.2637,100.0
2005-04-21 10:00:00,13.95,13.96,13.95,13.96,500.0,6.2727,6.2772,6.2727,6.2772,500.0
2005-04-21 10:10:00,13.9,13.9,13.9,13.9,100.0,6.2502,6.2502,6.2502,6.2502,100.0
2005-04-21 10:20:00,13.9,13.9,13.9,13.9,0.0,6.2502,6.2502,6.2502,6.2502,0.0
2005-04-21 10:30:00,13.95,13.95,13.91,13.92,1100.0,6.2727,6.2727,6.2547,6.2592,1100.0
2005-04-21 10:40:00,13.92,13.92,13.92,13.92,1400.0,6.2592,6.2592,6.2592,6.2592,1400.0
2005-04-21 10:50:00,13.92,13.94,13.91,13.94,16200.0,6.2592,6.2682,6.2547,6.2682,16200.0
2005-04-21 11:00:00,13.92,13.92,13.92,13.92,100.0,6.2592,6.2592,6.2592,6.2592,100.0
2005-04-21 11:10:00,13.92,13.92,13.92,13.92,300.0,6.2592,6.2592,6.2592,6.2592,300.0
2005-04-21 11:20:00,13.92,13.97,13.92,13.96,600.0,6.2592,6.2817,6.2592,6.2772,600.0
2005-04-21 11:30:00,13.96,13.96,13.96,13.96,0.0,6.2772,6.2772,6.2772,6.2772,0.0
2005-04-21 11:40:00,14.0,14.0,14.0,14.0,700.0,6.2952,6.2952,6.2952,6.2952,700.0
2005-04-21 11:50:00,14.0,14.0,14.0,14.0,0.0,6.2952,6.2952,6.2952,6.2952,0.0
2005-04-21 12:00:00,14.0,14.0,13.98,13.98,1500.0,6.2952,6.2952,6.2862,6.2862,1500.0
2005-04-21 12:10:00,14.0,14.08,14.0,14.08,6400.0,6.2952,6.3312,6.2952,6.3312,6400.0
2005-04-21 12:20:00,14.08,14.08,14.08,14.08,0.0,6.3312,6.3312,6.3312,6.3312,0.0
2005-04-21 12:30:00,14.05,14.05,14.04,14.04,700.0,6.3177,6.3177,6.3132,6.3132,700.0
2005-04-21 12:40:00,13.99,14.0,13.99,14.0,300.0,6.2907,6.2952,6.2907,6.2952,300.0
2005-04-21 12:50:00,14.0,14.0,14.0,14.0,200.0,6.2952,6.2952,6.2952,6.2952,200.0
2005-04-21 13:00:00,13.96,13.97,13.96,13.97,1300.0,6.2772,6.2817,6.2772,6.2817,1300.0
2005-04-21 13:10:00,13.97,14.0,13.97,14.0,16300.0,6.2817,6.2952,6.2817,6.2952,16300.0
2005-04-21 13:20:00,14.0,14.01,14.0,14.01,15800.0,6.2952,6.2997,6.2952,6.2997,15800.0
2005-04-21 13:30:00,14.0,14.02,14.0,14.02,5700.0,6.2952,6.3042,6.2952,6.3042,5700.0
2005-04-21 13:40:00,14.02,14.02,14.02,14.02,300.0,6.3042,6.3042,6.3042,6.3042,300.0
2005-04-21 13:50:00,14.02,14.02,14.02,14.02,600.0,6.3042,6.3042,6.3042,6.3042,600.0
2005-04-21 14:00:00,14.02,14.02,14.0,14.0,300.0,6.3042,6.3042,6.2952,6.2952,300.0
2005-04-21 14:10:00,14.0,14.0,14.0,14.0,1000.0,6.2952,6.2952,6.2952,6.2952,1000.0
2005-04-21 14:20:00,14.0,14.0,14.0,14.0,200.0,6.2952,6.2952,6.2952,6.2952,200.0
2005-04-21 14:30:00,13.98,14.0,13.98,14.0,4300.0,6.2862,6.2952,6.2862,6.2952,4300.0
2005-04-21 14:40:00,14.0,14.0,14.0,14.0,1200.0,6.2952,6.2952,6.2952,6.2952,1200.0
2005-04-21 14:50:00,13.99,14.05,13.99,14.05,1200.0,6.2907,6.3177,6.2907,6.3177,1200.0
2005-04-21 15:00:00,14.05,14.05,14.05,14.05,0.0,6.3177,6.3177,6.3177,6.3177,0.0
2005-04-21 15:10:00,14.05,14.05,14.05,14.05,300.0,6.3177,6.3177,6.3177,6.3177,300.0
2005-04-21 15:20:00,14.13,14.13,14.0,14.0,1400.0,6.3536,6.3536,6.2952,6.2952,1400.0
2005-04-21 15:30:00,14.03,14.23,14.03,14.23,5800.0,6.3087,6.3986,6.3087,6.3986,5800.0
2005-04-21 15:40:00,14.25,14.25,14.13,14.13,3600.0,6.4076,6.4076,6.3536,6.3536,3600.0
2005-04-21 15:50:00,14.14,14.14,14.05,14.13,2100.0,6.3581,6.3581,6.3177,6.3536,2100.0
2005-04-22 09:30:00,14.1,14.1,14.1,14.1,200.0,6.3402,6.3402,6.3402,6.3402,200.0
2005-04-22 09:40:00,14.1,14.1,14.06,14.06,2400.0,6.3402,6.3402,6.3222,6.3222,2400.0
2005-04-22 09:50:00,14.06,14.06,14.06,14.06,300.0,6.3222,6.3222,6.3222,6.3222,300.0
2005-04-22 10:00:00,14.03,14.03,14.03,14.03,14300.0,6.3087,6.3087,6.3087,6.3087,14300.0
2005-04-22 10:10:00,14.01,14.01,14.0,14.0,1100.0,6.2997,6.2997,6.2952,6.2952,1100.0
2005-04-22 10:20:00,14.0,14.0,13.96,13.96,2600.0,6.2952,6.2952,6.2772,6.2772,2600.0
2005-04-22 10:30:00,13.97,13.98,13.97,13.98,400.0,6.2817,6.2862,6.2817,6.2862,400.0
2005-04-22 10:40:00,13.95,14.0,13.95,13.99,1500.0,6.2727,6.2952,6.2727,6.2907,1500.0
2005-04-22 10:50:00,13.99,14.0,13.98,13.99,1000.0,6.2907,6.2952,6.2862,6.2907,1000.0
2005-04-22 11:00:00,13.98,13.99,13.92,13.94,2500.0,6.2862,6.2907,6.2592,6.2682,2500.0
2005-04-22 11:10:00,13.93,13.97,13.92,13.92,600.0,6.2637,6.2817,6.2592,6.2592,600.0
2005-04-22 11:20:00,13.92,13.95,13.85,13.95,800.0,6.2592,6.2727,6.2277,6.2727,800.0
2005-04-22 11:30:00,13.89,14.0,13.85,14.0,6200.0,6.2457,6.2952,6.2277,6.2952,6200.0
2005-04-22 11:40:00,14.0,14.0,13.95,13.96,1100.0,6.2952,6.2952,6.2727,6.2772,1100.0
2005-04-22 11:50:00,13.97,14.0,13.97,13.99,400.0,6.2817,6.2952,6.2817,6.2907,400.0
2005-04-22 12:00:00,13.97,14.0,13.97,13.99,1000.0,6.2817,6.2952,6.2817,6.2907,1000.0
2005-04-22 12:10:00,13.99,13.99,13.99,13.99,200.0,6.2907,6.2907,6.2907,6.2907,200.0
2005-04-22 12:20:00,14.0,14.0,13.98,14.0,1300.0,6.2952,6.2952,6.2862,6.2952,1300.0
2005-04-22 12:30:00,13.97,13.99,13.97,13.97,500.0,6.2817,6.2907,6.2817,6.2817,500.0
2005-04-22 12:40:00,13.98,14.0,13.98,13.99,500.0,6.2862,6.2952,6.2862,6.2907,500.0
2005-04-22 12:50:00,13.98,13.98,13.97,13.97,400.0,6.2862,6.2862,6.2817,6.2817,400.0
2005-04-22 13:00:00,13.97,14.02,13.97,14.02,600.0,6.2817,6.3042,6.2817,6.3042,600.0
2005-04-22 13:10:00,14.04,14.1,14.04,14.07,500.0,6.3132,6.3402,6.3132,6.3267,500.0
2005-04-22 13:20:00,14.05,14.09,14.05,14.08,1900.0,6.3177,6.3357,6.3177,6.3312,1900.0
2005-04-22 13:30:00,14.08,14.08,14.05,14.05,400.0,6.3312,6.3312,6.3177,6.3177,400.0
2005-04-22 13:40:00,14.06,14.06,14.06,14.06,200.0,6.3222,6.3222,6.3222,6.3222,200.0
2005-04-22 13:50:00,14.03,14.03,14.02,14.02,200.0,6.3087,6.3087,6.3042,6.3042,200.0
2005-04-22 14:00:00,14.02,14.02,14.0,14.0,500.0,6.3042,6.3042,6.2952,6.2952,500.0
2005-04-22 14:10:00,13.97,13.98,13.97,13.98,1100.0,6.2817,6.2862,6.2817,6.2862,1100.0
2005-04-22 14:20:00,14.0,14.0,13.99,13.99,1800.0,6.2952,6.2952,6.2907,6.2907,1800.0
2005-04-22 14:30:00,14.0,14.0,14.0,14.0,1600.0,6.2952,6.2952,6.2952,6.2952,1600.0
2005-04-22 14:40:00,14.0,14.0,13.96,13.96,1000.0,6.2952,6.2952,6.2772,6.2772,1000.0
2005-04-22 14:50:00,13.94,13.96,13.92,13.96,1400.0,6.2682,6.2772,6.2592,6.2772,1400.0
2005-04-22 15:00:00,13.96,14.06,13.96,14.06,1200.0,6.2772,6.3222,6.2772,6.3222,1200.0
2005-04-22 15:10:00,14.06,14.06,14.01,14.01,2000.0,6.3222,6.3222,6.2997,6.2997,2000.0
2005-04-22 15:20:00,14.01,14.02,13.95,13.95,2000.0,6.2997,6.3042,6.2727,6.2727,2000.0
2005-04-22 15:30:00,13.95,14.1,13.95,14.1,9000.0,6.2727,6.3402,6.2727,6.3402,9000.0
2005-04-22 15:40:00,14.05,14.08,14.0,14.0,1600.0,6.3177,6.3312,6.2952,6.2952,1600.0
2005-04-22 15:50:00,14.0,14.0,14.0,14.0,2600.0,6.2952,6.2952,6.2952,6.2952,2600.0
2005-04-25 09:30:00,14.05,14.05,14.05,14.05,300.0,6.3177,6.3177,6.3177,6.3177,300.0
2005-04-25 09:40:00,14.0,14.0,14.0,14.0,1200.0,6.2952,6.2952,6.2952,6.2952,1200.0
2005-04-25 09:50:00,14.0,14.0,14.0,14.0,1700.0,6.2952,6.2952,6.2952,6.2952,1700.0
2005-04-25 10:00:00,13.99,14.0,13.99,14.0,1000.0,6.2907,6.2952,6.2907,6.2952,1000.0
2005-04-25 10:10:00,14.06,14.06,14.03,14.03,2600.0,6.3222,6.3222,6.3087,6.3087,2600.0
2005-04-25 10:20:00,14.02,14.1,14.02,14.1,8100.0,6.3042,6.3402,6.3042,6.3402,8100.0
2005-04-25 10:30:00,14.14,14.16,14.04,14.07,3000.0,6.3581,6.3671,6.3132,6.3267,3000.0
2005-04-25 10:40:00,14.06,14.06,14.06,14.06,500.0,6.3222,6.3222,6.3222,6.3222,500.0
2005-04-25 10:50:00,14.02,14.02,14.0,14.0,22900.0,6.3042,6.3042,6.2952,6.2952,22900.0
2005-04-25 11:00:00,14.0,14.0,14.0,14.0,7600.0,6.2952,6.2952,6.2952,6.2952,7600.0
2005-04-25 11:10:00,13.93,14.0,13.93,13.97,1100.0,6.2637,6.2952,6.2637,6.2817,1100.0
2005-04-25 11:20:00,13.97,14.09,13.95,14.09,2400.0,6.2817,6.3357,6.2727,6.3357,2400.0
2005-04-25 11:30:00,14.04,14.04,14.01,14.04,8500.0,6.3132,6.3132,6.2997,6.3132,8500.0
2005-04-25 11:40:00,14.1,14.1,14.01,14.09,2400.0,6.3402,6.3402,6.2997,6.3357,2400.0
2005-04-25 11:50:00,14.0,14.0,14.0,14.0,14500.0,6.2952,6.2952,6.2952,6.2952,14500.0
2005-04-25 12:00:00,14.01,14.01,14.01,14.01,1000.0,6.2997,6.2997,6.2997,6.2997,1000.0
2005-04-25 12:10:00,14.01,14.01,14.0,14.0,1200.0,6.2997,6.2997,6.2952,6.2952,1200.0
2005-04-25 12:20:00,14.06,14.06,14.03,14.03,1200.0,6.3222,6.3222,6.3087,6.3087,1200.0
2005-04-25 12:30:00,14.04,14.04,14.04,14.04,300.0,6.3132,6.3132,6.3132,6.3132,300.0
2005-04-25 12:40:00,14.08,14.08,14.05,14.05,600.0,6.3312,6.3312,6.3177,6.3177,600.0
2005-04-25 12:50:00,14.05,14.05,14.04,14.05,500.0,6.3177,6.3177,6.3132,6.3177,500.0
2005-04-25 13:00:00,14.05,14.05,14.0,14.0,1200.0,6.3177,6.3177,6.2952,6.2952,1200.0
2005-04-25 13:10:00,14.0,14.0,14.0,14.0,0.0,6.2952,6.2952,6.2952,6.2952,0.0
2005-04-25 13:20:00,14.07,14.07,14.07,14.07,600.0,6.3267,6.3267,6.3267,6.3267,600.0
2005-04-25 13:30:00,14.03,14.07,14.03,14.05,800.0,6.3087,6.3267,6.3087,6.3177,800.0
2005-04-25 13:40:00,14.02,14.02,14.01,14.01,700.0,6.3042,6.3042,6.2997,6.2997,700.0
2005-04-25 13:50:00,14.01,14.02,14.01,14.02,1400.0,6.2997,6.3042,6.2997,6.3042,1400.0
2005-04-25 14:00:00,14.02,14.04,14.0,14.02,11400.0,6.3042,6.3132,6.2952,6.3042,11400.0
2005-04-25 14:10:00,14.04,14.05,14.01,14.05,7200.0,6.3132,6.3177,6.2997,6.3177,7200.0
2005-04-25 14:20:00,14.08,14.08,14.0,14.05,5900.0,6.3312,6.3312,6.2952,6.3177,5900.0
2005-04-25 14:30:00,14.07,14.08,14.01,14.01,4300.0,6.3267,6.3312,6.2997,6.2997,4300.0
2005-04-25 14:40:00,14.0,14.05,14.0,14.01,14600.0,6.2952,6.3177,6.2952,6.2997,14600.0
2005-04-25 14:50:00,14.04,14.04,14.0,14.01,1200.0,6.3132,6.3132,6.2952,6.2997,1200.0
2005-04-25 15:00:00,14.0,14.01,13.96,14.0,11300.0,6.2952,6.2997,6.2772,6.2952,11300.0
2005-04-25 15:10:00,14.01,14.11,14.01,14.11,1800.0,6.2997,6.3446,6.2997,6.3446,1800.0
2005-04-25 15:20:00,14.05,14.15,14.05,14.15,1400.0,6.3177,6.3626,6.3177,6.3626,1400.0
2005-04-25 15:30:00,14.2,14.23,14.05,14.05,4200.0,6.3851,6.3986,6.3177,6.3177,4200.0
2005-04-25 15:40:00,14.15,14.15,14.04,14.12,16100.0,6.3626,6.3626,6.3132,6.3491,16100.0
2005-04-25 15:50:00,14.1,14.1,14.07,14.1,15500.0,6.3402,6.3402,6.3267,6.3402,15500.0
2005-04-26 09:30:00,14.07,14.08,14.07,14.07,500.0,6.3267,6.3312,6.3267,6.3267,500.0
2005-04-26 09:40:00,14.08,14.15,14.03,14.03,600.0,6.3312,6.3626,6.3087,6.3087,600.0
2005-04-26 09:50:00,14.13,14.13,14.08,14.08,900.0,6.3536,6.3536,6.3312,6.3312,900.0
2005-04-26 10:00:00,14.03,14.13,14.03,14.04,1800.0,6.3087,6.3536,6.3087,6.3132,1800.0
2005-04-26 10:10:00,14.03,14.11,14.03,14.11,900.0,6.3087,6.3446,6.3087,6.3446,900.0
2005-04-26 10:20:00,14.09,14.09,14.05,14.07,4900.0,6.3357,6.3357,6.3177,6.3267,4900.0
2005-04-26 10:30:00,14.01,14.01,14.01,14.01,200.0,6.2997,6.2997,6.2997,6.2997,200.0
2005-04-26 10:40:00,14.01,14.01,14.01,14.01,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2005-04-26 10:50:00,14.06,14.06,14.06,14.06,100.0,6.3222,6.3222,6.3222,6.3222,100.0
2005-04-26 11:00:00,14.06,14.06,14.06,14.06,0.0,6.3222,6.3222,6.3222,6.3222,0.0
2005-04-26 11:10:00,14.04,14.07,14.03,14.07,6300.0,6.3132,6.3267,6.3087,6.3267,6300.0
2005-04-26 11:20:00,14.06,14.06,14.06,14.06,300.0,6.3222,6.3222,6.3222,6.3222,300.0
2005-04-26 11:30:00,14.06,14.06,14.03,14.03,800.0,6.3222,6.3222,6.3087,6.3087,800.0
2005-04-26 11:40:00,14.03,14.03,14.03,14.03,0.0,6.3087,6.3087,6.3087,6.3087,0.0
2005-04-26 11:50:00,14.06,14.06,14.01,14.01,1700.0,6.3222,6.3222,6.2997,6.2997,1700.0
2005-04-26 12:00:00,14.01,14.01,14.01,14.01,1400.0,6.2997,6.2997,6.2997,6.2997,1400.0
2005-04-26 12:10:00,14.01,14.01,14.0,14.0,200.0,6.2997,6.2997,6.2952,6.2952,200.0
2005-04-26 12:20:00,14.01,14.02,14.01,14.02,500.0,6.2997,6.3042,6.2997,6.3042,500.0
2005-04-26 12:30:00,14.01,14.01,14.01,14.01,100.0,6.2997,6.2997,6.2997,6.2997,100.0
2005-04-26 12:40:00,14.01,14.01,13.99,13.99,1000.0,6.2997,6.2997,6.2907,6.2907,1000.0
2005-04-26 12:50:00,13.99,13.99,13.99,13.99,800.0,6.2907,6.2907,6.2907,6.2907,800.0
2005-04-26 13:00:00,13.92,14.0,13.92,14.0,1500.0,6.2592,6.2952,6.2592,6.2952,1500.0
2005-04-26 13:10:00,13.97,13.97,13.97,13.97,200.0,6.2817,6.2817,6.2817,6.2817,200.0
2005-04-26 13:20:00,13.98,14.0,13.97,13.98,900.0,6.2862,6.2952,6.2817,6.2862,900.0
2005-04-26 13:30:00,13.98,13.98,13.98,13.98,100.0,6.2862,6.2862,6.2862,6.2862,100.0
2005-04-26 13:40:00,13.98,13.98,13.98,13.98,0.0,6.2862,6.2862,6.2862,6.2862,0.0
2005-04-26 13:50:00,13.99,13.99,13.99,13.99,100.0,6.2907,6.2907,6.2907,6.2907,100.0
2005-04-26 14:00:00,13.97,14.0,13.94,13.94,1100.0,6.2817,6.2952,6.2682,6.2682,1100.0
2005-04-26 14:10:00,13.95,14.01,13.95,14.0,2400.0,6.2727,6.2997,6.2727,6.2952,2400.0
2005-04-26 14:20:00,14.0,14.01,14.0,14.0,500.0,6.2952,6.2997,6.2952,6.2952,500.0
2005-04-26 14:30:00,14.01,14.02,14.01,14.02,700.0,6.2997,6.3042,6.2997,6.3042,700.0
2005-04-26 14:40:00,14.01,14.02,14.01,14.01,400.0,6.2997,6.3042,6.2997,6.2997,400.0
2005-04-26 14:50:00,14.03,14.03,13.9,14.0,6800.0,6.3087,6.3087,6.2502,6.2952,6800.0
2005-04-26 15:00:00,14.0,14.0,14.0,14.0,100.0,6.2952,6.2952,6.2952,6.2952,100.0
2005-04-26 15:10:00,14.01,14.01,14.01,14.01,100.0,6.2997,6.2997,6.2997,6.2997,100.0
2005-04-26 15:20:00,14.01,14.01,14.01,14.01,100.0,6.2997,6.2997,6.2997,6.2997,100.0
2005-04-26 15:30:00,14.01,14.01,14.01,14.01,0.0,6.2997,6.2997,6.2997,6.2997,0.0
2005-04-26 15:40:00,14.11,14.11,14.07,14.07,500.0,6.3446,6.3446,6.3267,6.3267,500.0
2005-04-26 15:50:00,14.05,14.05,14.01,14.01,300.0,6.3177,6.3177,6.2997,6.2997,300.0
2005-04-27 09:30:00,14.0,14.01,13.98,13.98,1000.0,6.2952,6.2997,6.2862,6.2862,1000.0
2005-04-27 09:40:00,13.98,13.99,13.98,13.99,300.0,6.2862,6.2907,6.2862,6.2907,300.0
2005-04-27 09:50:00,13.99,14.09,13.99,14.05,3800.0,6.2907,6.3357,6.2907,6.3177,3800.0
2005-04-27 10:00:00,14.0,14.0,14.0,14.0,200.0,6.2952,6.2952,6.2952,6.2952,200.0
2005-04-27 10:10:00,14.01,14.03,13.97,13.97,2100.0,6.2997,6.3087,6.2817,6.2817,2100.0
2005-04-27 10:20:00,14.04,14.04,14.0,14.0,7600.0,6.3132,6.3132,6.2952,6.2952,7600.0
2005-04-27 10:30:00,14.01,14.09,14.01,14.09,500.0,6.2997,6.3357,6.2997,6.3357,500.0
2005-04-27 10:40:00,14.05,14.05,14.05,14.05,100.0,6.3177,6.3177,6.3177,6.3177,100.0
2005-04-27 10:50:00,14.05,14.05,14.05,14.05,200.0,6.3177,6.3177,6.3177,6.3177,200.0
2005-04-27 11:00:00,14.0,14.02,14.0,14.02,4800.0,6.2952,6.3042,6.2952,6.3042,4800.0
2005-04-27 11:10:00,14.04,14.06,14.04,14.04,5800.0,6.3132,6.3222,6.3132,6.3132,5800.0
2005-04-27 11:20:00,14.05,14.05,14.05,14.05,200.0,6.3177,6.3177,6.3177,6.3177,200.0
2005-04-27 11:30:00,14.01,14.01,14.01,14.01,1300.0,6.2997,6.2997,6.2997,6.2997,1300.0
2005-04-27 11:40:00,14.01,14.01,14.0,14.0,5200.0,6.2997,6.2997,6.2952,6.2952,5200.0
2005-04-27 11:50:00,14.0,14.13,14.0,14.08,9400.0,6.2952,6.3536,6.2952,6.3312,9400.0
2005-04-27 12:00:00,14.08,14.18,14.08,14.17,2000.0,6.3312,6.3761,6.3312,6.3716,2000.0
2005-04-27 12:10:00,14.17,14.17,14.09,14.09,400.0,6.3716,6.3716,6.3357,6.3357,400.0
2005-04-27 12:20:00,14.06,14.06,14.0,14.0,7400.0,6.3222,6.3222,6.2952,6.2952,7400.0
2005-04-27 12:30:00,14.02,14.08,14.02,14.08,300.0,6.3042,6.3312,6.3042,6.3312,300.0
2005-04-27 12:40:00,14.04,14.07,14.04,14.07,500.0,6.3132,6.3267,6.3132,6.3267,500.0
2005-04-27 12:50:00,14.07,14.07,14.07,14.07,200.0,6.3267,6.3267,6.3267,6.3267,200.0
2005-04-27 13:00:00,14.08,14.15,14.08,14.08,700.0,6.3312,6.3626,6.3312,6.3312,700.0
2005-04-27 13:10:00,14.13,14.15,14.13,14.15,500.0,6.3536,6.3626,6.3536,6.3626,500.0
2005-04-27 13:20:00,14.11,14.11,14.11,14.11,200.0,6.3446,6.3446,6.3446,6.3446,200.0
2005-04-27 13:30:00,14.1,14.1,14.1,14.1,100.0,6.3402,6.3402,6.3402,6.3402,100.0
2005-04-27 13:40:00,14.05,14.05,14.03,14.05,3100.0,6.3177,6.3177,6.3087,6.3177,3100.0
2005-04-27 13:50:00,14.07,14.08,14.07,14.08,300.0,6.3267,6.3312,6.3267,6.3312,300.0
2005-04-27 14:00:00,14.06,14.06,14.06,14.06,300.0,6.3222,6.3222,6.3222,6.3222,300.0
2005-04-27 14:10:00,14.03,14.03,14.0,14.0,8000.0,6.3087,6.3087,6.2952,6.2952,8000.0
2005-04-27 14:20:00,14.1,14.11,14.09,14.11,700.0,6.3402,6.3446,6.3357,6.3446,700.0
2005-04-27 14:30:00,14.2,14.23,14.2,14.23,2000.0,6.3851,6.3986,6.3851,6.3986,2000.0
2005-04-27 14:40:00,14.21,14.21,14.2,14.21,1100.0,6.3896,6.3896,6.3851,6.3896,1100.0
2005-04-27 14:50:00,14.13,14.2,14.12,14.2,1700.0,6.3536,6.3851,6.3491,6.3851,1700.0
2005-04-27 15:00:00,14.21,14.21,14.21,14.21,100.0,6.3896,6.3896,6.3896,6.3896,100.0
2005-04-27 15:10:00,14.21,14.21,14.21,14.21,0.0,6.3896,6.3896,6.3896,6.3896,0.0
2005-04-27 15:20:00,14.17,14.17,14.15,14.15,300.0,6.3716,6.3716,6.3626,6.3626,300.0
2005-04-27 15:30:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-27 15:40:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-27 15:50:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-28 09:30:00,14.13,14.13,14.09,14.1,500.0,6.3536,6.3536,6.3357,6.3402,500.0
2005-04-28 09:40:00,14.1,14.1,14.01,14.02,1600.0,6.3402,6.3402,6.2997,6.3042,1600.0
2005-04-28 09:50:00,14.02,14.02,14.0,14.01,1100.0,6.3042,6.3042,6.2952,6.2997,1100.0
2005-04-28 10:00:00,14.02,14.02,14.02,14.02,200.0,6.3042,6.3042,6.3042,6.3042,200.0
2005-04-28 10:10:00,14.02,14.15,14.02,14.15,1300.0,6.3042,6.3626,6.3042,6.3626,1300.0
2005-04-28 10:20:00,14.1,14.1,14.1,14.1,100.0,6.3402,6.3402,6.3402,6.3402,100.0
2005-04-28 10:30:00,14.14,14.14,14.14,14.14,200.0,6.3581,6.3581,6.3581,6.3581,200.0
2005-04-28 10:40:00,14.14,14.14,14.12,14.12,900.0,6.3581,6.3581,6.3491,6.3491,900.0
2005-04-28 10:50:00,14.11,14.11,14.11,14.11,200.0,6.3446,6.3446,6.3446,6.3446,200.0
2005-04-28 11:00:00,14.17,14.21,14.17,14.21,300.0,6.3716,6.3896,6.3716,6.3896,300.0
2005-04-28 11:10:00,14.22,14.23,14.17,14.21,2100.0,6.3941,6.3986,6.3716,6.3896,2100.0
2005-04-28 11:20:00,14.2,14.23,14.2,14.21,300.0,6.3851,6.3986,6.3851,6.3896,300.0
2005-04-28 11:30:00,14.2,14.2,14.14,14.14,1800.0,6.3851,6.3851,6.3581,6.3581,1800.0
2005-04-28 11:40:00,14.14,14.15,14.14,14.15,300.0,6.3581,6.3626,6.3581,6.3626,300.0
2005-04-28 11:50:00,14.15,14.15,14.15,14.15,0.0,6.3626,6.3626,6.3626,6.3626,0.0
2005-04-28 12:00:00,14.15,14.23,14.15,14.23,900.0,6.3626,6.3986,6.3626,6.3986,900.0
2005-04-28 12:10:00,14.22,14.22,14.22,14.22,600.0,6.3941,6.3941,6.3941,6.3941,600.0
2005-04-28 12:20:00,14.22,14.25,14.22,14.25,6800.0,6.3941,6.4076,6.3941,6.4076,6800.0
2005-04-28 12:30:00,14.24,14.25,14.24,14.25,500.0,6.4031,6.4076,6.4031,6.4076,500.0
2005-04-28 12:40:00,14.25,14.25,14.22,14.25,600.0,6.4076,6.4076,6.3941,6.4076,600.0
2005-04-28 12:50:00,14.24,14.25,14.24,14.24,800.0,6.4031,6.4076,6.4031,6.4031,800.0
2005-04-28 13:00:00,14.24,14.25,14.24,14.25,300.0,6.4031,6.4076,6.4031,6.4076,300.0
2005-04-28 13:10:00,14.24,14.24,14.22,14.24,1100.0,6.4031,6.4031,6.3941,6.4031,1100.0
2005-04-28 13:20:00,14.23,14.24,14.22,14.23,1100.0,6.3986,6.4031,6.3941,6.3986,1100.0
2005-04-28 13:30:00,14.23,14.23,14.22,14.22,900.0,6.3986,6.3986,6.3941,6.3941,900.0
2005-04-28 13:40:00,14.22,14.23,14.22,14.23,200.0,6.3941,6.3986,6.3941,6.3986,200.0
2005-04-28 13:50:00,14.23,14.25,14.23,14.25,700.0,6.3986,6.4076,6.3986,6.4076,700.0
2005-04-28 14:00:00,14.25,14.34,14.24,14.32,3000.0,6.4076,6.4481,6.4031,6.4391,3000.0
2005-04-28 14:10:00,14.31,14.35,14.31,14.35,1100.0,6.4346,6.4526,6.4346,6.4526,1100.0
2005-04-28 14:20:00,14.33,14.33,14.32,14.32,1200.0,6.4436,6.4436,6.4391,6.4391,1200.0
2005-04-28 14:30:00,14.32,14.32,14.3,14.3,900.0,6.4391,6.4391,6.4301,6.4301,900.0
2005-04-28 14:40:00,14.3,14.3,14.3,14.3,600.0,6.4301,6.4301,6.4301,6.4301,600.0
2005-04-28 14:50:00,14.31,14.31,14.31,14.31,100.0,6.4346,6.4346,6.4346,6.4346,100.0
2005-04-28 15:00:00,14.3,14.3,14.25,14.25,1400.0,6.4301,6.4301,6.4076,6.4076,1400.0
2005-04-28 15:10:00,14.27,14.3,14.26,14.28,1200.0,6.4166,6.4301,6.4121,6.4211,1200.0
2005-04-28 15:20:00,14.29,14.3,14.29,14.3,2100.0,6.4256,6.4301,6.4256,6.4301,2100.0
2005-04-28 15:30:00,14.23,14.29,14.23,14.28,1500.0,6.3986,6.4256,6.3986,6.4211,1500.0
2005-04-28 15:40:00,14.2,14.21,14.14,14.14,500.0,6.3851,6.3896,6.3581,6.3581,500.0
2005-04-28 15:50:00,14.12,14.13,14.09,14.09,400.0,6.3491,6.3536,6.3357,6.3357,400.0
2005-04-29 09:30:00,14.2,14.25,14.2,14.21,2400.0,6.3851,6.4076,6.3851,6.3896,2400.0
2005-04-29 09:40:00,14.21,14.21,14.13,14.13,1700.0,6.3896,6.3896,6.3536,6.3536,1700.0
2005-04-29 09:50:00,14.12,14.16,14.12,14.15,1500.0,6.3491,6.3671,6.3491,6.3626,1500.0
2005-04-29 10:00:00,14.12,14.13,14.12,14.13,1100.0,6.3491,6.3536,6.3491,6.3536,1100.0
2005-04-29 10:10:00,14.1,14.1,14.02,14.02,1700.0,6.3402,6.3402,6.3042,6.3042,1700.0
2005-04-29 10:20:00,14.05,14.11,14.05,14.05,3700.0,6.3177,6.3446,6.3177,6.3177,3700.0
2005-04-29 10:30:00,14.01,14.01,14.01,14.01,300.0,6.2997,6.2997,6.2997,6.2997,300.0
2005-04-29 10:40:00,14.02,14.02,14.0,14.0,2100.0,6.3042,6.3042,6.2952,6.2952,2100.0
2005-04-29 10:50:00,14.0,14.0,14.0,14.0,1700.0,6.2952,6.2952,6.2952,6.2952,1700.0
2005-04-29 11:00:00,14.0,14.01,13.99,14.01,3900.0,6.2952,6.2997,6.2907,6.2997,3900.0
2005-04-29 11:10:00,14.02,14.02,14.0,14.0,500.0,6.3042,6.3042,6.2952,6.2952,500.0
2005-04-29 11:20:00,14.0,14.02,13.99,14.0,4400.0,6.2952,6.3042,6.2907,6.2952,4400.0
2005-04-29 11:30:00,14.0,14.02,14.0,14.0,1700.0,6.2952,6.3042,6.2952,6.2952,1700.0
2005-04-29 11:40:00,14.0,14.01,14.0,14.0,1300.0,6.2952,6.2997,6.2952,6.2952,1300.0
2005-04-29 11:50:00,14.08,14.08,14.03,14.08,300.0,6.3312,6.3312,6.3087,6.3312,300.0
2005-04-29 12:00:00,14.09,14.15,14.09,14.1,700.0,6.3357,6.3626,6.3357,6.3402,700.0
2005-04-29 12:10:00,14.06,14.11,14.06,14.06,600.0,6.3222,6.3446,6.3222,6.3222,600.0
2005-04-29 12:20:00,14.06,14.06,14.06,14.06,0.0,6.3222,6.3222,6.3222,6.3222,0.0
2005-04-29 12:30:00,14.01,14.04,14.01,14.04,400.0,6.2997,6.3132,6.2997,6.3132,400.0
2005-04-29 12:40:00,14.1,14.1,14.0,14.0,4400.0,6.3402,6.3402,6.2952,6.2952,4400.0
2005-04-29 12:50:00,14.0,14.0,14.0,14.0,0.0,6.2952,6.2952,6.2952,6.2952,0.0
2005-04-29 13:00:00,14.1,14.1,14.09,14.1,400.0,6.3402,6.3402,6.3357,6.3402,400.0
2005-04-29 13:10:00,14.1,14.15,14.1,14.12,300.0,6.3402,6.3626,6.3402,6.3491,300.0
2005-04-29 13:20:00,14.12,14.12,14.01,14.01,600.0,6.3491,6.3491,6.2997,6.2997,600.0
2005-04-29 13:30:00,14.01,14.1,14.01,14.1,300.0,6.2997,6.3402,6.2997,6.3402,300.0
2005-04-29 13:40:00,14.06,14.06,14.06,14.06,100.0,6.3222,6.3222,6.3222,6.3222,100.0
2005-04-29 13:50:00,14.07,14.07,14.07,14.07,200.0,6.3267,6.3267,6.3267,6.3267,200.0
2005-04-29 14:00:00,14.07,14.07,14.07,14.07,100.0,6.3267,6.3267,6.3267,6.3267,100.0
2005-04-29 14:10:00,14.07,14.08,14.07,14.08,200.0,6.3267,6.3312,6.3267,6.3312,200.0
2005-04-29 14:20:00,14.06,14.07,14.06,14.07,300.0,6.3222,6.3267,6.3222,6.3267,300.0
2005-04-29 14:30:00,14.07,14.09,14.07,14.09,700.0,6.3267,6.3357,6.3267,6.3357,700.0
2005-04-29 14:40:00,14.11,14.11,14.1,14.1,300.0,6.3446,6.3446,6.3402,6.3402,300.0
2005-04-29 14:50:00,14.12,14.13,14.11,14.13,300.0,6.3491,6.3536,6.3446,6.3536,300.0
2005-04-29 15:00:00,14.16,14.18,14.16,14.18,400.0,6.3671,6.3761,6.3671,6.3761,400.0
2005-04-29 15:10:00,14.19,14.27,14.19,14.27,700.0,6.3806,6.4166,6.3806,6.4166,700.0
2005-04-29 15:20:00,14.27,14.29,14.27,14.29,1300.0,6.4166,6.4256,6.4166,6.4256,1300.0
2005-04-29 15:30:00,14.29,14.34,14.29,14.33,14700.0,6.4256,6.4481,6.4256,6.4436,14700.0
2005-04-29 15:40:00,14.34,14.35,14.34,14.35,900.0,6.4481,6.4526,6.4481,6.4526,900.0
2005-04-29 15:50:00,14.35,14.35,14.29,14.29,900.0,6.4526,6.4526,6.4256,6.4256,900.0
2005-05-02 09:30:00,14.32,14.34,14.32,14.34,200.0,6.4391,6.4481,6.4391,6.4481,200.0
2005-05-02 09:40:00,14.34,14.34,14.34,14.34,100.0,6.4481,6.4481,6.4481,6.4481,100.0
2005-05-02 09:50:00,14.34,14.34,14.34,14.34,0.0,6.4481,6.4481,6.4481,6.4481,0.0
2005-05-02 10:00:00,14.37,14.4,14.34,14.4,1200.0,6.4616,6.475,6.4481,6.475,1200.0
2005-05-02 10:10:00,14.4,14.4,14.4,14.4,600.0,6.475,6.475,6.475,6.475,600.0
2005-05-02 10:20:00,14.4,14.4,14.35,14.35,400.0,6.475,6.475,6.4526,6.4526,400.0
2005-05-02 10:30:00,14.35,14.35,14.35,14.35,0.0,6.4526,6.4526,6.4526,6.4526,0.0
2005-05-02 10:40:00,14.36,14.36,14.34,14.34,300.0,6.4571,6.4571,6.4481,6.4481,300.0
2005-05-02 10:50:00,14.34,14.35,14.34,14.35,800.0,6.4481,6.4526,6.4481,6.4526,800.0
2005-05-02 11:00:00,14.34,14.36,14.33,14.36,1700.0,6.4481,6.4571,6.4436,6.4571,1700.0
2005-05-02 11:10:00,14.35,14.36,14.35,14.36,2200.0,6.4526,6.4571,6.4526,6.4571,2200.0
2005-05-02 11:20:00,14.36,14.36,14.35,14.35,700.0,6.4571,6.4571,6.4526,6.4526,700.0
2005-05-02 11:30:00,14.35,14.36,14.35,14.36,400.0,6.4526,6.4571,6.4526,6.4571,400.0
2005-05-02 11:40:00,14.34,14.36,14.34,14.36,1400.0,6.4481,6.4571,6.4481,6.4571,1400.0
2005-05-02 11:50:00,14.36,14.38,14.36,14.37,500.0,6.4571,6.4661,6.4571,6.4616,500.0
2005-05-02 12:00:00,14.38,14.38,14.38,14.38,400.0,6.4661,6.4661,6.4661,6.4661,400.0
2005-05-02 12:10:00,14.38,14.38,14.38,14.38,0.0,6.4661,6.4661,6.4661,6.4661,0.0
2005-05-02 12:20:00,14.38,14.38,14.38,14.38,0.0,6.4661,6.4661,6.4661,6.4661,0.0
2005-05-02 12:30:00,14.37,14.37,14.37,14.37,100.0,6.4616,6.4616,6.4616,6.4616,100.0
2005-05-02 12:40:00,14.36,14.45,14.36,14.36,2000.0,6.4571,6.4975,6.4571,6.4571,2000.0
2005-05-02 12:50:00,14.37,14.37,14.37,14.37,200.0,6.4616,6.4616,6.4616,6.4616,200.0
2005-05-02 13:00:00,14.36,14.36,14.35,14.35,6300.0,6.4571,6.4571,6.4526,6.4526,6300.0
2005-05-02 13:10:00,14.35,14.35,14.33,14.33,1900.0,6.4526,6.4526,6.4436,6.4436,1900.0
2005-05-02 13:20:00,14.34,14.34,14.34,14.34,600.0,6.4481,6.4481,6.4481,6.4481,600.0
2005-05-02 13:30:00,14.33,14.33,14.33,14.33,700.0,6.4436,6.4436,6.4436,6.4436,700.0
2005-05-02 13:40:00,14.34,14.35,14.34,14.35,4100.0,6.4481,6.4526,6.4481,6.4526,4100.0
2005-05-02 13:50:00,14.4,14.4,14.37,14.38,500.0,6.475,6.475,6.4616,6.4661,500.0
2005-05-02 14:00:00,14.38,14.38,14.35,14.35,700.0,6.4661,6.4661,6.4526,6.4526,700.0
2005-05-02 14:10:00,14.35,14.35,14.34,14.34,1800.0,6.4526,6.4526,6.4481,6.4481,1800.0
2005-05-02 14:20:00,14.34,14.4,14.34,14.37,3600.0,6.4481,6.475,6.4481,6.4616,3600.0
2005-05-02 14:30:00,14.37,14.37,14.37,14.37,0.0,6.4616,6.4616,6.4616,6.4616,0.0
2005-05-02 14:40:00,14.38,14.38,14.37,14.37,400.0,6.4661,6.4661,6.4616,6.4616,400.0
2005-05-02 14:50:00,14.38,14.38,14.37,14.38,300.0,6.4661,6.4661,6.4616,6.4661,300.0
2005-05-02 15:00:00,14.35,14.36,14.35,14.36,2600.0,6.4526,6.4571,6.4526,6.4571,2600.0
2005-05-02 15:10:00,14.37,14.4,14.37,14.4,400.0,6.4616,6.475,6.4616,6.475,400.0
2005-05-02 15:20:00,14.4,14.41,14.4,14.41,200.0,6.475,6.4795,6.475,6.4795,200.0
2005-05-02 15:30:00,14.41,14.43,14.41,14.43,800.0,6.4795,6.4885,6.4795,6.4885,800.0
2005-05-02 15:40:00,14.41,14.46,14.4,14.4,1800.0,6.4795,6.502,6.475,6.475,1800.0
2005-05-02 15:50:00,14.4,14.4,14.4,14.4,1700.0,6.475,6.475,6.475,6.475,1700.0
2005-05-03 09:30:00,14.32,14.38,14.32,14.38,600.0,6.4391,6.4661,6.4391,6.4661,600.0
2005-05-03 09:40:00,14.38,14.38,14.38,14.38,100.0,6.4661,6.4661,6.4661,6.4661,100.0
2005-05-03 09:50:00,14.38,14.38,14.38,14.38,0.0,6.4661,6.4661,6.4661,6.4661,0.0
2005-05-03 10:00:00,14.37,14.4,14.37,14.4,400.0,6.4616,6.475,6.4616,6.475,400.0
2005-05-03 10:10:00,14.36,14.37,14.36,14.37,400.0,6.4571,6.4616,6.4571,6.4616,400.0
2005-05-03 10:20:00,14.36,14.36,14.36,14.36,100.0,6.4571,6.4571,6.4571,6.4571,100.0
2005-05-03 10:30:00,14.37,14.39,14.37,14.39,300.0,6.4616,6.4706,6.4616,6.4706,300.0
2005-05-03 10:40:00,14.39,14.4,14.38,14.4,1400.0,6.4706,6.475,6.4661,6.475,1400.0
2005-05-03 10:50:00,14.4,14.4,14.4,14.4,0.0,6.475,6.475,6.475,6.475,0.0
2005-05-03 11:00:00,14.39,14.39,14.37,14.37,200.0,6.4706,6.4706,6.4616,6.4616,200.0
2005-05-03 11:10:00,14.38,14.39,14.38,14.39,1000.0,6.4661,6.4706,6.4661,6.4706,1000.0
2005-05-03 11:20:00,14.39,14.39,14.39,14.39,0.0,6.4706,6.4706,6.4706,6.4706,0.0
2005-05-03 11:30:00,14.39,14.39,14.39,14.39,0.0,6.4706,6.4706,6.4706,6.4706,0.0
2005-05-03 11:40:00,14.39,14.39,14.39,14.39,100.0,6.4706,6.4706,6.4706,6.4706,100.0
2005-05-03 11:50:00,14.39,14.39,14.39,14.39,100.0,6.4706,6.4706,6.4706,6.4706,100.0
2005-05-03 12:00:00,14.39,14.39,14.39,14.39,200.0,6.4706,6.4706,6.4706,6.4706,200.0
2005-05-03 12:10:00,14.36,14.36,14.36,14.36,300.0,6.4571,6.4571,6.4571,6.4571,300.0
2005-05-03 12:20:00,14.36,14.36,14.36,14.36,0.0,6.4571,6.4571,6.4571,6.4571,0.0
2005-05-03 12:30:00,14.37,14.37,14.37,14.37,200.0,6.4616,6.4616,6.4616,6.4616,200.0
2005-05-03 12:40:00,14.36,14.37,14.36,14.37,500.0,6.4571,6.4616,6.4571,6.4616,500.0
2005-05-03 12:50:00,14.37,14.37,14.37,14.37,0.0,6.4616,6.4616,6.4616,6.4616,0.0
2005-05-03 13:00:00,14.37,14.37,14.37,14.37,200.0,6.4616,6.4616,6.4616,6.4616,200.0
2005-05-03 13:10:00,14.37,14.46,14.37,14.4,11200.0,6.4616,6.502,6.4616,6.475,11200.0
2005-05-03 13:20:00,14.42,14.46,14.42,14.46,500.0,6.484,6.502,6.484,6.502,500.0
2005-05-03 13:30:00,14.46,14.46,14.4,14.4,200.0,6.502,6.502,6.475,6.475,200.0
2005-05-03 13:40:00,14.43,14.47,14.43,14.46,400.0,6.4885,6.5065,6.4885,6.502,400.0
2005-05-03 13:50:00,14.45,14.46,14.42,14.46,400.0,6.4975,6.502,6.484,6.502,400.0
2005-05-03 14:00:00,14.48,14.48,14.48,14.48,100.0,6.511,6.511,6.511,6.511,100.0
2005-05-03 14:10:00,14.49,14.49,14.42,14.42,800.0,6.5155,6.5155,6.484,6.484,800.0
2005-05-03 14:20:00,14.42,14.42,14.35,14.36,2400.0,6.484,6.484,6.4526,6.4571,2400.0
2005-05-03 14:30:00,14.39,14.48,14.39,14.48,500.0,6.4706,6.511,6.4706,6.511,500.0
2005-05-03 14:40:00,14.46,14.46,14.46,14.46,100.0,6.502,6.502,6.502,6.502,100.0
2005-05-03 14:50:00,14.47,14.49,14.43,14.43,1000.0,6.5065,6.5155,6.4885,6.4885,1000.0
2005-05-03 15:00:00,14.43,14.43,14.39,14.39,1400.0,6.4885,6.4885,6.4706,6.4706,1400.0
2005-05-03 15:10:00,14.4,14.46,14.4,14.42,2800.0,6.475,6.502,6.475,6.484,2800.0
2005-05-03 15:20:00,14.4,14.41,14.4,14.41,600.0,6.475,6.4795,6.475,6.4795,600.0
2005-05-03 15:30:00,14.41,14.45,14.41,14.45,1400.0,6.4795,6.4975,6.4795,6.4975,1400.0
2005-05-03 15:40:00,14.46,14.46,14.46,14.46,600.0,6.502,6.502,6.502,6.502,600.0
2005-05-03 15:50:00,14.46,14.55,14.46,14.55,1700.0,6.502,6.5425,6.502,6.5425,1700.0
2005-05-04 09:30:00,14.58,14.58,14.58,14.58,400.0,6.556,6.556,6.556,6.556,400.0
2005-05-04 09:40:00,14.52,14.52,14.52,14.52,100.0,6.529,6.529,6.529,6.529,100.0
2005-05-04 09:50:00,14.55,14.55,14.55,14.55,100.0,6.5425,6.5425,6.5425,6.5425,100.0
2005-05-04 10:00:00,14.5,14.63,14.5,14.61,20400.0,6.52,6.5785,6.52,6.5695,20400.0
2005-05-04 10:10:00,14.6,14.7,14.6,14.7,72600.0,6.565,6.6099,6.565,6.6099,72600.0
2005-05-04 10:20:00,14.6,14.63,14.6,14.63,200.0,6.565,6.5785,6.565,6.5785,200.0
2005-05-04 10:30:00,14.63,14.74,14.63,14.73,500.0,6.5785,6.6279,6.5785,6.6234,500.0
2005-05-04 10:40:00,14.69,14.69,14.69,14.69,100.0,6.6054,6.6054,6.6054,6.6054,100.0
2005-05-04 10:50:00,14.72,14.72,14.72,14.72,100.0,6.6189,6.6189,6.6189,6.6189,100.0
2005-05-04 11:00:00,14.71,14.78,14.71,14.75,25400.0,6.6144,6.6459,6.6144,6.6324,25400.0
2005-05-04 11:10:00,14.75,14.75,14.75,14.75,100.0,6.6324,6.6324,6.6324,6.6324,100.0
2005-05-04 11:20:00,14.77,14.82,14.77,14.82,1300.0,6.6414,6.6639,6.6414,6.6639,1300.0
2005-05-04 11:30:00,14.8,14.8,14.8,14.8,6900.0,6.6549,6.6549,6.6549,6.6549,6900.0
2005-05-04 11:40:00,14.8,14.8,14.77,14.78,300.0,6.6549,6.6549,6.6414,6.6459,300.0
2005-05-04 11:50:00,14.8,14.8,14.8,14.8,1000.0,6.6549,6.6549,6.6549,6.6549,1000.0
2005-05-04 12:00:00,14.8,14.8,14.8,14.8,0.0,6.6549,6.6549,6.6549,6.6549,0.0
2005-05-04 12:10:00,14.76,14.76,14.76,14.76,100.0,6.6369,6.6369,6.6369,6.6369,100.0
2005-05-04 12:20:00,14.75,14.79,14.75,14.79,500.0,6.6324,6.6504,6.6324,6.6504,500.0
2005-05-04 12:30:00,14.75,14.75,14.75,14.75,100.0,6.6324,6.6324,6.6324,6.6324,100.0
2005-05-04 12:40:00,14.74,14.76,14.74,14.76,200.0,6.6279,6.6369,6.6279,6.6369,200.0
2005-05-04 12:50:00,14.7,14.8,14.7,14.8,2800.0,6.6099,6.6549,6.6099,6.6549,2800.0
2005-05-04 13:00:00,14.8,14.8,14.8,14.8,0.0,6.6549,6.6549,6.6549,6.6549,0.0
2005-05-04 13:10:00,14.79,14.79,14.79,14.79,400.0,6.6504,6.6504,6.6504,6.6504,400.0
2005-05-04 13:20:00,14.8,14.8,14.76,14.76,2600.0,6.6549,6.6549,6.6369,6.6369,2600.0
2005-05-04 13:30:00,14.77,14.77,14.77,14.77,100.0,6.6414,6.6414,6.6414,6.6414,100.0
2005-05-04 13:40:00,14.77,14.77,14.77,14.77,0.0,6.6414,6.6414,6.6414,6.6414,0.0
2005-05-04 13:50:00,14.8,14.8,14.8,14.8,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2005-05-04 14:00:00,14.8,14.8,14.8,14.8,1100.0,6.6549,6.6549,6.6549,6.6549,1100.0
2005-05-04 14:10:00,14.8,14.87,14.8,14.85,50200.0,6.6549,6.6864,6.6549,6.6774,50200.0
2005-05-04 14:20:00,14.88,14.92,14.88,14.92,500.0,6.6909,6.7089,6.6909,6.7089,500.0
2005-05-04 14:30:00,14.94,14.94,14.89,14.9,6700.0,6.7179,6.7179,6.6954,6.6999,6700.0
2005-05-04 14:40:00,14.9,14.9,14.9,14.9,8400.0,6.6999,6.6999,6.6999,6.6999,8400.0
2005-05-04 14:50:00,14.9,14.9,14.9,14.9,3800.0,6.6999,6.6999,6.6999,6.6999,3800.0
2005-05-04 15:00:00,14.9,14.9,14.86,14.86,200.0,6.6999,6.6999,6.6819,6.6819,200.0
2005-05-04 15:10:00,14.86,14.9,14.86,14.9,2200.0,6.6819,6.6999,6.6819,6.6999,2200.0
2005-05-04 15:20:00,14.89,14.89,14.89,14.89,400.0,6.6954,6.6954,6.6954,6.6954,400.0
2005-05-04 15:30:00,14.9,14.9,14.85,14.86,1000.0,6.6999,6.6999,6.6774,6.6819,1000.0
2005-05-04 15:40:00,14.86,14.9,14.86,14.89,1100.0,6.6819,6.6999,6.6819,6.6954,1100.0
2005-05-04 15:50:00,14.89,14.9,14.88,14.88,4100.0,6.6954,6.6999,6.6909,6.6909,4100.0
2005-05-05 09:30:00,14.95,15.06,14.95,15.06,5300.0,6.7224,6.7718,6.7224,6.7718,5300.0
2005-05-05 09:40:00,15.03,15.05,15.03,15.05,2500.0,6.7583,6.7673,6.7583,6.7673,2500.0
2005-05-05 09:50:00,15.05,15.08,15.05,15.08,3700.0,6.7673,6.7808,6.7673,6.7808,3700.0
2005-05-05 10:00:00,15.04,15.12,15.04,15.12,3400.0,6.7628,6.7988,6.7628,6.7988,3400.0
2005-05-05 10:10:00,15.05,15.13,15.04,15.04,1300.0,6.7673,6.8033,6.7628,6.7628,1300.0
2005-05-05 10:20:00,15.04,15.04,15.04,15.04,0.0,6.7628,6.7628,6.7628,6.7628,0.0
2005-05-05 10:30:00,14.96,14.97,14.96,14.96,900.0,6.7269,6.7314,6.7269,6.7269,900.0
2005-05-05 10:40:00,14.97,14.97,14.97,14.97,2000.0,6.7314,6.7314,6.7314,6.7314,2000.0
2005-05-05 10:50:00,14.93,14.93,14.93,14.93,300.0,6.7134,6.7134,6.7134,6.7134,300.0
2005-05-05 11:00:00,14.92,14.92,14.92,14.92,400.0,6.7089,6.7089,6.7089,6.7089,400.0
2005-05-05 11:10:00,14.92,14.92,14.92,14.92,400.0,6.7089,6.7089,6.7089,6.7089,400.0
2005-05-05 11:20:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-05 11:30:00,14.9,14.9,14.88,14.88,2300.0,6.6999,6.6999,6.6909,6.6909,2300.0
2005-05-05 11:40:00,14.87,14.87,14.87,14.87,200.0,6.6864,6.6864,6.6864,6.6864,200.0
2005-05-05 11:50:00,14.88,14.9,14.87,14.9,700.0,6.6909,6.6999,6.6864,6.6999,700.0
2005-05-05 12:00:00,14.87,14.9,14.87,14.9,500.0,6.6864,6.6999,6.6864,6.6999,500.0
2005-05-05 12:10:00,14.9,14.9,14.9,14.9,0.0,6.6999,6.6999,6.6999,6.6999,0.0
2005-05-05 12:20:00,14.9,14.9,14.9,14.9,0.0,6.6999,6.6999,6.6999,6.6999,0.0
2005-05-05 12:30:00,14.9,14.9,14.9,14.9,0.0,6.6999,6.6999,6.6999,6.6999,0.0
2005-05-05 12:40:00,14.9,14.9,14.9,14.9,0.0,6.6999,6.6999,6.6999,6.6999,0.0
2005-05-05 12:50:00,14.89,14.89,14.89,14.89,200.0,6.6954,6.6954,6.6954,6.6954,200.0
2005-05-05 13:00:00,14.84,14.84,14.83,14.84,500.0,6.6729,6.6729,6.6684,6.6729,500.0
2005-05-05 13:10:00,14.84,14.84,14.83,14.84,300.0,6.6729,6.6729,6.6684,6.6729,300.0
2005-05-05 13:20:00,14.83,14.84,14.83,14.84,700.0,6.6684,6.6729,6.6684,6.6729,700.0
2005-05-05 13:30:00,14.86,14.86,14.86,14.86,200.0,6.6819,6.6819,6.6819,6.6819,200.0
2005-05-05 13:40:00,14.86,14.9,14.86,14.9,1100.0,6.6819,6.6999,6.6819,6.6999,1100.0
2005-05-05 13:50:00,14.9,14.9,14.85,14.87,600.0,6.6999,6.6999,6.6774,6.6864,600.0
2005-05-05 14:00:00,14.88,14.88,14.88,14.88,100.0,6.6909,6.6909,6.6909,6.6909,100.0
2005-05-05 14:10:00,14.9,14.9,14.9,14.9,600.0,6.6999,6.6999,6.6999,6.6999,600.0
2005-05-05 14:20:00,14.9,14.9,14.9,14.9,400.0,6.6999,6.6999,6.6999,6.6999,400.0
2005-05-05 14:30:00,14.88,14.9,14.87,14.9,800.0,6.6909,6.6999,6.6864,6.6999,800.0
2005-05-05 14:40:00,14.88,14.88,14.88,14.88,500.0,6.6909,6.6909,6.6909,6.6909,500.0
2005-05-05 14:50:00,14.9,14.9,14.89,14.89,600.0,6.6999,6.6999,6.6954,6.6954,600.0
2005-05-05 15:00:00,14.9,14.9,14.88,14.9,13600.0,6.6999,6.6999,6.6909,6.6999,13600.0
2005-05-05 15:10:00,14.9,14.9,14.9,14.9,9200.0,6.6999,6.6999,6.6999,6.6999,9200.0
2005-05-05 15:20:00,14.92,14.92,14.92,14.92,1600.0,6.7089,6.7089,6.7089,6.7089,1600.0
2005-05-05 15:30:00,14.9,14.92,14.9,14.9,2000.0,6.6999,6.7089,6.6999,6.6999,2000.0
2005-05-05 15:40:00,14.92,14.93,14.92,14.93,400.0,6.7089,6.7134,6.7089,6.7134,400.0
2005-05-05 15:50:00,14.93,14.93,14.85,14.93,2500.0,6.7134,6.7134,6.6774,6.7134,2500.0
2005-05-06 09:30:00,14.95,15.09,14.95,14.96,4200.0,6.7224,6.7853,6.7224,6.7269,4200.0
2005-05-06 09:40:00,14.9,14.91,14.9,14.91,600.0,6.6999,6.7044,6.6999,6.7044,600.0
2005-05-06 09:50:00,14.85,14.86,14.82,14.82,700.0,6.6774,6.6819,6.6639,6.6639,700.0
2005-05-06 10:00:00,14.85,14.85,14.85,14.85,100.0,6.6774,6.6774,6.6774,6.6774,100.0
2005-05-06 10:10:00,14.83,14.83,14.8,14.8,800.0,6.6684,6.6684,6.6549,6.6549,800.0
2005-05-06 10:20:00,14.8,14.82,14.8,14.82,200.0,6.6549,6.6639,6.6549,6.6639,200.0
2005-05-06 10:30:00,14.82,14.84,14.82,14.84,400.0,6.6639,6.6729,6.6639,6.6729,400.0
2005-05-06 10:40:00,14.84,14.84,14.83,14.83,200.0,6.6729,6.6729,6.6684,6.6684,200.0
2005-05-06 10:50:00,14.81,14.81,14.81,14.81,100.0,6.6594,6.6594,6.6594,6.6594,100.0
2005-05-06 11:00:00,14.82,14.88,14.81,14.88,1000.0,6.6639,6.6909,6.6594,6.6909,1000.0
2005-05-06 11:10:00,14.89,14.89,14.89,14.89,100.0,6.6954,6.6954,6.6954,6.6954,100.0
2005-05-06 11:20:00,14.82,14.83,14.8,14.8,800.0,6.6639,6.6684,6.6549,6.6549,800.0
2005-05-06 11:30:00,14.86,14.86,14.86,14.86,100.0,6.6819,6.6819,6.6819,6.6819,100.0
2005-05-06 11:40:00,14.81,14.81,14.81,14.81,100.0,6.6594,6.6594,6.6594,6.6594,100.0
2005-05-06 11:50:00,14.8,14.8,14.8,14.8,1800.0,6.6549,6.6549,6.6549,6.6549,1800.0
2005-05-06 12:00:00,14.8,14.8,14.8,14.8,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2005-05-06 12:10:00,14.8,14.8,14.8,14.8,200.0,6.6549,6.6549,6.6549,6.6549,200.0
2005-05-06 12:20:00,14.8,14.8,14.8,14.8,200.0,6.6549,6.6549,6.6549,6.6549,200.0
2005-05-06 12:30:00,14.8,14.8,14.8,14.8,600.0,6.6549,6.6549,6.6549,6.6549,600.0
2005-05-06 12:40:00,14.75,14.75,14.7,14.71,1600.0,6.6324,6.6324,6.6099,6.6144,1600.0
2005-05-06 12:50:00,14.65,14.65,14.4,14.46,8600.0,6.5875,6.5875,6.475,6.502,8600.0
2005-05-06 13:00:00,14.47,14.47,14.46,14.46,1100.0,6.5065,6.5065,6.502,6.502,1100.0
2005-05-06 13:10:00,14.47,14.67,14.47,14.67,1700.0,6.5065,6.5965,6.5065,6.5965,1700.0
2005-05-06 13:20:00,14.7,14.7,14.67,14.7,300.0,6.6099,6.6099,6.5965,6.6099,300.0
2005-05-06 13:30:00,14.7,14.75,14.7,14.75,700.0,6.6099,6.6324,6.6099,6.6324,700.0
2005-05-06 13:40:00,14.77,14.77,14.73,14.74,1600.0,6.6414,6.6414,6.6234,6.6279,1600.0
2005-05-06 13:50:00,14.73,14.74,14.73,14.74,300.0,6.6234,6.6279,6.6234,6.6279,300.0
2005-05-06 14:00:00,14.74,14.8,14.74,14.8,1600.0,6.6279,6.6549,6.6279,6.6549,1600.0
2005-05-06 14:10:00,14.8,14.8,14.8,14.8,500.0,6.6549,6.6549,6.6549,6.6549,500.0
2005-05-06 14:20:00,14.8,14.8,14.8,14.8,300.0,6.6549,6.6549,6.6549,6.6549,300.0
2005-05-06 14:30:00,14.8,14.8,14.76,14.76,900.0,6.6549,6.6549,6.6369,6.6369,900.0
2005-05-06 14:40:00,14.76,14.76,14.76,14.76,0.0,6.6369,6.6369,6.6369,6.6369,0.0
2005-05-06 14:50:00,14.76,14.76,14.76,14.76,500.0,6.6369,6.6369,6.6369,6.6369,500.0
2005-05-06 15:00:00,14.77,14.77,14.75,14.75,5100.0,6.6414,6.6414,6.6324,6.6324,5100.0
2005-05-06 15:10:00,14.75,14.75,14.75,14.75,100.0,6.6324,6.6324,6.6324,6.6324,100.0
2005-05-06 15:20:00,14.72,14.73,14.72,14.73,600.0,6.6189,6.6234,6.6189,6.6234,600.0
2005-05-06 15:30:00,14.73,14.73,14.68,14.68,600.0,6.6234,6.6234,6.601,6.601,600.0
2005-05-06 15:40:00,14.69,14.69,14.68,14.68,700.0,6.6054,6.6054,6.601,6.601,700.0
2005-05-06 15:50:00,14.69,14.69,14.65,14.65,400.0,6.6054,6.6054,6.5875,6.5875,400.0
2005-05-09 10:00:00,14.62,14.62,14.62,14.62,100.0,6.574,6.574,6.574,6.574,100.0
2005-05-09 10:10:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-09 10:20:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-09 10:30:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-09 10:40:00,14.59,14.59,14.59,14.59,100.0,6.5605,6.5605,6.5605,6.5605,100.0
2005-05-09 10:50:00,14.59,14.59,14.59,14.59,0.0,6.5605,6.5605,6.5605,6.5605,0.0
2005-05-09 11:00:00,14.59,14.59,14.59,14.59,0.0,6.5605,6.5605,6.5605,6.5605,0.0
2005-05-09 11:10:00,14.6,14.73,14.6,14.68,1200.0,6.565,6.6234,6.565,6.601,1200.0
2005-05-09 11:20:00,14.7,14.74,14.66,14.74,1000.0,6.6099,6.6279,6.592,6.6279,1000.0
2005-05-09 11:30:00,14.74,14.74,14.74,14.74,0.0,6.6279,6.6279,6.6279,6.6279,0.0
2005-05-09 11:40:00,14.74,14.74,14.74,14.74,0.0,6.6279,6.6279,6.6279,6.6279,0.0
2005-05-09 11:50:00,14.74,14.74,14.74,14.74,0.0,6.6279,6.6279,6.6279,6.6279,0.0
2005-05-09 12:00:00,14.74,14.79,14.74,14.79,500.0,6.6279,6.6504,6.6279,6.6504,500.0
2005-05-09 12:10:00,14.75,14.76,14.75,14.76,200.0,6.6324,6.6369,6.6324,6.6369,200.0
2005-05-09 12:20:00,14.76,14.76,14.76,14.76,0.0,6.6369,6.6369,6.6369,6.6369,0.0
2005-05-09 12:30:00,14.71,14.71,14.71,14.71,300.0,6.6144,6.6144,6.6144,6.6144,300.0
2005-05-09 12:40:00,14.71,14.8,14.71,14.8,700.0,6.6144,6.6549,6.6144,6.6549,700.0
2005-05-09 12:50:00,14.78,14.78,14.78,14.78,200.0,6.6459,6.6459,6.6459,6.6459,200.0
2005-05-09 13:00:00,14.78,14.78,14.78,14.78,0.0,6.6459,6.6459,6.6459,6.6459,0.0
2005-05-09 13:10:00,14.78,14.78,14.78,14.78,0.0,6.6459,6.6459,6.6459,6.6459,0.0
2005-05-09 13:20:00,14.78,14.78,14.78,14.78,100.0,6.6459,6.6459,6.6459,6.6459,100.0
2005-05-09 13:30:00,14.77,14.78,14.75,14.76,900.0,6.6414,6.6459,6.6324,6.6369,900.0
2005-05-09 13:40:00,14.77,14.79,14.77,14.79,900.0,6.6414,6.6504,6.6414,6.6504,900.0
2005-05-09 13:50:00,14.79,14.79,14.79,14.79,0.0,6.6504,6.6504,6.6504,6.6504,0.0
2005-05-09 14:00:00,14.79,14.94,14.79,14.94,1800.0,6.6504,6.7179,6.6504,6.7179,1800.0
2005-05-09 14:10:00,14.94,14.94,14.9,14.9,200.0,6.7179,6.7179,6.6999,6.6999,200.0
2005-05-09 14:20:00,14.86,14.86,14.86,14.86,100.0,6.6819,6.6819,6.6819,6.6819,100.0
2005-05-09 14:30:00,14.85,14.87,14.82,14.87,800.0,6.6774,6.6864,6.6639,6.6864,800.0
2005-05-09 14:40:00,14.83,14.89,14.83,14.89,600.0,6.6684,6.6954,6.6684,6.6954,600.0
2005-05-09 14:50:00,14.84,14.84,14.84,14.84,100.0,6.6729,6.6729,6.6729,6.6729,100.0
2005-05-09 15:00:00,14.83,14.87,14.81,14.84,900.0,6.6684,6.6864,6.6594,6.6729,900.0
2005-05-09 15:10:00,14.84,14.84,14.84,14.84,0.0,6.6729,6.6729,6.6729,6.6729,0.0
2005-05-09 15:20:00,14.84,14.84,14.84,14.84,0.0,6.6729,6.6729,6.6729,6.6729,0.0
2005-05-09 15:30:00,14.84,14.85,14.84,14.84,600.0,6.6729,6.6774,6.6729,6.6729,600.0
2005-05-09 15:40:00,14.85,14.9,14.85,14.9,500.0,6.6774,6.6999,6.6774,6.6999,500.0
2005-05-09 15:50:00,14.9,14.97,14.9,14.9,1400.0,6.6999,6.7314,6.6999,6.6999,1400.0
2005-05-10 09:30:00,15.03,15.03,14.8,14.8,3900.0,6.7583,6.7583,6.6549,6.6549,3900.0
2005-05-10 09:40:00,14.76,14.76,14.65,14.65,2200.0,6.6369,6.6369,6.5875,6.5875,2200.0
2005-05-10 09:50:00,14.65,14.65,14.65,14.65,0.0,6.5875,6.5875,6.5875,6.5875,0.0
2005-05-10 10:00:00,14.73,14.75,14.73,14.75,1100.0,6.6234,6.6324,6.6234,6.6324,1100.0
2005-05-10 10:10:00,14.76,14.9,14.76,14.85,2100.0,6.6369,6.6999,6.6369,6.6774,2100.0
2005-05-10 10:20:00,14.83,14.83,14.78,14.78,400.0,6.6684,6.6684,6.6459,6.6459,400.0
2005-05-10 10:30:00,14.8,14.81,14.79,14.81,2300.0,6.6549,6.6594,6.6504,6.6594,2300.0
2005-05-10 10:40:00,14.75,14.82,14.75,14.82,1700.0,6.6324,6.6639,6.6324,6.6639,1700.0
2005-05-10 10:50:00,14.82,14.82,14.82,14.82,500.0,6.6639,6.6639,6.6639,6.6639,500.0
2005-05-10 11:00:00,14.77,14.82,14.77,14.82,700.0,6.6414,6.6639,6.6414,6.6639,700.0
2005-05-10 11:10:00,14.82,14.82,14.82,14.82,0.0,6.6639,6.6639,6.6639,6.6639,0.0
2005-05-10 11:20:00,14.76,14.76,14.76,14.76,100.0,6.6369,6.6369,6.6369,6.6369,100.0
2005-05-10 11:30:00,14.8,14.8,14.8,14.8,300.0,6.6549,6.6549,6.6549,6.6549,300.0
2005-05-10 11:40:00,14.8,14.8,14.8,14.8,0.0,6.6549,6.6549,6.6549,6.6549,0.0
2005-05-10 11:50:00,14.74,14.74,14.65,14.66,800.0,6.6279,6.6279,6.5875,6.592,800.0
2005-05-10 12:00:00,14.66,14.66,14.66,14.66,0.0,6.592,6.592,6.592,6.592,0.0
2005-05-10 12:10:00,14.61,14.61,14.61,14.61,100.0,6.5695,6.5695,6.5695,6.5695,100.0
2005-05-10 12:20:00,14.61,14.61,14.61,14.61,0.0,6.5695,6.5695,6.5695,6.5695,0.0
2005-05-10 12:30:00,14.61,14.61,14.61,14.61,0.0,6.5695,6.5695,6.5695,6.5695,0.0
2005-05-10 12:40:00,14.61,14.61,14.61,14.61,0.0,6.5695,6.5695,6.5695,6.5695,0.0
2005-05-10 12:50:00,14.6,14.6,14.6,14.6,400.0,6.565,6.565,6.565,6.565,400.0
2005-05-10 13:00:00,14.61,14.61,14.61,14.61,200.0,6.5695,6.5695,6.5695,6.5695,200.0
2005-05-10 13:10:00,14.61,14.61,14.61,14.61,0.0,6.5695,6.5695,6.5695,6.5695,0.0
2005-05-10 13:20:00,14.61,14.61,14.61,14.61,0.0,6.5695,6.5695,6.5695,6.5695,0.0
2005-05-10 13:30:00,14.61,14.61,14.61,14.61,100.0,6.5695,6.5695,6.5695,6.5695,100.0
2005-05-10 13:40:00,14.56,14.57,14.56,14.57,2100.0,6.547,6.5515,6.547,6.5515,2100.0
2005-05-10 13:50:00,14.57,14.57,14.57,14.57,200.0,6.5515,6.5515,6.5515,6.5515,200.0
2005-05-10 14:00:00,14.57,14.65,14.57,14.65,900.0,6.5515,6.5875,6.5515,6.5875,900.0
2005-05-10 14:10:00,14.66,14.67,14.66,14.67,200.0,6.592,6.5965,6.592,6.5965,200.0
2005-05-10 14:20:00,14.67,14.67,14.67,14.67,0.0,6.5965,6.5965,6.5965,6.5965,0.0
2005-05-10 14:30:00,14.67,14.67,14.59,14.59,400.0,6.5965,6.5965,6.5605,6.5605,400.0
2005-05-10 14:40:00,14.57,14.57,14.47,14.47,1200.0,6.5515,6.5515,6.5065,6.5065,1200.0
2005-05-10 14:50:00,14.48,14.48,14.48,14.48,1100.0,6.511,6.511,6.511,6.511,1100.0
2005-05-10 15:00:00,14.46,14.46,14.46,14.46,100.0,6.502,6.502,6.502,6.502,100.0
2005-05-10 15:10:00,14.46,14.46,14.43,14.43,1000.0,6.502,6.502,6.4885,6.4885,1000.0
2005-05-10 15:20:00,14.43,14.66,14.43,14.66,21600.0,6.4885,6.592,6.4885,6.592,21600.0
2005-05-10 15:30:00,14.7,14.73,14.59,14.59,6400.0,6.6099,6.6234,6.5605,6.5605,6400.0
2005-05-10 15:40:00,14.6,14.84,14.6,14.84,7300.0,6.565,6.6729,6.565,6.6729,7300.0
2005-05-10 15:50:00,14.84,14.84,14.83,14.84,2300.0,6.6729,6.6729,6.6684,6.6729,2300.0
2005-05-11 09:30:00,14.88,14.88,14.75,14.75,2100.0,6.6909,6.6909,6.6324,6.6324,2100.0
2005-05-11 09:40:00,14.8,14.83,14.8,14.83,200.0,6.6549,6.6684,6.6549,6.6684,200.0
2005-05-11 09:50:00,14.83,14.83,14.77,14.77,700.0,6.6684,6.6684,6.6414,6.6414,700.0
2005-05-11 10:00:00,14.8,14.8,14.8,14.8,100.0,6.6549,6.6549,6.6549,6.6549,100.0
2005-05-11 10:10:00,14.75,14.75,14.74,14.74,800.0,6.6324,6.6324,6.6279,6.6279,800.0
2005-05-11 10:20:00,14.74,14.74,14.6,14.61,2800.0,6.6279,6.6279,6.565,6.5695,2800.0
2005-05-11 10:30:00,14.67,14.7,14.67,14.7,400.0,6.5965,6.6099,6.5965,6.6099,400.0
2005-05-11 10:40:00,14.7,14.7,14.7,14.7,0.0,6.6099,6.6099,6.6099,6.6099,0.0
2005-05-11 10:50:00,14.68,14.68,14.68,14.68,100.0,6.601,6.601,6.601,6.601,100.0
2005-05-11 11:00:00,14.62,14.62,14.61,14.62,500.0,6.574,6.574,6.5695,6.574,500.0
2005-05-11 11:10:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 11:20:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 11:30:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 11:40:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 11:50:00,14.62,14.62,14.62,14.62,0.0,6.574,6.574,6.574,6.574,0.0
2005-05-11 12:00:00,14.56,14.56,14.56,14.56,300.0,6.547,6.547,6.547,6.547,300.0
2005-05-11 12:10:00,14.57,14.57,14.5,14.5,3300.0,6.5515,6.5515,6.52,6.52,3300.0
2005-05-11 12:20:00,14.54,14.54,14.52,14.54,800.0,6.538,6.538,6.529,6.538,800.0
2005-05-11 12:30:00,14.56,14.56,14.56,14.56,100.0,6.547,6.547,6.547,6.547,100.0
2005-05-11 12:40:00,14.56,14.56,14.56,14.56,200.0,6.547,6.547,6.547,6.547,200.0
2005-05-11 12:50:00,14.52,14.52,14.52,14.52,300.0,6.529,6.529,6.529,6.529,300.0
2005-05-11 13:00:00,14.58,14.58,14.58,14.58,100.0,6.556,6.556,6.556,6.556,100.0
2005-05-11 13:10:00,14.55,14.55,14.54,14.54,1400.0,6.5425,6.5425,6.538,6.538,1400.0
2005-05-11 13:20:00,14.55,14.61,14.54,14.61,1200.0,6.5425,6.5695,6.538,6.5695,1200.0
2005-05-11 13:30:00,14.57,14.58,14.5,14.5,900.0,6.5515,6.556,6.52,6.52,900.0
2005-05-11 13:40:00,14.59,14.59,14.52,14.52,900.0,6.5605,6.5605,6.529,6.529,900.0
2005-05-11 13:50:00,14.52,14.52,14.52,14.52,0.0,6.529,6.529,6.529,6.529,0.0
2005-05-11 14:00:00,14.52,14.52,14.49,14.49,700.0,6.529,6.529,6.5155,6.5155,700.0
2005-05-11 14:10:00,14.49,14.6,14.49,14.6,1100.0,6.5155,6.565,6.5155,6.565,1100.0
2005-05-11 14:20:00,14.6,14.6,14.6,14.6,100.0,6.565,6.565,6.565,6.565,100.0
2005-05-11 14:30:00,14.62,14.62,14.62,14.62,100.0,6.574,6.574,6.574,6.574,100.0
2005-05-11 14:40:00,14.62,14.65,14.62,14.64,2400.0,6.574,6.5875,6.574,6.583,2400.0
2005-05-11 14:50:00,14.68,14.68,14.68,14.68,100.0,6.601,6.601,6.601,6.601,100.0
2005-05-11 15:00:00,14.65,14.65,14.64,14.64,1400.0,6.5875,6.5875,6.583,6.583,1400.0
2005-05-11 15:10:00,14.64,14.68,14.64,14.68,400.0,6.583,6.601,6.583,6.601,400.0
2005-05-11 15:20:00,14.64,14.68,14.52,14.57,2300.0,6.583,6.601,6.529,6.5515,2300.0
2005-05-11 15:30:00,14.57,14.65,14.57,14.63,900.0,6.5515,6.5875,6.5515,6.5785,900.0
2005-05-11 15:40:00,14.64,14.65,14.64,14.65,2200.0,6.583,6.5875,6.583,6.5875,2200.0
2005-05-11 15:50:00,14.64,14.64,14.6,14.6,2600.0,6.583,6.583,6.565,6.565,2600.0
2005-05-12 09:30:00,14.55,14.55,14.5,14.52,1400.0,6.5425,6.5425,6.52,6.529,1400.0
2005-05-12 09:40:00,14.47,14.47,14.47,14.47,200.0,6.5065,6.5065,6.5065,6.5065,200.0
2005-05-12 09:50:00,14.47,14.47,14.47,14.47,0.0,6.5065,6.5065,6.5065,6.5065,0.0
2005-05-12 10:00:00,14.47,14.47,14.47,14.47,0.0,6.5065,6.5065,6.5065,6.5065,0.0
2005-05-12 10:10:00,14.46,14.46,14.46,14.46,200.0,6.502,6.502,6.502,6.502,200.0
2005-05-12 10:20:00,14.41,14.46,14.41,14.46,500.0,6.4795,6.502,6.4795,6.502,500.0
2005-05-12 10:30:00,14.41,14.46,14.4,14.46,900.0,6.4795,6.502,6.475,6.502,900.0
2005-05-12 10:40:00,14.46,14.46,14.46,14.46,0.0,6.502,6.502,6.502,6.502,0.0
2005-05-12 10:50:00,14.4,14.4,14.4,14.4,500.0,6.475,6.475,6.475,6.475,500.0
2005-05-12 11:00:00,14.35,14.35,14.34,14.34,600.0,6.4526,6.4526,6.4481,6.4481,600.0
2005-05-12 11:10:00,14.34,14.34,14.34,14.34,0.0,6.4481,6.4481,6.4481,6.4481,0.0
2005-05-12 11:20:00,14.34,14.34,14.34,14.34,200.0,6.4481,6.4481,6.4481,6.4481,200.0
2005-05-12 11:30:00,14.34,14.34,14.34,14.34,0.0,6.4481,6.4481,6.4481,6.4481,0.0
2005-05-12 11:40:00,14.35,14.35,14.35,14.35,100.0,6.4526,6.4526,6.4526,6.4526,100.0
2005-05-12 11:50:00,14.35,14.35,14.35,14.35,100.0,6.4526,6.4526,6.4526,6.4526,100.0
2005-05-12 12:00:00,14.35,14.4,14.35,14.4,1000.0,6.4526,6.475,6.4526,6.475,1000.0
2005-05-12 12:10:00,14.4,14.46,14.4,14.46,400.0,6.475,6.502,6.475,6.502,400.0
2005-05-12 12:20:00,14.47,14.6,14.47,14.6,5600.0,6.5065,6.565,6.5065,6.565,5600.0
2005-05-12 12:30:00,14.55,14.59,14.55,14.59,1600.0,6.5425,6.5605,6.5425,6.5605,1600.0
2005-05-12 12:40:00,14.55,14.56,14.55,14.56,200.0,6.5425,6.547,6.5425,6.547,200.0
2005-05-12 12:50:00,14.55,14.55,14.5,14.5,2900.0,6.5425,6.5425,6.52,6.52,2900.0
2005-05-12 13:00:00,14.5,14.54,14.5,14.53,3900.0,6.52,6.538,6.52,6.5335,3900.0
2005-05-12 13:10:00,14.51,14.51,14.51,14.51,200.0,6.5245,6.5245,6.5245,6.5245,200.0
2005-05-12 13:20:00,14.5,14.52,14.5,14.52,3200.0,6.52,6.529,6.52,6.529,3200.0
2005-05-12 13:30:00,14.5,14.5,14.5,14.5,700.0,6.52,6.52,6.52,6.52,700.0
2005-05-12 13:40:00,14.5,14.51,14.5,14.51,5100.0,6.52,6.5245,6.52,6.5245,5100.0
2005-05-12 13:50:00,14.5,14.51,14.5,14.51,5300.0,6.52,6.5245,6.52,6.5245,5300.0
2005-05-12 14:00:00,14.51,14.51,14.51,14.51,300.0,6.5245,6.5245,6.5245,6.5245,300.0
2005-05-12 14:10:00,14.5,14.52,14.49,14.49,6000.0,6.52,6.529,6.5155,6.5155,6000.0
2005-05-12 14:20:00,14.49,14.49,14.49,14.49,600.0,6.5155,6.5155,6.5155,6.5155,600.0
2005-05-12 14:30:00,14.49,14.49,14.49,14.49,2900.0,6.5155,6.5155,6.5155,6.5155,2900.0
2005-05-12 14:40:00,14.49,14.5,14.49,14.5,2800.0,6.5155,6.52,6.5155,6.52,2800.0
2005-05-12 14:50:00,14.5,14.5,14.5,14.5,6000.0,6.52,6.52,6.52,6.52,6000.0
2005-05-12 15:00:00,14.5,14.59,14.5,14.58,4900.0,6.52,6.5605,6.52,6.556,4900.0
2005-05-12 15:10:00,14.58,14.58,14.52,14.52,5200.0,6.556,6.556,6.529,6.529,5200.0
2005-05-12 15:20:00,14.51,14.51,14.5,14.5,5000.0,6.5245,6.5245,6.52,6.52,5000.0
2005-05-12 15:30:00,14.5,14.51,14.5,14.5,4600.0,6.52,6.5245,6.52,6.52,4600.0
2005-05-12 15:40:00,14.49,14.49,14.49,14.49,300.0,6.5155,6.5155,6.5155,6.5155,300.0
2005-05-12 15:50:00,14.49,14.49,14.49,14.49,300.0,6.5155,6.5155,6.5155,6.5155,300.0
2005-05-13 09:30:00,14.5,14.5,14.5,14.5,1300.0,6.52,6.52,6.52,6.52,1300.0
2005-05-13 09:40:00,14.45,14.45,14.4,14.4,800.0,6.4975,6.4975,6.475,6.475,800.0
2005-05-13 09:50:00,14.38,14.38,14.25,14.25,1300.0,6.4661,6.4661,6.4076,6.4076,1300.0
2005-05-13 10:00:00,14.21,14.21,14.2,14.2,700.0,6.3896,6.3896,6.3851,6.3851,700.0
2005-05-13 10:10:00,14.25,14.3,14.24,14.3,12500.0,6.4076,6.4301,6.4031,6.4301,12500.0
2005-05-13 10:20:00,14.3,14.34,14.3,14.32,4000.0,6.4301,6.4481,6.4301,6.4391,4000.0
2005-05-13 10:30:00,14.32,14.32,14.32,14.32,200.0,6.4391,6.4391,6.4391,6.4391,200.0
2005-05-13 10:40:00,14.3,14.35,14.3,14.35,21100.0,6.4301,6.4526,6.4301,6.4526,21100.0
2005-05-13 10:50:00,14.35,14.35,14.35,14.35,900.0,6.4526,6.4526,6.4526,6.4526,900.0
2005-05-13 11:00:00,14.34,14.34,14.34,14.34,300.0,6.4481,6.4481,6.4481,6.4481,300.0
2005-05-13 11:10:00,14.34,14.34,14.34,14.34,0.0,6.4481,6.4481,6.4481,6.4481,0.0
2005-05-13 11:20:00,14.31,14.31,14.3,14.3,1200.0,6.4346,6.4346,6.4301,6.4301,1200.0
2005-05-13 11:30:00,14.3,14.3,14.3,14.3,200.0,6.4301,6.4301,6.4301,6.4301,200.0
2005-05-13 11:40:00,14.31,14.31,14.31,14.31,400.0,6.4346,6.4346,6.4346,6.4346,400.0
2005-05-13 11:50:00,14.31,14.31,14.31,14.31,0.0,6.4346,6.4346,6.4346,6.4346,0.0
2005-05-13 12:00:00,14.35,14.4,14.35,14.36,400.0,6.4526,6.475,6.4526,6.4571,400.0
2005-05-13 12:10:00,14.35,14.35,14.35,14.35,1100.0,6.4526,6.4526,6.4526,6.4526,1100.0
2005-05-13 12:20:00,14.3,14.3,14.3,14.3,1800.0,6.4301,6.4301,6.4301,6.4301,1800.0
2005-05-13 12:30:00,14.3,14.3,14.3,14.3,100.0,6.4301,6.4301,6.4301,6.4301,100.0
2005-05-13 12:40:00,14.3,14.32,14.3,14.32,800.0,6.4301,6.4391,6.4301,6.4391,800.0
2005-05-13 12:50:00,14.32,14.32,14.32,14.32,200.0,6.4391,6.4391,6.4391,6.4391,200.0
2005-05-13 13:00:00,14.3,14.35,14.3,14.35,1200.0,6.4301,6.4526,6.4301,6.4526,1200.0
2005-05-13 13:10:00,14.35,14.43,14.35,14.4,2400.0,6.4526,6.4885,6.4526,6.475,2400.0
2005-05-13 13:20:00,14.41,14.41,14.4,14.4,1900.0,6.4795,6.4795,6.475,6.475,1900.0
2005-05-13 13:30:00,14.4,14.4,14.36,14.36,2800.0,6.475,6.475,6.4571,6.4571,2800.0
2005-05-13 13:40:00,14.37,14.37,14.35,14.35,1600.0,6.4616,6.4616,6.4526,6.4526,1600.0
2005-05-13 13:50:00,14.35,14.35,14.31,14.31,1200.0,6.4526,6.4526,6.4346,6.4346,1200.0
2005-05-13 14:00:00,14.3,14.35,14.3,14.35,3000.0,6.4301,6.4526,6.4301,6.4526,3000.0
2005-05-13 14:10:00,14.34,14.34,14.3,14.3,900.0,6.4481,6.4481,6.4301,6.4301,900.0
2005-05-13 14:20:00,14.3,14.32,14.3,14.32,3900.0,6.4301,6.4391,6.4301,6.4391,3900.0
2005-05-13 14:30:00,14.31,14.31,14.31,14.31,700.0,6.4346,6.4346,6.4346,6.4346,700.0
2005-05-13 14:40:00,14.32,14.38,14.31,14.32,3400.0,6.4391,6.4661,6.4346,6.4391,3400.0
2005-05-13 14:50:00,14.31,14.31,14.31,14.31,700.0,6.4346,6.4346,6.4346,6.4346,700.0
2005-05-13 15:00:00,14.31,14.32,14.31,14.32,2300.0,6.4346,6.4391,6.4346,6.4391,2300.0
2005-05-13 15:10:00,14.39,14.39,14.39,14.39,100.0,6.4706,6.4706,6.4706,6.4706,100.0
2005-05-13 15:20:00,14.32,14.32,14.32,14.32,500.0,6.4391,6.4391,6.4391,6.4391,500.0
2005-05-13 15:30:00,14.31,14.33,14.31,14.33,900.0,6.4346,6.4436,6.4346,6.4436,900.0
2005-05-13 15:40:00,14.32,14.33,14.32,14.32,1200.0,6.4391,6.4436,6.4391,6.4391,1200.0
2005-05-13 15:50:00,14.32,14.32,14.31,14.32,1900.0,6.4391,6.4391,6.4346,6.4391,1900.0
2005-05-16 09:30:00,14.32,14.32,14.32,14.32,100.0,6.4391,6.4391,6.4391,6.4391,100.0
2005-05-16 09:40:00,14.32,14.37,14.32,14.37,400.0,6.4391,6.4616,6.4391,6.4616,400.0
2005-05-16 09:50:00,14.33,14.33,14.33,14.33,700.0,6.4436,6.4436,6.4436,6.4436,700.0
2005-05-16 10:00:00,14.33,14.33,14.29,14.29,2300.0,6.4436,6.4436,6.4256,6.4256,2300.0
2005-05-16 10:10:00,14.26,14.26,14.26,14.26,200.0,6.4121,6.4121,6.4121,6.4121,200.0
2005-05-16 10:20:00,14.26,14.28,14.26,14.28,300.0,6.4121,6.4211,6.4121,6.4211,300.0
2005-05-16 10:30:00,14.28,14.28,14.28,14.28,0.0,6.4211,6.4211,6.4211,6.4211,0.0
2005-05-16 10:40:00,14.26,14.27,14.26,14.27,300.0,6.4121,6.4166,6.4121,6.4166,300.0
2005-05-16 10:50:00,14.26,14.26,14.21,14.21,1400.0,6.4121,6.4121,6.3896,6.3896,1400.0
2005-05-16 11:00:00,14.15,14.16,14.1,14.1,1200.0,6.3626,6.3671,6.3402,6.3402,1200.0
2005-05-16 11:10:00,14.05,14.05,13.8,13.97,7900.0,6.3177,6.3177,6.2053,6.2817,7900.0
2005-05-16 11:20:00,13.99,14.1,13.99,14.1,4900.0,6.2907,6.3402,6.2907,6.3402,4900.0
2005-05-16 11:30:00,14.15,14.15,14.15,14.15,1000.0,6.3626,6.3626,6.3626,6.3626,1000.0
2005-05-16 11:40:00,14.12,14.12,14.12,14.12,200.0,6.3491,6.3491,6.3491,6.3491,200.0
2005-05-16 11:50:00,14.12,14.12,14.12,14.12,0.0,6.3491,6.3491,6.3491,6.3491,0.0
2005-05-16 12:00:00,14.17,14.26,14.17,14.26,1500.0,6.3716,6.4121,6.3716,6.4121,1500.0
2005-05-16 12:10:00,14.26,14.26,14.26,14.26,200.0,6.4121,6.4121,6.4121,6.4121,200.0
2005-05-16 12:20:00,14.27,14.27,14.25,14.25,600.0,6.4166,6.4166,6.4076,6.4076,600.0
2005-05-16 12:30:00,14.29,14.29,14.21,14.25,4200.0,6.4256,6.4256,6.3896,6.4076,4200.0
2005-05-16 12:40:00,14.2,14.28,14.13,14.28,5500.0,6.3851,6.4211,6.3536,6.4211,5500.0
2005-05-16 12:50:00,14.29,14.32,14.23,14.32,7200.0,6.4256,6.4391,6.3986,6.4391,7200.0
2005-05-16 13:00:00,14.32,14.35,14.32,14.35,2300.0,6.4391,6.4526,6.4391,6.4526,2300.0
2005-05-16 13:10:00,14.36,14.37,14.36,14.37,400.0,6.4571,6.4616,6.4571,6.4616,400.0
2005-05-16 13:20:00,14.38,14.39,14.38,14.39,200.0,6.4661,6.4706,6.4661,6.4706,200.0
2005-05-16 13:30:00,14.38,14.47,14.32,14.38,8200.0,6.4661,6.5065,6.4391,6.4661,8200.0
2005-05-16 13:40:00,14.37,14.43,14.37,14.43,6800.0,6.4616,6.4885,6.4616,6.4885,6800.0
2005-05-16 13:50:00,14.45,14.45,14.43,14.45,1100.0,6.4975,6.4975,6.4885,6.4975,1100.0
2005-05-16 14:00:00,14.44,14.45,14.42,14.45,2900.0,6.493,6.4975,6.484,6.4975,2900.0
2005-05-16 14:10:00,14.45,14.5,14.33,14.33,8200.0,6.4975,6.52,6.4436,6.4436,8200.0
2005-05-16 14:20:00,14.37,14.48,14.37,14.48,2000.0,6.4616,6.511,6.4616,6.511,2000.0
2005-05-16 14:30:00,14.44,14.53,14.44,14.53,500.0,6.493,6.5335,6.493,6.5335,500.0
2005-05-16 14:40:00,14.54,14.63,14.54,14.63,500.0,6.538,6.5785,6.538,6.5785,500.0
2005-05-16 14:50:00,14.55,14.55,14.51,14.55,1100.0,6.5425,6.5425,6.5245,6.5425,1100.0
2005-05-16 15:00:00,14.55,14.56,14.55,14.56,1000.0,6.5425,6.547,6.5425,6.547,1000.0
2005-05-16 15:10:00,14.57,14.68,14.57,14.68,1200.0,6.5515,6.601,6.5515,6.601,1200.0
2005-05-16 15:20:00,14.7,14.7,14.64,14.66,700.0,6.6099,6.6099,6.583,6.592,700.0
2005-05-16 15:30:00,14.65,14.65,14.58,14.63,3600.0,6.5875,6.5875,6.556,6.5785,3600.0
2005-05-16 15:40:00,14.63,14.63,14.63,14.63,100.0,6.5785,6.5785,6.5785,6.5785,100.0
2005-05-16 15:50:00,14.62,14.63,14.61,14.61,1700.0,6.574,6.5785,6.5695,6.5695,1700.0
2005-05-17 09:30:00,14.75,14.75,14.75,14.75,3000.0,6.6324,6.6324,6.6324,6.6324,3000.0
2005-05-17 09:40:00,14.69,14.69,14.6,14.61,2400.0,6.6054,6.6054,6.565,6.5695,2400.0
2005-05-17 09:50:00,14.57,14.6,14.5,14.58,6600.0,6.5515,6.565,6.52,6.556,6600.0
2005-05-17 10:00:00,14.57,14.57,14.49,14.49,2400.0,6.5515,6.5515,6.5155,6.5155,2400.0
2005-05-17 10:10:00,14.48,14.48,14.47,14.47,1000.0,6.511,6.511,6.5065,6.5065,1000.0
2005-05-17 10:20:00,14.46,14.46,14.45,14.45,800.0,6.502,6.502,6.4975,6.4975,800.0
2005-05-17 10:30:00,14.45,14.45,14.4,14.4,1500.0,6.4975,6.4975,6.475,6.475,1500.0
2005-05-17 10:40:00,14.4,14.4,14.4,14.4,0.0,6.475,6.475,6.475,6.475,0.0
2005-05-17 10:50:00,14.39,14.46,14.38,14.46,3200.0,6.4706,6.502,6.4661,6.502,3200.0
2005-05-17 11:00:00,14.46,14.51,14.46,14.5,10800.0,6.502,6.5245,6.502,6.52,10800.0
2005-05-17 11:10:00,14.5,14.54,14.5,14.52,13700.0,6.52,6.538,6.52,6.529,13700.0
2005-05-17 11:20:00,14.52,14.53,14.5,14.51,6300.0,6.529,6.5335,6.52,6.5245,6300.0
2005-05-17 11:30:00,14.5,14.53,14.5,14.51,6000.0,6.52,6.5335,6.52,6.5245,6000.0
2005-05-17 11:40:00,14.51,14.54,14.51,14.52,1700.0,6.5245,6.538,6.5245,6.529,1700.0
2005-05-17 11:50:00,14.5,14.5,14.5,14.5,200.0,6.52,6.52,6.52,6.52,200.0
2005-05-17 12:00:00,14.5,14.5,14.5,14.5,4400.0,6.52,6.52,6.52,6.52,4400.0
2005-05-17 12:10:00,14.5,14.5,14.5,14.5,5500.0,6.52,6.52,6.52,6.52,5500.0
2005-05-17 12:20:00,14.5,14.51,14.5,14.5,2300.0,6.52,6.5245,6.52,6.52,2300.0
2005-05-17 12:30:00,14.5,14.5,14.49,14.49,800.0,6.52,6.52,6.5155,6.5155,800.0
2005-05-17 12:40:00,14.48,14.48,14.48,14.48,600.0,6.511,6.511,6.511,6.511,600.0
2005-05-17 12:50:00,14.48,14.48,14.47,14.47,3600.0,6.511,6.511,6.5065,6.5065,3600.0
2005-05-17 13:00:00,14.47,14.49,14.47,14.48,3200.0,6.5065,6.5155,6.5065,6.511,3200.0
2005-05-17 13:10:00,14.48,14.5,14.48,14.5,4300.0,6.511,6.52,6.511,6.52,4300.0
2005-05-17 13:20:00,14.49,14.5,14.47,14.47,11400.0,6.5155,6.52,6.5065,6.5065,11400.0
2005-05-17 13:30:00,14.45,14.45,14.44,14.44,200.0,6.4975,6.4975,6.493,6.493,200.0
2005-05-17 13:40:00,14.4,14.45,14.37,14.41,1400.0,6.475,6.4975,6.4616,6.4795,1400.0
2005-05-17 13:50:00,14.41,14.42,14.41,14.42,500.0,6.4795,6.484,6.4795,6.484,500.0
2005-05-17 14:00:00,14.42,14.42,14.4,14.41,700.0,6.484,6.484,6.475,6.4795,700.0
2005-05-17 14:10:00,14.41,14.44,14.41,14.44,600.0,6.4795,6.493,6.4795,6.493,600.0
2005-05-17 14:20:00,14.4,14.52,14.4,14.52,5900.0,6.475,6.529,6.475,6.529,5900.0
2005-05-17 14:30:00,14.52,14.52,14.48,14.52,1000.0,6.529,6.529,6.511,6.529,1000.0
2005-05-17 14:40:00,14.52,14.53,14.51,14.51,700.0,6.529,6.5335,6.5245,6.5245,700.0
2005-05-17 14:50:00,14.54,14.56,14.51,14.51,1800.0,6.538,6.547,6.5245,6.5245,1800.0
2005-05-17 15:00:00,14.51,14.52,14.51,14.52,500.0,6.5245,6.529,6.5245,6.529,500.0
2005-05-17 15:10:00,14.5,14.53,14.5,14.53,15500.0,6.52,6.5335,6.52,6.5335,15500.0
2005-05-17 15:20:00,14.51,14.55,14.5,14.55,2200.0,6.5245,6.5425,6.52,6.5425,2200.0
2005-05-17 15:30:00,14.51,14.55,14.5,14.55,17600.0,6.5245,6.5425,6.52,6.5425,17600.0
2005-05-17 15:40:00,14.54,14.55,14.5,14.51,3800.0,6.538,6.5425,6.52,6.5245,3800.0
2005-05-17 15:50:00,14.5,14.5,14.5,14.5,400.0,6.52,6.52,6.52,6.52,400.0
2005-05-18 09:30:00,14.52,14.58,14.5,14.5,1500.0,6.529,6.556,6.52,6.52,1500.0
2005-05-18 09:40:00,14.51,14.51,14.5,14.5,10500.0,6.5245,6.5245,6.52,6.52,10500.0
2005-05-18 09:50:00,14.55,14.55,14.55,14.55,7900.0,6.5425,6.5425,6.5425,6.5425,7900.0
2005-05-18 10:00:00,14.58,14.59,14.58,14.59,400.0,6.556,6.5605,6.556,6.5605,400.0
2005-05-18 10:10:00,14.52,14.52,14.52,14.52,1100.0,6.529,6.529,6.529,6.529,1100.0
2005-05-18 10:20:00,14.51,14.57,14.5,14.57,1600.0,6.5245,6.5515,6.52,6.5515,1600.0
2005-05-18 10:30:00,14.59,14.59,14.5,14.5,38900.0,6.5605,6.5605,6.52,6.52,38900.0
2005-05-18 10:40:00,14.56,14.59,14.52,14.52,800.0,6.547,6.5605,6.529,6.529,800.0
2005-05-18 10:50:00,14.51,14.51,14.5,14.5,3000.0,6.5245,6.5245,6.52,6.52,3000.0
2005-05-18 11:00:00,14.58,14.58,14.58,14.58,200.0,6.556,6.556,6.556,6.556,200.0
2005-05-18 11:10:00,14.59,14.59,14.59,14.59,200.0,6.5605,6.5605,6.5605,6.5605,200.0
2005-05-18 11:20:00,14.6,14.6,14.6,14.6,100.0,6.565,6.565,6.565,6.565,100.0
2005-05-18 11:30:00,14.6,14.6,14.6,14.6,0.0,6.565,6.565,6.565,6.565,0.0
2005-05-18 11:40:00,14.55,14.59,14.52,14.59,1200.0,6.5425,6.5605,6.529,6.5605,1200.0
2005-05-18 11:50:00,14.6,14.66,14.55,14.55,2100.0,6.565,6.592,6.5425,6.5425,2100.0
2005-05-18 12:00:00,14.6,14.6,14.6,14.6,100.0,6.565,6.565,6.565,6.565,100.0
2005-05-18 12:10:00,14.63,14.7,14.63,14.7,2000.0,6.5785,6.6099,6.5785,6.6099,2000.0
2005-05-18 12:20:00,14.71,14.74,14.65,14.65,1300.0,6.6144,6.6279,6.5875,6.5875,1300.0
2005-05-18 12:30:00,14.7,14.75,14.7,14.75,400.0,6.6099,6.6324,6.6099,6.6324,400.0
2005-05-18 12:40:00,14.7,14.7,14.7,14.7,100.0,6.6099,6.6099,6.6099,6.6099,100.0
2005-05-18 12:50:00,14.69,14.7,14.68,14.7,800.0,6.6054,6.6099,6.601,6.6099,800.0
2005-05-18 13:00:00,14.71,14.71,14.71,14.71,100.0,6.6144,6.6144,6.6144,6.6144,100.0
2005-05-18 13:10:00,14.69,14.69,14.6,14.6,1000.0,6.6054,6.6054,6.565,6.565,1000.0
2005-05-18 13:20:00,14.55,14.6,14.51,14.6,5100.0,6.5425,6.565,6.5245,6.565,5100.0
2005-05-18 13:30:00,14.59,14.63,14.59,14.6,400.0,6.5605,6.5785,6.5605,6.565,400.0
2005-05-18 13:40:00,14.61,14.61,14.61,14.61,800.0,6.5695,6.5695,6.5695,6.5695,800.0
2005-05-18 13:50:00,14.61,14.61,14.59,14.59,600.0,6.5695,6.5695,6.5605,6.5605,600.0
2005-05-18 14:00:00,14.61,14.67,14.55,14.55,2200.0,6.5695,6.5965,6.5425,6.5425,2200.0
2005-05-18 14:10:00,14.56,14.64,14.56,14.6,1500.0,6.547,6.583,6.547,6.565,1500.0
2005-05-18 14:20:00,14.56,14.56,14.56,14.56,100.0,6.547,6.547,6.547,6.547,100.0
2005-05-18 14:30:00,14.56,14.56,14.56,14.56,0.0,6.547,6.547,6.547,6.547,0.0
2005-05-18 14:40:00,14.59,14.59,14.59,14.59,200.0,6.5605,6.5605,6.5605,6.5605,200.0
2005-05-18 14:50:00,14.59,14.6,14.52,14.55,1600.0,6.5605,6.565,6.529,6.5425,1600.0
2005-05-18 15:00:00,14.55,14.55,14.55,14.55,0.0,6.5425,6.5425,6.5425,6.5425,0.0
2005-05-18 15:10:00,14.56,14.56,14.56,14.56,1200.0,6.547,6.547,6.547,6.547,1200.0
2005-05-18 15:20:00,14.59,14.6,14.52,14.52,1800.0,6.5605,6.565,6.529,6.529,1800.0
2005-05-18 15:30:00,14.5,14.54,14.5,14.51,4200.0,6.52,6.538,6.52,6.5245,4200.0
2005-05-18 15:40:00,14.53,14.6,14.5,14.51,10100.0,6.5335,6.565,6.52,6.5245,10100.0
2005-05-18 15:50:00,14.51,14.53,14.5,14.53,6300.0,6.5245,6.5335,6.52,6.5335,6300.0
2005-05-19 09:30:00,14.65,14.68,14.65,14.68,1200.0,6.5875,6.601,6.5875,6.601,1200.0
2005-05-19 09:40:00,14.65,14.7,14.65,14.67,1400.0,6.5875,6.6099,6.5875,6.5965,1400.0
2005-05-19 09:50:00,14.7,14.74,14.7,14.74,2900.0,6.6099,6.6279,6.6099,6.6279,2900.0
2005-05-19 10:00:00,14.73,14.75,14.71,14.71,4700.0,6.6234,6.6324,6.6144,6.6144,4700.0
2005-05-19 10:10:00,14.71,14.73,14.71,14.73,1700.0,6.6144,6.6234,6.6144,6.6234,1700.0
2005-05-19 10:20:00,14.75,14.75,14.71,14.71,2400.0,6.6324,6.6324,6.6144,6.6144,2400.0
2005-05-19 10:30:00,14.71,14.71,14.71,14.71,0.0,6.6144,6.6144,6.6144,6.6144,0.0
2005-05-19 10:40:00,14.71,14.74,14.71,14.74,600.0,6.6144,6.6279,6.6144,6.6279,600.0
2005-05-19 10:50:00,14.74,14.74,14.74,14.74,0.0,6.6279,6.6279,6.6279,6.6279,0.0
2005-05-19 11:00:00,14.74,14.74,14.7,14.7,2500.0,6.6279,6.6279,6.6099,6.6099,2500.0
2005-05-19 11:10:00,14.7,14.7,14.7,14.7,1200.0,6.6099,6.6099,6.6099,6.6099,1200.0
2005-05-19 11:20:00,14.7,14.7,14.7,14.7,3600.0,6.6099,6.6099,6.6099,6.6099,3600.0
2005-05-19 11:30:00,14.7,14.71,14.7,14.7,23200.0,6.6099,6.6144,6.6099,6.6099,23200.0
2005-05-19 11:40:00,14.74,14.74,14.72,14.74,500.0,6.6279,6.6279,6.6189,6.6279,500.0
2005-05-19 11:50:00,14.71,14.74,14.71,14.71,4200.0,6.6144,6.6279,6.6144,6.6144,4200.0
2005-05-19 12:00:00,14.74,14.75,14.74,14.75,2900.0,6.6279,6.6324,6.6279,6.6324,2900.0
2005-05-19 12:10:00,14.74,14.75,14.74,14.75,300.0,6.6279,6.6324,6.6279,6.6324,300.0
2005-05-19 12:20:00,14.75,14.75,14.75,14.75,0.0,6.6324,6.6324,6.6324,6.6324,0.0
2005-05-19 12:30:00,14.75,14.75,14.75,14.75,0.0,6.6324,6.6324,6.6324,6.6324,0.0
2005-05-19 12:40:00,14.71,14.74,14.71,14.74,1500.0,6.6144,6.6279,6.6144,6.6279,1500.0
2005-05-19 12:50:00,14.74,14.74,14.74,14.74,900.0,6.6279,6.6279,6.6279,6.6279,900.0
2005-05-19 13:00:00,14.75,14.75,14.75,14.75,6700.0,6.6324,6.6324,6.6324,6.6324,6700.0
2005-05-19 13:10:00,14.75,14.75,14.75,14.75,0.0,6.6324,6.6324,6.6324,6.6324,0.0
2005-05-19 13:20:00,14.75,14.75,14.73,14.73,200.0,6.6324,6.6324,6.6234,6.6234,200.0
2005-05-19 13:30:00,14.72,14.72,14.72,14.72,100.0,6.6189,6.6189,6.6189,6.6189,100.0
2005-05-19 13:40:00,14.72,14.72,14.71,14.71,400.0,6.6189,6.6189,6.6144,6.6144,400.0
2005-05-19 13:50:00,14.7,14.71,14.7,14.7,1000.0,6.6099,6.6144,6.6099,6.6099,1000.0
2005-05-19 14:00:00,14.7,14.7,14.7,14.7,200.0,6.6099,6.6099,6.6099,6.6099,200.0
2005-05-19 14:10:00,14.71,14.71,14.71,14.71,200.0,6.6144,6.6144,6.6144,6.6144,200.0
2005-05-19 14:20:00,14.72,14.72,14.72,14.72,2000.0,6.6189,6.6189,6.6189,6.6189,2000.0
2005-05-19 14:30:00,14.7,14.7,14.7,14.7,500.0,6.6099,6.6099,6.6099,6.6099,500.0
2005-05-19 14:40:00,14.71,14.73,14.7,14.73,1600.0,6.6144,6.6234,6.6099,6.6234,1600.0
2005-05-19 14:50:00,14.73,14.73,14.73,14.73,300.0,6.6234,6.6234,6.6234,6.6234,300.0
2005-05-19 15:00:00,14.73,14.73,14.73,14.73,1100.0,6.6234,6.6234,6.6234,6.6234,1100.0
2005-05-19 15:10:00,14.74,14.74,14.74,14.74,100.0,6.6279,6.6279,6.6279,6.6279,100.0
2005-05-19 15:20:00,14.75,14.75,14.75,14.75,200.0,6.6324,6.6324,6.6324,6.6324,200.0
2005-05-19 15:30:00,14.73,14.75,14.73,14.75,3300.0,6.6234,6.6324,6.6234,6.6324,3300.0
2005-05-19 15:40:00,14.75,14.75,14.73,14.73,5200.0,6.6324,6.6324,6.6234,6.6234,5200.0
2005-05-19 15:50:00,14.74,14.75,14.73,14.75,2200.0,6.6279,6.6324,6.6234,6.6324,2200.0
2005-05-20 09:30:00,14.75,14.75,14.7,14.7,600.0,6.6324,6.6324,6.6099,6.6099,600.0
2005-05-20 09:40:00,14.77,14.77,14.77,14.77,800.0,6.6414,6.6414,6.6414,6.6414,800.0
2005-05-20 09:50:00,14.82,14.82,14.82,14.82,300.0,6.6639,6.6639,6.6639,6.6639,300.0
2005-05-20 10:00:00,14.82,14.82,14.72,14.78,1200.0,6.6639,6.6639,6.6189,6.6459,1200.0
2005-05-20 10:10:00,14.75,14.75,14.71,14.71,200.0,6.6324,6.6324,6.6144,6.6144,200.0
2005-05-20 10:20:00,14.73,14.73,14.73,14.73,100.0,6.6234,6.6234,6.6234,6.6234,100.0
2005-05-20 10:30:00,14.73,14.73,14.73,14.73,0.0,6.6234,6.6234,6.6234,6.6234,0.0
2005-05-20 10:40:00,14.73,14.73,14.73,14.73,0.0,6.6234,6.6234,6.6234,6.6234,0.0
2005-05-20 10:50:00,14.72,14.72,14.72,14.72,100.0,6.6189,6.6189,6.6189,6.6189,100.0
2005-05-20 11:00:00,14.75,14.75,14.75,14.75,200.0,6.6324,6.6324,6.6324,6.6324,200.0
2005-05-20 11:10:00,14.75,14.75,14.75,14.75,0.0,6.6324,6.6324,6.6324,6.6324,0.0
2005-05-20 11:20:00,14.75,14.75,14.75,14.75,0.0,6.6324,6.6324,6.6324,6.6324,0.0
2005-05-20 11:30:00,14.73,14.73,14.73,14.73,300.0,6.6234,6.6234,6.6234,6.6234,300.0
2005-05-20 11:40:00,14.73,14.73,14.73,14.73,200.0,6.6234,6.6234,6.6234,6.6234,200.0
2005-05-20 11:50:00,14.73,14.73,14.73,14.73,0.0,6.6234,6.6234,6.6234,6.6234,0.0
2005-05-20 12:00:00,14.74,14.74,14.74,14.74,300.0,6.6279,6.6279,6.6279,6.6279,300.0
2005-05-20 12:10:00,14.74,14.81,14.74,14.81,2500.0,6.6279,6.6594,6.6279,6.6594,2500.0
2005-05-20 12:20:00,14.81,14.81,14.81,14.81,0.0,6.6594,6.6594,6.6594,6.6594,0.0
2005-05-20 12:30:00,14.9,14.9,14.81,14.81,400.0,6.6999,6.6999,6.6594,6.6594,400.0
2005-05-20 12:40:00,14.82,14.82,14.81,14.81,600.0,6.6639,6.6639,6.6594,6.6594,600.0
2005-05-20 12:50:00,14.88,14.88,14.88,14.88,400.0,6.6909,6.6909,6.6909,6.6909,400.0
2005-05-20 13:00:00,14.9,15.0,14.9,14.98,2200.0,6.6999,6.7448,6.6999,6.7358,2200.0
2005-05-20 13:10:00,14.88,14.88,14.86,14.86,1300.0,6.6909,6.6909,6.6819,6.6819,1300.0
2005-05-20 13:20:00,14.86,14.86,14.86,14.86,0.0,6.6819,6.6819,6.6819,6.6819,0.0
2005-05-20 13:30:00,14.87,14.94,14.87,14.93,1100.0,6.6864,6.7179,6.6864,6.7134,1100.0
2005-05-20 13:40:00,14.93,14.93,14.92,14.92,1600.0,6.7134,6.7134,6.7089,6.7089,1600.0
2005-05-20 13:50:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-20 14:00:00,14.93,14.93,14.92,14.92,700.0,6.7134,6.7134,6.7089,6.7089,700.0
2005-05-20 14:10:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-20 14:20:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-20 14:30:00,14.92,14.92,14.87,14.87,1400.0,6.7089,6.7089,6.6864,6.6864,1400.0
2005-05-20 14:40:00,14.92,14.92,14.92,14.92,200.0,6.7089,6.7089,6.7089,6.7089,200.0
2005-05-20 14:50:00,14.95,14.95,14.95,14.95,23400.0,6.7224,6.7224,6.7224,6.7224,23400.0
2005-05-20 15:00:00,14.92,14.92,14.92,14.92,100.0,6.7089,6.7089,6.7089,6.7089,100.0
2005-05-20 15:10:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-20 15:20:00,14.98,15.01,14.98,15.01,3700.0,6.7358,6.7493,6.7358,6.7493,3700.0
2005-05-20 15:30:00,14.97,14.97,14.97,14.97,100.0,6.7314,6.7314,6.7314,6.7314,100.0
2005-05-20 15:40:00,14.92,14.93,14.92,14.93,500.0,6.7089,6.7134,6.7089,6.7134,500.0
2005-05-20 15:50:00,14.95,14.99,14.95,14.99,2600.0,6.7224,6.7403,6.7224,6.7403,2600.0
2005-05-23 09:30:00,14.99,14.99,14.99,14.99,200.0,6.7403,6.7403,6.7403,6.7403,200.0
2005-05-23 09:40:00,14.95,14.95,14.92,14.92,1800.0,6.7224,6.7224,6.7089,6.7089,1800.0
2005-05-23 09:50:00,14.92,14.92,14.92,14.92,0.0,6.7089,6.7089,6.7089,6.7089,0.0
2005-05-23 10:00:00,14.98,15.0,14.98,15.0,1000.0,6.7358,6.7448,6.7358,6.7448,1000.0
2005-05-23 10:10:00,15.0,15.0,14.98,14.98,3400.0,6.7448,6.7448,6.7358,6.7358,3400.0
2005-05-23 10:20:00,14.98,15.0,14.95,15.0,5500.0,6.7358,6.7448,6.7224,6.7448,5500.0
2005-05-23 10:30:00,15.0,15.04,14.99,15.04,4800.0,6.7448,6.7628,6.7403,6.7628,4800.0
2005-05-23 10:40:00,15.0,15.09,15.0,15.09,8400.0,6.7448,6.7853,6.7448,6.7853,8400.0
2005-05-23 10:50:00,15.09,15.12,15.02,15.1,6400.0,6.7853,6.7988,6.7538,6.7898,6400.0
2005-05-23 11:00:00,15.1,15.15,15.1,15.14,3300.0,6.7898,6.8123,6.7898,6.8078,3300.0
2005-05-23 11:10:00,15.15,15.15,15.15,15.15,1500.0,6.8123,6.8123,6.8123,6.8123,1500.0
2005-05-23 11:20:00,15.15,15.15,15.02,15.02,1300.0,6.8123,6.8123,6.7538,6.7538,1300.0
2005-05-23 11:30:00,15.05,15.15,15.05,15.15,1200.0,6.7673,6.8123,6.7673,6.8123,1200.0
2005-05-23 11:40:00,15.15,15.15,15.15,15.15,0.0,6.8123,6.8123,6.8123,6.8123,0.0
2005-05-23 11:50:00,15.15,15.15,15.15,15.15,0.0,6.8123,6.8123,6.8123,6.8123,0.0
2005-05-23 12:00:00,15.17,15.17,15.17,15.17,1100.0,6.8213,6.8213,6.8213,6.8213,1100.0
2005-05-23 12:10:00,15.15,15.19,15.15,15.19,1100.0,6.8123,6.8303,6.8123,6.8303,1100.0
2005-05-23 12:20:00,15.15,15.2,15.15,15.2,2100.0,6.8123,6.8348,6.8123,6.8348,2100.0
2005-05-23 12:30:00,15.24,15.25,15.16,15.16,1700.0,6.8528,6.8573,6.8168,6.8168,1700.0
2005-05-23 12:40:00,15.15,15.15,15.15,15.15,1300.0,6.8123,6.8123,6.8123,6.8123,1300.0
2005-05-23 12:50:00,15.15,15.15,15.15,15.15,0.0,6.8123,6.8123,6.8123,6.8123,0.0
2005-05-23 13:00:00,15.2,15.25,15.2,15.25,2300.0,6.8348,6.8573,6.8348,6.8573,2300.0
2005-05-23 13:10:00,15.25,15.29,15.2,15.2,600.0,6.8573,6.8752,6.8348,6.8348,600.0
2005-05-23 13:20:00,15.2,15.2,15.2,15.2,0.0,6.8348,6.8348,6.8348,6.8348,0.0
2005-05-23 13:30:00,15.2,15.2,15.2,15.2,0.0,6.8348,6.8348,6.8348,6.8348,0.0
2005-05-23 13:40:00,15.2,15.2,15.2,15.2,0.0,6.8348,6.8348,6.8348,6.8348,0.0
2005-05-23 13:50:00,15.25,15.3,15.25,15.28,3400.0,6.8573,6.8797,6.8573,6.8707,3400.0
2005-05-23 14:00:00,15.33,15.35,15.33,15.35,1100.0,6.8932,6.9022,6.8932,6.9022,1100.0
2005-05-23 14:10:00,15.29,15.43,15.29,15.43,1000.0,6.8752,6.9382,6.8752,6.9382,1000.0
2005-05-23 14:20:00,15.43,15.43,15.43,15.43,0.0,6.9382,6.9382,6.9382,6.9382,0.0
2005-05-23 14:30:00,15.44,15.44,15.44,15.44,100.0,6.9427,6.9427,6.9427,6.9427,100.0
2005-05-23 14:40:00,15.44,15.44,15.34,15.42,900.0,6.9427,6.9427,6.8977,6.9337,900.0
2005-05-23 14:50:00,15.32,15.39,15.31,15.39,3000.0,6.8887,6.9202,6.8842,6.9202,3000.0
2005-05-23 15:00:00,15.3,15.3,15.3,15.3,200.0,6.8797,6.8797,6.8797,6.8797,200.0
2005-05-23 15:10:00,15.25,15.25,15.25,15.25,100.0,6.8573,6.8573,6.8573,6.8573,100.0
2005-05-23 15:20:00,15.25,15.25,15.25,15.25,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2005-05-23 15:30:00,15.29,15.34,15.29,15.3,900.0,6.8752,6.8977,6.8752,6.8797,900.0
2005-05-23 15:40:00,15.32,15.39,15.24,15.24,8400.0,6.8887,6.9202,6.8528,6.8528,8400.0
2005-05-23 15:50:00,15.25,15.34,15.23,15.23,4100.0,6.8573,6.8977,6.8483,6.8483,4100.0
2005-05-24 09:30:00,15.13,15.14,15.13,15.14,1400.0,6.8033,6.8078,6.8033,6.8078,1400.0
2005-05-24 09:40:00,15.19,15.23,15.1,15.15,33600.0,6.8303,6.8483,6.7898,6.8123,33600.0
2005-05-24 09:50:00,15.15,15.15,15.15,15.15,0.0,6.8123,6.8123,6.8123,6.8123,0.0
2005-05-24 10:00:00,15.16,15.16,15.05,15.05,700.0,6.8168,6.8168,6.7673,6.7673,700.0
2005-05-24 10:10:00,14.98,14.98,14.92,14.92,3000.0,6.7358,6.7358,6.7089,6.7089,3000.0
2005-05-24 10:20:00,15.0,15.0,15.0,15.0,1200.0,6.7448,6.7448,6.7448,6.7448,1200.0
2005-05-24 10:30:00,15.0,15.01,15.0,15.01,4100.0,6.7448,6.7493,6.7448,6.7493,4100.0
2005-05-24 10:40:00,15.0,15.0,15.0,15.0,200.0,6.7448,6.7448,6.7448,6.7448,200.0
2005-05-24 10:50:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-24 11:00:00,15.0,15.04,15.0,15.04,3000.0,6.7448,6.7628,6.7448,6.7628,3000.0
2005-05-24 11:10:00,15.01,15.01,15.01,15.01,300.0,6.7493,6.7493,6.7493,6.7493,300.0
2005-05-24 11:20:00,15.02,15.02,15.0,15.0,1100.0,6.7538,6.7538,6.7448,6.7448,1100.0
2005-05-24 11:30:00,15.0,15.0,15.0,15.0,100.0,6.7448,6.7448,6.7448,6.7448,100.0
2005-05-24 11:40:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-24 11:50:00,15.01,15.01,15.01,15.01,100.0,6.7493,6.7493,6.7493,6.7493,100.0
2005-05-24 12:00:00,15.0,15.02,15.0,15.01,1600.0,6.7448,6.7538,6.7448,6.7493,1600.0
2005-05-24 12:10:00,15.01,15.01,15.01,15.01,0.0,6.7493,6.7493,6.7493,6.7493,0.0
2005-05-24 12:20:00,15.01,15.01,15.01,15.01,0.0,6.7493,6.7493,6.7493,6.7493,0.0
2005-05-24 12:30:00,15.01,15.01,15.01,15.01,0.0,6.7493,6.7493,6.7493,6.7493,0.0
2005-05-24 12:40:00,15.0,15.0,15.0,15.0,500.0,6.7448,6.7448,6.7448,6.7448,500.0
2005-05-24 12:50:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-24 13:00:00,15.04,15.05,15.02,15.02,1700.0,6.7628,6.7673,6.7538,6.7538,1700.0
2005-05-24 13:10:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-24 13:20:00,15.05,15.05,15.05,15.05,100.0,6.7673,6.7673,6.7673,6.7673,100.0
2005-05-24 13:30:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-24 13:40:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-24 13:50:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-24 14:00:00,15.04,15.04,15.0,15.04,700.0,6.7628,6.7628,6.7448,6.7628,700.0
2005-05-24 14:10:00,15.05,15.05,15.05,15.05,900.0,6.7673,6.7673,6.7673,6.7673,900.0
2005-05-24 14:20:00,15.05,15.05,15.05,15.05,100.0,6.7673,6.7673,6.7673,6.7673,100.0
2005-05-24 14:30:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-24 14:40:00,15.01,15.01,15.01,15.01,200.0,6.7493,6.7493,6.7493,6.7493,200.0
2005-05-24 14:50:00,15.01,15.01,15.01,15.01,0.0,6.7493,6.7493,6.7493,6.7493,0.0
2005-05-24 15:00:00,15.05,15.15,15.05,15.13,1500.0,6.7673,6.8123,6.7673,6.8033,1500.0
2005-05-24 15:10:00,15.18,15.18,15.18,15.18,100.0,6.8258,6.8258,6.8258,6.8258,100.0
2005-05-24 15:20:00,15.19,15.19,15.19,15.19,100.0,6.8303,6.8303,6.8303,6.8303,100.0
2005-05-24 15:30:00,15.17,15.17,15.17,15.17,100.0,6.8213,6.8213,6.8213,6.8213,100.0
2005-05-24 15:40:00,15.19,15.2,15.1,15.1,102100.0,6.8303,6.8348,6.7898,6.7898,102100.0
2005-05-24 15:50:00,15.1,15.1,15.1,15.1,0.0,6.7898,6.7898,6.7898,6.7898,0.0
2005-05-25 09:30:00,15.02,15.02,14.98,14.98,2700.0,6.7538,6.7538,6.7358,6.7358,2700.0
2005-05-25 09:40:00,15.0,15.0,14.98,14.98,2700.0,6.7448,6.7448,6.7358,6.7358,2700.0
2005-05-25 09:50:00,14.98,14.98,14.98,14.98,2000.0,6.7358,6.7358,6.7358,6.7358,2000.0
2005-05-25 10:00:00,14.98,14.98,14.96,14.96,1600.0,6.7358,6.7358,6.7269,6.7269,1600.0
2005-05-25 10:10:00,14.96,14.97,14.96,14.97,700.0,6.7269,6.7314,6.7269,6.7314,700.0
2005-05-25 10:20:00,14.95,14.99,14.95,14.99,1300.0,6.7224,6.7403,6.7224,6.7403,1300.0
2005-05-25 10:30:00,14.99,14.99,14.99,14.99,1000.0,6.7403,6.7403,6.7403,6.7403,1000.0
2005-05-25 10:40:00,14.99,14.99,14.99,14.99,500.0,6.7403,6.7403,6.7403,6.7403,500.0
2005-05-25 10:50:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-05-25 11:00:00,14.99,14.99,14.99,14.99,200.0,6.7403,6.7403,6.7403,6.7403,200.0
2005-05-25 11:10:00,14.99,15.0,14.99,15.0,700.0,6.7403,6.7448,6.7403,6.7448,700.0
2005-05-25 11:20:00,15.0,15.0,15.0,15.0,1000.0,6.7448,6.7448,6.7448,6.7448,1000.0
2005-05-25 11:30:00,15.0,15.0,15.0,15.0,700.0,6.7448,6.7448,6.7448,6.7448,700.0
2005-05-25 11:40:00,15.01,15.1,15.01,15.1,400.0,6.7493,6.7898,6.7493,6.7898,400.0
2005-05-25 11:50:00,15.05,15.05,15.05,15.05,500.0,6.7673,6.7673,6.7673,6.7673,500.0
2005-05-25 12:00:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-25 12:10:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-25 12:20:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-25 12:30:00,15.02,15.02,15.02,15.02,100.0,6.7538,6.7538,6.7538,6.7538,100.0
2005-05-25 12:40:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-25 12:50:00,15.02,15.02,15.02,15.02,0.0,6.7538,6.7538,6.7538,6.7538,0.0
2005-05-25 13:00:00,15.01,15.01,15.01,15.01,100.0,6.7493,6.7493,6.7493,6.7493,100.0
2005-05-25 13:10:00,15.0,15.0,15.0,15.0,200.0,6.7448,6.7448,6.7448,6.7448,200.0
2005-05-25 13:20:00,15.01,15.03,15.0,15.0,1100.0,6.7493,6.7583,6.7448,6.7448,1100.0
2005-05-25 13:30:00,15.01,15.09,15.01,15.05,1000.0,6.7493,6.7853,6.7493,6.7673,1000.0
2005-05-25 13:40:00,15.09,15.09,15.05,15.08,1300.0,6.7853,6.7853,6.7673,6.7808,1300.0
2005-05-25 13:50:00,15.09,15.09,15.03,15.03,1300.0,6.7853,6.7853,6.7583,6.7583,1300.0
2005-05-25 14:00:00,15.09,15.1,15.06,15.06,1500.0,6.7853,6.7898,6.7718,6.7718,1500.0
2005-05-25 14:10:00,15.06,15.06,15.06,15.06,0.0,6.7718,6.7718,6.7718,6.7718,0.0
2005-05-25 14:20:00,15.01,15.01,15.01,15.01,400.0,6.7493,6.7493,6.7493,6.7493,400.0
2005-05-25 14:30:00,15.06,15.06,15.02,15.06,400.0,6.7718,6.7718,6.7538,6.7718,400.0
2005-05-25 14:40:00,15.01,15.01,15.0,15.0,3400.0,6.7493,6.7493,6.7448,6.7448,3400.0
2005-05-25 14:50:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-25 15:00:00,15.0,15.15,15.0,15.15,1100.0,6.7448,6.8123,6.7448,6.8123,1100.0
2005-05-25 15:10:00,15.18,15.18,15.1,15.11,1600.0,6.8258,6.8258,6.7898,6.7943,1600.0
2005-05-25 15:20:00,15.05,15.05,15.0,15.0,500.0,6.7673,6.7673,6.7448,6.7448,500.0
2005-05-25 15:30:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-25 15:40:00,15.0,15.12,15.0,15.12,2300.0,6.7448,6.7988,6.7448,6.7988,2300.0
2005-05-25 15:50:00,15.04,15.04,15.04,15.04,200.0,6.7628,6.7628,6.7628,6.7628,200.0
2005-05-26 09:30:00,15.1,15.1,15.1,15.1,900.0,6.7898,6.7898,6.7898,6.7898,900.0
2005-05-26 09:40:00,15.1,15.1,15.1,15.1,0.0,6.7898,6.7898,6.7898,6.7898,0.0
2005-05-26 09:50:00,15.09,15.09,15.04,15.04,1600.0,6.7853,6.7853,6.7628,6.7628,1600.0
2005-05-26 10:00:00,15.05,15.09,15.05,15.09,500.0,6.7673,6.7853,6.7673,6.7853,500.0
2005-05-26 10:10:00,15.09,15.09,15.08,15.08,200.0,6.7853,6.7853,6.7808,6.7808,200.0
2005-05-26 10:20:00,15.09,15.15,15.09,15.15,5500.0,6.7853,6.8123,6.7853,6.8123,5500.0
2005-05-26 10:30:00,15.09,15.11,15.04,15.04,1400.0,6.7853,6.7943,6.7628,6.7628,1400.0
2005-05-26 10:40:00,15.04,15.04,15.04,15.04,0.0,6.7628,6.7628,6.7628,6.7628,0.0
2005-05-26 10:50:00,15.04,15.04,15.04,15.04,0.0,6.7628,6.7628,6.7628,6.7628,0.0
2005-05-26 11:00:00,15.04,15.04,15.04,15.04,0.0,6.7628,6.7628,6.7628,6.7628,0.0
2005-05-26 11:10:00,15.09,15.09,15.09,15.09,100.0,6.7853,6.7853,6.7853,6.7853,100.0
2005-05-26 11:20:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 11:30:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 11:40:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 11:50:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 12:00:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 12:10:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-05-26 12:20:00,15.05,15.05,15.05,15.05,1200.0,6.7673,6.7673,6.7673,6.7673,1200.0
2005-05-26 12:30:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 12:40:00,15.06,15.06,15.06,15.06,400.0,6.7718,6.7718,6.7718,6.7718,400.0
2005-05-26 12:50:00,15.06,15.06,15.06,15.06,0.0,6.7718,6.7718,6.7718,6.7718,0.0
2005-05-26 13:00:00,15.06,15.06,15.06,15.06,500.0,6.7718,6.7718,6.7718,6.7718,500.0
2005-05-26 13:10:00,15.06,15.06,15.06,15.06,0.0,6.7718,6.7718,6.7718,6.7718,0.0
2005-05-26 13:20:00,15.05,15.05,15.05,15.05,200.0,6.7673,6.7673,6.7673,6.7673,200.0
2005-05-26 13:30:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 13:40:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 13:50:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 14:00:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 14:10:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-26 14:20:00,15.05,15.05,15.05,15.05,300.0,6.7673,6.7673,6.7673,6.7673,300.0
2005-05-26 14:30:00,15.03,15.03,15.03,15.03,200.0,6.7583,6.7583,6.7583,6.7583,200.0
2005-05-26 14:40:00,15.05,15.05,15.05,15.05,7100.0,6.7673,6.7673,6.7673,6.7673,7100.0
2005-05-26 14:50:00,15.05,15.05,15.05,15.05,5000.0,6.7673,6.7673,6.7673,6.7673,5000.0
2005-05-26 15:00:00,15.05,15.05,15.05,15.05,5800.0,6.7673,6.7673,6.7673,6.7673,5800.0
2005-05-26 15:10:00,15.05,15.05,15.05,15.05,200.0,6.7673,6.7673,6.7673,6.7673,200.0
2005-05-26 15:20:00,15.05,15.06,15.05,15.06,6100.0,6.7673,6.7718,6.7673,6.7718,6100.0
2005-05-26 15:30:00,15.06,15.1,15.06,15.1,1800.0,6.7718,6.7898,6.7718,6.7898,1800.0
2005-05-26 15:40:00,15.07,15.07,15.07,15.07,100.0,6.7763,6.7763,6.7763,6.7763,100.0
2005-05-26 15:50:00,15.05,15.06,15.05,15.05,6200.0,6.7673,6.7718,6.7673,6.7673,6200.0
2005-05-27 09:40:00,15.09,15.09,15.09,15.09,100.0,6.7853,6.7853,6.7853,6.7853,100.0
2005-05-27 09:50:00,15.08,15.08,15.08,15.08,100.0,6.7808,6.7808,6.7808,6.7808,100.0
2005-05-27 10:00:00,15.08,15.08,15.08,15.08,0.0,6.7808,6.7808,6.7808,6.7808,0.0
2005-05-27 10:10:00,15.08,15.08,15.08,15.08,0.0,6.7808,6.7808,6.7808,6.7808,0.0
2005-05-27 10:20:00,15.06,15.06,15.06,15.06,200.0,6.7718,6.7718,6.7718,6.7718,200.0
2005-05-27 10:30:00,15.07,15.09,15.07,15.07,400.0,6.7763,6.7853,6.7763,6.7763,400.0
2005-05-27 10:40:00,15.07,15.07,15.07,15.07,0.0,6.7763,6.7763,6.7763,6.7763,0.0
2005-05-27 10:50:00,15.07,15.07,15.0,15.0,4500.0,6.7763,6.7763,6.7448,6.7448,4500.0
2005-05-27 11:00:00,15.03,15.03,15.02,15.03,1300.0,6.7583,6.7583,6.7538,6.7583,1300.0
2005-05-27 11:10:00,15.06,15.08,15.05,15.06,5100.0,6.7718,6.7808,6.7673,6.7718,5100.0
2005-05-27 11:20:00,15.13,15.13,15.1,15.1,200.0,6.8033,6.8033,6.7898,6.7898,200.0
2005-05-27 11:30:00,15.1,15.1,15.1,15.1,0.0,6.7898,6.7898,6.7898,6.7898,0.0
2005-05-27 11:40:00,15.1,15.1,15.1,15.1,0.0,6.7898,6.7898,6.7898,6.7898,0.0
2005-05-27 11:50:00,15.06,15.09,15.06,15.09,2000.0,6.7718,6.7853,6.7718,6.7853,2000.0
2005-05-27 12:00:00,15.05,15.05,15.05,15.05,1100.0,6.7673,6.7673,6.7673,6.7673,1100.0
2005-05-27 12:10:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-27 12:20:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-27 12:30:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-27 12:40:00,15.05,15.05,15.05,15.05,0.0,6.7673,6.7673,6.7673,6.7673,0.0
2005-05-27 12:50:00,15.05,15.07,15.05,15.07,1200.0,6.7673,6.7763,6.7673,6.7763,1200.0
2005-05-27 13:00:00,15.07,15.07,15.05,15.05,1400.0,6.7763,6.7763,6.7673,6.7673,1400.0
2005-05-27 13:10:00,15.08,15.09,15.06,15.06,1000.0,6.7808,6.7853,6.7718,6.7718,1000.0
2005-05-27 13:20:00,15.08,15.09,15.05,15.05,4900.0,6.7808,6.7853,6.7673,6.7673,4900.0
2005-05-27 13:30:00,15.05,15.05,15.05,15.05,200.0,6.7673,6.7673,6.7673,6.7673,200.0
2005-05-27 13:40:00,15.05,15.08,15.05,15.08,400.0,6.7673,6.7808,6.7673,6.7808,400.0
2005-05-27 13:50:00,15.05,15.09,15.05,15.05,4300.0,6.7673,6.7853,6.7673,6.7673,4300.0
2005-05-27 14:00:00,15.08,15.08,15.08,15.08,300.0,6.7808,6.7808,6.7808,6.7808,300.0
2005-05-27 14:10:00,15.09,15.1,15.08,15.08,2100.0,6.7853,6.7898,6.7808,6.7808,2100.0
2005-05-27 14:20:00,15.1,15.15,15.09,15.15,1100.0,6.7898,6.8123,6.7853,6.8123,1100.0
2005-05-27 14:30:00,15.18,15.19,15.16,15.19,300.0,6.8258,6.8303,6.8168,6.8303,300.0
2005-05-27 14:40:00,15.12,15.19,15.12,15.15,2300.0,6.7988,6.8303,6.7988,6.8123,2300.0
2005-05-27 14:50:00,15.14,15.14,15.06,15.13,2000.0,6.8078,6.8078,6.7718,6.8033,2000.0
2005-05-27 15:00:00,15.14,15.14,15.13,15.14,1100.0,6.8078,6.8078,6.8033,6.8078,1100.0
2005-05-27 15:10:00,15.07,15.11,15.07,15.09,1200.0,6.7763,6.7943,6.7763,6.7853,1200.0
2005-05-27 15:20:00,15.05,15.08,15.05,15.06,800.0,6.7673,6.7808,6.7673,6.7718,800.0
2005-05-27 15:30:00,15.1,15.1,15.1,15.1,2200.0,6.7898,6.7898,6.7898,6.7898,2200.0
2005-05-27 15:40:00,15.07,15.18,15.05,15.05,1600.0,6.7763,6.8258,6.7673,6.7673,1600.0
2005-05-27 15:50:00,15.05,15.13,15.05,15.13,3300.0,6.7673,6.8033,6.7673,6.8033,3300.0
2005-05-31 09:30:00,15.2,15.2,15.16,15.16,1200.0,6.8348,6.8348,6.8168,6.8168,1200.0
2005-05-31 09:40:00,15.15,15.15,15.05,15.05,1700.0,6.8123,6.8123,6.7673,6.7673,1700.0
2005-05-31 09:50:00,15.06,15.06,15.06,15.06,100.0,6.7718,6.7718,6.7718,6.7718,100.0
2005-05-31 10:00:00,15.07,15.07,15.07,15.07,200.0,6.7763,6.7763,6.7763,6.7763,200.0
2005-05-31 10:10:00,15.02,15.05,15.0,15.05,1900.0,6.7538,6.7673,6.7448,6.7673,1900.0
2005-05-31 10:20:00,15.05,15.07,15.05,15.07,900.0,6.7673,6.7763,6.7673,6.7763,900.0
2005-05-31 10:30:00,15.07,15.07,15.07,15.07,0.0,6.7763,6.7763,6.7763,6.7763,0.0
2005-05-31 10:40:00,15.1,15.1,15.1,15.1,200.0,6.7898,6.7898,6.7898,6.7898,200.0
2005-05-31 10:50:00,15.08,15.08,15.06,15.06,600.0,6.7808,6.7808,6.7718,6.7718,600.0
2005-05-31 11:00:00,15.11,15.11,15.05,15.05,900.0,6.7943,6.7943,6.7673,6.7673,900.0
2005-05-31 11:10:00,15.07,15.07,15.07,15.07,300.0,6.7763,6.7763,6.7763,6.7763,300.0
2005-05-31 11:20:00,15.05,15.07,15.0,15.0,2600.0,6.7673,6.7763,6.7448,6.7448,2600.0
2005-05-31 11:30:00,15.0,15.0,15.0,15.0,200.0,6.7448,6.7448,6.7448,6.7448,200.0
2005-05-31 11:40:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-31 11:50:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-31 12:00:00,15.0,15.0,14.98,14.98,600.0,6.7448,6.7448,6.7358,6.7358,600.0
2005-05-31 12:10:00,14.98,14.98,14.98,14.98,0.0,6.7358,6.7358,6.7358,6.7358,0.0
2005-05-31 12:20:00,14.96,14.96,14.96,14.96,500.0,6.7269,6.7269,6.7269,6.7269,500.0
2005-05-31 12:30:00,14.99,14.99,14.99,14.99,100.0,6.7403,6.7403,6.7403,6.7403,100.0
2005-05-31 12:40:00,14.98,14.98,14.95,14.95,500.0,6.7358,6.7358,6.7224,6.7224,500.0
2005-05-31 12:50:00,14.95,14.95,14.95,14.95,0.0,6.7224,6.7224,6.7224,6.7224,0.0
2005-05-31 13:00:00,14.95,14.95,14.95,14.95,0.0,6.7224,6.7224,6.7224,6.7224,0.0
2005-05-31 13:10:00,14.94,14.94,14.9,14.93,600.0,6.7179,6.7179,6.6999,6.7134,600.0
2005-05-31 13:20:00,14.9,14.9,14.85,14.85,500.0,6.6999,6.6999,6.6774,6.6774,500.0
2005-05-31 13:30:00,14.91,14.91,14.91,14.91,200.0,6.7044,6.7044,6.7044,6.7044,200.0
2005-05-31 13:40:00,14.91,14.91,14.91,14.91,0.0,6.7044,6.7044,6.7044,6.7044,0.0
2005-05-31 13:50:00,14.99,14.99,14.99,14.99,100.0,6.7403,6.7403,6.7403,6.7403,100.0
2005-05-31 14:00:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-05-31 14:10:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-05-31 14:20:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-05-31 14:30:00,15.0,15.0,15.0,15.0,1500.0,6.7448,6.7448,6.7448,6.7448,1500.0
2005-05-31 14:40:00,15.0,15.0,15.0,15.0,0.0,6.7448,6.7448,6.7448,6.7448,0.0
2005-05-31 14:50:00,15.0,15.0,15.0,15.0,200.0,6.7448,6.7448,6.7448,6.7448,200.0
2005-05-31 15:00:00,15.03,15.04,15.03,15.04,200.0,6.7583,6.7628,6.7583,6.7628,200.0
2005-05-31 15:10:00,15.01,15.06,15.01,15.06,700.0,6.7493,6.7718,6.7493,6.7718,700.0
2005-05-31 15:20:00,15.06,15.06,15.06,15.06,0.0,6.7718,6.7718,6.7718,6.7718,0.0
2005-05-31 15:30:00,15.05,15.05,15.05,15.05,100.0,6.7673,6.7673,6.7673,6.7673,100.0
2005-05-31 15:40:00,15.03,15.03,15.01,15.01,600.0,6.7583,6.7583,6.7493,6.7493,600.0
2005-05-31 15:50:00,15.02,15.02,15.0,15.0,2600.0,6.7538,6.7538,6.7448,6.7448,2600.0
2005-06-01 09:30:00,15.04,15.04,15.0,15.0,1500.0,6.7628,6.7628,6.7448,6.7448,1500.0
2005-06-01 09:40:00,15.0,15.0,15.0,15.0,1100.0,6.7448,6.7448,6.7448,6.7448,1100.0
2005-06-01 09:50:00,15.0,15.04,15.0,15.03,500.0,6.7448,6.7628,6.7448,6.7583,500.0
2005-06-01 10:00:00,15.0,15.03,14.98,15.03,2300.0,6.7448,6.7583,6.7358,6.7583,2300.0
2005-06-01 10:10:00,15.0,15.02,15.0,15.0,3200.0,6.7448,6.7538,6.7448,6.7448,3200.0
2005-06-01 10:20:00,15.0,15.02,15.0,15.02,1400.0,6.7448,6.7538,6.7448,6.7538,1400.0
2005-06-01 10:30:00,15.03,15.04,15.03,15.04,700.0,6.7583,6.7628,6.7583,6.7628,700.0
2005-06-01 10:40:00,15.05,15.11,15.05,15.11,2300.0,6.7673,6.7943,6.7673,6.7943,2300.0
2005-06-01 10:50:00,15.06,15.09,15.06,15.09,600.0,6.7718,6.7853,6.7718,6.7853,600.0
2005-06-01 11:00:00,15.09,15.09,15.09,15.09,300.0,6.7853,6.7853,6.7853,6.7853,300.0
2005-06-01 11:10:00,15.09,15.09,15.09,15.09,500.0,6.7853,6.7853,6.7853,6.7853,500.0
2005-06-01 11:20:00,15.09,15.09,15.09,15.09,300.0,6.7853,6.7853,6.7853,6.7853,300.0
2005-06-01 11:30:00,15.1,15.1,15.09,15.09,300.0,6.7898,6.7898,6.7853,6.7853,300.0
2005-06-01 11:40:00,15.09,15.09,15.09,15.09,0.0,6.7853,6.7853,6.7853,6.7853,0.0
2005-06-01 11:50:00,15.1,15.1,15.1,15.1,100.0,6.7898,6.7898,6.7898,6.7898,100.0
2005-06-01 12:00:00,15.1,15.1,15.05,15.05,500.0,6.7898,6.7898,6.7673,6.7673,500.0
2005-06-01 12:10:00,15.08,15.1,15.04,15.04,4500.0,6.7808,6.7898,6.7628,6.7628,4500.0
2005-06-01 12:20:00,15.04,15.09,15.04,15.09,600.0,6.7628,6.7853,6.7628,6.7853,600.0
2005-06-01 12:30:00,15.1,15.15,15.1,15.1,900.0,6.7898,6.8123,6.7898,6.7898,900.0
2005-06-01 12:40:00,15.1,15.14,15.09,15.1,1400.0,6.7898,6.8078,6.7853,6.7898,1400.0
2005-06-01 12:50:00,15.1,15.15,15.1,15.15,900.0,6.7898,6.8123,6.7898,6.8123,900.0
2005-06-01 13:00:00,15.16,15.19,15.16,15.19,500.0,6.8168,6.8303,6.8168,6.8303,500.0
2005-06-01 13:10:00,15.14,15.19,15.14,15.19,300.0,6.8078,6.8303,6.8078,6.8303,300.0
2005-06-01 13:20:00,15.19,15.19,15.19,15.19,300.0,6.8303,6.8303,6.8303,6.8303,300.0
2005-06-01 13:30:00,15.19,15.19,15.19,15.19,400.0,6.8303,6.8303,6.8303,6.8303,400.0
2005-06-01 13:40:00,15.19,15.19,15.19,15.19,100.0,6.8303,6.8303,6.8303,6.8303,100.0
2005-06-01 13:50:00,15.19,15.19,15.18,15.19,1500.0,6.8303,6.8303,6.8258,6.8303,1500.0
2005-06-01 14:00:00,15.19,15.19,15.19,15.19,500.0,6.8303,6.8303,6.8303,6.8303,500.0
2005-06-01 14:10:00,15.17,15.17,15.14,15.14,200.0,6.8213,6.8213,6.8078,6.8078,200.0
2005-06-01 14:20:00,15.13,15.13,15.13,15.13,100.0,6.8033,6.8033,6.8033,6.8033,100.0
2005-06-01 14:30:00,15.14,15.14,15.13,15.14,2800.0,6.8078,6.8078,6.8033,6.8078,2800.0
2005-06-01 14:40:00,15.14,15.14,15.09,15.09,2600.0,6.8078,6.8078,6.7853,6.7853,2600.0
2005-06-01 14:50:00,15.09,15.09,15.04,15.04,2900.0,6.7853,6.7853,6.7628,6.7628,2900.0
2005-06-01 15:00:00,15.04,15.04,15.04,15.04,300.0,6.7628,6.7628,6.7628,6.7628,300.0
2005-06-01 15:10:00,15.04,15.12,15.0,15.12,5100.0,6.7628,6.7988,6.7448,6.7988,5100.0
2005-06-01 15:20:00,15.09,15.09,15.09,15.09,100.0,6.7853,6.7853,6.7853,6.7853,100.0
2005-06-01 15:30:00,15.09,15.09,15.09,15.09,300.0,6.7853,6.7853,6.7853,6.7853,300.0
2005-06-01 15:40:00,15.08,15.08,15.08,15.08,400.0,6.7808,6.7808,6.7808,6.7808,400.0
2005-06-01 15:50:00,15.08,15.08,15.08,15.08,0.0,6.7808,6.7808,6.7808,6.7808,0.0
2005-06-02 09:30:00,15.05,15.05,15.0,15.0,1400.0,6.7673,6.7673,6.7448,6.7448,1400.0
2005-06-02 09:40:00,15.0,15.0,14.96,14.99,1600.0,6.7448,6.7448,6.7269,6.7403,1600.0
2005-06-02 09:50:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-02 10:00:00,14.98,15.0,14.97,15.0,1300.0,6.7358,6.7448,6.7314,6.7448,1300.0
2005-06-02 10:10:00,15.0,15.0,14.9,14.9,1900.0,6.7448,6.7448,6.6999,6.6999,1900.0
2005-06-02 10:20:00,14.9,14.96,14.9,14.96,1900.0,6.6999,6.7269,6.6999,6.7269,1900.0
2005-06-02 10:30:00,14.96,14.96,14.96,14.96,0.0,6.7269,6.7269,6.7269,6.7269,0.0
2005-06-02 10:40:00,15.0,15.12,15.0,15.12,1100.0,6.7448,6.7988,6.7448,6.7988,1100.0
2005-06-02 10:50:00,15.12,15.12,15.11,15.11,200.0,6.7988,6.7988,6.7943,6.7943,200.0
2005-06-02 11:00:00,15.11,15.12,15.11,15.12,2900.0,6.7943,6.7988,6.7943,6.7988,2900.0
2005-06-02 11:10:00,15.12,15.19,15.12,15.19,2300.0,6.7988,6.8303,6.7988,6.8303,2300.0
2005-06-02 11:20:00,15.19,15.19,15.19,15.19,500.0,6.8303,6.8303,6.8303,6.8303,500.0
2005-06-02 11:30:00,15.19,15.19,15.19,15.19,100.0,6.8303,6.8303,6.8303,6.8303,100.0
2005-06-02 11:40:00,15.19,15.21,15.19,15.21,2100.0,6.8303,6.8393,6.8303,6.8393,2100.0
2005-06-02 11:50:00,15.21,15.21,15.21,15.21,0.0,6.8393,6.8393,6.8393,6.8393,0.0
2005-06-02 12:00:00,15.22,15.26,15.22,15.26,1200.0,6.8438,6.8618,6.8438,6.8618,1200.0
2005-06-02 12:10:00,15.26,15.26,15.26,15.26,0.0,6.8618,6.8618,6.8618,6.8618,0.0
2005-06-02 12:20:00,15.26,15.26,15.26,15.26,0.0,6.8618,6.8618,6.8618,6.8618,0.0
2005-06-02 12:30:00,15.26,15.26,15.25,15.25,2100.0,6.8618,6.8618,6.8573,6.8573,2100.0
2005-06-02 12:40:00,15.25,15.25,15.25,15.25,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2005-06-02 12:50:00,15.25,15.25,15.25,15.25,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2005-06-02 13:00:00,15.29,15.29,15.29,15.29,1000.0,6.8752,6.8752,6.8752,6.8752,1000.0
2005-06-02 13:10:00,15.3,15.3,15.3,15.3,1000.0,6.8797,6.8797,6.8797,6.8797,1000.0
2005-06-02 13:20:00,15.29,15.29,15.29,15.29,500.0,6.8752,6.8752,6.8752,6.8752,500.0
2005-06-02 13:30:00,15.29,15.29,15.29,15.29,0.0,6.8752,6.8752,6.8752,6.8752,0.0
2005-06-02 13:40:00,15.2,15.2,15.11,15.11,4100.0,6.8348,6.8348,6.7943,6.7943,4100.0
2005-06-02 13:50:00,15.12,15.15,15.12,15.15,2700.0,6.7988,6.8123,6.7988,6.8123,2700.0
2005-06-02 14:00:00,15.17,15.17,15.17,15.17,300.0,6.8213,6.8213,6.8213,6.8213,300.0
2005-06-02 14:10:00,15.17,15.17,15.17,15.17,0.0,6.8213,6.8213,6.8213,6.8213,0.0
2005-06-02 14:20:00,15.17,15.25,15.17,15.25,1900.0,6.8213,6.8573,6.8213,6.8573,1900.0
2005-06-02 14:30:00,15.24,15.24,15.24,15.24,100.0,6.8528,6.8528,6.8528,6.8528,100.0
2005-06-02 14:40:00,15.25,15.25,15.25,15.25,3000.0,6.8573,6.8573,6.8573,6.8573,3000.0
2005-06-02 14:50:00,15.25,15.25,15.25,15.25,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2005-06-02 15:00:00,15.25,15.25,15.25,15.25,0.0,6.8573,6.8573,6.8573,6.8573,0.0
2005-06-02 15:10:00,15.24,15.25,15.2,15.2,1000.0,6.8528,6.8573,6.8348,6.8348,1000.0
2005-06-02 15:20:00,15.2,15.2,15.2,15.2,300.0,6.8348,6.8348,6.8348,6.8348,300.0
2005-06-02 15:30:00,15.15,15.15,15.15,15.15,900.0,6.8123,6.8123,6.8123,6.8123,900.0
2005-06-02 15:40:00,15.16,15.16,15.16,15.16,100.0,6.8168,6.8168,6.8168,6.8168,100.0
2005-06-02 15:50:00,15.16,15.16,15.16,15.16,0.0,6.8168,6.8168,6.8168,6.8168,0.0
2005-06-03 09:30:00,15.25,15.25,15.24,15.25,3400.0,6.8573,6.8573,6.8528,6.8573,3400.0
2005-06-03 09:40:00,15.24,15.24,15.19,15.2,800.0,6.8528,6.8528,6.8303,6.8348,800.0
2005-06-03 09:50:00,15.2,15.27,15.2,15.27,8600.0,6.8348,6.8662,6.8348,6.8662,8600.0
2005-06-03 10:00:00,15.26,15.26,15.23,15.23,2500.0,6.8618,6.8618,6.8483,6.8483,2500.0
2005-06-03 10:10:00,15.24,15.24,15.21,15.21,800.0,6.8528,6.8528,6.8393,6.8393,800.0
2005-06-03 10:20:00,15.18,15.22,15.17,15.19,2400.0,6.8258,6.8438,6.8213,6.8303,2400.0
2005-06-03 10:30:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 10:40:00,15.2,15.2,15.2,15.2,100.0,6.8348,6.8348,6.8348,6.8348,100.0
2005-06-03 10:50:00,15.22,15.22,15.22,15.22,100.0,6.8438,6.8438,6.8438,6.8438,100.0
2005-06-03 11:00:00,15.22,15.22,15.22,15.22,100.0,6.8438,6.8438,6.8438,6.8438,100.0
2005-06-03 11:10:00,15.23,15.25,15.23,15.23,800.0,6.8483,6.8573,6.8483,6.8483,800.0
2005-06-03 11:20:00,15.23,15.23,15.23,15.23,0.0,6.8483,6.8483,6.8483,6.8483,0.0
2005-06-03 11:30:00,15.15,15.18,15.15,15.18,400.0,6.8123,6.8258,6.8123,6.8258,400.0
2005-06-03 11:40:00,15.11,15.2,15.11,15.15,1300.0,6.7943,6.8348,6.7943,6.8123,1300.0
2005-06-03 11:50:00,15.13,15.17,15.12,15.17,1200.0,6.8033,6.8213,6.7988,6.8213,1200.0
2005-06-03 12:00:00,15.17,15.2,15.17,15.2,700.0,6.8213,6.8348,6.8213,6.8348,700.0
2005-06-03 12:10:00,15.15,15.19,15.12,15.19,600.0,6.8123,6.8303,6.7988,6.8303,600.0
2005-06-03 12:20:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 12:30:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 12:40:00,15.2,15.2,15.19,15.19,700.0,6.8348,6.8348,6.8303,6.8303,700.0
2005-06-03 12:50:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 13:00:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 13:10:00,15.19,15.19,15.19,15.19,0.0,6.8303,6.8303,6.8303,6.8303,0.0
2005-06-03 13:20:00,15.2,15.2,15.19,15.2,1200.0,6.8348,6.8348,6.8303,6.8348,1200.0
2005-06-03 13:30:00,15.2,15.2,15.2,15.2,200.0,6.8348,6.8348,6.8348,6.8348,200.0
2005-06-03 13:40:00,15.2,15.29,15.2,15.29,600.0,6.8348,6.8752,6.8348,6.8752,600.0
2005-06-03 13:50:00,15.29,15.29,15.29,15.29,0.0,6.8752,6.8752,6.8752,6.8752,0.0
2005-06-03 14:00:00,15.29,15.29,15.29,15.29,0.0,6.8752,6.8752,6.8752,6.8752,0.0
2005-06-03 14:10:00,15.34,15.34,15.34,15.34,100.0,6.8977,6.8977,6.8977,6.8977,100.0
2005-06-03 14:20:00,15.34,15.34,15.34,15.34,0.0,6.8977,6.8977,6.8977,6.8977,0.0
2005-06-03 14:30:00,15.28,15.41,15.28,15.41,700.0,6.8707,6.9292,6.8707,6.9292,700.0
2005-06-03 14:40:00,15.41,15.41,15.41,15.41,0.0,6.9292,6.9292,6.9292,6.9292,0.0
2005-06-03 14:50:00,15.33,15.33,15.33,15.33,400.0,6.8932,6.8932,6.8932,6.8932,400.0
2005-06-03 15:00:00,15.34,15.4,15.34,15.4,700.0,6.8977,6.9247,6.8977,6.9247,700.0
2005-06-03 15:10:00,15.41,15.41,15.4,15.4,1600.0,6.9292,6.9292,6.9247,6.9247,1600.0
2005-06-03 15:20:00,15.4,15.4,15.34,15.38,1000.0,6.9247,6.9247,6.8977,6.9157,1000.0
2005-06-03 15:30:00,15.33,15.34,15.26,15.26,1200.0,6.8932,6.8977,6.8618,6.8618,1200.0
2005-06-03 15:40:00,15.26,15.26,15.15,15.16,3300.0,6.8618,6.8618,6.8123,6.8168,3300.0
2005-06-03 15:50:00,15.1,15.18,15.04,15.1,6300.0,6.7898,6.8258,6.7628,6.7898,6300.0
2005-06-06 09:30:00,15.22,15.22,15.22,15.22,200.0,6.8438,6.8438,6.8438,6.8438,200.0
2005-06-06 09:40:00,15.21,15.22,15.21,15.22,300.0,6.8393,6.8438,6.8393,6.8438,300.0
2005-06-06 09:50:00,15.18,15.22,15.18,15.18,700.0,6.8258,6.8438,6.8258,6.8258,700.0
2005-06-06 10:00:00,15.21,15.21,15.16,15.16,200.0,6.8393,6.8393,6.8168,6.8168,200.0
2005-06-06 10:10:00,15.13,15.13,15.13,15.13,300.0,6.8033,6.8033,6.8033,6.8033,300.0
2005-06-06 10:20:00,15.14,15.15,15.14,15.15,200.0,6.8078,6.8123,6.8078,6.8123,200.0
2005-06-06 10:30:00,15.15,15.15,15.15,15.15,0.0,6.8123,6.8123,6.8123,6.8123,0.0
2005-06-06 10:40:00,15.1,15.1,15.05,15.05,300.0,6.7898,6.7898,6.7673,6.7673,300.0
2005-06-06 10:50:00,15.08,15.09,15.05,15.05,800.0,6.7808,6.7853,6.7673,6.7673,800.0
2005-06-06 11:00:00,15.08,15.09,15.08,15.09,200.0,6.7808,6.7853,6.7808,6.7853,200.0
2005-06-06 11:10:00,15.07,15.13,15.0,15.13,1500.0,6.7763,6.8033,6.7448,6.8033,1500.0
2005-06-06 11:20:00,15.18,15.18,15.18,15.18,400.0,6.8258,6.8258,6.8258,6.8258,400.0
2005-06-06 11:30:00,15.18,15.18,15.18,15.18,300.0,6.8258,6.8258,6.8258,6.8258,300.0
2005-06-06 11:40:00,15.18,15.18,15.18,15.18,0.0,6.8258,6.8258,6.8258,6.8258,0.0
2005-06-06 11:50:00,15.08,15.12,15.04,15.12,2100.0,6.7808,6.7988,6.7628,6.7988,2100.0
2005-06-06 12:00:00,15.17,15.18,15.17,15.18,1800.0,6.8213,6.8258,6.8213,6.8258,1800.0
2005-06-06 12:10:00,15.18,15.18,15.14,15.14,400.0,6.8258,6.8258,6.8078,6.8078,400.0
2005-06-06 12:20:00,15.18,15.18,15.05,15.05,4100.0,6.8258,6.8258,6.7673,6.7673,4100.0
2005-06-06 12:30:00,15.05,15.05,15.05,15.05,600.0,6.7673,6.7673,6.7673,6.7673,600.0
2005-06-06 12:40:00,15.0,15.0,14.98,14.99,2300.0,6.7448,6.7448,6.7358,6.7403,2300.0
2005-06-06 12:50:00,14.98,14.99,14.98,14.99,1000.0,6.7358,6.7403,6.7358,6.7403,1000.0
2005-06-06 13:00:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-06 13:10:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-06 13:20:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-06 13:30:00,14.99,14.99,14.99,14.99,0.0,6.7403,6.7403,6.7403,6.7403,0.0
2005-06-06 13:40:00,14.99,15.0,14.99,15.0,2500.0,6.7403,6.7448,6.7403,6.7448,2500.0
2005-06-06 13:50:00,15.0,15.04,14.99,15.04,11600.0,6.7448,6.7628,6.7403,6.7628,11600.0
2005-06-06 14:00:00,15.04,15.05,15.01,15.05,1500.0,6.7628,6.7673,6.7493,6.7673,1500.0
2005-06-06 14:10:00,15.05,15.1,15.0,15.01,2400.0,6.7673,6.7898,6.7448,6.7493,2400.0
2005-06-06 14:20:00,14.99,15.11,14.99,15.0,1000.0,6.7403,6.7943,6.7403,6.7448,1000.0
2005-06-06 14:30:00,15.06,15.06,15.0,15.06,800.0,6.7718,6.7718,6.7448,6.7718,800.0
2005-06-06 14:40:00,15.06,15.06,15.06,15.06,100.0,6.7718,6.7718,6.7718,6.7718,100.0
2005-06-06 14:50:00,15.0,15.2,15.0,15.2,5100.0,6.7448,6.8348,6.7448,6.8348,5100.0
2005-06-06 15:00:00,15.16,15.35,15.16,15.33,27100.0,6.8168,6.9022,6.8168,6.8932,27100.0
2005-06-06 15:10:00,15.35,15.38,15.35,15.38,900.0,6.9022,6.9157,6.9022,6.9157,900.0
2005-06-06 15:20:00,15.38,15.38,15.38,15.38,0.0,6.9157,6.9157,6.9157,6.9157,0.0
2005-06-06 15:30:00,15.38,15.38,15.38,15.38,0.0,6.9157,6.9157,6.9157,6.9157,0.0
2005-06-06 15:40:00,15.38,15.38,15.38,15.38,0.0,6.9157,6.9157,6.9157,6.9157,0.0
2005-06-06 15:50:00,15.31,15.31,15.25,15.25,3800.0,6.8842,6.8842,6.8573,6.8573,3800.0
2005-06-07 09:30:00,15.26,15.26,15.25,15.25,1400.0,6.8618,6.8618,6.8573,6.8573,1400.0
2005-06-07 09:40:00,15.2,15.21,15.11,15.11,2400.0,6.8348,6.8393,6.7943,6.7943,2400.0
2005-06-07 09:50:00,15.11,15.14,15.11,15.14,1100.0,6.7943,6.8078,6.7943,6.8078,1100.0
2005-06-07 10:00:00,15.1,15.29,15.09,15.29,28200.0,6.7898,6.8752,6.7853,6.8752,28200.0
2005-06-07 10:10:00,15.29,15.3,15.22,15.29,1900.0,6.8752,6.8797,6.8438,6.8752,1900.0
2005-06-07 10:20:00,15.25,15.29,15.2,15.2,1100.0,6.8573,6.8752,6.8348,6.8348,1100.0
2005-06-07 10:30:00,15.2,15.22,15.16,15.22,900.0,6.8348,6.8438,6.8168,6.8438,900.0
2005-06-07 10:40:00,15.17,15.25,15.15,15.18,2000.0,6.8213,6.8573,6.8123,6.8258,2000.0
2005-06-07 10:50:00,15.22,15.29,15.18,15.28,1700.0,6.8438,6.8752,6.8258,6.8707,1700.0
2005-06-07 11:00:00,15.23,15.3,15.23,15.3,1100.0,6.8483,6.8797,6.8483,6.8797,1100.0
2005-06-07 11:10:00,15.23,15.35,15.18,15.3,1800.0,6.8483,6.9022,6.8258,6.8797,1800.0
2005-06-07 11:20:00,15.3,15.34,15.23,15.24,800.0,6.8797,6.8977,6.8483,6.8528,800.0
2005-06-07 11:30:00,15.29,15.29,15.17,15.2,1500.0,6.8752,6.8752,6.8213,6.8348,1500.0
2005-06-07 11:40:00,15.17,15.18,15.17,15.18,1000.0,6.8213,6.8258,6.8213,6.8258,1000.0
2005-06-07 11:50:00,15.17,15.22,15.17,15.19,1200.0,6.8213,6.8438,6.8213,6.8303,1200.0
2005-06-07 12:00:00,15.19,15.28,15.16,15.28,2900.0,6.8303,6.8707,6.8168,6.8707,2900.0
2005-06-07 12:10:00,15.23,15.23,15.17,15.17,1000.0,6.8483,6.8483,6.8213,6.8213,1000.0
2005-06-07 12:20:00,15.16,15.26,15.16,15.26,1400.0,6.8168,6.8618,6.8168,6.8618,1400.0
2005-06-07 12:30:00,15.23,15.32,15.23,15.25,1200.0,6.8483,6.8887,6.8483,6.8573,1200.0
2005-06-07 12:40:00,15.22,15.23,15.2,15.23,1000.0,6.8438,6.8483,6.8348,6.8483,1000.0
2005-06-07 12:50:00,15.2,15.2,15.16,15.16,400.0,6.8348,6.8348,6.8168,6.8168,400.0
2005-06-07 13:00:00,15.17,15.17,15.16,15.16,1100.0,6.8213,6.8213,6.8168,6.8168,1100.0
2005-06-07 13:10:00,15.17,15.17,15.16,15.16,500.0,6.8213,6.8213,6.8168,6.8168,500.0
2005-06-07 13:20:00,15.17,15.17,15.16,15.17,600.0,6.8213,6.8213,6.8168,6.8213,600.0
2005-06-07 13:30:00,15.17,15.17,15.15,15.16,4200.0,6.8213,6.8213,6.8123,6.8168,4200.0
2005-06-07 13:40:00,15.12,15.12,15.1,15.11,1600.0,6.7988,6.7988,6.7898,6.7943,1600.0
2005-06-07 13:50:00,15.11,15.2,15.11,15.19,700.0,6.7943,6.8348,6.7943,6.8303,700.0
2005-06-07 14:00:00,15.13,15.17,15.13,15.14,400.0,6.8033,6.8213,6.8033,6.8078,400.0
2005-06-07 14:10:00,15.12,15.23,15.12,15.17,900.0,6.7988,6.8483,6.7988,6.8213,900.0
2005-06-07 14:20:00,15.17,15.17,15.11,15.11,800.0,6.8213,6.8213,6.7943,6.7943,800.0
2005-06-07 14:30:00,15.12,15.26,15.12,15.15,1200.0,6.7988,6.8618,6.7988,6.8123,1200.0
2005-06-07 14:40:00,15.14,15.25,15.14,15.17,700.0,6.8078,6.8573,6.8078,6.8213,700.0
2005-06-07 14:50:00,15.12,15.13,15.11,15.11,1200.0,6.7988,6.8033,6.7943,6.7943,1200.0
2005-06-07 15:00:00,15.12,15.26,15.12,15.24,1200.0,6.7988,6.8618,6.7988,6.8528,1200.0
2005-06-07 15:10:00,15.23,15.27,15.19,15.27,1700.0,6.8483,6.8662,6.8303,6.8662,1700.0
2005-06-07 15:20:00,15.27,15.27,15.24,15.24,900.0,6.8662,6.8662,6.8528,6.8528,900.0
2005-06-07 15:30:00,15.22,15.22,15.21,15.22,4000.0,6.8438,6.8438,6.8393,6.8438,4000.0
2005-06-07 15:40:00,15.22,15.25,15.22,15.25,3800.0,6.8438,6.8573,6.8438,6.8573,3800.0
2005-06-07 15:50:00,15.25,15.3,15.22,15.24,7400.0,6.8573,6.8797,6.8438,6.8528,7400.0
2005-06-08 09:30:00,15.35,15.38,15.35,15.35,28000.0,6.9022,6.9157,6.9022,6.9022,28000.0
2005-06-08 09:40:00,15.38,15.38,15.38,15.38,1000.0,6.9157,6.9157,6.9157,6.9157,1000.0
2005-06-08 09:50:00,15.42,15.54,15.42,15.54,2800.0,6.9337,6.9877,6.9337,6.9877,2800.0
2005-06-08 10:00:00,15.54,15.54,15.54,15.54,0.0,6.9877,6.9877,6.9877,6.9877,0.0
2005-06-08 10:10:00,15.54,15.54,15.54,15.54,200.0,6.9877,6.9877,6.9877,6.9877,200.0
2005-06-08 10:20:00,15.56,15.56,15.54,15.54,500.0,6.9966,6.9966,6.9877,6.9877,500.0
2005-06-08 10:30:00,15.47,15.47,15.47,15.47,2000.0,6.9562,6.9562,6.9562,6.9562,2000.0
2005-06-08 10:40:00,15.48,15.51,15.48,15.51,500.0,6.9607,6.9742,6.9607,6.9742,500.0
2005-06-08 10:50:00,15.51,15.55,15.51,15.55,3700.0,6.9742,6.9922,6.9742,6.9922,3700.0
2005-06-08 11:00:00,15.55,15.55,15.55,15.55,0.0,6.9922,6.9922,6.9922,6.9922,0.0
2005-06-08 11:10:00,15.54,15.54,15.54,15.54,2700.0,6.9877,6.9877,6.9877,6.9877,2700.0
2005-06-08 11:20:00,15.54,15.54,15.54,15.54,0.0,6.9877,6.9877,6.9877,6.9877,0.0
2005-06-08 11:30:00,15.53,15.54,15.53,15.54,700.0,6.9832,6.9877,6.9832,6.9877,700.0
2005-06-08 11:40:00,15.54,15.54,15.54,15.54,0.0,6.9877,6.9877,6.9877,6.9877,0.0
2005-06-08 11:50:00,15.49,15.49,15.48,15.49,1300.0,6.9652,6.9652,6.9607,6.9652,1300.0
2005-06-08 12:00:00,15.49,15.49,15.49,15.49,100.0,6.9652,6.9652,6.9652,6.9652,100.0
2005-06-08 12:10:00,15.49,15.51,15.49,15.5,2500.0,6.9652,6.9742,6.9652,6.9697,2500.0
2005-06-08 12:20:00,15.5,15.5,15.5,15.5,0.0,6.9697,6.9697,6.9697,6.9697,0.0
2005-06-08 12:30:00,15.54,15.54,15.54,15.54,400.0,6.9877,6.9877,6.9877,6.9877,400.0
2005-06-08 12:40:00,15.54,15.54,15.54,15.54,200.0,6.9877,6.9877,6.9877,6.9877,200.0
2005-06-08 12:50:00,15.52,15.52,15.52,15.52,100.0,6.9787,6.9787,6.9787,6.9787,100.0
2005-06-08 13:00:00,15.54,15.54,15.54,15.54,400.0,6.9877,6.9877,6.9877,6.9877,400.0
2005-06-08 13:10:00,15.52,15.52,15.52,15.52,100.0,6.9787,6.9787,6.9787,6.9787,100.0
2005-06-08 13:20:00,15.52,15.52,15.52,15.52,0.0,6.9787,6.9787,6.9787,6.9787,0.0
2005-06-08 13:30:00,15.54,15.54,15.54,15.54,700.0,6.9877,6.9877,6.9877,6.9877,700.0
2005-06-08 13:40:00,15.54,15.9,15.54,15.85,10600.0,6.9877,7.1495,6.9877,7.1271,10600.0
2005-06-08 13:50:00,15.8,15.8,15.75,15.75,400.0,7.1046,7.1046,7.0821,7.0821,400.0
2005-06-08 14:00:00,15.7,15.71,15.65,15.71,2000.0,7.0596,7.0641,7.0371,7.0641,2000.0
2005-06-08 14:10:00,15.64,15.67,15.64,15.67,200.0,7.0326,7.0461,7.0326,7.0461,200.0
2005-06-08 14:20:00,15.68,15.72,15.68,15.72,400.0,7.0506,7.0686,7.0506,7.0686,400.0
2005-06-08 14:30:00,15.62,15.66,15.62,15.66,500.0,7.0236,7.0416,7.0236,7.0416,500.0
2005-06-08 14:40:00,15.69,15.79,15.69,15.72,1400.0,7.0551,7.1001,7.0551,7.0686,1400.0
2005-06-08 14:50:00,15.71,15.79,15.71,15.76,1400.0,7.0641,7.1001,7.0641,7.0866,1400.0
2005-06-08 15:00:00,15.78,15.78,15.76,15.76,700.0,7.0956,7.0956,7.0866,7.0866,700.0
2005-06-08 15:10:00,15.76,15.79,15.73,15.79,900.0,7.0866,7.1001,7.0731,7.1001,900.0
2005-06-08 15:20:00,15.79,15.79,15.77,15.77,800.0,7.1001,7.1001,7.0911,7.0911,800.0
2005-06-08 15:30:00,15.78,15.79,15.72,15.75,1700.0,7.0956,7.1001,7.0686,7.0821,1700.0
2005-06-08 15:40:00,15.75,15.75,15.75,15.75,0.0,7.0821,7.0821,7.0821,7.0821,0.0
2005-06-08 15:50:00,15.72,15.78,15.69,15.7,2400.0,7.0686,7.0956,7.0551,7.0596,2400.0
2005-06-09 09:30:00,15.75,15.75,15.56,15.56,7200.0,7.0821,7.0821,6.9966,6.9966,7200.0
2005-06-09 09:40:00,15.56,15.56,15.56,15.56,200.0,6.9966,6.9966,6.9966,6.9966,200.0
2005-06-09 09:50:00,15.52,15.52,15.48,15.48,4500.0,6.9787,6.9787,6.9607,6.9607,4500.0
2005-06-09 10:00:00,15.48,15.53,15.45,15.45,7100.0,6.9607,6.9832,6.9472,6.9472,7100.0
2005-06-09 10:10:00,15.46,15.5,15.46,15.47,5700.0,6.9517,6.9697,6.9517,6.9562,5700.0
2005-06-09 10:20:00,15.48,15.53,15.48,15.53,1900.0,6.9607,6.9832,6.9607,6.9832,1900.0
2005-06-09 10:30:00,15.53,15.53,15.53,15.53,0.0,6.9832,6.9832,6.9832,6.9832,0.0
2005-06-09 10:40:00,15.51,15.55,15.5,15.51,1000.0,6.9742,6.9922,6.9697,6.9742,1000.0
2005-06-09 10:50:00,15.51,15.6,15.51,15.6,1100.0,6.9742,7.0146,6.9742,7.0146,1100.0
2005-06-09 11:00:00,15.63,15.64,15.63,15.63,500.0,7.0281,7.0326,7.0281,7.0281,500.0
2005-06-09 11:10:00,15.64,15.7,15.64,15.7,900.0,7.0326,7.0596,7.0326,7.0596,900.0
2005-06-09 11:20:00,15.65,15.66,15.65,15.65,300.0,7.0371,7.0416,7.0371,7.0371,300.0
2005-06-09 11:30:00,15.65,15.65,15.65,15.65,100.0,7.0371,7.0371,7.0371,7.0371,100.0
2005-06-09 11:40:00,15.7,15.7,15.66,15.66,300.0,7.0596,7.0596,7.0416,7.0416,300.0
2005-06-09 11:50:00,15.66,15.66,15.66,15.66,0.0,7.0416,7.0416,7.0416,7.0416,0.0
2005-06-09 12:00:00,15.7,15.7,15.66,15.66,800.0,7.0596,7.0596,7.0416,7.0416,800.0
2005-06-09 12:10:00,15.73,15.73,15.7,15.73,4300.0,7.0731,7.0731,7.0596,7.0731,4300.0
2005-06-09 12:20:00,15.72,15.8,15.72,15.77,69000.0,7.0686,7.1046,7.0686,7.0911,69000.0
2005-06-09 12:30:00,15.8,15.8,15.72,15.75,600.0,7.1046,7.1046,7.0686,7.0821,600.0
2005-06-09 12:40:00,15.79,15.79,15.7,15.7,600.0,7.1001,7.1001,7.0596,7.0596,600.0
2005-06-09 12:50:00,15.7,15.75,15.7,15.75,1100.0,7.0596,7.0821,7.0596,7.0821,1100.0
2005-06-09 13:00:00,15.75,15.75,15.75,15.75,300.0,7.0821,7.0821,7.0821,7.0821,300.0
2005-06-09 13:10:00,15.75,15.78,15.75,15.78,800.0,7.0821,7.0956,7.0821,7.0956,800.0
2005-06-09 13:20:00,15.77,15.77,15.74,15.74,300.0,7.0911,7.0911,7.0776,7.0776,300.0
2005-06-09 13:30:00,15.7,15.78,15.7,15.76,400.0,7.0596,7.0956,7.0596,7.0866,400.0
2005-06-09 13:40:00,15.75,15.78,15.75,15.78,1100.0,7.0821,7.0956,7.0821,7.0956,1100.0
2005-06-09 13:50:00,15.76,15.76,15.75,15.75,300.0,7.0866,7.0866,7.0821,7.0821,300.0
2005-06-09 14:00:00,15.77,15.77,15.75,15.75,200.0,7.0911,7.0911,7.0821,7.0821,200.0
2005-06-09 14:10:00,15.75,15.76,15.75,15.75,400.0,7.0821,7.0866,7.0821,7.0821,400.0
2005-06-09 14:20:00,15.75,15.8,15.75,15.8,11300.0,7.0821,7.1046,7.0821,7.1046,11300.0
2005-06-09 14:30:00,15.77,15.77,15.75,15.75,400.0,7.0911,7.0911,7.0821,7.0821,400.0
2005-06-09 14:40:00,15.75,15.8,15.75,15.76,800.0,7.0821,7.1046,7.0821,7.0866,800.0
2005-06-09 14:50:00,15.76,15.77,15.75,15.75,600.0,7.0866,7.0911,7.0821,7.0821,600.0
2005-06-09 15:00:00,15.77,15.8,15.75,15.75,600.0,7.0911,7.1046,7.0821,7.0821,600.0
2005-06-09 15:10:00,15.8,15.84,15.77,15.81,5400.0,7.1046,7.1226,7.0911,7.1091,5400.0
2005-06-09 15:20:00,15.78,15.79,15.78,15.79,800.0,7.0956,7.1001,7.0956,7.1001,800.0
2005-06-09 15:30:00,15.79,15.79,15.77,15.77,1600.0,7.1001,7.1001,7.0911,7.0911,1600.0
2005-06-09 15:40:00,15.79,15.84,15.75,15.84,8400.0,7.1001,7.1226,7.0821,7.1226,8400.0
2005-06-09 15:50:00,15.85,16.07,15.85,16.0,7100.0,7.1271,7.226,7.1271,7.1945,7100.0
2005-06-10 09:30:00,16.0,16.05,16.0,16.05,7400.0,7.1945,7.217,7.1945,7.217,7400.0
2005-06-10 09:40:00,16.01,16.05,16.0,16.0,2500.0,7.199,7.217,7.1945,7.1945,2500.0
2005-06-10 09:50:00,16.0,16.04,16.0,16.0,1000.0,7.1945,7.2125,7.1945,7.1945,1000.0
2005-06-10 10:00:00,16.0,16.0,16.0,16.0,1500.0,7.1945,7.1945,7.1945,7.1945,1500.0
2005-06-10 10:10:00,16.0,16.01,16.0,16.0,3300.0,7.1945,7.199,7.1945,7.1945,3300.0
2005-06-10 10:20:00,16.0,16.0,15.98,15.98,50800.0,7.1945,7.1945,7.1855,7.1855,50800.0
2005-06-10 10:30:00,15.95,16.0,15.95,15.99,154700.0,7.172,7.1945,7.172,7.19,154700.0
2005-06-10 10:40:00,16.0,16.0,15.99,16.0,3900.0,7.1945,7.1945,7.19,7.1945,3900.0
2005-06-10 10:50:00,16.0,16.0,16.0,16.0,600.0,7.1945,7.1945,7.1945,7.1945,600.0
2005-06-10 11:00:00,15.97,15.97,15.97,15.97,5700.0,7.181,7.181,7.181,7.181,5700.0
2005-06-10 11:10:00,15.98,15.98,15.97,15.97,5800.0,7.1855,7.1855,7.181,7.181,5800.0
2005-06-10 11:20:00,15.96,16.01,15.96,16.01,7700.0,7.1765,7.199,7.1765,7.199,7700.0
2005-06-10 11:30:00,16.03,16.08,16.03,16.08,600.0,7.208,7.2305,7.208,7.2305,600.0
2005-06-10 11:40:00,16.06,16.09,16.06,16.09,800.0,7.2215,7.235,7.2215,7.235,800.0
2005-06-10 11:50:00,16.08,16.08,16.08,16.08,200.0,7.2305,7.2305,7.2305,7.2305,200.0
2005-06-10 12:00:00,16.08,16.08,16.08,16.08,300.0,7.2305,7.2305,7.2305,7.2305,300.0
2005-06-10 12:10:00,16.09,16.16,16.06,16.06,1000.0,7.235,7.2664,7.2215,7.2215,1000.0
2005-06-10 12:20:00,16.07,16.07,16.06,16.07,800.0,7.226,7.226,7.2215,7.226,800.0
2005-06-10 12:30:00,16.07,16.07,16.07,16.07,0.0,7.226,7.226,7.226,7.226,0.0
2005-06-10 12:40:00,16.06,16.06,16.06,16.06,200.0,7.2215,7.2215,7.2215,7.2215,200.0
2005-06-10 12:50:00,16.07,16.07,16.07,16.07,200.0,7.226,7.226,7.226,7.226,200.0
2005-06-10 13:00:00,16.07,16.07,16.07,16.07,300.0,7.226,7.226,7.226,7.226,300.0
2005-06-10 13:10:00,16.07,16.07,16.06,16.07,800.0,7.226,7.226,7.2215,7.226,800.0
2005-06-10 13:20:00,16.07,16.07,16.07,16.07,100.0,7.226,7.226,7.226,7.226,100.0
2005-06-10 13:30:00,16.07,16.07,16.07,16.07,0.0,7.226,7.226,7.226,7.226,0.0
2005-06-10 13:40:00,16.06,16.06,16.06,16.06,1600.0,7.2215,7.2215,7.2215,7.2215,1600.0
2005-06-10 13:50:00,16.02,16.05,16.02,16.05,300.0,7.2035,7.217,7.2035,7.217,300.0
2005-06-10 14:00:00,16.0,16.0,16.0,16.0,1300.0,7.1945,7.1945,7.1945,7.1945,1300.0
2005-06-10 14:10:00,16.01,16.01,16.0,16.01,5600.0,7.199,7.199,7.1945,7.199,5600.0
2005-06-10 14:20:00,16.05,16.05,16.01,16.01,900.0,7.217,7.217,7.199,7.199,900.0
2005-06-10 14:30:00,16.0,16.03,16.0,16.01,2300.0,7.1945,7.208,7.1945,7.199,2300.0
2005-06-10 14:40:00,16.02,16.06,16.02,16.06,400.0,7.2035,7.2215,7.2035,7.2215,400.0
2005-06-10 14:50:00,16.02,16.05,16.02,16.04,1000.0,7.2035,7.217,7.2035,7.2125,1000.0
2005-06-10 15:00:00,16.01,16.03,16.0,16.03,3200.0,7.199,7.208,7.1945,7.208,3200.0
2005-06-10 15:10:00,16.01,16.03,16.01,16.03,7300.0,7.199,7.208,7.199,7.208,7300.0
2005-06-10 15:20:00,16.03,16.03,16.02,16.03,400.0,7.208,7.208,7.2035,7.208,400.0
2005-06-10 15:30:00,16.02,16.03,16.02,16.03,1100.0,7.2035,7.208,7.2035,7.208,1100.0
2005-06-10 15:40:00,16.04,16.04,16.02,16.02,7500.0,7.2125,7.2125,7.2035,7.2035,7500.0
2005-06-10 15:50:00,16.05,16.05,16.0,16.02,2000.0,7.217,7.217,7.1945,7.2035,2000.0
2005-06-13 09:30:00,15.77,15.85,15.77,15.85,5000.0,7.2015,7.2381,7.2015,7.2381,5000.0
2005-06-13 09:40:00,15.86,15.88,15.82,15.88,2100.0,7.2426,7.2518,7.2244,7.2518,2100.0
2005-06-13 09:50:00,15.89,15.89,15.87,15.88,2000.0,7.2563,7.2563,7.2472,7.2518,2000.0
2005-06-13 10:00:00,15.93,15.95,15.91,15.95,1300.0,7.2746,7.2837,7.2655,7.2837,1300.0
2005-06-13 10:10:00,15.94,15.96,15.91,15.91,2000.0,7.2792,7.2883,7.2655,7.2655,2000.0
2005-06-13 10:20:00,15.92,15.98,15.92,15.96,3400.0,7.27,7.2974,7.27,7.2883,3400.0
2005-06-13 10:30:00,15.96,15.96,15.93,15.94,2400.0,7.2883,7.2883,7.2746,7.2792,2400.0
2005-06-13 10:40:00,15.93,15.99,15.93,15.96,3300.0,7.2746,7.302,7.2746,7.2883,3300.0
2005-06-13 10:50:00,15.95,15.95,15.93,15.94,4200.0,7.2837,7.2837,7.2746,7.2792,4200.0
2005-06-13 11:00:00,15.94,15.98,15.94,15.94,9400.0,7.2792,7.2974,7.2792,7.2792,9400.0
2005-06-13 11:10:00,15.94,15.95,15.93,15.95,1200.0,7.2792,7.2837,7.2746,7.2837,1200.0
2005-06-13 11:20:00,15.94,15.95,15.93,15.93,5400.0,7.2792,7.2837,7.2746,7.2746,5400.0
2005-06-13 11:30:00,15.93,15.95,15.9,15.9,5600.0,7.2746,7.2837,7.2609,7.2609,5600.0
2005-06-13 11:40:00,15.9,15.9,15.86,15.86,3000.0,7.2609,7.2609,7.2426,7.2426,3000.0
2005-06-13 11:50:00,15.83,15.83,15.75,15.75,800.0,7.2289,7.2289,7.1924,7.1924,800.0
2005-06-13 12:00:00,15.75,15.78,15.68,15.71,7600.0,7.1924,7.2061,7.1604,7.1741,7600.0
2005-06-13 12:10:00,15.73,15.74,15.7,15.72,5200.0,7.1833,7.1878,7.1696,7.1787,5200.0
2005-06-13 12:20:00,15.72,15.74,15.7,15.72,12600.0,7.1787,7.1878,7.1696,7.1787,12600.0
2005-06-13 12:30:00,15.73,15.76,15.72,15.75,7100.0,7.1833,7.197,7.1787,7.1924,7100.0
2005-06-13 12:40:00,15.75,15.76,15.75,15.76,3000.0,7.1924,7.197,7.1924,7.197,3000.0
2005-06-13 12:50:00,15.76,15.8,15.76,15.8,1900.0,7.197,7.2152,7.197,7.2152,1900.0
2005-06-13 13:00:00,15.79,15.79,15.7,15.78,4300.0,7.2107,7.2107,7.1696,7.2061,4300.0
2005-06-13 13:10:00,15.77,15.78,15.77,15.78,200.0,7.2015,7.2061,7.2015,7.2061,200.0
2005-06-13 13:20:00,15.78,15.78,15.75,15.75,2500.0,7.2061,7.2061,7.1924,7.1924,2500.0
2005-06-13 13:30:00,15.75,15.76,15.75,15.75,2400.0,7.1924,7.197,7.1924,7.1924,2400.0
2005-06-13 13:40:00,15.72,15.72,15.69,15.69,500.0,7.1787,7.1787,7.165,7.165,500.0
2005-06-13 13:50:00,15.69,15.7,15.68,15.69,800.0,7.165,7.1696,7.1604,7.165,800.0
2005-06-13 14:00:00,15.69,15.69,15.59,15.59,2300.0,7.165,7.165,7.1193,7.1193,2300.0
2005-06-13 14:10:00,15.52,15.53,15.25,15.26,16200.0,7.0874,7.0919,6.9641,6.9686,16200.0
2005-06-13 14:20:00,15.26,15.35,15.14,15.31,11100.0,6.9686,7.0097,6.9138,6.9915,11100.0
2005-06-13 14:30:00,15.3,15.53,15.3,15.53,5300.0,6.9869,7.0919,6.9869,7.0919,5300.0
2005-06-13 14:40:00,15.53,15.53,15.52,15.53,400.0,7.0919,7.0919,7.0874,7.0919,400.0
2005-06-13 14:50:00,15.52,15.59,15.47,15.49,9000.0,7.0874,7.1193,7.0645,7.0737,9000.0
2005-06-13 15:00:00,15.43,15.5,15.43,15.5,3400.0,7.0463,7.0782,7.0463,7.0782,3400.0
2005-06-13 15:10:00,15.5,15.5,15.46,15.48,4700.0,7.0782,7.0782,7.06,7.0691,4700.0
2005-06-13 15:20:00,15.47,15.47,15.37,15.4,4600.0,7.0645,7.0645,7.0189,7.0326,4600.0
2005-06-13 15:30:00,15.31,15.39,15.3,15.39,17900.0,6.9915,7.028,6.9869,7.028,17900.0
2005-06-13 15:40:00,15.34,15.44,15.32,15.44,5400.0,7.0052,7.0508,6.996,7.0508,5400.0
2005-06-13 15:50:00,15.44,15.52,15.44,15.52,10300.0,7.0508,7.0874,7.0508,7.0874,10300.0
2005-06-14 09:30:00,15.56,15.56,15.51,15.51,2200.0,7.1056,7.1056,7.0828,7.0828,2200.0
2005-06-14 09:40:00,15.58,15.61,15.58,15.58,600.0,7.1148,7.1285,7.1148,7.1148,600.0
2005-06-14 09:50:00,15.53,15.63,15.53,15.63,1000.0,7.0919,7.1376,7.0919,7.1376,1000.0
2005-06-14 10:00:00,15.63,15.64,15.63,15.64,400.0,7.1376,7.1422,7.1376,7.1422,400.0
2005-06-14 10:10:00,15.64,15.74,15.64,15.68,2700.0,7.1422,7.1878,7.1422,7.1604,2700.0
2005-06-14 10:20:00,15.68,15.73,15.68,15.73,1600.0,7.1604,7.1833,7.1604,7.1833,1600.0
2005-06-14 10:30:00,15.73,15.73,15.72,15.73,500.0,7.1833,7.1833,7.1787,7.1833,500.0
2005-06-14 10:40:00,15.73,15.73,15.73,15.73,0.0,7.1833,7.1833,7.1833,7.1833,0.0
2005-06-14 10:50:00,15.75,15.75,15.74,15.74,2200.0,7.1924,7.1924,7.1878,7.1878,2200.0
2005-06-14 11:00:00,15.75,15.77,15.74,15.77,700.0,7.1924,7.2015,7.1878,7.2015,700.0
2005-06-14 11:10:00,15.79,15.79,15.77,15.77,1400.0,7.2107,7.2107,7.2015,7.2015,1400.0
2005-06-14 11:20:00,15.79,15.9,15.79,15.9,2600.0,7.2107,7.2609,7.2107,7.2609,2600.0
2005-06-14 11:30:00,15.9,15.9,15.9,15.9,300.0,7.2609,7.2609,7.2609,7.2609,300.0
2005-06-14 11:40:00,15.93,15.93,15.92,15.93,800.0,7.2746,7.2746,7.27,7.2746,800.0
2005-06-14 11:50:00,15.94,15.94,15.94,15.94,900.0,7.2792,7.2792,7.2792,7.2792,900.0
2005-06-14 12:00:00,15.94,15.94,15.92,15.93,1500.0,7.2792,7.2792,7.27,7.2746,1500.0
2005-06-14 12:10:00,15.9,15.9,15.9,15.9,200.0,7.2609,7.2609,7.2609,7.2609,200.0
2005-06-14 12:20:00,15.89,15.92,15.89,15.89,700.0,7.2563,7.27,7.2563,7.2563,700.0
2005-06-14 12:30:00,15.9,15.93,15.9,15.92,1000.0,7.2609,7.2746,7.2609,7.27,1000.0
2005-06-14 12:40:00,15.94,15.98,15.94,15.98,900.0,7.2792,7.2974,7.2792,7.2974,900.0
2005-06-14 12:50:00,15.97,15.98,15.97,15.98,300.0,7.2929,7.2974,7.2929,7.2974,300.0
2005-06-14 13:00:00,15.98,16.0,15.93,15.93,1100.0,7.2974,7.3066,7.2746,7.2746,1100.0
2005-06-14 13:10:00,15.93,15.93,15.88,15.88,400.0,7.2746,7.2746,7.2518,7.2518,400.0
2005-06-14 13:20:00,15.88,15.89,15.88,15.89,900.0,7.2518,7.2563,7.2518,7.2563,900.0
2005-06-14 13:30:00,15.89,15.89,15.88,15.88,500.0,7.2563,7.2563,7.2518,7.2518,500.0
2005-06-14 13:40:00,15.89,15.98,15.89,15.98,2200.0,7.2563,7.2974,7.2563,7.2974,2200.0
2005-06-14 13:50:00,15.96,15.97,15.95,15.96,900.0,7.2883,7.2929,7.2837,7.2883,900.0
2005-06-14 14:00:00,15.96,15.98,15.96,15.97,1700.0,7.2883,7.2974,7.2883,7.2929,1700.0
2005-06-14 14:10:00,15.98,15.98,15.96,15.96,7400.0,7.2974,7.2974,7.2883,7.2883,7400.0
2005-06-14 14:20:00,15.96,15.96,15.89,15.9,900.0,7.2883,7.2883,7.2563,7.2609,900.0
2005-06-14 14:30:00,15.9,15.9,15.89,15.89,600.0,7.2609,7.2609,7.2563,7.2563,600.0
2005-06-14 14:40:00,15.86,15.86,15.85,15.86,500.0,7.2426,7.2426,7.2381,7.2426,500.0
2005-06-14 14:50:00,15.86,15.86,15.84,15.84,1200.0,7.2426,7.2426,7.2335,7.2335,1200.0
2005-06-14 15:00:00,15.84,15.84,15.75,15.81,3600.0,7.2335,7.2335,7.1924,7.2198,3600.0
2005-06-14 15:10:00,15.83,15.83,15.8,15.81,1800.0,7.2289,7.2289,7.2152,7.2198,1800.0
2005-06-14 15:20:00,15.82,15.82,15.75,15.77,3300.0,7.2244,7.2244,7.1924,7.2015,3300.0
2005-06-14 15:30:00,15.74,15.76,15.74,15.74,2100.0,7.1878,7.197,7.1878,7.1878,2100.0
2005-06-14 15:40:00,15.75,15.75,15.74,15.74,1300.0,7.1924,7.1924,7.1878,7.1878,1300.0
2005-06-14 15:50:00,15.74,15.75,15.66,15.73,6000.0,7.1878,7.1924,7.1513,7.1833,6000.0
2005-06-15 09:30:00,15.83,15.84,15.8,15.84,2600.0,7.2289,7.2335,7.2152,7.2335,2600.0
2005-06-15 09:40:00,15.84,15.96,15.84,15.96,1200.0,7.2335,7.2883,7.2335,7.2883,1200.0
2005-06-15 09:50:00,16.0,16.08,15.98,16.05,2400.0,7.3066,7.3431,7.2974,7.3294,2400.0
2005-06-15 10:00:00,16.06,16.06,16.0,16.06,3900.0,7.334,7.334,7.3066,7.334,3900.0
2005-06-15 10:10:00,16.01,16.03,16.01,16.01,1400.0,7.3111,7.3203,7.3111,7.3111,1400.0
2005-06-15 10:20:00,16.01,16.01,16.0,16.0,2300.0,7.3111,7.3111,7.3066,7.3066,2300.0
2005-06-15 10:30:00,16.0,16.0,15.99,15.99,6000.0,7.3066,7.3066,7.302,7.302,6000.0
2005-06-15 10:40:00,15.99,16.05,15.99,15.99,1500.0,7.302,7.3294,7.302,7.302,1500.0
2005-06-15 10:50:00,16.0,16.05,16.0,16.04,1300.0,7.3066,7.3294,7.3066,7.3248,1300.0
2005-06-15 11:00:00,16.03,16.05,16.03,16.05,20200.0,7.3203,7.3294,7.3203,7.3294,20200.0
2005-06-15 11:10:00,16.06,16.06,16.05,16.06,1100.0,7.334,7.334,7.3294,7.334,1100.0
2005-06-15 11:20:00,16.06,16.09,16.01,16.08,6300.0,7.334,7.3477,7.3111,7.3431,6300.0
2005-06-15 11:30:00,16.08,16.12,16.08,16.12,2300.0,7.3431,7.3614,7.3431,7.3614,2300.0
2005-06-15 11:40:00,16.11,16.12,16.03,16.12,2000.0,7.3568,7.3614,7.3203,7.3614,2000.0
2005-06-15 11:50:00,16.13,16.13,16.07,16.09,1000.0,7.3659,7.3659,7.3385,7.3477,1000.0
2005-06-15 12:00:00,16.09,16.11,16.09,16.11,500.0,7.3477,7.3568,7.3477,7.3568,500.0
2005-06-15 12:10:00,16.1,16.11,16.1,16.11,900.0,7.3522,7.3568,7.3522,7.3568,900.0
2005-06-15 12:20:00,16.11,16.11,16.1,16.11,700.0,7.3568,7.3568,7.3522,7.3568,700.0
2005-06-15 12:30:00,16.13,16.13,16.1,16.1,200.0,7.3659,7.3659,7.3522,7.3522,200.0
2005-06-15 12:40:00,16.11,16.11,16.11,16.11,1100.0,7.3568,7.3568,7.3568,7.3568,1100.0
2005-06-15 12:50:00,16.11,16.12,16.11,16.11,700.0,7.3568,7.3614,7.3568,7.3568,700.0
2005-06-15 13:00:00,16.07,16.15,16.02,16.15,1300.0,7.3385,7.3751,7.3157,7.3751,1300.0
2005-06-15 13:10:00,16.17,16.17,16.14,16.14,600.0,7.3842,7.3842,7.3705,7.3705,600.0
2005-06-15 13:20:00,16.15,16.17,16.15,16.17,1800.0,7.3751,7.3842,7.3751,7.3842,1800.0
2005-06-15 13:30:00,16.17,16.17,16.1,16.1,1100.0,7.3842,7.3842,7.3522,7.3522,1100.0
2005-06-15 13:40:00,16.1,16.1,16.02,16.08,700.0,7.3522,7.3522,7.3157,7.3431,700.0
2005-06-15 13:50:00,16.09,16.09,16.06,16.06,1400.0,7.3477,7.3477,7.334,7.334,1400.0
2005-06-15 14:00:00,16.06,16.09,16.05,16.09,700.0,7.334,7.3477,7.3294,7.3477,700.0
2005-06-15 14:10:00,16.05,16.1,16.05,16.1,1700.0,7.3294,7.3522,7.3294,7.3522,1700.0
2005-06-15 14:20:00,16.1,16.2,16.1,16.2,2100.0,7.3522,7.3979,7.3522,7.3979,2100.0
2005-06-15 14:30:00,16.18,16.2,16.18,16.2,2800.0,7.3888,7.3979,7.3888,7.3979,2800.0
2005-06-15 14:40:00,16.2,16.2,16.19,16.19,1300.0,7.3979,7.3979,7.3933,7.3933,1300.0
2005-06-15 14:50:00,16.19,16.19,16.17,16.18,600.0,7.3933,7.3933,7.3842,7.3888,600.0
2005-06-15 15:00:00,16.18,16.2,16.16,16.19,9600.0,7.3888,7.3979,7.3796,7.3933,9600.0
2005-06-15 15:10:00,16.2,16.2,16.19,16.2,2200.0,7.3979,7.3979,7.3933,7.3979,2200.0
2005-06-15 15:20:00,16.23,16.24,16.23,16.24,3100.0,7.4116,7.4162,7.4116,7.4162,3100.0
2005-06-15 15:30:00,16.23,16.25,16.23,16.24,3000.0,7.4116,7.4207,7.4116,7.4162,3000.0
2005-06-15 15:40:00,16.24,16.25,16.24,16.25,1300.0,7.4162,7.4207,7.4162,7.4207,1300.0
2005-06-15 15:50:00,16.25,16.25,16.24,16.24,1900.0,7.4207,7.4207,7.4162,7.4162,1900.0
2005-06-16 09:30:00,16.2,16.2,16.2,16.2,2500.0,7.3979,7.3979,7.3979,7.3979,2500.0
2005-06-16 09:40:00,16.17,16.18,16.14,16.14,600.0,7.3842,7.3888,7.3705,7.3705,600.0
2005-06-16 09:50:00,16.14,16.14,16.14,16.14,0.0,7.3705,7.3705,7.3705,7.3705,0.0
2005-06-16 10:00:00,16.15,16.22,16.15,16.22,3000.0,7.3751,7.407,7.3751,7.407,3000.0
2005-06-16 10:10:00,16.2,16.2,16.2,16.2,100.0,7.3979,7.3979,7.3979,7.3979,100.0
2005-06-16 10:20:00,16.18,16.18,16.18,16.18,200.0,7.3888,7.3888,7.3888,7.3888,200.0
2005-06-16 10:30:00,16.19,16.2,16.19,16.2,400.0,7.3933,7.3979,7.3933,7.3979,400.0
2005-06-16 10:40:00,16.2,16.2,16.19,16.19,1000.0,7.3979,7.3979,7.3933,7.3933,1000.0
2005-06-16 10:50:00,16.19,16.19,16.19,16.19,0.0,7.3933,7.3933,7.3933,7.3933,0.0
2005-06-16 11:00:00,16.2,16.2,16.13,16.18,1600.0,7.3979,7.3979,7.3659,7.3888,1600.0
2005-06-16 11:10:00,16.18,16.18,16.16,16.17,600.0,7.3888,7.3888,7.3796,7.3842,600.0
2005-06-16 11:20:00,16.17,16.17,16.17,16.17,200.0,7.3842,7.3842,7.3842,7.3842,200.0
2005-06-16 11:30:00,16.17,16.19,16.17,16.17,1100.0,7.3842,7.3933,7.3842,7.3842,1100.0
2005-06-16 11:40:00,16.17,16.2,16.17,16.2,13100.0,7.3842,7.3979,7.3842,7.3979,13100.0
2005-06-16 11:50:00,16.16,16.23,16.16,16.19,1500.0,7.3796,7.4116,7.3796,7.3933,1500.0
2005-06-16 12:00:00,16.2,16.25,16.19,16.25,2600.0,7.3979,7.4207,7.3933,7.4207,2600.0
2005-06-16 12:10:00,16.25,16.25,16.25,16.25,2400.0,7.4207,7.4207,7.4207,7.4207,2400.0
2005-06-16 12:20:00,16.25,16.27,16.25,16.26,3000.0,7.4207,7.4299,7.4207,7.4253,3000.0
2005-06-16 12:30:00,16.27,16.27,16.22,16.26,1600.0,7.4299,7.4299,7.407,7.4253,1600.0
2005-06-16 12:40:00,16.26,16.3,16.26,16.3,1300.0,7.4253,7.4436,7.4253,7.4436,1300.0
2005-06-16 12:50:00,16.3,16.34,16.22,16.25,1000.0,7.4436,7.4618,7.407,7.4207,1000.0
2005-06-16 13:00:00,16.25,16.25,16.25,16.25,600.0,7.4207,7.4207,7.4207,7.4207,600.0
2005-06-16 13:10:00,16.25,16.29,16.25,16.29,600.0,7.4207,7.439,7.4207,7.439,600.0
2005-06-16 13:20:00,16.29,16.3,16.29,16.3,600.0,7.439,7.4436,7.439,7.4436,600.0
2005-06-16 13:30:00,16.29,16.3,16.29,16.3,1200.0,7.439,7.4436,7.439,7.4436,1200.0
2005-06-16 13:40:00,16.3,16.33,16.3,16.33,2200.0,7.4436,7.4573,7.4436,7.4573,2200.0
2005-06-16 13:50:00,16.32,16.33,16.32,16.33,1800.0,7.4527,7.4573,7.4527,7.4573,1800.0
2005-06-16 14:00:00,16.35,16.35,16.32,16.35,1200.0,7.4664,7.4664,7.4527,7.4664,1200.0
2005-06-16 14:10:00,16.4,16.4,16.39,16.39,1900.0,7.4892,7.4892,7.4847,7.4847,1900.0
2005-06-16 14:20:00,16.39,16.39,16.39,16.39,400.0,7.4847,7.4847,7.4847,7.4847,400.0
2005-06-16 14:30:00,16.3,16.38,16.3,16.38,3600.0,7.4436,7.4801,7.4436,7.4801,3600.0
2005-06-16 14:40:00,16.4,16.45,16.4,16.45,3200.0,7.4892,7.5121,7.4892,7.5121,3200.0
2005-06-16 14:50:00,16.53,16.54,16.53,16.54,1000.0,7.5486,7.5531,7.5486,7.5531,1000.0
2005-06-16 15:00:00,16.54,16.54,16.49,16.49,800.0,7.5531,7.5531,7.5303,7.5303,800.0
2005-06-16 15:10:00,16.49,16.49,16.44,16.44,1100.0,7.5303,7.5303,7.5075,7.5075,1100.0
2005-06-16 15:20:00,16.44,16.44,16.44,16.44,200.0,7.5075,7.5075,7.5075,7.5075,200.0
2005-06-16 15:30:00,16.44,16.44,16.43,16.44,800.0,7.5075,7.5075,7.5029,7.5075,800.0
2005-06-16 15:40:00,16.43,16.43,16.37,16.37,900.0,7.5029,7.5029,7.4755,7.4755,900.0
2005-06-16 15:50:00,16.38,16.38,16.27,16.28,8800.0,7.4801,7.4801,7.4299,7.4344,8800.0
2005-06-17 09:30:00,16.26,16.26,16.26,16.26,47600.0,7.4253,7.4253,7.4253,7.4253,47600.0
2005-06-17 09:40:00,16.26,16.27,16.26,16.27,300.0,7.4253,7.4299,7.4253,7.4299,300.0
2005-06-17 09:50:00,16.27,16.27,16.2,16.2,1200.0,7.4299,7.4299,7.3979,7.3979,1200.0
2005-06-17 10:00:00,16.18,16.18,16.08,16.09,1400.0,7.3888,7.3888,7.3431,7.3477,1400.0
2005-06-17 10:10:00,16.09,16.1,16.08,16.08,2500.0,7.3477,7.3522,7.3431,7.3431,2500.0
2005-06-17 10:20:00,16.08,16.09,16.08,16.09,1400.0,7.3431,7.3477,7.3431,7.3477,1400.0
2005-06-17 10:30:00,16.09,16.17,16.08,16.14,2300.0,7.3477,7.3842,7.3431,7.3705,2300.0
2005-06-17 10:40:00,16.15,16.15,16.15,16.15,200.0,7.3751,7.3751,7.3751,7.3751,200.0
2005-06-17 10:50:00,16.15,16.2,16.15,16.2,1500.0,7.3751,7.3979,7.3751,7.3979,1500.0
2005-06-17 11:00:00,16.15,16.17,16.13,16.17,3500.0,7.3751,7.3842,7.3659,7.3842,3500.0
2005-06-17 11:10:00,16.17,16.17,16.17,16.17,0.0,7.3842,7.3842,7.3842,7.3842,0.0
2005-06-17 11:20:00,16.12,16.13,16.12,16.13,600.0,7.3614,7.3659,7.3614,7.3659,600.0
2005-06-17 11:30:00,16.13,16.13,16.13,16.13,6700.0,7.3659,7.3659,7.3659,7.3659,6700.0
2005-06-17 11:40:00,16.09,16.09,16.05,16.07,400.0,7.3477,7.3477,7.3294,7.3385,400.0
2005-06-17 11:50:00,15.96,16.0,15.9,15.99,8400.0,7.2883,7.3066,7.2609,7.302,8400.0
2005-06-17 12:00:00,15.99,16.0,15.99,16.0,1600.0,7.302,7.3066,7.302,7.3066,1600.0
2005-06-17 12:10:00,16.0,16.05,16.0,16.05,200.0,7.3066,7.3294,7.3066,7.3294,200.0
2005-06-17 12:20:00,16.05,16.05,16.05,16.05,0.0,7.3294,7.3294,7.3294,7.3294,0.0
2005-06-17 12:30:00,15.95,15.99,15.95,15.99,4200.0,7.2837,7.302,7.2837,7.302,4200.0
2005-06-17 12:40:00,15.99,16.04,15.99,16.04,1200.0,7.302,7.3248,7.302,7.3248,1200.0
2005-06-17 12:50:00,16.04,16.04,16.04,16.04,100.0,7.3248,7.3248,7.3248,7.3248,100.0
2005-06-17 13:00:00,16.03,16.03,16.03,16.03,100.0,7.3203,7.3203,7.3203,7.3203,100.0
2005-06-17 13:10:00,16.03,16.03,16.03,16.03,0.0,7.3203,7.3203,7.3203,7.3203,0.0
2005-06-17 13:20:00,16.03,16.03,16.03,16.03,0.0,7.3203,7.3203,7.3203,7.3203,0.0
2005-06-17 13:30:00,16.03,16.03,16.03,16.03,0.0,7.3203,7.3203,7.3203,7.3203,0.0
2005-06-17 13:40:00,16.03,16.03,16.03,16.03,2200.0,7.3203,7.3203,7.3203,7.3203,2200.0
2005-06-17 13:50:00,16.03,16.03,16.03,16.03,0.0,7.3203,7.3203,7.3203,7.3203,0.0
2005-06-17 14:00:00,16.03,16.03,15.97,15.98,7400.0,7.3203,7.3203,7.2929,7.2974,7400.0
2005-06-17 14:10:00,15.98,16.02,15.98,16.02,600.0,7.2974,7.3157,7.2974,7.3157,600.0
2005-06-17 14:20:00,16.02,16.02,16.02,16.02,0.0,7.3157,7.3157,7.3157,7.3157,0.0
2005-06-17 14:30:00,16.01,16.01,16.01,16.01,700.0,7.3111,7.3111,7.3111,7.3111,700.0
2005-06-17 14:40:00,16.01,16.01,16.01,16.01,0.0,7.3111,7.3111,7.3111,7.3111,0.0
2005-06-17 14:50:00,16.01,16.01,16.01,16.01,0.0,7.3111,7.3111,7.3111,7.3111,0.0
2005-06-17 15:00:00,16.0,16.01,15.99,16.0,24400.0,7.3066,7.3111,7.302,7.3066,24400.0
2005-06-17 15:10:00,16.0,16.0,16.0,16.0,3000.0,7.3066,7.3066,7.3066,7.3066,3000.0
2005-06-17 15:20:00,16.02,16.02,15.94,15.96,3200.0,7.3157,7.3157,7.2792,7.2883,3200.0
2005-06-17 15:30:00,15.95,16.05,15.95,16.05,3300.0,7.2837,7.3294,7.2837,7.3294,3300.0
2005-06-17 15:40:00,16.01,16.02,16.01,16.01,12200.0,7.3111,7.3157,7.3111,7.3111,12200.0
2005-06-17 15:50:00,16.03,16.11,16.03,16.04,23800.0,7.3203,7.3568,7.3203,7.3248,23800.0
2005-06-20 09:30:00,16.05,16.05,16.04,16.04,500.0,7.3294,7.3294,7.3248,7.3248,500.0
2005-06-20 09:40:00,16.04,16.07,16.04,16.07,300.0,7.3248,7.3385,7.3248,7.3385,300.0
2005-06-20 09:50:00,16.01,16.01,16.01,16.01,200.0,7.3111,7.3111,7.3111,7.3111,200.0
2005-06-20 10:00:00,15.97,16.04,15.97,16.04,200.0,7.2929,7.3248,7.2929,7.3248,200.0
2005-06-20 10:10:00,15.98,15.98,15.96,15.96,200.0,7.2974,7.2974,7.2883,7.2883,200.0
2005-06-20 10:20:00,15.96,15.96,15.96,15.96,0.0,7.2883,7.2883,7.2883,7.2883,0.0
2005-06-20 10:30:00,15.96,15.97,15.96,15.97,500.0,7.2883,7.2929,7.2883,7.2929,500.0
2005-06-20 10:40:00,15.94,15.94,15.9,15.92,600.0,7.2792,7.2792,7.2609,7.27,600.0
2005-06-20 10:50:00,15.91,15.92,15.91,15.92,400.0,7.2655,7.27,7.2655,7.27,400.0
2005-06-20 11:00:00,15.92,15.92,15.89,15.89,200.0,7.27,7.27,7.2563,7.2563,200.0
2005-06-20 11:10:00,15.91,15.95,15.91,15.94,500.0,7.2655,7.2837,7.2655,7.2792,500.0
2005-06-20 11:20:00,15.94,15.94,15.94,15.94,0.0,7.2792,7.2792,7.2792,7.2792,0.0
2005-06-20 11:30:00,15.95,15.95,15.91,15.92,600.0,7.2837,7.2837,7.2655,7.27,600.0
2005-06-20 11:40:00,15.93,15.94,15.93,15.94,700.0,7.2746,7.2792,7.2746,7.2792,700.0
2005-06-20 11:50:00,15.93,15.97,15.93,15.97,900.0,7.2746,7.2929,7.2746,7.2929,900.0
2005-06-20 12:00:00,15.98,15.98,15.92,15.94,600.0,7.2974,7.2974,7.27,7.2792,600.0
2005-06-20 12:10:00,15.92,15.93,15.92,15.93,2100.0,7.27,7.2746,7.27,7.2746,2100.0
2005-06-20 12:20:00,15.93,15.93,15.92,15.92,300.0,7.2746,7.2746,7.27,7.27,300.0
2005-06-20 12:30:00,15.93,15.93,15.93,15.93,200.0,7.2746,7.2746,7.2746,7.2746,200.0
2005-06-20 12:40:00,15.93,15.94,15.93,15.94,400.0,7.2746,7.2792,7.2746,7.2792,400.0
2005-06-20 12:50:00,15.96,15.97,15.96,15.97,200.0,7.2883,7.2929,7.2883,7.2929,200.0
2005-06-20 13:00:00,15.97,15.98,15.97,15.98,300.0,7.2929,7.2974,7.2929,7.2974,300.0
2005-06-20 13:10:00,15.98,16.1,15.98,16.07,1300.0,7.2974,7.3522,7.2974,7.3385,1300.0
2005-06-20 13:20:00,16.12,16.12,16.09,16.09,700.0,7.3614,7.3614,7.3477,7.3477,700.0
2005-06-20 13:30:00,16.09,16.09,16.09,16.09,0.0,7.3477,7.3477,7.3477,7.3477,0.0
2005-06-20 13:40:00,16.05,16.06,16.05,16.06,200.0,7.3294,7.334,7.3294,7.334,200.0
2005-06-20 13:50:00,16.0,16.0,16.0,16.0,700.0,7.3066,7.3066,7.3066,7.3066,700.0
2005-06-20 14:00:00,15.94,16.02,15.94,16.02,600.0,7.2792,7.3157,7.2792,7.3157,600.0
2005-06-20 14:10:00,16.02,16.02,16.01,16.01,200.0,7.3157,7.3157,7.3111,7.3111,200.0
2005-06-20 14:20:00,16.02,16.02,16.02,16.02,100.0,7.3157,7.3157,7.3157,7.3157,100.0
2005-06-20 14:30:00,15.96,15.96,15.96,15.96,100.0,7.2883,7.2883,7.2883,7.2883,100.0
2005-06-20 14:40:00,15.97,16.0,15.94,15.94,1000.0,7.2929,7.3066,7.2792,7.2792,1000.0
2005-06-20 14:50:00,15.96,15.98,15.96,15.98,500.0,7.2883,7.2974,7.2883,7.2974,500.0
2005-06-20 15:00:00,15.98,15.98,15.91,15.97,900.0,7.2974,7.2974,7.2655,7.2929,900.0
2005-06-20 15:10:00,15.95,15.96,15.95,15.96,1100.0,7.2837,7.2883,7.2837,7.2883,1100.0
2005-06-20 15:20:00,15.96,15.98,15.93,15.98,1500.0,7.2883,7.2974,7.2746,7.2974,1500.0
2005-06-20 15:30:00,15.98,16.09,15.98,16.05,1100.0,7.2974,7.3477,7.2974,7.3294,1100.0
2005-06-20 15:40:00,16.07,16.07,16.05,16.05,200.0,7.3385,7.3385,7.3294,7.3294,200.0
2005-06-20 15:50:00,16.05,16.05,16.01,16.01,400.0,7.3294,7.3294,7.3111,7.3111,400.0
2005-06-21 09:30:00,15.91,16.03,15.91,16.03,3800.0,7.2655,7.3203,7.2655,7.3203,3800.0
2005-06-21 09:40:00,15.96,15.96,15.96,15.96,2000.0,7.2883,7.2883,7.2883,7.2883,2000.0
2005-06-21 09:50:00,16.01,16.03,15.98,16.03,4500.0,7.3111,7.3203,7.2974,7.3203,4500.0
2005-06-21 10:00:00,16.03,16.04,16.03,16.03,2400.0,7.3203,7.3248,7.3203,7.3203,2400.0
2005-06-21 10:10:00,16.03,16.03,16.03,16.03,0.0,7.3203,7.3203,7.3203,7.3203,0.0
2005-06-21 10:20:00,16.05,16.12,16.05,16.12,300.0,7.3294,7.3614,7.3294,7.3614,300.0
2005-06-21 10:30:00,16.12,16.15,16.12,16.15,800.0,7.3614,7.3751,7.3614,7.3751,800.0
2005-06-21 10:40:00,16.15,16.15,16.11,16.11,2400.0,7.3751,7.3751,7.3568,7.3568,2400.0
2005-06-21 10:50:00,16.1,16.1,16.1,16.1,1300.0,7.3522,7.3522,7.3522,7.3522,1300.0
2005-06-21 11:00:00,16.11,16.15,16.11,16.15,1700.0,7.3568,7.3751,7.3568,7.3751,1700.0
2005-06-21 11:10:00,16.17,16.17,16.14,16.14,500.0,7.3842,7.3842,7.3705,7.3705,500.0
2005-06-21 11:20:00,16.14,16.14,16.14,16.14,0.0,7.3705,7.3705,7.3705,7.3705,0.0
2005-06-21 11:30:00,16.14,16.16,16.14,16.14,2300.0,7.3705,7.3796,7.3705,7.3705,2300.0
2005-06-21 11:40:00,16.14,16.14,16.14,16.14,100.0,7.3705,7.3705,7.3705,7.3705,100.0
2005-06-21 11:50:00,16.15,16.15,16.15,16.15,400.0,7.3751,7.3751,7.3751,7.3751,400.0
2005-06-21 12:00:00,16.15,16.15,16.15,16.15,0.0,7.3751,7.3751,7.3751,7.3751,0.0
2005-06-21 12:10:00,16.15,16.19,16.15,16.19,3500.0,7.3751,7.3933,7.3751,7.3933,3500.0
2005-06-21 12:20:00,16.18,16.18,16.15,16.17,1300.0,7.3888,7.3888,7.3751,7.3842,1300.0
2005-06-21 12:30:00,16.17,16.17,16.17,16.17,200.0,7.3842,7.3842,7.3842,7.3842,200.0
2005-06-21 12:40:00,16.17,16.17,16.17,16.17,0.0,7.3842,7.3842,7.3842,7.3842,0.0
2005-06-21 12:50:00,16.17,16.17,16.16,16.16,1800.0,7.3842,7.3842,7.3796,7.3796,1800.0
2005-06-21 13:00:00,16.17,16.24,16.17,16.24,2400.0,7.3842,7.4162,7.3842,7.4162,2400.0
2005-06-21 13:10:00,16.24,16.25,16.23,16.25,4900.0,7.4162,7.4207,7.4116,7.4207,4900.0
2005-06-21 13:20:00,16.25,16.26,16.24,16.26,2100.0,7.4207,7.4253,7.4162,7.4253,2100.0
2005-06-21 13:30:00,16.26,16.26,16.26,16.26,300.0,7.4253,7.4253,7.4253,7.4253,300.0
2005-06-21 13:40:00,16.26,16.26,16.26,16.26,1600.0,7.4253,7.4253,7.4253,7.4253,1600.0
2005-06-21 13:50:00,16.26,16.27,16.26,16.27,700.0,7.4253,7.4299,7.4253,7.4299,700.0
2005-06-21 14:00:00,16.27,16.4,16.27,16.38,5100.0,7.4299,7.4892,7.4299,7.4801,5100.0
2005-06-21 14:10:00,16.38,16.7,16.33,16.59,17100.0,7.4801,7.6262,7.4573,7.576,17100.0
2005-06-21 14:20:00,16.58,16.59,16.45,16.51,5700.0,7.5714,7.576,7.5121,7.5394,5700.0
2005-06-21 14:30:00,16.51,16.51,16.4,16.41,2900.0,7.5394,7.5394,7.4892,7.4938,2900.0
2005-06-21 14:40:00,16.41,16.48,16.41,16.46,1100.0,7.4938,7.5257,7.4938,7.5166,1100.0
2005-06-21 14:50:00,16.48,16.48,16.48,16.48,600.0,7.5257,7.5257,7.5257,7.5257,600.0
2005-06-21 15:00:00,16.46,16.48,16.45,16.47,2100.0,7.5166,7.5257,7.5121,7.5212,2100.0
2005-06-21 15:10:00,16.48,16.5,16.47,16.5,5400.0,7.5257,7.5349,7.5212,7.5349,5400.0
2005-06-21 15:20:00,16.5,16.5,16.49,16.49,4300.0,7.5349,7.5349,7.5303,7.5303,4300.0
2005-06-21 15:30:00,16.49,16.49,16.47,16.47,3200.0,7.5303,7.5303,7.5212,7.5212,3200.0
2005-06-21 15:40:00,16.4,16.4,16.3,16.31,3100.0,7.4892,7.4892,7.4436,7.4481,3100.0
2005-06-21 15:50:00,16.3,16.34,16.3,16.3,5500.0,7.4436,7.4618,7.4436,7.4436,5500.0
2005-06-22 09:30:00,16.51,16.7,16.51,16.7,3400.0,7.5394,7.6262,7.5394,7.6262,3400.0
2005-06-22 09:40:00,16.63,16.63,16.63,16.63,200.0,7.5942,7.5942,7.5942,7.5942,200.0
2005-06-22 09:50:00,16.62,16.62,16.61,16.61,300.0,7.5897,7.5897,7.5851,7.5851,300.0
2005-06-22 10:00:00,16.61,16.61,16.4,16.4,1000.0,7.5851,7.5851,7.4892,7.4892,1000.0
2005-06-22 10:10:00,16.36,16.36,16.36,16.36,200.0,7.471,7.471,7.471,7.471,200.0
2005-06-22 10:20:00,16.36,16.36,16.36,16.36,0.0,7.471,7.471,7.471,7.471,0.0
2005-06-22 10:30:00,16.37,16.38,16.36,16.36,1300.0,7.4755,7.4801,7.471,7.471,1300.0
2005-06-22 10:40:00,16.37,16.37,16.35,16.35,300.0,7.4755,7.4755,7.4664,7.4664,300.0
2005-06-22 10:50:00,16.34,16.34,16.26,16.29,1000.0,7.4618,7.4618,7.4253,7.439,1000.0
2005-06-22 11:00:00,16.29,16.36,16.29,16.35,3000.0,7.439,7.471,7.439,7.4664,3000.0
2005-06-22 11:10:00,16.34,16.34,16.34,16.34,700.0,7.4618,7.4618,7.4618,7.4618,700.0
2005-06-22 11:20:00,16.34,16.34,16.3,16.34,1500.0,7.4618,7.4618,7.4436,7.4618,1500.0
2005-06-22 11:30:00,16.34,16.37,16.29,16.37,5600.0,7.4618,7.4755,7.439,7.4755,5600.0
2005-06-22 11:40:00,16.36,16.36,16.36,16.36,200.0,7.471,7.471,7.471,7.471,200.0
2005-06-22 11:50:00,16.35,16.35,16.31,16.32,1000.0,7.4664,7.4664,7.4481,7.4527,1000.0
2005-06-22 12:00:00,16.32,16.32,16.31,16.31,500.0,7.4527,7.4527,7.4481,7.4481,500.0
2005-06-22 12:10:00,16.32,16.32,16.32,16.32,400.0,7.4527,7.4527,7.4527,7.4527,400.0
2005-06-22 12:20:00,16.31,16.31,16.31,16.31,600.0,7.4481,7.4481,7.4481,7.4481,600.0
2005-06-22 12:30:00,16.31,16.31,16.31,16.31,200.0,7.4481,7.4481,7.4481,7.4481,200.0
2005-06-22 12:40:00,16.31,16.32,16.31,16.32,1500.0,7.4481,7.4527,7.4481,7.4527,1500.0
2005-06-22 12:50:00,16.31,16.32,16.31,16.32,1900.0,7.4481,7.4527,7.4481,7.4527,1900.0
2005-06-22 13:00:00,16.33,16.36,16.33,16.36,4400.0,7.4573,7.471,7.4573,7.471,4400.0
2005-06-22 13:10:00,16.36,16.36,16.36,16.36,600.0,7.471,7.471,7.471,7.471,600.0
2005-06-22 13:20:00,16.36,16.36,16.36,16.36,800.0,7.471,7.471,7.471,7.471,800.0
2005-06-22 13:30:00,16.35,16.35,16.34,16.35,6800.0,7.4664,7.4664,7.4618,7.4664,6800.0
2005-06-22 13:40:00,16.35,16.36,16.33,16.33,2700.0,7.4664,7.471,7.4573,7.4573,2700.0
2005-06-22 13:50:00,16.33,16.33,16.32,16.33,700.0,7.4573,7.4573,7.4527,7.4573,700.0
2005-06-22 14:00:00,16.32,16.32,16.32,16.32,200.0,7.4527,7.4527,7.4527,7.4527,200.0
2005-06-22 14:10:00,16.31,16.31,16.31,16.31,200.0,7.4481,7.4481,7.4481,7.4481,200.0
2005-06-22 14:20:00,16.32,16.32,16.31,16.31,500.0,7.4527,7.4527,7.4481,7.4481,500.0
2005-06-22 14:30:00,16.32,16.32,16.32,16.32,200.0,7.4527,7.4527,7.4527,7.4527,200.0
2005-06-22 14:40:00,16.3,16.31,16.3,16.3,800.0,7.4436,7.4481,7.4436,7.4436,800.0
2005-06-22 14:50:00,16.3,16.31,16.3,16.31,300.0,7.4436,7.4481,7.4436,7.4481,300.0
2005-06-22 15:00:00,16.31,16.31,16.31,16.31,1400.0,7.4481,7.4481,7.4481,7.4481,1400.0
2005-06-22 15:10:00,16.31,16.36,16.31,16.34,2200.0,7.4481,7.471,7.4481,7.4618,2200.0
2005-06-22 15:20:00,16.35,16.37,16.35,16.37,4700.0,7.4664,7.4755,7.4664,7.4755,4700.0
2005-06-22 15:30:00,16.36,16.36,16.35,16.35,1400.0,7.471,7.471,7.4664,7.4664,1400.0
2005-06-22 15:40:00,16.35,16.35,16.34,16.34,2400.0,7.4664,7.4664,7.4618,7.4618,2400.0
2005-06-22 15:50:00,16.34,16.34,16.29,16.3,19100.0,7.4618,7.4618,7.439,7.4436,19100.0
2005-06-23 09:30:00,16.3,16.3,16.26,16.26,700.0,7.4436,7.4436,7.4253,7.4253,700.0
2005-06-23 09:40:00,16.26,16.27,16.26,16.27,800.0,7.4253,7.4299,7.4253,7.4299,800.0
2005-06-23 09:50:00,16.3,16.4,16.29,16.35,3500.0,7.4436,7.4892,7.439,7.4664,3500.0
2005-06-23 10:00:00,16.39,16.44,16.39,16.44,4000.0,7.4847,7.5075,7.4847,7.5075,4000.0
2005-06-23 10:10:00,16.44,16.44,16.43,16.44,5100.0,7.5075,7.5075,7.5029,7.5075,5100.0
2005-06-23 10:20:00,16.44,16.54,16.44,16.54,5500.0,7.5075,7.5531,7.5075,7.5531,5500.0
2005-06-23 10:30:00,16.54,16.75,16.54,16.65,11400.0,7.5531,7.649,7.5531,7.6034,11400.0
2005-06-23 10:40:00,16.63,16.63,16.52,16.55,5200.0,7.5942,7.5942,7.544,7.5577,5200.0
2005-06-23 10:50:00,16.51,16.62,16.51,16.6,5000.0,7.5394,7.5897,7.5394,7.5805,5000.0
2005-06-23 11:00:00,16.58,16.6,16.57,16.57,5400.0,7.5714,7.5805,7.5668,7.5668,5400.0
2005-06-23 11:10:00,16.56,16.6,16.56,16.57,15100.0,7.5623,7.5805,7.5623,7.5668,15100.0
2005-06-23 11:20:00,16.6,16.9,16.57,16.72,23700.0,7.5805,7.7175,7.5668,7.6353,23700.0
2005-06-23 11:30:00,16.77,16.82,16.72,16.82,13800.0,7.6582,7.681,7.6353,7.681,13800.0
2005-06-23 11:40:00,16.85,17.14,16.85,16.99,10700.0,7.6947,7.8271,7.6947,7.7586,10700.0
2005-06-23 11:50:00,17.0,17.06,16.95,16.99,10200.0,7.7632,7.7906,7.7404,7.7586,10200.0
2005-06-23 12:00:00,16.98,16.98,16.94,16.95,4200.0,7.7541,7.7541,7.7358,7.7404,4200.0
2005-06-23 12:10:00,16.95,16.99,16.95,16.95,1400.0,7.7404,7.7586,7.7404,7.7404,1400.0
2005-06-23 12:20:00,16.96,16.98,16.96,16.98,1400.0,7.7449,7.7541,7.7449,7.7541,1400.0
2005-06-23 12:30:00,16.98,16.99,16.98,16.99,4200.0,7.7541,7.7586,7.7541,7.7586,4200.0
2005-06-23 12:40:00,16.98,17.01,16.98,17.01,25800.0,7.7541,7.7678,7.7541,7.7678,25800.0
2005-06-23 12:50:00,17.02,17.1,17.0,17.0,12100.0,7.7723,7.8089,7.7632,7.7632,12100.0
2005-06-23 13:00:00,17.02,17.02,17.02,17.02,100.0,7.7723,7.7723,7.7723,7.7723,100.0
2005-06-23 13:10:00,17.01,17.02,17.0,17.0,1200.0,7.7678,7.7723,7.7632,7.7632,1200.0
2005-06-23 13:20:00,17.0,17.0,16.99,16.99,500.0,7.7632,7.7632,7.7586,7.7586,500.0
2005-06-23 13:30:00,16.99,17.03,16.99,16.99,2700.0,7.7586,7.7769,7.7586,7.7586,2700.0
2005-06-23 13:40:00,16.98,16.98,16.95,16.95,2800.0,7.7541,7.7541,7.7404,7.7404,2800.0
2005-06-23 13:50:00,16.95,16.96,16.95,16.96,1200.0,7.7404,7.7449,7.7404,7.7449,1200.0
2005-06-23 14:00:00,16.96,16.96,16.95,16.96,1600.0,7.7449,7.7449,7.7404,7.7449,1600.0
2005-06-23 14:10:00,16.96,16.97,16.96,16.97,1200.0,7.7449,7.7495,7.7449,7.7495,1200.0
2005-06-23 14:20:00,16.98,17.0,16.98,16.99,9300.0,7.7541,7.7632,7.7541,7.7586,9300.0
2005-06-23 14:30:00,16.99,17.0,16.98,17.0,10100.0,7.7586,7.7632,7.7541,7.7632,10100.0
2005-06-23 14:40:00,17.0,17.0,16.98,16.98,4200.0,7.7632,7.7632,7.7541,7.7541,4200.0
2005-06-23 14:50:00,16.98,16.98,16.88,16.88,1400.0,7.7541,7.7541,7.7084,7.7084,1400.0
2005-06-23 15:00:00,16.89,16.89,16.81,16.81,2400.0,7.713,7.713,7.6764,7.6764,2400.0
2005-06-23 15:10:00,16.81,16.81,16.76,16.76,1300.0,7.6764,7.6764,7.6536,7.6536,1300.0
2005-06-23 15:20:00,16.76,16.76,16.71,16.71,3100.0,7.6536,7.6536,7.6308,7.6308,3100.0
2005-06-23 15:30:00,16.71,16.71,16.61,16.61,2700.0,7.6308,7.6308,7.5851,7.5851,2700.0
2005-06-23 15:40:00,16.58,16.6,16.5,16.57,10000.0,7.5714,7.5805,7.5349,7.5668,10000.0
2005-06-23 15:50:00,16.56,16.56,16.52,16.53,4500.0,7.5623,7.5623,7.544,7.5486,4500.0
2005-06-24 09:30:00,16.51,16.51,16.45,16.46,3100.0,7.5394,7.5394,7.5121,7.5166,3100.0
2005-06-24 09:40:00,16.46,16.48,16.46,16.46,2100.0,7.5166,7.5257,7.5166,7.5166,2100.0
2005-06-24 09:50:00,16.47,16.47,16.46,16.46,1100.0,7.5212,7.5212,7.5166,7.5166,1100.0
2005-06-24 10:00:00,16.47,16.53,16.45,16.5,2200.0,7.5212,7.5486,7.5121,7.5349,2200.0
2005-06-24 10:10:00,16.46,16.46,16.43,16.43,1600.0,7.5166,7.5166,7.5029,7.5029,1600.0
2005-06-24 10:20:00,16.44,16.53,16.44,16.51,3400.0,7.5075,7.5486,7.5075,7.5394,3400.0
2005-06-24 10:30:00,16.51,16.52,16.49,16.49,2800.0,7.5394,7.544,7.5303,7.5303,2800.0
2005-06-24 10:40:00,16.49,16.49,16.49,16.49,1100.0,7.5303,7.5303,7.5303,7.5303,1100.0
2005-06-24 10:50:00,16.48,16.49,16.48,16.49,2100.0,7.5257,7.5303,7.5257,7.5303,2100.0
2005-06-24 11:00:00,16.51,16.62,16.51,16.61,2000.0,7.5394,7.5897,7.5394,7.5851,2000.0
2005-06-24 11:10:00,16.61,16.7,16.61,16.7,1600.0,7.5851,7.6262,7.5851,7.6262,1600.0
2005-06-24 11:20:00,16.71,16.85,16.7,16.73,5300.0,7.6308,7.6947,7.6262,7.6399,5300.0
2005-06-24 11:30:00,16.74,16.74,16.74,16.74,200.0,7.6445,7.6445,7.6445,7.6445,200.0
2005-06-24 11:40:00,16.73,16.73,16.69,16.69,2000.0,7.6399,7.6399,7.6216,7.6216,2000.0
2005-06-24 11:50:00,16.69,16.69,16.6,16.6,3600.0,7.6216,7.6216,7.5805,7.5805,3600.0
2005-06-24 12:00:00,16.59,16.59,16.56,16.57,2300.0,7.576,7.576,7.5623,7.5668,2300.0
2005-06-24 12:10:00,16.59,16.62,16.59,16.61,1600.0,7.576,7.5897,7.576,7.5851,1600.0
2005-06-24 12:20:00,16.59,16.65,16.59,16.62,4100.0,7.576,7.6034,7.576,7.5897,4100.0
2005-06-24 12:30:00,16.66,16.68,16.66,16.67,1500.0,7.6079,7.6171,7.6079,7.6125,1500.0
2005-06-24 12:40:00,16.63,16.63,16.62,16.63,700.0,7.5942,7.5942,7.5897,7.5942,700.0
2005-06-24 12:50:00,16.65,16.7,16.65,16.68,1100.0,7.6034,7.6262,7.6034,7.6171,1100.0
2005-06-24 13:00:00,16.69,16.72,16.66,16.72,2300.0,7.6216,7.6353,7.6079,7.6353,2300.0
2005-06-24 13:10:00,16.72,16.72,16.66,16.67,1900.0,7.6353,7.6353,7.6079,7.6125,1900.0
2005-06-24 13:20:00,16.78,16.78,16.68,16.68,2500.0,7.6627,7.6627,7.6171,7.6171,2500.0
2005-06-24 13:30:00,16.68,16.69,16.68,16.69,1300.0,7.6171,7.6216,7.6171,7.6216,1300.0
2005-06-24 13:40:00,16.68,16.68,16.68,16.68,1500.0,7.6171,7.6171,7.6171,7.6171,1500.0
2005-06-24 13:50:00,16.68,16.85,16.68,16.85,6700.0,7.6171,7.6947,7.6171,7.6947,6700.0
2005-06-24 14:00:00,16.85,16.85,16.83,16.84,1400.0,7.6947,7.6947,7.6856,7.6901,1400.0
2005-06-24 14:10:00,16.84,16.85,16.83,16.85,6100.0,7.6901,7.6947,7.6856,7.6947,6100.0
2005-06-24 14:20:00,16.85,16.85,16.84,16.85,1500.0,7.6947,7.6947,7.6901,7.6947,1500.0
2005-06-24 14:30:00,16.85,16.9,16.84,16.87,5300.0,7.6947,7.7175,7.6901,7.7038,5300.0
2005-06-24 14:40:00,16.88,16.9,16.87,16.88,2700.0,7.7084,7.7175,7.7038,7.7084,2700.0
2005-06-24 14:50:00,16.88,16.89,16.87,16.87,800.0,7.7084,7.713,7.7038,7.7038,800.0
2005-06-24 15:00:00,16.86,16.86,16.74,16.75,3600.0,7.6993,7.6993,7.6445,7.649,3600.0
2005-06-24 15:10:00,16.71,16.79,16.68,16.79,4600.0,7.6308,7.6673,7.6171,7.6673,4600.0
2005-06-24 15:20:00,16.77,16.77,16.6,16.63,5400.0,7.6582,7.6582,7.5805,7.5942,5400.0
2005-06-24 15:30:00,16.63,16.68,16.6,16.68,4100.0,7.5942,7.6171,7.5805,7.6171,4100.0
2005-06-24 15:40:00,16.68,16.85,16.67,16.85,8000.0,7.6171,7.6947,7.6125,7.6947,8000.0
2005-06-24 15:50:00,17.2,17.2,16.85,17.13,61000.0,7.8545,7.8545,7.6947,7.8226,61000.0
2005-06-27 09:30:00,17.3,17.49,17.3,17.47,5700.0,7.9002,7.987,7.9002,7.9778,5700.0
2005-06-27 09:40:00,17.48,17.48,17.38,17.38,5300.0,7.9824,7.9824,7.9367,7.9367,5300.0
2005-06-27 09:50:00,17.39,17.4,17.38,17.39,5500.0,7.9413,7.9459,7.9367,7.9413,5500.0
2005-06-27 10:00:00,17.38,17.4,17.38,17.38,2000.0,7.9367,7.9459,7.9367,7.9367,2000.0
2005-06-27 10:10:00,17.38,17.38,17.37,17.37,800.0,7.9367,7.9367,7.9322,7.9322,800.0
2005-06-27 10:20:00,17.38,17.38,17.3,17.3,3200.0,7.9367,7.9367,7.9002,7.9002,3200.0
2005-06-27 10:30:00,17.3,17.31,17.3,17.31,2200.0,7.9002,7.9048,7.9002,7.9048,2200.0
2005-06-27 10:40:00,17.32,17.33,17.32,17.33,1500.0,7.9093,7.9139,7.9093,7.9139,1500.0
2005-06-27 10:50:00,17.33,17.33,17.15,17.23,3600.0,7.9139,7.9139,7.8317,7.8682,3600.0
2005-06-27 11:00:00,17.22,17.28,17.21,17.28,2600.0,7.8637,7.8911,7.8591,7.8911,2600.0
2005-06-27 11:10:00,17.27,17.27,17.22,17.24,1300.0,7.8865,7.8865,7.8637,7.8728,1300.0
2005-06-27 11:20:00,17.24,17.24,17.23,17.23,2100.0,7.8728,7.8728,7.8682,7.8682,2100.0
2005-06-27 11:30:00,17.23,17.23,17.19,17.19,1100.0,7.8682,7.8682,7.85,7.85,1100.0
2005-06-27 11:40:00,17.2,17.25,17.2,17.2,2300.0,7.8545,7.8774,7.8545,7.8545,2300.0
2005-06-27 11:50:00,17.25,17.25,17.23,17.23,1000.0,7.8774,7.8774,7.8682,7.8682,1000.0
2005-06-27 12:00:00,17.25,17.25,17.23,17.25,1400.0,7.8774,7.8774,7.8682,7.8774,1400.0
2005-06-27 12:10:00,17.25,17.28,17.25,17.25,2300.0,7.8774,7.8911,7.8774,7.8774,2300.0
2005-06-27 12:20:00,17.28,17.3,17.28,17.3,200.0,7.8911,7.9002,7.8911,7.9002,200.0
2005-06-27 12:30:00,17.3,17.3,17.26,17.26,2800.0,7.9002,7.9002,7.8819,7.8819,2800.0
2005-06-27 12:40:00,17.27,17.27,17.25,17.25,1400.0,7.8865,7.8865,7.8774,7.8774,1400.0
2005-06-27 12:50:00,17.25,17.25,17.24,17.24,1000.0,7.8774,7.8774,7.8728,7.8728,1000.0
2005-06-27 13:00:00,17.25,17.25,17.25,17.25,400.0,7.8774,7.8774,7.8774,7.8774,400.0
2005-06-27 13:10:00,17.25,17.25,17.25,17.25,2300.0,7.8774,7.8774,7.8774,7.8774,2300.0
2005-06-27 13:20:00,17.25,17.26,17.25,17.26,1100.0,7.8774,7.8819,7.8774,7.8819,1100.0
2005-06-27 13:30:00,17.27,17.3,17.27,17.3,2100.0,7.8865,7.9002,7.8865,7.9002,2100.0
2005-06-27 13:40:00,17.3,17.3,17.27,17.27,2000.0,7.9002,7.9002,7.8865,7.8865,2000.0
2005-06-27 13:50:00,17.32,17.32,17.27,17.28,1700.0,7.9093,7.9093,7.8865,7.8911,1700.0
2005-06-27 14:00:00,17.27,17.28,17.27,17.28,1300.0,7.8865,7.8911,7.8865,7.8911,1300.0
2005-06-27 14:10:00,17.27,17.28,17.27,17.28,300.0,7.8865,7.8911,7.8865,7.8911,300.0
2005-06-27 14:20:00,17.28,17.28,17.28,17.28,600.0,7.8911,7.8911,7.8911,7.8911,600.0
2005-06-27 14:30:00,17.27,17.27,17.01,17.11,3000.0,7.8865,7.8865,7.7678,7.8134,3000.0
2005-06-27 14:40:00,17.17,17.18,17.08,17.18,1600.0,7.8408,7.8454,7.7997,7.8454,1600.0
2005-06-27 14:50:00,17.18,17.18,17.18,17.18,100.0,7.8454,7.8454,7.8454,7.8454,100.0
2005-06-27 15:00:00,17.16,17.16,17.13,17.14,2900.0,7.8363,7.8363,7.8226,7.8271,2900.0
2005-06-27 15:10:00,17.14,17.18,17.07,17.13,4000.0,7.8271,7.8454,7.7952,7.8226,4000.0
2005-06-27 15:20:00,17.13,17.13,17.13,17.13,200.0,7.8226,7.8226,7.8226,7.8226,200.0
2005-06-27 15:30:00,17.11,17.11,17.08,17.09,1500.0,7.8134,7.8134,7.7997,7.8043,1500.0
2005-06-27 15:40:00,17.09,17.09,16.97,16.97,5500.0,7.8043,7.8043,7.7495,7.7495,5500.0
2005-06-27 15:50:00,16.91,16.92,16.78,16.78,19900.0,7.7221,7.7267,7.6627,7.6627,19900.0
2005-06-28 09:30:00,16.77,16.8,16.77,16.8,600.0,7.6582,7.6719,7.6582,7.6719,600.0
2005-06-28 09:40:00,16.83,16.83,16.83,16.83,100.0,7.6856,7.6856,7.6856,7.6856,100.0
2005-06-28 09:50:00,16.83,16.83,16.83,16.83,0.0,7.6856,7.6856,7.6856,7.6856,0.0
2005-06-28 10:00:00,16.84,16.86,16.84,16.86,3100.0,7.6901,7.6993,7.6901,7.6993,3100.0
2005-06-28 10:10:00,16.86,16.86,16.86,16.86,300.0,7.6993,7.6993,7.6993,7.6993,300.0
2005-06-28 10:20:00,16.86,16.95,16.86,16.95,1200.0,7.6993,7.7404,7.6993,7.7404,1200.0
2005-06-28 10:30:00,16.95,16.95,16.95,16.95,0.0,7.7404,7.7404,7.7404,7.7404,0.0
2005-06-28 10:40:00,16.95,16.97,16.95,16.97,1000.0,7.7404,7.7495,7.7404,7.7495,1000.0
2005-06-28 10:50:00,17.04,17.04,17.04,17.04,1300.0,7.7815,7.7815,7.7815,7.7815,1300.0
2005-06-28 11:00:00,17.04,17.2,17.04,17.2,2700.0,7.7815,7.8545,7.7815,7.8545,2700.0
2005-06-28 11:10:00,17.2,17.23,17.11,17.11,2500.0,7.8545,7.8682,7.8134,7.8134,2500.0
2005-06-28 11:20:00,17.07,17.07,17.07,17.07,600.0,7.7952,7.7952,7.7952,7.7952,600.0
2005-06-28 11:30:00,17.07,17.07,17.03,17.03,700.0,7.7952,7.7952,7.7769,7.7769,700.0
2005-06-28 11:40:00,17.04,17.05,17.04,17.05,200.0,7.7815,7.786,7.7815,7.786,200.0
2005-06-28 11:50:00,17.05,17.05,17.03,17.03,700.0,7.786,7.786,7.7769,7.7769,700.0
2005-06-28 12:00:00,17.04,17.04,17.03,17.03,700.0,7.7815,7.7815,7.7769,7.7769,700.0
2005-06-28 12:10:00,17.04,17.04,17.04,17.04,200.0,7.7815,7.7815,7.7815,7.7815,200.0
2005-06-28 12:20:00,17.04,17.04,17.04,17.04,100.0,7.7815,7.7815,7.7815,7.7815,100.0
2005-06-28 12:30:00,17.03,17.15,16.92,17.15,9300.0,7.7769,7.8317,7.7267,7.8317,9300.0
2005-06-28 12:40:00,17.12,17.14,17.11,17.12,1200.0,7.818,7.8271,7.8134,7.818,1200.0
2005-06-28 12:50:00,17.12,17.12,17.12,17.12,0.0,7.818,7.818,7.818,7.818,0.0
2005-06-28 13:00:00,17.12,17.12,17.07,17.12,1400.0,7.818,7.818,7.7952,7.818,1400.0
2005-06-28 13:10:00,17.12,17.12,17.12,17.12,200.0,7.818,7.818,7.818,7.818,200.0
2005-06-28 13:20:00,17.12,17.12,17.02,17.02,1000.0,7.818,7.818,7.7723,7.7723,1000.0
2005-06-28 13:30:00,16.95,16.98,16.95,16.98,900.0,7.7404,7.7541,7.7404,7.7541,900.0
2005-06-28 13:40:00,16.98,16.98,16.98,16.98,0.0,7.7541,7.7541,7.7541,7.7541,0.0
2005-06-28 13:50:00,16.98,16.98,16.98,16.98,200.0,7.7541,7.7541,7.7541,7.7541,200.0
2005-06-28 14:00:00,16.98,17.05,16.98,16.99,300.0,7.7541,7.786,7.7541,7.7586,300.0
2005-06-28 14:10:00,17.0,17.0,17.0,17.0,1100.0,7.7632,7.7632,7.7632,7.7632,1100.0
2005-06-28 14:20:00,17.0,17.0,17.0,17.0,100.0,7.7632,7.7632,7.7632,7.7632,100.0
2005-06-28 14:30:00,16.99,16.99,16.96,16.96,900.0,7.7586,7.7586,7.7449,7.7449,900.0
2005-06-28 14:40:00,16.97,17.01,16.97,17.01,2800.0,7.7495,7.7678,7.7495,7.7678,2800.0
2005-06-28 14:50:00,17.01,17.01,16.97,16.98,1200.0,7.7678,7.7678,7.7495,7.7541,1200.0
2005-06-28 15:00:00,16.98,16.98,16.98,16.98,100.0,7.7541,7.7541,7.7541,7.7541,100.0
2005-06-28 15:10:00,16.98,17.0,16.98,17.0,600.0,7.7541,7.7632,7.7541,7.7632,600.0
2005-06-28 15:20:00,17.01,17.06,17.01,17.06,800.0,7.7678,7.7906,7.7678,7.7906,800.0
2005-06-28 15:30:00,17.1,17.1,17.1,17.1,100.0,7.8089,7.8089,7.8089,7.8089,100.0
2005-06-28 15:40:00,17.1,17.11,17.1,17.1,2200.0,7.8089,7.8134,7.8089,7.8089,2200.0
2005-06-28 15:50:00,17.09,17.09,17.0,17.0,3100.0,7.8043,7.8043,7.7632,7.7632,3100.0
2005-06-29 09:30:00,16.9,16.9,16.9,16.9,1000.0,7.7175,7.7175,7.7175,7.7175,1000.0
2005-06-29 09:40:00,16.9,16.9,16.9,16.9,0.0,7.7175,7.7175,7.7175,7.7175,0.0
2005-06-29 09:50:00,16.9,16.9,16.9,16.9,0.0,7.7175,7.7175,7.7175,7.7175,0.0
2005-06-29 10:00:00,16.9,16.9,16.9,16.9,0.0,7.7175,7.7175,7.7175,7.7175,0.0
2005-06-29 10:10:00,16.98,16.98,16.91,16.91,200.0,7.7541,7.7541,7.7221,7.7221,200.0
2005-06-29 10:20:00,16.97,16.98,16.92,16.92,300.0,7.7495,7.7541,7.7267,7.7267,300.0
2005-06-29 10:30:00,16.88,17.0,16.86,17.0,800.0,7.7084,7.7632,7.6993,7.7632,800.0
2005-06-29 10:40:00,17.0,17.0,16.9,16.9,400.0,7.7632,7.7632,7.7175,7.7175,400.0
2005-06-29 10:50:00,16.9,16.9,16.9,16.9,0.0,7.7175,7.7175,7.7175,7.7175,0.0
2005-06-29 11:00:00,16.91,17.0,16.91,16.98,900.0,7.7221,7.7632,7.7221,7.7541,900.0
2005-06-29 11:10:00,16.95,16.99,16.89,16.89,2000.0,7.7404,7.7586,7.713,7.713,2000.0
2005-06-29 11:20:00,16.87,16.88,16.87,16.88,600.0,7.7038,7.7084,7.7038,7.7084,600.0
2005-06-29 11:30:00,16.84,16.88,16.84,16.88,300.0,7.6901,7.7084,7.6901,7.7084,300.0
2005-06-29 11:40:00,16.87,16.87,16.84,16.84,200.0,7.7038,7.7038,7.6901,7.6901,200.0
2005-06-29 11:50:00,16.88,16.88,16.88,16.88,300.0,7.7084,7.7084,7.7084,7.7084,300.0
2005-06-29 12:00:00,16.88,16.98,16.88,16.98,2000.0,7.7084,7.7541,7.7084,7.7541,2000.0
2005-06-29 12:10:00,17.03,17.03,17.03,17.03,100.0,7.7769,7.7769,7.7769,7.7769,100.0
2005-06-29 12:20:00,17.1,17.1,17.1,17.1,100.0,7.8089,7.8089,7.8089,7.8089,100.0
2005-06-29 12:30:00,17.13,17.13,17.03,17.03,1100.0,7.8226,7.8226,7.7769,7.7769,1100.0
2005-06-29 12:40:00,17.05,17.06,17.04,17.06,300.0,7.786,7.7906,7.7815,7.7906,300.0
2005-06-29 12:50:00,17.09,17.18,17.09,17.18,700.0,7.8043,7.8454,7.8043,7.8454,700.0
2005-06-29 13:00:00,17.18,17.22,17.18,17.22,400.0,7.8454,7.8637,7.8454,7.8637,400.0
2005-06-29 13:10:00,17.22,17.22,17.22,17.22,300.0,7.8637,7.8637,7.8637,7.8637,300.0
2005-06-29 13:20:00,17.23,17.25,17.23,17.25,3600.0,7.8682,7.8774,7.8682,7.8774,3600.0
2005-06-29 13:30:00,17.25,17.25,17.16,17.16,1100.0,7.8774,7.8774,7.8363,7.8363,1100.0
2005-06-29 13:40:00,17.1,17.1,17.07,17.07,500.0,7.8089,7.8089,7.7952,7.7952,500.0
2005-06-29 13:50:00,17.0,17.0,17.0,17.0,700.0,7.7632,7.7632,7.7632,7.7632,700.0
2005-06-29 14:00:00,17.01,17.01,16.99,16.99,900.0,7.7678,7.7678,7.7586,7.7586,900.0
2005-06-29 14:10:00,17.01,17.01,17.0,17.0,600.0,7.7678,7.7678,7.7632,7.7632,600.0
2005-06-29 14:20:00,17.01,17.01,17.01,17.01,100.0,7.7678,7.7678,7.7678,7.7678,100.0
2005-06-29 14:30:00,17.01,17.01,17.01,17.01,0.0,7.7678,7.7678,7.7678,7.7678,0.0
2005-06-29 14:40:00,17.03,17.1,17.02,17.1,500.0,7.7769,7.8089,7.7723,7.8089,500.0
2005-06-29 14:50:00,17.1,17.1,17.1,17.1,0.0,7.8089,7.8089,7.8089,7.8089,0.0
2005-06-29 15:00:00,17.15,17.15,17.15,17.15,300.0,7.8317,7.8317,7.8317,7.8317,300.0
2005-06-29 15:10:00,17.18,17.18,17.17,17.17,300.0,7.8454,7.8454,7.8408,7.8408,300.0
2005-06-29 15:20:00,17.17,17.21,17.17,17.21,400.0,7.8408,7.8591,7.8408,7.8591,400.0
2005-06-29 15:30:00,17.21,17.24,17.21,17.23,900.0,7.8591,7.8728,7.8591,7.8682,900.0
2005-06-29 15:40:00,17.21,17.22,17.21,17.22,300.0,7.8591,7.8637,7.8591,7.8637,300.0
2005-06-29 15:50:00,17.2,17.2,17.2,17.2,100.0,7.8545,7.8545,7.8545,7.8545,100.0
2005-06-30 09:30:00,17.26,17.26,17.26,17.26,100.0,7.8819,7.8819,7.8819,7.8819,100.0
2005-06-30 09:40:00,17.26,17.26,17.26,17.26,0.0,7.8819,7.8819,7.8819,7.8819,0.0
2005-06-30 09:50:00,17.32,17.37,17.32,17.37,2200.0,7.9093,7.9322,7.9093,7.9322,2200.0
2005-06-30 10:00:00,17.36,17.36,17.36,17.36,100.0,7.9276,7.9276,7.9276,7.9276,100.0
2005-06-30 10:10:00,17.33,17.33,17.3,17.3,1000.0,7.9139,7.9139,7.9002,7.9002,1000.0
2005-06-30 10:20:00,17.3,17.3,17.3,17.3,0.0,7.9002,7.9002,7.9002,7.9002,0.0
2005-06-30 10:30:00,17.31,17.31,17.31,17.31,400.0,7.9048,7.9048,7.9048,7.9048,400.0
2005-06-30 10:40:00,17.31,17.31,17.31,17.31,0.0,7.9048,7.9048,7.9048,7.9048,0.0
2005-06-30 10:50:00,17.31,17.31,17.31,17.31,0.0,7.9048,7.9048,7.9048,7.9048,0.0
2005-06-30 11:00:00,17.33,17.33,17.33,17.33,200.0,7.9139,7.9139,7.9139,7.9139,200.0
2005-06-30 11:10:00,17.4,17.45,17.4,17.45,1800.0,7.9459,7.9687,7.9459,7.9687,1800.0
2005-06-30 11:20:00,17.45,17.45,17.42,17.42,900.0,7.9687,7.9687,7.955,7.955,900.0
2005-06-30 11:30:00,17.42,17.42,17.35,17.36,1900.0,7.955,7.955,7.923,7.9276,1900.0
2005-06-30 11:40:00,17.38,17.45,17.38,17.4,400.0,7.9367,7.9687,7.9367,7.9459,400.0
2005-06-30 11:50:00,17.43,17.43,17.43,17.43,200.0,7.9596,7.9596,7.9596,7.9596,200.0
2005-06-30 12:00:00,17.43,17.43,17.43,17.43,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2005-06-30 12:10:00,17.43,17.43,17.43,17.43,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2005-06-30 12:20:00,17.43,17.43,17.41,17.41,300.0,7.9596,7.9596,7.9504,7.9504,300.0
2005-06-30 12:30:00,17.41,17.41,17.41,17.41,0.0,7.9504,7.9504,7.9504,7.9504,0.0
2005-06-30 12:40:00,17.42,17.43,17.42,17.43,200.0,7.955,7.9596,7.955,7.9596,200.0
2005-06-30 12:50:00,17.43,17.43,17.43,17.43,0.0,7.9596,7.9596,7.9596,7.9596,0.0
2005-06-30 13:00:00,17.48,17.48,17.48,17.48,900.0,7.9824,7.9824,7.9824,7.9824,900.0
2005-06-30 13:10:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-06-30 13:20:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-06-30 13:30:00,17.48,17.48,17.48,17.48,100.0,7.9824,7.9824,7.9824,7.9824,100.0
2005-06-30 13:40:00,17.48,17.48,17.48,17.48,100.0,7.9824,7.9824,7.9824,7.9824,100.0
2005-06-30 13:50:00,17.45,17.45,17.45,17.45,200.0,7.9687,7.9687,7.9687,7.9687,200.0
2005-06-30 14:00:00,17.49,17.49,17.49,17.49,300.0,7.987,7.987,7.987,7.987,300.0
2005-06-30 14:10:00,17.4,17.4,17.35,17.36,2400.0,7.9459,7.9459,7.923,7.9276,2400.0
2005-06-30 14:20:00,17.3,17.3,17.3,17.3,100.0,7.9002,7.9002,7.9002,7.9002,100.0
2005-06-30 14:30:00,17.25,17.25,17.25,17.25,700.0,7.8774,7.8774,7.8774,7.8774,700.0
2005-06-30 14:40:00,17.3,17.31,17.3,17.31,300.0,7.9002,7.9048,7.9002,7.9048,300.0
2005-06-30 14:50:00,17.37,17.37,17.37,17.37,100.0,7.9322,7.9322,7.9322,7.9322,100.0
2005-06-30 15:00:00,17.36,17.36,17.35,17.35,200.0,7.9276,7.9276,7.923,7.923,200.0
2005-06-30 15:10:00,17.36,17.39,17.36,17.39,400.0,7.9276,7.9413,7.9276,7.9413,400.0
2005-06-30 15:20:00,17.38,17.44,17.38,17.44,400.0,7.9367,7.9641,7.9367,7.9641,400.0
2005-06-30 15:30:00,17.43,17.43,17.43,17.43,300.0,7.9596,7.9596,7.9596,7.9596,300.0
2005-06-30 15:40:00,17.43,17.45,17.34,17.45,1800.0,7.9596,7.9687,7.9185,7.9687,1800.0
2005-06-30 15:50:00,17.43,17.43,17.37,17.37,2700.0,7.9596,7.9596,7.9322,7.9322,2700.0
2005-07-01 09:30:00,17.35,17.45,17.35,17.45,2600.0,7.923,7.9687,7.923,7.9687,2600.0
2005-07-01 09:40:00,17.43,17.43,17.43,17.43,100.0,7.9596,7.9596,7.9596,7.9596,100.0
2005-07-01 09:50:00,17.43,17.45,17.43,17.45,500.0,7.9596,7.9687,7.9596,7.9687,500.0
2005-07-01 10:00:00,17.45,17.45,17.45,17.45,100.0,7.9687,7.9687,7.9687,7.9687,100.0
2005-07-01 10:10:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-01 10:20:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-01 10:30:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-01 10:40:00,17.43,17.43,17.3,17.3,500.0,7.9596,7.9596,7.9002,7.9002,500.0
2005-07-01 10:50:00,17.31,17.31,17.31,17.31,100.0,7.9048,7.9048,7.9048,7.9048,100.0
2005-07-01 11:00:00,17.29,17.29,17.29,17.29,400.0,7.8956,7.8956,7.8956,7.8956,400.0
2005-07-01 11:10:00,17.3,17.3,17.29,17.29,500.0,7.9002,7.9002,7.8956,7.8956,500.0
2005-07-01 11:20:00,17.31,17.4,17.31,17.4,700.0,7.9048,7.9459,7.9048,7.9459,700.0
2005-07-01 11:30:00,17.44,17.5,17.44,17.5,1000.0,7.9641,7.9915,7.9641,7.9915,1000.0
2005-07-01 11:40:00,17.4,17.4,17.4,17.4,200.0,7.9459,7.9459,7.9459,7.9459,200.0
2005-07-01 11:50:00,17.41,17.54,17.41,17.54,2200.0,7.9504,8.0098,7.9504,8.0098,2200.0
2005-07-01 12:00:00,17.44,17.5,17.4,17.5,1900.0,7.9641,7.9915,7.9459,7.9915,1900.0
2005-07-01 12:10:00,17.5,17.5,17.46,17.46,300.0,7.9915,7.9915,7.9733,7.9733,300.0
2005-07-01 12:20:00,17.46,17.46,17.46,17.46,0.0,7.9733,7.9733,7.9733,7.9733,0.0
2005-07-01 12:30:00,17.4,17.4,17.4,17.4,300.0,7.9459,7.9459,7.9459,7.9459,300.0
2005-07-01 12:40:00,17.41,17.55,17.41,17.55,3100.0,7.9504,8.0144,7.9504,8.0144,3100.0
2005-07-01 12:50:00,17.55,17.6,17.55,17.6,400.0,8.0144,8.0372,8.0144,8.0372,400.0
2005-07-01 13:00:00,17.61,17.61,17.61,17.61,500.0,8.0418,8.0418,8.0418,8.0418,500.0
2005-07-01 13:10:00,17.58,17.64,17.58,17.64,400.0,8.0281,8.0555,8.0281,8.0555,400.0
2005-07-01 13:20:00,17.64,17.7,17.64,17.7,600.0,8.0555,8.0829,8.0555,8.0829,600.0
2005-07-01 13:30:00,17.7,17.7,17.7,17.7,0.0,8.0829,8.0829,8.0829,8.0829,0.0
2005-07-01 13:40:00,17.68,17.68,17.65,17.65,400.0,8.0737,8.0737,8.06,8.06,400.0
2005-07-01 13:50:00,17.66,17.7,17.64,17.68,800.0,8.0646,8.0829,8.0555,8.0737,800.0
2005-07-01 14:00:00,17.65,18.03,17.65,18.03,2600.0,8.06,8.2336,8.06,8.2336,2600.0
2005-07-01 14:10:00,18.04,18.14,17.89,18.03,6800.0,8.2381,8.2838,8.1696,8.2336,6800.0
2005-07-01 14:20:00,18.01,18.01,17.75,17.75,2800.0,8.2244,8.2244,8.1057,8.1057,2800.0
2005-07-01 14:30:00,17.75,17.75,17.68,17.69,1700.0,8.1057,8.1057,8.0737,8.0783,1700.0
2005-07-01 14:40:00,17.73,17.78,17.73,17.78,500.0,8.0966,8.1194,8.0966,8.1194,500.0
2005-07-01 14:50:00,17.78,17.78,17.78,17.78,0.0,8.1194,8.1194,8.1194,8.1194,0.0
2005-07-01 15:00:00,17.78,17.78,17.78,17.78,0.0,8.1194,8.1194,8.1194,8.1194,0.0
2005-07-01 15:10:00,17.78,17.79,17.71,17.72,2400.0,8.1194,8.124,8.0874,8.092,2400.0
2005-07-01 15:20:00,17.72,17.72,17.72,17.72,0.0,8.092,8.092,8.092,8.092,0.0
2005-07-01 15:30:00,17.72,17.72,17.72,17.72,0.0,8.092,8.092,8.092,8.092,0.0
2005-07-01 15:40:00,17.72,17.72,17.72,17.72,500.0,8.092,8.092,8.092,8.092,500.0
2005-07-01 15:50:00,17.75,17.75,17.75,17.75,800.0,8.1057,8.1057,8.1057,8.1057,800.0
2005-07-05 09:30:00,17.75,17.75,17.75,17.75,600.0,8.1057,8.1057,8.1057,8.1057,600.0
2005-07-05 09:40:00,17.75,17.75,17.75,17.75,200.0,8.1057,8.1057,8.1057,8.1057,200.0
2005-07-05 09:50:00,17.83,17.83,17.75,17.79,900.0,8.1422,8.1422,8.1057,8.124,900.0
2005-07-05 10:00:00,17.8,17.8,17.8,17.8,500.0,8.1285,8.1285,8.1285,8.1285,500.0
2005-07-05 10:10:00,17.83,17.83,17.79,17.8,700.0,8.1422,8.1422,8.124,8.1285,700.0
2005-07-05 10:20:00,17.8,17.8,17.8,17.8,300.0,8.1285,8.1285,8.1285,8.1285,300.0
2005-07-05 10:30:00,17.8,17.83,17.8,17.8,900.0,8.1285,8.1422,8.1285,8.1285,900.0
2005-07-05 10:40:00,17.82,17.82,17.8,17.8,300.0,8.1377,8.1377,8.1285,8.1285,300.0
2005-07-05 10:50:00,17.81,17.84,17.81,17.81,400.0,8.1331,8.1468,8.1331,8.1331,400.0
2005-07-05 11:00:00,17.81,17.82,17.81,17.82,300.0,8.1331,8.1377,8.1331,8.1377,300.0
2005-07-05 11:10:00,17.84,17.84,17.84,17.84,1200.0,8.1468,8.1468,8.1468,8.1468,1200.0
2005-07-05 11:20:00,17.84,17.84,17.84,17.84,200.0,8.1468,8.1468,8.1468,8.1468,200.0
2005-07-05 11:30:00,17.84,17.85,17.84,17.84,1500.0,8.1468,8.1514,8.1468,8.1468,1500.0
2005-07-05 11:40:00,17.95,17.95,17.94,17.95,900.0,8.197,8.197,8.1925,8.197,900.0
2005-07-05 11:50:00,17.95,17.98,17.91,17.91,1100.0,8.197,8.2107,8.1788,8.1788,1100.0
2005-07-05 12:00:00,17.92,17.92,17.92,17.92,400.0,8.1833,8.1833,8.1833,8.1833,400.0
2005-07-05 12:10:00,17.92,17.92,17.92,17.92,0.0,8.1833,8.1833,8.1833,8.1833,0.0
2005-07-05 12:20:00,17.86,17.87,17.86,17.87,700.0,8.1559,8.1605,8.1559,8.1605,700.0
2005-07-05 12:30:00,17.87,17.87,17.84,17.85,1700.0,8.1605,8.1605,8.1468,8.1514,1700.0
2005-07-05 12:40:00,17.84,17.85,17.82,17.82,3300.0,8.1468,8.1514,8.1377,8.1377,3300.0
2005-07-05 12:50:00,17.81,17.81,17.81,17.81,200.0,8.1331,8.1331,8.1331,8.1331,200.0
2005-07-05 13:00:00,17.81,17.81,17.81,17.81,400.0,8.1331,8.1331,8.1331,8.1331,400.0
2005-07-05 13:10:00,17.81,17.81,17.78,17.79,600.0,8.1331,8.1331,8.1194,8.124,600.0
2005-07-05 13:20:00,17.79,17.79,17.79,17.79,1400.0,8.124,8.124,8.124,8.124,1400.0
2005-07-05 13:30:00,17.79,17.79,17.6,17.67,3300.0,8.124,8.124,8.0372,8.0692,3300.0
2005-07-05 13:40:00,17.67,17.75,17.67,17.75,1800.0,8.0692,8.1057,8.0692,8.1057,1800.0
2005-07-05 13:50:00,17.75,17.79,17.75,17.79,400.0,8.1057,8.124,8.1057,8.124,400.0
2005-07-05 14:00:00,17.8,17.81,17.79,17.81,1100.0,8.1285,8.1331,8.124,8.1331,1100.0
2005-07-05 14:10:00,17.81,17.81,17.78,17.78,600.0,8.1331,8.1331,8.1194,8.1194,600.0
2005-07-05 14:20:00,17.79,17.79,17.76,17.76,1600.0,8.124,8.124,8.1103,8.1103,1600.0
2005-07-05 14:30:00,17.77,17.78,17.76,17.78,800.0,8.1148,8.1194,8.1103,8.1194,800.0
2005-07-05 14:40:00,17.78,17.81,17.78,17.81,1200.0,8.1194,8.1331,8.1194,8.1331,1200.0
2005-07-05 14:50:00,17.8,17.81,17.8,17.81,2000.0,8.1285,8.1331,8.1285,8.1331,2000.0
2005-07-05 15:00:00,17.81,17.81,17.79,17.79,1100.0,8.1331,8.1331,8.124,8.124,1100.0
2005-07-05 15:10:00,17.8,17.8,17.75,17.76,1300.0,8.1285,8.1285,8.1057,8.1103,1300.0
2005-07-05 15:20:00,17.76,17.76,17.65,17.65,1300.0,8.1103,8.1103,8.06,8.06,1300.0
2005-07-05 15:30:00,17.65,17.72,17.6,17.7,1100.0,8.06,8.092,8.0372,8.0829,1100.0
2005-07-05 15:40:00,17.7,17.7,17.58,17.63,2100.0,8.0829,8.0829,8.0281,8.0509,2100.0
2005-07-05 15:50:00,17.64,17.64,17.55,17.55,4300.0,8.0555,8.0555,8.0144,8.0144,4300.0
2005-07-06 09:30:00,17.6,17.6,17.6,17.6,300.0,8.0372,8.0372,8.0372,8.0372,300.0
2005-07-06 09:40:00,17.6,17.6,17.56,17.56,1800.0,8.0372,8.0372,8.0189,8.0189,1800.0
2005-07-06 09:50:00,17.62,17.75,17.62,17.75,15400.0,8.0463,8.1057,8.0463,8.1057,15400.0
2005-07-06 10:00:00,17.85,17.85,17.79,17.79,500.0,8.1514,8.1514,8.124,8.124,500.0
2005-07-06 10:10:00,17.75,17.76,17.75,17.76,700.0,8.1057,8.1103,8.1057,8.1103,700.0
2005-07-06 10:20:00,17.65,17.65,17.64,17.65,3200.0,8.06,8.06,8.0555,8.06,3200.0
2005-07-06 10:30:00,17.65,17.65,17.65,17.65,800.0,8.06,8.06,8.06,8.06,800.0
2005-07-06 10:40:00,17.65,17.72,17.65,17.72,500.0,8.06,8.092,8.06,8.092,500.0
2005-07-06 10:50:00,17.68,17.68,17.65,17.65,2300.0,8.0737,8.0737,8.06,8.06,2300.0
2005-07-06 11:00:00,17.65,17.65,17.64,17.65,1200.0,8.06,8.06,8.0555,8.06,1200.0
2005-07-06 11:10:00,17.65,17.67,17.65,17.65,7800.0,8.06,8.0692,8.06,8.06,7800.0
2005-07-06 11:20:00,17.65,17.7,17.65,17.65,400.0,8.06,8.0829,8.06,8.06,400.0
2005-07-06 11:30:00,17.65,17.66,17.65,17.66,5700.0,8.06,8.0646,8.06,8.0646,5700.0
2005-07-06 11:40:00,17.64,17.64,17.64,17.64,500.0,8.0555,8.0555,8.0555,8.0555,500.0
2005-07-06 11:50:00,17.65,17.65,17.65,17.65,400.0,8.06,8.06,8.06,8.06,400.0
2005-07-06 12:00:00,17.65,17.65,17.65,17.65,1000.0,8.06,8.06,8.06,8.06,1000.0
2005-07-06 12:10:00,17.65,17.68,17.65,17.68,4200.0,8.06,8.0737,8.06,8.0737,4200.0
2005-07-06 12:20:00,17.65,17.69,17.65,17.65,1600.0,8.06,8.0783,8.06,8.06,1600.0
2005-07-06 12:30:00,17.65,17.65,17.65,17.65,100.0,8.06,8.06,8.06,8.06,100.0
2005-07-06 12:40:00,17.66,17.66,17.66,17.66,200.0,8.0646,8.0646,8.0646,8.0646,200.0
2005-07-06 12:50:00,17.65,17.65,17.64,17.65,1100.0,8.06,8.06,8.0555,8.06,1100.0
2005-07-06 13:00:00,17.7,17.7,17.68,17.69,1700.0,8.0829,8.0829,8.0737,8.0783,1700.0
2005-07-06 13:10:00,17.7,17.7,17.67,17.7,700.0,8.0829,8.0829,8.0692,8.0829,700.0
2005-07-06 13:20:00,17.69,17.69,17.69,17.69,200.0,8.0783,8.0783,8.0783,8.0783,200.0
2005-07-06 13:30:00,17.7,17.7,17.7,17.7,600.0,8.0829,8.0829,8.0829,8.0829,600.0
2005-07-06 13:40:00,17.7,17.7,17.7,17.7,300.0,8.0829,8.0829,8.0829,8.0829,300.0
2005-07-06 13:50:00,17.7,17.7,17.7,17.7,700.0,8.0829,8.0829,8.0829,8.0829,700.0
2005-07-06 14:00:00,17.7,17.7,17.69,17.69,400.0,8.0829,8.0829,8.0783,8.0783,400.0
2005-07-06 14:10:00,17.65,17.65,17.63,17.64,600.0,8.06,8.06,8.0509,8.0555,600.0
2005-07-06 14:20:00,17.64,17.64,17.64,17.64,100.0,8.0555,8.0555,8.0555,8.0555,100.0
2005-07-06 14:30:00,17.64,17.66,17.57,17.66,2900.0,8.0555,8.0646,8.0235,8.0646,2900.0
2005-07-06 14:40:00,17.62,17.7,17.62,17.68,1400.0,8.0463,8.0829,8.0463,8.0737,1400.0
2005-07-06 14:50:00,17.68,17.69,17.65,17.65,2800.0,8.0737,8.0783,8.06,8.06,2800.0
2005-07-06 15:00:00,17.65,17.65,17.65,17.65,2400.0,8.06,8.06,8.06,8.06,2400.0
2005-07-06 15:10:00,17.65,17.65,17.6,17.61,1300.0,8.06,8.06,8.0372,8.0418,1300.0
2005-07-06 15:20:00,17.61,17.61,17.6,17.6,2600.0,8.0418,8.0418,8.0372,8.0372,2600.0
2005-07-06 15:30:00,17.6,17.61,17.56,17.57,1400.0,8.0372,8.0418,8.0189,8.0235,1400.0
2005-07-06 15:40:00,17.59,17.59,17.52,17.56,400.0,8.0326,8.0326,8.0007,8.0189,400.0
2005-07-06 15:50:00,17.56,17.56,17.52,17.52,700.0,8.0189,8.0189,8.0007,8.0007,700.0
2005-07-07 09:30:00,17.3,17.3,17.3,17.3,1900.0,7.9002,7.9002,7.9002,7.9002,1900.0
2005-07-07 09:40:00,17.21,17.21,17.21,17.21,1000.0,7.8591,7.8591,7.8591,7.8591,1000.0
2005-07-07 09:50:00,17.25,17.25,17.15,17.15,2100.0,7.8774,7.8774,7.8317,7.8317,2100.0
2005-07-07 10:00:00,17.2,17.2,17.18,17.18,200.0,7.8545,7.8545,7.8454,7.8454,200.0
2005-07-07 10:10:00,17.2,17.2,17.2,17.2,200.0,7.8545,7.8545,7.8545,7.8545,200.0
2005-07-07 10:20:00,17.2,17.2,17.2,17.2,100.0,7.8545,7.8545,7.8545,7.8545,100.0
2005-07-07 10:30:00,17.2,17.2,17.2,17.2,0.0,7.8545,7.8545,7.8545,7.8545,0.0
2005-07-07 10:40:00,17.2,17.2,17.2,17.2,100.0,7.8545,7.8545,7.8545,7.8545,100.0
2005-07-07 10:50:00,17.19,17.2,17.19,17.2,200.0,7.85,7.8545,7.85,7.8545,200.0
2005-07-07 11:00:00,17.2,17.3,17.2,17.3,400.0,7.8545,7.9002,7.8545,7.9002,400.0
2005-07-07 11:10:00,17.3,17.3,17.3,17.3,0.0,7.9002,7.9002,7.9002,7.9002,0.0
2005-07-07 11:20:00,17.3,17.3,17.3,17.3,100.0,7.9002,7.9002,7.9002,7.9002,100.0
2005-07-07 11:30:00,17.32,17.32,17.32,17.32,100.0,7.9093,7.9093,7.9093,7.9093,100.0
2005-07-07 11:40:00,17.33,17.34,17.33,17.34,4200.0,7.9139,7.9185,7.9139,7.9185,4200.0
2005-07-07 11:50:00,17.33,17.4,17.33,17.4,2400.0,7.9139,7.9459,7.9139,7.9459,2400.0
2005-07-07 12:00:00,17.4,17.4,17.4,17.4,0.0,7.9459,7.9459,7.9459,7.9459,0.0
2005-07-07 12:10:00,17.44,17.46,17.44,17.46,400.0,7.9641,7.9733,7.9641,7.9733,400.0
2005-07-07 12:20:00,17.48,17.48,17.48,17.48,100.0,7.9824,7.9824,7.9824,7.9824,100.0
2005-07-07 12:30:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-07-07 12:40:00,17.48,17.48,17.47,17.47,800.0,7.9824,7.9824,7.9778,7.9778,800.0
2005-07-07 12:50:00,17.48,17.48,17.48,17.48,300.0,7.9824,7.9824,7.9824,7.9824,300.0
2005-07-07 13:00:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-07-07 13:10:00,17.37,17.45,17.37,17.45,2200.0,7.9322,7.9687,7.9322,7.9687,2200.0
2005-07-07 13:20:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-07 13:30:00,17.38,17.47,17.38,17.47,700.0,7.9367,7.9778,7.9367,7.9778,700.0
2005-07-07 13:40:00,17.5,17.5,17.5,17.5,200.0,7.9915,7.9915,7.9915,7.9915,200.0
2005-07-07 13:50:00,17.5,17.51,17.5,17.51,1000.0,7.9915,7.9961,7.9915,7.9961,1000.0
2005-07-07 14:00:00,17.51,17.51,17.51,17.51,100.0,7.9961,7.9961,7.9961,7.9961,100.0
2005-07-07 14:10:00,17.51,17.51,17.51,17.51,0.0,7.9961,7.9961,7.9961,7.9961,0.0
2005-07-07 14:20:00,17.51,17.51,17.51,17.51,0.0,7.9961,7.9961,7.9961,7.9961,0.0
2005-07-07 14:30:00,17.53,17.53,17.53,17.53,100.0,8.0052,8.0052,8.0052,8.0052,100.0
2005-07-07 14:40:00,17.53,17.53,17.53,17.53,0.0,8.0052,8.0052,8.0052,8.0052,0.0
2005-07-07 14:50:00,17.53,17.53,17.53,17.53,0.0,8.0052,8.0052,8.0052,8.0052,0.0
2005-07-07 15:00:00,17.53,17.53,17.53,17.53,0.0,8.0052,8.0052,8.0052,8.0052,0.0
2005-07-07 15:10:00,17.52,17.52,17.52,17.52,400.0,8.0007,8.0007,8.0007,8.0007,400.0
2005-07-07 15:20:00,17.52,17.52,17.52,17.52,0.0,8.0007,8.0007,8.0007,8.0007,0.0
2005-07-07 15:30:00,17.53,17.53,17.53,17.53,100.0,8.0052,8.0052,8.0052,8.0052,100.0
2005-07-07 15:40:00,17.53,17.53,17.53,17.53,200.0,8.0052,8.0052,8.0052,8.0052,200.0
2005-07-07 15:50:00,17.55,17.57,17.45,17.48,1500.0,8.0144,8.0235,7.9687,7.9824,1500.0
2005-07-08 09:50:00,17.49,17.6,17.49,17.6,400.0,7.987,8.0372,7.987,8.0372,400.0
2005-07-08 10:00:00,17.6,17.6,17.6,17.6,0.0,8.0372,8.0372,8.0372,8.0372,0.0
2005-07-08 10:10:00,17.54,17.54,17.54,17.54,500.0,8.0098,8.0098,8.0098,8.0098,500.0
2005-07-08 10:20:00,17.45,17.45,17.31,17.45,1700.0,7.9687,7.9687,7.9048,7.9687,1700.0
2005-07-08 10:30:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-08 10:40:00,17.46,17.46,17.46,17.46,200.0,7.9733,7.9733,7.9733,7.9733,200.0
2005-07-08 10:50:00,17.46,17.46,17.45,17.45,1500.0,7.9733,7.9733,7.9687,7.9687,1500.0
2005-07-08 11:00:00,17.48,17.52,17.47,17.52,900.0,7.9824,8.0007,7.9778,8.0007,900.0
2005-07-08 11:10:00,17.49,17.5,17.49,17.5,700.0,7.987,7.9915,7.987,7.9915,700.0
2005-07-08 11:20:00,17.53,17.53,17.53,17.53,200.0,8.0052,8.0052,8.0052,8.0052,200.0
2005-07-08 11:30:00,17.55,17.6,17.53,17.6,5700.0,8.0144,8.0372,8.0052,8.0372,5700.0
2005-07-08 11:40:00,17.6,17.6,17.6,17.6,0.0,8.0372,8.0372,8.0372,8.0372,0.0
2005-07-08 11:50:00,17.6,17.6,17.6,17.6,0.0,8.0372,8.0372,8.0372,8.0372,0.0
2005-07-08 12:00:00,17.64,17.66,17.63,17.63,500.0,8.0555,8.0646,8.0509,8.0509,500.0
2005-07-08 12:10:00,17.62,17.67,17.59,17.62,1000.0,8.0463,8.0692,8.0326,8.0463,1000.0
2005-07-08 12:20:00,17.64,17.64,17.64,17.64,100.0,8.0555,8.0555,8.0555,8.0555,100.0
2005-07-08 12:30:00,17.65,17.65,17.65,17.65,300.0,8.06,8.06,8.06,8.06,300.0
2005-07-08 12:40:00,17.65,17.7,17.65,17.7,600.0,8.06,8.0829,8.06,8.0829,600.0
2005-07-08 12:50:00,17.7,17.7,17.59,17.64,300.0,8.0829,8.0829,8.0326,8.0555,300.0
2005-07-08 13:00:00,17.64,17.64,17.64,17.64,100.0,8.0555,8.0555,8.0555,8.0555,100.0
2005-07-08 13:10:00,17.64,17.64,17.64,17.64,100.0,8.0555,8.0555,8.0555,8.0555,100.0
2005-07-08 13:20:00,17.64,17.7,17.64,17.7,200.0,8.0555,8.0829,8.0555,8.0829,200.0
2005-07-08 13:30:00,17.7,17.7,17.7,17.7,0.0,8.0829,8.0829,8.0829,8.0829,0.0
2005-07-08 13:40:00,17.7,17.71,17.7,17.71,700.0,8.0829,8.0874,8.0829,8.0874,700.0
2005-07-08 13:50:00,17.71,17.71,17.71,17.71,0.0,8.0874,8.0874,8.0874,8.0874,0.0
2005-07-08 14:00:00,17.75,17.75,17.73,17.73,800.0,8.1057,8.1057,8.0966,8.0966,800.0
2005-07-08 14:10:00,17.76,17.79,17.76,17.79,300.0,8.1103,8.124,8.1103,8.124,300.0
2005-07-08 14:20:00,17.79,17.83,17.79,17.82,1700.0,8.124,8.1422,8.124,8.1377,1700.0
2005-07-08 14:30:00,17.81,17.81,17.6,17.72,2400.0,8.1331,8.1331,8.0372,8.092,2400.0
2005-07-08 14:40:00,17.77,17.9,17.77,17.9,1200.0,8.1148,8.1742,8.1148,8.1742,1200.0
2005-07-08 14:50:00,17.9,17.94,17.89,17.94,2600.0,8.1742,8.1925,8.1696,8.1925,2600.0
2005-07-08 15:00:00,17.94,17.94,17.88,17.88,1900.0,8.1925,8.1925,8.1651,8.1651,1900.0
2005-07-08 15:10:00,17.89,17.89,17.83,17.88,1200.0,8.1696,8.1696,8.1422,8.1651,1200.0
2005-07-08 15:20:00,17.89,17.9,17.89,17.9,1900.0,8.1696,8.1742,8.1696,8.1742,1900.0
2005-07-08 15:30:00,17.9,18.0,17.89,18.0,2900.0,8.1742,8.2199,8.1696,8.2199,2900.0
2005-07-08 15:40:00,18.0,18.0,17.95,17.96,1500.0,8.2199,8.2199,8.197,8.2016,1500.0
2005-07-08 15:50:00,17.92,17.92,17.85,17.85,500.0,8.1833,8.1833,8.1514,8.1514,500.0
2005-07-11 09:30:00,17.94,17.98,17.88,17.88,1600.0,8.1925,8.2107,8.1651,8.1651,1600.0
2005-07-11 09:40:00,17.88,17.93,17.83,17.93,1100.0,8.1651,8.1879,8.1422,8.1879,1100.0
2005-07-11 09:50:00,17.94,17.94,17.79,17.85,500.0,8.1925,8.1925,8.124,8.1514,500.0
2005-07-11 10:00:00,17.78,17.78,17.78,17.78,100.0,8.1194,8.1194,8.1194,8.1194,100.0
2005-07-11 10:10:00,17.82,17.82,17.8,17.8,400.0,8.1377,8.1377,8.1285,8.1285,400.0
2005-07-11 10:20:00,17.85,17.92,17.85,17.92,400.0,8.1514,8.1833,8.1514,8.1833,400.0
2005-07-11 10:30:00,17.85,17.87,17.79,17.87,600.0,8.1514,8.1605,8.124,8.1605,600.0
2005-07-11 10:40:00,17.91,17.95,17.91,17.91,900.0,8.1788,8.197,8.1788,8.1788,900.0
2005-07-11 10:50:00,17.95,17.95,17.94,17.94,200.0,8.197,8.197,8.1925,8.1925,200.0
2005-07-11 11:00:00,17.9,17.95,17.9,17.95,800.0,8.1742,8.197,8.1742,8.197,800.0
2005-07-11 11:10:00,17.95,18.0,17.95,18.0,1300.0,8.197,8.2199,8.197,8.2199,1300.0
2005-07-11 11:20:00,18.0,18.08,18.0,18.02,2300.0,8.2199,8.2564,8.2199,8.229,2300.0
2005-07-11 11:30:00,18.0,18.01,17.95,17.95,900.0,8.2199,8.2244,8.197,8.197,900.0
2005-07-11 11:40:00,17.9,17.98,17.9,17.98,500.0,8.1742,8.2107,8.1742,8.2107,500.0
2005-07-11 11:50:00,17.89,17.98,17.89,17.9,400.0,8.1696,8.2107,8.1696,8.1742,400.0
2005-07-11 12:00:00,17.87,17.99,17.87,17.98,800.0,8.1605,8.2153,8.1605,8.2107,800.0
2005-07-11 12:10:00,17.98,18.0,17.91,17.94,1900.0,8.2107,8.2199,8.1788,8.1925,1900.0
2005-07-11 12:20:00,18.0,18.0,17.87,17.88,1700.0,8.2199,8.2199,8.1605,8.1651,1700.0
2005-07-11 12:30:00,17.95,18.01,17.91,17.91,300.0,8.197,8.2244,8.1788,8.1788,300.0
2005-07-11 12:40:00,17.9,17.91,17.9,17.9,300.0,8.1742,8.1788,8.1742,8.1742,300.0
2005-07-11 12:50:00,17.98,18.03,17.9,18.03,1000.0,8.2107,8.2336,8.1742,8.2336,1000.0
2005-07-11 13:00:00,18.02,18.02,17.9,17.9,500.0,8.229,8.229,8.1742,8.1742,500.0
2005-07-11 13:10:00,17.97,17.97,17.89,17.89,200.0,8.2062,8.2062,8.1696,8.1696,200.0
2005-07-11 13:20:00,17.92,18.01,17.92,17.93,500.0,8.1833,8.2244,8.1833,8.1879,500.0
2005-07-11 13:30:00,18.01,18.01,17.95,17.95,500.0,8.2244,8.2244,8.197,8.197,500.0
2005-07-11 13:40:00,17.98,17.98,17.95,17.95,200.0,8.2107,8.2107,8.197,8.197,200.0
2005-07-11 13:50:00,17.95,18.0,17.91,18.0,700.0,8.197,8.2199,8.1788,8.2199,700.0
2005-07-11 14:00:00,17.96,18.02,17.9,18.0,2700.0,8.2016,8.229,8.1742,8.2199,2700.0
2005-07-11 14:10:00,17.93,17.93,17.88,17.88,300.0,8.1879,8.1879,8.1651,8.1651,300.0
2005-07-11 14:20:00,17.86,17.86,17.73,17.8,1100.0,8.1559,8.1559,8.0966,8.1285,1100.0
2005-07-11 14:30:00,17.83,17.9,17.78,17.83,600.0,8.1422,8.1742,8.1194,8.1422,600.0
2005-07-11 14:40:00,17.89,17.9,17.82,17.82,500.0,8.1696,8.1742,8.1377,8.1377,500.0
2005-07-11 14:50:00,17.81,17.98,17.81,17.96,600.0,8.1331,8.2107,8.1331,8.2016,600.0
2005-07-11 15:00:00,17.95,17.96,17.94,17.96,1000.0,8.197,8.2016,8.1925,8.2016,1000.0
2005-07-11 15:10:00,17.97,17.98,17.97,17.97,1300.0,8.2062,8.2107,8.2062,8.2062,1300.0
2005-07-11 15:20:00,17.97,18.0,17.97,17.99,2300.0,8.2062,8.2199,8.2062,8.2153,2300.0
2005-07-11 15:30:00,17.98,17.98,17.94,17.95,3300.0,8.2107,8.2107,8.1925,8.197,3300.0
2005-07-11 15:40:00,17.95,17.95,17.94,17.94,11300.0,8.197,8.197,8.1925,8.1925,11300.0
2005-07-11 15:50:00,17.93,17.94,17.89,17.89,2800.0,8.1879,8.1925,8.1696,8.1696,2800.0
2005-07-12 09:30:00,17.93,17.93,17.93,17.93,100.0,8.1879,8.1879,8.1879,8.1879,100.0
2005-07-12 09:40:00,17.98,18.04,17.98,18.04,400.0,8.2107,8.2381,8.2107,8.2381,400.0
2005-07-12 09:50:00,18.04,18.15,17.97,18.03,3600.0,8.2381,8.2884,8.2062,8.2336,3600.0
2005-07-12 10:00:00,18.08,18.08,18.08,18.08,200.0,8.2564,8.2564,8.2564,8.2564,200.0
2005-07-12 10:10:00,18.08,18.08,18.02,18.02,1200.0,8.2564,8.2564,8.229,8.229,1200.0
2005-07-12 10:20:00,18.02,18.05,18.02,18.02,700.0,8.229,8.2427,8.229,8.229,700.0
2005-07-12 10:30:00,18.02,18.08,18.02,18.06,1000.0,8.229,8.2564,8.229,8.2473,1000.0
2005-07-12 10:40:00,18.06,18.08,18.06,18.08,900.0,8.2473,8.2564,8.2473,8.2564,900.0
2005-07-12 10:50:00,18.09,18.12,18.09,18.12,1000.0,8.261,8.2747,8.261,8.2747,1000.0
2005-07-12 11:00:00,18.12,18.18,18.12,18.18,1600.0,8.2747,8.3021,8.2747,8.3021,1600.0
2005-07-12 11:10:00,18.17,18.21,18.17,18.21,2300.0,8.2975,8.3158,8.2975,8.3158,2300.0
2005-07-12 11:20:00,18.25,18.34,18.25,18.28,2400.0,8.334,8.3751,8.334,8.3477,2400.0
2005-07-12 11:30:00,18.28,18.33,18.28,18.33,1800.0,8.3477,8.3706,8.3477,8.3706,1800.0
2005-07-12 11:40:00,18.35,18.39,18.35,18.39,5800.0,8.3797,8.398,8.3797,8.398,5800.0
2005-07-12 11:50:00,18.4,18.43,18.25,18.25,1800.0,8.4025,8.4162,8.334,8.334,1800.0
2005-07-12 12:00:00,18.25,18.25,18.25,18.25,0.0,8.334,8.334,8.334,8.334,0.0
2005-07-12 12:10:00,18.26,18.28,18.26,18.27,2200.0,8.3386,8.3477,8.3386,8.3432,2200.0
2005-07-12 12:20:00,18.26,18.26,18.26,18.26,200.0,8.3386,8.3386,8.3386,8.3386,200.0
2005-07-12 12:30:00,18.26,18.26,18.26,18.26,100.0,8.3386,8.3386,8.3386,8.3386,100.0
2005-07-12 12:40:00,18.26,18.26,18.26,18.26,0.0,8.3386,8.3386,8.3386,8.3386,0.0
2005-07-12 12:50:00,18.21,18.21,18.1,18.11,3700.0,8.3158,8.3158,8.2655,8.2701,3700.0
2005-07-12 13:00:00,18.11,18.11,18.05,18.06,2900.0,8.2701,8.2701,8.2427,8.2473,2900.0
2005-07-12 13:10:00,18.06,18.06,18.06,18.06,1500.0,8.2473,8.2473,8.2473,8.2473,1500.0
2005-07-12 13:20:00,18.06,18.06,18.04,18.05,22600.0,8.2473,8.2473,8.2381,8.2427,22600.0
2005-07-12 13:30:00,18.05,18.07,18.05,18.07,1900.0,8.2427,8.2518,8.2427,8.2518,1900.0
2005-07-12 13:40:00,18.06,18.06,18.05,18.06,500.0,8.2473,8.2473,8.2427,8.2473,500.0
2005-07-12 13:50:00,18.06,18.06,18.04,18.05,4200.0,8.2473,8.2473,8.2381,8.2427,4200.0
2005-07-12 14:00:00,18.04,18.04,18.04,18.04,100.0,8.2381,8.2381,8.2381,8.2381,100.0
2005-07-12 14:10:00,18.05,18.05,18.05,18.05,100.0,8.2427,8.2427,8.2427,8.2427,100.0
2005-07-12 14:20:00,18.05,18.05,18.05,18.05,600.0,8.2427,8.2427,8.2427,8.2427,600.0
2005-07-12 14:30:00,18.05,18.05,18.05,18.05,500.0,8.2427,8.2427,8.2427,8.2427,500.0
2005-07-12 14:40:00,18.05,18.05,18.05,18.05,1200.0,8.2427,8.2427,8.2427,8.2427,1200.0
2005-07-12 14:50:00,18.05,18.05,18.05,18.05,2000.0,8.2427,8.2427,8.2427,8.2427,2000.0
2005-07-12 15:00:00,18.05,18.05,18.05,18.05,1500.0,8.2427,8.2427,8.2427,8.2427,1500.0
2005-07-12 15:10:00,18.05,18.07,18.0,18.01,8200.0,8.2427,8.2518,8.2199,8.2244,8200.0
2005-07-12 15:20:00,18.01,18.05,17.95,17.95,5700.0,8.2244,8.2427,8.197,8.197,5700.0
2005-07-12 15:30:00,17.95,17.96,17.95,17.96,300.0,8.197,8.2016,8.197,8.2016,300.0
2005-07-12 15:40:00,17.96,17.96,17.96,17.96,200.0,8.2016,8.2016,8.2016,8.2016,200.0
2005-07-12 15:50:00,17.95,18.05,17.95,18.03,4800.0,8.197,8.2427,8.197,8.2336,4800.0
2005-07-13 09:30:00,18.01,18.07,18.01,18.07,300.0,8.2244,8.2518,8.2244,8.2518,300.0
2005-07-13 09:40:00,18.07,18.1,18.07,18.1,2400.0,8.2518,8.2655,8.2518,8.2655,2400.0
2005-07-13 09:50:00,18.06,18.09,18.06,18.09,300.0,8.2473,8.261,8.2473,8.261,300.0
2005-07-13 10:00:00,18.09,18.1,18.05,18.05,1300.0,8.261,8.2655,8.2427,8.2427,1300.0
2005-07-13 10:10:00,18.03,18.04,17.97,17.97,1700.0,8.2336,8.2381,8.2062,8.2062,1700.0
2005-07-13 10:20:00,17.96,17.96,17.93,17.93,400.0,8.2016,8.2016,8.1879,8.1879,400.0
2005-07-13 10:30:00,18.0,18.02,18.0,18.02,300.0,8.2199,8.229,8.2199,8.229,300.0
2005-07-13 10:40:00,18.04,18.05,18.03,18.03,300.0,8.2381,8.2427,8.2336,8.2336,300.0
2005-07-13 10:50:00,18.05,18.06,18.05,18.06,300.0,8.2427,8.2473,8.2427,8.2473,300.0
2005-07-13 11:00:00,18.06,18.08,18.01,18.01,900.0,8.2473,8.2564,8.2244,8.2244,900.0
2005-07-13 11:10:00,18.01,18.01,18.01,18.01,0.0,8.2244,8.2244,8.2244,8.2244,0.0
2005-07-13 11:20:00,18.06,18.1,18.06,18.1,300.0,8.2473,8.2655,8.2473,8.2655,300.0
2005-07-13 11:30:00,18.1,18.1,18.1,18.1,0.0,8.2655,8.2655,8.2655,8.2655,0.0
2005-07-13 11:40:00,18.09,18.1,18.09,18.1,400.0,8.261,8.2655,8.261,8.2655,400.0
2005-07-13 11:50:00,18.05,18.05,18.05,18.05,200.0,8.2427,8.2427,8.2427,8.2427,200.0
2005-07-13 12:00:00,18.01,18.01,18.01,18.01,100.0,8.2244,8.2244,8.2244,8.2244,100.0
2005-07-13 12:10:00,18.01,18.01,18.01,18.01,0.0,8.2244,8.2244,8.2244,8.2244,0.0
2005-07-13 12:20:00,18.05,18.05,18.05,18.05,400.0,8.2427,8.2427,8.2427,8.2427,400.0
2005-07-13 12:30:00,18.05,18.09,18.05,18.09,700.0,8.2427,8.261,8.2427,8.261,700.0
2005-07-13 12:40:00,18.08,18.08,18.05,18.05,600.0,8.2564,8.2564,8.2427,8.2427,600.0
2005-07-13 12:50:00,18.05,18.05,18.05,18.05,0.0,8.2427,8.2427,8.2427,8.2427,0.0
2005-07-13 13:00:00,18.05,18.05,18.05,18.05,500.0,8.2427,8.2427,8.2427,8.2427,500.0
2005-07-13 13:10:00,18.05,18.05,18.05,18.05,200.0,8.2427,8.2427,8.2427,8.2427,200.0
2005-07-13 13:20:00,18.04,18.06,18.04,18.06,700.0,8.2381,8.2473,8.2381,8.2473,700.0
2005-07-13 13:30:00,18.05,18.05,18.05,18.05,300.0,8.2427,8.2427,8.2427,8.2427,300.0
2005-07-13 13:40:00,18.05,18.05,18.05,18.05,400.0,8.2427,8.2427,8.2427,8.2427,400.0
2005-07-13 13:50:00,18.06,18.08,18.05,18.06,1900.0,8.2473,8.2564,8.2427,8.2473,1900.0
2005-07-13 14:00:00,18.08,18.08,18.08,18.08,200.0,8.2564,8.2564,8.2564,8.2564,200.0
2005-07-13 14:10:00,18.06,18.06,18.06,18.06,600.0,8.2473,8.2473,8.2473,8.2473,600.0
2005-07-13 14:20:00,18.05,18.1,18.04,18.09,8000.0,8.2427,8.2655,8.2381,8.261,8000.0
2005-07-13 14:30:00,18.1,18.1,18.1,18.1,300.0,8.2655,8.2655,8.2655,8.2655,300.0
2005-07-13 14:40:00,18.1,18.1,18.1,18.1,0.0,8.2655,8.2655,8.2655,8.2655,0.0
2005-07-13 14:50:00,18.09,18.09,18.08,18.08,800.0,8.261,8.261,8.2564,8.2564,800.0
2005-07-13 15:00:00,18.05,18.08,18.05,18.06,1700.0,8.2427,8.2564,8.2427,8.2473,1700.0
2005-07-13 15:10:00,18.05,18.1,18.05,18.1,700.0,8.2427,8.2655,8.2427,8.2655,700.0
2005-07-13 15:20:00,18.07,18.08,18.07,18.08,1800.0,8.2518,8.2564,8.2518,8.2564,1800.0
2005-07-13 15:30:00,18.08,18.08,18.07,18.07,1600.0,8.2564,8.2564,8.2518,8.2518,1600.0
2005-07-13 15:40:00,18.0,18.01,18.0,18.01,1100.0,8.2199,8.2244,8.2199,8.2244,1100.0
2005-07-13 15:50:00,18.05,18.05,17.98,17.98,900.0,8.2427,8.2427,8.2107,8.2107,900.0
2005-07-14 09:30:00,17.84,17.84,17.81,17.81,3400.0,8.1468,8.1468,8.1331,8.1331,3400.0
2005-07-14 09:40:00,17.89,17.89,17.75,17.75,1100.0,8.1696,8.1696,8.1057,8.1057,1100.0
2005-07-14 09:50:00,17.76,17.76,17.76,17.76,100.0,8.1103,8.1103,8.1103,8.1103,100.0
2005-07-14 10:00:00,17.76,17.76,17.76,17.76,0.0,8.1103,8.1103,8.1103,8.1103,0.0
2005-07-14 10:10:00,17.76,17.76,17.76,17.76,0.0,8.1103,8.1103,8.1103,8.1103,0.0
2005-07-14 10:20:00,17.76,17.76,17.76,17.76,0.0,8.1103,8.1103,8.1103,8.1103,0.0
2005-07-14 10:30:00,17.75,17.75,17.65,17.65,1200.0,8.1057,8.1057,8.06,8.06,1200.0
2005-07-14 10:40:00,17.62,17.74,17.6,17.6,5600.0,8.0463,8.1011,8.0372,8.0372,5600.0
2005-07-14 10:50:00,17.53,17.53,17.5,17.51,2900.0,8.0052,8.0052,7.9915,7.9961,2900.0
2005-07-14 11:00:00,17.53,17.53,17.52,17.52,700.0,8.0052,8.0052,8.0007,8.0007,700.0
2005-07-14 11:10:00,17.52,17.52,17.51,17.52,600.0,8.0007,8.0007,7.9961,8.0007,600.0
2005-07-14 11:20:00,17.52,17.52,17.51,17.52,1500.0,8.0007,8.0007,7.9961,8.0007,1500.0
2005-07-14 11:30:00,17.58,17.58,17.58,17.58,100.0,8.0281,8.0281,8.0281,8.0281,100.0
2005-07-14 11:40:00,17.58,17.58,17.58,17.58,0.0,8.0281,8.0281,8.0281,8.0281,0.0
2005-07-14 11:50:00,17.58,17.58,17.52,17.52,300.0,8.0281,8.0281,8.0007,8.0007,300.0
2005-07-14 12:00:00,17.58,17.58,17.58,17.58,600.0,8.0281,8.0281,8.0281,8.0281,600.0
2005-07-14 12:10:00,17.53,17.54,17.53,17.54,300.0,8.0052,8.0098,8.0052,8.0098,300.0
2005-07-14 12:20:00,17.5,17.56,17.5,17.51,4100.0,7.9915,8.0189,7.9915,7.9961,4100.0
2005-07-14 12:30:00,17.57,17.6,17.55,17.55,1200.0,8.0235,8.0372,8.0144,8.0144,1200.0
2005-07-14 12:40:00,17.56,17.56,17.48,17.48,1100.0,8.0189,8.0189,7.9824,7.9824,1100.0
2005-07-14 12:50:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-07-14 13:00:00,17.48,17.48,17.48,17.48,0.0,7.9824,7.9824,7.9824,7.9824,0.0
2005-07-14 13:10:00,17.55,17.55,17.55,17.55,700.0,8.0144,8.0144,8.0144,8.0144,700.0
2005-07-14 13:20:00,17.49,17.49,17.45,17.45,900.0,7.987,7.987,7.9687,7.9687,900.0
2005-07-14 13:30:00,17.52,17.54,17.52,17.54,3300.0,8.0007,8.0098,8.0007,8.0098,3300.0
2005-07-14 13:40:00,17.51,17.55,17.45,17.55,3500.0,7.9961,8.0144,7.9687,8.0144,3500.0
2005-07-14 13:50:00,17.5,17.5,17.46,17.46,1200.0,7.9915,7.9915,7.9733,7.9733,1200.0
2005-07-14 14:00:00,17.46,17.48,17.45,17.47,1700.0,7.9733,7.9824,7.9687,7.9778,1700.0
2005-07-14 14:10:00,17.57,17.6,17.5,17.5,5200.0,8.0235,8.0372,7.9915,7.9915,5200.0
2005-07-14 14:20:00,17.59,17.59,17.45,17.5,1000.0,8.0326,8.0326,7.9687,7.9915,1000.0
2005-07-14 14:30:00,17.6,17.6,17.6,17.6,100.0,8.0372,8.0372,8.0372,8.0372,100.0
2005-07-14 14:40:00,17.6,17.62,17.59,17.6,2500.0,8.0372,8.0463,8.0326,8.0372,2500.0
2005-07-14 14:50:00,17.62,17.64,17.6,17.64,6000.0,8.0463,8.0555,8.0372,8.0555,6000.0
2005-07-14 15:00:00,17.64,17.65,17.62,17.62,15000.0,8.0555,8.06,8.0463,8.0463,15000.0
2005-07-14 15:10:00,17.62,17.65,17.62,17.65,51700.0,8.0463,8.06,8.0463,8.06,51700.0
2005-07-14 15:20:00,17.65,17.65,17.64,17.64,7500.0,8.06,8.06,8.0555,8.0555,7500.0
2005-07-14 15:30:00,17.64,17.64,17.63,17.63,3700.0,8.0555,8.0555,8.0509,8.0509,3700.0
2005-07-14 15:40:00,17.64,17.65,17.64,17.65,98700.0,8.0555,8.06,8.0555,8.06,98700.0
2005-07-14 15:50:00,17.65,17.67,17.6,17.6,32700.0,8.06,8.0692,8.0372,8.0372,32700.0
2005-07-15 09:30:00,17.58,17.58,17.51,17.55,1800.0,8.0281,8.0281,7.9961,8.0144,1800.0
2005-07-15 09:40:00,17.5,17.51,17.21,17.21,14700.0,7.9915,7.9961,7.8591,7.8591,14700.0
2005-07-15 09:50:00,17.28,17.28,17.21,17.21,800.0,7.8911,7.8911,7.8591,7.8591,800.0
2005-07-15 10:00:00,17.22,17.29,17.22,17.29,1800.0,7.8637,7.8956,7.8637,7.8956,1800.0
2005-07-15 10:10:00,17.23,17.24,17.17,17.24,201000.0,7.8682,7.8728,7.8408,7.8728,201000.0
2005-07-15 10:20:00,17.25,17.29,17.2,17.22,1700.0,7.8774,7.8956,7.8545,7.8637,1700.0
2005-07-15 10:30:00,17.23,17.24,17.03,17.03,5800.0,7.8682,7.8728,7.7769,7.7769,5800.0
2005-07-15 10:40:00,17.05,17.11,17.05,17.08,500.0,7.786,7.8134,7.786,7.7997,500.0
2005-07-15 10:50:00,17.14,17.2,17.11,17.17,1700.0,7.8271,7.8545,7.8134,7.8408,1700.0
2005-07-15 11:00:00,17.21,17.25,17.11,17.25,1900.0,7.8591,7.8774,7.8134,7.8774,1900.0
2005-07-15 11:10:00,17.27,17.37,17.27,17.35,1200.0,7.8865,7.9322,7.8865,7.923,1200.0
2005-07-15 11:20:00,17.2,17.32,17.2,17.32,449300.0,7.8545,7.9093,7.8545,7.9093,449300.0
2005-07-15 11:30:00,17.32,17.37,17.27,17.37,600.0,7.9093,7.9322,7.8865,7.9322,600.0
2005-07-15 11:40:00,17.43,17.49,17.43,17.46,700.0,7.9596,7.987,7.9596,7.9733,700.0
2005-07-15 11:50:00,17.43,17.43,17.29,17.39,1500.0,7.9596,7.9596,7.8956,7.9413,1500.0
2005-07-15 12:00:00,17.34,17.39,17.28,17.38,1000.0,7.9185,7.9413,7.8911,7.9367,1000.0
2005-07-15 12:10:00,17.38,17.38,17.38,17.38,0.0,7.9367,7.9367,7.9367,7.9367,0.0
2005-07-15 12:20:00,17.38,17.38,17.37,17.37,400.0,7.9367,7.9367,7.9322,7.9322,400.0
2005-07-15 12:30:00,17.37,17.37,17.37,17.37,0.0,7.9322,7.9322,7.9322,7.9322,0.0
2005-07-15 12:40:00,17.38,17.38,17.37,17.37,200.0,7.9367,7.9367,7.9322,7.9322,200.0
2005-07-15 12:50:00,17.3,17.3,17.3,17.3,200.0,7.9002,7.9002,7.9002,7.9002,200.0
2005-07-15 13:00:00,17.37,17.38,17.37,17.38,300.0,7.9322,7.9367,7.9322,7.9367,300.0
2005-07-15 13:10:00,17.38,17.38,17.38,17.38,0.0,7.9367,7.9367,7.9367,7.9367,0.0
2005-07-15 13:20:00,17.38,17.38,17.38,17.38,0.0,7.9367,7.9367,7.9367,7.9367,0.0
2005-07-15 13:30:00,17.38,17.38,17.38,17.38,0.0,7.9367,7.9367,7.9367,7.9367,0.0
2005-07-15 13:40:00,17.33,17.33,17.33,17.33,100.0,7.9139,7.9139,7.9139,7.9139,100.0
2005-07-15 13:50:00,17.33,17.33,17.33,17.33,0.0,7.9139,7.9139,7.9139,7.9139,0.0
2005-07-15 14:00:00,17.37,17.37,17.37,17.37,400.0,7.9322,7.9322,7.9322,7.9322,400.0
2005-07-15 14:10:00,17.37,17.37,17.37,17.37,0.0,7.9322,7.9322,7.9322,7.9322,0.0
2005-07-15 14:20:00,17.37,17.37,17.37,17.37,0.0,7.9322,7.9322,7.9322,7.9322,0.0
2005-07-15 14:30:00,17.37,17.37,17.37,17.37,0.0,7.9322,7.9322,7.9322,7.9322,0.0
2005-07-15 14:40:00,17.36,17.36,17.34,17.34,500.0,7.9276,7.9276,7.9185,7.9185,500.0
2005-07-15 14:50:00,17.27,17.27,17.24,17.24,400.0,7.8865,7.8865,7.8728,7.8728,400.0
2005-07-15 15:00:00,17.24,17.24,17.24,17.24,200.0,7.8728,7.8728,7.8728,7.8728,200.0
2005-07-15 15:10:00,17.24,17.24,17.22,17.22,500.0,7.8728,7.8728,7.8637,7.8637,500.0
2005-07-15 15:20:00,17.22,17.22,17.22,17.22,100.0,7.8637,7.8637,7.8637,7.8637,100.0
2005-07-15 15:30:00,17.22,17.22,17.22,17.22,0.0,7.8637,7.8637,7.8637,7.8637,0.0
2005-07-15 15:40:00,17.24,17.24,17.22,17.23,400.0,7.8728,7.8728,7.8637,7.8682,400.0
2005-07-15 15:50:00,17.24,17.24,17.24,17.24,100.0,7.8728,7.8728,7.8728,7.8728,100.0
2005-07-18 09:40:00,17.24,17.24,17.24,17.24,500.0,7.8728,7.8728,7.8728,7.8728,500.0
2005-07-18 09:50:00,17.3,17.35,17.27,17.3,1800.0,7.9002,7.923,7.8865,7.9002,1800.0
2005-07-18 10:00:00,17.25,17.25,17.25,17.25,200.0,7.8774,7.8774,7.8774,7.8774,200.0
2005-07-18 10:10:00,17.26,17.26,17.12,17.12,2400.0,7.8819,7.8819,7.818,7.818,2400.0
2005-07-18 10:20:00,17.12,17.13,17.1,17.11,1800.0,7.818,7.8226,7.8089,7.8134,1800.0
2005-07-18 10:30:00,17.11,17.3,17.11,17.3,3100.0,7.8134,7.9002,7.8134,7.9002,3100.0
2005-07-18 10:40:00,17.25,17.31,17.25,17.31,800.0,7.8774,7.9048,7.8774,7.9048,800.0
2005-07-18 10:50:00,17.31,17.31,17.19,17.26,1800.0,7.9048,7.9048,7.85,7.8819,1800.0
2005-07-18 11:00:00,17.19,17.33,17.19,17.25,4200.0,7.85,7.9139,7.85,7.8774,4200.0
2005-07-18 11:10:00,17.19,17.19,17.19,17.19,500.0,7.85,7.85,7.85,7.85,500.0
2005-07-18 11:20:00,17.17,17.26,17.17,17.26,600.0,7.8408,7.8819,7.8408,7.8819,600.0
2005-07-18 11:30:00,17.2,17.24,17.2,17.24,1300.0,7.8545,7.8728,7.8545,7.8728,1300.0
2005-07-18 11:40:00,17.22,17.23,17.16,17.16,1800.0,7.8637,7.8682,7.8363,7.8363,1800.0
2005-07-18 11:50:00,17.18,17.19,17.18,17.19,600.0,7.8454,7.85,7.8454,7.85,600.0
2005-07-18 12:00:00,17.2,17.2,17.17,17.17,4100.0,7.8545,7.8545,7.8408,7.8408,4100.0
2005-07-18 12:10:00,17.2,17.22,17.2,17.22,700.0,7.8545,7.8637,7.8545,7.8637,700.0
2005-07-18 12:20:00,17.25,17.25,17.21,17.22,800.0,7.8774,7.8774,7.8591,7.8637,800.0
2005-07-18 12:30:00,17.17,17.24,17.17,17.24,1200.0,7.8408,7.8728,7.8408,7.8728,1200.0
2005-07-18 12:40:00,17.26,17.26,17.18,17.18,300.0,7.8819,7.8819,7.8454,7.8454,300.0
2005-07-18 12:50:00,17.25,17.25,17.25,17.25,1800.0,7.8774,7.8774,7.8774,7.8774,1800.0
2005-07-18 13:00:00,17.25,17.25,17.24,17.24,1600.0,7.8774,7.8774,7.8728,7.8728,1600.0
2005-07-18 13:10:00,17.22,17.4,17.22,17.4,3500.0,7.8637,7.9459,7.8637,7.9459,3500.0
2005-07-18 13:20:00,17.42,17.49,17.39,17.49,1900.0,7.955,7.987,7.9413,7.987,1900.0
2005-07-18 13:30:00,17.49,17.59,17.49,17.59,3100.0,7.987,8.0326,7.987,8.0326,3100.0
2005-07-18 13:40:00,17.61,17.61,17.61,17.61,300.0,8.0418,8.0418,8.0418,8.0418,300.0
2005-07-18 13:50:00,17.61,17.62,17.55,17.55,2900.0,8.0418,8.0463,8.0144,8.0144,2900.0
2005-07-18 14:00:00,17.55,17.55,17.2,17.2,333600.0,8.0144,8.0144,7.8545,7.8545,333600.0
2005-07-18 14:10:00,17.48,17.5,17.47,17.49,1300.0,7.9824,7.9915,7.9778,7.987,1300.0
2005-07-18 14:20:00,17.4,17.48,17.4,17.42,2700.0,7.9459,7.9824,7.9459,7.955,2700.0
2005-07-18 14:30:00,17.43,17.44,17.35,17.35,1100.0,7.9596,7.9641,7.923,7.923,1100.0
2005-07-18 14:40:00,17.35,17.35,17.35,17.35,600.0,7.923,7.923,7.923,7.923,600.0
2005-07-18 14:50:00,17.34,17.4,17.34,17.4,2600.0,7.9185,7.9459,7.9185,7.9459,2600.0
2005-07-18 15:00:00,17.4,17.4,17.38,17.38,600.0,7.9459,7.9459,7.9367,7.9367,600.0
2005-07-18 15:10:00,17.36,17.36,17.35,17.35,2200.0,7.9276,7.9276,7.923,7.923,2200.0
2005-07-18 15:20:00,17.38,17.4,17.37,17.4,1600.0,7.9367,7.9459,7.9322,7.9459,1600.0
2005-07-18 15:30:00,17.37,17.37,17.37,17.37,1900.0,7.9322,7.9322,7.9322,7.9322,1900.0
2005-07-18 15:40:00,17.37,17.38,17.36,17.36,400.0,7.9322,7.9367,7.9276,7.9276,400.0
2005-07-18 15:50:00,17.36,17.36,17.36,17.36,0.0,7.9276,7.9276,7.9276,7.9276,0.0
2005-07-19 09:30:00,17.35,17.41,17.35,17.41,300.0,7.923,7.9504,7.923,7.9504,300.0
2005-07-19 09:40:00,17.45,17.45,17.45,17.45,100.0,7.9687,7.9687,7.9687,7.9687,100.0
2005-07-19 09:50:00,17.45,17.45,17.45,17.45,0.0,7.9687,7.9687,7.9687,7.9687,0.0
2005-07-19 10:00:00,17.45,17.45,17.45,17.45,1000.0,7.9687,7.9687,7.9687,7.9687,1000.0
2005-07-19 10:10:00,17.39,17.41,17.34,17.41,1300.0,7.9413,7.9504,7.9185,7.9504,1300.0
2005-07-19 10:20:00,17.41,17.42,17.35,17.35,1400.0,7.9504,7.955,7.923,7.923,1400.0
2005-07-19 10:30:00,17.35,17.36,17.35,17.35,400.0,7.923,7.9276,7.923,7.923,400.0
2005-07-19 10:40:00,17.35,17.36,17.3,17.3,1700.0,7.923,7.9276,7.9002,7.9002,1700.0
2005-07-19 10:50:00,17.31,17.33,17.31,17.32,1700.0,7.9048,7.9139,7.9048,7.9093,1700.0
2005-07-19 11:00:00,17.34,17.34,17.34,17.34,800.0,7.9185,7.9185,7.9185,7.9185,800.0
2005-07-19 11:10:00,17.35,17.35,17.34,17.34,600.0,7.923,7.923,7.9185,7.9185,600.0
2005-07-19 11:20:00,17.35,17.39,17.35,17.39,700.0,7.923,7.9413,7.923,7.9413,700.0
2005-07-19 11:30:00,17.39,17.51,17.39,17.46,4100.0,7.9413,7.9961,7.9413,7.9733,4100.0
2005-07-19 11:40:00,17.47,17.48,17.44,17.44,2000.0,7.9778,7.9824,7.9641,7.9641,2000.0
2005-07-19 11:50:00,17.44,17.5,17.44,17.45,4600.0,7.9641,7.9915,7.9641,7.9687,4600.0
2005-07-19 12:00:00,17.45,17.5,17.45,17.5,3100.0,7.9687,7.9915,7.9687,7.9915,3100.0
2005-07-19 12:10:00,17.5,17.55,17.44,17.44,1200.0,7.9915,8.0144,7.9641,7.9641,1200.0
2005-07-19 12:20:00,17.44,17.46,17.44,17.44,1000.0,7.9641,7.9733,7.9641,7.9641,1000.0
2005-07-19 12:30:00,17.43,17.46,17.43,17.46,500.0,7.9596,7.9733,7.9596,7.9733,500.0
2005-07-19 12:40:00,17.46,17.47,17.44,17.47,600.0,7.9733,7.9778,7.9641,7.9778,600.0
2005-07-19 12:50:00,17.47,17.47,17.46,17.46,900.0,7.9778,7.9778,7.9733,7.9733,900.0
2005-07-19 13:00:00,17.46,17.46,17.44,17.44,700.0,7.9733,7.9733,7.9641,7.9641,700.0
2005-07-19 13:10:00,17.43,17.44,17.43,17.44,500.0,7.9596,7.9641,7.9596,7.9641,500.0
2005-07-19 13:20:00,17.46,17.46,17.44,17.44,300.0,7.9733,7.9733,7.9641,7.9641,300.0
2005-07-19 13:30:00,17.44,17.46,17.44,17.46,1400.0,7.9641,7.9733,7.9641,7.9733,1400.0
2005-07-19 13:40:00,17.44,17.44,17.43,17.44,400.0,7.9641,7.9641,7.9596,7.9641,400.0
2005-07-19 13:50:00,17.45,17.45,17.42,17.45,400.0,7.9687,7.9687,7.955,7.9687,400.0
2005-07-19 14:00:00,17.46,17.46,17.46,17.46,300.0,7.9733,7.9733,7.9733,7.9733,300.0
2005-07-19 14:10:00,17.44,17.45,17.35,17.36,1000.0,7.9641,7.9687,7.923,7.9276,1000.0
2005-07-19 14:20:00,17.35,17.43,17.34,17.43,400.0,7.923,7.9596,7.9185,7.9596,400.0
2005-07-19 14:30:00,17.44,17.44,17.43,17.44,300.0,7.9641,7.9641,7.9596,7.9641,300.0
2005-07-19 14:40:00,17.46,17.46,17.43,17.43,200.0,7.9733,7.9733,7.9596,7.9596,200.0
2005-07-19 14:50:00,17.46,17.46,17.46,17.46,100.0,7.9733,7.9733,7.9733,7.9733,100.0
2005-07-19 15:00:00,17.46,17.46,17.44,17.46,300.0,7.9733,7.9733,7.9641,7.9733,300.0
2005-07-19 15:10:00,17.45,17.45,17.39,17.39,200.0,7.9687,7.9687,7.9413,7.9413,200.0
2005-07-19 15:20:00,17.44,17.44,17.44,17.44,100.0,7.9641,7.9641,7.9641,7.9641,100.0
2005-07-19 15:30:00,17.44,17.45,17.35,17.43,2200.0,7.9641,7.9687,7.923,7.9596,2200.0
2005-07-19 15:40:00,17.37,17.43,17.37,17.41,900.0,7.9322,7.9596,7.9322,7.9504,900.0
2005-07-19 15:50:00,17.43,17.46,17.43,17.46,1400.0,7.9596,7.9733,7.9596,7.9733,1400.0
2005-07-20 09:30:00,17.41,17.51,17.41,17.51,1500.0,7.9504,7.9961,7.9504,7.9961,1500.0
2005-07-20 09:40:00,17.5,17.65,17.5,17.54,11400.0,7.9915,8.06,7.9915,8.0098,11400.0
2005-07-20 09:50:00,17.65,17.76,17.61,17.76,8900.0,8.06,8.1103,8.0418,8.1103,8900.0
2005-07-20 10:00:00,17.76,17.8,17.72,17.75,5700.0,8.1103,8.1285,8.092,8.1057,5700.0
2005-07-20 10:10:00,17.74,17.85,17.73,17.73,4800.0,8.1011,8.1514,8.0966,8.0966,4800.0
2005-07-20 10:20:00,17.72,17.81,17.69,17.8,6000.0,8.092,8.1331,8.0783,8.1285,6000.0
2005-07-20 10:30:00,17.8,17.8,17.78,17.79,11300.0,8.1285,8.1285,8.1194,8.124,11300.0
2005-07-20 10:40:00,17.76,17.82,17.76,17.8,3200.0,8.1103,8.1377,8.1103,8.1285,3200.0
2005-07-20 10:50:00,17.8,17.8,17.78,17.8,2400.0,8.1285,8.1285,8.1194,8.1285,2400.0
2005-07-20 11:00:00,17.77,17.8,17.76,17.79,120200.0,8.1148,8.1285,8.1103,8.124,120200.0
2005-07-20 11:10:00,17.83,17.9,17.83,17.9,2900.0,8.1422,8.1742,8.1422,8.1742,2900.0
2005-07-20 11:20:00,17.9,18.0,17.9,18.0,3600.0,8.1742,8.2199,8.1742,8.2199,3600.0
2005-07-20 11:30:00,18.0,18.04,18.0,18.0,5900.0,8.2199,8.2381,8.2199,8.2199,5900.0
2005-07-20 11:40:00,18.0,18.05,18.0,18.01,5400.0,8.2199,8.2427,8.2199,8.2244,5400.0
2005-07-20 11:50:00,18.0,18.02,17.95,18.0,5100.0,8.2199,8.229,8.197,8.2199,5100.0
2005-07-20 12:00:00,17.99,18.0,17.94,17.95,1800.0,8.2153,8.2199,8.1925,8.197,1800.0
2005-07-20 12:10:00,17.97,17.97,17.95,17.95,1900.0,8.2062,8.2062,8.197,8.197,1900.0
2005-07-20 12:20:00,17.93,17.93,17.86,17.86,1300.0,8.1879,8.1879,8.1559,8.1559,1300.0
2005-07-20 12:30:00,17.86,17.86,17.86,17.86,0.0,8.1559,8.1559,8.1559,8.1559,0.0
2005-07-20 12:40:00,17.93,17.95,17.93,17.95,2200.0,8.1879,8.197,8.1879,8.197,2200.0
2005-07-20 12:50:00,17.98,17.99,17.98,17.98,3900.0,8.2107,8.2153,8.2107,8.2107,3900.0
2005-07-20 13:00:00,17.98,18.0,17.98,17.99,14500.0,8.2107,8.2199,8.2107,8.2153,14500.0
2005-07-20 13:10:00,17.99,18.0,17.92,17.92,20800.0,8.2153,8.2199,8.1833,8.1833,20800.0
2005-07-20 13:20:00,17.95,18.0,17.95,17.99,900.0,8.197,8.2199,8.197,8.2153,900.0
2005-07-20 13:30:00,18.0,18.0,17.96,17.96,2000.0,8.2199,8.2199,8.2016,8.2016,2000.0
2005-07-20 13:40:00,17.96,17.99,17.96,17.99,11400.0,8.2016,8.2153,8.2016,8.2153,11400.0
2005-07-20 13:50:00,17.96,17.96,17.92,17.96,1500.0,8.2016,8.2016,8.1833,8.2016,1500.0
2005-07-20 14:00:00,17.91,17.91,17.9,17.9,6000.0,8.1788,8.1788,8.1742,8.1742,6000.0
2005-07-20 14:10:00,17.9,17.9,17.9,17.9,10500.0,8.1742,8.1742,8.1742,8.1742,10500.0
2005-07-20 14:20:00,17.9,17.92,17.87,17.9,16800.0,8.1742,8.1833,8.1605,8.1742,16800.0
2005-07-20 14:30:00,17.98,17.98,17.95,17.95,200.0,8.2107,8.2107,8.197,8.197,200.0
2005-07-20 14:40:00,17.95,17.95,17.88,17.88,2300.0,8.197,8.197,8.1651,8.1651,2300.0
2005-07-20 14:50:00,17.87,17.92,17.87,17.92,1300.0,8.1605,8.1833,8.1605,8.1833,1300.0
2005-07-20 15:00:00,17.9,17.9,17.86,17.87,2700.0,8.1742,8.1742,8.1559,8.1605,2700.0
2005-07-20 15:10:00,17.85,17.92,17.85,17.9,31500.0,8.1514,8.1833,8.1514,8.1742,31500.0
2005-07-20 15:20:00,17.89,17.92,17.88,17.88,3900.0,8.1696,8.1833,8.1651,8.1651,3900.0
2005-07-20 15:30:00,17.89,17.9,17.88,17.9,10900.0,8.1696,8.1742,8.1651,8.1742,10900.0
2005-07-20 15:40:00,17.9,17.9,17.86,17.86,19100.0,8.1742,8.1742,8.1559,8.1559,19100.0
2005-07-20 15:50:00,17.87,17.92,17.8,17.8,26800.0,8.1605,8.1833,8.1285,8.1285,26800.0
2005-07-21 09:30:00,18.15,18.4,18.15,18.25,324300.0,8.2884,8.4025,8.2884,8.334,324300.0
2005-07-21 09:40:00,18.25,18.28,18.25,18.25,146300.0,8.334,8.3477,8.334,8.334,146300.0
2005-07-21 09:50:00,18.25,18.3,18.25,18.25,121800.0,8.334,8.3569,8.334,8.334,121800.0
2005-07-21 10:00:00,18.25,18.25,18.2,18.24,103900.0,8.334,8.334,8.3112,8.3295,103900.0
2005-07-21 10:10:00,18.25,18.26,18.2,18.21,101800.0,8.334,8.3386,8.3112,8.3158,101800.0
2005-07-21 10:20:00,18.2,18.2,18.1,18.1,96000.0,8.3112,8.3112,8.2655,8.2655,96000.0
2005-07-21 10:30:00,18.02,18.18,18.0,18.12,91800.0,8.229,8.3021,8.2199,8.2747,91800.0
2005-07-21 10:40:00,18.13,18.18,18.11,18.16,53600.0,8.2792,8.3021,8.2701,8.2929,53600.0
2005-07-21 10:50:00,18.18,18.18,18.14,18.14,55700.0,8.3021,8.3021,8.2838,8.2838,55700.0
2005-07-21 11:00:00,18.14,18.15,18.13,18.13,6900.0,8.2838,8.2884,8.2792,8.2792,6900.0
2005-07-21 11:10:00,18.13,18.14,18.12,18.12,3600.0,8.2792,8.2838,8.2747,8.2747,3600.0
2005-07-21 11:20:00,18.13,18.15,18.11,18.14,40900.0,8.2792,8.2884,8.2701,8.2838,40900.0
2005-07-21 11:30:00,18.13,18.16,18.12,18.16,34800.0,8.2792,8.2929,8.2747,8.2929,34800.0
2005-07-21 11:40:00,18.15,18.16,18.15,18.16,25900.0,8.2884,8.2929,8.2884,8.2929,25900.0
2005-07-21 11:50:00,18.16,18.16,18.14,18.14,57500.0,8.2929,8.2929,8.2838,8.2838,57500.0
2005-07-21 12:00:00,18.15,18.18,18.15,18.18,34400.0,8.2884,8.3021,8.2884,8.3021,34400.0
2005-07-21 12:10:00,18.17,18.25,18.17,18.25,53700.0,8.2975,8.334,8.2975,8.334,53700.0
2005-07-21 12:20:00,18.22,18.24,18.2,18.21,17800.0,8.3203,8.3295,8.3112,8.3158,17800.0
2005-07-21 12:30:00,18.2,18.23,18.2,18.23,24200.0,8.3112,8.3249,8.3112,8.3249,24200.0
2005-07-21 12:40:00,18.23,18.25,18.22,18.23,56500.0,8.3249,8.334,8.3203,8.3249,56500.0
2005-07-21 12:50:00,18.23,18.25,18.23,18.24,33600.0,8.3249,8.334,8.3249,8.3295,33600.0
2005-07-21 13:00:00,18.24,18.27,18.24,18.25,19000.0,8.3295,8.3432,8.3295,8.334,19000.0
2005-07-21 13:10:00,18.26,18.27,18.23,18.23,39200.0,8.3386,8.3432,8.3249,8.3249,39200.0
2005-07-21 13:20:00,18.25,18.27,18.25,18.27,19100.0,8.334,8.3432,8.334,8.3432,19100.0
2005-07-21 13:30:00,18.25,18.25,18.23,18.25,6400.0,8.334,8.334,8.3249,8.334,6400.0
2005-07-21 13:40:00,18.25,18.27,18.24,18.24,18100.0,8.334,8.3432,8.3295,8.3295,18100.0
2005-07-21 13:50:00,18.24,18.25,18.24,18.25,19900.0,8.3295,8.334,8.3295,8.334,19900.0
2005-07-21 14:00:00,18.24,18.25,18.24,18.24,6500.0,8.3295,8.334,8.3295,8.3295,6500.0
2005-07-21 14:10:00,18.24,18.27,18.24,18.25,20100.0,8.3295,8.3432,8.3295,8.334,20100.0
2005-07-21 14:20:00,18.26,18.26,18.23,18.23,25800.0,8.3386,8.3386,8.3249,8.3249,25800.0
2005-07-21 14:30:00,18.23,18.25,18.23,18.24,14500.0,8.3249,8.334,8.3249,8.3295,14500.0
2005-07-21 14:40:00,18.24,18.27,18.24,18.27,6900.0,8.3295,8.3432,8.3295,8.3432,6900.0
2005-07-21 14:50:00,18.27,18.28,18.26,18.28,5900.0,8.3432,8.3477,8.3386,8.3477,5900.0
2005-07-21 15:00:00,18.29,18.29,18.26,18.26,3700.0,8.3523,8.3523,8.3386,8.3386,3700.0
2005-07-21 15:10:00,18.27,18.29,18.26,18.29,5100.0,8.3432,8.3523,8.3386,8.3523,5100.0
2005-07-21 15:20:00,18.3,18.3,18.27,18.27,13400.0,8.3569,8.3569,8.3432,8.3432,13400.0
2005-07-21 15:30:00,18.26,18.28,18.25,18.27,14400.0,8.3386,8.3477,8.334,8.3432,14400.0
2005-07-21 15:40:00,18.27,18.27,18.21,18.26,25000.0,8.3432,8.3432,8.3158,8.3386,25000.0
2005-07-21 15:50:00,18.25,18.25,18.2,18.21,52500.0,8.334,8.334,8.3112,8.3158,52500.0
2005-07-22 09:30:00,18.23,18.29,18.22,18.25,19700.0,8.3249,8.3523,8.3203,8.334,19700.0
2005-07-22 09:40:00,18.25,18.25,18.21,18.22,5300.0,8.334,8.334,8.3158,8.3203,5300.0
2005-07-22 09:50:00,18.23,18.26,18.2,18.2,16900.0,8.3249,8.3386,8.3112,8.3112,16900.0
2005-07-22 10:00:00,18.2,18.25,18.2,18.24,8000.0,8.3112,8.334,8.3112,8.3295,8000.0
2005-07-22 10:10:00,18.22,18.23,18.21,18.22,3200.0,8.3203,8.3249,8.3158,8.3203,3200.0
2005-07-22 10:20:00,18.22,18.22,18.2,18.22,6200.0,8.3203,8.3203,8.3112,8.3203,6200.0
2005-07-22 10:30:00,18.25,18.25,18.2,18.2,164600.0,8.334,8.334,8.3112,8.3112,164600.0
2005-07-22 10:40:00,18.2,18.21,18.16,18.2,25900.0,8.3112,8.3158,8.2929,8.3112,25900.0
2005-07-22 10:50:00,18.21,18.22,18.2,18.22,137500.0,8.3158,8.3203,8.3112,8.3203,137500.0
2005-07-22 11:00:00,18.22,18.22,18.18,18.22,6300.0,8.3203,8.3203,8.3021,8.3203,6300.0
2005-07-22 11:10:00,18.2,18.22,18.18,18.18,8000.0,8.3112,8.3203,8.3021,8.3021,8000.0
2005-07-22 11:20:00,18.18,18.19,18.18,18.19,2800.0,8.3021,8.3066,8.3021,8.3066,2800.0
2005-07-22 11:30:00,18.19,18.21,18.18,18.2,6300.0,8.3066,8.3158,8.3021,8.3112,6300.0
2005-07-22 11:40:00,18.18,18.18,18.18,18.18,1400.0,8.3021,8.3021,8.3021,8.3021,1400.0
2005-07-22 11:50:00,18.19,18.21,18.19,18.21,6800.0,8.3066,8.3158,8.3066,8.3158,6800.0
2005-07-22 12:00:00,18.18,18.21,18.18,18.21,2700.0,8.3021,8.3158,8.3021,8.3158,2700.0
2005-07-22 12:10:00,18.19,18.21,18.18,18.21,6200.0,8.3066,8.3158,8.3021,8.3158,6200.0
2005-07-22 12:20:00,18.19,18.19,18.19,18.19,100.0,8.3066,8.3066,8.3066,8.3066,100.0
2005-07-22 12:30:00,18.18,18.22,18.18,18.22,6500.0,8.3021,8.3203,8.3021,8.3203,6500.0
2005-07-22 12:40:00,18.2,18.21,18.19,18.2,2500.0,8.3112,8.3158,8.3066,8.3112,2500.0
2005-07-22 12:50:00,18.2,18.2,18.1,18.15,113100.0,8.3112,8.3112,8.2655,8.2884,113100.0
2005-07-22 13:00:00,18.16,18.16,18.16,18.16,9500.0,8.2929,8.2929,8.2929,8.2929,9500.0
2005-07-22 13:10:00,18.17,18.19,18.17,18.19,2500.0,8.2975,8.3066,8.2975,8.3066,2500.0
2005-07-22 13:20:00,18.18,18.19,18.18,18.18,4000.0,8.3021,8.3066,8.3021,8.3021,4000.0
2005-07-22 13:30:00,18.18,18.18,18.18,18.18,1200.0,8.3021,8.3021,8.3021,8.3021,1200.0
2005-07-22 13:40:00,18.18,18.19,18.18,18.19,2600.0,8.3021,8.3066,8.3021,8.3066,2600.0
2005-07-22 13:50:00,18.19,18.19,18.19,18.19,200.0,8.3066,8.3066,8.3066,8.3066,200.0
2005-07-22 14:00:00,18.18,18.18,18.18,18.18,600.0,8.3021,8.3021,8.3021,8.3021,600.0
2005-07-22 14:10:00,18.19,18.2,18.19,18.2,4000.0,8.3066,8.3112,8.3066,8.3112,4000.0
2005-07-22 14:20:00,18.2,18.21,18.2,18.2,56100.0,8.3112,8.3158,8.3112,8.3112,56100.0
2005-07-22 14:30:00,18.2,18.21,18.2,18.21,1500.0,8.3112,8.3158,8.3112,8.3158,1500.0
2005-07-22 14:40:00,18.21,18.21,18.2,18.21,5200.0,8.3158,8.3158,8.3112,8.3158,5200.0
2005-07-22 14:50:00,18.21,18.21,18.2,18.21,1400.0,8.3158,8.3158,8.3112,8.3158,1400.0
2005-07-22 15:00:00,18.21,18.25,18.2,18.2,17300.0,8.3158,8.334,8.3112,8.3112,17300.0
2005-07-22 15:10:00,18.2,18.21,18.2,18.21,13000.0,8.3112,8.3158,8.3112,8.3158,13000.0
2005-07-22 15:20:00,18.21,18.21,18.2,18.21,15300.0,8.3158,8.3158,8.3112,8.3158,15300.0
2005-07-22 15:30:00,18.21,18.21,18.2,18.21,3300.0,8.3158,8.3158,8.3112,8.3158,3300.0
2005-07-22 15:40:00,18.21,18.25,18.21,18.22,5200.0,8.3158,8.334,8.3158,8.3203,5200.0
2005-07-22 15:50:00,18.22,18.25,18.21,18.22,10900.0,8.3203,8.334,8.3158,8.3203,10900.0
2005-07-25 09:30:00,18.05,18.15,18.0,18.15,22100.0,8.2427,8.2884,8.2199,8.2884,22100.0
2005-07-25 09:40:00,18.18,18.19,18.1,18.11,18600.0,8.3021,8.3066,8.2655,8.2701,18600.0
2005-07-25 09:50:00,18.15,18.19,18.15,18.15,54100.0,8.2884,8.3066,8.2884,8.2884,54100.0
2005-07-25 10:00:00,18.13,18.19,18.13,18.19,24700.0,8.2792,8.3066,8.2792,8.3066,24700.0
2005-07-25 10:10:00,18.2,18.2,18.17,18.2,7400.0,8.3112,8.3112,8.2975,8.3112,7400.0
2005-07-25 10:20:00,18.17,18.24,18.17,18.24,5800.0,8.2975,8.3295,8.2975,8.3295,5800.0
2005-07-25 10:30:00,18.2,18.22,18.17,18.2,101900.0,8.3112,8.3203,8.2975,8.3112,101900.0
2005-07-25 10:40:00,18.2,18.2,18.17,18.2,8700.0,8.3112,8.3112,8.2975,8.3112,8700.0
2005-07-25 10:50:00,18.16,18.2,18.16,18.18,4000.0,8.2929,8.3112,8.2929,8.3021,4000.0
2005-07-25 11:00:00,18.18,18.22,18.15,18.18,4800.0,8.3021,8.3203,8.2884,8.3021,4800.0
2005-07-25 11:10:00,18.19,18.22,18.16,18.2,5800.0,8.3066,8.3203,8.2929,8.3112,5800.0
2005-07-25 11:20:00,18.17,18.22,18.17,18.18,2100.0,8.2975,8.3203,8.2975,8.3021,2100.0
2005-07-25 11:30:00,18.16,18.18,18.16,18.17,300.0,8.2929,8.3021,8.2929,8.2975,300.0
2005-07-25 11:40:00,18.18,18.27,18.18,18.24,11200.0,8.3021,8.3432,8.3021,8.3295,11200.0
2005-07-25 11:50:00,18.25,18.34,18.24,18.28,18100.0,8.334,8.3751,8.3295,8.3477,18100.0
2005-07-25 12:00:00,18.26,18.26,18.23,18.23,2300.0,8.3386,8.3386,8.3249,8.3249,2300.0
2005-07-25 12:10:00,18.24,18.35,18.24,18.3,20700.0,8.3295,8.3797,8.3295,8.3569,20700.0
2005-07-25 12:20:00,18.3,18.33,18.3,18.33,4100.0,8.3569,8.3706,8.3569,8.3706,4100.0
2005-07-25 12:30:00,18.26,18.31,18.26,18.31,500.0,8.3386,8.3614,8.3386,8.3614,500.0
2005-07-25 12:40:00,18.36,18.43,18.35,18.42,3900.0,8.3843,8.4162,8.3797,8.4117,3900.0
2005-07-25 12:50:00,18.42,18.43,18.35,18.37,8300.0,8.4117,8.4162,8.3797,8.3888,8300.0
2005-07-25 13:00:00,18.43,18.45,18.36,18.4,5700.0,8.4162,8.4254,8.3843,8.4025,5700.0
2005-07-25 13:10:00,18.42,18.47,18.4,18.45,6000.0,8.4117,8.4345,8.4025,8.4254,6000.0
2005-07-25 13:20:00,18.43,18.44,18.41,18.42,1000.0,8.4162,8.4208,8.4071,8.4117,1000.0
2005-07-25 13:30:00,18.4,18.42,18.37,18.37,22700.0,8.4025,8.4117,8.3888,8.3888,22700.0
2005-07-25 13:40:00,18.37,18.42,18.37,18.41,3100.0,8.3888,8.4117,8.3888,8.4071,3100.0
2005-07-25 13:50:00,18.4,18.4,18.3,18.32,4600.0,8.4025,8.4025,8.3569,8.366,4600.0
2005-07-25 14:00:00,18.31,18.4,18.3,18.4,1500.0,8.3614,8.4025,8.3569,8.4025,1500.0
2005-07-25 14:10:00,18.39,18.41,18.33,18.33,3900.0,8.398,8.4071,8.3706,8.3706,3900.0
2005-07-25 14:20:00,18.33,18.35,18.31,18.32,500.0,8.3706,8.3797,8.3614,8.366,500.0
2005-07-25 14:30:00,18.37,18.37,18.3,18.3,1000.0,8.3888,8.3888,8.3569,8.3569,1000.0
2005-07-25 14:40:00,18.3,18.4,18.3,18.33,5200.0,8.3569,8.4025,8.3569,8.3706,5200.0
2005-07-25 14:50:00,18.31,18.39,18.3,18.36,5300.0,8.3614,8.398,8.3569,8.3843,5300.0
2005-07-25 15:00:00,18.31,18.4,18.31,18.35,3600.0,8.3614,8.4025,8.3614,8.3797,3600.0
2005-07-25 15:10:00,18.35,18.35,18.3,18.3,2000.0,8.3797,8.3797,8.3569,8.3569,2000.0
2005-07-25 15:20:00,18.3,18.36,18.3,18.35,28500.0,8.3569,8.3843,8.3569,8.3797,28500.0
2005-07-25 15:30:00,18.35,18.37,18.35,18.37,4600.0,8.3797,8.3888,8.3797,8.3888,4600.0
2005-07-25 15:40:00,18.35,18.36,18.35,18.36,6800.0,8.3797,8.3843,8.3797,8.3843,6800.0
2005-07-25 15:50:00,18.38,18.4,18.35,18.4,30800.0,8.3934,8.4025,8.3797,8.4025,30800.0
2005-07-26 09:30:00,18.47,18.53,18.47,18.5,5400.0,8.4345,8.4619,8.4345,8.4482,5400.0
2005-07-26 09:40:00,18.5,18.5,18.41,18.41,4000.0,8.4482,8.4482,8.4071,8.4071,4000.0
2005-07-26 09:50:00,18.41,18.41,18.4,18.41,2400.0,8.4071,8.4071,8.4025,8.4071,2400.0
2005-07-26 10:00:00,18.4,18.49,18.4,18.49,4000.0,8.4025,8.4436,8.4025,8.4436,4000.0
2005-07-26 10:10:00,18.49,18.49,18.47,18.49,3900.0,8.4436,8.4436,8.4345,8.4436,3900.0
2005-07-26 10:20:00,18.47,18.49,18.41,18.42,4800.0,8.4345,8.4436,8.4071,8.4117,4800.0
2005-07-26 10:30:00,18.42,18.49,18.41,18.42,4200.0,8.4117,8.4436,8.4071,8.4117,4200.0
2005-07-26 10:40:00,18.42,18.42,18.32,18.32,7800.0,8.4117,8.4117,8.366,8.366,7800.0
2005-07-26 10:50:00,18.22,18.48,18.21,18.43,39100.0,8.3203,8.4391,8.3158,8.4162,39100.0
2005-07-26 11:00:00,18.43,18.43,18.35,18.42,27500.0,8.4162,8.4162,8.3797,8.4117,27500.0
2005-07-26 11:10:00,18.41,18.43,18.4,18.43,1900.0,8.4071,8.4162,8.4025,8.4162,1900.0
2005-07-26 11:20:00,18.42,18.46,18.4,18.46,51600.0,8.4117,8.4299,8.4025,8.4299,51600.0
2005-07-26 11:30:00,18.45,18.45,18.42,18.42,5400.0,8.4254,8.4254,8.4117,8.4117,5400.0
2005-07-26 11:40:00,18.43,18.44,18.35,18.39,3300.0,8.4162,8.4208,8.3797,8.398,3300.0
2005-07-26 11:50:00,18.41,18.44,18.41,18.43,2700.0,8.4071,8.4208,8.4071,8.4162,2700.0
2005-07-26 12:00:00,18.44,18.59,18.38,18.51,118300.0,8.4208,8.4893,8.3934,8.4528,118300.0
2005-07-26 12:10:00,18.53,18.53,18.27,18.42,4400.0,8.4619,8.4619,8.3432,8.4117,4400.0
2005-07-26 12:20:00,18.39,18.47,18.39,18.45,6100.0,8.398,8.4345,8.398,8.4254,6100.0
2005-07-26 12:30:00,18.45,18.46,18.4,18.46,2400.0,8.4254,8.4299,8.4025,8.4299,2400.0
2005-07-26 12:40:00,18.46,18.49,18.46,18.48,1200.0,8.4299,8.4436,8.4299,8.4391,1200.0
2005-07-26 12:50:00,18.46,18.49,18.41,18.49,1400.0,8.4299,8.4436,8.4071,8.4436,1400.0
2005-07-26 13:00:00,18.49,18.49,18.45,18.45,1000.0,8.4436,8.4436,8.4254,8.4254,1000.0
2005-07-26 13:10:00,18.41,18.47,18.41,18.47,7700.0,8.4071,8.4345,8.4071,8.4345,7700.0
2005-07-26 13:20:00,18.48,18.49,18.46,18.48,2900.0,8.4391,8.4436,8.4299,8.4391,2900.0
2005-07-26 13:30:00,18.47,18.5,18.47,18.5,800.0,8.4345,8.4482,8.4345,8.4482,800.0
2005-07-26 13:40:00,18.5,18.5,18.5,18.5,3000.0,8.4482,8.4482,8.4482,8.4482,3000.0
2005-07-26 13:50:00,18.5,18.5,18.46,18.49,2500.0,8.4482,8.4482,8.4299,8.4436,2500.0
2005-07-26 14:00:00,18.49,18.49,18.46,18.46,3900.0,8.4436,8.4436,8.4299,8.4299,3900.0
2005-07-26 14:10:00,18.46,18.48,18.45,18.48,3800.0,8.4299,8.4391,8.4254,8.4391,3800.0
2005-07-26 14:20:00,18.48,18.49,18.48,18.49,1100.0,8.4391,8.4436,8.4391,8.4436,1100.0
2005-07-26 14:30:00,18.49,18.49,18.47,18.48,4800.0,8.4436,8.4436,8.4345,8.4391,4800.0
2005-07-26 14:40:00,18.48,18.49,18.47,18.49,1600.0,8.4391,8.4436,8.4345,8.4436,1600.0
2005-07-26 14:50:00,18.49,18.5,18.47,18.48,3900.0,8.4436,8.4482,8.4345,8.4391,3900.0
2005-07-26 15:00:00,18.49,18.5,18.47,18.5,2100.0,8.4436,8.4482,8.4345,8.4482,2100.0
2005-07-26 15:10:00,18.49,18.5,18.49,18.5,2600.0,8.4436,8.4482,8.4436,8.4482,2600.0
2005-07-26 15:20:00,18.5,18.6,18.5,18.6,67900.0,8.4482,8.4939,8.4482,8.4939,67900.0
2005-07-26 15:30:00,18.57,18.6,18.57,18.6,3200.0,8.4802,8.4939,8.4802,8.4939,3200.0
2005-07-26 15:40:00,18.59,18.59,18.51,18.59,2300.0,8.4893,8.4893,8.4528,8.4893,2300.0
2005-07-26 15:50:00,18.59,18.59,18.52,18.52,4400.0,8.4893,8.4893,8.4573,8.4573,4400.0
2005-07-27 09:30:00,18.6,18.65,18.55,18.55,3200.0,8.4939,8.5167,8.471,8.471,3200.0
2005-07-27 09:40:00,18.55,18.6,18.55,18.59,3000.0,8.471,8.4939,8.471,8.4893,3000.0
2005-07-27 09:50:00,18.59,18.61,18.55,18.55,1900.0,8.4893,8.4984,8.471,8.471,1900.0
2005-07-27 10:00:00,18.55,18.55,18.4,18.4,2500.0,8.471,8.471,8.4025,8.4025,2500.0
2005-07-27 10:10:00,18.4,18.4,18.29,18.3,2800.0,8.4025,8.4025,8.3523,8.3569,2800.0
2005-07-27 10:20:00,18.3,18.4,18.3,18.37,2900.0,8.3569,8.4025,8.3569,8.3888,2900.0
2005-07-27 10:30:00,18.33,18.44,18.33,18.42,2600.0,8.3706,8.4208,8.3706,8.4117,2600.0
2005-07-27 10:40:00,18.45,18.46,18.41,18.41,2600.0,8.4254,8.4299,8.4071,8.4071,2600.0
2005-07-27 10:50:00,18.4,18.56,18.4,18.51,30200.0,8.4025,8.4756,8.4025,8.4528,30200.0
2005-07-27 11:00:00,18.53,18.54,18.5,18.52,20500.0,8.4619,8.4665,8.4482,8.4573,20500.0
2005-07-27 11:10:00,18.53,18.53,18.5,18.5,1500.0,8.4619,8.4619,8.4482,8.4482,1500.0
2005-07-27 11:20:00,18.52,18.54,18.5,18.53,9200.0,8.4573,8.4665,8.4482,8.4619,9200.0
2005-07-27 11:30:00,18.51,18.52,18.51,18.51,1000.0,8.4528,8.4573,8.4528,8.4528,1000.0
2005-07-27 11:40:00,18.5,18.51,18.5,18.51,1100.0,8.4482,8.4528,8.4482,8.4528,1100.0
2005-07-27 11:50:00,18.54,18.54,18.53,18.53,1600.0,8.4665,8.4665,8.4619,8.4619,1600.0
2005-07-27 12:00:00,18.53,18.54,18.52,18.53,57500.0,8.4619,8.4665,8.4573,8.4619,57500.0
2005-07-27 12:10:00,18.54,18.55,18.54,18.55,2100.0,8.4665,8.471,8.4665,8.471,2100.0
2005-07-27 12:20:00,18.55,18.55,18.54,18.55,3400.0,8.471,8.471,8.4665,8.471,3400.0
2005-07-27 12:30:00,18.55,18.56,18.55,18.56,2700.0,8.471,8.4756,8.471,8.4756,2700.0
2005-07-27 12:40:00,18.55,18.56,18.54,18.56,6400.0,8.471,8.4756,8.4665,8.4756,6400.0
2005-07-27 12:50:00,18.56,18.56,18.56,18.56,1200.0,8.4756,8.4756,8.4756,8.4756,1200.0
2005-07-27 13:00:00,18.57,18.57,18.55,18.55,1000.0,8.4802,8.4802,8.471,8.471,1000.0
2005-07-27 13:10:00,18.53,18.56,18.53,18.56,10500.0,8.4619,8.4756,8.4619,8.4756,10500.0
2005-07-27 13:20:00,18.56,18.56,18.54,18.54,8300.0,8.4756,8.4756,8.4665,8.4665,8300.0
2005-07-27 13:30:00,18.54,18.57,18.5,18.56,7500.0,8.4665,8.4802,8.4482,8.4756,7500.0
2005-07-27 13:40:00,18.54,18.54,18.54,18.54,300.0,8.4665,8.4665,8.4665,8.4665,300.0
2005-07-27 13:50:00,18.53,18.54,18.53,18.54,500.0,8.4619,8.4665,8.4619,8.4665,500.0
2005-07-27 14:00:00,18.54,18.54,18.54,18.54,400.0,8.4665,8.4665,8.4665,8.4665,400.0
2005-07-27 14:10:00,18.54,18.55,18.53,18.53,1700.0,8.4665,8.471,8.4619,8.4619,1700.0
2005-07-27 14:20:00,18.52,18.53,18.52,18.52,400.0,8.4573,8.4619,8.4573,8.4573,400.0
2005-07-27 14:30:00,18.53,18.53,18.52,18.53,1100.0,8.4619,8.4619,8.4573,8.4619,1100.0
2005-07-27 14:40:00,18.52,18.54,18.52,18.53,2100.0,8.4573,8.4665,8.4573,8.4619,2100.0
2005-07-27 14:50:00,18.53,18.55,18.53,18.54,20100.0,8.4619,8.471,8.4619,8.4665,20100.0
2005-07-27 15:00:00,18.55,18.55,18.53,18.54,2000.0,8.471,8.471,8.4619,8.4665,2000.0
2005-07-27 15:10:00,18.54,18.54,18.53,18.53,900.0,8.4665,8.4665,8.4619,8.4619,900.0
2005-07-27 15:20:00,18.54,18.55,18.54,18.55,3500.0,8.4665,8.471,8.4665,8.471,3500.0
2005-07-27 15:30:00,18.55,18.59,18.54,18.59,28600.0,8.471,8.4893,8.4665,8.4893,28600.0
2005-07-27 15:40:00,18.59,18.59,18.55,18.55,5300.0,8.4893,8.4893,8.471,8.471,5300.0
2005-07-27 15:50:00,18.55,18.55,18.54,18.55,12400.0,8.471,8.471,8.4665,8.471,12400.0
2005-07-28 09:30:00,18.46,18.59,18.46,18.54,8700.0,8.4299,8.4893,8.4299,8.4665,8700.0
2005-07-28 09:40:00,18.49,18.57,18.47,18.54,1800.0,8.4436,8.4802,8.4345,8.4665,1800.0
2005-07-28 09:50:00,18.52,18.54,18.47,18.47,1100.0,8.4573,8.4665,8.4345,8.4345,1100.0
2005-07-28 10:00:00,18.49,18.49,18.34,18.47,4000.0,8.4436,8.4436,8.3751,8.4345,4000.0
2005-07-28 10:10:00,18.43,18.43,18.36,18.36,1300.0,8.4162,8.4162,8.3843,8.3843,1300.0
2005-07-28 10:20:00,18.37,18.4,18.33,18.34,3300.0,8.3888,8.4025,8.3706,8.3751,3300.0
2005-07-28 10:30:00,18.38,18.38,18.37,18.37,500.0,8.3934,8.3934,8.3888,8.3888,500.0
2005-07-28 10:40:00,18.33,18.33,18.3,18.31,1900.0,8.3706,8.3706,8.3569,8.3614,1900.0
2005-07-28 10:50:00,18.35,18.42,18.35,18.4,1800.0,8.3797,8.4117,8.3797,8.4025,1800.0
2005-07-28 11:00:00,18.4,18.59,18.4,18.59,21000.0,8.4025,8.4893,8.4025,8.4893,21000.0
2005-07-28 11:10:00,18.58,18.58,18.54,18.55,10300.0,8.4847,8.4847,8.4665,8.471,10300.0
2005-07-28 11:20:00,18.53,18.53,18.5,18.51,1400.0,8.4619,8.4619,8.4482,8.4528,1400.0
2005-07-28 11:30:00,18.53,18.53,18.51,18.51,800.0,8.4619,8.4619,8.4528,8.4528,800.0
2005-07-28 11:40:00,18.53,18.57,18.51,18.57,2700.0,8.4619,8.4802,8.4528,8.4802,2700.0
2005-07-28 11:50:00,18.56,18.57,18.55,18.55,9300.0,8.4756,8.4802,8.471,8.471,9300.0
2005-07-28 12:00:00,18.55,18.55,18.55,18.55,3600.0,8.471,8.471,8.471,8.471,3600.0
2005-07-28 12:10:00,18.55,18.56,18.55,18.55,8700.0,8.471,8.4756,8.471,8.471,8700.0
2005-07-28 12:20:00,18.55,18.59,18.51,18.51,9300.0,8.471,8.4893,8.4528,8.4528,9300.0
2005-07-28 12:30:00,18.53,18.54,18.52,18.53,1300.0,8.4619,8.4665,8.4573,8.4619,1300.0
2005-07-28 12:40:00,18.52,18.52,18.52,18.52,600.0,8.4573,8.4573,8.4573,8.4573,600.0
2005-07-28 12:50:00,18.55,18.55,18.51,18.55,2100.0,8.471,8.471,8.4528,8.471,2100.0
2005-07-28 13:00:00,18.55,18.55,18.55,18.55,400.0,8.471,8.471,8.471,8.471,400.0
2005-07-28 13:10:00,18.55,18.55,18.52,18.53,1000.0,8.471,8.471,8.4573,8.4619,1000.0
2005-07-28 13:20:00,18.55,18.59,18.55,18.59,11800.0,8.471,8.4893,8.471,8.4893,11800.0
2005-07-28 13:30:00,18.66,18.69,18.64,18.69,2800.0,8.5213,8.535,8.5121,8.535,2800.0
2005-07-28 13:40:00,18.68,18.69,18.68,18.69,700.0,8.5304,8.535,8.5304,8.535,700.0
2005-07-28 13:50:00,18.69,18.69,18.69,18.69,1000.0,8.535,8.535,8.535,8.535,1000.0
2005-07-28 14:00:00,18.7,18.7,18.7,18.7,1200.0,8.5395,8.5395,8.5395,8.5395,1200.0
2005-07-28 14:10:00,18.7,18.7,18.7,18.7,500.0,8.5395,8.5395,8.5395,8.5395,500.0
2005-07-28 14:20:00,18.7,18.7,18.69,18.7,5900.0,8.5395,8.5395,8.535,8.5395,5900.0
2005-07-28 14:30:00,18.7,18.7,18.69,18.69,1200.0,8.5395,8.5395,8.535,8.535,1200.0
2005-07-28 14:40:00,18.69,18.7,18.69,18.7,3700.0,8.535,8.5395,8.535,8.5395,3700.0
2005-07-28 14:50:00,18.7,18.77,18.7,18.77,14600.0,8.5395,8.5715,8.5395,8.5715,14600.0
2005-07-28 15:00:00,18.79,18.82,18.79,18.8,7800.0,8.5806,8.5943,8.5806,8.5852,7800.0
2005-07-28 15:10:00,18.79,18.8,18.78,18.8,11800.0,8.5806,8.5852,8.5761,8.5852,11800.0
2005-07-28 15:20:00,18.82,18.82,18.8,18.82,1200.0,8.5943,8.5943,8.5852,8.5943,1200.0
2005-07-28 15:30:00,18.82,18.82,18.81,18.82,3200.0,8.5943,8.5943,8.5898,8.5943,3200.0
2005-07-28 15:40:00,18.81,18.82,18.81,18.81,4500.0,8.5898,8.5943,8.5898,8.5898,4500.0
2005-07-28 15:50:00,18.82,18.93,18.8,18.93,13000.0,8.5943,8.6446,8.5852,8.6446,13000.0
2005-07-29 09:30:00,18.92,18.92,18.9,18.9,4100.0,8.64,8.64,8.6309,8.6309,4100.0
2005-07-29 09:40:00,18.9,18.93,18.9,18.93,3500.0,8.6309,8.6446,8.6309,8.6446,3500.0
2005-07-29 09:50:00,18.91,18.91,18.87,18.89,7600.0,8.6354,8.6354,8.6172,8.6263,7600.0
2005-07-29 10:00:00,18.9,18.9,18.88,18.9,3300.0,8.6309,8.6309,8.6217,8.6309,3300.0
2005-07-29 10:10:00,18.88,18.89,18.88,18.88,1200.0,8.6217,8.6263,8.6217,8.6217,1200.0
2005-07-29 10:20:00,18.88,18.9,18.88,18.9,11100.0,8.6217,8.6309,8.6217,8.6309,11100.0
2005-07-29 10:30:00,18.95,19.02,18.93,19.01,39100.0,8.6537,8.6857,8.6446,8.6811,39100.0
2005-07-29 10:40:00,19.02,19.02,18.8,18.8,54900.0,8.6857,8.6857,8.5852,8.5852,54900.0
2005-07-29 10:50:00,18.88,18.91,18.88,18.9,1000.0,8.6217,8.6354,8.6217,8.6309,1000.0
2005-07-29 11:00:00,18.89,18.89,18.77,18.83,2600.0,8.6263,8.6263,8.5715,8.5989,2600.0
2005-07-29 11:10:00,18.88,18.91,18.88,18.88,3200.0,8.6217,8.6354,8.6217,8.6217,3200.0
2005-07-29 11:20:00,18.88,18.9,18.88,18.88,2400.0,8.6217,8.6309,8.6217,8.6217,2400.0
2005-07-29 11:30:00,18.88,18.89,18.88,18.88,2100.0,8.6217,8.6263,8.6217,8.6217,2100.0
2005-07-29 11:40:00,18.89,18.9,18.89,18.9,1000.0,8.6263,8.6309,8.6263,8.6309,1000.0
2005-07-29 11:50:00,18.9,18.9,18.89,18.89,1900.0,8.6309,8.6309,8.6263,8.6263,1900.0
2005-07-29 12:00:00,18.89,18.91,18.89,18.91,500.0,8.6263,8.6354,8.6263,8.6354,500.0
2005-07-29 12:10:00,18.92,18.92,18.9,18.91,2400.0,8.64,8.64,8.6309,8.6354,2400.0
2005-07-29 12:20:00,18.91,18.92,18.9,18.92,1700.0,8.6354,8.64,8.6309,8.64,1700.0
2005-07-29 12:30:00,18.91,18.92,18.91,18.92,500.0,8.6354,8.64,8.6354,8.64,500.0
2005-07-29 12:40:00,18.92,18.92,18.91,18.92,1000.0,8.64,8.64,8.6354,8.64,1000.0
2005-07-29 12:50:00,18.91,18.91,18.89,18.89,1800.0,8.6354,8.6354,8.6263,8.6263,1800.0
2005-07-29 13:00:00,18.91,18.91,18.89,18.89,20300.0,8.6354,8.6354,8.6263,8.6263,20300.0
2005-07-29 13:10:00,18.93,18.93,18.89,18.89,1500.0,8.6446,8.6446,8.6263,8.6263,1500.0
2005-07-29 13:20:00,18.89,18.9,18.89,18.9,400.0,8.6263,8.6309,8.6263,8.6309,400.0
2005-07-29 13:30:00,18.9,18.9,18.89,18.9,1700.0,8.6309,8.6309,8.6263,8.6309,1700.0
2005-07-29 13:40:00,18.9,18.91,18.89,18.89,5100.0,8.6309,8.6354,8.6263,8.6263,5100.0
2005-07-29 13:50:00,18.89,18.9,18.89,18.9,600.0,8.6263,8.6309,8.6263,8.6309,600.0
2005-07-29 14:00:00,18.9,18.93,18.89,18.93,1700.0,8.6309,8.6446,8.6263,8.6446,1700.0
2005-07-29 14:10:00,18.92,18.92,18.91,18.92,1200.0,8.64,8.64,8.6354,8.64,1200.0
2005-07-29 14:20:00,18.92,18.94,18.9,18.93,26500.0,8.64,8.6491,8.6309,8.6446,26500.0
2005-07-29 14:30:00,18.95,18.95,18.92,18.92,2800.0,8.6537,8.6537,8.64,8.64,2800.0
2005-07-29 14:40:00,18.92,18.95,18.92,18.95,4900.0,8.64,8.6537,8.64,8.6537,4900.0
2005-07-29 14:50:00,18.94,18.94,18.93,18.93,900.0,8.6491,8.6491,8.6446,8.6446,900.0
2005-07-29 15:00:00,18.92,18.93,18.9,18.9,17800.0,8.64,8.6446,8.6309,8.6309,17800.0
2005-07-29 15:10:00,18.91,18.91,18.9,18.91,3400.0,8.6354,8.6354,8.6309,8.6354,3400.0
2005-07-29 15:20:00,18.91,18.95,18.89,18.9,20400.0,8.6354,8.6537,8.6263,8.6309,20400.0
2005-07-29 15:30:00,18.9,18.95,18.9,18.94,4600.0,8.6309,8.6537,8.6309,8.6491,4600.0
2005-07-29 15:40:00,18.94,18.97,18.93,18.96,9300.0,8.6491,8.6628,8.6446,8.6583,9300.0
2005-07-29 15:50:00,18.95,18.96,18.95,18.95,11100.0,8.6537,8.6583,8.6537,8.6537,11100.0
2005-08-01 09:30:00,18.94,18.97,18.94,18.97,2100.0,8.6491,8.6628,8.6491,8.6628,2100.0
2005-08-01 09:40:00,19.0,19.1,19.0,19.0,57700.0,8.6765,8.7222,8.6765,8.6765,57700.0
2005-08-01 09:50:00,19.01,19.01,18.9,18.91,136200.0,8.6811,8.6811,8.6309,8.6354,136200.0
2005-08-01 10:00:00,18.92,18.98,18.9,18.98,1300.0,8.64,8.6674,8.6309,8.6674,1300.0
2005-08-01 10:10:00,18.95,19.0,18.95,18.98,5600.0,8.6537,8.6765,8.6537,8.6674,5600.0
2005-08-01 10:20:00,18.98,19.0,18.98,19.0,3100.0,8.6674,8.6765,8.6674,8.6765,3100.0
2005-08-01 10:30:00,19.0,19.0,18.98,18.98,53700.0,8.6765,8.6765,8.6674,8.6674,53700.0
2005-08-01 10:40:00,18.98,19.0,18.9,18.9,10100.0,8.6674,8.6765,8.6309,8.6309,10100.0
2005-08-01 10:50:00,18.9,18.95,18.85,18.85,3500.0,8.6309,8.6537,8.608,8.608,3500.0
2005-08-01 11:00:00,18.87,18.95,18.85,18.92,3200.0,8.6172,8.6537,8.608,8.64,3200.0
2005-08-01 11:10:00,18.92,18.93,18.92,18.93,3400.0,8.64,8.6446,8.64,8.6446,3400.0
2005-08-01 11:20:00,18.95,18.95,18.83,18.9,1600.0,8.6537,8.6537,8.5989,8.6309,1600.0
2005-08-01 11:30:00,18.95,18.95,18.92,18.93,900.0,8.6537,8.6537,8.64,8.6446,900.0
2005-08-01 11:40:00,18.95,18.97,18.93,18.95,1900.0,8.6537,8.6628,8.6446,8.6537,1900.0
2005-08-01 11:50:00,18.95,19.0,18.95,19.0,12400.0,8.6537,8.6765,8.6537,8.6765,12400.0
2005-08-01 12:00:00,19.0,19.0,18.98,18.98,2500.0,8.6765,8.6765,8.6674,8.6674,2500.0
2005-08-01 12:10:00,18.93,18.96,18.93,18.96,2400.0,8.6446,8.6583,8.6446,8.6583,2400.0
2005-08-01 12:20:00,18.96,19.0,18.94,19.0,100000.0,8.6583,8.6765,8.6491,8.6765,100000.0
2005-08-01 12:30:00,18.96,18.96,18.92,18.96,1600.0,8.6583,8.6583,8.64,8.6583,1600.0
2005-08-01 12:40:00,18.95,18.98,18.93,18.98,2900.0,8.6537,8.6674,8.6446,8.6674,2900.0
2005-08-01 12:50:00,18.95,19.0,18.95,18.96,37100.0,8.6537,8.6765,8.6537,8.6583,37100.0
2005-08-01 13:00:00,19.0,19.0,18.95,18.98,900.0,8.6765,8.6765,8.6537,8.6674,900.0
2005-08-01 13:10:00,18.98,18.98,18.96,18.96,3400.0,8.6674,8.6674,8.6583,8.6583,3400.0
2005-08-01 13:20:00,18.96,18.96,18.95,18.95,200.0,8.6583,8.6583,8.6537,8.6537,200.0
2005-08-01 13:30:00,18.95,19.0,18.95,19.0,14300.0,8.6537,8.6765,8.6537,8.6765,14300.0
2005-08-01 13:40:00,19.0,19.02,18.98,19.0,3100.0,8.6765,8.6857,8.6674,8.6765,3100.0
2005-08-01 13:50:00,19.0,19.0,18.99,19.0,5900.0,8.6765,8.6765,8.672,8.6765,5900.0
2005-08-01 14:00:00,19.0,19.02,18.99,19.0,3900.0,8.6765,8.6857,8.672,8.6765,3900.0
2005-08-01 14:10:00,19.01,19.01,19.0,19.0,1500.0,8.6811,8.6811,8.6765,8.6765,1500.0
2005-08-01 14:20:00,19.0,19.0,19.0,19.0,4600.0,8.6765,8.6765,8.6765,8.6765,4600.0
2005-08-01 14:30:00,19.0,19.03,19.0,19.02,6900.0,8.6765,8.6902,8.6765,8.6857,6900.0
2005-08-01 14:40:00,19.01,19.01,19.0,19.0,1100.0,8.6811,8.6811,8.6765,8.6765,1100.0
2005-08-01 14:50:00,19.0,19.04,18.97,19.04,9000.0,8.6765,8.6948,8.6628,8.6948,9000.0
2005-08-01 15:00:00,19.0,19.01,18.99,19.0,3400.0,8.6765,8.6811,8.672,8.6765,3400.0
2005-08-01 15:10:00,19.0,19.01,18.99,19.0,4200.0,8.6765,8.6811,8.672,8.6765,4200.0
2005-08-01 15:20:00,19.0,19.01,18.99,19.0,5400.0,8.6765,8.6811,8.672,8.6765,5400.0
2005-08-01 15:30:00,19.0,19.05,19.0,19.05,13000.0,8.6765,8.6994,8.6765,8.6994,13000.0
2005-08-01 15:40:00,19.04,19.04,19.02,19.02,1600.0,8.6948,8.6948,8.6857,8.6857,1600.0
2005-08-01 15:50:00,19.02,19.05,19.0,19.02,4400.0,8.6857,8.6994,8.6765,8.6857,4400.0
2005-08-02 09:30:00,19.03,19.03,18.97,19.0,10200.0,8.6902,8.6902,8.6628,8.6765,10200.0
2005-08-02 09:40:00,19.0,19.05,19.0,19.03,3400.0,8.6765,8.6994,8.6765,8.6902,3400.0
2005-08-02 09:50:00,19.05,19.05,19.0,19.03,17100.0,8.6994,8.6994,8.6765,8.6902,17100.0
2005-08-02 10:00:00,19.02,19.05,19.02,19.05,5400.0,8.6857,8.6994,8.6857,8.6994,5400.0
2005-08-02 10:10:00,19.03,19.03,19.02,19.02,2300.0,8.6902,8.6902,8.6857,8.6857,2300.0
2005-08-02 10:20:00,19.02,19.02,19.01,19.02,1300.0,8.6857,8.6857,8.6811,8.6857,1300.0
2005-08-02 10:30:00,19.03,19.05,19.03,19.04,1100.0,8.6902,8.6994,8.6902,8.6948,1100.0
2005-08-02 10:40:00,19.03,19.06,19.0,19.06,3700.0,8.6902,8.7039,8.6765,8.7039,3700.0
2005-08-02 10:50:00,19.03,19.06,19.03,19.03,2600.0,8.6902,8.7039,8.6902,8.6902,2600.0
2005-08-02 11:00:00,19.02,19.03,19.02,19.03,800.0,8.6857,8.6902,8.6857,8.6902,800.0
2005-08-02 11:10:00,19.04,19.06,19.02,19.04,1600.0,8.6948,8.7039,8.6857,8.6948,1600.0
2005-08-02 11:20:00,19.04,19.09,19.02,19.06,4800.0,8.6948,8.7176,8.6857,8.7039,4800.0
2005-08-02 11:30:00,19.04,19.06,19.04,19.04,2800.0,8.6948,8.7039,8.6948,8.6948,2800.0
2005-08-02 11:40:00,19.03,19.07,19.02,19.07,2700.0,8.6902,8.7085,8.6857,8.7085,2700.0
2005-08-02 11:50:00,19.07,19.07,19.05,19.07,1600.0,8.7085,8.7085,8.6994,8.7085,1600.0
2005-08-02 12:00:00,19.09,19.09,19.05,19.05,500.0,8.7176,8.7176,8.6994,8.6994,500.0
2005-08-02 12:10:00,19.04,19.11,19.04,19.07,1200.0,8.6948,8.7268,8.6948,8.7085,1200.0
2005-08-02 12:20:00,19.07,19.08,19.05,19.08,300.0,8.7085,8.7131,8.6994,8.7131,300.0
2005-08-02 12:30:00,19.04,19.04,19.02,19.02,800.0,8.6948,8.6948,8.6857,8.6857,800.0
2005-08-02 12:40:00,19.02,19.04,19.02,19.04,200.0,8.6857,8.6948,8.6857,8.6948,200.0
2005-08-02 12:50:00,19.04,19.04,19.04,19.04,0.0,8.6948,8.6948,8.6948,8.6948,0.0
2005-08-02 13:00:00,19.06,19.06,19.06,19.06,500.0,8.7039,8.7039,8.7039,8.7039,500.0
2005-08-02 13:10:00,19.04,19.04,19.02,19.02,400.0,8.6948,8.6948,8.6857,8.6857,400.0
2005-08-02 13:20:00,19.02,19.02,19.01,19.01,300.0,8.6857,8.6857,8.6811,8.6811,300.0
2005-08-02 13:30:00,19.06,19.1,19.06,19.06,1100.0,8.7039,8.7222,8.7039,8.7039,1100.0
2005-08-02 13:40:00,19.04,19.05,19.03,19.05,400.0,8.6948,8.6994,8.6902,8.6994,400.0
2005-08-02 13:50:00,19.04,19.06,19.03,19.06,400.0,8.6948,8.7039,8.6902,8.7039,400.0
2005-08-02 14:00:00,19.04,19.11,19.04,19.11,8500.0,8.6948,8.7268,8.6948,8.7268,8500.0
2005-08-02 14:10:00,19.08,19.09,19.08,19.09,300.0,8.7131,8.7176,8.7131,8.7176,300.0
2005-08-02 14:20:00,19.09,19.09,19.09,19.09,0.0,8.7176,8.7176,8.7176,8.7176,0.0
2005-08-02 14:30:00,19.08,19.1,19.08,19.1,300.0,8.7131,8.7222,8.7131,8.7222,300.0
2005-08-02 14:40:00,19.11,19.11,19.11,19.11,400.0,8.7268,8.7268,8.7268,8.7268,400.0
2005-08-02 14:50:00,19.09,19.09,19.06,19.08,1600.0,8.7176,8.7176,8.7039,8.7131,1600.0
2005-08-02 15:00:00,19.07,19.1,19.02,19.1,11000.0,8.7085,8.7222,8.6857,8.7222,11000.0
2005-08-02 15:10:00,19.1,19.1,19.06,19.08,10200.0,8.7222,8.7222,8.7039,8.7131,10200.0
2005-08-02 15:20:00,19.09,19.09,19.08,19.08,1400.0,8.7176,8.7176,8.7131,8.7131,1400.0
2005-08-02 15:30:00,19.09,19.1,19.08,19.1,25300.0,8.7176,8.7222,8.7131,8.7222,25300.0
2005-08-02 15:40:00,19.1,19.1,19.07,19.07,35800.0,8.7222,8.7222,8.7085,8.7085,35800.0
2005-08-02 15:50:00,19.07,19.1,19.06,19.06,8200.0,8.7085,8.7222,8.7039,8.7039,8200.0
2005-08-03 09:30:00,19.06,19.06,19.05,19.06,8500.0,8.7039,8.7039,8.6994,8.7039,8500.0
2005-08-03 09:40:00,19.05,19.07,19.03,19.07,2900.0,8.6994,8.7085,8.6902,8.7085,2900.0
2005-08-03 09:50:00,19.09,19.14,19.08,19.14,15100.0,8.7176,8.7405,8.7131,8.7405,15100.0
2005-08-03 10:00:00,19.14,19.14,19.11,19.13,1300.0,8.7405,8.7405,8.7268,8.7359,1300.0
2005-08-03 10:10:00,19.11,19.11,19.11,19.11,1200.0,8.7268,8.7268,8.7268,8.7268,1200.0
2005-08-03 10:20:00,19.11,19.12,19.11,19.12,3200.0,8.7268,8.7313,8.7268,8.7313,3200.0
2005-08-03 10:30:00,19.11,19.21,19.1,19.21,4200.0,8.7268,8.7724,8.7222,8.7724,4200.0
2005-08-03 10:40:00,19.21,19.25,19.21,19.25,2600.0,8.7724,8.7907,8.7724,8.7907,2600.0
2005-08-03 10:50:00,19.25,19.38,19.25,19.38,5700.0,8.7907,8.8501,8.7907,8.8501,5700.0
2005-08-03 11:00:00,19.37,19.37,19.35,19.36,2400.0,8.8455,8.8455,8.8364,8.8409,2400.0
2005-08-03 11:10:00,19.36,19.36,19.27,19.28,1800.0,8.8409,8.8409,8.7998,8.8044,1800.0
2005-08-03 11:20:00,19.35,19.36,19.25,19.25,1800.0,8.8364,8.8409,8.7907,8.7907,1800.0
2005-08-03 11:30:00,19.25,19.26,19.25,19.26,400.0,8.7907,8.7953,8.7907,8.7953,400.0
2005-08-03 11:40:00,19.26,19.3,19.24,19.25,1600.0,8.7953,8.8135,8.7861,8.7907,1600.0
2005-08-03 11:50:00,19.33,19.33,19.25,19.32,1200.0,8.8272,8.8272,8.7907,8.8227,1200.0
2005-08-03 12:00:00,19.35,19.37,19.33,19.37,900.0,8.8364,8.8455,8.8272,8.8455,900.0
2005-08-03 12:10:00,19.35,19.36,19.35,19.36,800.0,8.8364,8.8409,8.8364,8.8409,800.0
2005-08-03 12:20:00,19.4,19.42,19.37,19.42,1600.0,8.8592,8.8683,8.8455,8.8683,1600.0
2005-08-03 12:30:00,19.41,19.41,19.35,19.37,4000.0,8.8638,8.8638,8.8364,8.8455,4000.0
2005-08-03 12:40:00,19.4,19.4,19.4,19.4,200.0,8.8592,8.8592,8.8592,8.8592,200.0
2005-08-03 12:50:00,19.4,19.4,19.4,19.4,0.0,8.8592,8.8592,8.8592,8.8592,0.0
2005-08-03 13:00:00,19.39,19.39,19.35,19.35,2500.0,8.8546,8.8546,8.8364,8.8364,2500.0
2005-08-03 13:10:00,19.39,19.4,19.35,19.36,1800.0,8.8546,8.8592,8.8364,8.8409,1800.0
2005-08-03 13:20:00,19.36,19.36,19.35,19.35,2300.0,8.8409,8.8409,8.8364,8.8364,2300.0
2005-08-03 13:30:00,19.36,19.36,19.36,19.36,2300.0,8.8409,8.8409,8.8409,8.8409,2300.0
2005-08-03 13:40:00,19.36,19.39,19.36,19.36,1200.0,8.8409,8.8546,8.8409,8.8409,1200.0
2005-08-03 13:50:00,19.36,19.4,19.36,19.4,1100.0,8.8409,8.8592,8.8409,8.8592,1100.0
2005-08-03 14:00:00,19.4,19.4,19.4,19.4,200.0,8.8592,8.8592,8.8592,8.8592,200.0
2005-08-03 14:10:00,19.39,19.44,19.39,19.43,8600.0,8.8546,8.8775,8.8546,8.8729,8600.0
2005-08-03 14:20:00,19.41,19.41,19.37,19.37,2400.0,8.8638,8.8638,8.8455,8.8455,2400.0
2005-08-03 14:30:00,19.37,19.37,19.37,19.37,100.0,8.8455,8.8455,8.8455,8.8455,100.0
2005-08-03 14:40:00,19.35,19.4,19.35,19.38,1600.0,8.8364,8.8592,8.8364,8.8501,1600.0
2005-08-03 14:50:00,19.37,19.37,19.37,19.37,800.0,8.8455,8.8455,8.8455,8.8455,800.0
2005-08-03 15:00:00,19.38,19.38,19.38,19.38,400.0,8.8501,8.8501,8.8501,8.8501,400.0
2005-08-03 15:10:00,19.35,19.36,19.35,19.36,2300.0,8.8364,8.8409,8.8364,8.8409,2300.0
2005-08-03 15:20:00,19.36,19.5,19.36,19.46,9200.0,8.8409,8.9049,8.8409,8.8866,9200.0
2005-08-03 15:30:00,19.47,19.47,19.46,19.47,2000.0,8.8912,8.8912,8.8866,8.8912,2000.0
2005-08-03 15:40:00,19.47,19.58,19.47,19.58,3600.0,8.8912,8.9414,8.8912,8.9414,3600.0
2005-08-03 15:50:00,19.58,19.58,19.54,19.55,3500.0,8.9414,8.9414,8.9231,8.9277,3500.0
2005-08-04 09:30:00,19.51,19.51,19.51,19.51,5400.0,8.9094,8.9094,8.9094,8.9094,5400.0
2005-08-04 09:40:00,19.51,19.51,19.4,19.4,2000.0,8.9094,8.9094,8.8592,8.8592,2000.0
2005-08-04 09:50:00,19.35,19.35,19.31,19.31,900.0,8.8364,8.8364,8.8181,8.8181,900.0
2005-08-04 10:00:00,19.31,19.35,19.3,19.31,2400.0,8.8181,8.8364,8.8135,8.8181,2400.0
2005-08-04 10:10:00,19.31,19.31,19.3,19.3,900.0,8.8181,8.8181,8.8135,8.8135,900.0
2005-08-04 10:20:00,19.3,19.3,19.3,19.3,3700.0,8.8135,8.8135,8.8135,8.8135,3700.0
2005-08-04 10:30:00,19.3,19.31,19.3,19.3,20400.0,8.8135,8.8181,8.8135,8.8135,20400.0
2005-08-04 10:40:00,19.3,19.31,19.23,19.31,3600.0,8.8135,8.8181,8.7816,8.8181,3600.0
2005-08-04 10:50:00,19.21,19.26,19.21,19.26,200.0,8.7724,8.7953,8.7724,8.7953,200.0
2005-08-04 11:00:00,19.22,19.26,19.18,19.26,2700.0,8.777,8.7953,8.7587,8.7953,2700.0
2005-08-04 11:10:00,19.26,19.26,19.25,19.25,1200.0,8.7953,8.7953,8.7907,8.7907,1200.0
2005-08-04 11:20:00,19.25,19.29,19.25,19.29,1900.0,8.7907,8.809,8.7907,8.809,1900.0
2005-08-04 11:30:00,19.29,19.29,19.25,19.25,2100.0,8.809,8.809,8.7907,8.7907,2100.0
2005-08-04 11:40:00,19.27,19.27,19.25,19.25,1800.0,8.7998,8.7998,8.7907,8.7907,1800.0
2005-08-04 11:50:00,19.25,19.25,19.1,19.11,3000.0,8.7907,8.7907,8.7222,8.7268,3000.0
2005-08-04 12:00:00,19.11,19.13,19.06,19.13,4100.0,8.7268,8.7359,8.7039,8.7359,4100.0
2005-08-04 12:10:00,19.13,19.13,19.06,19.06,2200.0,8.7359,8.7359,8.7039,8.7039,2200.0
2005-08-04 12:20:00,19.06,19.14,19.06,19.1,2500.0,8.7039,8.7405,8.7039,8.7222,2500.0
2005-08-04 12:30:00,19.1,19.14,19.1,19.14,700.0,8.7222,8.7405,8.7222,8.7405,700.0
2005-08-04 12:40:00,19.13,19.13,19.11,19.11,1300.0,8.7359,8.7359,8.7268,8.7268,1300.0
2005-08-04 12:50:00,19.1,19.1,19.06,19.07,5500.0,8.7222,8.7222,8.7039,8.7085,5500.0
2005-08-04 13:00:00,19.06,19.11,19.06,19.11,3400.0,8.7039,8.7268,8.7039,8.7268,3400.0
2005-08-04 13:10:00,19.11,19.15,19.1,19.15,700.0,8.7268,8.745,8.7222,8.745,700.0
2005-08-04 13:20:00,19.1,19.13,19.1,19.12,1500.0,8.7222,8.7359,8.7222,8.7313,1500.0
2005-08-04 13:30:00,19.11,19.11,19.1,19.1,2700.0,8.7268,8.7268,8.7222,8.7222,2700.0
2005-08-04 13:40:00,19.11,19.11,19.1,19.1,1300.0,8.7268,8.7268,8.7222,8.7222,1300.0
2005-08-04 13:50:00,19.1,19.1,19.1,19.1,900.0,8.7222,8.7222,8.7222,8.7222,900.0
2005-08-04 14:00:00,19.09,19.12,19.09,19.1,12500.0,8.7176,8.7313,8.7176,8.7222,12500.0
2005-08-04 14:10:00,19.1,19.11,19.1,19.1,12100.0,8.7222,8.7268,8.7222,8.7222,12100.0
2005-08-04 14:20:00,19.1,19.14,19.1,19.14,900.0,8.7222,8.7405,8.7222,8.7405,900.0
2005-08-04 14:30:00,19.11,19.11,19.1,19.1,4900.0,8.7268,8.7268,8.7222,8.7222,4900.0
2005-08-04 14:40:00,19.14,19.14,19.13,19.14,1100.0,8.7405,8.7405,8.7359,8.7405,1100.0
2005-08-04 14:50:00,19.12,19.12,19.12,19.12,200.0,8.7313,8.7313,8.7313,8.7313,200.0
2005-08-04 15:00:00,19.12,19.2,19.1,19.11,5000.0,8.7313,8.7679,8.7222,8.7268,5000.0
2005-08-04 15:10:00,19.11,19.11,19.1,19.1,600.0,8.7268,8.7268,8.7222,8.7222,600.0
2005-08-04 15:20:00,19.11,19.15,19.11,19.15,31900.0,8.7268,8.745,8.7268,8.745,31900.0
2005-08-04 15:30:00,19.16,19.16,19.15,19.15,3000.0,8.7496,8.7496,8.745,8.745,3000.0
2005-08-04 15:40:00,19.15,19.16,19.15,19.15,900.0,8.745,8.7496,8.745,8.745,900.0
2005-08-04 15:50:00,19.15,19.16,19.15,19.15,1500.0,8.745,8.7496,8.745,8.745,1500.0
2005-08-05 09:30:00,19.06,19.07,19.05,19.05,4100.0,8.7039,8.7085,8.6994,8.6994,4100.0
2005-08-05 09:40:00,19.08,19.09,19.05,19.05,1000.0,8.7131,8.7176,8.6994,8.6994,1000.0
2005-08-05 09:50:00,19.05,19.06,19.0,19.0,8100.0,8.6994,8.7039,8.6765,8.6765,8100.0
2005-08-05 10:00:00,19.0,19.0,19.0,19.0,4900.0,8.6765,8.6765,8.6765,8.6765,4900.0
2005-08-05 10:10:00,19.01,19.01,19.0,19.0,28600.0,8.6811,8.6811,8.6765,8.6765,28600.0
2005-08-05 10:20:00,19.0,19.05,19.0,19.05,30900.0,8.6765,8.6994,8.6765,8.6994,30900.0
2005-08-05 10:30:00,19.02,19.05,19.02,19.05,1800.0,8.6857,8.6994,8.6857,8.6994,1800.0
2005-08-05 10:40:00,19.05,19.18,19.05,19.15,9600.0,8.6994,8.7587,8.6994,8.745,9600.0
2005-08-05 10:50:00,19.13,19.16,19.1,19.16,2600.0,8.7359,8.7496,8.7222,8.7496,2600.0
2005-08-05 11:00:00,19.12,19.13,19.1,19.1,4500.0,8.7313,8.7359,8.7222,8.7222,4500.0
2005-08-05 11:10:00,19.1,19.11,19.1,19.11,1500.0,8.7222,8.7268,8.7222,8.7268,1500.0
2005-08-05 11:20:00,19.1,19.1,19.05,19.05,2100.0,8.7222,8.7222,8.6994,8.6994,2100.0
2005-08-05 11:30:00,19.09,19.09,19.05,19.05,4400.0,8.7176,8.7176,8.6994,8.6994,4400.0
2005-08-05 11:40:00,19.05,19.06,19.05,19.06,1400.0,8.6994,8.7039,8.6994,8.7039,1400.0
2005-08-05 11:50:00,19.05,19.06,19.05,19.05,3800.0,8.6994,8.7039,8.6994,8.6994,3800.0
2005-08-05 12:00:00,19.05,19.05,19.05,19.05,500.0,8.6994,8.6994,8.6994,8.6994,500.0
2005-08-05 12:10:00,19.05,19.05,19.05,19.05,3200.0,8.6994,8.6994,8.6994,8.6994,3200.0
2005-08-05 12:20:00,19.05,19.05,19.05,19.05,6500.0,8.6994,8.6994,8.6994,8.6994,6500.0
2005-08-05 12:30:00,19.03,19.03,19.03,19.03,100.0,8.6902,8.6902,8.6902,8.6902,100.0
2005-08-05 12:40:00,19.06,19.09,19.03,19.04,115000.0,8.7039,8.7176,8.6902,8.6948,115000.0
2005-08-05 12:50:00,19.04,19.04,19.04,19.04,7700.0,8.6948,8.6948,8.6948,8.6948,7700.0
2005-08-05 13:00:00,19.05,19.06,19.05,19.06,1900.0,8.6994,8.7039,8.6994,8.7039,1900.0
2005-08-05 13:10:00,19.06,19.06,19.06,19.06,400.0,8.7039,8.7039,8.7039,8.7039,400.0
2005-08-05 13:20:00,19.06,19.08,19.06,19.08,300.0,8.7039,8.7131,8.7039,8.7131,300.0
2005-08-05 13:30:00,19.11,19.11,19.11,19.11,200.0,8.7268,8.7268,8.7268,8.7268,200.0
2005-08-05 13:40:00,19.11,19.11,19.11,19.11,0.0,8.7268,8.7268,8.7268,8.7268,0.0
2005-08-05 13:50:00,19.06,19.06,19.05,19.05,1000.0,8.7039,8.7039,8.6994,8.6994,1000.0
2005-08-05 14:00:00,19.05,19.05,19.05,19.05,300.0,8.6994,8.6994,8.6994,8.6994,300.0
2005-08-05 14:10:00,19.05,19.06,19.05,19.05,1300.0,8.6994,8.7039,8.6994,8.6994,1300.0
2005-08-05 14:20:00,19.05,19.05,19.05,19.05,100.0,8.6994,8.6994,8.6994,8.6994,100.0
2005-08-05 14:30:00,19.07,19.13,19.07,19.13,700.0,8.7085,8.7359,8.7085,8.7359,700.0
2005-08-05 14:40:00,19.08,19.08,19.08,19.08,700.0,8.7131,8.7131,8.7131,8.7131,700.0
2005-08-05 14:50:00,19.08,19.12,19.07,19.07,1400.0,8.7131,8.7313,8.7085,8.7085,1400.0
2005-08-05 15:00:00,19.06,19.09,19.06,19.09,400.0,8.7039,8.7176,8.7039,8.7176,400.0
2005-08-05 15:10:00,19.09,19.19,19.09,19.19,2000.0,8.7176,8.7633,8.7176,8.7633,2000.0
2005-08-05 15:20:00,19.09,19.1,19.05,19.06,2100.0,8.7176,8.7222,8.6994,8.7039,2100.0
2005-08-05 15:30:00,19.06,19.06,19.06,19.06,300.0,8.7039,8.7039,8.7039,8.7039,300.0
2005-08-05 15:40:00,19.09,19.09,19.05,19.05,1400.0,8.7176,8.7176,8.6994,8.6994,1400.0
2005-08-05 15:50:00,19.05,19.09,19.05,19.05,40400.0,8.6994,8.7176,8.6994,8.6994,40400.0
2005-08-08 09:30:00,19.0,19.01,18.95,19.0,12200.0,8.6765,8.6811,8.6537,8.6765,12200.0
2005-08-08 09:40:00,19.0,19.04,18.95,18.95,3000.0,8.6765,8.6948,8.6537,8.6537,3000.0
2005-08-08 09:50:00,18.95,18.96,18.95,18.96,3400.0,8.6537,8.6583,8.6537,8.6583,3400.0
2005-08-08 10:00:00,18.9,18.96,18.9,18.96,800.0,8.6309,8.6583,8.6309,8.6583,800.0
2005-08-08 10:10:00,18.96,19.05,18.96,19.05,2100.0,8.6583,8.6994,8.6583,8.6994,2100.0
2005-08-08 10:20:00,19.0,19.0,18.95,18.95,21900.0,8.6765,8.6765,8.6537,8.6537,21900.0
2005-08-08 10:30:00,18.95,18.95,18.85,18.86,96000.0,8.6537,8.6537,8.608,8.6126,96000.0
2005-08-08 10:40:00,18.95,18.97,18.89,18.95,37200.0,8.6537,8.6628,8.6263,8.6537,37200.0
2005-08-08 10:50:00,18.96,19.0,18.96,18.99,32100.0,8.6583,8.6765,8.6583,8.672,32100.0
2005-08-08 11:00:00,18.97,18.97,18.9,18.9,3400.0,8.6628,8.6628,8.6309,8.6309,3400.0
2005-08-08 11:10:00,18.85,18.85,18.74,18.74,8300.0,8.608,8.608,8.5578,8.5578,8300.0
2005-08-08 11:20:00,18.75,18.75,18.75,18.75,2500.0,8.5624,8.5624,8.5624,8.5624,2500.0
2005-08-08 11:30:00,18.75,18.75,18.75,18.75,100.0,8.5624,8.5624,8.5624,8.5624,100.0
2005-08-08 11:40:00,18.75,18.75,18.74,18.74,1000.0,8.5624,8.5624,8.5578,8.5578,1000.0
2005-08-08 11:50:00,18.74,18.9,18.74,18.9,3400.0,8.5578,8.6309,8.5578,8.6309,3400.0
2005-08-08 12:00:00,18.9,18.98,18.9,18.92,700.0,8.6309,8.6674,8.6309,8.64,700.0
2005-08-08 12:10:00,18.92,18.92,18.92,18.92,0.0,8.64,8.64,8.64,8.64,0.0
2005-08-08 12:20:00,18.93,18.93,18.8,18.81,14700.0,8.6446,8.6446,8.5852,8.5898,14700.0
2005-08-08 12:30:00,18.84,18.86,18.84,18.86,300.0,8.6035,8.6126,8.6035,8.6126,300.0
2005-08-08 12:40:00,18.86,18.86,18.86,18.86,0.0,8.6126,8.6126,8.6126,8.6126,0.0
2005-08-08 12:50:00,18.85,18.85,18.79,18.79,20800.0,8.608,8.608,8.5806,8.5806,20800.0
2005-08-08 13:00:00,18.79,18.81,18.79,18.81,1600.0,8.5806,8.5898,8.5806,8.5898,1600.0
2005-08-08 13:10:00,18.81,18.81,18.8,18.8,600.0,8.5898,8.5898,8.5852,8.5852,600.0
2005-08-08 13:20:00,18.81,18.88,18.81,18.82,20800.0,8.5898,8.6217,8.5898,8.5943,20800.0
2005-08-08 13:30:00,18.87,18.87,18.8,18.81,2000.0,8.6172,8.6172,8.5852,8.5898,2000.0
2005-08-08 13:40:00,18.8,18.8,18.8,18.8,30600.0,8.5852,8.5852,8.5852,8.5852,30600.0
2005-08-08 13:50:00,18.79,18.79,18.79,18.79,3100.0,8.5806,8.5806,8.5806,8.5806,3100.0
2005-08-08 14:00:00,18.8,18.85,18.8,18.8,4600.0,8.5852,8.608,8.5852,8.5852,4600.0
2005-08-08 14:10:00,18.81,18.81,18.81,18.81,200.0,8.5898,8.5898,8.5898,8.5898,200.0
2005-08-08 14:20:00,18.81,18.85,18.78,18.78,11700.0,8.5898,8.608,8.5761,8.5761,11700.0
2005-08-08 14:30:00,18.78,18.87,18.78,18.81,12700.0,8.5761,8.6172,8.5761,8.5898,12700.0
2005-08-08 14:40:00,18.81,18.83,18.78,18.78,40200.0,8.5898,8.5989,8.5761,8.5761,40200.0
2005-08-08 14:50:00,18.78,18.8,18.77,18.77,8300.0,8.5761,8.5852,8.5715,8.5715,8300.0
2005-08-08 15:00:00,18.77,18.8,18.77,18.8,5700.0,8.5715,8.5852,8.5715,8.5852,5700.0
2005-08-08 15:10:00,18.75,18.75,18.75,18.75,300.0,8.5624,8.5624,8.5624,8.5624,300.0
2005-08-08 15:20:00,18.7,18.7,18.61,18.61,4800.0,8.5395,8.5395,8.4984,8.4984,4800.0
2005-08-08 15:30:00,18.61,18.62,18.61,18.62,600.0,8.4984,8.503,8.4984,8.503,600.0
2005-08-08 15:40:00,18.66,18.72,18.6,18.66,11300.0,8.5213,8.5487,8.4939,8.5213,11300.0
2005-08-08 15:50:00,18.65,18.68,18.6,18.65,46800.0,8.5167,8.5304,8.4939,8.5167,46800.0
2005-08-09 09:30:00,18.65,18.71,18.65,18.71,5500.0,8.5167,8.5441,8.5167,8.5441,5500.0
2005-08-09 09:40:00,18.72,18.74,18.63,18.7,105400.0,8.5487,8.5578,8.5076,8.5395,105400.0
2005-08-09 09:50:00,18.7,18.75,18.7,18.75,6100.0,8.5395,8.5624,8.5395,8.5624,6100.0
2005-08-09 10:00:00,18.65,18.7,18.61,18.61,53000.0,8.5167,8.5395,8.4984,8.4984,53000.0
2005-08-09 10:10:00,18.61,18.61,18.61,18.61,600.0,8.4984,8.4984,8.4984,8.4984,600.0
2005-08-09 10:20:00,18.58,18.58,18.55,18.56,9600.0,8.4847,8.4847,8.471,8.4756,9600.0
2005-08-09 10:30:00,18.62,18.62,18.15,18.4,14800.0,8.503,8.503,8.2884,8.4025,14800.0
2005-08-09 10:40:00,18.4,18.52,18.4,18.52,3200.0,8.4025,8.4573,8.4025,8.4573,3200.0
2005-08-09 10:50:00,18.54,18.59,18.54,18.59,2900.0,8.4665,8.4893,8.4665,8.4893,2900.0
2005-08-09 11:00:00,18.58,18.58,18.55,18.57,500.0,8.4847,8.4847,8.471,8.4802,500.0
2005-08-09 11:10:00,18.55,18.58,18.54,18.54,2100.0,8.471,8.4847,8.4665,8.4665,2100.0
2005-08-09 11:20:00,18.54,18.55,18.46,18.46,1000.0,8.4665,8.471,8.4299,8.4299,1000.0
2005-08-09 11:30:00,18.48,18.5,18.48,18.5,200.0,8.4391,8.4482,8.4391,8.4482,200.0
2005-08-09 11:40:00,18.5,18.5,18.48,18.48,200.0,8.4482,8.4482,8.4391,8.4391,200.0
2005-08-09 11:50:00,18.45,18.46,18.43,18.43,2600.0,8.4254,8.4299,8.4162,8.4162,2600.0
2005-08-09 12:00:00,18.43,18.55,18.43,18.55,16300.0,8.4162,8.471,8.4162,8.471,16300.0
2005-08-09 12:10:00,18.54,18.64,18.54,18.64,2700.0,8.4665,8.5121,8.4665,8.5121,2700.0
2005-08-09 12:20:00,18.64,18.72,18.61,18.61,92200.0,8.5121,8.5487,8.4984,8.4984,92200.0
2005-08-09 12:30:00,18.6,18.6,18.59,18.59,900.0,8.4939,8.4939,8.4893,8.4893,900.0
2005-08-09 12:40:00,18.59,18.65,18.59,18.65,400.0,8.4893,8.5167,8.4893,8.5167,400.0
2005-08-09 12:50:00,18.65,18.7,18.65,18.65,53500.0,8.5167,8.5395,8.5167,8.5167,53500.0
2005-08-09 13:00:00,18.66,18.67,18.62,18.64,1000.0,8.5213,8.5258,8.503,8.5121,1000.0
2005-08-09 13:10:00,18.64,18.64,18.6,18.61,500.0,8.5121,8.5121,8.4939,8.4984,500.0
2005-08-09 13:20:00,18.61,18.61,18.61,18.61,700.0,8.4984,8.4984,8.4984,8.4984,700.0
2005-08-09 13:30:00,18.61,18.61,18.61,18.61,0.0,8.4984,8.4984,8.4984,8.4984,0.0
2005-08-09 13:40:00,18.6,18.6,18.59,18.59,900.0,8.4939,8.4939,8.4893,8.4893,900.0
2005-08-09 13:50:00,18.6,18.6,18.55,18.55,1500.0,8.4939,8.4939,8.471,8.471,1500.0
2005-08-09 14:00:00,18.54,18.54,18.52,18.52,3400.0,8.4665,8.4665,8.4573,8.4573,3400.0
2005-08-09 14:10:00,18.52,18.53,18.52,18.52,1400.0,8.4573,8.4619,8.4573,8.4573,1400.0
2005-08-09 14:20:00,18.6,18.6,18.6,18.6,1200.0,8.4939,8.4939,8.4939,8.4939,1200.0
2005-08-09 14:30:00,18.65,18.69,18.65,18.67,1800.0,8.5167,8.535,8.5167,8.5258,1800.0
2005-08-09 14:40:00,18.68,18.69,18.65,18.68,1500.0,8.5304,8.535,8.5167,8.5304,1500.0
2005-08-09 14:50:00,18.68,18.69,18.63,18.63,1000.0,8.5304,8.535,8.5076,8.5076,1000.0
2005-08-09 15:00:00,18.63,18.65,18.63,18.63,1900.0,8.5076,8.5167,8.5076,8.5076,1900.0
2005-08-09 15:10:00,18.64,18.69,18.6,18.64,6400.0,8.5121,8.535,8.4939,8.5121,6400.0
2005-08-09 15:20:00,18.64,18.67,18.64,18.65,4300.0,8.5121,8.5258,8.5121,8.5167,4300.0
2005-08-09 15:30:00,18.65,18.65,18.63,18.65,800.0,8.5167,8.5167,8.5076,8.5167,800.0
2005-08-09 15:40:00,18.65,18.69,18.62,18.62,5300.0,8.5167,8.535,8.503,8.503,5300.0
2005-08-09 15:50:00,18.64,18.75,18.61,18.7,196700.0,8.5121,8.5624,8.4984,8.5395,196700.0
2005-08-10 09:30:00,18.75,18.75,18.7,18.75,5300.0,8.5624,8.5624,8.5395,8.5624,5300.0
2005-08-10 09:40:00,18.67,18.7,18.64,18.7,5900.0,8.5258,8.5395,8.5121,8.5395,5900.0
2005-08-10 09:50:00,18.7,18.7,18.42,18.5,2400.0,8.5395,8.5395,8.4117,8.4482,2400.0
2005-08-10 10:00:00,18.52,18.7,18.43,18.65,4700.0,8.4573,8.5395,8.4162,8.5167,4700.0
2005-08-10 10:10:00,18.69,18.69,18.6,18.66,9300.0,8.535,8.535,8.4939,8.5213,9300.0
2005-08-10 10:20:00,18.66,18.69,18.64,18.69,2200.0,8.5213,8.535,8.5121,8.535,2200.0
2005-08-10 10:30:00,18.68,18.7,18.61,18.65,3100.0,8.5304,8.5395,8.4984,8.5167,3100.0
2005-08-10 10:40:00,18.65,18.65,18.6,18.63,2800.0,8.5167,8.5167,8.4939,8.5076,2800.0
2005-08-10 10:50:00,18.72,18.74,18.66,18.72,11800.0,8.5487,8.5578,8.5213,8.5487,11800.0
2005-08-10 11:00:00,18.71,18.74,18.71,18.72,2300.0,8.5441,8.5578,8.5441,8.5487,2300.0
2005-08-10 11:10:00,18.71,18.71,18.66,18.69,1500.0,8.5441,8.5441,8.5213,8.535,1500.0
2005-08-10 11:20:00,18.66,18.74,18.65,18.74,3300.0,8.5213,8.5578,8.5167,8.5578,3300.0
2005-08-10 11:30:00,18.74,18.75,18.72,18.72,1000.0,8.5578,8.5624,8.5487,8.5487,1000.0
2005-08-10 11:40:00,18.73,18.73,18.72,18.72,300.0,8.5532,8.5532,8.5487,8.5487,300.0
2005-08-10 11:50:00,18.68,18.73,18.66,18.73,39200.0,8.5304,8.5532,8.5213,8.5532,39200.0
2005-08-10 12:00:00,18.71,18.75,18.66,18.75,17400.0,8.5441,8.5624,8.5213,8.5624,17400.0
2005-08-10 12:10:00,18.74,18.74,18.63,18.63,300.0,8.5578,8.5578,8.5076,8.5076,300.0
2005-08-10 12:20:00,18.65,18.66,18.65,18.66,300.0,8.5167,8.5213,8.5167,8.5213,300.0
2005-08-10 12:30:00,18.63,18.64,18.6,18.62,5700.0,8.5076,8.5121,8.4939,8.503,5700.0
2005-08-10 12:40:00,18.67,18.71,18.62,18.71,1100.0,8.5258,8.5441,8.503,8.5441,1100.0
2005-08-10 12:50:00,18.71,18.73,18.61,18.61,5800.0,8.5441,8.5532,8.4984,8.4984,5800.0
2005-08-10 13:00:00,18.62,18.72,18.6,18.62,5100.0,8.503,8.5487,8.4939,8.503,5100.0
2005-08-10 13:10:00,18.65,18.65,18.63,18.64,1800.0,8.5167,8.5167,8.5076,8.5121,1800.0
2005-08-10 13:20:00,18.67,18.67,18.62,18.63,700.0,8.5258,8.5258,8.503,8.5076,700.0
2005-08-10 13:30:00,18.63,18.66,18.6,18.64,9700.0,8.5076,8.5213,8.4939,8.5121,9700.0
2005-08-10 13:40:00,18.62,18.66,18.62,18.65,2200.0,8.503,8.5213,8.503,8.5167,2200.0
2005-08-10 13:50:00,18.64,18.65,18.61,18.61,2100.0,8.5121,8.5167,8.4984,8.4984,2100.0
2005-08-10 14:00:00,18.61,18.64,18.61,18.61,800.0,8.4984,8.5121,8.4984,8.4984,800.0
2005-08-10 14:10:00,18.61,18.63,18.61,18.61,1800.0,8.4984,8.5076,8.4984,8.4984,1800.0
2005-08-10 14:20:00,18.63,18.67,18.61,18.63,1900.0,8.5076,8.5258,8.4984,8.5076,1900.0
2005-08-10 14:30:00,18.61,18.64,18.61,18.61,2700.0,8.4984,8.5121,8.4984,8.4984,2700.0
2005-08-10 14:40:00,18.64,18.65,18.61,18.65,4900.0,8.5121,8.5167,8.4984,8.5167,4900.0
2005-08-10 14:50:00,18.63,18.65,18.61,18.64,2800.0,8.5076,8.5167,8.4984,8.5121,2800.0
2005-08-10 15:00:00,18.64,18.65,18.61,18.65,8000.0,8.5121,8.5167,8.4984,8.5167,8000.0
2005-08-10 15:10:00,18.63,18.68,18.61,18.65,13800.0,8.5076,8.5304,8.4984,8.5167,13800.0
2005-08-10 15:20:00,18.61,18.66,18.6,18.61,9100.0,8.4984,8.5213,8.4939,8.4984,9100.0
2005-08-10 15:30:00,18.62,18.69,18.62,18.65,55700.0,8.503,8.535,8.503,8.5167,55700.0
2005-08-10 15:40:00,18.62,18.7,18.6,18.7,64800.0,8.503,8.5395,8.4939,8.5395,64800.0
2005-08-10 15:50:00,18.66,18.67,18.65,18.65,28500.0,8.5213,8.5258,8.5167,8.5167,28500.0
2005-08-11 09:30:00,18.6,18.65,18.53,18.53,800.0,8.4939,8.5167,8.4619,8.4619,800.0
2005-08-11 09:40:00,18.52,18.52,18.5,18.5,1300.0,8.4573,8.4573,8.4482,8.4482,1300.0
2005-08-11 09:50:00,18.5,18.51,18.5,18.51,1000.0,8.4482,8.4528,8.4482,8.4528,1000.0
2005-08-11 10:00:00,18.55,18.55,18.55,18.55,300.0,8.471,8.471,8.471,8.471,300.0
2005-08-11 10:10:00,18.53,18.53,18.5,18.52,1300.0,8.4619,8.4619,8.4482,8.4573,1300.0
2005-08-11 10:20:00,18.53,18.66,18.53,18.65,2600.0,8.4619,8.5213,8.4619,8.5167,2600.0
2005-08-11 10:30:00,18.6,18.6,18.6,18.6,1200.0,8.4939,8.4939,8.4939,8.4939,1200.0
2005-08-11 10:40:00,18.6,18.64,18.6,18.62,300.0,8.4939,8.5121,8.4939,8.503,300.0
2005-08-11 10:50:00,18.62,18.65,18.6,18.6,45100.0,8.503,8.5167,8.4939,8.4939,45100.0
2005-08-11 11:00:00,18.6,18.61,18.6,18.61,1100.0,8.4939,8.4984,8.4939,8.4984,1100.0
2005-08-11 11:10:00,18.6,18.65,18.6,18.65,1700.0,8.4939,8.5167,8.4939,8.5167,1700.0
2005-08-11 11:20:00,18.63,18.65,18.62,18.65,1000.0,8.5076,8.5167,8.503,8.5167,1000.0
2005-08-11 11:30:00,18.61,18.65,18.61,18.65,1900.0,8.4984,8.5167,8.4984,8.5167,1900.0
2005-08-11 11:40:00,18.64,18.64,18.61,18.63,1300.0,8.5121,8.5121,8.4984,8.5076,1300.0
2005-08-11 11:50:00,18.61,18.62,18.6,18.61,1000.0,8.4984,8.503,8.4939,8.4984,1000.0
2005-08-11 12:00:00,18.6,18.65,18.6,18.64,500.0,8.4939,8.5167,8.4939,8.5121,500.0
2005-08-11 12:10:00,18.64,18.65,18.61,18.62,3800.0,8.5121,8.5167,8.4984,8.503,3800.0
2005-08-11 12:20:00,18.62,18.66,18.61,18.66,3300.0,8.503,8.5213,8.4984,8.5213,3300.0
2005-08-11 12:30:00,18.62,18.65,18.61,18.65,1700.0,8.503,8.5167,8.4984,8.5167,1700.0
2005-08-11 12:40:00,18.65,18.66,18.61,18.65,2700.0,8.5167,8.5213,8.4984,8.5167,2700.0
2005-08-11 12:50:00,18.63,18.67,18.61,18.67,7100.0,8.5076,8.5258,8.4984,8.5258,7100.0
2005-08-11 13:00:00,18.68,18.71,18.68,18.69,1700.0,8.5304,8.5441,8.5304,8.535,1700.0
2005-08-11 13:10:00,18.69,18.73,18.69,18.73,1300.0,8.535,8.5532,8.535,8.5532,1300.0
2005-08-11 13:20:00,18.71,18.8,18.71,18.76,28600.0,8.5441,8.5852,8.5441,8.5669,28600.0
2005-08-11 13:30:00,18.76,18.8,18.74,18.75,114700.0,8.5669,8.5852,8.5578,8.5624,114700.0
2005-08-11 13:40:00,18.75,18.75,18.7,18.73,92200.0,8.5624,8.5624,8.5395,8.5532,92200.0
2005-08-11 13:50:00,18.72,18.72,18.72,18.72,900.0,8.5487,8.5487,8.5487,8.5487,900.0
2005-08-11 14:00:00,18.72,18.74,18.71,18.71,2200.0,8.5487,8.5578,8.5441,8.5441,2200.0
2005-08-11 14:10:00,18.71,18.75,18.7,18.73,3400.0,8.5441,8.5624,8.5395,8.5532,3400.0
2005-08-11 14:20:00,18.74,18.74,18.72,18.72,1000.0,8.5578,8.5578,8.5487,8.5487,1000.0
2005-08-11 14:30:00,18.7,18.72,18.7,18.71,2100.0,8.5395,8.5487,8.5395,8.5441,2100.0
2005-08-11 14:40:00,18.71,18.75,18.71,18.75,3400.0,8.5441,8.5624,8.5441,8.5624,3400.0
2005-08-11 14:50:00,18.75,18.75,18.71,18.72,8600.0,8.5624,8.5624,8.5441,8.5487,8600.0
2005-08-11 15:00:00,18.72,18.75,18.71,18.74,3200.0,8.5487,8.5624,8.5441,8.5578,3200.0
2005-08-11 15:10:00,18.72,18.79,18.72,18.77,12500.0,8.5487,8.5806,8.5487,8.5715,12500.0
2005-08-11 15:20:00,18.75,18.79,18.75,18.78,2900.0,8.5624,8.5806,8.5624,8.5761,2900.0
2005-08-11 15:30:00,18.78,18.89,18.78,18.78,10800.0,8.5761,8.6263,8.5761,8.5761,10800.0
2005-08-11 15:40:00,18.79,18.79,18.7,18.76,20100.0,8.5806,8.5806,8.5395,8.5669,20100.0
2005-08-11 15:50:00,18.75,18.77,18.73,18.73,35000.0,8.5624,8.5715,8.5532,8.5532,35000.0
2005-08-12 09:30:00,18.68,18.68,18.55,18.55,3700.0,8.5304,8.5304,8.471,8.471,3700.0
2005-08-12 09:40:00,18.5,18.5,18.4,18.4,6800.0,8.4482,8.4482,8.4025,8.4025,6800.0
2005-08-12 09:50:00,18.41,18.58,18.41,18.58,4600.0,8.4071,8.4847,8.4071,8.4847,4600.0
2005-08-12 10:00:00,18.57,18.57,18.53,18.54,1700.0,8.4802,8.4802,8.4619,8.4665,1700.0
2005-08-12 10:10:00,18.55,18.69,18.55,18.66,5700.0,8.471,8.535,8.471,8.5213,5700.0
2005-08-12 10:20:00,18.67,18.69,18.65,18.69,2000.0,8.5258,8.535,8.5167,8.535,2000.0
2005-08-12 10:30:00,18.66,18.7,18.65,18.67,26300.0,8.5213,8.5395,8.5167,8.5258,26300.0
2005-08-12 10:40:00,18.66,18.66,18.65,18.66,1600.0,8.5213,8.5213,8.5167,8.5213,1600.0
2005-08-12 10:50:00,18.66,18.67,18.65,18.66,1800.0,8.5213,8.5258,8.5167,8.5213,1800.0
2005-08-12 11:00:00,18.67,18.67,18.65,18.65,2100.0,8.5258,8.5258,8.5167,8.5167,2100.0
2005-08-12 11:10:00,18.65,18.69,18.65,18.69,1500.0,8.5167,8.535,8.5167,8.535,1500.0
2005-08-12 11:20:00,18.66,18.7,18.65,18.7,1800.0,8.5213,8.5395,8.5167,8.5395,1800.0
2005-08-12 11:30:00,18.7,18.7,18.67,18.67,700.0,8.5395,8.5395,8.5258,8.5258,700.0
2005-08-12 11:40:00,18.66,18.7,18.65,18.66,2700.0,8.5213,8.5395,8.5167,8.5213,2700.0
2005-08-12 11:50:00,18.68,18.68,18.65,18.65,1900.0,8.5304,8.5304,8.5167,8.5167,1900.0
2005-08-12 12:00:00,18.65,18.7,18.65,18.7,1900.0,8.5167,8.5395,8.5167,8.5395,1900.0
2005-08-12 12:10:00,18.67,18.69,18.66,18.67,1700.0,8.5258,8.535,8.5213,8.5258,1700.0
2005-08-12 12:20:00,18.66,18.67,18.65,18.67,1200.0,8.5213,8.5258,8.5167,8.5258,1200.0
2005-08-12 12:30:00,18.65,18.68,18.65,18.68,3300.0,8.5167,8.5304,8.5167,8.5304,3300.0
2005-08-12 12:40:00,18.65,18.65,18.65,18.65,1300.0,8.5167,8.5167,8.5167,8.5167,1300.0
2005-08-12 12:50:00,18.65,18.66,18.65,18.66,2300.0,8.5167,8.5213,8.5167,8.5213,2300.0
2005-08-12 13:00:00,18.66,18.67,18.65,18.67,1000.0,8.5213,8.5258,8.5167,8.5258,1000.0
2005-08-12 13:10:00,18.67,18.67,18.65,18.66,1100.0,8.5258,8.5258,8.5167,8.5213,1100.0
2005-08-12 13:20:00,18.65,18.65,18.65,18.65,1200.0,8.5167,8.5167,8.5167,8.5167,1200.0
2005-08-12 13:30:00,18.65,18.65,18.65,18.65,900.0,8.5167,8.5167,8.5167,8.5167,900.0
2005-08-12 13:40:00,18.65,18.65,18.65,18.65,500.0,8.5167,8.5167,8.5167,8.5167,500.0
2005-08-12 13:50:00,18.65,18.66,18.65,18.66,1100.0,8.5167,8.5213,8.5167,8.5213,1100.0
2005-08-12 14:00:00,18.68,18.68,18.65,18.65,900.0,8.5304,8.5304,8.5167,8.5167,900.0
2005-08-12 14:10:00,18.66,18.68,18.65,18.68,1600.0,8.5213,8.5304,8.5167,8.5304,1600.0
2005-08-12 14:20:00,18.69,18.69,18.68,18.69,1000.0,8.535,8.535,8.5304,8.535,1000.0
2005-08-12 14:30:00,18.69,18.75,18.69,18.75,4000.0,8.535,8.5624,8.535,8.5624,4000.0
2005-08-12 14:40:00,18.75,18.75,18.69,18.74,7900.0,8.5624,8.5624,8.535,8.5578,7900.0
2005-08-12 14:50:00,18.72,18.72,18.65,18.65,1800.0,8.5487,8.5487,8.5167,8.5167,1800.0
2005-08-12 15:00:00,18.66,18.73,18.65,18.67,3200.0,8.5213,8.5532,8.5167,8.5258,3200.0
2005-08-12 15:10:00,18.67,18.67,18.65,18.65,4400.0,8.5258,8.5258,8.5167,8.5167,4400.0
2005-08-12 15:20:00,18.65,18.7,18.65,18.7,4000.0,8.5167,8.5395,8.5167,8.5395,4000.0
2005-08-12 15:30:00,18.68,18.69,18.65,18.67,2300.0,8.5304,8.535,8.5167,8.5258,2300.0
2005-08-12 15:40:00,18.67,18.75,18.67,18.75,7600.0,8.5258,8.5624,8.5258,8.5624,7600.0
2005-08-12 15:50:00,18.75,18.78,18.7,18.7,3900.0,8.5624,8.5761,8.5395,8.5395,3900.0
2005-08-15 09:30:00,18.61,18.62,18.6,18.61,2300.0,8.4984,8.503,8.4939,8.4984,2300.0
2005-08-15 09:40:00,18.61,18.7,18.6,18.6,3500.0,8.4984,8.5395,8.4939,8.4939,3500.0
2005-08-15 09:50:00,18.57,18.67,18.57,18.67,2600.0,8.4802,8.5258,8.4802,8.5258,2600.0
2005-08-15 10:00:00,18.67,18.74,18.66,18.74,1200.0,8.5258,8.5578,8.5213,8.5578,1200.0
2005-08-15 10:10:00,18.72,18.8,18.72,18.75,2100.0,8.5487,8.5852,8.5487,8.5624,2100.0
2005-08-15 10:20:00,18.75,18.81,18.72,18.72,4200.0,8.5624,8.5898,8.5487,8.5487,4200.0
2005-08-15 10:30:00,18.79,18.93,18.77,18.89,3500.0,8.5806,8.6446,8.5715,8.6263,3500.0
2005-08-15 10:40:00,18.85,18.9,18.85,18.87,1000.0,8.608,8.6309,8.608,8.6172,1000.0
2005-08-15 10:50:00,18.84,18.84,18.71,18.74,900.0,8.6035,8.6035,8.5441,8.5578,900.0
2005-08-15 11:00:00,18.79,18.79,18.73,18.74,6100.0,8.5806,8.5806,8.5532,8.5578,6100.0
2005-08-15 11:10:00,18.74,18.79,18.74,18.74,3500.0,8.5578,8.5806,8.5578,8.5578,3500.0
2005-08-15 11:20:00,18.75,18.84,18.75,18.76,1400.0,8.5624,8.6035,8.5624,8.5669,1400.0
2005-08-15 11:30:00,18.77,18.81,18.76,18.81,800.0,8.5715,8.5898,8.5669,8.5898,800.0
2005-08-15 11:40:00,18.75,18.86,18.75,18.86,3300.0,8.5624,8.6126,8.5624,8.6126,3300.0
2005-08-15 11:50:00,18.85,18.85,18.76,18.76,1300.0,8.608,8.608,8.5669,8.5669,1300.0
2005-08-15 12:00:00,18.75,18.79,18.75,18.79,2500.0,8.5624,8.5806,8.5624,8.5806,2500.0
2005-08-15 12:10:00,18.8,18.83,18.76,18.8,1500.0,8.5852,8.5989,8.5669,8.5852,1500.0
2005-08-15 12:20:00,18.77,18.87,18.77,18.87,4000.0,8.5715,8.6172,8.5715,8.6172,4000.0
2005-08-15 12:30:00,18.89,18.89,18.87,18.88,5900.0,8.6263,8.6263,8.6172,8.6217,5900.0
2005-08-15 12:40:00,18.87,18.89,18.8,18.87,1900.0,8.6172,8.6263,8.5852,8.6172,1900.0
2005-08-15 12:50:00,18.85,18.85,18.82,18.82,1600.0,8.608,8.608,8.5943,8.5943,1600.0
2005-08-15 13:00:00,18.85,18.89,18.78,18.79,2300.0,8.608,8.6263,8.5761,8.5806,2300.0
2005-08-15 13:10:00,18.83,18.89,18.8,18.82,2700.0,8.5989,8.6263,8.5852,8.5943,2700.0
2005-08-15 13:20:00,18.85,18.91,18.83,18.91,3400.0,8.608,8.6354,8.5989,8.6354,3400.0
2005-08-15 13:30:00,18.93,19.05,18.93,19.03,4800.0,8.6446,8.6994,8.6446,8.6902,4800.0
2005-08-15 13:40:00,19.01,19.01,18.98,18.99,1700.0,8.6811,8.6811,8.6674,8.672,1700.0
2005-08-15 13:50:00,18.95,18.95,18.81,18.92,3000.0,8.6537,8.6537,8.5898,8.64,3000.0
2005-08-15 14:00:00,18.87,18.92,18.87,18.92,1700.0,8.6172,8.64,8.6172,8.64,1700.0
2005-08-15 14:10:00,18.91,18.91,18.87,18.87,2000.0,8.6354,8.6354,8.6172,8.6172,2000.0
2005-08-15 14:20:00,18.87,18.9,18.87,18.9,600.0,8.6172,8.6309,8.6172,8.6309,600.0
2005-08-15 14:30:00,18.87,18.88,18.85,18.87,1200.0,8.6172,8.6217,8.608,8.6172,1200.0
2005-08-15 14:40:00,18.87,18.88,18.87,18.88,1400.0,8.6172,8.6217,8.6172,8.6217,1400.0
2005-08-15 14:50:00,18.87,18.94,18.87,18.92,7500.0,8.6172,8.6491,8.6172,8.64,7500.0
2005-08-15 15:00:00,18.92,18.93,18.91,18.92,2500.0,8.64,8.6446,8.6354,8.64,2500.0
2005-08-15 15:10:00,18.94,18.95,18.92,18.92,2100.0,8.6491,8.6537,8.64,8.64,2100.0
2005-08-15 15:20:00,18.89,18.92,18.89,18.92,2300.0,8.6263,8.64,8.6263,8.64,2300.0
2005-08-15 15:30:00,18.9,18.9,18.89,18.89,1200.0,8.6309,8.6309,8.6263,8.6263,1200.0
2005-08-15 15:40:00,18.88,18.94,18.88,18.91,4100.0,8.6217,8.6491,8.6217,8.6354,4100.0
2005-08-15 15:50:00,18.88,19.18,18.88,19.02,26000.0,8.6217,8.7587,8.6217,8.6857,26000.0
2005-08-16 09:30:00,18.95,19.06,18.95,19.06,8400.0,8.6537,8.7039,8.6537,8.7039,8400.0
2005-08-16 09:40:00,19.07,19.13,19.07,19.11,6200.0,8.7085,8.7359,8.7085,8.7268,6200.0
2005-08-16 09:50:00,19.12,19.15,19.1,19.1,900.0,8.7313,8.745,8.7222,8.7222,900.0
2005-08-16 10:00:00,19.17,19.22,19.16,19.22,1700.0,8.7542,8.777,8.7496,8.777,1700.0
2005-08-16 10:10:00,19.23,19.29,19.22,19.22,8200.0,8.7816,8.809,8.777,8.777,8200.0
2005-08-16 10:20:00,19.26,19.27,19.22,19.22,6700.0,8.7953,8.7998,8.777,8.777,6700.0
2005-08-16 10:30:00,19.23,19.25,19.22,19.22,1900.0,8.7816,8.7907,8.777,8.777,1900.0
2005-08-16 10:40:00,19.25,19.27,19.21,19.22,2000.0,8.7907,8.7998,8.7724,8.777,2000.0
2005-08-16 10:50:00,19.25,19.25,19.2,19.23,3200.0,8.7907,8.7907,8.7679,8.7816,3200.0
2005-08-16 11:00:00,19.25,19.33,19.25,19.29,10100.0,8.7907,8.8272,8.7907,8.809,10100.0
2005-08-16 11:10:00,19.28,19.28,19.25,19.27,3900.0,8.8044,8.8044,8.7907,8.7998,3900.0
2005-08-16 11:20:00,19.27,19.29,19.27,19.27,5800.0,8.7998,8.809,8.7998,8.7998,5800.0
2005-08-16 11:30:00,19.27,19.29,19.26,19.26,3000.0,8.7998,8.809,8.7953,8.7953,3000.0
2005-08-16 11:40:00,19.28,19.28,19.26,19.26,3000.0,8.8044,8.8044,8.7953,8.7953,3000.0
2005-08-16 11:50:00,19.29,19.29,19.27,19.28,2600.0,8.809,8.809,8.7998,8.8044,2600.0
2005-08-16 12:00:00,19.26,19.28,19.26,19.28,7800.0,8.7953,8.8044,8.7953,8.8044,7800.0
2005-08-16 12:10:00,19.27,19.27,19.25,19.25,1800.0,8.7998,8.7998,8.7907,8.7907,1800.0
2005-08-16 12:20:00,19.27,19.28,19.26,19.27,2600.0,8.7998,8.8044,8.7953,8.7998,2600.0
2005-08-16 12:30:00,19.27,19.28,19.25,19.28,1900.0,8.7998,8.8044,8.7907,8.8044,1900.0
2005-08-16 12:40:00,19.28,19.3,19.28,19.3,17000.0,8.8044,8.8135,8.8044,8.8135,17000.0
2005-08-16 12:50:00,19.3,19.35,19.28,19.35,1600.0,8.8135,8.8364,8.8044,8.8364,1600.0
2005-08-16 13:00:00,19.37,19.44,19.34,19.34,2300.0,8.8455,8.8775,8.8318,8.8318,2300.0
2005-08-16 13:10:00,19.28,19.48,19.28,19.45,26100.0,8.8044,8.8957,8.8044,8.882,26100.0
2005-08-16 13:20:00,19.46,19.47,19.39,19.47,3500.0,8.8866,8.8912,8.8546,8.8912,3500.0
2005-08-16 13:30:00,19.47,19.6,19.46,19.59,4900.0,8.8912,8.9505,8.8866,8.946,4900.0
2005-08-16 13:40:00,19.59,19.61,19.59,19.59,1300.0,8.946,8.9551,8.946,8.946,1300.0
2005-08-16 13:50:00,19.59,19.6,19.58,19.6,1400.0,8.946,8.9505,8.9414,8.9505,1400.0
2005-08-16 14:00:00,19.56,19.56,19.46,19.56,3100.0,8.9323,8.9323,8.8866,8.9323,3100.0
2005-08-16 14:10:00,19.56,19.56,19.47,19.47,2300.0,8.9323,8.9323,8.8912,8.8912,2300.0
2005-08-16 14:20:00,19.47,19.51,19.47,19.51,2200.0,8.8912,8.9094,8.8912,8.9094,2200.0
2005-08-16 14:30:00,19.57,19.67,19.57,19.61,5800.0,8.9368,8.9825,8.9368,8.9551,5800.0
2005-08-16 14:40:00,19.61,19.61,19.61,19.61,2100.0,8.9551,8.9551,8.9551,8.9551,2100.0
2005-08-16 14:50:00,19.61,19.66,19.61,19.63,600.0,8.9551,8.9779,8.9551,8.9642,600.0
2005-08-16 15:00:00,19.63,19.66,19.63,19.65,20900.0,8.9642,8.9779,8.9642,8.9734,20900.0
2005-08-16 15:10:00,19.63,19.63,19.59,19.6,3100.0,8.9642,8.9642,8.946,8.9505,3100.0
2005-08-16 15:20:00,19.59,19.59,19.49,19.49,1600.0,8.946,8.946,8.9003,8.9003,1600.0
2005-08-16 15:30:00,19.49,19.5,19.49,19.5,3300.0,8.9003,8.9049,8.9003,8.9049,3300.0
2005-08-16 15:40:00,19.49,19.5,19.48,19.48,1100.0,8.9003,8.9049,8.8957,8.8957,1100.0
2005-08-16 15:50:00,19.5,19.55,19.47,19.5,16600.0,8.9049,8.9277,8.8912,8.9049,16600.0
2005-08-17 09:30:00,19.63,19.63,19.61,19.61,6600.0,8.9642,8.9642,8.9551,8.9551,6600.0
2005-08-17 09:40:00,19.58,19.58,19.48,19.48,3800.0,8.9414,8.9414,8.8957,8.8957,3800.0
2005-08-17 09:50:00,19.47,19.47,19.41,19.42,4500.0,8.8912,8.8912,8.8638,8.8683,4500.0
2005-08-17 10:00:00,19.41,19.5,19.36,19.5,6100.0,8.8638,8.9049,8.8409,8.9049,6100.0
2005-08-17 10:10:00,19.59,19.59,19.5,19.5,3400.0,8.946,8.946,8.9049,8.9049,3400.0
2005-08-17 10:20:00,19.51,19.58,19.51,19.56,4400.0,8.9094,8.9414,8.9094,8.9323,4400.0
2005-08-17 10:30:00,19.56,19.59,19.46,19.54,7500.0,8.9323,8.946,8.8866,8.9231,7500.0
2005-08-17 10:40:00,19.55,19.7,19.55,19.65,5800.0,8.9277,8.9962,8.9277,8.9734,5800.0
2005-08-17 10:50:00,19.65,19.71,19.64,19.64,2000.0,8.9734,9.0008,8.9688,8.9688,2000.0
2005-08-17 11:00:00,19.63,19.63,19.5,19.5,3300.0,8.9642,8.9642,8.9049,8.9049,3300.0
2005-08-17 11:10:00,19.5,19.52,19.5,19.51,2100.0,8.9049,8.914,8.9049,8.9094,2100.0
2005-08-17 11:20:00,19.51,19.55,19.51,19.55,800.0,8.9094,8.9277,8.9094,8.9277,800.0
2005-08-17 11:30:00,19.51,19.55,19.51,19.52,3400.0,8.9094,8.9277,8.9094,8.914,3400.0
2005-08-17 11:40:00,19.54,19.54,19.52,19.53,5400.0,8.9231,8.9231,8.914,8.9186,5400.0
2005-08-17 11:50:00,19.53,19.54,19.52,19.52,900.0,8.9186,8.9231,8.914,8.914,900.0
2005-08-17 12:00:00,19.51,19.56,19.51,19.54,700.0,8.9094,8.9323,8.9094,8.9231,700.0
2005-08-17 12:10:00,19.51,19.52,19.51,19.52,1600.0,8.9094,8.914,8.9094,8.914,1600.0
2005-08-17 12:20:00,19.56,19.56,19.51,19.51,1000.0,8.9323,8.9323,8.9094,8.9094,1000.0
2005-08-17 12:30:00,19.52,19.6,19.52,19.55,3100.0,8.914,8.9505,8.914,8.9277,3100.0
2005-08-17 12:40:00,19.54,19.56,19.52,19.54,5600.0,8.9231,8.9323,8.914,8.9231,5600.0
2005-08-17 12:50:00,19.52,19.59,19.52,19.57,1800.0,8.914,8.946,8.914,8.9368,1800.0
2005-08-17 13:00:00,19.56,19.56,19.51,19.52,1600.0,8.9323,8.9323,8.9094,8.914,1600.0
2005-08-17 13:10:00,19.53,19.54,19.53,19.54,1700.0,8.9186,8.9231,8.9186,8.9231,1700.0
2005-08-17 13:20:00,19.57,19.6,19.55,19.6,1700.0,8.9368,8.9505,8.9277,8.9505,1700.0
2005-08-17 13:30:00,19.6,19.6,19.5,19.57,6800.0,8.9505,8.9505,8.9049,8.9368,6800.0
2005-08-17 13:40:00,19.59,19.62,19.55,19.62,5300.0,8.946,8.9597,8.9277,8.9597,5300.0
2005-08-17 13:50:00,19.61,19.61,19.6,19.6,900.0,8.9551,8.9551,8.9505,8.9505,900.0
2005-08-17 14:00:00,19.58,19.58,19.5,19.52,3900.0,8.9414,8.9414,8.9049,8.914,3900.0
2005-08-17 14:10:00,19.58,19.58,19.52,19.54,1900.0,8.9414,8.9414,8.914,8.9231,1900.0
2005-08-17 14:20:00,19.55,19.55,19.5,19.5,1800.0,8.9277,8.9277,8.9049,8.9049,1800.0
2005-08-17 14:30:00,19.48,19.56,19.41,19.56,4400.0,8.8957,8.9323,8.8638,8.9323,4400.0
2005-08-17 14:40:00,19.55,19.55,19.5,19.5,6800.0,8.9277,8.9277,8.9049,8.9049,6800.0
2005-08-17 14:50:00,19.49,19.69,19.4,19.65,7100.0,8.9003,8.9916,8.8592,8.9734,7100.0
2005-08-17 15:00:00,19.6,19.6,19.55,19.55,2000.0,8.9505,8.9505,8.9277,8.9277,2000.0
2005-08-17 15:10:00,19.53,19.55,19.5,19.5,2200.0,8.9186,8.9277,8.9049,8.9049,2200.0
2005-08-17 15:20:00,19.51,19.51,19.5,19.51,4400.0,8.9094,8.9094,8.9049,8.9094,4400.0
2005-08-17 15:30:00,19.48,19.61,19.48,19.55,8300.0,8.8957,8.9551,8.8957,8.9277,8300.0
2005-08-17 15:40:00,19.55,19.55,19.51,19.52,4400.0,8.9277,8.9277,8.9094,8.914,4400.0
2005-08-17 15:50:00,19.52,19.52,19.5,19.51,4900.0,8.914,8.914,8.9049,8.9094,4900.0
2005-08-18 09:30:00,19.55,19.55,19.5,19.5,3400.0,8.9277,8.9277,8.9049,8.9049,3400.0
2005-08-18 09:40:00,19.43,19.43,19.06,19.07,4400.0,8.8729,8.8729,8.7039,8.7085,4400.0
2005-08-18 09:50:00,19.07,19.1,19.05,19.05,2700.0,8.7085,8.7222,8.6994,8.6994,2700.0
2005-08-18 10:00:00,19.05,19.26,19.05,19.17,3400.0,8.6994,8.7953,8.6994,8.7542,3400.0
2005-08-18 10:10:00,19.21,19.25,19.15,19.16,4700.0,8.7724,8.7907,8.745,8.7496,4700.0
2005-08-18 10:20:00,19.26,19.33,19.21,19.3,4200.0,8.7953,8.8272,8.7724,8.8135,4200.0
2005-08-18 10:30:00,19.26,19.55,19.26,19.46,8000.0,8.7953,8.9277,8.7953,8.8866,8000.0
2005-08-18 10:40:00,19.54,19.55,19.38,19.38,5700.0,8.9231,8.9277,8.8501,8.8501,5700.0
2005-08-18 10:50:00,19.38,19.43,19.32,19.42,2300.0,8.8501,8.8729,8.8227,8.8683,2300.0
2005-08-18 11:00:00,19.42,19.65,19.35,19.64,6900.0,8.8683,8.9734,8.8364,8.9688,6900.0
2005-08-18 11:10:00,19.65,19.65,19.6,19.61,10600.0,8.9734,8.9734,8.9505,8.9551,10600.0
2005-08-18 11:20:00,19.64,19.7,19.64,19.69,8800.0,8.9688,8.9962,8.9688,8.9916,8800.0
2005-08-18 11:30:00,19.7,19.7,19.44,19.65,13500.0,8.9962,8.9962,8.8775,8.9734,13500.0
2005-08-18 11:40:00,19.65,19.65,19.55,19.64,8300.0,8.9734,8.9734,8.9277,8.9688,8300.0
2005-08-18 11:50:00,19.64,19.65,19.64,19.64,6800.0,8.9688,8.9734,8.9688,8.9688,6800.0
2005-08-18 12:00:00,19.64,19.65,19.63,19.63,3800.0,8.9688,8.9734,8.9642,8.9642,3800.0
2005-08-18 12:10:00,19.63,19.65,19.59,19.61,1400.0,8.9642,8.9734,8.946,8.9551,1400.0
2005-08-18 12:20:00,19.57,19.63,19.57,19.62,2100.0,8.9368,8.9642,8.9368,8.9597,2100.0
2005-08-18 12:30:00,19.62,19.64,19.58,19.64,2000.0,8.9597,8.9688,8.9414,8.9688,2000.0
2005-08-18 12:40:00,19.64,19.64,19.52,19.57,2200.0,8.9688,8.9688,8.914,8.9368,2200.0
2005-08-18 12:50:00,19.55,19.6,19.51,19.58,2600.0,8.9277,8.9505,8.9094,8.9414,2600.0
2005-08-18 13:00:00,19.54,19.54,19.53,19.54,1300.0,8.9231,8.9231,8.9186,8.9231,1300.0
2005-08-18 13:10:00,19.61,19.61,19.52,19.54,2100.0,8.9551,8.9551,8.914,8.9231,2100.0
2005-08-18 13:20:00,19.57,19.63,19.51,19.6,3200.0,8.9368,8.9642,8.9094,8.9505,3200.0
2005-08-18 13:30:00,19.6,19.6,19.53,19.53,1800.0,8.9505,8.9505,8.9186,8.9186,1800.0
2005-08-18 13:40:00,19.52,19.53,19.5,19.53,1300.0,8.914,8.9186,8.9049,8.9186,1300.0
2005-08-18 13:50:00,19.53,19.61,19.51,19.6,1800.0,8.9186,8.9551,8.9094,8.9505,1800.0
2005-08-18 14:00:00,19.6,19.6,19.5,19.55,2700.0,8.9505,8.9505,8.9049,8.9277,2700.0
2005-08-18 14:10:00,19.55,19.55,19.5,19.53,1900.0,8.9277,8.9277,8.9049,8.9186,1900.0
2005-08-18 14:20:00,19.55,19.55,19.49,19.52,3900.0,8.9277,8.9277,8.9003,8.914,3900.0
2005-08-18 14:30:00,19.5,19.5,19.4,19.44,3700.0,8.9049,8.9049,8.8592,8.8775,3700.0
2005-08-18 14:40:00,19.45,19.5,19.45,19.46,5800.0,8.882,8.9049,8.882,8.8866,5800.0
2005-08-18 14:50:00,19.48,19.5,19.46,19.47,4300.0,8.8957,8.9049,8.8866,8.8912,4300.0
2005-08-18 15:00:00,19.5,19.51,19.47,19.51,4400.0,8.9049,8.9094,8.8912,8.9094,4400.0
2005-08-18 15:10:00,19.51,19.52,19.5,19.52,10100.0,8.9094,8.914,8.9049,8.914,10100.0
2005-08-18 15:20:00,19.52,19.64,19.5,19.61,11000.0,8.914,8.9688,8.9049,8.9551,11000.0
2005-08-18 15:30:00,19.6,19.61,19.6,19.6,5800.0,8.9505,8.9551,8.9505,8.9505,5800.0
2005-08-18 15:40:00,19.6,19.62,19.6,19.62,5400.0,8.9505,8.9597,8.9505,8.9597,5400.0
2005-08-18 15:50:00,19.6,19.61,19.53,19.53,7300.0,8.9505,8.9551,8.9186,8.9186,7300.0
2005-08-19 09:30:00,19.59,19.65,19.57,19.65,2400.0,8.946,8.9734,8.9368,8.9734,2400.0
2005-08-19 09:40:00,19.61,19.64,19.61,19.64,2900.0,8.9551,8.9688,8.9551,8.9688,2900.0
2005-08-19 09:50:00,19.65,19.75,19.65,19.75,3800.0,8.9734,9.019,8.9734,9.019,3800.0
2005-08-19 10:00:00,19.75,19.9,19.74,19.89,10100.0,9.019,9.0875,9.0145,9.083,10100.0
2005-08-19 10:10:00,19.89,19.89,19.82,19.85,5200.0,9.083,9.083,9.051,9.0647,5200.0
2005-08-19 10:20:00,19.85,19.93,19.8,19.91,7100.0,9.0647,9.1012,9.0419,9.0921,7100.0
2005-08-19 10:30:00,19.9,19.9,19.85,19.89,3900.0,9.0875,9.0875,9.0647,9.083,3900.0
2005-08-19 10:40:00,19.85,19.88,19.83,19.85,4400.0,9.0647,9.0784,9.0556,9.0647,4400.0
2005-08-19 10:50:00,19.9,19.91,19.83,19.83,5200.0,9.0875,9.0921,9.0556,9.0556,5200.0
2005-08-19 11:00:00,19.78,19.78,19.7,19.78,3500.0,9.0327,9.0327,8.9962,9.0327,3500.0
2005-08-19 11:10:00,19.77,19.83,19.77,19.8,2900.0,9.0282,9.0556,9.0282,9.0419,2900.0
2005-08-19 11:20:00,19.8,19.83,19.71,19.71,5400.0,9.0419,9.0556,9.0008,9.0008,5400.0
2005-08-19 11:30:00,19.72,19.8,19.71,19.78,3900.0,9.0053,9.0419,9.0008,9.0327,3900.0
2005-08-19 11:40:00,19.78,19.86,19.78,19.86,10300.0,9.0327,9.0693,9.0327,9.0693,10300.0
2005-08-19 11:50:00,19.86,19.97,19.8,19.9,4700.0,9.0693,9.1195,9.0419,9.0875,4700.0
2005-08-19 12:00:00,19.89,19.9,19.82,19.86,6300.0,9.083,9.0875,9.051,9.0693,6300.0
2005-08-19 12:10:00,19.86,19.86,19.78,19.86,7500.0,9.0693,9.0693,9.0327,9.0693,7500.0
2005-08-19 12:20:00,19.85,19.85,19.75,19.77,5100.0,9.0647,9.0647,9.019,9.0282,5100.0
2005-08-19 12:30:00,19.77,19.82,19.74,19.75,6400.0,9.0282,9.051,9.0145,9.019,6400.0
2005-08-19 12:40:00,19.7,19.79,19.7,19.74,4600.0,8.9962,9.0373,8.9962,9.0145,4600.0
2005-08-19 12:50:00,19.76,19.79,19.75,19.77,6500.0,9.0236,9.0373,9.019,9.0282,6500.0
2005-08-19 13:00:00,19.77,19.78,19.75,19.76,29700.0,9.0282,9.0327,9.019,9.0236,29700.0
2005-08-19 13:10:00,19.75,19.77,19.75,19.76,7300.0,9.019,9.0282,9.019,9.0236,7300.0
2005-08-19 13:20:00,19.72,19.74,19.7,19.73,3100.0,9.0053,9.0145,8.9962,9.0099,3100.0
2005-08-19 13:30:00,19.74,19.77,19.73,19.76,3900.0,9.0145,9.0282,9.0099,9.0236,3900.0
2005-08-19 13:40:00,19.76,19.77,19.71,19.75,4100.0,9.0236,9.0282,9.0008,9.019,4100.0
2005-08-19 13:50:00,19.69,19.77,19.69,19.77,98100.0,8.9916,9.0282,8.9916,9.0282,98100.0
2005-08-19 14:00:00,19.76,19.83,19.76,19.8,2500.0,9.0236,9.0556,9.0236,9.0419,2500.0
2005-08-19 14:10:00,19.8,19.84,19.8,19.82,4600.0,9.0419,9.0601,9.0419,9.051,4600.0
2005-08-19 14:20:00,19.82,19.82,19.77,19.77,10500.0,9.051,9.051,9.0282,9.0282,10500.0
2005-08-19 14:30:00,19.77,19.8,19.77,19.77,4700.0,9.0282,9.0419,9.0282,9.0282,4700.0
2005-08-19 14:40:00,19.78,19.83,19.77,19.79,30500.0,9.0327,9.0556,9.0282,9.0373,30500.0
2005-08-19 14:50:00,19.81,19.85,19.78,19.85,11700.0,9.0464,9.0647,9.0327,9.0647,11700.0
2005-08-19 15:00:00,19.82,19.85,19.77,19.78,29000.0,9.051,9.0647,9.0282,9.0327,29000.0
2005-08-19 15:10:00,19.78,19.85,19.77,19.77,7300.0,9.0327,9.0647,9.0282,9.0282,7300.0
2005-08-19 15:20:00,19.78,19.85,19.78,19.85,3200.0,9.0327,9.0647,9.0327,9.0647,3200.0
2005-08-19 15:30:00,19.83,19.83,19.77,19.77,2100.0,9.0556,9.0556,9.0282,9.0282,2100.0
2005-08-19 15:40:00,19.77,19.81,19.77,19.77,7400.0,9.0282,9.0464,9.0282,9.0282,7400.0
2005-08-19 15:50:00,19.77,19.77,19.69,19.69,11400.0,9.0282,9.0282,8.9916,8.9916,11400.0
2005-08-22 09:30:00,19.75,19.75,19.72,19.72,3500.0,9.019,9.019,9.0053,9.0053,3500.0
2005-08-22 09:40:00,19.69,19.69,19.43,19.45,5200.0,8.9916,8.9916,8.8729,8.882,5200.0
2005-08-22 09:50:00,19.44,19.44,19.38,19.38,2000.0,8.8775,8.8775,8.8501,8.8501,2000.0
2005-08-22 10:00:00,19.38,19.41,19.37,19.37,1400.0,8.8501,8.8638,8.8455,8.8455,1400.0
2005-08-22 10:10:00,19.32,19.45,19.3,19.45,2600.0,8.8227,8.882,8.8135,8.882,2600.0
2005-08-22 10:20:00,19.45,19.49,19.35,19.49,5800.0,8.882,8.9003,8.8364,8.9003,5800.0
2005-08-22 10:30:00,19.48,19.63,19.48,19.61,4800.0,8.8957,8.9642,8.8957,8.9551,4800.0
2005-08-22 10:40:00,19.54,19.65,19.53,19.54,5300.0,8.9231,8.9734,8.9186,8.9231,5300.0
2005-08-22 10:50:00,19.6,19.73,19.52,19.73,4700.0,8.9505,9.0099,8.914,9.0099,4700.0
2005-08-22 11:00:00,19.71,19.71,19.6,19.6,1000.0,9.0008,9.0008,8.9505,8.9505,1000.0
2005-08-22 11:10:00,19.55,19.6,19.55,19.55,2400.0,8.9277,8.9505,8.9277,8.9277,2400.0
2005-08-22 11:20:00,19.55,19.75,19.55,19.6,5200.0,8.9277,9.019,8.9277,8.9505,5200.0
2005-08-22 11:30:00,19.55,19.61,19.55,19.61,1500.0,8.9277,8.9551,8.9277,8.9551,1500.0
2005-08-22 11:40:00,19.57,19.61,19.56,19.61,1900.0,8.9368,8.9551,8.9323,8.9551,1900.0
2005-08-22 11:50:00,19.61,19.61,19.54,19.55,4900.0,8.9551,8.9551,8.9231,8.9277,4900.0
2005-08-22 12:00:00,19.63,19.73,19.56,19.72,4100.0,8.9642,9.0099,8.9323,9.0053,4100.0
2005-08-22 12:10:00,19.65,19.72,19.65,19.66,2300.0,8.9734,9.0053,8.9734,8.9779,2300.0
2005-08-22 12:20:00,19.65,19.7,19.62,19.67,2500.0,8.9734,8.9962,8.9597,8.9825,2500.0
2005-08-22 12:30:00,19.67,19.67,19.55,19.59,4600.0,8.9825,8.9825,8.9277,8.946,4600.0
2005-08-22 12:40:00,19.58,19.65,19.58,19.59,8500.0,8.9414,8.9734,8.9414,8.946,8500.0
2005-08-22 12:50:00,19.59,19.74,19.59,19.67,2100.0,8.946,9.0145,8.946,8.9825,2100.0
2005-08-22 13:00:00,19.68,19.71,19.66,19.7,3000.0,8.9871,9.0008,8.9779,8.9962,3000.0
2005-08-22 13:10:00,19.66,19.7,19.66,19.7,4300.0,8.9779,8.9962,8.9779,8.9962,4300.0
2005-08-22 13:20:00,19.66,19.68,19.65,19.66,1100.0,8.9779,8.9871,8.9734,8.9779,1100.0
2005-08-22 13:30:00,19.68,19.71,19.63,19.63,1900.0,8.9871,9.0008,8.9642,8.9642,1900.0
2005-08-22 13:40:00,19.62,19.78,19.62,19.72,12700.0,8.9597,9.0327,8.9597,9.0053,12700.0
2005-08-22 13:50:00,19.69,19.7,19.67,19.67,800.0,8.9916,8.9962,8.9825,8.9825,800.0
2005-08-22 14:00:00,19.68,19.74,19.68,19.71,3200.0,8.9871,9.0145,8.9871,9.0008,3200.0
2005-08-22 14:10:00,19.68,19.74,19.68,19.74,4800.0,8.9871,9.0145,8.9871,9.0145,4800.0
2005-08-22 14:20:00,19.74,19.75,19.66,19.68,6800.0,9.0145,9.019,8.9779,8.9871,6800.0
2005-08-22 14:30:00,19.65,19.73,19.65,19.73,3500.0,8.9734,9.0099,8.9734,9.0099,3500.0
2005-08-22 14:40:00,19.72,19.74,19.66,19.7,3400.0,9.0053,9.0145,8.9779,8.9962,3400.0
2005-08-22 14:50:00,19.79,19.79,19.67,19.7,5200.0,9.0373,9.0373,8.9825,8.9962,5200.0
2005-08-22 15:00:00,19.69,19.73,19.69,19.7,2300.0,8.9916,9.0099,8.9916,8.9962,2300.0
2005-08-22 15:10:00,19.69,19.73,19.68,19.68,12100.0,8.9916,9.0099,8.9871,8.9871,12100.0
2005-08-22 15:20:00,19.66,19.71,19.55,19.55,2800.0,8.9779,9.0008,8.9277,8.9277,2800.0
2005-08-22 15:30:00,19.55,19.69,19.5,19.63,3700.0,8.9277,8.9916,8.9049,8.9642,3700.0
2005-08-22 15:40:00,19.68,19.75,19.63,19.63,2000.0,8.9871,9.019,8.9642,8.9642,2000.0
2005-08-22 15:50:00,19.63,19.7,19.63,19.65,6800.0,8.9642,8.9962,8.9642,8.9734,6800.0
2005-08-23 09:30:00,19.51,19.56,19.45,19.5,6700.0,8.9094,8.9323,8.882,8.9049,6700.0
2005-08-23 09:40:00,19.5,19.51,19.2,19.2,8700.0,8.9049,8.9094,8.7679,8.7679,8700.0
2005-08-23 09:50:00,19.28,19.38,19.25,19.3,5000.0,8.8044,8.8501,8.7907,8.8135,5000.0
2005-08-23 10:00:00,19.25,19.43,19.25,19.43,3100.0,8.7907,8.8729,8.7907,8.8729,3100.0
2005-08-23 10:10:00,19.39,19.51,19.39,19.5,6100.0,8.8546,8.9094,8.8546,8.9049,6100.0
2005-08-23 10:20:00,19.54,19.54,19.48,19.53,4700.0,8.9231,8.9231,8.8957,8.9186,4700.0
2005-08-23 10:30:00,19.5,19.55,19.49,19.55,5500.0,8.9049,8.9277,8.9003,8.9277,5500.0
2005-08-23 10:40:00,19.53,19.54,19.41,19.45,2200.0,8.9186,8.9231,8.8638,8.882,2200.0
2005-08-23 10:50:00,19.45,19.46,19.31,19.39,5000.0,8.882,8.8866,8.8181,8.8546,5000.0
2005-08-23 11:00:00,19.35,19.35,19.13,19.34,7300.0,8.8364,8.8364,8.7359,8.8318,7300.0
2005-08-23 11:10:00,19.35,19.5,19.32,19.44,9200.0,8.8364,8.9049,8.8227,8.8775,9200.0
2005-08-23 11:20:00,19.44,19.46,19.3,19.37,3700.0,8.8775,8.8866,8.8135,8.8455,3700.0
2005-08-23 11:30:00,19.37,19.47,19.31,19.31,4000.0,8.8455,8.8912,8.8181,8.8181,4000.0
2005-08-23 11:40:00,19.24,19.38,19.2,19.27,6200.0,8.7861,8.8501,8.7679,8.7998,6200.0
2005-08-23 11:50:00,19.21,19.29,19.03,19.14,5100.0,8.7724,8.809,8.6902,8.7405,5100.0
2005-08-23 12:00:00,19.17,19.36,19.12,19.36,5100.0,8.7542,8.8409,8.7313,8.8409,5100.0
2005-08-23 12:10:00,19.3,19.3,19.12,19.22,4000.0,8.8135,8.8135,8.7313,8.777,4000.0
2005-08-23 12:20:00,19.23,19.28,19.19,19.25,5200.0,8.7816,8.8044,8.7633,8.7907,5200.0
2005-08-23 12:30:00,19.22,19.32,19.15,19.32,5600.0,8.777,8.8227,8.745,8.8227,5600.0
2005-08-23 12:40:00,19.32,19.41,19.25,19.32,4000.0,8.8227,8.8638,8.7907,8.8227,4000.0
2005-08-23 12:50:00,19.28,19.28,19.19,19.19,3200.0,8.8044,8.8044,8.7633,8.7633,3200.0
2005-08-23 13:00:00,19.21,19.33,19.19,19.33,2700.0,8.7724,8.8272,8.7633,8.8272,2700.0
2005-08-23 13:10:00,19.32,19.32,19.24,19.31,2500.0,8.8227,8.8227,8.7861,8.8181,2500.0
2005-08-23 13:20:00,19.28,19.38,19.28,19.38,2900.0,8.8044,8.8501,8.8044,8.8501,2900.0
2005-08-23 13:30:00,19.35,19.36,19.31,19.36,3100.0,8.8364,8.8409,8.8181,8.8409,3100.0
2005-08-23 13:40:00,19.33,19.43,19.32,19.43,2700.0,8.8272,8.8729,8.8227,8.8729,2700.0
2005-08-23 13:50:00,19.46,19.46,19.32,19.33,2700.0,8.8866,8.8866,8.8227,8.8272,2700.0
2005-08-23 14:00:00,19.33,19.38,19.31,19.31,2600.0,8.8272,8.8501,8.8181,8.8181,2600.0
2005-08-23 14:10:00,19.32,19.39,19.3,19.39,2800.0,8.8227,8.8546,8.8135,8.8546,2800.0
2005-08-23 14:20:00,19.34,19.38,19.32,19.32,1600.0,8.8318,8.8501,8.8227,8.8227,1600.0
2005-08-23 14:30:00,19.29,19.4,19.28,19.4,2600.0,8.809,8.8592,8.8044,8.8592,2600.0
2005-08-23 14:40:00,19.34,19.4,19.32,19.38,3200.0,8.8318,8.8592,8.8227,8.8501,3200.0
2005-08-23 14:50:00,19.38,19.4,19.27,19.38,4700.0,8.8501,8.8592,8.7998,8.8501,4700.0
2005-08-23 15:00:00,19.31,19.32,19.2,19.32,7000.0,8.8181,8.8227,8.7679,8.8227,7000.0
2005-08-23 15:10:00,19.32,19.37,19.25,19.37,6400.0,8.8227,8.8455,8.7907,8.8455,6400.0
2005-08-23 15:20:00,19.34,19.39,19.29,19.37,7500.0,8.8318,8.8546,8.809,8.8455,7500.0
2005-08-23 15:30:00,19.4,19.4,19.3,19.37,4600.0,8.8592,8.8592,8.8135,8.8455,4600.0
2005-08-23 15:40:00,19.35,19.39,19.33,19.38,4300.0,8.8364,8.8546,8.8272,8.8501,4300.0
2005-08-23 15:50:00,19.39,19.39,19.28,19.3,68700.0,8.8546,8.8546,8.8044,8.8135,68700.0
2005-08-24 09:30:00,19.18,19.21,19.14,19.21,4200.0,8.7587,8.7724,8.7405,8.7724,4200.0
2005-08-24 09:40:00,19.16,19.16,18.89,19.03,5500.0,8.7496,8.7496,8.6263,8.6902,5500.0
2005-08-24 09:50:00,19.05,19.08,19.01,19.01,2500.0,8.6994,8.7131,8.6811,8.6811,2500.0
2005-08-24 10:00:00,19.02,19.24,19.01,19.24,8200.0,8.6857,8.7861,8.6811,8.7861,8200.0
2005-08-24 10:10:00,19.24,19.33,19.23,19.23,4800.0,8.7861,8.8272,8.7816,8.7816,4800.0
2005-08-24 10:20:00,19.23,19.23,19.16,19.23,5300.0,8.7816,8.7816,8.7496,8.7816,5300.0
2005-08-24 10:30:00,19.23,19.27,19.2,19.2,2800.0,8.7816,8.7998,8.7679,8.7679,2800.0
2005-08-24 10:40:00,19.23,19.3,19.23,19.3,2000.0,8.7816,8.8135,8.7816,8.8135,2000.0
2005-08-24 10:50:00,19.28,19.29,19.24,19.29,2700.0,8.8044,8.809,8.7861,8.809,2700.0
2005-08-24 11:00:00,19.29,19.39,19.29,19.35,5300.0,8.809,8.8546,8.809,8.8364,5300.0
2005-08-24 11:10:00,19.34,19.38,19.34,19.36,5700.0,8.8318,8.8501,8.8318,8.8409,5700.0
2005-08-24 11:20:00,19.34,19.38,19.34,19.38,4500.0,8.8318,8.8501,8.8318,8.8501,4500.0
2005-08-24 11:30:00,19.39,19.39,19.34,19.36,4800.0,8.8546,8.8546,8.8318,8.8409,4800.0
2005-08-24 11:40:00,19.37,19.41,19.33,19.4,10000.0,8.8455,8.8638,8.8272,8.8592,10000.0
2005-08-24 11:50:00,19.4,19.41,19.33,19.33,7300.0,8.8592,8.8638,8.8272,8.8272,7300.0
2005-08-24 12:00:00,19.33,19.39,19.32,19.39,6100.0,8.8272,8.8546,8.8227,8.8546,6100.0
2005-08-24 12:10:00,19.39,19.43,19.35,19.38,8200.0,8.8546,8.8729,8.8364,8.8501,8200.0
2005-08-24 12:20:00,19.41,19.5,19.41,19.5,2000.0,8.8638,8.9049,8.8638,8.9049,2000.0
2005-08-24 12:30:00,19.46,19.5,19.43,19.5,2900.0,8.8866,8.9049,8.8729,8.9049,2900.0
2005-08-24 12:40:00,19.47,19.47,19.41,19.47,2200.0,8.8912,8.8912,8.8638,8.8912,2200.0
2005-08-24 12:50:00,19.46,19.5,19.46,19.48,1700.0,8.8866,8.9049,8.8866,8.8957,1700.0
2005-08-24 13:00:00,19.48,19.48,19.44,19.48,900.0,8.8957,8.8957,8.8775,8.8957,900.0
2005-08-24 13:10:00,19.46,19.48,19.41,19.41,2300.0,8.8866,8.8957,8.8638,8.8638,2300.0
2005-08-24 13:20:00,19.42,19.43,19.4,19.41,2900.0,8.8683,8.8729,8.8592,8.8638,2900.0
2005-08-24 13:30:00,19.41,19.44,19.4,19.4,1900.0,8.8638,8.8775,8.8592,8.8592,1900.0
2005-08-24 13:40:00,19.42,19.42,19.41,19.42,1200.0,8.8683,8.8683,8.8638,8.8683,1200.0
2005-08-24 13:50:00,19.42,19.42,19.38,19.38,1600.0,8.8683,8.8683,8.8501,8.8501,1600.0
2005-08-24 14:00:00,19.39,19.44,19.37,19.4,2500.0,8.8546,8.8775,8.8455,8.8592,2500.0
2005-08-24 14:10:00,19.4,19.41,19.39,19.39,2400.0,8.8592,8.8638,8.8546,8.8546,2400.0
2005-08-24 14:20:00,19.4,19.4,19.3,19.32,2700.0,8.8592,8.8592,8.8135,8.8227,2700.0
2005-08-24 14:30:00,19.33,19.4,19.33,19.39,1200.0,8.8272,8.8592,8.8272,8.8546,1200.0
2005-08-24 14:40:00,19.39,19.39,19.28,19.34,3500.0,8.8546,8.8546,8.8044,8.8318,3500.0
2005-08-24 14:50:00,19.3,19.32,19.3,19.32,1300.0,8.8135,8.8227,8.8135,8.8227,1300.0
2005-08-24 15:00:00,19.32,19.35,19.31,19.35,5300.0,8.8227,8.8364,8.8181,8.8364,5300.0
2005-08-24 15:10:00,19.3,19.31,19.29,19.31,2400.0,8.8135,8.8181,8.809,8.8181,2400.0
2005-08-24 15:20:00,19.34,19.34,19.28,19.28,2300.0,8.8318,8.8318,8.8044,8.8044,2300.0
2005-08-24 15:30:00,19.28,19.35,19.25,19.35,54300.0,8.8044,8.8364,8.7907,8.8364,54300.0
2005-08-24 15:40:00,19.35,19.35,19.28,19.28,2900.0,8.8364,8.8364,8.8044,8.8044,2900.0
2005-08-24 15:50:00,19.28,19.28,19.25,19.26,10200.0,8.8044,8.8044,8.7907,8.7953,10200.0
2005-08-25 09:30:00,19.22,19.23,19.22,19.23,2300.0,8.777,8.7816,8.777,8.7816,2300.0
2005-08-25 09:40:00,19.25,19.3,19.24,19.3,2600.0,8.7907,8.8135,8.7861,8.8135,2600.0
2005-08-25 09:50:00,19.31,19.32,19.2,19.2,3900.0,8.8181,8.8227,8.7679,8.7679,3900.0
2005-08-25 10:00:00,19.2,19.27,19.2,19.27,4100.0,8.7679,8.7998,8.7679,8.7998,4100.0
2005-08-25 10:10:00,19.3,19.33,19.25,19.25,58400.0,8.8135,8.8272,8.7907,8.7907,58400.0
2005-08-25 10:20:00,19.25,19.3,19.25,19.25,131000.0,8.7907,8.8135,8.7907,8.7907,131000.0
2005-08-25 10:30:00,19.26,19.27,19.25,19.26,7300.0,8.7953,8.7998,8.7907,8.7953,7300.0
2005-08-25 10:40:00,19.25,19.29,19.24,19.24,10600.0,8.7907,8.809,8.7861,8.7861,10600.0
2005-08-25 10:50:00,19.24,19.25,19.23,19.25,217300.0,8.7861,8.7907,8.7816,8.7907,217300.0
2005-08-25 11:00:00,19.25,19.25,19.22,19.23,2600.0,8.7907,8.7907,8.777,8.7816,2600.0
2005-08-25 11:10:00,19.23,19.3,19.23,19.3,3800.0,8.7816,8.8135,8.7816,8.8135,3800.0
2005-08-25 11:20:00,19.31,19.33,19.26,19.31,2600.0,8.8181,8.8272,8.7953,8.8181,2600.0
2005-08-25 11:30:00,19.29,19.29,19.2,19.2,2000.0,8.809,8.809,8.7679,8.7679,2000.0
2005-08-25 11:40:00,19.2,19.29,19.16,19.27,4600.0,8.7679,8.809,8.7496,8.7998,4600.0
2005-08-25 11:50:00,19.28,19.31,19.26,19.28,1900.0,8.8044,8.8181,8.7953,8.8044,1900.0
2005-08-25 12:00:00,19.29,19.29,19.12,19.2,3400.0,8.809,8.809,8.7313,8.7679,3400.0
2005-08-25 12:10:00,19.21,19.31,19.21,19.31,2100.0,8.7724,8.8181,8.7724,8.8181,2100.0
2005-08-25 12:20:00,19.31,19.31,19.18,19.2,2400.0,8.8181,8.8181,8.7587,8.7679,2400.0
2005-08-25 12:30:00,19.21,19.21,19.18,19.18,3200.0,8.7724,8.7724,8.7587,8.7587,3200.0
2005-08-25 12:40:00,19.15,19.18,19.15,19.16,1400.0,8.745,8.7587,8.745,8.7496,1400.0
2005-08-25 12:50:00,19.15,19.19,19.1,19.13,2600.0,8.745,8.7633,8.7222,8.7359,2600.0
2005-08-25 13:00:00,19.09,19.1,19.08,19.1,1000.0,8.7176,8.7222,8.7131,8.7222,1000.0
2005-08-25 13:10:00,19.1,19.1,19.02,19.05,1900.0,8.7222,8.7222,8.6857,8.6994,1900.0
2005-08-25 13:20:00,19.05,19.08,18.98,19.05,3900.0,8.6994,8.7131,8.6674,8.6994,3900.0
2005-08-25 13:30:00,19.05,19.07,19.05,19.05,2500.0,8.6994,8.7085,8.6994,8.6994,2500.0
2005-08-25 13:40:00,19.05,19.07,19.05,19.07,1000.0,8.6994,8.7085,8.6994,8.7085,1000.0
2005-08-25 13:50:00,19.07,19.07,19.05,19.07,5800.0,8.7085,8.7085,8.6994,8.7085,5800.0
2005-08-25 14:00:00,19.05,19.08,19.05,19.08,2000.0,8.6994,8.7131,8.6994,8.7131,2000.0
2005-08-25 14:10:00,19.06,19.12,19.06,19.09,5000.0,8.7039,8.7313,8.7039,8.7176,5000.0
2005-08-25 14:20:00,19.09,19.09,19.08,19.09,2700.0,8.7176,8.7176,8.7131,8.7176,2700.0
2005-08-25 14:30:00,19.1,19.1,19.08,19.09,3700.0,8.7222,8.7222,8.7131,8.7176,3700.0
2005-08-25 14:40:00,19.09,19.13,19.08,19.09,5800.0,8.7176,8.7359,8.7131,8.7176,5800.0
2005-08-25 14:50:00,19.09,19.1,19.05,19.1,13800.0,8.7176,8.7222,8.6994,8.7222,13800.0
2005-08-25 15:00:00,19.08,19.12,19.06,19.09,3300.0,8.7131,8.7313,8.7039,8.7176,3300.0
2005-08-25 15:10:00,19.1,19.29,19.08,19.29,8800.0,8.7222,8.809,8.7131,8.809,8800.0
2005-08-25 15:20:00,19.27,19.27,19.15,19.15,1800.0,8.7998,8.7998,8.745,8.745,1800.0
2005-08-25 15:30:00,19.15,19.15,19.11,19.13,2600.0,8.745,8.745,8.7268,8.7359,2600.0
2005-08-25 15:40:00,19.14,19.15,19.13,19.13,4700.0,8.7405,8.745,8.7359,8.7359,4700.0
2005-08-25 15:50:00,19.11,19.16,19.11,19.12,3400.0,8.7268,8.7496,8.7268,8.7313,3400.0
2005-08-26 09:30:00,19.2,19.2,19.1,19.1,3000.0,8.7679,8.7679,8.7222,8.7222,3000.0
2005-08-26 09:40:00,19.1,19.1,19.07,19.08,2000.0,8.7222,8.7222,8.7085,8.7131,2000.0
2005-08-26 09:50:00,19.08,19.18,19.07,19.15,3700.0,8.7131,8.7587,8.7085,8.745,3700.0
2005-08-26 10:00:00,19.15,19.17,19.1,19.11,2600.0,8.745,8.7542,8.7222,8.7268,2600.0
2005-08-26 10:10:00,19.15,19.25,19.13,19.21,2100.0,8.745,8.7907,8.7359,8.7724,2100.0
2005-08-26 10:20:00,19.22,19.28,19.22,19.27,2600.0,8.777,8.8044,8.777,8.7998,2600.0
2005-08-26 10:30:00,19.21,19.24,19.15,19.19,2100.0,8.7724,8.7861,8.745,8.7633,2100.0
2005-08-26 10:40:00,19.22,19.3,19.2,19.3,2500.0,8.777,8.8135,8.7679,8.8135,2500.0
2005-08-26 10:50:00,19.26,19.3,19.25,19.25,139600.0,8.7953,8.8135,8.7907,8.7907,139600.0
2005-08-26 11:00:00,19.27,19.28,19.24,19.27,1700.0,8.7998,8.8044,8.7861,8.7998,1700.0
2005-08-26 11:10:00,19.29,19.3,19.28,19.3,5000.0,8.809,8.8135,8.8044,8.8135,5000.0
2005-08-26 11:20:00,19.27,19.3,19.24,19.24,2000.0,8.7998,8.8135,8.7861,8.7861,2000.0
2005-08-26 11:30:00,19.24,19.3,19.24,19.27,900.0,8.7861,8.8135,8.7861,8.7998,900.0
2005-08-26 11:40:00,19.28,19.3,19.25,19.25,4400.0,8.8044,8.8135,8.7907,8.7907,4400.0
2005-08-26 11:50:00,19.27,19.3,19.26,19.3,1300.0,8.7998,8.8135,8.7953,8.8135,1300.0
2005-08-26 12:00:00,19.29,19.3,19.27,19.29,1800.0,8.809,8.8135,8.7998,8.809,1800.0
2005-08-26 12:10:00,19.27,19.29,19.25,19.25,1000.0,8.7998,8.809,8.7907,8.7907,1000.0
2005-08-26 12:20:00,19.29,19.3,19.29,19.3,800.0,8.809,8.8135,8.809,8.8135,800.0
2005-08-26 12:30:00,19.3,19.3,19.25,19.28,2500.0,8.8135,8.8135,8.7907,8.8044,2500.0
2005-08-26 12:40:00,19.28,19.28,19.26,19.27,1800.0,8.8044,8.8044,8.7953,8.7998,1800.0
2005-08-26 12:50:00,19.28,19.28,19.21,19.21,3300.0,8.8044,8.8044,8.7724,8.7724,3300.0
2005-08-26 13:00:00,19.2,19.27,19.2,19.27,1600.0,8.7679,8.7998,8.7679,8.7998,1600.0
2005-08-26 13:10:00,19.27,19.28,19.25,19.25,3900.0,8.7998,8.8044,8.7907,8.7907,3900.0
2005-08-26 13:20:00,19.24,19.26,19.2,19.25,4100.0,8.7861,8.7953,8.7679,8.7907,4100.0
2005-08-26 13:30:00,19.25,19.27,19.24,19.27,1500.0,8.7907,8.7998,8.7861,8.7998,1500.0
2005-08-26 13:40:00,19.27,19.27,19.25,19.25,700.0,8.7998,8.7998,8.7907,8.7907,700.0
2005-08-26 13:50:00,19.25,19.27,19.22,19.27,2800.0,8.7907,8.7998,8.777,8.7998,2800.0
2005-08-26 14:00:00,19.26,19.26,19.22,19.25,1500.0,8.7953,8.7953,8.777,8.7907,1500.0
2005-08-26 14:10:00,19.24,19.27,19.23,19.27,1400.0,8.7861,8.7998,8.7816,8.7998,1400.0
2005-08-26 14:20:00,19.27,19.27,19.24,19.26,2200.0,8.7998,8.7998,8.7861,8.7953,2200.0
2005-08-26 14:30:00,19.26,19.27,19.24,19.24,1900.0,8.7953,8.7998,8.7861,8.7861,1900.0
2005-08-26 14:40:00,19.25,19.27,19.21,19.22,2700.0,8.7907,8.7998,8.7724,8.777,2700.0
2005-08-26 14:50:00,19.19,19.27,19.19,19.27,3200.0,8.7633,8.7998,8.7633,8.7998,3200.0
2005-08-26 15:00:00,19.26,19.27,19.26,19.26,1500.0,8.7953,8.7998,8.7953,8.7953,1500.0
2005-08-26 15:10:00,19.24,19.27,19.22,19.24,5000.0,8.7861,8.7998,8.777,8.7861,5000.0
2005-08-26 15:20:00,19.24,19.27,19.2,19.27,4200.0,8.7861,8.7998,8.7679,8.7998,4200.0
2005-08-26 15:30:00,19.25,19.26,19.25,19.25,500.0,8.7907,8.7953,8.7907,8.7907,500.0
2005-08-26 15:40:00,19.25,19.27,19.24,19.25,5000.0,8.7907,8.7998,8.7861,8.7907,5000.0
2005-08-26 15:50:00,19.24,19.27,19.18,19.27,6900.0,8.7861,8.7998,8.7587,8.7998,6900.0
2005-08-29 09:30:00,19.33,19.33,19.29,19.29,900.0,8.8272,8.8272,8.809,8.809,900.0
2005-08-29 09:40:00,19.28,19.29,19.26,19.26,2000.0,8.8044,8.809,8.7953,8.7953,2000.0
2005-08-29 09:50:00,19.21,19.21,19.17,19.17,900.0,8.7724,8.7724,8.7542,8.7542,900.0
2005-08-29 10:00:00,19.18,19.25,19.18,19.24,1000.0,8.7587,8.7907,8.7587,8.7861,1000.0
2005-08-29 10:10:00,19.24,19.25,19.24,19.25,2500.0,8.7861,8.7907,8.7861,8.7907,2500.0
2005-08-29 10:20:00,19.25,19.25,19.25,19.25,2600.0,8.7907,8.7907,8.7907,8.7907,2600.0
2005-08-29 10:30:00,19.25,19.25,19.23,19.23,2500.0,8.7907,8.7907,8.7816,8.7816,2500.0
2005-08-29 10:40:00,19.21,19.21,19.21,19.21,1600.0,8.7724,8.7724,8.7724,8.7724,1600.0
2005-08-29 10:50:00,19.24,19.24,19.24,19.24,400.0,8.7861,8.7861,8.7861,8.7861,400.0
2005-08-29 11:00:00,19.25,19.25,19.25,19.25,4000.0,8.7907,8.7907,8.7907,8.7907,4000.0
2005-08-29 11:10:00,19.25,19.25,19.25,19.25,0.0,8.7907,8.7907,8.7907,8.7907,0.0
2005-08-29 11:20:00,19.25,19.25,19.24,19.24,400.0,8.7907,8.7907,8.7861,8.7861,400.0
2005-08-29 11:30:00,19.22,19.22,19.15,19.15,10600.0,8.777,8.777,8.745,8.745,10600.0
2005-08-29 11:40:00,19.15,19.18,19.12,19.16,2300.0,8.745,8.7587,8.7313,8.7496,2300.0
2005-08-29 11:50:00,19.11,19.11,19.11,19.11,1000.0,8.7268,8.7268,8.7268,8.7268,1000.0
2005-08-29 12:00:00,19.11,19.17,19.11,19.17,600.0,8.7268,8.7542,8.7268,8.7542,600.0
2005-08-29 12:10:00,19.17,19.17,19.11,19.11,900.0,8.7542,8.7542,8.7268,8.7268,900.0
2005-08-29 12:20:00,19.11,19.18,19.11,19.15,1900.0,8.7268,8.7587,8.7268,8.745,1900.0
2005-08-29 12:30:00,19.14,19.15,19.12,19.15,1000.0,8.7405,8.745,8.7313,8.745,1000.0
2005-08-29 12:40:00,19.15,19.15,19.13,19.15,400.0,8.745,8.745,8.7359,8.745,400.0
2005-08-29 12:50:00,19.15,19.15,19.15,19.15,100.0,8.745,8.745,8.745,8.745,100.0
2005-08-29 13:00:00,19.13,19.2,19.13,19.2,2700.0,8.7359,8.7679,8.7359,8.7679,2700.0
2005-08-29 13:10:00,19.2,19.2,19.19,19.19,6900.0,8.7679,8.7679,8.7633,8.7633,6900.0
2005-08-29 13:20:00,19.2,19.2,19.2,19.2,600.0,8.7679,8.7679,8.7679,8.7679,600.0
2005-08-29 13:30:00,19.2,19.2,19.17,19.2,2100.0,8.7679,8.7679,8.7542,8.7679,2100.0
2005-08-29 13:40:00,19.2,19.2,19.17,19.2,1900.0,8.7679,8.7679,8.7542,8.7679,1900.0
2005-08-29 13:50:00,19.2,19.2,19.18,19.2,3700.0,8.7679,8.7679,8.7587,8.7679,3700.0
2005-08-29 14:00:00,19.2,19.2,19.12,19.16,4900.0,8.7679,8.7679,8.7313,8.7496,4900.0
2005-08-29 14:10:00,19.17,19.2,19.17,19.18,1800.0,8.7542,8.7679,8.7542,8.7587,1800.0
2005-08-29 14:20:00,19.19,19.19,19.1,19.11,2900.0,8.7633,8.7633,8.7222,8.7268,2900.0
2005-08-29 14:30:00,19.1,19.1,19.0,19.05,7000.0,8.7222,8.7222,8.6765,8.6994,7000.0
2005-08-29 14:40:00,19.07,19.18,19.07,19.18,2000.0,8.7085,8.7587,8.7085,8.7587,2000.0
2005-08-29 14:50:00,19.18,19.2,19.18,19.2,3800.0,8.7587,8.7679,8.7587,8.7679,3800.0
2005-08-29 15:00:00,19.19,19.19,19.17,19.19,1200.0,8.7633,8.7633,8.7542,8.7633,1200.0
2005-08-29 15:10:00,19.17,19.19,19.1,19.19,5500.0,8.7542,8.7633,8.7222,8.7633,5500.0
2005-08-29 15:20:00,19.19,19.19,19.1,19.19,3400.0,8.7633,8.7633,8.7222,8.7633,3400.0
2005-08-29 15:30:00,19.19,19.2,19.15,19.19,10800.0,8.7633,8.7679,8.745,8.7633,10800.0
2005-08-29 15:40:00,19.16,19.19,19.08,19.14,9300.0,8.7496,8.7633,8.7131,8.7405,9300.0
2005-08-29 15:50:00,19.14,19.18,19.12,19.17,6800.0,8.7405,8.7587,8.7313,8.7542,6800.0
2005-08-30 09:30:00,19.1,19.18,19.1,19.18,4600.0,8.7222,8.7587,8.7222,8.7587,4600.0
2005-08-30 09:40:00,19.2,19.2,19.15,19.16,4200.0,8.7679,8.7679,8.745,8.7496,4200.0
2005-08-30 09:50:00,19.17,19.18,19.15,19.16,3200.0,8.7542,8.7587,8.745,8.7496,3200.0
2005-08-30 10:00:00,19.19,19.19,19.18,19.19,4100.0,8.7633,8.7633,8.7587,8.7633,4100.0
2005-08-30 10:10:00,19.15,19.35,19.14,19.26,5600.0,8.745,8.8364,8.7405,8.7953,5600.0
2005-08-30 10:20:00,19.26,19.26,19.21,19.24,4200.0,8.7953,8.7953,8.7724,8.7861,4200.0
2005-08-30 10:30:00,19.24,19.24,19.14,19.14,8700.0,8.7861,8.7861,8.7405,8.7405,8700.0
2005-08-30 10:40:00,19.22,19.25,19.18,19.25,4300.0,8.777,8.7907,8.7587,8.7907,4300.0
2005-08-30 10:50:00,19.25,19.25,19.14,19.19,5900.0,8.7907,8.7907,8.7405,8.7633,5900.0
2005-08-30 11:00:00,19.14,19.19,19.13,19.16,4800.0,8.7405,8.7633,8.7359,8.7496,4800.0
2005-08-30 11:10:00,19.13,19.19,19.09,19.16,193000.0,8.7359,8.7633,8.7176,8.7496,193000.0
2005-08-30 11:20:00,19.14,19.25,19.14,19.25,4900.0,8.7405,8.7907,8.7405,8.7907,4900.0
2005-08-30 11:30:00,19.19,19.2,19.15,19.15,2600.0,8.7633,8.7679,8.745,8.745,2600.0
2005-08-30 11:40:00,19.1,19.22,19.1,19.22,2100.0,8.7222,8.777,8.7222,8.777,2100.0
2005-08-30 11:50:00,19.2,19.24,19.16,19.2,2600.0,8.7679,8.7861,8.7496,8.7679,2600.0
2005-08-30 12:00:00,19.15,19.24,19.15,19.19,1800.0,8.745,8.7861,8.745,8.7633,1800.0
2005-08-30 12:10:00,19.19,19.24,19.17,19.19,1700.0,8.7633,8.7861,8.7542,8.7633,1700.0
2005-08-30 12:20:00,19.16,19.19,19.16,19.17,1800.0,8.7496,8.7633,8.7496,8.7542,1800.0
2005-08-30 12:30:00,19.21,19.21,19.13,19.19,1800.0,8.7724,8.7724,8.7359,8.7633,1800.0
2005-08-30 12:40:00,19.14,19.16,19.1,19.16,2500.0,8.7405,8.7496,8.7222,8.7496,2500.0
2005-08-30 12:50:00,19.16,19.17,19.11,19.11,2500.0,8.7496,8.7542,8.7268,8.7268,2500.0
2005-08-30 13:00:00,19.09,19.11,19.05,19.05,2600.0,8.7176,8.7268,8.6994,8.6994,2600.0
2005-08-30 13:10:00,19.06,19.08,19.04,19.04,1300.0,8.7039,8.7131,8.6948,8.6948,1300.0
2005-08-30 13:20:00,19.04,19.06,19.01,19.06,2500.0,8.6948,8.7039,8.6811,8.7039,2500.0
2005-08-30 13:30:00,19.15,19.15,19.03,19.04,1900.0,8.745,8.745,8.6902,8.6948,1900.0
2005-08-30 13:40:00,19.05,19.07,19.02,19.05,2400.0,8.6994,8.7085,8.6857,8.6994,2400.0
2005-08-30 13:50:00,19.07,19.21,19.04,19.12,3600.0,8.7085,8.7724,8.6948,8.7313,3600.0
2005-08-30 14:00:00,19.07,19.08,19.0,19.01,3600.0,8.7085,8.7131,8.6765,8.6811,3600.0
2005-08-30 14:10:00,19.06,19.1,19.0,19.02,4200.0,8.7039,8.7222,8.6765,8.6857,4200.0
2005-08-30 14:20:00,19.0,19.02,18.91,18.93,2700.0,8.6765,8.6857,8.6354,8.6446,2700.0
2005-08-30 14:30:00,18.93,18.99,18.9,18.99,4600.0,8.6446,8.672,8.6309,8.672,4600.0
2005-08-30 14:40:00,19.0,19.0,18.91,18.91,3300.0,8.6765,8.6765,8.6354,8.6354,3300.0
2005-08-30 14:50:00,18.89,19.04,18.89,19.0,3600.0,8.6263,8.6948,8.6263,8.6765,3600.0
2005-08-30 15:00:00,18.95,19.03,18.93,19.03,7000.0,8.6537,8.6902,8.6446,8.6902,7000.0
2005-08-30 15:10:00,19.03,19.13,19.03,19.13,5100.0,8.6902,8.7359,8.6902,8.7359,5100.0
2005-08-30 15:20:00,19.1,19.14,19.06,19.06,6200.0,8.7222,8.7405,8.7039,8.7039,6200.0
2005-08-30 15:30:00,19.06,19.23,19.06,19.23,4100.0,8.7039,8.7816,8.7039,8.7816,4100.0
2005-08-30 15:40:00,19.24,19.27,19.24,19.27,3600.0,8.7861,8.7998,8.7861,8.7998,3600.0
2005-08-30 15:50:00,19.25,19.27,19.19,19.2,8300.0,8.7907,8.7998,8.7633,8.7679,8300.0
2005-08-31 09:30:00,19.24,19.24,19.19,19.22,500.0,8.7861,8.7861,8.7633,8.777,500.0
2005-08-31 09:40:00,19.22,19.28,19.18,19.18,2500.0,8.777,8.8044,8.7587,8.7587,2500.0
2005-08-31 09:50:00,19.18,19.2,19.14,19.14,800.0,8.7587,8.7679,8.7405,8.7405,800.0
2005-08-31 10:00:00,19.2,19.22,19.15,19.17,1300.0,8.7679,8.777,8.745,8.7542,1300.0
2005-08-31 10:10:00,19.12,19.18,19.12,19.16,1300.0,8.7313,8.7587,8.7313,8.7496,1300.0
2005-08-31 10:20:00,19.17,19.32,19.1,19.1,6400.0,8.7542,8.8227,8.7222,8.7222,6400.0
2005-08-31 10:30:00,19.14,19.17,19.13,19.17,1500.0,8.7405,8.7542,8.7359,8.7542,1500.0
2005-08-31 10:40:00,19.15,19.2,19.15,19.18,1600.0,8.745,8.7679,8.745,8.7587,1600.0
2005-08-31 10:50:00,19.16,19.18,19.11,19.14,1300.0,8.7496,8.7587,8.7268,8.7405,1300.0
2005-08-31 11:00:00,19.13,19.18,19.13,19.13,600.0,8.7359,8.7587,8.7359,8.7359,600.0
2005-08-31 11:10:00,19.14,19.17,19.14,19.17,400.0,8.7405,8.7542,8.7405,8.7542,400.0
2005-08-31 11:20:00,19.24,19.24,19.13,19.19,4200.0,8.7861,8.7861,8.7359,8.7633,4200.0
2005-08-31 11:30:00,19.18,19.19,19.15,19.19,2700.0,8.7587,8.7633,8.745,8.7633,2700.0
2005-08-31 11:40:00,19.19,19.2,19.19,19.2,2300.0,8.7633,8.7679,8.7633,8.7679,2300.0
2005-08-31 11:50:00,19.19,19.2,19.12,19.19,3300.0,8.7633,8.7679,8.7313,8.7633,3300.0
2005-08-31 12:00:00,19.14,19.15,19.07,19.11,8300.0,8.7405,8.745,8.7085,8.7268,8300.0
2005-08-31 12:10:00,19.11,19.13,19.04,19.04,4800.0,8.7268,8.7359,8.6948,8.6948,4800.0
2005-08-31 12:20:00,19.11,19.11,19.0,19.0,3900.0,8.7268,8.7268,8.6765,8.6765,3900.0
2005-08-31 12:30:00,19.0,19.16,19.0,19.16,6000.0,8.6765,8.7496,8.6765,8.7496,6000.0
2005-08-31 12:40:00,19.14,19.2,19.12,19.12,2400.0,8.7405,8.7679,8.7313,8.7313,2400.0
2005-08-31 12:50:00,19.14,19.15,19.1,19.14,1400.0,8.7405,8.745,8.7222,8.7405,1400.0
2005-08-31 13:00:00,19.1,19.14,19.1,19.13,700.0,8.7222,8.7405,8.7222,8.7359,700.0
2005-08-31 13:10:00,19.14,19.24,19.14,19.24,2700.0,8.7405,8.7861,8.7405,8.7861,2700.0
2005-08-31 13:20:00,19.24,19.27,19.12,19.27,3600.0,8.7861,8.7998,8.7313,8.7998,3600.0
2005-08-31 13:30:00,19.27,19.3,19.23,19.3,2500.0,8.7998,8.8135,8.7816,8.8135,2500.0
2005-08-31 13:40:00,19.28,19.32,19.28,19.32,2300.0,8.8044,8.8227,8.8044,8.8227,2300.0
2005-08-31 13:50:00,19.31,19.34,19.26,19.28,4000.0,8.8181,8.8318,8.7953,8.8044,4000.0
2005-08-31 14:00:00,19.28,19.28,19.24,19.27,1200.0,8.8044,8.8044,8.7861,8.7998,1200.0
2005-08-31 14:10:00,19.27,19.27,19.1,19.1,4200.0,8.7998,8.7998,8.7222,8.7222,4200.0
2005-08-31 14:20:00,19.1,19.22,19.1,19.22,4600.0,8.7222,8.777,8.7222,8.777,4600.0
2005-08-31 14:30:00,19.21,19.21,19.1,19.15,2200.0,8.7724,8.7724,8.7222,8.745,2200.0
2005-08-31 14:40:00,19.15,19.19,19.09,19.09,7000.0,8.745,8.7633,8.7176,8.7176,7000.0
2005-08-31 14:50:00,19.09,19.21,19.03,19.19,6400.0,8.7176,8.7724,8.6902,8.7633,6400.0
2005-08-31 15:00:00,19.2,19.23,19.1,19.14,5600.0,8.7679,8.7816,8.7222,8.7405,5600.0
2005-08-31 15:10:00,19.14,19.16,19.1,19.11,5100.0,8.7405,8.7496,8.7222,8.7268,5100.0
2005-08-31 15:20:00,19.12,19.17,19.12,19.13,4800.0,8.7313,8.7542,8.7313,8.7359,4800.0
2005-08-31 15:30:00,19.13,19.15,19.07,19.1,4900.0,8.7359,8.745,8.7085,8.7222,4900.0
2005-08-31 15:40:00,19.07,19.15,19.04,19.11,7200.0,8.7085,8.745,8.6948,8.7268,7200.0
2005-08-31 15:50:00,19.11,19.23,19.07,19.23,35700.0,8.7268,8.7816,8.7085,8.7816,35700.0
2005-09-01 09:30:00,19.0,19.02,18.95,19.0,1800.0,8.6765,8.6857,8.6537,8.6765,1800.0
2005-09-01 09:40:00,19.05,19.07,18.95,19.06,5100.0,8.6994,8.7085,8.6537,8.7039,5100.0
2005-09-01 09:50:00,19.06,19.06,19.06,19.06,100.0,8.7039,8.7039,8.7039,8.7039,100.0
2005-09-01 10:00:00,19.02,19.02,19.02,19.02,200.0,8.6857,8.6857,8.6857,8.6857,200.0
2005-09-01 10:10:00,19.08,19.08,19.0,19.0,3500.0,8.7131,8.7131,8.6765,8.6765,3500.0
2005-09-01 10:20:00,19.0,19.0,18.9,18.94,2400.0,8.6765,8.6765,8.6309,8.6491,2400.0
2005-09-01 10:30:00,18.93,18.93,18.75,18.86,6400.0,8.6446,8.6446,8.5624,8.6126,6400.0
2005-09-01 10:40:00,18.86,18.97,18.85,18.95,6100.0,8.6126,8.6628,8.608,8.6537,6100.0
2005-09-01 10:50:00,18.97,19.13,18.96,19.08,2800.0,8.6628,8.7359,8.6583,8.7131,2800.0
2005-09-01 11:00:00,19.05,19.16,19.05,19.16,3600.0,8.6994,8.7496,8.6994,8.7496,3600.0
2005-09-01 11:10:00,19.16,19.22,19.13,19.22,3700.0,8.7496,8.777,8.7359,8.777,3700.0
2005-09-01 11:20:00,19.22,19.38,19.22,19.3,4700.0,8.777,8.8501,8.777,8.8135,4700.0
2005-09-01 11:30:00,19.25,19.43,19.2,19.38,2700.0,8.7907,8.8729,8.7679,8.8501,2700.0
2005-09-01 11:40:00,19.36,19.37,19.31,19.31,2700.0,8.8409,8.8455,8.8181,8.8181,2700.0
2005-09-01 11:50:00,19.31,19.38,19.25,19.38,2000.0,8.8181,8.8501,8.7907,8.8501,2000.0
2005-09-01 12:00:00,19.3,19.3,19.27,19.28,1200.0,8.8135,8.8135,8.7998,8.8044,1200.0
2005-09-01 12:10:00,19.25,19.28,19.22,19.22,3300.0,8.7907,8.8044,8.777,8.777,3300.0
2005-09-01 12:20:00,19.21,19.29,19.17,19.29,3800.0,8.7724,8.809,8.7542,8.809,3800.0
2005-09-01 12:30:00,19.29,19.3,19.2,19.25,3200.0,8.809,8.8135,8.7679,8.7907,3200.0
2005-09-01 12:40:00,19.27,19.29,19.15,19.23,2300.0,8.7998,8.809,8.745,8.7816,2300.0
2005-09-01 12:50:00,19.22,19.32,19.22,19.27,3300.0,8.777,8.8227,8.777,8.7998,3300.0
2005-09-01 13:00:00,19.27,19.27,19.05,19.05,2700.0,8.7998,8.7998,8.6994,8.6994,2700.0
2005-09-01 13:10:00,19.02,19.16,18.98,19.15,3400.0,8.6857,8.7496,8.6674,8.745,3400.0
2005-09-01 13:20:00,19.13,19.15,19.06,19.07,4900.0,8.7359,8.745,8.7039,8.7085,4900.0
2005-09-01 13:30:00,19.06,19.1,19.06,19.08,1200.0,8.7039,8.7222,8.7039,8.7131,1200.0
2005-09-01 13:40:00,19.07,19.07,18.91,18.94,1900.0,8.7085,8.7085,8.6354,8.6491,1900.0
2005-09-01 13:50:00,18.92,19.0,18.91,18.99,2600.0,8.64,8.6765,8.6354,8.672,2600.0
2005-09-01 14:00:00,18.95,19.14,18.93,19.09,4800.0,8.6537,8.7405,8.6446,8.7176,4800.0
2005-09-01 14:10:00,19.03,19.09,19.03,19.03,1500.0,8.6902,8.7176,8.6902,8.6902,1500.0
2005-09-01 14:20:00,19.0,19.04,18.97,19.02,4000.0,8.6765,8.6948,8.6628,8.6857,4000.0
2005-09-01 14:30:00,19.02,19.12,19.0,19.0,3300.0,8.6857,8.7313,8.6765,8.6765,3300.0
2005-09-01 14:40:00,19.0,19.11,18.99,19.02,4200.0,8.6765,8.7268,8.672,8.6857,4200.0
2005-09-01 14:50:00,19.02,19.03,18.9,18.92,3200.0,8.6857,8.6902,8.6309,8.64,3200.0
2005-09-01 15:00:00,18.91,18.99,18.82,18.97,9400.0,8.6354,8.672,8.5943,8.6628,9400.0
2005-09-01 15:10:00,18.95,19.02,18.95,18.97,4300.0,8.6537,8.6857,8.6537,8.6628,4300.0
2005-09-01 15:20:00,18.99,19.02,18.97,19.0,4300.0,8.672,8.6857,8.6628,8.6765,4300.0
2005-09-01 15:30:00,19.0,19.06,19.0,19.03,4400.0,8.6765,8.7039,8.6765,8.6902,4400.0
2005-09-01 15:40:00,19.02,19.05,19.0,19.04,3900.0,8.6857,8.6994,8.6765,8.6948,3900.0
2005-09-01 15:50:00,19.04,19.05,19.01,19.01,3400.0,8.6948,8.6994,8.6811,8.6811,3400.0
2005-09-02 09:30:00,19.07,19.08,19.07,19.08,900.0,8.7085,8.7131,8.7085,8.7131,900.0
2005-09-02 09:40:00,19.07,19.08,19.01,19.06,800.0,8.7085,8.7131,8.6811,8.7039,800.0
2005-09-02 09:50:00,19.09,19.09,19.01,19.05,2700.0,8.7176,8.7176,8.6811,8.6994,2700.0
2005-09-02 10:00:00,19.02,19.09,19.02,19.08,2200.0,8.6857,8.7176,8.6857,8.7131,2200.0
2005-09-02 10:10:00,19.08,19.09,19.06,19.09,2000.0,8.7131,8.7176,8.7039,8.7176,2000.0
2005-09-02 10:20:00,19.1,19.1,19.08,19.1,6100.0,8.7222,8.7222,8.7131,8.7222,6100.0
2005-09-02 10:30:00,19.1,19.16,19.09,19.16,5700.0,8.7222,8.7496,8.7176,8.7496,5700.0
2005-09-02 10:40:00,19.12,19.15,19.12,19.15,2700.0,8.7313,8.745,8.7313,8.745,2700.0
2005-09-02 10:50:00,19.15,19.15,19.12,19.13,4000.0,8.745,8.745,8.7313,8.7359,4000.0
2005-09-02 11:00:00,19.13,19.15,19.07,19.08,2500.0,8.7359,8.745,8.7085,8.7131,2500.0
2005-09-02 11:10:00,19.08,19.11,19.08,19.1,1500.0,8.7131,8.7268,8.7131,8.7222,1500.0
2005-09-02 11:20:00,19.09,19.1,19.06,19.08,1900.0,8.7176,8.7222,8.7039,8.7131,1900.0
2005-09-02 11:30:00,19.06,19.07,19.05,19.07,800.0,8.7039,8.7085,8.6994,8.7085,800.0
2005-09-02 11:40:00,19.07,19.09,19.07,19.08,700.0,8.7085,8.7176,8.7085,8.7131,700.0
2005-09-02 11:50:00,19.08,19.09,18.99,19.03,2700.0,8.7131,8.7176,8.672,8.6902,2700.0
2005-09-02 12:00:00,19.02,19.09,19.01,19.05,2200.0,8.6857,8.7176,8.6811,8.6994,2200.0
2005-09-02 12:10:00,19.02,19.09,19.02,19.07,700.0,8.6857,8.7176,8.6857,8.7085,700.0
2005-09-02 12:20:00,19.08,19.1,19.08,19.1,3500.0,8.7131,8.7222,8.7131,8.7222,3500.0
2005-09-02 12:30:00,19.1,19.11,19.1,19.11,900.0,8.7222,8.7268,8.7222,8.7268,900.0
2005-09-02 12:40:00,19.11,19.13,19.11,19.11,1600.0,8.7268,8.7359,8.7268,8.7268,1600.0
2005-09-02 12:50:00,19.1,19.11,19.07,19.11,500.0,8.7222,8.7268,8.7085,8.7268,500.0
2005-09-02 13:00:00,19.11,19.11,19.0,19.04,31900.0,8.7268,8.7268,8.6765,8.6948,31900.0
2005-09-02 13:10:00,19.06,19.08,19.0,19.06,2200.0,8.7039,8.7131,8.6765,8.7039,2200.0
2005-09-02 13:20:00,19.06,19.09,19.06,19.06,1200.0,8.7039,8.7176,8.7039,8.7039,1200.0
2005-09-02 13:30:00,19.04,19.09,19.04,19.08,1200.0,8.6948,8.7176,8.6948,8.7131,1200.0
2005-09-02 13:40:00,19.09,19.09,19.06,19.06,900.0,8.7176,8.7176,8.7039,8.7039,900.0
2005-09-02 13:50:00,19.08,19.1,19.08,19.09,1100.0,8.7131,8.7222,8.7131,8.7176,1100.0
2005-09-02 14:00:00,19.08,19.09,19.08,19.08,1000.0,8.7131,8.7176,8.7131,8.7131,1000.0
2005-09-02 14:10:00,19.06,19.1,19.06,19.1,3800.0,8.7039,8.7222,8.7039,8.7222,3800.0
2005-09-02 14:20:00,19.06,19.08,19.06,19.08,300.0,8.7039,8.7131,8.7039,8.7131,300.0
2005-09-02 14:30:00,19.09,19.09,19.06,19.06,900.0,8.7176,8.7176,8.7039,8.7039,900.0
2005-09-02 14:40:00,19.08,19.08,19.06,19.06,1300.0,8.7131,8.7131,8.7039,8.7039,1300.0
2005-09-02 14:50:00,19.06,19.09,19.04,19.09,7200.0,8.7039,8.7176,8.6948,8.7176,7200.0
2005-09-02 15:00:00,19.07,19.09,19.07,19.07,700.0,8.7085,8.7176,8.7085,8.7085,700.0
2005-09-02 15:10:00,19.08,19.09,19.02,19.02,2300.0,8.7131,8.7176,8.6857,8.6857,2300.0
2005-09-02 15:20:00,19.04,19.05,18.96,19.05,3100.0,8.6948,8.6994,8.6583,8.6994,3100.0
2005-09-02 15:30:00,19.05,19.05,18.95,18.99,2000.0,8.6994,8.6994,8.6537,8.672,2000.0
2005-09-02 15:40:00,18.99,19.05,18.99,19.05,5200.0,8.672,8.6994,8.672,8.6994,5200.0
2005-09-02 15:50:00,19.05,19.1,18.96,19.03,9900.0,8.6994,8.7222,8.6583,8.6902,9900.0
2005-09-06 09:30:00,19.05,19.14,19.05,19.14,1100.0,8.6994,8.7405,8.6994,8.7405,1100.0
2005-09-06 09:40:00,19.19,19.31,19.19,19.31,2100.0,8.7633,8.8181,8.7633,8.8181,2100.0
2005-09-06 09:50:00,19.3,19.33,19.3,19.31,1900.0,8.8135,8.8272,8.8135,8.8181,1900.0
2005-09-06 10:00:00,19.31,19.35,19.3,19.35,1900.0,8.8181,8.8364,8.8135,8.8364,1900.0
2005-09-06 10:10:00,19.37,19.37,19.29,19.34,1700.0,8.8455,8.8455,8.809,8.8318,1700.0
2005-09-06 10:20:00,19.37,19.38,19.36,19.36,5400.0,8.8455,8.8501,8.8409,8.8409,5400.0
2005-09-06 10:30:00,19.38,19.38,19.37,19.37,2800.0,8.8501,8.8501,8.8455,8.8455,2800.0
2005-09-06 10:40:00,19.38,19.39,19.35,19.35,8500.0,8.8501,8.8546,8.8364,8.8364,8500.0
2005-09-06 10:50:00,19.36,19.37,19.29,19.37,1100.0,8.8409,8.8455,8.809,8.8455,1100.0
2005-09-06 11:00:00,19.38,19.39,19.38,19.39,800.0,8.8501,8.8546,8.8501,8.8546,800.0
2005-09-06 11:10:00,19.39,19.39,19.39,19.39,1900.0,8.8546,8.8546,8.8546,8.8546,1900.0
2005-09-06 11:20:00,19.39,19.39,19.35,19.39,1800.0,8.8546,8.8546,8.8364,8.8546,1800.0
2005-09-06 11:30:00,19.37,19.39,19.33,19.35,13300.0,8.8455,8.8546,8.8272,8.8364,13300.0
2005-09-06 11:40:00,19.39,19.39,19.39,19.39,700.0,8.8546,8.8546,8.8546,8.8546,700.0
2005-09-06 11:50:00,19.39,19.39,19.38,19.39,1600.0,8.8546,8.8546,8.8501,8.8546,1600.0
2005-09-06 12:00:00,19.39,19.39,19.32,19.37,2100.0,8.8546,8.8546,8.8227,8.8455,2100.0
2005-09-06 12:10:00,19.37,19.38,19.37,19.38,300.0,8.8455,8.8501,8.8455,8.8501,300.0
2005-09-06 12:20:00,19.39,19.39,19.3,19.35,2000.0,8.8546,8.8546,8.8135,8.8364,2000.0
2005-09-06 12:30:00,19.35,19.39,19.35,19.39,2300.0,8.8364,8.8546,8.8364,8.8546,2300.0
2005-09-06 12:40:00,19.39,19.39,19.38,19.38,2400.0,8.8546,8.8546,8.8501,8.8501,2400.0
2005-09-06 12:50:00,19.39,19.39,19.39,19.39,1100.0,8.8546,8.8546,8.8546,8.8546,1100.0
2005-09-06 13:00:00,19.39,19.39,19.35,19.38,2500.0,8.8546,8.8546,8.8364,8.8501,2500.0
2005-09-06 13:10:00,19.38,19.39,19.38,19.39,5600.0,8.8501,8.8546,8.8501,8.8546,5600.0
2005-09-06 13:20:00,19.35,19.37,19.34,19.37,900.0,8.8364,8.8455,8.8318,8.8455,900.0
2005-09-06 13:30:00,19.38,19.39,19.32,19.36,800.0,8.8501,8.8546,8.8227,8.8409,800.0
2005-09-06 13:40:00,19.33,19.34,19.3,19.34,3400.0,8.8272,8.8318,8.8135,8.8318,3400.0
2005-09-06 13:50:00,19.31,19.33,19.26,19.3,3000.0,8.8181,8.8272,8.7953,8.8135,3000.0
2005-09-06 14:00:00,19.3,19.33,19.25,19.33,2500.0,8.8135,8.8272,8.7907,8.8272,2500.0
2005-09-06 14:10:00,19.32,19.34,19.32,19.34,3600.0,8.8227,8.8318,8.8227,8.8318,3600.0
2005-09-06 14:20:00,19.34,19.35,19.31,19.33,800.0,8.8318,8.8364,8.8181,8.8272,800.0
2005-09-06 14:30:00,19.33,19.34,19.3,19.33,700.0,8.8272,8.8318,8.8135,8.8272,700.0
2005-09-06 14:40:00,19.33,19.35,19.3,19.31,1100.0,8.8272,8.8364,8.8135,8.8181,1100.0
2005-09-06 14:50:00,19.35,19.38,19.33,19.33,2700.0,8.8364,8.8501,8.8272,8.8272,2700.0
2005-09-06 15:00:00,19.38,19.38,19.35,19.35,600.0,8.8501,8.8501,8.8364,8.8364,600.0
2005-09-06 15:10:00,19.38,19.39,19.3,19.37,2900.0,8.8501,8.8546,8.8135,8.8455,2900.0
2005-09-06 15:20:00,19.37,19.39,19.29,19.32,4200.0,8.8455,8.8546,8.809,8.8227,4200.0
2005-09-06 15:30:00,19.31,19.35,19.23,19.33,11800.0,8.8181,8.8364,8.7816,8.8272,11800.0
2005-09-06 15:40:00,19.33,19.33,19.21,19.22,3800.0,8.8272,8.8272,8.7724,8.777,3800.0
2005-09-06 15:50:00,19.24,19.32,19.24,19.31,8000.0,8.7861,8.8227,8.7861,8.8181,8000.0
2005-09-07 09:30:00,19.34,19.34,19.2,19.2,2000.0,8.8318,8.8318,8.7679,8.7679,2000.0
2005-09-07 09:40:00,19.2,19.2,19.11,19.11,300.0,8.7679,8.7679,8.7268,8.7268,300.0
2005-09-07 09:50:00,19.12,19.12,19.12,19.12,1000.0,8.7313,8.7313,8.7313,8.7313,1000.0
2005-09-07 10:00:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-09-07 10:10:00,19.12,19.12,19.12,19.12,100.0,8.7313,8.7313,8.7313,8.7313,100.0
2005-09-07 10:20:00,19.15,19.15,19.0,19.01,33300.0,8.745,8.745,8.6765,8.6811,33300.0
2005-09-07 10:30:00,19.04,19.12,19.04,19.12,1400.0,8.6948,8.7313,8.6948,8.7313,1400.0
2005-09-07 10:40:00,19.1,19.1,19.09,19.1,700.0,8.7222,8.7222,8.7176,8.7222,700.0
2005-09-07 10:50:00,19.13,19.14,19.1,19.1,4600.0,8.7359,8.7405,8.7222,8.7222,4600.0
2005-09-07 11:00:00,19.11,19.13,19.1,19.11,1700.0,8.7268,8.7359,8.7222,8.7268,1700.0
2005-09-07 11:10:00,19.1,19.1,19.09,19.09,1200.0,8.7222,8.7222,8.7176,8.7176,1200.0
2005-09-07 11:20:00,19.09,19.09,19.09,19.09,200.0,8.7176,8.7176,8.7176,8.7176,200.0
2005-09-07 11:30:00,19.09,19.13,19.09,19.13,2400.0,8.7176,8.7359,8.7176,8.7359,2400.0
2005-09-07 11:40:00,19.13,19.14,19.1,19.14,2600.0,8.7359,8.7405,8.7222,8.7405,2600.0
2005-09-07 11:50:00,19.12,19.12,19.12,19.12,1000.0,8.7313,8.7313,8.7313,8.7313,1000.0
2005-09-07 12:00:00,19.1,19.1,19.1,19.1,200.0,8.7222,8.7222,8.7222,8.7222,200.0
2005-09-07 12:10:00,19.09,19.09,19.07,19.07,600.0,8.7176,8.7176,8.7085,8.7085,600.0
2005-09-07 12:20:00,19.07,19.07,18.99,19.0,2400.0,8.7085,8.7085,8.672,8.6765,2400.0
2005-09-07 12:30:00,19.0,19.03,18.94,18.98,2000.0,8.6765,8.6902,8.6491,8.6674,2000.0
2005-09-07 12:40:00,18.97,18.97,18.97,18.97,100.0,8.6628,8.6628,8.6628,8.6628,100.0
2005-09-07 12:50:00,18.97,19.03,18.97,19.03,1800.0,8.6628,8.6902,8.6628,8.6902,1800.0
2005-09-07 13:00:00,19.0,19.04,19.0,19.04,9800.0,8.6765,8.6948,8.6765,8.6948,9800.0
2005-09-07 13:10:00,19.07,19.11,19.07,19.11,1300.0,8.7085,8.7268,8.7085,8.7268,1300.0
2005-09-07 13:20:00,19.08,19.08,19.04,19.04,800.0,8.7131,8.7131,8.6948,8.6948,800.0
2005-09-07 13:30:00,19.03,19.07,19.03,19.06,1600.0,8.6902,8.7085,8.6902,8.7039,1600.0
2005-09-07 13:40:00,19.06,19.15,19.06,19.09,2400.0,8.7039,8.745,8.7039,8.7176,2400.0
2005-09-07 13:50:00,19.09,19.09,19.07,19.07,600.0,8.7176,8.7176,8.7085,8.7085,600.0
2005-09-07 14:00:00,19.11,19.15,19.06,19.15,2800.0,8.7268,8.745,8.7039,8.745,2800.0
2005-09-07 14:10:00,19.12,19.12,19.05,19.05,1800.0,8.7313,8.7313,8.6994,8.6994,1800.0
2005-09-07 14:20:00,19.05,19.06,19.05,19.05,2100.0,8.6994,8.7039,8.6994,8.6994,2100.0
2005-09-07 14:30:00,19.05,19.06,19.04,19.04,3800.0,8.6994,8.7039,8.6948,8.6948,3800.0
2005-09-07 14:40:00,19.04,19.07,19.04,19.07,900.0,8.6948,8.7085,8.6948,8.7085,900.0
2005-09-07 14:50:00,19.05,19.09,19.05,19.07,2200.0,8.6994,8.7176,8.6994,8.7085,2200.0
2005-09-07 15:00:00,19.07,19.08,19.07,19.07,500.0,8.7085,8.7131,8.7085,8.7085,500.0
2005-09-07 15:10:00,19.08,19.09,19.04,19.04,8600.0,8.7131,8.7176,8.6948,8.6948,8600.0
2005-09-07 15:20:00,19.03,19.1,19.03,19.08,4700.0,8.6902,8.7222,8.6902,8.7131,4700.0
2005-09-07 15:30:00,19.08,19.15,19.08,19.11,5000.0,8.7131,8.745,8.7131,8.7268,5000.0
2005-09-07 15:40:00,19.15,19.22,19.1,19.14,2000.0,8.745,8.777,8.7222,8.7405,2000.0
2005-09-07 15:50:00,19.11,19.11,19.0,19.02,17300.0,8.7268,8.7268,8.6765,8.6857,17300.0
2005-09-08 09:30:00,19.02,19.02,19.02,19.02,200.0,8.6857,8.6857,8.6857,8.6857,200.0
2005-09-08 09:40:00,19.0,19.0,19.0,19.0,600.0,8.6765,8.6765,8.6765,8.6765,600.0
2005-09-08 09:50:00,18.99,18.99,18.97,18.97,1300.0,8.672,8.672,8.6628,8.6628,1300.0
2005-09-08 10:00:00,18.97,18.98,18.92,18.92,500.0,8.6628,8.6674,8.64,8.64,500.0
2005-09-08 10:10:00,18.9,18.9,18.81,18.81,3000.0,8.6309,8.6309,8.5898,8.5898,3000.0
2005-09-08 10:20:00,18.84,19.15,18.8,19.1,6400.0,8.6035,8.745,8.5852,8.7222,6400.0
2005-09-08 10:30:00,19.09,19.09,19.01,19.01,1000.0,8.7176,8.7176,8.6811,8.6811,1000.0
2005-09-08 10:40:00,19.0,19.02,19.0,19.02,400.0,8.6765,8.6857,8.6765,8.6857,400.0
2005-09-08 10:50:00,19.02,19.02,19.0,19.02,2100.0,8.6857,8.6857,8.6765,8.6857,2100.0
2005-09-08 11:00:00,19.01,19.01,19.01,19.01,900.0,8.6811,8.6811,8.6811,8.6811,900.0
2005-09-08 11:10:00,19.0,19.0,18.99,18.99,1400.0,8.6765,8.6765,8.672,8.672,1400.0
2005-09-08 11:20:00,19.01,19.03,19.0,19.02,4300.0,8.6811,8.6902,8.6765,8.6857,4300.0
2005-09-08 11:30:00,19.01,19.05,19.01,19.01,3300.0,8.6811,8.6994,8.6811,8.6811,3300.0
2005-09-08 11:40:00,19.01,19.07,19.01,19.02,2100.0,8.6811,8.7085,8.6811,8.6857,2100.0
2005-09-08 11:50:00,19.0,19.0,19.0,19.0,1100.0,8.6765,8.6765,8.6765,8.6765,1100.0
2005-09-08 12:00:00,19.0,19.05,19.0,19.0,56000.0,8.6765,8.6994,8.6765,8.6765,56000.0
2005-09-08 12:10:00,19.0,19.09,19.0,19.07,1900.0,8.6765,8.7176,8.6765,8.7085,1900.0
2005-09-08 12:20:00,19.08,19.09,19.05,19.08,9600.0,8.7131,8.7176,8.6994,8.7131,9600.0
2005-09-08 12:30:00,19.09,19.09,19.09,19.09,500.0,8.7176,8.7176,8.7176,8.7176,500.0
2005-09-08 12:40:00,19.08,19.08,19.03,19.03,4200.0,8.7131,8.7131,8.6902,8.6902,4200.0
2005-09-08 12:50:00,19.04,19.09,19.04,19.05,3200.0,8.6948,8.7176,8.6948,8.6994,3200.0
2005-09-08 13:00:00,19.05,19.05,19.04,19.05,2300.0,8.6994,8.6994,8.6948,8.6994,2300.0
2005-09-08 13:10:00,19.05,19.05,19.03,19.03,15100.0,8.6994,8.6994,8.6902,8.6902,15100.0
2005-09-08 13:20:00,19.03,19.06,19.0,19.01,37000.0,8.6902,8.7039,8.6765,8.6811,37000.0
2005-09-08 13:30:00,19.03,19.03,19.03,19.03,200.0,8.6902,8.6902,8.6902,8.6902,200.0
2005-09-08 13:40:00,19.03,19.03,19.03,19.03,0.0,8.6902,8.6902,8.6902,8.6902,0.0
2005-09-08 13:50:00,19.04,19.09,19.04,19.09,4500.0,8.6948,8.7176,8.6948,8.7176,4500.0
2005-09-08 14:00:00,19.06,19.11,19.06,19.11,4800.0,8.7039,8.7268,8.7039,8.7268,4800.0
2005-09-08 14:10:00,19.1,19.11,19.07,19.07,1200.0,8.7222,8.7268,8.7085,8.7085,1200.0
2005-09-08 14:20:00,19.12,19.12,19.04,19.04,4200.0,8.7313,8.7313,8.6948,8.6948,4200.0
2005-09-08 14:30:00,19.07,19.1,19.07,19.1,49400.0,8.7085,8.7222,8.7085,8.7222,49400.0
2005-09-08 14:40:00,19.06,19.17,19.06,19.17,2100.0,8.7039,8.7542,8.7039,8.7542,2100.0
2005-09-08 14:50:00,19.15,19.18,19.15,19.18,2000.0,8.745,8.7587,8.745,8.7587,2000.0
2005-09-08 15:00:00,19.17,19.17,19.12,19.14,3500.0,8.7542,8.7542,8.7313,8.7405,3500.0
2005-09-08 15:10:00,19.14,19.14,19.07,19.07,2700.0,8.7405,8.7405,8.7085,8.7085,2700.0
2005-09-08 15:20:00,19.07,19.13,19.07,19.13,2300.0,8.7085,8.7359,8.7085,8.7359,2300.0
2005-09-08 15:30:00,19.12,19.12,19.08,19.1,800.0,8.7313,8.7313,8.7131,8.7222,800.0
2005-09-08 15:40:00,19.09,19.16,19.04,19.16,4700.0,8.7176,8.7496,8.6948,8.7496,4700.0
2005-09-08 15:50:00,19.16,19.2,19.14,19.18,3100.0,8.7496,8.7679,8.7405,8.7587,3100.0
2005-09-09 09:30:00,19.25,19.29,19.21,19.25,27000.0,8.7907,8.809,8.7724,8.7907,27000.0
2005-09-09 09:40:00,19.19,19.23,19.19,19.19,1300.0,8.7633,8.7816,8.7633,8.7633,1300.0
2005-09-09 09:50:00,19.24,19.25,19.19,19.25,2900.0,8.7861,8.7907,8.7633,8.7907,2900.0
2005-09-09 10:00:00,19.25,19.25,19.21,19.21,2200.0,8.7907,8.7907,8.7724,8.7724,2200.0
2005-09-09 10:10:00,19.24,19.25,19.21,19.24,3300.0,8.7861,8.7907,8.7724,8.7861,3300.0
2005-09-09 10:20:00,19.24,19.25,19.2,19.23,29100.0,8.7861,8.7907,8.7679,8.7816,29100.0
2005-09-09 10:30:00,19.22,19.25,19.21,19.21,4000.0,8.777,8.7907,8.7724,8.7724,4000.0
2005-09-09 10:40:00,19.22,19.26,19.22,19.25,3100.0,8.777,8.7953,8.777,8.7907,3100.0
2005-09-09 10:50:00,19.29,19.34,19.26,19.29,4800.0,8.809,8.8318,8.7953,8.809,4800.0
2005-09-09 11:00:00,19.29,19.31,19.27,19.3,3300.0,8.809,8.8181,8.7998,8.8135,3300.0
2005-09-09 11:10:00,19.31,19.31,19.3,19.3,700.0,8.8181,8.8181,8.8135,8.8135,700.0
2005-09-09 11:20:00,19.31,19.35,19.29,19.31,36300.0,8.8181,8.8364,8.809,8.8181,36300.0
2005-09-09 11:30:00,19.31,19.37,19.29,19.3,5200.0,8.8181,8.8455,8.809,8.8135,5200.0
2005-09-09 11:40:00,19.3,19.31,19.26,19.26,4300.0,8.8135,8.8181,8.7953,8.7953,4300.0
2005-09-09 11:50:00,19.29,19.3,19.27,19.29,3300.0,8.809,8.8135,8.7998,8.809,3300.0
2005-09-09 12:00:00,19.26,19.26,19.23,19.23,1500.0,8.7953,8.7953,8.7816,8.7816,1500.0
2005-09-09 12:10:00,19.21,19.24,19.19,19.21,800.0,8.7724,8.7861,8.7633,8.7724,800.0
2005-09-09 12:20:00,19.18,19.22,19.18,19.2,1800.0,8.7587,8.777,8.7587,8.7679,1800.0
2005-09-09 12:30:00,19.2,19.21,19.11,19.11,1300.0,8.7679,8.7724,8.7268,8.7268,1300.0
2005-09-09 12:40:00,19.12,19.19,19.12,19.19,900.0,8.7313,8.7633,8.7313,8.7633,900.0
2005-09-09 12:50:00,19.2,19.2,19.15,19.15,1900.0,8.7679,8.7679,8.745,8.745,1900.0
2005-09-09 13:00:00,19.11,19.2,19.1,19.14,10800.0,8.7268,8.7679,8.7222,8.7405,10800.0
2005-09-09 13:10:00,19.15,19.19,19.12,19.17,1700.0,8.745,8.7633,8.7313,8.7542,1700.0
2005-09-09 13:20:00,19.15,19.19,19.15,19.15,2800.0,8.745,8.7633,8.745,8.745,2800.0
2005-09-09 13:30:00,19.14,19.17,19.14,19.17,1000.0,8.7405,8.7542,8.7405,8.7542,1000.0
2005-09-09 13:40:00,19.18,19.18,19.14,19.14,1600.0,8.7587,8.7587,8.7405,8.7405,1600.0
2005-09-09 13:50:00,19.13,19.16,19.1,19.16,1800.0,8.7359,8.7496,8.7222,8.7496,1800.0
2005-09-09 14:00:00,19.16,19.19,19.14,19.15,2600.0,8.7496,8.7633,8.7405,8.745,2600.0
2005-09-09 14:10:00,19.14,19.17,19.14,19.16,1000.0,8.7405,8.7542,8.7405,8.7496,1000.0
2005-09-09 14:20:00,19.14,19.18,19.14,19.17,2700.0,8.7405,8.7587,8.7405,8.7542,2700.0
2005-09-09 14:30:00,19.13,19.22,19.13,19.22,3000.0,8.7359,8.777,8.7359,8.777,3000.0
2005-09-09 14:40:00,19.16,19.16,19.1,19.12,600.0,8.7496,8.7496,8.7222,8.7313,600.0
2005-09-09 14:50:00,19.12,19.12,19.09,19.11,2000.0,8.7313,8.7313,8.7176,8.7268,2000.0
2005-09-09 15:00:00,19.1,19.23,19.1,19.2,1900.0,8.7222,8.7816,8.7222,8.7679,1900.0
2005-09-09 15:10:00,19.19,19.23,19.13,19.21,1800.0,8.7633,8.7816,8.7359,8.7724,1800.0
2005-09-09 15:20:00,19.16,19.18,19.16,19.18,1600.0,8.7496,8.7587,8.7496,8.7587,1600.0
2005-09-09 15:30:00,19.17,19.19,19.14,19.16,1300.0,8.7542,8.7633,8.7405,8.7496,1300.0
2005-09-09 15:40:00,19.16,19.23,19.15,19.22,2000.0,8.7496,8.7816,8.745,8.777,2000.0
2005-09-09 15:50:00,19.22,19.25,19.22,19.25,3100.0,8.777,8.7907,8.777,8.7907,3100.0
2005-09-12 09:30:00,19.19,19.19,19.1,19.1,1800.0,8.7633,8.7633,8.7222,8.7222,1800.0
2005-09-12 09:40:00,19.04,19.04,19.02,19.04,900.0,8.6948,8.6948,8.6857,8.6948,900.0
2005-09-12 09:50:00,18.96,19.15,18.96,19.15,1100.0,8.6583,8.745,8.6583,8.745,1100.0
2005-09-12 10:00:00,19.11,19.21,19.11,19.21,2200.0,8.7268,8.7724,8.7268,8.7724,2200.0
2005-09-12 10:10:00,19.23,19.23,19.23,19.23,2500.0,8.7816,8.7816,8.7816,8.7816,2500.0
2005-09-12 10:20:00,19.25,19.25,19.24,19.25,1900.0,8.7907,8.7907,8.7861,8.7907,1900.0
2005-09-12 10:30:00,19.2,19.2,18.99,18.99,19700.0,8.7679,8.7679,8.672,8.672,19700.0
2005-09-12 10:40:00,18.96,18.96,18.75,18.79,4700.0,8.6583,8.6583,8.5624,8.5806,4700.0
2005-09-12 10:50:00,18.83,18.85,18.79,18.79,4200.0,8.5989,8.608,8.5806,8.5806,4200.0
2005-09-12 11:00:00,18.84,18.84,18.74,18.78,3100.0,8.6035,8.6035,8.5578,8.5761,3100.0
2005-09-12 11:10:00,18.74,18.78,18.74,18.78,1500.0,8.5578,8.5761,8.5578,8.5761,1500.0
2005-09-12 11:20:00,18.77,18.79,18.77,18.78,4500.0,8.5715,8.5806,8.5715,8.5761,4500.0
2005-09-12 11:30:00,18.77,18.82,18.77,18.82,2600.0,8.5715,8.5943,8.5715,8.5943,2600.0
2005-09-12 11:40:00,18.8,18.87,18.8,18.82,2100.0,8.5852,8.6172,8.5852,8.5943,2100.0
2005-09-12 11:50:00,18.8,18.84,18.8,18.84,2000.0,8.5852,8.6035,8.5852,8.6035,2000.0
2005-09-12 12:00:00,18.83,18.89,18.83,18.85,2700.0,8.5989,8.6263,8.5989,8.608,2700.0
2005-09-12 12:10:00,18.86,18.88,18.84,18.88,1000.0,8.6126,8.6217,8.6035,8.6217,1000.0
2005-09-12 12:20:00,18.85,18.88,18.84,18.84,3000.0,8.608,8.6217,8.6035,8.6035,3000.0
2005-09-12 12:30:00,18.83,18.84,18.82,18.82,700.0,8.5989,8.6035,8.5943,8.5943,700.0
2005-09-12 12:40:00,18.82,18.82,18.8,18.81,2300.0,8.5943,8.5943,8.5852,8.5898,2300.0
2005-09-12 12:50:00,18.85,18.85,18.82,18.83,1500.0,8.608,8.608,8.5943,8.5989,1500.0
2005-09-12 13:00:00,18.81,18.85,18.8,18.81,3300.0,8.5898,8.608,8.5852,8.5898,3300.0
2005-09-12 13:10:00,18.81,18.82,18.8,18.82,2400.0,8.5898,8.5943,8.5852,8.5943,2400.0
2005-09-12 13:20:00,18.82,18.9,18.8,18.9,4900.0,8.5943,8.6309,8.5852,8.6309,4900.0
2005-09-12 13:30:00,18.84,18.95,18.8,18.94,3900.0,8.6035,8.6537,8.5852,8.6491,3900.0
2005-09-12 13:40:00,18.94,18.94,18.83,18.83,1200.0,8.6491,8.6491,8.5989,8.5989,1200.0
2005-09-12 13:50:00,18.81,19.0,18.8,18.92,13800.0,8.5898,8.6765,8.5852,8.64,13800.0
2005-09-12 14:00:00,18.89,19.06,18.88,19.06,2100.0,8.6263,8.7039,8.6217,8.7039,2100.0
2005-09-12 14:10:00,19.06,19.07,19.0,19.0,3200.0,8.7039,8.7085,8.6765,8.6765,3200.0
2005-09-12 14:20:00,19.0,19.0,19.0,19.0,1100.0,8.6765,8.6765,8.6765,8.6765,1100.0
2005-09-12 14:30:00,19.0,19.02,19.0,19.01,1900.0,8.6765,8.6857,8.6765,8.6811,1900.0
2005-09-12 14:40:00,19.0,19.02,19.0,19.0,4600.0,8.6765,8.6857,8.6765,8.6765,4600.0
2005-09-12 14:50:00,19.0,19.0,18.81,18.81,3800.0,8.6765,8.6765,8.5898,8.5898,3800.0
2005-09-12 15:00:00,18.88,18.91,18.83,18.9,1300.0,8.6217,8.6354,8.5989,8.6309,1300.0
2005-09-12 15:10:00,18.95,19.02,18.92,18.92,5100.0,8.6537,8.6857,8.64,8.64,5100.0
2005-09-12 15:20:00,18.9,19.02,18.86,19.02,5200.0,8.6309,8.6857,8.6126,8.6857,5200.0
2005-09-12 15:30:00,19.02,19.02,18.83,18.89,5300.0,8.6857,8.6857,8.5989,8.6263,5300.0
2005-09-12 15:40:00,18.95,18.95,18.85,18.93,1600.0,8.6537,8.6537,8.608,8.6446,1600.0
2005-09-12 15:50:00,18.9,18.99,18.87,18.87,2600.0,8.6309,8.672,8.6172,8.6172,2600.0
2005-09-13 09:30:00,18.82,18.82,18.75,18.76,2600.0,8.7076,8.7076,8.6752,8.6798,2600.0
2005-09-13 09:40:00,18.81,18.81,18.75,18.76,2600.0,8.7029,8.7029,8.6752,8.6798,2600.0
2005-09-13 09:50:00,18.77,18.77,18.74,18.75,2200.0,8.6844,8.6844,8.6706,8.6752,2200.0
2005-09-13 10:00:00,18.72,18.74,18.71,18.74,3800.0,8.6613,8.6706,8.6567,8.6706,3800.0
2005-09-13 10:10:00,18.76,18.76,18.75,18.75,2100.0,8.6798,8.6798,8.6752,8.6752,2100.0
2005-09-13 10:20:00,18.74,18.76,18.66,18.66,9100.0,8.6706,8.6798,8.6335,8.6335,9100.0
2005-09-13 10:30:00,18.65,18.68,18.65,18.68,1600.0,8.6289,8.6428,8.6289,8.6428,1600.0
2005-09-13 10:40:00,18.65,18.65,18.57,18.57,3400.0,8.6289,8.6289,8.5919,8.5919,3400.0
2005-09-13 10:50:00,18.58,18.59,18.56,18.57,2300.0,8.5965,8.6012,8.5873,8.5919,2300.0
2005-09-13 11:00:00,18.59,18.59,18.52,18.52,2900.0,8.6012,8.6012,8.5688,8.5688,2900.0
2005-09-13 11:10:00,18.5,18.52,18.5,18.51,2200.0,8.5595,8.5688,8.5595,8.5641,2200.0
2005-09-13 11:20:00,18.5,18.51,18.45,18.47,4800.0,8.5595,8.5641,8.5364,8.5456,4800.0
2005-09-13 11:30:00,18.49,18.52,18.49,18.5,3100.0,8.5549,8.5688,8.5549,8.5595,3100.0
2005-09-13 11:40:00,18.51,18.55,18.5,18.55,2100.0,8.5641,8.5826,8.5595,8.5826,2100.0
2005-09-13 11:50:00,18.53,18.53,18.5,18.5,3900.0,8.5734,8.5734,8.5595,8.5595,3900.0
2005-09-13 12:00:00,18.5,18.51,18.5,18.51,2600.0,8.5595,8.5641,8.5595,8.5641,2600.0
2005-09-13 12:10:00,18.51,18.55,18.51,18.54,3200.0,8.5641,8.5826,8.5641,8.578,3200.0
2005-09-13 12:20:00,18.52,18.52,18.51,18.51,800.0,8.5688,8.5688,8.5641,8.5641,800.0
2005-09-13 12:30:00,18.51,18.51,18.51,18.51,800.0,8.5641,8.5641,8.5641,8.5641,800.0
2005-09-13 12:40:00,18.52,18.59,18.52,18.55,2700.0,8.5688,8.6012,8.5688,8.5826,2700.0
2005-09-13 12:50:00,18.52,18.6,18.52,18.59,149600.0,8.5688,8.6058,8.5688,8.6012,149600.0
2005-09-13 13:00:00,18.57,18.59,18.56,18.59,2600.0,8.5919,8.6012,8.5873,8.6012,2600.0
2005-09-13 13:10:00,18.6,18.6,18.57,18.57,84900.0,8.6058,8.6058,8.5919,8.5919,84900.0
2005-09-13 13:20:00,18.55,18.57,18.53,18.57,2600.0,8.5826,8.5919,8.5734,8.5919,2600.0
2005-09-13 13:30:00,18.54,18.58,18.51,18.58,1500.0,8.578,8.5965,8.5641,8.5965,1500.0
2005-09-13 13:40:00,18.56,18.58,18.52,18.56,3100.0,8.5873,8.5965,8.5688,8.5873,3100.0
2005-09-13 13:50:00,18.54,18.54,18.51,18.52,900.0,8.578,8.578,8.5641,8.5688,900.0
2005-09-13 14:00:00,18.51,18.52,18.5,18.5,1800.0,8.5641,8.5688,8.5595,8.5595,1800.0
2005-09-13 14:10:00,18.5,18.55,18.5,18.55,3000.0,8.5595,8.5826,8.5595,8.5826,3000.0
2005-09-13 14:20:00,18.55,18.56,18.5,18.56,4300.0,8.5826,8.5873,8.5595,8.5873,4300.0
2005-09-13 14:30:00,18.56,18.56,18.54,18.55,1100.0,8.5873,8.5873,8.578,8.5826,1100.0
2005-09-13 14:40:00,18.54,18.57,18.54,18.55,5000.0,8.578,8.5919,8.578,8.5826,5000.0
2005-09-13 14:50:00,18.55,18.56,18.55,18.56,2600.0,8.5826,8.5873,8.5826,8.5873,2600.0
2005-09-13 15:00:00,18.57,18.58,18.55,18.56,5800.0,8.5919,8.5965,8.5826,8.5873,5800.0
2005-09-13 15:10:00,18.57,18.58,18.51,18.51,11300.0,8.5919,8.5965,8.5641,8.5641,11300.0
2005-09-13 15:20:00,18.51,18.52,18.51,18.52,3300.0,8.5641,8.5688,8.5641,8.5688,3300.0
2005-09-13 15:30:00,18.51,18.52,18.5,18.51,9100.0,8.5641,8.5688,8.5595,8.5641,9100.0
2005-09-13 15:40:00,18.51,18.51,18.5,18.5,7400.0,8.5641,8.5641,8.5595,8.5595,7400.0
2005-09-13 15:50:00,18.5,18.51,18.48,18.49,9000.0,8.5595,8.5641,8.5503,8.5549,9000.0
2005-09-14 09:30:00,18.55,18.63,18.55,18.58,13700.0,8.5826,8.6197,8.5826,8.5965,13700.0
2005-09-14 09:40:00,18.58,18.58,18.58,18.58,0.0,8.5965,8.5965,8.5965,8.5965,0.0
2005-09-14 09:50:00,18.64,18.65,18.62,18.62,2200.0,8.6243,8.6289,8.615,8.615,2200.0
2005-09-14 10:00:00,18.58,18.58,18.5,18.51,11000.0,8.5965,8.5965,8.5595,8.5641,11000.0
2005-09-14 10:10:00,18.56,18.56,18.5,18.52,10600.0,8.5873,8.5873,8.5595,8.5688,10600.0
2005-09-14 10:20:00,18.5,18.51,18.49,18.5,1700.0,8.5595,8.5641,8.5549,8.5595,1700.0
2005-09-14 10:30:00,18.48,18.48,18.3,18.35,12700.0,8.5503,8.5503,8.467,8.4901,12700.0
2005-09-14 10:40:00,18.38,18.46,18.38,18.45,35600.0,8.504,8.541,8.504,8.5364,35600.0
2005-09-14 10:50:00,18.39,18.45,18.39,18.45,700.0,8.5086,8.5364,8.5086,8.5364,700.0
2005-09-14 11:00:00,18.45,18.51,18.44,18.48,24500.0,8.5364,8.5641,8.5318,8.5503,24500.0
2005-09-14 11:10:00,18.47,18.53,18.46,18.46,1100.0,8.5456,8.5734,8.541,8.541,1100.0
2005-09-14 11:20:00,18.45,18.46,18.44,18.44,500.0,8.5364,8.541,8.5318,8.5318,500.0
2005-09-14 11:30:00,18.43,18.48,18.42,18.48,800.0,8.5271,8.5503,8.5225,8.5503,800.0
2005-09-14 11:40:00,18.46,18.5,18.46,18.5,900.0,8.541,8.5595,8.541,8.5595,900.0
2005-09-14 11:50:00,18.47,18.47,18.47,18.47,100.0,8.5456,8.5456,8.5456,8.5456,100.0
2005-09-14 12:00:00,18.48,18.48,18.46,18.47,700.0,8.5503,8.5503,8.541,8.5456,700.0
2005-09-14 12:10:00,18.46,18.48,18.46,18.48,400.0,8.541,8.5503,8.541,8.5503,400.0
2005-09-14 12:20:00,18.48,18.55,18.48,18.54,2000.0,8.5503,8.5826,8.5503,8.578,2000.0
2005-09-14 12:30:00,18.53,18.54,18.51,18.53,1100.0,8.5734,8.578,8.5641,8.5734,1100.0
2005-09-14 12:40:00,18.49,18.5,18.48,18.48,500.0,8.5549,8.5595,8.5503,8.5503,500.0
2005-09-14 12:50:00,18.44,18.48,18.43,18.46,2400.0,8.5318,8.5503,8.5271,8.541,2400.0
2005-09-14 13:00:00,18.46,18.53,18.46,18.5,1200.0,8.541,8.5734,8.541,8.5595,1200.0
2005-09-14 13:10:00,18.5,18.52,18.45,18.52,2300.0,8.5595,8.5688,8.5364,8.5688,2300.0
2005-09-14 13:20:00,18.47,18.47,18.45,18.45,1200.0,8.5456,8.5456,8.5364,8.5364,1200.0
2005-09-14 13:30:00,18.46,18.48,18.45,18.45,1600.0,8.541,8.5503,8.5364,8.5364,1600.0
2005-09-14 13:40:00,18.45,18.45,18.45,18.45,200.0,8.5364,8.5364,8.5364,8.5364,200.0
2005-09-14 13:50:00,18.47,18.48,18.45,18.45,1300.0,8.5456,8.5503,8.5364,8.5364,1300.0
2005-09-14 14:00:00,18.47,18.47,18.42,18.43,1700.0,8.5456,8.5456,8.5225,8.5271,1700.0
2005-09-14 14:10:00,18.46,18.46,18.42,18.42,2900.0,8.541,8.541,8.5225,8.5225,2900.0
2005-09-14 14:20:00,18.41,18.46,18.4,18.45,6200.0,8.5179,8.541,8.5132,8.5364,6200.0
2005-09-14 14:30:00,18.47,18.47,18.4,18.4,700.0,8.5456,8.5456,8.5132,8.5132,700.0
2005-09-14 14:40:00,18.36,18.4,18.34,18.4,4700.0,8.4947,8.5132,8.4855,8.5132,4700.0
2005-09-14 14:50:00,18.4,18.43,18.36,18.4,4900.0,8.5132,8.5271,8.4947,8.5132,4900.0
2005-09-14 15:00:00,18.44,18.49,18.44,18.49,2100.0,8.5318,8.5549,8.5318,8.5549,2100.0
2005-09-14 15:10:00,18.48,18.51,18.46,18.49,2600.0,8.5503,8.5641,8.541,8.5549,2600.0
2005-09-14 15:20:00,18.48,18.51,18.4,18.47,4300.0,8.5503,8.5641,8.5132,8.5456,4300.0
2005-09-14 15:30:00,18.43,18.47,18.39,18.39,1600.0,8.5271,8.5456,8.5086,8.5086,1600.0
2005-09-14 15:40:00,18.41,18.55,18.41,18.55,1900.0,8.5179,8.5826,8.5179,8.5826,1900.0
2005-09-14 15:50:00,18.5,18.5,18.45,18.46,4200.0,8.5595,8.5595,8.5364,8.541,4200.0
2005-09-15 09:30:00,18.5,18.57,18.48,18.57,1700.0,8.5595,8.5919,8.5503,8.5919,1700.0
2005-09-15 09:40:00,18.56,18.56,18.52,18.55,1500.0,8.5873,8.5873,8.5688,8.5826,1500.0
2005-09-15 09:50:00,18.56,18.76,18.56,18.76,1100.0,8.5873,8.6798,8.5873,8.6798,1100.0
2005-09-15 10:00:00,18.72,18.78,18.72,18.76,3300.0,8.6613,8.6891,8.6613,8.6798,3300.0
2005-09-15 10:10:00,18.77,18.8,18.77,18.77,500.0,8.6844,8.6983,8.6844,8.6844,500.0
2005-09-15 10:20:00,18.7,18.75,18.69,18.69,500.0,8.652,8.6752,8.6474,8.6474,500.0
2005-09-15 10:30:00,18.69,18.8,18.61,18.61,3400.0,8.6474,8.6983,8.6104,8.6104,3400.0
2005-09-15 10:40:00,18.61,18.72,18.61,18.63,1200.0,8.6104,8.6613,8.6104,8.6197,1200.0
2005-09-15 10:50:00,18.7,18.8,18.66,18.75,1900.0,8.652,8.6983,8.6335,8.6752,1900.0
2005-09-15 11:00:00,18.73,18.81,18.73,18.81,300.0,8.6659,8.7029,8.6659,8.7029,300.0
2005-09-15 11:10:00,18.77,18.77,18.77,18.77,200.0,8.6844,8.6844,8.6844,8.6844,200.0
2005-09-15 11:20:00,18.75,18.76,18.75,18.76,400.0,8.6752,8.6798,8.6752,8.6798,400.0
2005-09-15 11:30:00,18.73,18.73,18.63,18.7,7400.0,8.6659,8.6659,8.6197,8.652,7400.0
2005-09-15 11:40:00,18.7,18.7,18.64,18.69,2000.0,8.652,8.652,8.6243,8.6474,2000.0
2005-09-15 11:50:00,18.7,18.7,18.7,18.7,5800.0,8.652,8.652,8.652,8.652,5800.0
2005-09-15 12:00:00,18.68,18.69,18.66,18.66,2800.0,8.6428,8.6474,8.6335,8.6335,2800.0
2005-09-15 12:10:00,18.7,18.72,18.69,18.72,3400.0,8.652,8.6613,8.6474,8.6613,3400.0
2005-09-15 12:20:00,18.69,18.69,18.69,18.69,1000.0,8.6474,8.6474,8.6474,8.6474,1000.0
2005-09-15 12:30:00,18.69,18.7,18.68,18.7,600.0,8.6474,8.652,8.6428,8.652,600.0
2005-09-15 12:40:00,18.7,18.73,18.68,18.73,1500.0,8.652,8.6659,8.6428,8.6659,1500.0
2005-09-15 12:50:00,18.7,18.7,18.7,18.7,200.0,8.652,8.652,8.652,8.652,200.0
2005-09-15 13:00:00,18.69,18.7,18.69,18.7,700.0,8.6474,8.652,8.6474,8.652,700.0
2005-09-15 13:10:00,18.7,18.7,18.6,18.6,2100.0,8.652,8.652,8.6058,8.6058,2100.0
2005-09-15 13:20:00,18.57,18.63,18.57,18.57,1200.0,8.5919,8.6197,8.5919,8.5919,1200.0
2005-09-15 13:30:00,18.63,18.63,18.62,18.62,1300.0,8.6197,8.6197,8.615,8.615,1300.0
2005-09-15 13:40:00,18.59,18.59,18.59,18.59,400.0,8.6012,8.6012,8.6012,8.6012,400.0
2005-09-15 13:50:00,18.58,18.64,18.58,18.64,2800.0,8.5965,8.6243,8.5965,8.6243,2800.0
2005-09-15 14:00:00,18.61,18.61,18.61,18.61,200.0,8.6104,8.6104,8.6104,8.6104,200.0
2005-09-15 14:10:00,18.62,18.64,18.62,18.64,1200.0,8.615,8.6243,8.615,8.6243,1200.0
2005-09-15 14:20:00,18.64,18.64,18.64,18.64,500.0,8.6243,8.6243,8.6243,8.6243,500.0
2005-09-15 14:30:00,18.63,18.65,18.63,18.63,800.0,8.6197,8.6289,8.6197,8.6197,800.0
2005-09-15 14:40:00,18.65,18.65,18.64,18.64,800.0,8.6289,8.6289,8.6243,8.6243,800.0
2005-09-15 14:50:00,18.65,18.65,18.62,18.62,1700.0,8.6289,8.6289,8.615,8.615,1700.0
2005-09-15 15:00:00,18.64,18.64,18.6,18.63,5600.0,8.6243,8.6243,8.6058,8.6197,5600.0
2005-09-15 15:10:00,18.63,18.63,18.63,18.63,800.0,8.6197,8.6197,8.6197,8.6197,800.0
2005-09-15 15:20:00,18.63,18.63,18.6,18.61,1600.0,8.6197,8.6197,8.6058,8.6104,1600.0
2005-09-15 15:30:00,18.61,18.62,18.6,18.6,2100.0,8.6104,8.615,8.6058,8.6058,2100.0
2005-09-15 15:40:00,18.6,18.61,18.58,18.58,23700.0,8.6058,8.6104,8.5965,8.5965,23700.0
2005-09-15 15:50:00,18.59,18.6,18.58,18.6,3000.0,8.6012,8.6058,8.5965,8.6058,3000.0
2005-09-16 09:30:00,18.7,18.73,18.67,18.67,96600.0,8.652,8.6659,8.6382,8.6382,96600.0
2005-09-16 09:40:00,18.63,18.65,18.63,18.65,300.0,8.6197,8.6289,8.6197,8.6289,300.0
2005-09-16 09:50:00,18.66,18.68,18.6,18.6,3200.0,8.6335,8.6428,8.6058,8.6058,3200.0
2005-09-16 10:00:00,18.59,18.59,18.51,18.51,2500.0,8.6012,8.6012,8.5641,8.5641,2500.0
2005-09-16 10:10:00,18.51,18.51,18.5,18.5,2000.0,8.5641,8.5641,8.5595,8.5595,2000.0
2005-09-16 10:20:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:30:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:40:00,18.5,18.5,18.5,18.5,0.0,8.5595,8.5595,8.5595,8.5595,0.0
2005-09-16 10:50:00,18.45,18.45,18.42,18.42,3100.0,8.5364,8.5364,8.5225,8.5225,3100.0
2005-09-16 11:00:00,18.41,18.42,18.4,18.4,4100.0,8.5179,8.5225,8.5132,8.5132,4100.0
2005-09-16 11:10:00,18.39,18.41,18.39,18.4,1000.0,8.5086,8.5179,8.5086,8.5132,1000.0
2005-09-16 11:20:00,18.4,18.4,18.36,18.4,1400.0,8.5132,8.5132,8.4947,8.5132,1400.0
2005-09-16 11:30:00,18.38,18.39,18.38,18.39,2000.0,8.504,8.5086,8.504,8.5086,2000.0
2005-09-16 11:40:00,18.38,18.45,18.38,18.45,3800.0,8.504,8.5364,8.504,8.5364,3800.0
2005-09-16 11:50:00,18.43,18.43,18.37,18.37,2500.0,8.5271,8.5271,8.4994,8.4994,2500.0
2005-09-16 12:00:00,18.36,18.41,18.36,18.41,2300.0,8.4947,8.5179,8.4947,8.5179,2300.0
2005-09-16 12:10:00,18.42,18.42,18.38,18.41,1300.0,8.5225,8.5225,8.504,8.5179,1300.0
2005-09-16 12:20:00,18.41,18.45,18.41,18.42,1400.0,8.5179,8.5364,8.5179,8.5225,1400.0
2005-09-16 12:30:00,18.41,18.44,18.4,18.44,2100.0,8.5179,8.5318,8.5132,8.5318,2100.0
2005-09-16 12:40:00,18.46,18.46,18.44,18.45,1000.0,8.541,8.541,8.5318,8.5364,1000.0
2005-09-16 12:50:00,18.42,18.42,18.42,18.42,100.0,8.5225,8.5225,8.5225,8.5225,100.0
2005-09-16 13:00:00,18.42,18.42,18.42,18.42,0.0,8.5225,8.5225,8.5225,8.5225,0.0
2005-09-16 13:10:00,18.42,18.45,18.41,18.41,3900.0,8.5225,8.5364,8.5179,8.5179,3900.0
2005-09-16 13:20:00,18.43,18.47,18.43,18.45,1700.0,8.5271,8.5456,8.5271,8.5364,1700.0
2005-09-16 13:30:00,18.43,18.44,18.43,18.43,1800.0,8.5271,8.5318,8.5271,8.5271,1800.0
2005-09-16 13:40:00,18.46,18.46,18.44,18.44,300.0,8.541,8.541,8.5318,8.5318,300.0
2005-09-16 13:50:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:00:00,18.46,18.46,18.44,18.44,200.0,8.541,8.541,8.5318,8.5318,200.0
2005-09-16 14:10:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:20:00,18.44,18.44,18.44,18.44,0.0,8.5318,8.5318,8.5318,8.5318,0.0
2005-09-16 14:30:00,18.44,18.45,18.44,18.45,200.0,8.5318,8.5364,8.5318,8.5364,200.0
2005-09-16 14:40:00,18.45,18.45,18.45,18.45,100.0,8.5364,8.5364,8.5364,8.5364,100.0
2005-09-16 14:50:00,18.42,18.43,18.39,18.41,5300.0,8.5225,8.5271,8.5086,8.5179,5300.0
2005-09-16 15:00:00,18.43,18.47,18.4,18.43,1400.0,8.5271,8.5456,8.5132,8.5271,1400.0
2005-09-16 15:10:00,18.42,18.51,18.42,18.51,1200.0,8.5225,8.5641,8.5225,8.5641,1200.0
2005-09-16 15:20:00,18.49,18.53,18.47,18.47,1600.0,8.5549,8.5734,8.5456,8.5456,1600.0
2005-09-16 15:30:00,18.47,18.47,18.47,18.47,500.0,8.5456,8.5456,8.5456,8.5456,500.0
2005-09-16 15:40:00,18.47,18.48,18.47,18.47,1200.0,8.5456,8.5503,8.5456,8.5456,1200.0
2005-09-16 15:50:00,18.47,18.55,18.44,18.44,15900.0,8.5456,8.5826,8.5318,8.5318,15900.0
2005-09-19 09:30:00,18.45,18.5,18.45,18.5,400.0,8.5364,8.5595,8.5364,8.5595,400.0
2005-09-19 09:40:00,18.49,18.51,18.49,18.51,48900.0,8.5549,8.5641,8.5549,8.5641,48900.0
2005-09-19 09:50:00,18.54,18.58,18.49,18.58,2000.0,8.578,8.5965,8.5549,8.5965,2000.0
2005-09-19 10:00:00,18.57,18.6,18.46,18.46,33400.0,8.5919,8.6058,8.541,8.541,33400.0
2005-09-19 10:10:00,18.45,18.47,18.33,18.33,3200.0,8.5364,8.5456,8.4809,8.4809,3200.0
2005-09-19 10:20:00,18.34,18.35,18.33,18.33,800.0,8.4855,8.4901,8.4809,8.4809,800.0
2005-09-19 10:30:00,18.29,18.29,18.11,18.11,9900.0,8.4624,8.4624,8.3791,8.3791,9900.0
2005-09-19 10:40:00,18.13,18.32,18.13,18.32,2300.0,8.3883,8.4762,8.3883,8.4762,2300.0
2005-09-19 10:50:00,18.31,18.32,18.31,18.32,400.0,8.4716,8.4762,8.4716,8.4762,400.0
2005-09-19 11:00:00,18.3,18.31,18.28,18.3,900.0,8.467,8.4716,8.4577,8.467,900.0
2005-09-19 11:10:00,18.3,18.3,18.3,18.3,500.0,8.467,8.467,8.467,8.467,500.0
2005-09-19 11:20:00,18.29,18.31,18.29,18.31,1400.0,8.4624,8.4716,8.4624,8.4716,1400.0
2005-09-19 11:30:00,18.32,18.36,18.24,18.3,2500.0,8.4762,8.4947,8.4392,8.467,2500.0
2005-09-19 11:40:00,18.28,18.39,18.28,18.39,1800.0,8.4577,8.5086,8.4577,8.5086,1800.0
2005-09-19 11:50:00,18.4,18.4,18.38,18.39,1700.0,8.5132,8.5132,8.504,8.5086,1700.0
2005-09-19 12:00:00,18.4,18.4,18.4,18.4,100.0,8.5132,8.5132,8.5132,8.5132,100.0
2005-09-19 12:10:00,18.39,18.42,18.37,18.37,1700.0,8.5086,8.5225,8.4994,8.4994,1700.0
2005-09-19 12:20:00,18.4,18.4,18.37,18.37,1200.0,8.5132,8.5132,8.4994,8.4994,1200.0
2005-09-19 12:30:00,18.39,18.4,18.37,18.37,300.0,8.5086,8.5132,8.4994,8.4994,300.0
2005-09-19 12:40:00,18.37,18.37,18.34,18.37,800.0,8.4994,8.4994,8.4855,8.4994,800.0
2005-09-19 12:50:00,18.37,18.37,18.37,18.37,100.0,8.4994,8.4994,8.4994,8.4994,100.0
2005-09-19 13:00:00,18.37,18.37,18.34,18.37,2100.0,8.4994,8.4994,8.4855,8.4994,2100.0
2005-09-19 13:10:00,18.38,18.46,18.38,18.4,2500.0,8.504,8.541,8.504,8.5132,2500.0
2005-09-19 13:20:00,18.36,18.37,18.32,18.35,1400.0,8.4947,8.4994,8.4762,8.4901,1400.0
2005-09-19 13:30:00,18.36,18.37,18.32,18.32,1600.0,8.4947,8.4994,8.4762,8.4762,1600.0
2005-09-19 13:40:00,18.32,18.35,18.32,18.33,2300.0,8.4762,8.4901,8.4762,8.4809,2300.0
2005-09-19 13:50:00,18.32,18.38,18.32,18.36,1100.0,8.4762,8.504,8.4762,8.4947,1100.0
2005-09-19 14:00:00,18.35,18.39,18.35,18.35,1200.0,8.4901,8.5086,8.4901,8.4901,1200.0
2005-09-19 14:10:00,18.32,18.4,18.31,18.37,2900.0,8.4762,8.5132,8.4716,8.4994,2900.0
2005-09-19 14:20:00,18.33,18.35,18.3,18.3,1700.0,8.4809,8.4901,8.467,8.467,1700.0
2005-09-19 14:30:00,18.28,18.28,18.23,18.23,400.0,8.4577,8.4577,8.4346,8.4346,400.0
2005-09-19 14:40:00,18.22,18.3,18.17,18.2,5400.0,8.43,8.467,8.4068,8.4207,5400.0
2005-09-19 14:50:00,18.15,18.26,18.15,18.26,3600.0,8.3976,8.4485,8.3976,8.4485,3600.0
2005-09-19 15:00:00,18.26,18.26,18.17,18.17,2300.0,8.4485,8.4485,8.4068,8.4068,2300.0
2005-09-19 15:10:00,18.17,18.18,18.16,18.16,500.0,8.4068,8.4115,8.4022,8.4022,500.0
2005-09-19 15:20:00,18.16,18.23,18.13,18.19,1700.0,8.4022,8.4346,8.3883,8.4161,1700.0
2005-09-19 15:30:00,18.2,18.22,18.2,18.22,800.0,8.4207,8.43,8.4207,8.43,800.0
2005-09-19 15:40:00,18.22,18.23,18.19,18.2,3200.0,8.43,8.4346,8.4161,8.4207,3200.0
2005-09-19 15:50:00,18.2,18.26,18.2,18.26,2100.0,8.4207,8.4485,8.4207,8.4485,2100.0
2005-09-20 09:30:00,18.23,18.29,18.19,18.29,1000.0,8.4346,8.4624,8.4161,8.4624,1000.0
2005-09-20 09:40:00,18.33,18.34,18.28,18.34,700.0,8.4809,8.4855,8.4577,8.4855,700.0
2005-09-20 09:50:00,18.33,18.33,18.29,18.29,500.0,8.4809,8.4809,8.4624,8.4624,500.0
2005-09-20 10:00:00,18.26,18.29,18.25,18.25,700.0,8.4485,8.4624,8.4438,8.4438,700.0
2005-09-20 10:10:00,18.23,18.25,18.22,18.24,1300.0,8.4346,8.4438,8.43,8.4392,1300.0
2005-09-20 10:20:00,18.26,18.29,18.26,18.29,300.0,8.4485,8.4624,8.4485,8.4624,300.0
2005-09-20 10:30:00,18.29,18.29,18.29,18.29,0.0,8.4624,8.4624,8.4624,8.4624,0.0
2005-09-20 10:40:00,18.24,18.27,18.24,18.27,700.0,8.4392,8.4531,8.4392,8.4531,700.0
2005-09-20 10:50:00,18.27,18.29,18.27,18.29,900.0,8.4531,8.4624,8.4531,8.4624,900.0
2005-09-20 11:00:00,18.29,18.29,18.29,18.29,300.0,8.4624,8.4624,8.4624,8.4624,300.0
2005-09-20 11:10:00,18.3,18.3,18.28,18.28,200.0,8.467,8.467,8.4577,8.4577,200.0
2005-09-20 11:20:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-09-20 11:30:00,18.27,18.27,18.27,18.27,200.0,8.4531,8.4531,8.4531,8.4531,200.0
2005-09-20 11:40:00,18.24,18.24,18.23,18.23,400.0,8.4392,8.4392,8.4346,8.4346,400.0
2005-09-20 11:50:00,18.23,18.27,18.22,18.23,1500.0,8.4346,8.4531,8.43,8.4346,1500.0
2005-09-20 12:00:00,18.21,18.22,18.19,18.22,1000.0,8.4253,8.43,8.4161,8.43,1000.0
2005-09-20 12:10:00,18.22,18.22,18.22,18.22,200.0,8.43,8.43,8.43,8.43,200.0
2005-09-20 12:20:00,18.22,18.22,18.19,18.19,700.0,8.43,8.43,8.4161,8.4161,700.0
2005-09-20 12:30:00,18.2,18.2,18.2,18.2,200.0,8.4207,8.4207,8.4207,8.4207,200.0
2005-09-20 12:40:00,18.21,18.21,18.19,18.19,800.0,8.4253,8.4253,8.4161,8.4161,800.0
2005-09-20 12:50:00,18.21,18.21,18.18,18.18,1100.0,8.4253,8.4253,8.4115,8.4115,1100.0
2005-09-20 13:00:00,18.18,18.18,18.18,18.18,100.0,8.4115,8.4115,8.4115,8.4115,100.0
2005-09-20 13:10:00,18.17,18.18,18.17,18.18,200.0,8.4068,8.4115,8.4068,8.4115,200.0
2005-09-20 13:20:00,18.19,18.19,18.19,18.19,700.0,8.4161,8.4161,8.4161,8.4161,700.0
2005-09-20 13:30:00,18.19,18.22,18.18,18.22,3800.0,8.4161,8.43,8.4115,8.43,3800.0
2005-09-20 13:40:00,18.22,18.24,18.22,18.24,600.0,8.43,8.4392,8.43,8.4392,600.0
2005-09-20 13:50:00,18.24,18.24,18.21,18.24,1000.0,8.4392,8.4392,8.4253,8.4392,1000.0
2005-09-20 14:00:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-09-20 14:10:00,18.23,18.25,18.23,18.25,700.0,8.4346,8.4438,8.4346,8.4438,700.0
2005-09-20 14:20:00,18.23,18.25,18.14,18.14,1600.0,8.4346,8.4438,8.3929,8.3929,1600.0
2005-09-20 14:30:00,18.15,18.15,18.13,18.15,600.0,8.3976,8.3976,8.3883,8.3976,600.0
2005-09-20 14:40:00,18.15,18.16,18.1,18.1,1400.0,8.3976,8.4022,8.3744,8.3744,1400.0
2005-09-20 14:50:00,18.09,18.09,17.96,17.98,5800.0,8.3698,8.3698,8.3097,8.3189,5800.0
2005-09-20 15:00:00,18.0,18.05,17.98,18.05,2400.0,8.3282,8.3513,8.3189,8.3513,2400.0
2005-09-20 15:10:00,18.01,18.02,18.01,18.02,1200.0,8.3328,8.3374,8.3328,8.3374,1200.0
2005-09-20 15:20:00,18.03,18.06,18.01,18.06,2900.0,8.3421,8.3559,8.3328,8.3559,2900.0
2005-09-20 15:30:00,18.05,18.06,18.05,18.06,200.0,8.3513,8.3559,8.3513,8.3559,200.0
2005-09-20 15:40:00,18.05,18.09,18.05,18.09,2800.0,8.3513,8.3698,8.3513,8.3698,2800.0
2005-09-20 15:50:00,18.08,18.08,18.0,18.02,4500.0,8.3652,8.3652,8.3282,8.3374,4500.0
2005-09-21 09:30:00,18.04,18.04,18.03,18.04,1000.0,8.3467,8.3467,8.3421,8.3467,1000.0
2005-09-21 09:40:00,18.01,18.02,17.97,17.99,3600.0,8.3328,8.3374,8.3143,8.3235,3600.0
2005-09-21 09:50:00,17.9,17.9,17.82,17.83,4300.0,8.2819,8.2819,8.2449,8.2495,4300.0
2005-09-21 10:00:00,17.84,17.87,17.84,17.86,1800.0,8.2541,8.268,8.2541,8.2634,1800.0
2005-09-21 10:10:00,17.93,17.98,17.93,17.98,2600.0,8.2958,8.3189,8.2958,8.3189,2600.0
2005-09-21 10:20:00,17.98,18.03,17.98,18.03,300.0,8.3189,8.3421,8.3189,8.3421,300.0
2005-09-21 10:30:00,18.04,18.08,17.98,17.98,2700.0,8.3467,8.3652,8.3189,8.3189,2700.0
2005-09-21 10:40:00,18.0,18.07,18.0,18.05,2300.0,8.3282,8.3606,8.3282,8.3513,2300.0
2005-09-21 10:50:00,18.04,18.04,17.94,17.94,4100.0,8.3467,8.3467,8.3004,8.3004,4100.0
2005-09-21 11:00:00,17.97,18.01,17.94,18.01,1600.0,8.3143,8.3328,8.3004,8.3328,1600.0
2005-09-21 11:10:00,18.01,18.06,17.99,18.0,2500.0,8.3328,8.3559,8.3235,8.3282,2500.0
2005-09-21 11:20:00,18.01,18.04,18.01,18.04,1300.0,8.3328,8.3467,8.3328,8.3467,1300.0
2005-09-21 11:30:00,18.01,18.02,18.01,18.02,600.0,8.3328,8.3374,8.3328,8.3374,600.0
2005-09-21 11:40:00,18.04,18.06,18.0,18.0,2400.0,8.3467,8.3559,8.3282,8.3282,2400.0
2005-09-21 11:50:00,18.0,18.0,17.96,17.97,2300.0,8.3282,8.3282,8.3097,8.3143,2300.0
2005-09-21 12:00:00,17.95,17.96,17.94,17.95,1900.0,8.305,8.3097,8.3004,8.305,1900.0
2005-09-21 12:10:00,17.95,18.0,17.95,18.0,1300.0,8.305,8.3282,8.305,8.3282,1300.0
2005-09-21 12:20:00,18.01,18.02,18.01,18.02,400.0,8.3328,8.3374,8.3328,8.3374,400.0
2005-09-21 12:30:00,18.02,18.02,18.02,18.02,200.0,8.3374,8.3374,8.3374,8.3374,200.0
2005-09-21 12:40:00,18.01,18.04,18.01,18.01,2100.0,8.3328,8.3467,8.3328,8.3328,2100.0
2005-09-21 12:50:00,18.05,18.05,17.99,18.05,4400.0,8.3513,8.3513,8.3235,8.3513,4400.0
2005-09-21 13:00:00,18.01,18.01,18.0,18.0,3400.0,8.3328,8.3328,8.3282,8.3282,3400.0
2005-09-21 13:10:00,18.0,18.04,18.0,18.04,900.0,8.3282,8.3467,8.3282,8.3467,900.0
2005-09-21 13:20:00,18.03,18.03,17.98,17.98,1400.0,8.3421,8.3421,8.3189,8.3189,1400.0
2005-09-21 13:30:00,17.97,18.01,17.97,17.97,2200.0,8.3143,8.3328,8.3143,8.3143,2200.0
2005-09-21 13:40:00,17.95,18.0,17.94,17.99,2800.0,8.305,8.3282,8.3004,8.3235,2800.0
2005-09-21 13:50:00,17.97,17.98,17.97,17.98,1900.0,8.3143,8.3189,8.3143,8.3189,1900.0
2005-09-21 14:00:00,17.95,17.99,17.82,17.99,3300.0,8.305,8.3235,8.2449,8.3235,3300.0
2005-09-21 14:10:00,17.99,18.02,17.99,18.02,1200.0,8.3235,8.3374,8.3235,8.3374,1200.0
2005-09-21 14:20:00,18.0,18.0,17.96,17.96,1800.0,8.3282,8.3282,8.3097,8.3097,1800.0
2005-09-21 14:30:00,17.97,17.99,17.94,17.96,2000.0,8.3143,8.3235,8.3004,8.3097,2000.0
2005-09-21 14:40:00,17.96,17.98,17.96,17.98,1000.0,8.3097,8.3189,8.3097,8.3189,1000.0
2005-09-21 14:50:00,17.98,17.99,17.97,17.99,2500.0,8.3189,8.3235,8.3143,8.3235,2500.0
2005-09-21 15:00:00,17.98,17.99,17.95,17.99,3800.0,8.3189,8.3235,8.305,8.3235,3800.0
2005-09-21 15:10:00,17.99,17.99,17.94,17.96,2600.0,8.3235,8.3235,8.3004,8.3097,2600.0
2005-09-21 15:20:00,17.96,17.96,17.96,17.96,1600.0,8.3097,8.3097,8.3097,8.3097,1600.0
2005-09-21 15:30:00,17.95,17.98,17.95,17.96,2500.0,8.305,8.3189,8.305,8.3097,2500.0
2005-09-21 15:40:00,17.96,17.96,17.91,17.92,3000.0,8.3097,8.3097,8.2865,8.2912,3000.0
2005-09-21 15:50:00,17.94,17.95,17.88,17.93,5100.0,8.3004,8.305,8.2727,8.2958,5100.0
2005-09-22 09:30:00,17.95,17.95,17.9,17.9,4400.0,8.305,8.305,8.2819,8.2819,4400.0
2005-09-22 09:40:00,17.91,17.91,17.86,17.87,700.0,8.2865,8.2865,8.2634,8.268,700.0
2005-09-22 09:50:00,17.91,17.91,17.8,17.84,1000.0,8.2865,8.2865,8.2356,8.2541,1000.0
2005-09-22 10:00:00,17.86,17.94,17.86,17.94,700.0,8.2634,8.3004,8.2634,8.3004,700.0
2005-09-22 10:10:00,17.93,17.98,17.93,17.98,1400.0,8.2958,8.3189,8.2958,8.3189,1400.0
2005-09-22 10:20:00,17.98,18.0,17.98,18.0,33700.0,8.3189,8.3282,8.3189,8.3282,33700.0
2005-09-22 10:30:00,18.02,18.02,18.0,18.01,12500.0,8.3374,8.3374,8.3282,8.3328,12500.0
2005-09-22 10:40:00,18.04,18.06,17.99,17.99,1900.0,8.3467,8.3559,8.3235,8.3235,1900.0
2005-09-22 10:50:00,17.99,18.02,17.99,18.02,1100.0,8.3235,8.3374,8.3235,8.3374,1100.0
2005-09-22 11:00:00,18.04,18.04,18.04,18.04,200.0,8.3467,8.3467,8.3467,8.3467,200.0
2005-09-22 11:10:00,18.04,18.07,18.04,18.07,700.0,8.3467,8.3606,8.3467,8.3606,700.0
2005-09-22 11:20:00,18.11,18.12,18.11,18.12,300.0,8.3791,8.3837,8.3791,8.3837,300.0
2005-09-22 11:30:00,18.13,18.13,18.09,18.1,900.0,8.3883,8.3883,8.3698,8.3744,900.0
2005-09-22 11:40:00,18.12,18.12,18.08,18.08,1200.0,8.3837,8.3837,8.3652,8.3652,1200.0
2005-09-22 11:50:00,18.09,18.09,18.09,18.09,600.0,8.3698,8.3698,8.3698,8.3698,600.0
2005-09-22 12:00:00,18.01,18.09,18.01,18.09,1400.0,8.3328,8.3698,8.3328,8.3698,1400.0
2005-09-22 12:10:00,18.09,18.09,18.08,18.09,600.0,8.3698,8.3698,8.3652,8.3698,600.0
2005-09-22 12:20:00,18.09,18.09,18.03,18.06,1300.0,8.3698,8.3698,8.3421,8.3559,1300.0
2005-09-22 12:30:00,18.06,18.08,18.06,18.08,700.0,8.3559,8.3652,8.3559,8.3652,700.0
2005-09-22 12:40:00,18.08,18.13,18.08,18.13,1000.0,8.3652,8.3883,8.3652,8.3883,1000.0
2005-09-22 12:50:00,18.13,18.13,18.05,18.08,3700.0,8.3883,8.3883,8.3513,8.3652,3700.0
2005-09-22 13:00:00,18.08,18.11,18.08,18.11,200.0,8.3652,8.3791,8.3652,8.3791,200.0
2005-09-22 13:10:00,18.13,18.2,18.13,18.2,2700.0,8.3883,8.4207,8.3883,8.4207,2700.0
2005-09-22 13:20:00,18.21,18.21,18.18,18.18,800.0,8.4253,8.4253,8.4115,8.4115,800.0
2005-09-22 13:30:00,18.19,18.31,18.18,18.18,1700.0,8.4161,8.4716,8.4115,8.4115,1700.0
2005-09-22 13:40:00,18.18,18.35,18.18,18.35,900.0,8.4115,8.4901,8.4115,8.4901,900.0
2005-09-22 13:50:00,18.37,18.38,18.26,18.29,5100.0,8.4994,8.504,8.4485,8.4624,5100.0
2005-09-22 14:00:00,18.29,18.34,18.29,18.34,200.0,8.4624,8.4855,8.4624,8.4855,200.0
2005-09-22 14:10:00,18.37,18.37,18.25,18.27,1600.0,8.4994,8.4994,8.4438,8.4531,1600.0
2005-09-22 14:20:00,18.3,18.3,18.26,18.26,800.0,8.467,8.467,8.4485,8.4485,800.0
2005-09-22 14:30:00,18.26,18.31,18.25,18.31,1700.0,8.4485,8.4716,8.4438,8.4716,1700.0
2005-09-22 14:40:00,18.31,18.31,18.31,18.31,100.0,8.4716,8.4716,8.4716,8.4716,100.0
2005-09-22 14:50:00,18.26,18.26,18.08,18.11,3000.0,8.4485,8.4485,8.3652,8.3791,3000.0
2005-09-22 15:00:00,18.06,18.06,17.98,17.98,2000.0,8.3559,8.3559,8.3189,8.3189,2000.0
2005-09-22 15:10:00,18.01,18.06,17.93,18.06,5400.0,8.3328,8.3559,8.2958,8.3559,5400.0
2005-09-22 15:20:00,18.01,18.01,17.93,18.0,2700.0,8.3328,8.3328,8.2958,8.3282,2700.0
2005-09-22 15:30:00,18.01,18.05,17.9,18.05,8900.0,8.3328,8.3513,8.2819,8.3513,8900.0
2005-09-22 15:40:00,17.99,18.1,17.96,18.1,3700.0,8.3235,8.3744,8.3097,8.3744,3700.0
2005-09-22 15:50:00,17.99,17.99,17.96,17.96,1800.0,8.3235,8.3235,8.3097,8.3097,1800.0
2005-09-23 09:30:00,17.9,17.9,17.9,17.9,200.0,8.2819,8.2819,8.2819,8.2819,200.0
2005-09-23 09:40:00,17.93,17.93,17.93,17.93,100.0,8.2958,8.2958,8.2958,8.2958,100.0
2005-09-23 09:50:00,17.9,17.9,17.85,17.85,200.0,8.2819,8.2819,8.2588,8.2588,200.0
2005-09-23 10:00:00,17.88,17.88,17.88,17.88,100.0,8.2727,8.2727,8.2727,8.2727,100.0
2005-09-23 10:10:00,17.88,17.88,17.88,17.88,600.0,8.2727,8.2727,8.2727,8.2727,600.0
2005-09-23 10:20:00,17.88,17.88,17.88,17.88,0.0,8.2727,8.2727,8.2727,8.2727,0.0
2005-09-23 10:30:00,17.87,17.87,17.87,17.87,100.0,8.268,8.268,8.268,8.268,100.0
2005-09-23 10:40:00,17.95,17.95,17.95,17.95,1500.0,8.305,8.305,8.305,8.305,1500.0
2005-09-23 10:50:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 11:00:00,17.93,17.93,17.93,17.93,2000.0,8.2958,8.2958,8.2958,8.2958,2000.0
2005-09-23 11:10:00,17.91,17.93,17.91,17.93,800.0,8.2865,8.2958,8.2865,8.2958,800.0
2005-09-23 11:20:00,17.93,17.93,17.93,17.93,1500.0,8.2958,8.2958,8.2958,8.2958,1500.0
2005-09-23 11:30:00,17.93,17.93,17.93,17.93,0.0,8.2958,8.2958,8.2958,8.2958,0.0
2005-09-23 11:40:00,17.94,17.96,17.94,17.96,300.0,8.3004,8.3097,8.3004,8.3097,300.0
2005-09-23 11:50:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-23 12:00:00,17.95,17.95,17.95,17.95,500.0,8.305,8.305,8.305,8.305,500.0
2005-09-23 12:10:00,17.95,17.95,17.95,17.95,100.0,8.305,8.305,8.305,8.305,100.0
2005-09-23 12:20:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-23 12:30:00,17.97,17.97,17.96,17.96,14200.0,8.3143,8.3143,8.3097,8.3097,14200.0
2005-09-23 12:40:00,18.0,18.03,18.0,18.03,1200.0,8.3282,8.3421,8.3282,8.3421,1200.0
2005-09-23 12:50:00,18.0,18.0,18.0,18.0,300.0,8.3282,8.3282,8.3282,8.3282,300.0
2005-09-23 13:00:00,18.0,18.0,18.0,18.0,0.0,8.3282,8.3282,8.3282,8.3282,0.0
2005-09-23 13:10:00,18.01,18.03,18.0,18.02,900.0,8.3328,8.3421,8.3282,8.3374,900.0
2005-09-23 13:20:00,18.03,18.04,17.98,17.98,1600.0,8.3421,8.3467,8.3189,8.3189,1600.0
2005-09-23 13:30:00,18.02,18.03,18.02,18.03,400.0,8.3374,8.3421,8.3374,8.3421,400.0
2005-09-23 13:40:00,18.04,18.04,18.04,18.04,400.0,8.3467,8.3467,8.3467,8.3467,400.0
2005-09-23 13:50:00,18.04,18.04,18.0,18.04,50300.0,8.3467,8.3467,8.3282,8.3467,50300.0
2005-09-23 14:00:00,18.04,18.09,18.0,18.09,46100.0,8.3467,8.3698,8.3282,8.3698,46100.0
2005-09-23 14:10:00,18.07,18.08,18.05,18.07,2700.0,8.3606,8.3652,8.3513,8.3606,2700.0
2005-09-23 14:20:00,18.1,18.13,18.07,18.13,600.0,8.3744,8.3883,8.3606,8.3883,600.0
2005-09-23 14:30:00,18.12,18.12,18.12,18.12,900.0,8.3837,8.3837,8.3837,8.3837,900.0
2005-09-23 14:40:00,18.12,18.12,18.12,18.12,0.0,8.3837,8.3837,8.3837,8.3837,0.0
2005-09-23 14:50:00,18.12,18.13,18.12,18.13,500.0,8.3837,8.3883,8.3837,8.3883,500.0
2005-09-23 15:00:00,18.17,18.17,18.14,18.14,500.0,8.4068,8.4068,8.3929,8.3929,500.0
2005-09-23 15:10:00,18.14,18.14,18.13,18.14,1600.0,8.3929,8.3929,8.3883,8.3929,1600.0
2005-09-23 15:20:00,18.15,18.15,18.15,18.15,100.0,8.3976,8.3976,8.3976,8.3976,100.0
2005-09-23 15:30:00,18.15,18.15,18.11,18.11,900.0,8.3976,8.3976,8.3791,8.3791,900.0
2005-09-23 15:40:00,18.11,18.11,18.04,18.04,4200.0,8.3791,8.3791,8.3467,8.3467,4200.0
2005-09-23 15:50:00,18.04,18.05,18.04,18.05,6400.0,8.3467,8.3513,8.3467,8.3513,6400.0
2005-09-26 09:30:00,18.14,18.15,18.14,18.15,1700.0,8.3929,8.3976,8.3929,8.3976,1700.0
2005-09-26 09:40:00,18.15,18.15,18.1,18.14,1100.0,8.3976,8.3976,8.3744,8.3929,1100.0
2005-09-26 09:50:00,18.11,18.11,18.04,18.04,900.0,8.3791,8.3791,8.3467,8.3467,900.0
2005-09-26 10:00:00,18.09,18.1,18.09,18.1,200.0,8.3698,8.3744,8.3698,8.3744,200.0
2005-09-26 10:10:00,18.1,18.1,18.1,18.1,8200.0,8.3744,8.3744,8.3744,8.3744,8200.0
2005-09-26 10:20:00,18.1,18.15,18.1,18.15,2800.0,8.3744,8.3976,8.3744,8.3976,2800.0
2005-09-26 10:30:00,18.15,18.17,18.11,18.11,3500.0,8.3976,8.4068,8.3791,8.3791,3500.0
2005-09-26 10:40:00,18.12,18.15,18.1,18.1,3600.0,8.3837,8.3976,8.3744,8.3744,3600.0
2005-09-26 10:50:00,18.15,18.17,18.12,18.17,3700.0,8.3976,8.4068,8.3837,8.4068,3700.0
2005-09-26 11:00:00,18.17,18.18,18.14,18.14,3000.0,8.4068,8.4115,8.3929,8.3929,3000.0
2005-09-26 11:10:00,18.14,18.15,18.14,18.15,1100.0,8.3929,8.3976,8.3929,8.3976,1100.0
2005-09-26 11:20:00,18.15,18.16,18.15,18.16,700.0,8.3976,8.4022,8.3976,8.4022,700.0
2005-09-26 11:30:00,18.15,18.15,18.15,18.15,400.0,8.3976,8.3976,8.3976,8.3976,400.0
2005-09-26 11:40:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 11:50:00,18.17,18.17,18.15,18.16,300.0,8.4068,8.4068,8.3976,8.4022,300.0
2005-09-26 12:00:00,18.16,18.17,18.16,18.17,800.0,8.4022,8.4068,8.4022,8.4068,800.0
2005-09-26 12:10:00,18.17,18.19,18.17,18.19,1000.0,8.4068,8.4161,8.4068,8.4161,1000.0
2005-09-26 12:20:00,18.19,18.19,18.17,18.17,800.0,8.4161,8.4161,8.4068,8.4068,800.0
2005-09-26 12:30:00,18.17,18.17,18.17,18.17,0.0,8.4068,8.4068,8.4068,8.4068,0.0
2005-09-26 12:40:00,18.16,18.16,18.15,18.15,900.0,8.4022,8.4022,8.3976,8.3976,900.0
2005-09-26 12:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-09-26 13:00:00,18.16,18.2,18.15,18.16,2200.0,8.4022,8.4207,8.3976,8.4022,2200.0
2005-09-26 13:10:00,18.16,18.2,18.15,18.18,6200.0,8.4022,8.4207,8.3976,8.4115,6200.0
2005-09-26 13:20:00,18.18,18.18,18.15,18.15,56100.0,8.4115,8.4115,8.3976,8.3976,56100.0
2005-09-26 13:30:00,18.15,18.15,18.11,18.12,12100.0,8.3976,8.3976,8.3791,8.3837,12100.0
2005-09-26 13:40:00,18.11,18.13,18.09,18.13,2900.0,8.3791,8.3883,8.3698,8.3883,2900.0
2005-09-26 13:50:00,18.1,18.11,18.09,18.09,1200.0,8.3744,8.3791,8.3698,8.3698,1200.0
2005-09-26 14:00:00,18.11,18.12,18.08,18.09,24100.0,8.3791,8.3837,8.3652,8.3698,24100.0
2005-09-26 14:10:00,18.1,18.1,18.08,18.09,4900.0,8.3744,8.3744,8.3652,8.3698,4900.0
2005-09-26 14:20:00,18.09,18.09,18.05,18.08,2700.0,8.3698,8.3698,8.3513,8.3652,2700.0
2005-09-26 14:30:00,18.08,18.1,18.08,18.09,2800.0,8.3652,8.3744,8.3652,8.3698,2800.0
2005-09-26 14:40:00,18.08,18.09,18.06,18.09,4000.0,8.3652,8.3698,8.3559,8.3698,4000.0
2005-09-26 14:50:00,18.09,18.1,18.07,18.09,10100.0,8.3698,8.3744,8.3606,8.3698,10100.0
2005-09-26 15:00:00,18.09,18.15,18.09,18.1,14500.0,8.3698,8.3976,8.3698,8.3744,14500.0
2005-09-26 15:10:00,18.11,18.19,18.11,18.16,11900.0,8.3791,8.4161,8.3791,8.4022,11900.0
2005-09-26 15:20:00,18.16,18.17,18.12,18.12,2400.0,8.4022,8.4068,8.3837,8.3837,2400.0
2005-09-26 15:30:00,18.15,18.15,18.12,18.14,2500.0,8.3976,8.3976,8.3837,8.3929,2500.0
2005-09-26 15:40:00,18.16,18.16,18.13,18.14,51500.0,8.4022,8.4022,8.3883,8.3929,51500.0
2005-09-26 15:50:00,18.1,18.15,18.1,18.15,14800.0,8.3744,8.3976,8.3744,8.3976,14800.0
2005-09-27 09:30:00,18.04,18.04,18.04,18.04,600.0,8.3467,8.3467,8.3467,8.3467,600.0
2005-09-27 09:40:00,17.99,18.06,17.99,18.06,300.0,8.3235,8.3559,8.3235,8.3559,300.0
2005-09-27 09:50:00,18.06,18.06,18.06,18.06,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2005-09-27 10:00:00,18.0,18.0,18.0,18.0,1300.0,8.3282,8.3282,8.3282,8.3282,1300.0
2005-09-27 10:10:00,18.0,18.0,18.0,18.0,100.0,8.3282,8.3282,8.3282,8.3282,100.0
2005-09-27 10:20:00,17.99,17.99,17.96,17.96,400.0,8.3235,8.3235,8.3097,8.3097,400.0
2005-09-27 10:30:00,17.96,17.96,17.96,17.96,0.0,8.3097,8.3097,8.3097,8.3097,0.0
2005-09-27 10:40:00,17.98,17.98,17.98,17.98,400.0,8.3189,8.3189,8.3189,8.3189,400.0
2005-09-27 10:50:00,17.95,17.95,17.95,17.95,300.0,8.305,8.305,8.305,8.305,300.0
2005-09-27 11:00:00,17.95,17.95,17.95,17.95,0.0,8.305,8.305,8.305,8.305,0.0
2005-09-27 11:10:00,17.94,17.99,17.94,17.99,1200.0,8.3004,8.3235,8.3004,8.3235,1200.0
2005-09-27 11:20:00,17.99,17.99,17.99,17.99,100.0,8.3235,8.3235,8.3235,8.3235,100.0
2005-09-27 11:30:00,17.95,17.96,17.95,17.96,700.0,8.305,8.3097,8.305,8.3097,700.0
2005-09-27 11:40:00,17.96,18.01,17.96,17.99,1700.0,8.3097,8.3328,8.3097,8.3235,1700.0
2005-09-27 11:50:00,18.0,18.01,17.97,18.01,1100.0,8.3282,8.3328,8.3143,8.3328,1100.0
2005-09-27 12:00:00,18.01,18.05,18.01,18.04,2700.0,8.3328,8.3513,8.3328,8.3467,2700.0
2005-09-27 12:10:00,18.01,18.02,17.96,18.02,1700.0,8.3328,8.3374,8.3097,8.3374,1700.0
2005-09-27 12:20:00,18.02,18.08,18.02,18.06,7700.0,8.3374,8.3652,8.3374,8.3559,7700.0
2005-09-27 12:30:00,18.06,18.06,18.06,18.06,1700.0,8.3559,8.3559,8.3559,8.3559,1700.0
2005-09-27 12:40:00,18.07,18.07,18.07,18.07,4000.0,8.3606,8.3606,8.3606,8.3606,4000.0
2005-09-27 12:50:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-09-27 13:00:00,18.06,18.06,18.01,18.01,900.0,8.3559,8.3559,8.3328,8.3328,900.0
2005-09-27 13:10:00,18.03,18.04,18.03,18.04,400.0,8.3421,8.3467,8.3421,8.3467,400.0
2005-09-27 13:20:00,18.02,18.02,18.01,18.01,1000.0,8.3374,8.3374,8.3328,8.3328,1000.0
2005-09-27 13:30:00,18.01,18.01,18.01,18.01,0.0,8.3328,8.3328,8.3328,8.3328,0.0
2005-09-27 13:40:00,18.02,18.02,18.01,18.01,200.0,8.3374,8.3374,8.3328,8.3328,200.0
2005-09-27 13:50:00,18.03,18.03,18.03,18.03,300.0,8.3421,8.3421,8.3421,8.3421,300.0
2005-09-27 14:00:00,18.04,18.04,18.04,18.04,200.0,8.3467,8.3467,8.3467,8.3467,200.0
2005-09-27 14:10:00,18.04,18.04,18.04,18.04,0.0,8.3467,8.3467,8.3467,8.3467,0.0
2005-09-27 14:20:00,18.04,18.05,18.04,18.05,14500.0,8.3467,8.3513,8.3467,8.3513,14500.0
2005-09-27 14:30:00,18.05,18.05,18.0,18.0,400.0,8.3513,8.3513,8.3282,8.3282,400.0
2005-09-27 14:40:00,18.01,18.01,18.01,18.01,200.0,8.3328,8.3328,8.3328,8.3328,200.0
2005-09-27 14:50:00,17.97,18.05,17.97,18.05,800.0,8.3143,8.3513,8.3143,8.3513,800.0
2005-09-27 15:00:00,18.05,18.06,18.01,18.05,26800.0,8.3513,8.3559,8.3328,8.3513,26800.0
2005-09-27 15:10:00,18.05,18.06,18.01,18.01,23800.0,8.3513,8.3559,8.3328,8.3328,23800.0
2005-09-27 15:20:00,18.0,18.04,18.0,18.04,1000.0,8.3282,8.3467,8.3282,8.3467,1000.0
2005-09-27 15:30:00,18.02,18.05,18.01,18.04,3500.0,8.3374,8.3513,8.3328,8.3467,3500.0
2005-09-27 15:40:00,18.04,18.04,18.04,18.04,300.0,8.3467,8.3467,8.3467,8.3467,300.0
2005-09-27 15:50:00,18.04,18.04,18.03,18.04,4400.0,8.3467,8.3467,8.3421,8.3467,4400.0
2005-09-28 09:30:00,18.02,18.02,18.02,18.02,500.0,8.3374,8.3374,8.3374,8.3374,500.0
2005-09-28 09:40:00,17.97,17.97,17.96,17.96,2100.0,8.3143,8.3143,8.3097,8.3097,2100.0
2005-09-28 09:50:00,17.95,18.02,17.95,17.99,2500.0,8.305,8.3374,8.305,8.3235,2500.0
2005-09-28 10:00:00,17.98,17.98,17.98,17.98,500.0,8.3189,8.3189,8.3189,8.3189,500.0
2005-09-28 10:10:00,17.94,17.94,17.81,17.81,1800.0,8.3004,8.3004,8.2403,8.2403,1800.0
2005-09-28 10:20:00,17.87,17.87,17.87,17.87,800.0,8.268,8.268,8.268,8.268,800.0
2005-09-28 10:30:00,17.81,17.81,17.8,17.8,500.0,8.2403,8.2403,8.2356,8.2356,500.0
2005-09-28 10:40:00,17.74,17.74,17.55,17.61,8200.0,8.2079,8.2079,8.12,8.1477,8200.0
2005-09-28 10:50:00,17.61,17.68,17.61,17.68,1300.0,8.1477,8.1801,8.1477,8.1801,1300.0
2005-09-28 11:00:00,17.69,17.75,17.69,17.73,2100.0,8.1847,8.2125,8.1847,8.2033,2100.0
2005-09-28 11:10:00,17.71,17.74,17.67,17.74,1100.0,8.194,8.2079,8.1755,8.2079,1100.0
2005-09-28 11:20:00,17.74,17.74,17.65,17.65,26400.0,8.2079,8.2079,8.1662,8.1662,26400.0
2005-09-28 11:30:00,17.62,17.62,17.62,17.62,100.0,8.1524,8.1524,8.1524,8.1524,100.0
2005-09-28 11:40:00,17.62,17.65,17.53,17.65,7200.0,8.1524,8.1662,8.1107,8.1662,7200.0
2005-09-28 11:50:00,17.64,17.66,17.64,17.64,800.0,8.1616,8.1709,8.1616,8.1616,800.0
2005-09-28 12:00:00,17.65,17.65,17.64,17.64,500.0,8.1662,8.1662,8.1616,8.1616,500.0
2005-09-28 12:10:00,17.65,17.69,17.64,17.65,900.0,8.1662,8.1847,8.1616,8.1662,900.0
2005-09-28 12:20:00,17.63,17.63,17.63,17.63,200.0,8.157,8.157,8.157,8.157,200.0
2005-09-28 12:30:00,17.63,17.63,17.63,17.63,0.0,8.157,8.157,8.157,8.157,0.0
2005-09-28 12:40:00,17.63,17.66,17.63,17.64,3200.0,8.157,8.1709,8.157,8.1616,3200.0
2005-09-28 12:50:00,17.64,17.64,17.64,17.64,200.0,8.1616,8.1616,8.1616,8.1616,200.0
2005-09-28 13:00:00,17.66,17.67,17.66,17.66,400.0,8.1709,8.1755,8.1709,8.1709,400.0
2005-09-28 13:10:00,17.66,17.66,17.66,17.66,0.0,8.1709,8.1709,8.1709,8.1709,0.0
2005-09-28 13:20:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 13:30:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 13:40:00,17.66,17.66,17.66,17.66,600.0,8.1709,8.1709,8.1709,8.1709,600.0
2005-09-28 13:50:00,17.66,17.66,17.66,17.66,200.0,8.1709,8.1709,8.1709,8.1709,200.0
2005-09-28 14:00:00,17.65,17.65,17.64,17.64,6000.0,8.1662,8.1662,8.1616,8.1616,6000.0
2005-09-28 14:10:00,17.65,17.68,17.65,17.68,2400.0,8.1662,8.1801,8.1662,8.1801,2400.0
2005-09-28 14:20:00,17.68,17.7,17.68,17.7,300.0,8.1801,8.1894,8.1801,8.1894,300.0
2005-09-28 14:30:00,17.66,17.69,17.66,17.69,200.0,8.1709,8.1847,8.1709,8.1847,200.0
2005-09-28 14:40:00,17.67,17.67,17.67,17.67,600.0,8.1755,8.1755,8.1755,8.1755,600.0
2005-09-28 14:50:00,17.65,17.65,17.65,17.65,400.0,8.1662,8.1662,8.1662,8.1662,400.0
2005-09-28 15:00:00,17.65,17.66,17.65,17.65,1700.0,8.1662,8.1709,8.1662,8.1662,1700.0
2005-09-28 15:10:00,17.67,17.67,17.67,17.67,1600.0,8.1755,8.1755,8.1755,8.1755,1600.0
2005-09-28 15:20:00,17.66,17.67,17.61,17.66,7100.0,8.1709,8.1755,8.1477,8.1709,7100.0
2005-09-28 15:30:00,17.66,17.67,17.66,17.66,11700.0,8.1709,8.1755,8.1709,8.1709,11700.0
2005-09-28 15:40:00,17.66,17.67,17.66,17.67,8600.0,8.1709,8.1755,8.1709,8.1755,8600.0
2005-09-28 15:50:00,17.67,17.67,17.62,17.62,11700.0,8.1755,8.1755,8.1524,8.1524,11700.0
2005-09-29 09:30:00,17.6,17.6,17.55,17.58,11700.0,8.1431,8.1431,8.12,8.1339,11700.0
2005-09-29 09:40:00,17.58,17.59,17.41,17.41,9400.0,8.1339,8.1385,8.0552,8.0552,9400.0
2005-09-29 09:50:00,17.43,17.5,17.43,17.47,900.0,8.0644,8.0968,8.0644,8.083,900.0
2005-09-29 10:00:00,17.47,17.48,17.45,17.48,1900.0,8.083,8.0876,8.0737,8.0876,1900.0
2005-09-29 10:10:00,17.5,17.5,17.45,17.45,10900.0,8.0968,8.0968,8.0737,8.0737,10900.0
2005-09-29 10:20:00,17.4,17.41,17.26,17.26,3900.0,8.0506,8.0552,7.9858,7.9858,3900.0
2005-09-29 10:30:00,17.29,17.37,17.29,17.29,2000.0,7.9997,8.0367,7.9997,7.9997,2000.0
2005-09-29 10:40:00,17.15,17.15,16.8,17.05,24200.0,7.9349,7.9349,7.773,7.8886,24200.0
2005-09-29 10:50:00,17.0,17.25,17.0,17.14,6500.0,7.8655,7.9812,7.8655,7.9303,6500.0
2005-09-29 11:00:00,17.16,17.16,17.09,17.13,2800.0,7.9395,7.9395,7.9071,7.9256,2800.0
2005-09-29 11:10:00,17.13,17.16,17.11,17.13,2300.0,7.9256,7.9395,7.9164,7.9256,2300.0
2005-09-29 11:20:00,17.1,17.12,17.06,17.1,11600.0,7.9118,7.921,7.8933,7.9118,11600.0
2005-09-29 11:30:00,17.0,17.11,17.0,17.11,252400.0,7.8655,7.9164,7.8655,7.9164,252400.0
2005-09-29 11:40:00,17.12,17.15,17.12,17.15,700.0,7.921,7.9349,7.921,7.9349,700.0
2005-09-29 11:50:00,17.15,17.21,17.14,17.14,600.0,7.9349,7.9627,7.9303,7.9303,600.0
2005-09-29 12:00:00,17.14,17.14,17.14,17.14,100.0,7.9303,7.9303,7.9303,7.9303,100.0
2005-09-29 12:10:00,17.11,17.11,17.05,17.07,2900.0,7.9164,7.9164,7.8886,7.8979,2900.0
2005-09-29 12:20:00,17.1,17.1,17.05,17.05,2300.0,7.9118,7.9118,7.8886,7.8886,2300.0
2005-09-29 12:30:00,17.05,17.1,17.05,17.1,2200.0,7.8886,7.9118,7.8886,7.9118,2200.0
2005-09-29 12:40:00,17.1,17.11,17.08,17.11,1400.0,7.9118,7.9164,7.9025,7.9164,1400.0
2005-09-29 12:50:00,17.1,17.11,17.07,17.11,300.0,7.9118,7.9164,7.8979,7.9164,300.0
2005-09-29 13:00:00,17.1,17.15,17.1,17.12,4300.0,7.9118,7.9349,7.9118,7.921,4300.0
2005-09-29 13:10:00,17.15,17.16,17.11,17.16,8800.0,7.9349,7.9395,7.9164,7.9395,8800.0
2005-09-29 13:20:00,17.17,17.19,17.17,17.19,1100.0,7.9442,7.9534,7.9442,7.9534,1100.0
2005-09-29 13:30:00,17.2,17.2,17.19,17.2,64900.0,7.958,7.958,7.9534,7.958,64900.0
2005-09-29 13:40:00,17.2,17.2,17.2,17.2,1200.0,7.958,7.958,7.958,7.958,1200.0
2005-09-29 13:50:00,17.22,17.25,17.22,17.25,2200.0,7.9673,7.9812,7.9673,7.9812,2200.0
2005-09-29 14:00:00,17.31,17.35,17.3,17.35,1200.0,8.0089,8.0274,8.0043,8.0274,1200.0
2005-09-29 14:10:00,17.34,17.45,17.34,17.44,2000.0,8.0228,8.0737,8.0228,8.0691,2000.0
2005-09-29 14:20:00,17.48,17.53,17.4,17.53,4200.0,8.0876,8.1107,8.0506,8.1107,4200.0
2005-09-29 14:30:00,17.48,17.58,17.48,17.55,2100.0,8.0876,8.1339,8.0876,8.12,2100.0
2005-09-29 14:40:00,17.55,17.63,17.54,17.57,4500.0,8.12,8.157,8.1153,8.1292,4500.0
2005-09-29 14:50:00,17.53,17.55,17.53,17.55,5600.0,8.1107,8.12,8.1107,8.12,5600.0
2005-09-29 15:00:00,17.55,17.55,17.53,17.55,3800.0,8.12,8.12,8.1107,8.12,3800.0
2005-09-29 15:10:00,17.55,17.55,17.52,17.55,5900.0,8.12,8.12,8.1061,8.12,5900.0
2005-09-29 15:20:00,17.55,17.64,17.55,17.6,4400.0,8.12,8.1616,8.12,8.1431,4400.0
2005-09-29 15:30:00,17.57,17.57,17.53,17.55,9200.0,8.1292,8.1292,8.1107,8.12,9200.0
2005-09-29 15:40:00,17.55,17.62,17.55,17.6,9200.0,8.12,8.1524,8.12,8.1431,9200.0
2005-09-29 15:50:00,17.61,17.61,17.6,17.6,19000.0,8.1477,8.1477,8.1431,8.1431,19000.0
2005-09-30 09:30:00,17.69,17.75,17.64,17.75,2000.0,8.1847,8.2125,8.1616,8.2125,2000.0
2005-09-30 09:40:00,17.74,17.74,17.74,17.74,100.0,8.2079,8.2079,8.2079,8.2079,100.0
2005-09-30 09:50:00,17.74,17.8,17.74,17.8,600.0,8.2079,8.2356,8.2079,8.2356,600.0
2005-09-30 10:00:00,17.82,17.91,17.8,17.89,1200.0,8.2449,8.2865,8.2356,8.2773,1200.0
2005-09-30 10:10:00,17.84,17.95,17.84,17.95,1600.0,8.2541,8.305,8.2541,8.305,1600.0
2005-09-30 10:20:00,17.95,18.03,17.91,18.03,1000.0,8.305,8.3421,8.2865,8.3421,1000.0
2005-09-30 10:30:00,17.99,18.09,17.96,17.96,3600.0,8.3235,8.3698,8.3097,8.3097,3600.0
2005-09-30 10:40:00,17.99,18.16,17.99,18.05,2400.0,8.3235,8.4022,8.3235,8.3513,2400.0
2005-09-30 10:50:00,18.06,18.1,17.99,18.1,800.0,8.3559,8.3744,8.3235,8.3744,800.0
2005-09-30 11:00:00,18.05,18.05,18.01,18.05,18600.0,8.3513,8.3513,8.3328,8.3513,18600.0
2005-09-30 11:10:00,18.07,18.09,18.04,18.04,1700.0,8.3606,8.3698,8.3467,8.3467,1700.0
2005-09-30 11:20:00,18.04,18.04,18.0,18.02,1500.0,8.3467,8.3467,8.3282,8.3374,1500.0
2005-09-30 11:30:00,18.04,18.04,18.03,18.03,500.0,8.3467,8.3467,8.3421,8.3421,500.0
2005-09-30 11:40:00,18.07,18.07,18.04,18.04,500.0,8.3606,8.3606,8.3467,8.3467,500.0
2005-09-30 11:50:00,18.02,18.02,18.02,18.02,600.0,8.3374,8.3374,8.3374,8.3374,600.0
2005-09-30 12:00:00,18.02,18.05,18.02,18.05,600.0,8.3374,8.3513,8.3374,8.3513,600.0
2005-09-30 12:10:00,18.05,18.05,18.05,18.05,500.0,8.3513,8.3513,8.3513,8.3513,500.0
2005-09-30 12:20:00,18.03,18.13,18.01,18.12,21000.0,8.3421,8.3883,8.3328,8.3837,21000.0
2005-09-30 12:30:00,18.13,18.13,18.08,18.1,4000.0,8.3883,8.3883,8.3652,8.3744,4000.0
2005-09-30 12:40:00,18.11,18.14,18.09,18.14,700.0,8.3791,8.3929,8.3698,8.3929,700.0
2005-09-30 12:50:00,18.12,18.12,18.12,18.12,100.0,8.3837,8.3837,8.3837,8.3837,100.0
2005-09-30 13:00:00,18.09,18.1,18.06,18.1,1500.0,8.3698,8.3744,8.3559,8.3744,1500.0
2005-09-30 13:10:00,18.08,18.09,18.05,18.07,1000.0,8.3652,8.3698,8.3513,8.3606,1000.0
2005-09-30 13:20:00,18.07,18.07,18.03,18.03,400.0,8.3606,8.3606,8.3421,8.3421,400.0
2005-09-30 13:30:00,18.03,18.03,18.02,18.02,200.0,8.3421,8.3421,8.3374,8.3374,200.0
2005-09-30 13:40:00,18.03,18.03,17.99,17.99,27400.0,8.3421,8.3421,8.3235,8.3235,27400.0
2005-09-30 13:50:00,18.0,18.07,18.0,18.07,1100.0,8.3282,8.3606,8.3282,8.3606,1100.0
2005-09-30 14:00:00,18.08,18.17,18.05,18.17,2900.0,8.3652,8.4068,8.3513,8.4068,2900.0
2005-09-30 14:10:00,18.13,18.13,18.09,18.1,1400.0,8.3883,8.3883,8.3698,8.3744,1400.0
2005-09-30 14:20:00,18.08,18.08,18.03,18.04,1200.0,8.3652,8.3652,8.3421,8.3467,1200.0
2005-09-30 14:30:00,18.07,18.07,18.05,18.06,500.0,8.3606,8.3606,8.3513,8.3559,500.0
2005-09-30 14:40:00,18.08,18.08,18.02,18.02,600.0,8.3652,8.3652,8.3374,8.3374,600.0
2005-09-30 14:50:00,18.0,18.02,18.0,18.02,600.0,8.3282,8.3374,8.3282,8.3374,600.0
2005-09-30 15:00:00,18.05,18.08,17.97,18.08,2900.0,8.3513,8.3652,8.3143,8.3652,2900.0
2005-09-30 15:10:00,18.08,18.08,17.91,17.99,8000.0,8.3652,8.3652,8.2865,8.3235,8000.0
2005-09-30 15:20:00,17.99,18.1,17.97,18.1,4400.0,8.3235,8.3744,8.3143,8.3744,4400.0
2005-09-30 15:30:00,18.09,18.09,17.91,18.04,13900.0,8.3698,8.3698,8.2865,8.3467,13900.0
2005-09-30 15:40:00,18.0,18.03,18.0,18.03,800.0,8.3282,8.3421,8.3282,8.3421,800.0
2005-09-30 15:50:00,18.01,18.04,17.99,17.99,3200.0,8.3328,8.3467,8.3235,8.3235,3200.0
2005-10-03 09:30:00,18.1,18.16,18.1,18.16,1100.0,8.3744,8.4022,8.3744,8.4022,1100.0
2005-10-03 09:40:00,18.11,18.15,18.11,18.15,200.0,8.3791,8.3976,8.3791,8.3976,200.0
2005-10-03 09:50:00,18.15,18.15,18.1,18.1,400.0,8.3976,8.3976,8.3744,8.3744,400.0
2005-10-03 10:00:00,18.13,18.18,18.13,18.18,700.0,8.3883,8.4115,8.3883,8.4115,700.0
2005-10-03 10:10:00,18.16,18.2,18.06,18.08,2600.0,8.4022,8.4207,8.3559,8.3652,2600.0
2005-10-03 10:20:00,18.11,18.12,18.11,18.12,800.0,8.3791,8.3837,8.3791,8.3837,800.0
2005-10-03 10:30:00,18.11,18.11,18.08,18.1,800.0,8.3791,8.3791,8.3652,8.3744,800.0
2005-10-03 10:40:00,18.08,18.08,18.06,18.06,600.0,8.3652,8.3652,8.3559,8.3559,600.0
2005-10-03 10:50:00,18.08,18.15,18.08,18.11,1200.0,8.3652,8.3976,8.3652,8.3791,1200.0
2005-10-03 11:00:00,18.13,18.13,18.09,18.09,400.0,8.3883,8.3883,8.3698,8.3698,400.0
2005-10-03 11:10:00,18.07,18.1,18.07,18.09,900.0,8.3606,8.3744,8.3606,8.3698,900.0
2005-10-03 11:20:00,18.1,18.11,18.08,18.08,1900.0,8.3744,8.3791,8.3652,8.3652,1900.0
2005-10-03 11:30:00,18.12,18.12,18.05,18.05,1300.0,8.3837,8.3837,8.3513,8.3513,1300.0
2005-10-03 11:40:00,18.05,18.05,18.05,18.05,0.0,8.3513,8.3513,8.3513,8.3513,0.0
2005-10-03 11:50:00,18.09,18.11,18.06,18.06,1100.0,8.3698,8.3791,8.3559,8.3559,1100.0
2005-10-03 12:00:00,18.07,18.07,18.07,18.07,300.0,8.3606,8.3606,8.3606,8.3606,300.0
2005-10-03 12:10:00,18.07,18.07,18.07,18.07,0.0,8.3606,8.3606,8.3606,8.3606,0.0
2005-10-03 12:20:00,18.05,18.05,18.05,18.05,600.0,8.3513,8.3513,8.3513,8.3513,600.0
2005-10-03 12:30:00,18.05,18.06,18.05,18.05,1900.0,8.3513,8.3559,8.3513,8.3513,1900.0
2005-10-03 12:40:00,18.07,18.07,18.07,18.07,100.0,8.3606,8.3606,8.3606,8.3606,100.0
2005-10-03 12:50:00,18.1,18.15,18.1,18.15,700.0,8.3744,8.3976,8.3744,8.3976,700.0
2005-10-03 13:00:00,18.15,18.19,18.09,18.17,1700.0,8.3976,8.4161,8.3698,8.4068,1700.0
2005-10-03 13:10:00,18.17,18.17,18.06,18.06,700.0,8.4068,8.4068,8.3559,8.3559,700.0
2005-10-03 13:20:00,18.11,18.12,18.1,18.12,600.0,8.3791,8.3837,8.3744,8.3837,600.0
2005-10-03 13:30:00,18.12,18.14,18.1,18.14,800.0,8.3837,8.3929,8.3744,8.3929,800.0
2005-10-03 13:40:00,18.16,18.19,18.16,18.19,800.0,8.4022,8.4161,8.4022,8.4161,800.0
2005-10-03 13:50:00,18.16,18.17,18.14,18.17,400.0,8.4022,8.4068,8.3929,8.4068,400.0
2005-10-03 14:00:00,18.17,18.17,18.04,18.04,1900.0,8.4068,8.4068,8.3467,8.3467,1900.0
2005-10-03 14:10:00,18.06,18.12,18.06,18.11,1600.0,8.3559,8.3837,8.3559,8.3791,1600.0
2005-10-03 14:20:00,18.08,18.12,18.08,18.12,1000.0,8.3652,8.3837,8.3652,8.3837,1000.0
2005-10-03 14:30:00,18.12,18.13,18.12,18.13,200.0,8.3837,8.3883,8.3837,8.3883,200.0
2005-10-03 14:40:00,18.11,18.16,18.11,18.15,900.0,8.3791,8.4022,8.3791,8.3976,900.0
2005-10-03 14:50:00,18.15,18.33,18.15,18.33,1500.0,8.3976,8.4809,8.3976,8.4809,1500.0
2005-10-03 15:00:00,18.33,18.33,18.1,18.17,3700.0,8.4809,8.4809,8.3744,8.4068,3700.0
2005-10-03 15:10:00,18.15,18.21,18.15,18.21,700.0,8.3976,8.4253,8.3976,8.4253,700.0
2005-10-03 15:20:00,18.21,18.21,18.11,18.11,1100.0,8.4253,8.4253,8.3791,8.3791,1100.0
2005-10-03 15:30:00,18.12,18.16,18.12,18.15,900.0,8.3837,8.4022,8.3837,8.3976,900.0
2005-10-03 15:40:00,18.16,18.19,18.12,18.16,2000.0,8.4022,8.4161,8.3837,8.4022,2000.0
2005-10-03 15:50:00,18.15,18.15,18.1,18.15,1700.0,8.3976,8.3976,8.3744,8.3976,1700.0
2005-10-04 09:30:00,18.22,18.22,18.2,18.2,200.0,8.43,8.43,8.4207,8.4207,200.0
2005-10-04 09:40:00,18.16,18.24,18.16,18.22,300.0,8.4022,8.4392,8.4022,8.43,300.0
2005-10-04 09:50:00,18.16,18.16,18.1,18.1,2300.0,8.4022,8.4022,8.3744,8.3744,2300.0
2005-10-04 10:00:00,18.14,18.18,18.12,18.12,300.0,8.3929,8.4115,8.3837,8.3837,300.0
2005-10-04 10:10:00,18.17,18.17,18.13,18.13,200.0,8.4068,8.4068,8.3883,8.3883,200.0
2005-10-04 10:20:00,18.13,18.13,18.13,18.13,0.0,8.3883,8.3883,8.3883,8.3883,0.0
2005-10-04 10:30:00,18.15,18.16,18.15,18.15,1700.0,8.3976,8.4022,8.3976,8.3976,1700.0
2005-10-04 10:40:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 10:50:00,18.15,18.15,18.15,18.15,0.0,8.3976,8.3976,8.3976,8.3976,0.0
2005-10-04 11:00:00,18.11,18.11,18.1,18.11,2500.0,8.3791,8.3791,8.3744,8.3791,2500.0
2005-10-04 11:10:00,18.11,18.11,18.11,18.11,0.0,8.3791,8.3791,8.3791,8.3791,0.0
2005-10-04 11:20:00,18.16,18.2,18.16,18.2,500.0,8.4022,8.4207,8.4022,8.4207,500.0
2005-10-04 11:30:00,18.18,18.18,18.18,18.18,500.0,8.4115,8.4115,8.4115,8.4115,500.0
2005-10-04 11:40:00,18.2,18.21,18.2,18.21,500.0,8.4207,8.4253,8.4207,8.4253,500.0
2005-10-04 11:50:00,18.22,18.28,18.22,18.28,800.0,8.43,8.4577,8.43,8.4577,800.0
2005-10-04 12:00:00,18.28,18.28,18.16,18.16,1900.0,8.4577,8.4577,8.4022,8.4022,1900.0
2005-10-04 12:10:00,18.22,18.23,18.2,18.2,500.0,8.43,8.4346,8.4207,8.4207,500.0
2005-10-04 12:20:00,18.2,18.21,18.19,18.21,1300.0,8.4207,8.4253,8.4161,8.4253,1300.0
2005-10-04 12:30:00,18.22,18.23,18.2,18.2,1900.0,8.43,8.4346,8.4207,8.4207,1900.0
2005-10-04 12:40:00,18.21,18.23,18.2,18.22,2600.0,8.4253,8.4346,8.4207,8.43,2600.0
2005-10-04 12:50:00,18.18,18.21,18.18,18.21,700.0,8.4115,8.4253,8.4115,8.4253,700.0
2005-10-04 13:00:00,18.17,18.22,18.17,18.22,400.0,8.4068,8.43,8.4068,8.43,400.0
2005-10-04 13:10:00,18.17,18.24,18.17,18.23,1700.0,8.4068,8.4392,8.4068,8.4346,1700.0
2005-10-04 13:20:00,18.24,18.24,18.24,18.24,200.0,8.4392,8.4392,8.4392,8.4392,200.0
2005-10-04 13:30:00,18.24,18.24,18.23,18.23,200.0,8.4392,8.4392,8.4346,8.4346,200.0
2005-10-04 13:40:00,18.21,18.24,18.21,18.24,700.0,8.4253,8.4392,8.4253,8.4392,700.0
2005-10-04 13:50:00,18.24,18.24,18.24,18.24,100.0,8.4392,8.4392,8.4392,8.4392,100.0
2005-10-04 14:00:00,18.24,18.24,18.2,18.2,700.0,8.4392,8.4392,8.4207,8.4207,700.0
2005-10-04 14:10:00,18.19,18.24,18.19,18.19,1700.0,8.4161,8.4392,8.4161,8.4161,1700.0
2005-10-04 14:20:00,18.24,18.24,18.16,18.19,1600.0,8.4392,8.4392,8.4022,8.4161,1600.0
2005-10-04 14:30:00,18.19,18.19,18.19,18.19,0.0,8.4161,8.4161,8.4161,8.4161,0.0
2005-10-04 14:40:00,18.19,18.19,18.19,18.19,100.0,8.4161,8.4161,8.4161,8.4161,100.0
2005-10-04 14:50:00,18.19,18.23,18.16,18.18,1400.0,8.4161,8.4346,8.4022,8.4115,1400.0
2005-10-04 15:00:00,18.19,18.19,18.16,18.17,600.0,8.4161,8.4161,8.4022,8.4068,600.0
2005-10-04 15:10:00,18.15,18.16,18.15,18.15,1600.0,8.3976,8.4022,8.3976,8.3976,1600.0
2005-10-04 15:20:00,18.16,18.2,18.16,18.2,400.0,8.4022,8.4207,8.4022,8.4207,400.0
2005-10-04 15:30:00,18.14,18.17,18.1,18.17,1000.0,8.3929,8.4068,8.3744,8.4068,1000.0
2005-10-04 15:40:00,18.13,18.18,18.13,18.18,6400.0,8.3883,8.4115,8.3883,8.4115,6400.0
2005-10-04 15:50:00,18.18,18.18,18.14,18.15,39500.0,8.4115,8.4115,8.3929,8.3976,39500.0
2005-10-05 09:30:00,18.15,18.15,18.13,18.13,5700.0,8.3976,8.3976,8.3883,8.3883,5700.0
2005-10-05 09:40:00,18.11,18.14,18.1,18.14,300.0,8.3791,8.3929,8.3744,8.3929,300.0
2005-10-05 09:50:00,18.11,18.15,18.1,18.15,4000.0,8.3791,8.3976,8.3744,8.3976,4000.0
2005-10-05 10:00:00,18.15,18.15,18.1,18.1,2700.0,8.3976,8.3976,8.3744,8.3744,2700.0
2005-10-05 10:10:00,18.1,18.16,18.1,18.14,1300.0,8.3744,8.4022,8.3744,8.3929,1300.0
2005-10-05 10:20:00,18.11,18.18,18.11,18.12,2500.0,8.3791,8.4115,8.3791,8.3837,2500.0
2005-10-05 10:30:00,18.19,18.19,18.16,18.16,300.0,8.4161,8.4161,8.4022,8.4022,300.0
2005-10-05 10:40:00,18.14,18.15,18.11,18.11,1400.0,8.3929,8.3976,8.3791,8.3791,1400.0
2005-10-05 10:50:00,18.11,18.14,18.1,18.12,2400.0,8.3791,8.3929,8.3744,8.3837,2400.0
2005-10-05 11:00:00,18.12,18.13,18.1,18.1,1100.0,8.3837,8.3883,8.3744,8.3744,1100.0
2005-10-05 11:10:00,18.1,18.12,18.1,18.12,700.0,8.3744,8.3837,8.3744,8.3837,700.0
2005-10-05 11:20:00,18.1,18.1,18.1,18.1,2800.0,8.3744,8.3744,8.3744,8.3744,2800.0
2005-10-05 11:30:00,18.1,18.11,18.1,18.1,2600.0,8.3744,8.3791,8.3744,8.3744,2600.0
2005-10-05 11:40:00,18.1,18.12,18.1,18.1,1200.0,8.3744,8.3837,8.3744,8.3744,1200.0
2005-10-05 11:50:00,18.1,18.11,18.04,18.04,5200.0,8.3744,8.3791,8.3467,8.3467,5200.0
2005-10-05 12:00:00,18.06,18.06,18.06,18.06,200.0,8.3559,8.3559,8.3559,8.3559,200.0
2005-10-05 12:10:00,18.05,18.1,18.05,18.1,1200.0,8.3513,8.3744,8.3513,8.3744,1200.0
2005-10-05 12:20:00,18.07,18.07,18.07,18.07,600.0,8.3606,8.3606,8.3606,8.3606,600.0
2005-10-05 12:30:00,18.05,18.06,18.05,18.06,700.0,8.3513,8.3559,8.3513,8.3559,700.0
2005-10-05 12:40:00,18.08,18.11,18.08,18.11,600.0,8.3652,8.3791,8.3652,8.3791,600.0
2005-10-05 12:50:00,18.11,18.13,18.06,18.13,1600.0,8.3791,8.3883,8.3559,8.3883,1600.0
2005-10-05 13:00:00,18.12,18.15,18.11,18.15,1700.0,8.3837,8.3976,8.3791,8.3976,1700.0
2005-10-05 13:10:00,18.13,18.13,18.12,18.12,1300.0,8.3883,8.3883,8.3837,8.3837,1300.0
2005-10-05 13:20:00,18.15,18.24,18.1,18.1,2100.0,8.3976,8.4392,8.3744,8.3744,2100.0
2005-10-05 13:30:00,18.1,18.1,18.1,18.1,1200.0,8.3744,8.3744,8.3744,8.3744,1200.0
2005-10-05 13:40:00,18.1,18.1,18.09,18.09,1300.0,8.3744,8.3744,8.3698,8.3698,1300.0
2005-10-05 13:50:00,18.1,18.1,18.08,18.08,1000.0,8.3744,8.3744,8.3652,8.3652,1000.0
2005-10-05 14:00:00,18.07,18.07,18.05,18.06,2300.0,8.3606,8.3606,8.3513,8.3559,2300.0
2005-10-05 14:10:00,18.06,18.08,18.04,18.05,3200.0,8.3559,8.3652,8.3467,8.3513,3200.0
2005-10-05 14:20:00,18.05,18.07,18.05,18.07,1200.0,8.3513,8.3606,8.3513,8.3606,1200.0
2005-10-05 14:30:00,18.05,18.05,18.02,18.02,3400.0,8.3513,8.3513,8.3374,8.3374,3400.0
2005-10-05 14:40:00,18.02,18.02,18.0,18.0,1300.0,8.3374,8.3374,8.3282,8.3282,1300.0
2005-10-05 14:50:00,18.0,18.02,18.0,18.02,6600.0,8.3282,8.3374,8.3282,8.3374,6600.0
2005-10-05 15:00:00,17.99,18.0,17.99,17.99,700.0,8.3235,8.3282,8.3235,8.3235,700.0
2005-10-05 15:10:00,17.99,17.99,17.94,17.94,6400.0,8.3235,8.3235,8.3004,8.3004,6400.0
2005-10-05 15:20:00,17.92,17.92,17.9,17.9,4200.0,8.2912,8.2912,8.2819,8.2819,4200.0
2005-10-05 15:30:00,17.89,17.89,17.89,17.89,1500.0,8.2773,8.2773,8.2773,8.2773,1500.0
2005-10-05 15:40:00,17.89,17.89,17.84,17.84,1400.0,8.2773,8.2773,8.2541,8.2541,1400.0
2005-10-05 15:50:00,17.82,17.83,17.81,17.82,14400.0,8.2449,8.2495,8.2403,8.2449,14400.0
2005-10-06 09:30:00,17.84,17.84,17.73,17.83,600.0,8.2541,8.2541,8.2033,8.2495,600.0
2005-10-06 09:40:00,17.84,17.9,17.84,17.9,600.0,8.2541,8.2819,8.2541,8.2819,600.0
2005-10-06 09:50:00,17.92,17.92,17.92,17.92,400.0,8.2912,8.2912,8.2912,8.2912,400.0
2005-10-06 10:00:00,17.95,18.2,17.95,17.98,6800.0,8.305,8.4207,8.305,8.3189,6800.0
2005-10-06 10:10:00,17.99,18.01,17.92,17.92,5100.0,8.3235,8.3328,8.2912,8.2912,5100.0
2005-10-06 10:20:00,17.92,18.02,17.92,18.02,1000.0,8.2912,8.3374,8.2912,8.3374,1000.0
2005-10-06 10:30:00,18.06,18.07,17.99,18.0,1500.0,8.3559,8.3606,8.3235,8.3282,1500.0
2005-10-06 10:40:00,18.03,18.19,18.02,18.13,3200.0,8.3421,8.4161,8.3374,8.3883,3200.0
2005-10-06 10:50:00,18.13,18.18,18.13,18.15,1300.0,8.3883,8.4115,8.3883,8.3976,1300.0
2005-10-06 11:00:00,18.16,18.19,18.15,18.19,1100.0,8.4022,8.4161,8.3976,8.4161,1100.0
2005-10-06 11:10:00,18.22,18.34,18.22,18.34,1400.0,8.43,8.4855,8.43,8.4855,1400.0
2005-10-06 11:20:00,18.34,18.36,18.28,18.3,1700.0,8.4855,8.4947,8.4577,8.467,1700.0
2005-10-06 11:30:00,18.3,18.3,18.22,18.27,1300.0,8.467,8.467,8.43,8.4531,1300.0
2005-10-06 11:40:00,18.25,18.35,18.23,18.33,2700.0,8.4438,8.4901,8.4346,8.4809,2700.0
2005-10-06 11:50:00,18.32,18.32,18.29,18.31,900.0,8.4762,8.4762,8.4624,8.4716,900.0
2005-10-06 12:00:00,18.31,18.31,18.27,18.3,300.0,8.4716,8.4716,8.4531,8.467,300.0
2005-10-06 12:10:00,18.27,18.27,18.22,18.25,1100.0,8.4531,8.4531,8.43,8.4438,1100.0
2005-10-06 12:20:00,18.24,18.24,18.22,18.23,2100.0,8.4392,8.4392,8.43,8.4346,2100.0
2005-10-06 12:30:00,18.22,18.28,18.22,18.28,500.0,8.43,8.4577,8.43,8.4577,500.0
2005-10-06 12:40:00,18.26,18.29,18.24,18.27,1100.0,8.4485,8.4624,8.4392,8.4531,1100.0
2005-10-06 12:50:00,18.23,18.27,18.23,18.27,300.0,8.4346,8.4531,8.4346,8.4531,300.0
2005-10-06 13:00:00,18.26,18.29,18.25,18.26,4100.0,8.4485,8.4624,8.4438,8.4485,4100.0
2005-10-06 13:10:00,18.27,18.29,18.23,18.23,1100.0,8.4531,8.4624,8.4346,8.4346,1100.0
2005-10-06 13:20:00,18.23,18.24,18.23,18.24,800.0,8.4346,8.4392,8.4346,8.4392,800.0
2005-10-06 13:30:00,18.26,18.26,18.25,18.25,200.0,8.4485,8.4485,8.4438,8.4438,200.0
2005-10-06 13:40:00,18.24,18.25,18.21,18.21,400.0,8.4392,8.4438,8.4253,8.4253,400.0
2005-10-06 13:50:00,18.21,18.26,18.17,18.18,3800.0,8.4253,8.4485,8.4068,8.4115,3800.0
2005-10-06 14:00:00,18.19,18.3,18.15,18.26,2500.0,8.4161,8.467,8.3976,8.4485,2500.0
2005-10-06 14:10:00,18.26,18.27,18.23,18.25,2600.0,8.4485,8.4531,8.4346,8.4438,2600.0
2005-10-06 14:20:00,18.27,18.33,18.27,18.27,2000.0,8.4531,8.4809,8.4531,8.4531,2000.0
2005-10-06 14:30:00,18.29,18.32,18.28,18.32,1300.0,8.4624,8.4762,8.4577,8.4762,1300.0
2005-10-06 14:40:00,18.32,18.35,18.31,18.31,1300.0,8.4762,8.4901,8.4716,8.4716,1300.0
2005-10-06 14:50:00,18.33,18.33,18.27,18.27,900.0,8.4809,8.4809,8.4531,8.4531,900.0
2005-10-06 15:00:00,18.25,18.26,18.17,18.2,4100.0,8.4438,8.4485,8.4068,8.4207,4100.0
2005-10-06 15:10:00,18.19,18.2,18.16,18.18,1700.0,8.4161,8.4207,8.4022,8.4115,1700.0
2005-10-06 15:20:00,18.12,18.16,18.09,18.09,2200.0,8.3837,8.4022,8.3698,8.3698,2200.0
2005-10-06 15:30:00,18.08,18.11,18.05,18.11,2600.0,8.3652,8.3791,8.3513,8.3791,2600.0
2005-10-06 15:40:00,18.19,18.19,18.1,18.1,700.0,8.4161,8.4161,8.3744,8.3744,700.0
2005-10-06 15:50:00,18.19,18.25,18.14,18.18,3900.0,8.4161,8.4438,8.3929,8.4115,3900.0
2005-10-07 09:30:00,18.18,18.26,18.18,18.18,1300.0,8.4115,8.4485,8.4115,8.4115,1300.0
2005-10-07 09:40:00,18.21,18.24,18.21,18.24,700.0,8.4253,8.4392,8.4253,8.4392,700.0
2005-10-07 09:50:00,18.24,18.24,18.24,18.24,0.0,8.4392,8.4392,8.4392,8.4392,0.0
2005-10-07 10:00:00,18.21,18.21,18.19,18.19,1300.0,8.4253,8.4253,8.4161,8.4161,1300.0
2005-10-07 10:10:00,18.19,18.19,18.14,18.15,900.0,8.4161,8.4161,8.3929,8.3976,900.0
2005-10-07 10:20:00,18.17,18.21,18.17,18.21,400.0,8.4068,8.4253,8.4068,8.4253,400.0
2005-10-07 10:30:00,18.21,18.21,18.21,18.21,0.0,8.4253,8.4253,8.4253,8.4253,0.0
2005-10-07 10:40:00,18.21,18.25,18.21,18.23,1100.0,8.4253,8.4438,8.4253,8.4346,1100.0
2005-10-07 10:50:00,18.21,18.24,18.17,18.2,2900.0,8.4253,8.4392,8.4068,8.4207,2900.0
2005-10-07 11:00:00,18.2,18.21,18.17,18.17,600.0,8.4207,8.4253,8.4068,8.4068,600.0
2005-10-07 11:10:00,18.17,18.19,18.16,18.19,1000.0,8.4068,8.4161,8.4022,8.4161,1000.0
2005-10-07 11:20:00,18.19,18.21,18.18,18.21,800.0,8.4161,8.4253,8.4115,8.4253,800.0
2005-10-07 11:30:00,18.19,18.19,18.19,18.19,400.0,8.4161,8.4161,8.4161,8.4161,400.0
2005-10-07 11:40:00,18.2,18.26,18.2,18.26,400.0,8.4207,8.4485,8.4207,8.4485,400.0
2005-10-07 11:50:00,18.26,18.26,18.26,18.26,0.0,8.4485,8.4485,8.4485,8.4485,0.0
2005-10-07 12:00:00,18.23,18.23,18.23,18.23,100.0,8.4346,8.4346,8.4346,8.4346,100.0
2005-10-07 12:10:00,18.28,18.35,18.28,18.3,800.0,8.4577,8.4901,8.4577,8.467,800.0
2005-10-07 12:20:00,18.3,18.3,18.3,18.3,0.0,8.467,8.467,8.467,8.467,0.0
2005-10-07 12:30:00,18.31,18.34,18.31,18.34,500.0,8.4716,8.4855,8.4716,8.4855,500.0
2005-10-07 12:40:00,18.38,18.39,18.37,18.37,800.0,8.504,8.5086,8.4994,8.4994,800.0
2005-10-07 12:50:00,18.37,18.41,18.37,18.38,1100.0,8.4994,8.5179,8.4994,8.504,1100.0
2005-10-07 13:00:00,18.38,18.4,18.29,18.32,3200.0,8.504,8.5132,8.4624,8.4762,3200.0
2005-10-07 13:10:00,18.35,18.4,18.35,18.38,600.0,8.4901,8.5132,8.4901,8.504,600.0
2005-10-07 13:20:00,18.41,18.5,18.41,18.46,1200.0,8.5179,8.5595,8.5179,8.541,1200.0
2005-10-07 13:30:00,18.5,18.52,18.5,18.52,800.0,8.5595,8.5688,8.5595,8.5688,800.0
2005-10-07 13:40:00,18.49,18.5,18.47,18.47,400.0,8.5549,8.5595,8.5456,8.5456,400.0
2005-10-07 13:50:00,18.47,18.5,18.46,18.46,2300.0,8.5456,8.5595,8.541,8.541,2300.0
2005-10-07 14:00:00,18.46,18.49,18.42,18.42,1300.0,8.541,8.5549,8.5225,8.5225,1300.0
2005-10-07 14:10:00,18.47,18.47,18.38,18.39,2600.0,8.5456,8.5456,8.504,8.5086,2600.0
2005-10-07 14:20:00,18.41,18.48,18.41,18.46,900.0,8.5179,8.5503,8.5179,8.541,900.0
2005-10-07 14:30:00,18.47,18.47,18.47,18.47,500.0,8.5456,8.5456,8.5456,8.5456,500.0
2005-10-07 14:40:00,18.49,18.54,18.49,18.52,1100.0,8.5549,8.578,8.5549,8.5688,1100.0
2005-10-07 14:50:00,18.56,18.56,18.53,18.53,500.0,8.5873,8.5873,8.5734,8.5734,500.0
2005-10-07 15:00:00,18.53,18.56,18.52,18.52,3700.0,8.5734,8.5873,8.5688,8.5688,3700.0
2005-10-07 15:10:00,18.52,18.55,18.52,18.55,1700.0,8.5688,8.5826,8.5688,8.5826,1700.0
2005-10-07 15:20:00,18.56,18.59,18.53,18.56,1900.0,8.5873,8.6012,8.5734,8.5873,1900.0
2005-10-07 15:30:00,18.58,18.62,18.58,18.62,2800.0,8.5965,8.615,8.5965,8.615,2800.0
2005-10-07 15:40:00,18.62,18.69,18.61,18.63,3600.0,8.615,8.6474,8.6104,8.6197,3600.0
2005-10-07 15:50:00,18.68,18.75,18.63,18.65,3700.0,8.6428,8.6752,8.6197,8.6289,3700.0
2005-10-10 09:30:00,18.65,18.65,18.65,18.65,100.0,8.6289,8.6289,8.6289,8.6289,100.0
2005-10-10 09:40:00,18.63,18.63,18.63,18.63,100.0,8.6197,8.6197,8.6197,8.6197,100.0
2005-10-10 09:50:00,18.63,18.63,18.54,18.55,2000.0,8.6197,8.6197,8.578,8.5826,2000.0
2005-10-10 10:00:00,18.56,18.56,18.52,18.52,700.0,8.5873,8.5873,8.5688,8.5688,700.0
2005-10-10 10:10:00,18.53,18.53,18.49,18.49,300.0,8.5734,8.5734,8.5549,8.5549,300.0
2005-10-10 10:20:00,18.49,18.49,18.49,18.49,100.0,8.5549,8.5549,8.5549,8.5549,100.0
2005-10-10 10:30:00,18.53,18.53,18.53,18.53,200.0,8.5734,8.5734,8.5734,8.5734,200.0
2005-10-10 10:40:00,18.54,18.54,18.54,18.54,100.0,8.578,8.578,8.578,8.578,100.0
2005-10-10 10:50:00,18.5,18.5,18.5,18.5,100.0,8.5595,8.5595,8.5595,8.5595,100.0
2005-10-10 11:00:00,18.5,18.56,18.5,18.53,800.0,8.5595,8.5873,8.5595,8.5734,800.0
2005-10-10 11:10:00,18.53,18.53,18.53,18.53,0.0,8.5734,8.5734,8.5734,8.5734,0.0
2005-10-10 11:20:00,18.52,18.53,18.49,18.52,1900.0,8.5688,8.5734,8.5549,8.5688,1900.0
2005-10-10 11:30:00,18.53,18.53,18.51,18.51,1900.0,8.5734,8.5734,8.5641,8.5641,1900.0
2005-10-10 11:40:00,18.51,18.51,18.48,18.49,1800.0,8.5641,8.5641,8.5503,8.5549,1800.0
2005-10-10 11:50:00,18.47,18.48,18.46,18.48,2000.0,8.5456,8.5503,8.541,8.5503,2000.0
2005-10-10 12:00:00,18.5,18.5,18.45,18.45,1700.0,8.5595,8.5595,8.5364,8.5364,1700.0
2005-10-10 12:10:00,18.49,18.5,18.49,18.5,300.0,8.5549,8.5595,8.5549,8.5595,300.0
2005-10-10 12:20:00,18.49,18.53,18.49,18.5,1500.0,8.5549,8.5734,8.5549,8.5595,1500.0
2005-10-10 12:30:00,18.5,18.5,18.5,18.5,100.0,8.5595,8.5595,8.5595,8.5595,100.0
2005-10-10 12:40:00,18.51,18.51,18.46,18.46,1400.0,8.5641,8.5641,8.541,8.541,1400.0
2005-10-10 12:50:00,18.49,18.5,18.49,18.5,400.0,8.5549,8.5595,8.5549,8.5595,400.0
2005-10-10 13:00:00,18.53,18.53,18.49,18.49,700.0,8.5734,8.5734,8.5549,8.5549,700.0
2005-10-10 13:10:00,18.49,18.51,18.45,18.51,2300.0,8.5549,8.5641,8.5364,8.5641,2300.0
2005-10-10 13:20:00,18.5,18.51,18.5,18.51,600.0,8.5595,8.5641,8.5595,8.5641,600.0
2005-10-10 13:30:00,18.51,18.51,18.51,18.51,0.0,8.5641,8.5641,8.5641,8.5641,0.0
2005-10-10 13:40:00,18.5,18.51,18.5,18.51,600.0,8.5595,8.5641,8.5595,8.5641,600.0
2005-10-10 13:50:00,18.52,18.55,18.5,18.52,2000.0,8.5688,8.5826,8.5595,8.5688,2000.0
2005-10-10 14:00:00,18.53,18.53,18.48,18.49,1000.0,8.5734,8.5734,8.5503,8.5549,1000.0
2005-10-10 14:10:00,18.47,18.47,18.44,18.46,5500.0,8.5456,8.5456,8.5318,8.541,5500.0
2005-10-10 14:20:00,18.45,18.46,18.45,18.46,400.0,8.5364,8.541,8.5364,8.541,400.0
2005-10-10 14:30:00,18.45,18.46,18.41,18.42,3600.0,8.5364,8.541,8.5179,8.5225,3600.0
2005-10-10 14:40:00,18.42,18.53,18.41,18.42,5500.0,8.5225,8.5734,8.5179,8.5225,5500.0
2005-10-10 14:50:00,18.42,18.46,18.42,18.46,1000.0,8.5225,8.541,8.5225,8.541,1000.0
2005-10-10 15:00:00,18.46,18.46,18.45,18.45,1200.0,8.541,8.541,8.5364,8.5364,1200.0
2005-10-10 15:10:00,18.45,18.45,18.4,18.41,2200.0,8.5364,8.5364,8.5132,8.5179,2200.0
2005-10-10 15:20:00,18.4,18.41,18.39,18.39,900.0,8.5132,8.5179,8.5086,8.5086,900.0
2005-10-10 15:30:00,18.39,18.42,18.39,18.42,700.0,8.5086,8.5225,8.5086,8.5225,700.0
2005-10-10 15:40:00,18.42,18.43,18.42,18.43,800.0,8.5225,8.5271,8.5225,8.5271,800.0
2005-10-10 15:50:00,18.4,18.41,18.4,18.41,1700.0,8.5132,8.5179,8.5132,8.5179,1700.0
2005-10-11 09:30:00,18.45,18.45,18.43,18.43,300.0,8.5364,8.5364,8.5271,8.5271,300.0
2005-10-11 09:40:00,18.46,18.46,18.44,18.45,1000.0,8.541,8.541,8.5318,8.5364,1000.0
2005-10-11 09:50:00,18.49,18.54,18.49,18.52,1300.0,8.5549,8.578,8.5549,8.5688,1300.0
2005-10-11 10:00:00,18.51,18.51,18.47,18.51,3700.0,8.5641,8.5641,8.5456,8.5641,3700.0
2005-10-11 10:10:00,18.51,18.59,18.51,18.59,1100.0,8.5641,8.6012,8.5641,8.6012,1100.0
2005-10-11 10:20:00,18.62,18.7,18.62,18.66,2600.0,8.615,8.652,8.615,8.6335,2600.0
2005-10-11 10:30:00,18.67,19.0,18.67,19.0,7200.0,8.6382,8.7909,8.6382,8.7909,7200.0
2005-10-11 10:40:00,19.0,19.09,18.93,19.09,3200.0,8.7909,8.8325,8.7585,8.8325,3200.0
2005-10-11 10:50:00,19.05,19.06,18.91,18.93,7900.0,8.814,8.8186,8.7492,8.7585,7900.0
2005-10-11 11:00:00,18.93,18.99,18.92,18.97,5500.0,8.7585,8.7862,8.7538,8.777,5500.0
2005-10-11 11:10:00,18.98,18.98,18.92,18.95,3100.0,8.7816,8.7816,8.7538,8.7677,3100.0
2005-10-11 11:20:00,18.95,19.0,18.95,18.97,7800.0,8.7677,8.7909,8.7677,8.777,7800.0
2005-10-11 11:30:00,18.97,18.97,18.93,18.94,2500.0,8.777,8.777,8.7585,8.7631,2500.0
2005-10-11 11:40:00,18.88,18.94,18.77,18.85,3600.0,8.7353,8.7631,8.6844,8.7214,3600.0
2005-10-11 11:50:00,18.84,18.84,18.78,18.8,2900.0,8.7168,8.7168,8.6891,8.6983,2900.0
2005-10-11 12:00:00,18.8,18.84,18.79,18.82,2600.0,8.6983,8.7168,8.6937,8.7076,2600.0
2005-10-11 12:10:00,18.8,18.82,18.79,18.81,3500.0,8.6983,8.7076,8.6937,8.7029,3500.0
2005-10-11 12:20:00,18.8,18.84,18.79,18.84,2900.0,8.6983,8.7168,8.6937,8.7168,2900.0
2005-10-11 12:30:00,18.86,18.86,18.8,18.86,1300.0,8.7261,8.7261,8.6983,8.7261,1300.0
2005-10-11 12:40:00,18.89,19.0,18.89,19.0,5800.0,8.74,8.7909,8.74,8.7909,5800.0
2005-10-11 12:50:00,18.99,18.99,18.95,18.99,2100.0,8.7862,8.7862,8.7677,8.7862,2100.0
2005-10-11 13:00:00,18.96,19.0,18.96,18.98,2600.0,8.7723,8.7909,8.7723,8.7816,2600.0
2005-10-11 13:10:00,18.97,19.0,18.97,19.0,2900.0,8.777,8.7909,8.777,8.7909,2900.0
2005-10-11 13:20:00,18.99,19.0,18.99,19.0,2300.0,8.7862,8.7909,8.7862,8.7909,2300.0
2005-10-11 13:30:00,18.99,19.0,18.96,18.99,2000.0,8.7862,8.7909,8.7723,8.7862,2000.0
2005-10-11 13:40:00,18.99,18.99,18.99,18.99,1200.0,8.7862,8.7862,8.7862,8.7862,1200.0
2005-10-11 13:50:00,18.99,19.0,18.96,18.97,4900.0,8.7862,8.7909,8.7723,8.777,4900.0
2005-10-11 14:00:00,18.97,18.98,18.97,18.97,2700.0,8.777,8.7816,8.777,8.777,2700.0
2005-10-11 14:10:00,18.99,19.0,18.96,18.99,3200.0,8.7862,8.7909,8.7723,8.7862,3200.0
2005-10-11 14:20:00,18.99,18.99,18.96,18.98,3900.0,8.7862,8.7862,8.7723,8.7816,3900.0
2005-10-11 14:30:00,18.98,18.99,18.91,18.97,6000.0,8.7816,8.7862,8.7492,8.777,6000.0
2005-10-11 14:40:00,18.97,18.99,18.97,18.98,1700.0,8.777,8.7862,8.777,8.7816,1700.0
2005-10-11 14:50:00,18.98,19.0,18.98,18.99,5500.0,8.7816,8.7909,8.7816,8.7862,5500.0
2005-10-11 15:00:00,18.99,19.0,18.96,18.98,5900.0,8.7862,8.7909,8.7723,8.7816,5900.0
2005-10-11 15:10:00,18.99,19.0,18.97,18.99,6700.0,8.7862,8.7909,8.777,8.7862,6700.0
2005-10-11 15:20:00,19.0,19.0,18.93,18.93,6400.0,8.7909,8.7909,8.7585,8.7585,6400.0
2005-10-11 15:30:00,18.93,18.97,18.93,18.94,5400.0,8.7585,8.777,8.7585,8.7631,5400.0
2005-10-11 15:40:00,18.95,18.95,18.88,18.92,5700.0,8.7677,8.7677,8.7353,8.7538,5700.0
2005-10-11 15:50:00,18.9,18.96,18.9,18.95,2900.0,8.7446,8.7723,8.7446,8.7677,2900.0
2005-10-12 09:30:00,18.93,18.93,18.93,18.93,400.0,8.7585,8.7585,8.7585,8.7585,400.0
2005-10-12 09:40:00,18.9,18.93,18.9,18.93,1300.0,8.7446,8.7585,8.7446,8.7585,1300.0
2005-10-12 09:50:00,18.88,18.88,18.87,18.87,400.0,8.7353,8.7353,8.7307,8.7307,400.0
2005-10-12 10:00:00,18.84,18.85,18.83,18.85,1100.0,8.7168,8.7214,8.7122,8.7214,1100.0
2005-10-12 10:10:00,18.82,18.82,18.79,18.79,3300.0,8.7076,8.7076,8.6937,8.6937,3300.0
2005-10-12 10:20:00,18.79,18.8,18.79,18.79,2000.0,8.6937,8.6983,8.6937,8.6937,2000.0
2005-10-12 10:30:00,18.77,18.77,18.75,18.76,3800.0,8.6844,8.6844,8.6752,8.6798,3800.0
2005-10-12 10:40:00,18.76,18.76,18.72,18.72,400.0,8.6798,8.6798,8.6613,8.6613,400.0
2005-10-12 10:50:00,18.73,18.74,18.7,18.74,1500.0,8.6659,8.6706,8.652,8.6706,1500.0
2005-10-12 11:00:00,18.77,18.77,18.7,18.71,1200.0,8.6844,8.6844,8.652,8.6567,1200.0
2005-10-12 11:10:00,18.71,18.74,18.71,18.74,400.0,8.6567,8.6706,8.6567,8.6706,400.0
2005-10-12 11:20:00,18.74,18.85,18.74,18.82,900.0,8.6706,8.7214,8.6706,8.7076,900.0
2005-10-12 11:30:00,18.84,18.84,18.76,18.77,1200.0,8.7168,8.7168,8.6798,8.6844,1200.0
2005-10-12 11:40:00,18.77,18.78,18.7,18.7,1100.0,8.6844,8.6891,8.652,8.652,1100.0
2005-10-12 11:50:00,18.7,18.7,18.61,18.62,2700.0,8.652,8.652,8.6104,8.615,2700.0
2005-10-12 12:00:00,18.62,18.67,18.6,18.63,6700.0,8.615,8.6382,8.6058,8.6197,6700.0
2005-10-12 12:10:00,18.62,18.65,18.62,18.64,1500.0,8.615,8.6289,8.615,8.6243,1500.0
2005-10-12 12:20:00,18.64,18.64,18.6,18.6,1100.0,8.6243,8.6243,8.6058,8.6058,1100.0
2005-10-12 12:30:00,18.6,18.6,18.56,18.56,500.0,8.6058,8.6058,8.5873,8.5873,500.0
2005-10-12 12:40:00,18.56,18.56,18.53,18.53,1500.0,8.5873,8.5873,8.5734,8.5734,1500.0
2005-10-12 12:50:00,18.53,18.54,18.53,18.53,600.0,8.5734,8.578,8.5734,8.5734,600.0
2005-10-12 13:00:00,18.53,18.57,18.53,18.57,1900.0,8.5734,8.5919,8.5734,8.5919,1900.0
2005-10-12 13:10:00,18.59,18.59,18.59,18.59,300.0,8.6012,8.6012,8.6012,8.6012,300.0
2005-10-12 13:20:00,18.59,18.6,18.59,18.59,1000.0,8.6012,8.6058,8.6012,8.6012,1000.0
2005-10-12 13:30:00,18.59,18.6,18.59,18.6,2100.0,8.6012,8.6058,8.6012,8.6058,2100.0
2005-10-12 13:40:00,18.58,18.58,18.55,18.55,2400.0,8.5965,8.5965,8.5826,8.5826,2400.0
2005-10-12 13:50:00,18.56,18.56,18.56,18.56,1600.0,8.5873,8.5873,8.5873,8.5873,1600.0
2005-10-12 14:00:00,18.56,18.59,18.56,18.59,3000.0,8.5873,8.6012,8.5873,8.6012,3000.0
2005-10-12 14:10:00,18.58,18.59,18.58,18.59,600.0,8.5965,8.6012,8.5965,8.6012,600.0
2005-10-12 14:20:00,18.59,18.6,18.59,18.59,2900.0,8.6012,8.6058,8.6012,8.6012,2900.0
2005-10-12 14:30:00,18.59,18.6,18.59,18.6,1600.0,8.6012,8.6058,8.6012,8.6058,1600.0
2005-10-12 14:40:00,18.6,18.64,18.56,18.57,2800.0,8.6058,8.6243,8.5873,8.5919,2800.0
2005-10-12 14:50:00,18.55,18.59,18.55,18.59,1500.0,8.5826,8.6012,8.5826,8.6012,1500.0
2005-10-12 15:00:00,18.55,18.56,18.55,18.56,3600.0,8.5826,8.5873,8.5826,8.5873,3600.0
2005-10-12 15:10:00,18.56,18.56,18.55,18.55,1600.0,8.5873,8.5873,8.5826,8.5826,1600.0
2005-10-12 15:20:00,18.55,18.55,18.53,18.55,2200.0,8.5826,8.5826,8.5734,8.5826,2200.0
2005-10-12 15:30:00,18.55,18.55,18.55,18.55,0.0,8.5826,8.5826,8.5826,8.5826,0.0
2005-10-12 15:40:00,18.55,18.58,18.54,18.58,3000.0,8.5826,8.5965,8.578,8.5965,3000.0
2005-10-12 15:50:00,18.55,18.6,18.55,18.6,2700.0,8.5826,8.6058,8.5826,8.6058,2700.0
2005-10-13 09:30:00,18.6,18.69,18.6,18.69,900.0,8.6058,8.6474,8.6058,8.6474,900.0
2005-10-13 09:40:00,18.6,18.61,18.58,18.6,3600.0,8.6058,8.6104,8.5965,8.6058,3600.0
2005-10-13 09:50:00,18.6,18.6,18.6,18.6,100.0,8.6058,8.6058,8.6058,8.6058,100.0
2005-10-13 10:00:00,18.6,18.61,18.6,18.6,2000.0,8.6058,8.6104,8.6058,8.6058,2000.0
2005-10-13 10:10:00,18.58,18.6,18.58,18.59,1200.0,8.5965,8.6058,8.5965,8.6012,1200.0
2005-10-13 10:20:00,18.58,18.58,18.57,18.58,2700.0,8.5965,8.5965,8.5919,8.5965,2700.0
2005-10-13 10:30:00,18.58,18.58,18.53,18.55,1100.0,8.5965,8.5965,8.5734,8.5826,1100.0
2005-10-13 10:40:00,18.55,18.55,18.55,18.55,7300.0,8.5826,8.5826,8.5826,8.5826,7300.0
2005-10-13 10:50:00,18.55,18.55,18.54,18.54,3700.0,8.5826,8.5826,8.578,8.578,3700.0
2005-10-13 11:00:00,18.55,18.55,18.55,18.55,4700.0,8.5826,8.5826,8.5826,8.5826,4700.0
2005-10-13 11:10:00,18.55,18.55,18.55,18.55,200.0,8.5826,8.5826,8.5826,8.5826,200.0
2005-10-13 11:20:00,18.55,18.55,18.55,18.55,300.0,8.5826,8.5826,8.5826,8.5826,300.0
2005-10-13 11:30:00,18.55,18.61,18.55,18.61,900.0,8.5826,8.6104,8.5826,8.6104,900.0
2005-10-13 11:40:00,18.58,18.58,18.58,18.58,700.0,8.5965,8.5965,8.5965,8.5965,700.0
2005-10-13 11:50:00,18.52,18.54,18.52,18.54,800.0,8.5688,8.578,8.5688,8.578,800.0
2005-10-13 12:00:00,18.54,18.55,18.54,18.55,300.0,8.578,8.5826,8.578,8.5826,300.0
2005-10-13 12:10:00,18.59,18.6,18.59,18.6,200.0,8.6012,8.6058,8.6012,8.6058,200.0
2005-10-13 12:20:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:30:00,18.6,18.6,18.6,18.6,0.0,8.6058,8.6058,8.6058,8.6058,0.0
2005-10-13 12:40:00,18.55,18.56,18.55,18.56,300.0,8.5826,8.5873,8.5826,8.5873,300.0
2005-10-13 12:50:00,18.56,18.57,18.56,18.57,200.0,8.5873,8.5919,8.5873,8.5919,200.0
2005-10-13 13:00:00,18.6,18.6,18.6,18.6,100.0,8.6058,8.6058,8.6058,8.6058,100.0
2005-10-13 13:10:00,18.61,18.61,18.61,18.61,100.0,8.6104,8.6104,8.6104,8.6104,100.0
2005-10-13 13:20:00,18.55,18.55,18.55,18.55,500.0,8.5826,8.5826,8.5826,8.5826,500.0
2005-10-13 13:30:00,18.54,18.56,18.54,18.56,700.0,8.578,8.5873,8.578,8.5873,700.0
2005-10-13 13:40:00,18.52,18.53,18.52,18.53,500.0,8.5688,8.5734,8.5688,8.5734,500.0
2005-10-13 13:50:00,18.51,18.56,18.51,18.56,2100.0,8.5641,8.5873,8.5641,8.5873,2100.0
2005-10-13 14:00:00,18.56,18.57,18.56,18.57,200.0,8.5873,8.5919,8.5873,8.5919,200.0
2005-10-13 14:10:00,18.51,18.56,18.51,18.56,1400.0,8.5641,8.5873,8.5641,8.5873,1400.0
2005-10-13 14:20:00,18.54,18.6,18.54,18.6,1500.0,8.578,8.6058,8.578,8.6058,1500.0
2005-10-13 14:30:00,18.6,18.64,18.6,18.64,600.0,8.6058,8.6243,8.6058,8.6243,600.0
2005-10-13 14:40:00,18.67,18.7,18.65,18.7,500.0,8.6382,8.652,8.6289,8.652,500.0
2005-10-13 14:50:00,18.67,18.68,18.56,18.56,2200.0,8.6382,8.6428,8.5873,8.5873,2200.0
2005-10-13 15:00:00,18.56,18.6,18.55,18.55,1100.0,8.5873,8.6058,8.5826,8.5826,1100.0
2005-10-13 15:10:00,18.57,18.58,18.56,18.56,900.0,8.5919,8.5965,8.5873,8.5873,900.0
2005-10-13 15:20:00,18.55,18.56,18.55,18.56,1500.0,8.5826,8.5873,8.5826,8.5873,1500.0
2005-10-13 15:30:00,18.56,18.68,18.56,18.68,900.0,8.5873,8.6428,8.5873,8.6428,900.0
2005-10-13 15:40:00,18.65,18.68,18.65,18.67,1200.0,8.6289,8.6428,8.6289,8.6382,1200.0
2005-10-13 15:50:00,18.7,18.7,18.6,18.6,900.0,8.652,8.652,8.6058,8.6058,900.0
2005-10-14 09:30:00,18.7,18.83,18.7,18.83,1400.0,8.652,8.7122,8.652,8.7122,1400.0
2005-10-14 09:40:00,18.77,18.9,18.77,18.9,2300.0,8.6844,8.7446,8.6844,8.7446,2300.0
2005-10-14 09:50:00,18.97,18.99,18.92,18.92,3300.0,8.777,8.7862,8.7538,8.7538,3300.0
2005-10-14 10:00:00,18.93,19.01,18.87,18.87,1700.0,8.7585,8.7955,8.7307,8.7307,1700.0
2005-10-14 10:10:00,18.88,18.88,18.87,18.87,1200.0,8.7353,8.7353,8.7307,8.7307,1200.0
2005-10-14 10:20:00,18.87,18.88,18.87,18.87,1600.0,8.7307,8.7353,8.7307,8.7307,1600.0
2005-10-14 10:30:00,18.87,18.92,18.87,18.92,2400.0,8.7307,8.7538,8.7307,8.7538,2400.0
2005-10-14 10:40:00,18.92,19.0,18.92,18.99,2700.0,8.7538,8.7909,8.7538,8.7862,2700.0
2005-10-14 10:50:00,18.98,19.0,18.92,18.92,1400.0,8.7816,8.7909,8.7538,8.7538,1400.0
2005-10-14 11:00:00,18.93,18.97,18.87,18.87,1500.0,8.7585,8.777,8.7307,8.7307,1500.0
2005-10-14 11:10:00,18.87,18.87,18.87,18.87,0.0,8.7307,8.7307,8.7307,8.7307,0.0
2005-10-14 11:20:00,18.83,18.84,18.71,18.71,3200.0,8.7122,8.7168,8.6567,8.6567,3200.0
2005-10-14 11:30:00,18.73,18.8,18.73,18.8,4300.0,8.6659,8.6983,8.6659,8.6983,4300.0
2005-10-14 11:40:00,18.8,18.82,18.8,18.82,2800.0,8.6983,8.7076,8.6983,8.7076,2800.0
2005-10-14 11:50:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-14 12:00:00,18.81,18.81,18.74,18.76,1300.0,8.7029,8.7029,8.6706,8.6798,1300.0
2005-10-14 12:10:00,18.79,18.8,18.78,18.78,1700.0,8.6937,8.6983,8.6891,8.6891,1700.0
2005-10-14 12:20:00,18.78,18.78,18.77,18.77,1500.0,8.6891,8.6891,8.6844,8.6844,1500.0
2005-10-14 12:30:00,18.77,18.78,18.64,18.66,4800.0,8.6844,8.6891,8.6243,8.6335,4800.0
2005-10-14 12:40:00,18.71,18.71,18.71,18.71,100.0,8.6567,8.6567,8.6567,8.6567,100.0
2005-10-14 12:50:00,18.72,18.74,18.72,18.74,300.0,8.6613,8.6706,8.6613,8.6706,300.0
2005-10-14 13:00:00,18.7,18.71,18.7,18.71,200.0,8.652,8.6567,8.652,8.6567,200.0
2005-10-14 13:10:00,18.73,18.77,18.71,18.71,1300.0,8.6659,8.6844,8.6567,8.6567,1300.0
2005-10-14 13:20:00,18.69,18.74,18.69,18.74,4200.0,8.6474,8.6706,8.6474,8.6706,4200.0
2005-10-14 13:30:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:40:00,18.74,18.74,18.74,18.74,0.0,8.6706,8.6706,8.6706,8.6706,0.0
2005-10-14 13:50:00,18.71,18.74,18.71,18.71,800.0,8.6567,8.6706,8.6567,8.6567,800.0
2005-10-14 14:00:00,18.75,18.77,18.73,18.73,1400.0,8.6752,8.6844,8.6659,8.6659,1400.0
2005-10-14 14:10:00,18.74,18.78,18.74,18.75,1000.0,8.6706,8.6891,8.6706,8.6752,1000.0
2005-10-14 14:20:00,18.76,18.78,18.76,18.78,1300.0,8.6798,8.6891,8.6798,8.6891,1300.0
2005-10-14 14:30:00,18.78,18.79,18.78,18.79,600.0,8.6891,8.6937,8.6891,8.6937,600.0
2005-10-14 14:40:00,18.8,18.87,18.8,18.87,5800.0,8.6983,8.7307,8.6983,8.7307,5800.0
2005-10-14 14:50:00,18.87,18.9,18.8,18.8,2700.0,8.7307,8.7446,8.6983,8.6983,2700.0
2005-10-14 15:00:00,18.81,18.81,18.75,18.8,4800.0,8.7029,8.7029,8.6752,8.6983,4800.0
2005-10-14 15:10:00,18.8,18.8,18.75,18.78,500.0,8.6983,8.6983,8.6752,8.6891,500.0
2005-10-14 15:20:00,18.78,18.84,18.78,18.84,1400.0,8.6891,8.7168,8.6891,8.7168,1400.0
2005-10-14 15:30:00,18.81,18.87,18.81,18.87,1100.0,8.7029,8.7307,8.7029,8.7307,1100.0
2005-10-14 15:40:00,18.87,18.88,18.72,18.84,2000.0,8.7307,8.7353,8.6613,8.7168,2000.0
2005-10-14 15:50:00,18.82,18.9,18.82,18.9,10800.0,8.7076,8.7446,8.7076,8.7446,10800.0
2005-10-17 09:30:00,18.95,19.01,18.95,19.01,1100.0,8.7677,8.7955,8.7677,8.7955,1100.0
2005-10-17 09:40:00,19.0,19.13,19.0,19.08,12700.0,8.7909,8.851,8.7909,8.8279,12700.0
2005-10-17 09:50:00,19.05,19.05,19.0,19.0,5300.0,8.814,8.814,8.7909,8.7909,5300.0
2005-10-17 10:00:00,18.95,18.99,18.92,18.99,1100.0,8.7677,8.7862,8.7538,8.7862,1100.0
2005-10-17 10:10:00,18.93,19.0,18.93,19.0,1000.0,8.7585,8.7909,8.7585,8.7909,1000.0
2005-10-17 10:20:00,18.99,18.99,18.94,18.94,500.0,8.7862,8.7862,8.7631,8.7631,500.0
2005-10-17 10:30:00,18.95,18.95,18.95,18.95,200.0,8.7677,8.7677,8.7677,8.7677,200.0
2005-10-17 10:40:00,18.94,18.94,18.85,18.88,2200.0,8.7631,8.7631,8.7214,8.7353,2200.0
2005-10-17 10:50:00,18.89,18.89,18.81,18.87,1000.0,8.74,8.74,8.7029,8.7307,1000.0
2005-10-17 11:00:00,18.92,19.0,18.92,18.99,2000.0,8.7538,8.7909,8.7538,8.7862,2000.0
2005-10-17 11:10:00,19.0,19.0,18.95,18.98,4400.0,8.7909,8.7909,8.7677,8.7816,4400.0
2005-10-17 11:20:00,18.98,19.0,18.94,18.96,2500.0,8.7816,8.7909,8.7631,8.7723,2500.0
2005-10-17 11:30:00,18.92,18.93,18.81,18.81,1900.0,8.7538,8.7585,8.7029,8.7029,1900.0
2005-10-17 11:40:00,18.81,18.82,18.81,18.82,400.0,8.7029,8.7076,8.7029,8.7076,400.0
2005-10-17 11:50:00,18.82,18.82,18.82,18.82,0.0,8.7076,8.7076,8.7076,8.7076,0.0
2005-10-17 12:00:00,18.91,18.91,18.81,18.86,1200.0,8.7492,8.7492,8.7029,8.7261,1200.0
2005-10-17 12:10:00,18.82,18.82,18.72,18.73,2400.0,8.7076,8.7076,8.6613,8.6659,2400.0
2005-10-17 12:20:00,18.73,18.73,18.71,18.73,3100.0,8.6659,8.6659,8.6567,8.6659,3100.0
2005-10-17 12:30:00,18.73,18.73,18.73,18.73,0.0,8.6659,8.6659,8.6659,8.6659,0.0
2005-10-17 12:40:00,18.73,18.73,18.71,18.73,1700.0,8.6659,8.6659,8.6567,8.6659,1700.0
2005-10-17 12:50:00,18.73,18.73,18.71,18.71,800.0,8.6659,8.6659,8.6567,8.6567,800.0
2005-10-17 13:00:00,18.75,18.77,18.75,18.77,300.0,8.6752,8.6844,8.6752,8.6844,300.0
2005-10-17 13:10:00,18.78,18.96,18.78,18.9,1600.0,8.6891,8.7723,8.6891,8.7446,1600.0
2005-10-17 13:20:00,18.88,18.93,18.85,18.93,3400.0,8.7353,8.7585,8.7214,8.7585,3400.0
2005-10-17 13:30:00,18.97,19.0,18.96,18.96,6000.0,8.777,8.7909,8.7723,8.7723,6000.0
2005-10-17 13:40:00,18.99,18.99,18.96,18.99,1400.0,8.7862,8.7862,8.7723,8.7862,1400.0
2005-10-17 13:50:00,19.0,19.0,18.98,18.99,4300.0,8.7909,8.7909,8.7816,8.7862,4300.0
2005-10-17 14:00:00,18.98,18.99,18.98,18.99,400.0,8.7816,8.7862,8.7816,8.7862,400.0
2005-10-17 14:10:00,18.93,18.93,18.9,18.9,1200.0,8.7585,8.7585,8.7446,8.7446,1200.0
2005-10-17 14:20:00,18.88,18.88,18.81,18.81,1300.0,8.7353,8.7353,8.7029,8.7029,1300.0
2005-10-17 14:30:00,18.81,18.82,18.81,18.82,800.0,8.7029,8.7076,8.7029,8.7076,800.0
2005-10-17 14:40:00,18.8,18.84,18.8,18.84,1600.0,8.6983,8.7168,8.6983,8.7168,1600.0
2005-10-17 14:50:00,18.84,18.86,18.84,18.86,400.0,8.7168,8.7261,8.7168,8.7261,400.0
2005-10-17 15:00:00,18.89,19.0,18.89,18.97,4500.0,8.74,8.7909,8.74,8.777,4500.0
2005-10-17 15:10:00,18.93,18.93,18.93,18.93,200.0,8.7585,8.7585,8.7585,8.7585,200.0
2005-10-17 15:20:00,18.94,18.97,18.94,18.97,1300.0,8.7631,8.777,8.7631,8.777,1300.0
2005-10-17 15:30:00,18.97,19.08,18.97,19.08,8700.0,8.777,8.8279,8.777,8.8279,8700.0
2005-10-17 15:40:00,19.08,19.08,19.08,19.08,100.0,8.8279,8.8279,8.8279,8.8279,100.0
2005-10-17 15:50:00,19.08,19.08,19.07,19.07,800.0,8.8279,8.8279,8.8232,8.8232,800.0
2005-10-18 09:30:00,19.12,19.12,19.0,19.0,700.0,8.8464,8.8464,8.7909,8.7909,700.0
2005-10-18 09:40:00,18.95,18.96,18.95,18.96,600.0,8.7677,8.7723,8.7677,8.7723,600.0
2005-10-18 09:50:00,18.97,19.02,18.97,19.02,500.0,8.777,8.8001,8.777,8.8001,500.0
2005-10-18 10:00:00,19.02,19.02,19.01,19.01,400.0,8.8001,8.8001,8.7955,8.7955,400.0
2005-10-18 10:10:00,18.98,18.99,18.98,18.99,400.0,8.7816,8.7862,8.7816,8.7862,400.0
2005-10-18 10:20:00,18.99,19.0,18.99,19.0,300.0,8.7862,8.7909,8.7862,8.7909,300.0
2005-10-18 10:30:00,18.99,18.99,18.99,18.99,100.0,8.7862,8.7862,8.7862,8.7862,100.0
2005-10-18 10:40:00,19.0,19.0,18.99,18.99,300.0,8.7909,8.7909,8.7862,8.7862,300.0
2005-10-18 10:50:00,19.0,19.0,19.0,19.0,800.0,8.7909,8.7909,8.7909,8.7909,800.0
2005-10-18 11:00:00,19.0,19.02,19.0,19.02,900.0,8.7909,8.8001,8.7909,8.8001,900.0
2005-10-18 11:10:00,19.08,19.1,19.08,19.08,1100.0,8.8279,8.8371,8.8279,8.8279,1100.0
2005-10-18 11:20:00,19.03,19.04,19.03,19.04,700.0,8.8047,8.8094,8.8047,8.8094,700.0
2005-10-18 11:30:00,19.04,19.07,19.04,19.07,900.0,8.8094,8.8232,8.8094,8.8232,900.0
2005-10-18 11:40:00,19.05,19.05,19.05,19.05,1900.0,8.814,8.814,8.814,8.814,1900.0
2005-10-18 11:50:00,19.05,19.05,19.05,19.05,1000.0,8.814,8.814,8.814,8.814,1000.0
2005-10-18 12:00:00,19.1,19.17,19.1,19.17,1600.0,8.8371,8.8695,8.8371,8.8695,1600.0
2005-10-18 12:10:00,19.18,19.18,19.12,19.18,1900.0,8.8741,8.8741,8.8464,8.8741,1900.0
2005-10-18 12:20:00,19.14,19.14,19.14,19.14,200.0,8.8556,8.8556,8.8556,8.8556,200.0
2005-10-18 12:30:00,19.13,19.14,19.13,19.14,3000.0,8.851,8.8556,8.851,8.8556,3000.0
2005-10-18 12:40:00,19.12,19.12,19.11,19.12,800.0,8.8464,8.8464,8.8417,8.8464,800.0
2005-10-18 12:50:00,19.12,19.2,19.12,19.16,1300.0,8.8464,8.8834,8.8464,8.8649,1300.0
2005-10-18 13:00:00,19.16,19.23,19.16,19.23,1600.0,8.8649,8.8973,8.8649,8.8973,1600.0
2005-10-18 13:10:00,19.23,19.23,19.2,19.2,4700.0,8.8973,8.8973,8.8834,8.8834,4700.0
2005-10-18 13:20:00,19.2,19.21,19.2,19.21,800.0,8.8834,8.888,8.8834,8.888,800.0
2005-10-18 13:30:00,19.21,19.21,19.13,19.13,1800.0,8.888,8.888,8.851,8.851,1800.0
2005-10-18 13:40:00,19.12,19.12,19.12,19.12,500.0,8.8464,8.8464,8.8464,8.8464,500.0
2005-10-18 13:50:00,19.12,19.13,19.12,19.13,500.0,8.8464,8.851,8.8464,8.851,500.0
2005-10-18 14:00:00,19.17,19.17,19.12,19.15,1600.0,8.8695,8.8695,8.8464,8.8603,1600.0
2005-10-18 14:10:00,19.15,19.15,19.15,19.15,1200.0,8.8603,8.8603,8.8603,8.8603,1200.0
2005-10-18 14:20:00,19.15,19.15,19.15,19.15,100.0,8.8603,8.8603,8.8603,8.8603,100.0
2005-10-18 14:30:00,19.16,19.16,19.15,19.15,3500.0,8.8649,8.8649,8.8603,8.8603,3500.0
2005-10-18 14:40:00,19.15,19.15,19.06,19.08,2800.0,8.8603,8.8603,8.8186,8.8279,2800.0
2005-10-18 14:50:00,19.11,19.12,19.06,19.12,3600.0,8.8417,8.8464,8.8186,8.8464,3600.0
2005-10-18 15:00:00,19.12,19.13,19.1,19.12,2300.0,8.8464,8.851,8.8371,8.8464,2300.0
2005-10-18 15:10:00,19.12,19.12,19.12,19.12,800.0,8.8464,8.8464,8.8464,8.8464,800.0
2005-10-18 15:20:00,19.12,19.12,19.11,19.12,1900.0,8.8464,8.8464,8.8417,8.8464,1900.0
2005-10-18 15:30:00,19.12,19.17,19.12,19.12,400.0,8.8464,8.8695,8.8464,8.8464,400.0
2005-10-18 15:40:00,19.16,19.17,19.11,19.15,7800.0,8.8649,8.8695,8.8417,8.8603,7800.0
2005-10-18 15:50:00,19.14,19.14,19.1,19.11,5000.0,8.8556,8.8556,8.8371,8.8417,5000.0
2005-10-19 09:30:00,19.14,19.15,19.14,19.15,1000.0,8.8556,8.8603,8.8556,8.8603,1000.0
2005-10-19 09:40:00,19.14,19.14,19.12,19.13,4400.0,8.8556,8.8556,8.8464,8.851,4400.0
2005-10-19 09:50:00,19.1,19.13,19.1,19.1,10100.0,8.8371,8.851,8.8371,8.8371,10100.0
2005-10-19 10:00:00,19.08,19.09,19.08,19.09,400.0,8.8279,8.8325,8.8279,8.8325,400.0
2005-10-19 10:10:00,19.05,19.06,19.0,19.01,1400.0,8.814,8.8186,8.7909,8.7955,1400.0
2005-10-19 10:20:00,19.02,19.06,19.02,19.06,900.0,8.8001,8.8186,8.8001,8.8186,900.0
2005-10-19 10:30:00,19.02,19.02,19.02,19.02,300.0,8.8001,8.8001,8.8001,8.8001,300.0
2005-10-19 10:40:00,19.1,19.11,19.1,19.11,1100.0,8.8371,8.8417,8.8371,8.8417,1100.0
2005-10-19 10:50:00,19.13,19.14,19.09,19.09,1900.0,8.851,8.8556,8.8325,8.8325,1900.0
2005-10-19 11:00:00,19.08,19.11,19.08,19.11,400.0,8.8279,8.8417,8.8279,8.8417,400.0
2005-10-19 11:10:00,19.08,19.12,19.08,19.12,1700.0,8.8279,8.8464,8.8279,8.8464,1700.0
2005-10-19 11:20:00,19.14,19.14,19.14,19.14,100.0,8.8556,8.8556,8.8556,8.8556,100.0
2005-10-19 11:30:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:40:00,19.14,19.14,19.14,19.14,0.0,8.8556,8.8556,8.8556,8.8556,0.0
2005-10-19 11:50:00,19.1,19.1,19.1,19.1,100.0,8.8371,8.8371,8.8371,8.8371,100.0
2005-10-19 12:00:00,19.08,19.1,19.08,19.09,2600.0,8.8279,8.8371,8.8279,8.8325,2600.0
2005-10-19 12:10:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-19 12:20:00,19.09,19.13,19.09,19.13,300.0,8.8325,8.851,8.8325,8.851,300.0
2005-10-19 12:30:00,19.13,19.13,19.13,19.13,100.0,8.851,8.851,8.851,8.851,100.0
2005-10-19 12:40:00,19.14,19.14,19.08,19.08,2000.0,8.8556,8.8556,8.8279,8.8279,2000.0
2005-10-19 12:50:00,19.09,19.09,19.09,19.09,700.0,8.8325,8.8325,8.8325,8.8325,700.0
2005-10-19 13:00:00,19.11,19.12,19.11,19.12,200.0,8.8417,8.8464,8.8417,8.8464,200.0
2005-10-19 13:10:00,19.13,19.18,19.13,19.18,1500.0,8.851,8.8741,8.851,8.8741,1500.0
2005-10-19 13:20:00,19.18,19.18,19.18,19.18,200.0,8.8741,8.8741,8.8741,8.8741,200.0
2005-10-19 13:30:00,19.2,19.21,19.13,19.13,3100.0,8.8834,8.888,8.851,8.851,3100.0
2005-10-19 13:40:00,19.13,19.13,19.13,19.13,0.0,8.851,8.851,8.851,8.851,0.0
2005-10-19 13:50:00,19.14,19.19,19.14,19.19,400.0,8.8556,8.8788,8.8556,8.8788,400.0
2005-10-19 14:00:00,19.22,19.29,19.2,19.29,2100.0,8.8926,8.925,8.8834,8.925,2100.0
2005-10-19 14:10:00,19.25,19.29,19.25,19.27,1400.0,8.9065,8.925,8.9065,8.9158,1400.0
2005-10-19 14:20:00,19.22,19.29,19.21,19.29,900.0,8.8926,8.925,8.888,8.925,900.0
2005-10-19 14:30:00,19.29,19.35,19.24,19.35,2000.0,8.925,8.9528,8.9019,8.9528,2000.0
2005-10-19 14:40:00,19.34,19.34,19.25,19.25,1300.0,8.9482,8.9482,8.9065,8.9065,1300.0
2005-10-19 14:50:00,19.28,19.32,19.28,19.32,800.0,8.9204,8.9389,8.9204,8.9389,800.0
2005-10-19 15:00:00,19.33,19.34,19.33,19.34,300.0,8.9435,8.9482,8.9435,8.9482,300.0
2005-10-19 15:10:00,19.34,19.36,19.34,19.36,1600.0,8.9482,8.9574,8.9482,8.9574,1600.0
2005-10-19 15:20:00,19.37,19.47,19.37,19.47,2200.0,8.962,9.0083,8.962,9.0083,2200.0
2005-10-19 15:30:00,19.47,19.5,19.42,19.42,2800.0,9.0083,9.0222,8.9852,8.9852,2800.0
2005-10-19 15:40:00,19.44,19.48,19.38,19.48,1700.0,8.9944,9.0129,8.9667,9.0129,1700.0
2005-10-19 15:50:00,19.48,19.48,19.43,19.45,400.0,9.0129,9.0129,8.9898,8.9991,400.0
2005-10-20 09:30:00,19.45,19.45,19.41,19.41,200.0,8.9991,8.9991,8.9805,8.9805,200.0
2005-10-20 09:40:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-10-20 09:50:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-10-20 10:00:00,19.44,19.44,19.42,19.42,300.0,8.9944,8.9944,8.9852,8.9852,300.0
2005-10-20 10:10:00,19.46,19.46,19.42,19.46,400.0,9.0037,9.0037,8.9852,9.0037,400.0
2005-10-20 10:20:00,19.46,19.49,19.46,19.46,2300.0,9.0037,9.0176,9.0037,9.0037,2300.0
2005-10-20 10:30:00,19.43,19.43,19.41,19.41,500.0,8.9898,8.9898,8.9805,8.9805,500.0
2005-10-20 10:40:00,19.42,19.42,19.42,19.42,100.0,8.9852,8.9852,8.9852,8.9852,100.0
2005-10-20 10:50:00,19.42,19.43,19.42,19.43,200.0,8.9852,8.9898,8.9852,8.9898,200.0
2005-10-20 11:00:00,19.43,19.43,19.43,19.43,0.0,8.9898,8.9898,8.9898,8.9898,0.0
2005-10-20 11:10:00,19.38,19.4,19.38,19.4,300.0,8.9667,8.9759,8.9667,8.9759,300.0
2005-10-20 11:20:00,19.42,19.42,19.42,19.42,400.0,8.9852,8.9852,8.9852,8.9852,400.0
2005-10-20 11:30:00,19.43,19.43,19.4,19.4,600.0,8.9898,8.9898,8.9759,8.9759,600.0
2005-10-20 11:40:00,19.39,19.39,19.37,19.37,500.0,8.9713,8.9713,8.962,8.962,500.0
2005-10-20 11:50:00,19.36,19.36,19.36,19.36,200.0,8.9574,8.9574,8.9574,8.9574,200.0
2005-10-20 12:00:00,19.37,19.37,19.34,19.35,1400.0,8.962,8.962,8.9482,8.9528,1400.0
2005-10-20 12:10:00,19.35,19.35,19.35,19.35,400.0,8.9528,8.9528,8.9528,8.9528,400.0
2005-10-20 12:20:00,19.34,19.35,19.34,19.35,400.0,8.9482,8.9528,8.9482,8.9528,400.0
2005-10-20 12:30:00,19.32,19.36,19.32,19.36,2100.0,8.9389,8.9574,8.9389,8.9574,2100.0
2005-10-20 12:40:00,19.36,19.36,19.36,19.36,0.0,8.9574,8.9574,8.9574,8.9574,0.0
2005-10-20 12:50:00,19.38,19.38,19.36,19.36,800.0,8.9667,8.9667,8.9574,8.9574,800.0
2005-10-20 13:00:00,19.38,19.38,19.38,19.38,100.0,8.9667,8.9667,8.9667,8.9667,100.0
2005-10-20 13:10:00,19.37,19.4,19.37,19.4,600.0,8.962,8.9759,8.962,8.9759,600.0
2005-10-20 13:20:00,19.4,19.4,19.4,19.4,400.0,8.9759,8.9759,8.9759,8.9759,400.0
2005-10-20 13:30:00,19.35,19.39,19.35,19.37,1300.0,8.9528,8.9713,8.9528,8.962,1300.0
2005-10-20 13:40:00,19.3,19.37,19.3,19.33,3800.0,8.9297,8.962,8.9297,8.9435,3800.0
2005-10-20 13:50:00,19.28,19.3,19.26,19.26,1700.0,8.9204,8.9297,8.9111,8.9111,1700.0
2005-10-20 14:00:00,19.22,19.25,19.18,19.25,1800.0,8.8926,8.9065,8.8741,8.9065,1800.0
2005-10-20 14:10:00,19.24,19.24,19.15,19.15,2100.0,8.9019,8.9019,8.8603,8.8603,2100.0
2005-10-20 14:20:00,19.15,19.15,19.07,19.07,2800.0,8.8603,8.8603,8.8232,8.8232,2800.0
2005-10-20 14:30:00,19.05,19.07,19.05,19.06,1300.0,8.814,8.8232,8.814,8.8186,1300.0
2005-10-20 14:40:00,19.07,19.07,19.05,19.05,1100.0,8.8232,8.8232,8.814,8.814,1100.0
2005-10-20 14:50:00,19.05,19.05,19.02,19.02,3000.0,8.814,8.814,8.8001,8.8001,3000.0
2005-10-20 15:00:00,19.02,19.05,19.02,19.03,2500.0,8.8001,8.814,8.8001,8.8047,2500.0
2005-10-20 15:10:00,19.04,19.04,19.01,19.01,1200.0,8.8094,8.8094,8.7955,8.7955,1200.0
2005-10-20 15:20:00,19.01,19.01,19.0,19.01,9100.0,8.7955,8.7955,8.7909,8.7955,9100.0
2005-10-20 15:30:00,19.01,19.06,19.01,19.06,2300.0,8.7955,8.8186,8.7955,8.8186,2300.0
2005-10-20 15:40:00,19.04,19.05,19.03,19.03,2900.0,8.8094,8.814,8.8047,8.8047,2900.0
2005-10-20 15:50:00,19.03,19.1,19.01,19.1,9500.0,8.8047,8.8371,8.7955,8.8371,9500.0
2005-10-21 09:30:00,19.1,19.23,19.09,19.23,2500.0,8.8371,8.8973,8.8325,8.8973,2500.0
2005-10-21 09:40:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-21 09:50:00,19.16,19.16,19.16,19.16,100.0,8.8649,8.8649,8.8649,8.8649,100.0
2005-10-21 10:00:00,19.17,19.23,19.17,19.23,300.0,8.8695,8.8973,8.8695,8.8973,300.0
2005-10-21 10:10:00,19.26,19.26,19.26,19.26,300.0,8.9111,8.9111,8.9111,8.9111,300.0
2005-10-21 10:20:00,19.27,19.27,19.27,19.27,100.0,8.9158,8.9158,8.9158,8.9158,100.0
2005-10-21 10:30:00,19.27,19.33,19.24,19.33,1000.0,8.9158,8.9435,8.9019,8.9435,1000.0
2005-10-21 10:40:00,19.3,19.3,19.3,19.3,100.0,8.9297,8.9297,8.9297,8.9297,100.0
2005-10-21 10:50:00,19.31,19.34,19.31,19.34,1900.0,8.9343,8.9482,8.9343,8.9482,1900.0
2005-10-21 11:00:00,19.34,19.34,19.34,19.34,0.0,8.9482,8.9482,8.9482,8.9482,0.0
2005-10-21 11:10:00,19.34,19.44,19.34,19.44,700.0,8.9482,8.9944,8.9482,8.9944,700.0
2005-10-21 11:20:00,19.49,19.49,19.47,19.47,300.0,9.0176,9.0176,9.0083,9.0083,300.0
2005-10-21 11:30:00,19.47,19.47,19.47,19.47,0.0,9.0083,9.0083,9.0083,9.0083,0.0
2005-10-21 11:40:00,19.39,19.39,19.39,19.39,100.0,8.9713,8.9713,8.9713,8.9713,100.0
2005-10-21 11:50:00,19.46,19.46,19.46,19.46,800.0,9.0037,9.0037,9.0037,9.0037,800.0
2005-10-21 12:00:00,19.41,19.41,19.41,19.41,300.0,8.9805,8.9805,8.9805,8.9805,300.0
2005-10-21 12:10:00,19.45,19.49,19.45,19.49,300.0,8.9991,9.0176,8.9991,9.0176,300.0
2005-10-21 12:20:00,19.48,19.48,19.48,19.48,400.0,9.0129,9.0129,9.0129,9.0129,400.0
2005-10-21 12:30:00,19.48,19.48,19.48,19.48,0.0,9.0129,9.0129,9.0129,9.0129,0.0
2005-10-21 12:40:00,19.48,19.48,19.3,19.3,2600.0,9.0129,9.0129,8.9297,8.9297,2600.0
2005-10-21 12:50:00,19.31,19.42,19.3,19.39,3100.0,8.9343,8.9852,8.9297,8.9713,3100.0
2005-10-21 13:00:00,19.39,19.39,19.3,19.3,1100.0,8.9713,8.9713,8.9297,8.9297,1100.0
2005-10-21 13:10:00,19.21,19.22,19.21,19.22,400.0,8.888,8.8926,8.888,8.8926,400.0
2005-10-21 13:20:00,19.22,19.23,19.22,19.23,1000.0,8.8926,8.8973,8.8926,8.8973,1000.0
2005-10-21 13:30:00,19.31,19.31,19.25,19.25,700.0,8.9343,8.9343,8.9065,8.9065,700.0
2005-10-21 13:40:00,19.25,19.25,19.24,19.24,200.0,8.9065,8.9065,8.9019,8.9019,200.0
2005-10-21 13:50:00,19.21,19.25,19.14,19.25,2800.0,8.888,8.9065,8.8556,8.9065,2800.0
2005-10-21 14:00:00,19.23,19.29,19.23,19.25,500.0,8.8973,8.925,8.8973,8.9065,500.0
2005-10-21 14:10:00,19.2,19.29,19.2,19.29,400.0,8.8834,8.925,8.8834,8.925,400.0
2005-10-21 14:20:00,19.3,19.3,19.29,19.29,1000.0,8.9297,8.9297,8.925,8.925,1000.0
2005-10-21 14:30:00,19.34,19.34,19.31,19.31,400.0,8.9482,8.9482,8.9343,8.9343,400.0
2005-10-21 14:40:00,19.28,19.28,19.28,19.28,500.0,8.9204,8.9204,8.9204,8.9204,500.0
2005-10-21 14:50:00,19.32,19.32,19.32,19.32,800.0,8.9389,8.9389,8.9389,8.9389,800.0
2005-10-21 15:00:00,19.31,19.32,19.29,19.29,900.0,8.9343,8.9389,8.925,8.925,900.0
2005-10-21 15:10:00,19.31,19.31,19.31,19.31,100.0,8.9343,8.9343,8.9343,8.9343,100.0
2005-10-21 15:20:00,19.33,19.33,19.33,19.33,400.0,8.9435,8.9435,8.9435,8.9435,400.0
2005-10-21 15:30:00,19.37,19.47,19.37,19.47,2800.0,8.962,9.0083,8.962,9.0083,2800.0
2005-10-21 15:40:00,19.47,19.47,19.45,19.46,700.0,9.0083,9.0083,8.9991,9.0037,700.0
2005-10-21 15:50:00,19.46,19.46,19.46,19.46,300.0,9.0037,9.0037,9.0037,9.0037,300.0
2005-10-24 09:30:00,19.51,19.57,19.51,19.57,500.0,9.0268,9.0546,9.0268,9.0546,500.0
2005-10-24 09:40:00,19.55,19.75,19.55,19.7,7400.0,9.0453,9.1379,9.0453,9.1147,7400.0
2005-10-24 09:50:00,19.72,19.73,19.72,19.73,700.0,9.124,9.1286,9.124,9.1286,700.0
2005-10-24 10:00:00,19.66,19.67,19.66,19.67,300.0,9.0962,9.1008,9.0962,9.1008,300.0
2005-10-24 10:10:00,19.67,19.67,19.62,19.62,200.0,9.1008,9.1008,9.0777,9.0777,200.0
2005-10-24 10:20:00,19.68,19.69,19.68,19.69,200.0,9.1055,9.1101,9.1055,9.1101,200.0
2005-10-24 10:30:00,19.66,19.69,19.65,19.65,3000.0,9.0962,9.1101,9.0916,9.0916,3000.0
2005-10-24 10:40:00,19.69,19.69,19.6,19.66,2200.0,9.1101,9.1101,9.0685,9.0962,2200.0
2005-10-24 10:50:00,19.65,19.66,19.65,19.66,200.0,9.0916,9.0962,9.0916,9.0962,200.0
2005-10-24 11:00:00,19.66,19.66,19.66,19.66,0.0,9.0962,9.0962,9.0962,9.0962,0.0
2005-10-24 11:10:00,19.65,19.65,19.64,19.64,4900.0,9.0916,9.0916,9.087,9.087,4900.0
2005-10-24 11:20:00,19.63,19.65,19.6,19.64,3500.0,9.0823,9.0916,9.0685,9.087,3500.0
2005-10-24 11:30:00,19.65,19.65,19.56,19.61,800.0,9.0916,9.0916,9.05,9.0731,800.0
2005-10-24 11:40:00,19.63,19.64,19.61,19.61,300.0,9.0823,9.087,9.0731,9.0731,300.0
2005-10-24 11:50:00,19.63,19.63,19.61,19.62,600.0,9.0823,9.0823,9.0731,9.0777,600.0
2005-10-24 12:00:00,19.61,19.65,19.6,19.65,2100.0,9.0731,9.0916,9.0685,9.0916,2100.0
2005-10-24 12:10:00,19.65,19.65,19.6,19.6,200.0,9.0916,9.0916,9.0685,9.0685,200.0
2005-10-24 12:20:00,19.61,19.65,19.61,19.64,1700.0,9.0731,9.0916,9.0731,9.087,1700.0
2005-10-24 12:30:00,19.6,19.65,19.58,19.58,300.0,9.0685,9.0916,9.0592,9.0592,300.0
2005-10-24 12:40:00,19.58,19.58,19.58,19.58,0.0,9.0592,9.0592,9.0592,9.0592,0.0
2005-10-24 12:50:00,19.6,19.6,19.57,19.57,300.0,9.0685,9.0685,9.0546,9.0546,300.0
2005-10-24 13:00:00,19.53,19.59,19.53,19.59,400.0,9.0361,9.0638,9.0361,9.0638,400.0
2005-10-24 13:10:00,19.59,19.65,19.58,19.63,12300.0,9.0638,9.0916,9.0592,9.0823,12300.0
2005-10-24 13:20:00,19.63,19.63,19.63,19.63,0.0,9.0823,9.0823,9.0823,9.0823,0.0
2005-10-24 13:30:00,19.61,19.68,19.6,19.64,1300.0,9.0731,9.1055,9.0685,9.087,1300.0
2005-10-24 13:40:00,19.67,19.67,19.63,19.63,300.0,9.1008,9.1008,9.0823,9.0823,300.0
2005-10-24 13:50:00,19.64,19.67,19.61,19.66,600.0,9.087,9.1008,9.0731,9.0962,600.0
2005-10-24 14:00:00,19.66,19.66,19.6,19.6,200.0,9.0962,9.0962,9.0685,9.0685,200.0
2005-10-24 14:10:00,19.57,19.58,19.54,19.54,500.0,9.0546,9.0592,9.0407,9.0407,500.0
2005-10-24 14:20:00,19.55,19.59,19.51,19.59,1600.0,9.0453,9.0638,9.0268,9.0638,1600.0
2005-10-24 14:30:00,19.59,19.6,19.57,19.58,600.0,9.0638,9.0685,9.0546,9.0592,600.0
2005-10-24 14:40:00,19.56,19.58,19.54,19.54,600.0,9.05,9.0592,9.0407,9.0407,600.0
2005-10-24 14:50:00,19.52,19.59,19.5,19.55,1200.0,9.0314,9.0638,9.0222,9.0453,1200.0
2005-10-24 15:00:00,19.54,19.6,19.53,19.59,2900.0,9.0407,9.0685,9.0361,9.0638,2900.0
2005-10-24 15:10:00,19.59,19.59,19.56,19.56,400.0,9.0638,9.0638,9.05,9.05,400.0
2005-10-24 15:20:00,19.57,19.6,19.55,19.58,1300.0,9.0546,9.0685,9.0453,9.0592,1300.0
2005-10-24 15:30:00,19.58,19.58,19.54,19.55,1000.0,9.0592,9.0592,9.0407,9.0453,1000.0
2005-10-24 15:40:00,19.54,19.64,19.54,19.56,6600.0,9.0407,9.087,9.0407,9.05,6600.0
2005-10-24 15:50:00,19.64,19.67,19.58,19.59,15600.0,9.087,9.1008,9.0592,9.0638,15600.0
2005-10-25 09:30:00,19.6,19.6,19.48,19.48,2300.0,9.0685,9.0685,9.0129,9.0129,2300.0
2005-10-25 09:40:00,19.49,19.5,19.45,19.45,1400.0,9.0176,9.0222,8.9991,8.9991,1400.0
2005-10-25 09:50:00,19.5,19.5,19.46,19.49,2600.0,9.0222,9.0222,9.0037,9.0176,2600.0
2005-10-25 10:00:00,19.54,19.54,19.47,19.47,3100.0,9.0407,9.0407,9.0083,9.0083,3100.0
2005-10-25 10:10:00,19.52,19.54,19.52,19.54,900.0,9.0314,9.0407,9.0314,9.0407,900.0
2005-10-25 10:20:00,19.53,19.55,19.52,19.55,1500.0,9.0361,9.0453,9.0314,9.0453,1500.0
2005-10-25 10:30:00,19.56,19.59,19.51,19.51,5000.0,9.05,9.0638,9.0268,9.0268,5000.0
2005-10-25 10:40:00,19.51,19.54,19.51,19.54,500.0,9.0268,9.0407,9.0268,9.0407,500.0
2005-10-25 10:50:00,19.55,19.56,19.51,19.54,4100.0,9.0453,9.05,9.0268,9.0407,4100.0
2005-10-25 11:00:00,19.48,19.52,19.48,19.52,500.0,9.0129,9.0314,9.0129,9.0314,500.0
2005-10-25 11:10:00,19.52,19.52,19.47,19.48,1300.0,9.0314,9.0314,9.0083,9.0129,1300.0
2005-10-25 11:20:00,19.48,19.48,19.43,19.48,2500.0,9.0129,9.0129,8.9898,9.0129,2500.0
2005-10-25 11:30:00,19.48,19.54,19.48,19.54,700.0,9.0129,9.0407,9.0129,9.0407,700.0
2005-10-25 11:40:00,19.54,19.56,19.5,19.52,7100.0,9.0407,9.05,9.0222,9.0314,7100.0
2005-10-25 11:50:00,19.52,19.53,19.5,19.51,400.0,9.0314,9.0361,9.0222,9.0268,400.0
2005-10-25 12:00:00,19.48,19.54,19.48,19.54,1500.0,9.0129,9.0407,9.0129,9.0407,1500.0
2005-10-25 12:10:00,19.53,19.55,19.48,19.51,1800.0,9.0361,9.0453,9.0129,9.0268,1800.0
2005-10-25 12:20:00,19.51,19.51,19.51,19.51,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2005-10-25 12:30:00,19.5,19.5,19.45,19.46,1000.0,9.0222,9.0222,8.9991,9.0037,1000.0
2005-10-25 12:40:00,19.44,19.46,19.44,19.46,300.0,8.9944,9.0037,8.9944,9.0037,300.0
2005-10-25 12:50:00,19.49,19.49,19.47,19.48,800.0,9.0176,9.0176,9.0083,9.0129,800.0
2005-10-25 13:00:00,19.5,19.53,19.49,19.53,3500.0,9.0222,9.0361,9.0176,9.0361,3500.0
2005-10-25 13:10:00,19.54,19.54,19.49,19.49,3400.0,9.0407,9.0407,9.0176,9.0176,3400.0
2005-10-25 13:20:00,19.5,19.54,19.5,19.54,1200.0,9.0222,9.0407,9.0222,9.0407,1200.0
2005-10-25 13:30:00,19.52,19.52,19.47,19.47,1600.0,9.0314,9.0314,9.0083,9.0083,1600.0
2005-10-25 13:40:00,19.47,19.47,19.44,19.45,1100.0,9.0083,9.0083,8.9944,8.9991,1100.0
2005-10-25 13:50:00,19.45,19.49,19.45,19.49,700.0,8.9991,9.0176,8.9991,9.0176,700.0
2005-10-25 14:00:00,19.49,19.5,19.46,19.46,2000.0,9.0176,9.0222,9.0037,9.0037,2000.0
2005-10-25 14:10:00,19.47,19.54,19.47,19.54,1500.0,9.0083,9.0407,9.0083,9.0407,1500.0
2005-10-25 14:20:00,19.53,19.53,19.49,19.49,1100.0,9.0361,9.0361,9.0176,9.0176,1100.0
2005-10-25 14:30:00,19.5,19.51,19.5,19.51,700.0,9.0222,9.0268,9.0222,9.0268,700.0
2005-10-25 14:40:00,19.51,19.53,19.51,19.53,1800.0,9.0268,9.0361,9.0268,9.0361,1800.0
2005-10-25 14:50:00,19.53,19.54,19.53,19.54,3100.0,9.0361,9.0407,9.0361,9.0407,3100.0
2005-10-25 15:00:00,19.53,19.53,19.53,19.53,300.0,9.0361,9.0361,9.0361,9.0361,300.0
2005-10-25 15:10:00,19.52,19.52,19.48,19.49,2600.0,9.0314,9.0314,9.0129,9.0176,2600.0
2005-10-25 15:20:00,19.49,19.49,19.47,19.49,1400.0,9.0176,9.0176,9.0083,9.0176,1400.0
2005-10-25 15:30:00,19.49,19.5,19.49,19.5,1900.0,9.0176,9.0222,9.0176,9.0222,1900.0
2005-10-25 15:40:00,19.5,19.57,19.5,19.51,3100.0,9.0222,9.0546,9.0222,9.0268,3100.0
2005-10-25 15:50:00,19.51,19.52,19.51,19.52,2700.0,9.0268,9.0314,9.0268,9.0314,2700.0
2005-10-26 09:30:00,19.5,19.5,19.5,19.5,200.0,9.0222,9.0222,9.0222,9.0222,200.0
2005-10-26 09:40:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 09:50:00,19.5,19.5,19.5,19.5,100.0,9.0222,9.0222,9.0222,9.0222,100.0
2005-10-26 10:00:00,19.5,19.5,19.5,19.5,0.0,9.0222,9.0222,9.0222,9.0222,0.0
2005-10-26 10:10:00,19.51,19.51,19.47,19.51,700.0,9.0268,9.0268,9.0083,9.0268,700.0
2005-10-26 10:20:00,19.53,19.53,19.53,19.53,100.0,9.0361,9.0361,9.0361,9.0361,100.0
2005-10-26 10:30:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:40:00,19.53,19.53,19.53,19.53,0.0,9.0361,9.0361,9.0361,9.0361,0.0
2005-10-26 10:50:00,19.52,19.52,19.48,19.48,400.0,9.0314,9.0314,9.0129,9.0129,400.0
2005-10-26 11:00:00,19.45,19.45,19.41,19.41,400.0,8.9991,8.9991,8.9805,8.9805,400.0
2005-10-26 11:10:00,19.44,19.44,19.41,19.41,200.0,8.9944,8.9944,8.9805,8.9805,200.0
2005-10-26 11:20:00,19.42,19.5,19.42,19.5,1300.0,8.9852,9.0222,8.9852,9.0222,1300.0
2005-10-26 11:30:00,19.49,19.49,19.42,19.43,800.0,9.0176,9.0176,8.9852,8.9898,800.0
2005-10-26 11:40:00,19.4,19.44,19.39,19.39,1300.0,8.9759,8.9944,8.9713,8.9713,1300.0
2005-10-26 11:50:00,19.37,19.37,19.37,19.37,100.0,8.962,8.962,8.962,8.962,100.0
2005-10-26 12:00:00,19.36,19.36,19.36,19.36,100.0,8.9574,8.9574,8.9574,8.9574,100.0
2005-10-26 12:10:00,19.4,19.4,19.4,19.4,100.0,8.9759,8.9759,8.9759,8.9759,100.0
2005-10-26 12:20:00,19.41,19.45,19.41,19.44,1500.0,8.9805,8.9991,8.9805,8.9944,1500.0
2005-10-26 12:30:00,19.45,19.45,19.42,19.42,700.0,8.9991,8.9991,8.9852,8.9852,700.0
2005-10-26 12:40:00,19.41,19.41,19.4,19.4,700.0,8.9805,8.9805,8.9759,8.9759,700.0
2005-10-26 12:50:00,19.42,19.42,19.42,19.42,300.0,8.9852,8.9852,8.9852,8.9852,300.0
2005-10-26 13:00:00,19.42,19.42,19.4,19.4,200.0,8.9852,8.9852,8.9759,8.9759,200.0
2005-10-26 13:10:00,19.4,19.4,19.4,19.4,1000.0,8.9759,8.9759,8.9759,8.9759,1000.0
2005-10-26 13:20:00,19.4,19.41,19.2,19.2,2600.0,8.9759,8.9805,8.8834,8.8834,2600.0
2005-10-26 13:30:00,19.21,19.21,19.15,19.15,700.0,8.888,8.888,8.8603,8.8603,700.0
2005-10-26 13:40:00,19.12,19.12,19.12,19.12,100.0,8.8464,8.8464,8.8464,8.8464,100.0
2005-10-26 13:50:00,19.12,19.12,19.12,19.12,0.0,8.8464,8.8464,8.8464,8.8464,0.0
2005-10-26 14:00:00,19.08,19.11,19.08,19.11,900.0,8.8279,8.8417,8.8279,8.8417,900.0
2005-10-26 14:10:00,19.07,19.16,19.07,19.16,900.0,8.8232,8.8649,8.8232,8.8649,900.0
2005-10-26 14:20:00,19.16,19.16,19.16,19.16,800.0,8.8649,8.8649,8.8649,8.8649,800.0
2005-10-26 14:30:00,19.13,19.13,19.07,19.07,500.0,8.851,8.851,8.8232,8.8232,500.0
2005-10-26 14:40:00,19.05,19.06,19.05,19.06,700.0,8.814,8.8186,8.814,8.8186,700.0
2005-10-26 14:50:00,19.03,19.03,19.01,19.01,500.0,8.8047,8.8047,8.7955,8.7955,500.0
2005-10-26 15:00:00,19.01,19.05,19.0,19.04,2800.0,8.7955,8.814,8.7909,8.8094,2800.0
2005-10-26 15:10:00,19.04,19.07,19.0,19.07,2900.0,8.8094,8.8232,8.7909,8.8232,2900.0
2005-10-26 15:20:00,19.08,19.08,19.04,19.04,400.0,8.8279,8.8279,8.8094,8.8094,400.0
2005-10-26 15:30:00,19.06,19.06,19.0,19.0,1100.0,8.8186,8.8186,8.7909,8.7909,1100.0
2005-10-26 15:40:00,18.97,18.98,18.94,18.94,800.0,8.777,8.7816,8.7631,8.7631,800.0
2005-10-26 15:50:00,18.94,19.05,18.92,19.05,9500.0,8.7631,8.814,8.7538,8.814,9500.0
2005-10-27 09:30:00,19.1,19.11,19.05,19.09,2300.0,8.8371,8.8417,8.814,8.8325,2300.0
2005-10-27 09:40:00,19.09,19.1,19.09,19.1,2600.0,8.8325,8.8371,8.8325,8.8371,2600.0
2005-10-27 09:50:00,19.1,19.11,19.1,19.11,2000.0,8.8371,8.8417,8.8371,8.8417,2000.0
2005-10-27 10:00:00,19.1,19.11,19.1,19.1,600.0,8.8371,8.8417,8.8371,8.8371,600.0
2005-10-27 10:10:00,19.1,19.12,19.1,19.1,800.0,8.8371,8.8464,8.8371,8.8371,800.0
2005-10-27 10:20:00,19.1,19.11,19.1,19.11,1800.0,8.8371,8.8417,8.8371,8.8417,1800.0
2005-10-27 10:30:00,19.1,19.12,19.1,19.12,400.0,8.8371,8.8464,8.8371,8.8464,400.0
2005-10-27 10:40:00,19.1,19.17,19.1,19.17,800.0,8.8371,8.8695,8.8371,8.8695,800.0
2005-10-27 10:50:00,19.17,19.17,19.17,19.17,200.0,8.8695,8.8695,8.8695,8.8695,200.0
2005-10-27 11:00:00,19.16,19.16,19.15,19.16,400.0,8.8649,8.8649,8.8603,8.8649,400.0
2005-10-27 11:10:00,19.17,19.18,19.17,19.18,200.0,8.8695,8.8741,8.8695,8.8741,200.0
2005-10-27 11:20:00,19.19,19.22,19.19,19.22,200.0,8.8788,8.8926,8.8788,8.8926,200.0
2005-10-27 11:30:00,19.22,19.22,19.22,19.22,0.0,8.8926,8.8926,8.8926,8.8926,0.0
2005-10-27 11:40:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-27 11:50:00,19.18,19.18,19.18,19.18,700.0,8.8741,8.8741,8.8741,8.8741,700.0
2005-10-27 12:00:00,19.12,19.17,19.12,19.17,500.0,8.8464,8.8695,8.8464,8.8695,500.0
2005-10-27 12:10:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:20:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:30:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:40:00,19.17,19.17,19.17,19.17,0.0,8.8695,8.8695,8.8695,8.8695,0.0
2005-10-27 12:50:00,19.17,19.2,19.17,19.2,500.0,8.8695,8.8834,8.8695,8.8834,500.0
2005-10-27 13:00:00,19.14,19.14,19.11,19.11,700.0,8.8556,8.8556,8.8417,8.8417,700.0
2005-10-27 13:10:00,19.1,19.11,19.1,19.11,1600.0,8.8371,8.8417,8.8371,8.8417,1600.0
2005-10-27 13:20:00,19.11,19.11,19.1,19.11,1200.0,8.8417,8.8417,8.8371,8.8417,1200.0
2005-10-27 13:30:00,19.11,19.11,19.1,19.11,700.0,8.8417,8.8417,8.8371,8.8417,700.0
2005-10-27 13:40:00,19.03,19.03,19.03,19.03,100.0,8.8047,8.8047,8.8047,8.8047,100.0
2005-10-27 13:50:00,19.07,19.07,19.03,19.03,500.0,8.8232,8.8232,8.8047,8.8047,500.0
2005-10-27 14:00:00,19.05,19.05,19.05,19.05,100.0,8.814,8.814,8.814,8.814,100.0
2005-10-27 14:10:00,19.05,19.06,19.05,19.06,200.0,8.814,8.8186,8.814,8.8186,200.0
2005-10-27 14:20:00,19.06,19.06,19.04,19.04,500.0,8.8186,8.8186,8.8094,8.8094,500.0
2005-10-27 14:30:00,19.0,19.0,18.95,18.96,800.0,8.7909,8.7909,8.7677,8.7723,800.0
2005-10-27 14:40:00,18.92,18.93,18.9,18.91,800.0,8.7538,8.7585,8.7446,8.7492,800.0
2005-10-27 14:50:00,18.9,18.9,18.89,18.89,500.0,8.7446,8.7446,8.74,8.74,500.0
2005-10-27 15:00:00,18.89,18.89,18.83,18.84,700.0,8.74,8.74,8.7122,8.7168,700.0
2005-10-27 15:10:00,18.84,18.84,18.84,18.84,200.0,8.7168,8.7168,8.7168,8.7168,200.0
2005-10-27 15:20:00,18.84,18.84,18.84,18.84,100.0,8.7168,8.7168,8.7168,8.7168,100.0
2005-10-27 15:30:00,18.84,18.86,18.79,18.83,1800.0,8.7168,8.7261,8.6937,8.7122,1800.0
2005-10-27 15:40:00,18.83,18.83,18.76,18.79,7900.0,8.7122,8.7122,8.6798,8.6937,7900.0
2005-10-27 15:50:00,18.75,18.78,18.75,18.78,700.0,8.6752,8.6891,8.6752,8.6891,700.0
2005-10-28 09:30:00,18.85,18.85,18.85,18.85,300.0,8.7214,8.7214,8.7214,8.7214,300.0
2005-10-28 09:40:00,18.88,18.89,18.88,18.89,300.0,8.7353,8.74,8.7353,8.74,300.0
2005-10-28 09:50:00,18.89,19.04,18.88,19.04,2500.0,8.74,8.8094,8.7353,8.8094,2500.0
2005-10-28 10:00:00,18.99,18.99,18.96,18.97,700.0,8.7862,8.7862,8.7723,8.777,700.0
2005-10-28 10:10:00,18.98,18.98,18.98,18.98,100.0,8.7816,8.7816,8.7816,8.7816,100.0
2005-10-28 10:20:00,18.98,18.98,18.98,18.98,0.0,8.7816,8.7816,8.7816,8.7816,0.0
2005-10-28 10:30:00,18.97,18.98,18.97,18.98,200.0,8.777,8.7816,8.777,8.7816,200.0
2005-10-28 10:40:00,19.01,19.01,19.01,19.01,1100.0,8.7955,8.7955,8.7955,8.7955,1100.0
2005-10-28 10:50:00,19.05,19.11,19.05,19.11,1200.0,8.814,8.8417,8.814,8.8417,1200.0
2005-10-28 11:00:00,19.09,19.14,19.04,19.12,3200.0,8.8325,8.8556,8.8094,8.8464,3200.0
2005-10-28 11:10:00,19.15,19.17,19.15,19.17,300.0,8.8603,8.8695,8.8603,8.8695,300.0
2005-10-28 11:20:00,19.18,19.26,19.18,19.26,1000.0,8.8741,8.9111,8.8741,8.9111,1000.0
2005-10-28 11:30:00,19.28,19.28,19.21,19.27,2300.0,8.9204,8.9204,8.888,8.9158,2300.0
2005-10-28 11:40:00,19.21,19.29,19.21,19.29,500.0,8.888,8.925,8.888,8.925,500.0
2005-10-28 11:50:00,19.3,19.31,19.27,19.27,800.0,8.9297,8.9343,8.9158,8.9158,800.0
2005-10-28 12:00:00,19.3,19.3,19.3,19.3,100.0,8.9297,8.9297,8.9297,8.9297,100.0
2005-10-28 12:10:00,19.36,19.36,19.36,19.36,200.0,8.9574,8.9574,8.9574,8.9574,200.0
2005-10-28 12:20:00,19.32,19.34,19.31,19.31,700.0,8.9389,8.9482,8.9343,8.9343,700.0
2005-10-28 12:30:00,19.33,19.33,19.33,19.33,100.0,8.9435,8.9435,8.9435,8.9435,100.0
2005-10-28 12:40:00,19.24,19.24,19.24,19.24,100.0,8.9019,8.9019,8.9019,8.9019,100.0
2005-10-28 12:50:00,19.21,19.21,19.16,19.16,300.0,8.888,8.888,8.8649,8.8649,300.0
2005-10-28 13:00:00,19.15,19.18,19.15,19.18,600.0,8.8603,8.8741,8.8603,8.8741,600.0
2005-10-28 13:10:00,19.2,19.21,19.16,19.16,400.0,8.8834,8.888,8.8649,8.8649,400.0
2005-10-28 13:20:00,19.13,19.17,19.13,19.15,500.0,8.851,8.8695,8.851,8.8603,500.0
2005-10-28 13:30:00,19.15,19.16,19.15,19.16,300.0,8.8603,8.8649,8.8603,8.8649,300.0
2005-10-28 13:40:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-10-28 13:50:00,19.17,19.26,19.1,19.26,1600.0,8.8695,8.9111,8.8371,8.9111,1600.0
2005-10-28 14:00:00,19.22,19.22,19.12,19.15,2000.0,8.8926,8.8926,8.8464,8.8603,2000.0
2005-10-28 14:10:00,19.08,19.2,19.08,19.2,1300.0,8.8279,8.8834,8.8279,8.8834,1300.0
2005-10-28 14:20:00,19.19,19.26,19.16,19.26,2300.0,8.8788,8.9111,8.8649,8.9111,2300.0
2005-10-28 14:30:00,19.16,19.22,19.13,19.22,1700.0,8.8649,8.8926,8.851,8.8926,1700.0
2005-10-28 14:40:00,19.19,19.34,19.19,19.34,800.0,8.8788,8.9482,8.8788,8.9482,800.0
2005-10-28 14:50:00,19.38,19.38,19.21,19.29,22200.0,8.9667,8.9667,8.888,8.925,22200.0
2005-10-28 15:00:00,19.25,19.3,19.25,19.28,5600.0,8.9065,8.9297,8.9065,8.9204,5600.0
2005-10-28 15:10:00,19.28,19.37,19.28,19.36,5300.0,8.9204,8.962,8.9204,8.9574,5300.0
2005-10-28 15:20:00,19.34,19.35,19.31,19.33,1800.0,8.9482,8.9528,8.9343,8.9435,1800.0
2005-10-28 15:30:00,19.31,19.31,19.3,19.31,2200.0,8.9343,8.9343,8.9297,8.9343,2200.0
2005-10-28 15:40:00,19.32,19.32,19.15,19.15,11900.0,8.9389,8.9389,8.8603,8.8603,11900.0
2005-10-28 15:50:00,19.15,19.15,18.99,19.1,18300.0,8.8603,8.8603,8.7862,8.8371,18300.0
2005-10-31 09:30:00,19.09,19.15,19.03,19.15,1300.0,8.8325,8.8603,8.8047,8.8603,1300.0
2005-10-31 09:40:00,19.17,19.17,19.14,19.14,600.0,8.8695,8.8695,8.8556,8.8556,600.0
2005-10-31 09:50:00,19.13,19.24,19.13,19.24,1600.0,8.851,8.9019,8.851,8.9019,1600.0
2005-10-31 10:00:00,19.2,19.2,19.19,19.2,800.0,8.8834,8.8834,8.8788,8.8834,800.0
2005-10-31 10:10:00,19.22,19.22,19.21,19.21,500.0,8.8926,8.8926,8.888,8.888,500.0
2005-10-31 10:20:00,19.22,19.43,19.22,19.43,2200.0,8.8926,8.9898,8.8926,8.9898,2200.0
2005-10-31 10:30:00,19.34,19.42,19.33,19.34,1500.0,8.9482,8.9852,8.9435,8.9482,1500.0
2005-10-31 10:40:00,19.32,19.41,19.29,19.41,3600.0,8.9389,8.9805,8.925,8.9805,3600.0
2005-10-31 10:50:00,19.37,19.39,19.32,19.32,900.0,8.962,8.9713,8.9389,8.9389,900.0
2005-10-31 11:00:00,19.31,19.32,19.31,19.32,300.0,8.9343,8.9389,8.9343,8.9389,300.0
2005-10-31 11:10:00,19.26,19.27,19.26,19.27,500.0,8.9111,8.9158,8.9111,8.9158,500.0
2005-10-31 11:20:00,19.25,19.34,19.25,19.34,1100.0,8.9065,8.9482,8.9065,8.9482,1100.0
2005-10-31 11:30:00,19.31,19.31,19.26,19.3,1200.0,8.9343,8.9343,8.9111,8.9297,1200.0
2005-10-31 11:40:00,19.25,19.3,19.25,19.27,500.0,8.9065,8.9297,8.9065,8.9158,500.0
2005-10-31 11:50:00,19.25,19.29,19.23,19.26,1900.0,8.9065,8.925,8.8973,8.9111,1900.0
2005-10-31 12:00:00,19.31,19.31,19.23,19.28,2400.0,8.9343,8.9343,8.8973,8.9204,2400.0
2005-10-31 12:10:00,19.3,19.32,19.22,19.22,2700.0,8.9297,8.9389,8.8926,8.8926,2700.0
2005-10-31 12:20:00,19.24,19.29,19.24,19.29,900.0,8.9019,8.925,8.9019,8.925,900.0
2005-10-31 12:30:00,19.27,19.34,19.27,19.32,1900.0,8.9158,8.9482,8.9158,8.9389,1900.0
2005-10-31 12:40:00,19.3,19.32,19.29,19.29,500.0,8.9297,8.9389,8.925,8.925,500.0
2005-10-31 12:50:00,19.28,19.29,19.23,19.28,2200.0,8.9204,8.925,8.8973,8.9204,2200.0
2005-10-31 13:00:00,19.26,19.26,19.22,19.25,800.0,8.9111,8.9111,8.8926,8.9065,800.0
2005-10-31 13:10:00,19.28,19.32,19.28,19.31,1100.0,8.9204,8.9389,8.9204,8.9343,1100.0
2005-10-31 13:20:00,19.29,19.37,19.29,19.37,800.0,8.925,8.962,8.925,8.962,800.0
2005-10-31 13:30:00,19.33,19.33,19.3,19.3,1100.0,8.9435,8.9435,8.9297,8.9297,1100.0
2005-10-31 13:40:00,19.33,19.35,19.28,19.3,36200.0,8.9435,8.9528,8.9204,8.9297,36200.0
2005-10-31 13:50:00,19.3,19.3,19.27,19.29,500.0,8.9297,8.9297,8.9158,8.925,500.0
2005-10-31 14:00:00,19.28,19.3,19.26,19.3,900.0,8.9204,8.9297,8.9111,8.9297,900.0
2005-10-31 14:10:00,19.28,19.3,19.28,19.3,1100.0,8.9204,8.9297,8.9204,8.9297,1100.0
2005-10-31 14:20:00,19.28,19.28,19.26,19.26,800.0,8.9204,8.9204,8.9111,8.9111,800.0
2005-10-31 14:30:00,19.29,19.29,19.25,19.26,1900.0,8.925,8.925,8.9065,8.9111,1900.0
2005-10-31 14:40:00,19.29,19.3,19.26,19.26,1000.0,8.925,8.9297,8.9111,8.9111,1000.0
2005-10-31 14:50:00,19.26,19.29,19.25,19.25,1900.0,8.9111,8.925,8.9065,8.9065,1900.0
2005-10-31 15:00:00,19.27,19.27,19.21,19.25,6600.0,8.9158,8.9158,8.888,8.9065,6600.0
2005-10-31 15:10:00,19.25,19.25,19.21,19.24,1700.0,8.9065,8.9065,8.888,8.9019,1700.0
2005-10-31 15:20:00,19.2,19.28,19.2,19.27,1500.0,8.8834,8.9204,8.8834,8.9158,1500.0
2005-10-31 15:30:00,19.26,19.26,19.26,19.26,200.0,8.9111,8.9111,8.9111,8.9111,200.0
2005-10-31 15:40:00,19.26,19.26,19.17,19.26,3400.0,8.9111,8.9111,8.8695,8.9111,3400.0
2005-10-31 15:50:00,19.21,19.21,19.16,19.16,2000.0,8.888,8.888,8.8649,8.8649,2000.0
2005-11-01 09:30:00,19.15,19.15,19.09,19.09,800.0,8.8603,8.8603,8.8325,8.8325,800.0
2005-11-01 09:40:00,19.08,19.09,19.05,19.05,2800.0,8.8279,8.8325,8.814,8.814,2800.0
2005-11-01 09:50:00,19.04,19.04,18.95,18.95,2000.0,8.8094,8.8094,8.7677,8.7677,2000.0
2005-11-01 10:00:00,18.94,19.05,18.94,19.04,3100.0,8.7631,8.814,8.7631,8.8094,3100.0
2005-11-01 10:10:00,19.04,19.07,19.04,19.04,5000.0,8.8094,8.8232,8.8094,8.8094,5000.0
2005-11-01 10:20:00,19.04,19.12,19.02,19.04,3500.0,8.8094,8.8464,8.8001,8.8094,3500.0
2005-11-01 10:30:00,19.03,19.03,19.0,19.0,1800.0,8.8047,8.8047,8.7909,8.7909,1800.0
2005-11-01 10:40:00,19.01,19.06,19.0,19.06,6500.0,8.7955,8.8186,8.7909,8.8186,6500.0
2005-11-01 10:50:00,19.06,19.09,19.06,19.09,500.0,8.8186,8.8325,8.8186,8.8325,500.0
2005-11-01 11:00:00,19.07,19.07,19.05,19.05,1800.0,8.8232,8.8232,8.814,8.814,1800.0
2005-11-01 11:10:00,19.06,19.07,19.0,19.04,80400.0,8.8186,8.8232,8.7909,8.8094,80400.0
2005-11-01 11:20:00,19.05,19.06,19.05,19.06,2000.0,8.814,8.8186,8.814,8.8186,2000.0
2005-11-01 11:30:00,19.06,19.08,19.06,19.06,2000.0,8.8186,8.8279,8.8186,8.8186,2000.0
2005-11-01 11:40:00,19.07,19.07,19.07,19.07,1100.0,8.8232,8.8232,8.8232,8.8232,1100.0
2005-11-01 11:50:00,19.05,19.05,19.05,19.05,400.0,8.814,8.814,8.814,8.814,400.0
2005-11-01 12:00:00,19.06,19.08,19.06,19.08,900.0,8.8186,8.8279,8.8186,8.8279,900.0
2005-11-01 12:10:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 12:20:00,19.06,19.06,19.06,19.06,500.0,8.8186,8.8186,8.8186,8.8186,500.0
2005-11-01 12:30:00,19.06,19.06,19.06,19.06,500.0,8.8186,8.8186,8.8186,8.8186,500.0
2005-11-01 12:40:00,19.06,19.06,19.06,19.06,600.0,8.8186,8.8186,8.8186,8.8186,600.0
2005-11-01 12:50:00,19.07,19.07,19.07,19.07,200.0,8.8232,8.8232,8.8232,8.8232,200.0
2005-11-01 13:00:00,19.07,19.07,19.07,19.07,300.0,8.8232,8.8232,8.8232,8.8232,300.0
2005-11-01 13:10:00,19.08,19.08,19.08,19.08,200.0,8.8279,8.8279,8.8279,8.8279,200.0
2005-11-01 13:20:00,19.09,19.1,19.08,19.08,900.0,8.8325,8.8371,8.8279,8.8279,900.0
2005-11-01 13:30:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:40:00,19.08,19.08,19.08,19.08,0.0,8.8279,8.8279,8.8279,8.8279,0.0
2005-11-01 13:50:00,19.11,19.12,19.11,19.12,400.0,8.8417,8.8464,8.8417,8.8464,400.0
2005-11-01 14:00:00,19.12,19.21,19.12,19.13,400.0,8.8464,8.888,8.8464,8.851,400.0
2005-11-01 14:10:00,19.13,19.13,19.12,19.12,800.0,8.851,8.851,8.8464,8.8464,800.0
2005-11-01 14:20:00,19.12,19.18,19.12,19.18,1800.0,8.8464,8.8741,8.8464,8.8741,1800.0
2005-11-01 14:30:00,19.19,19.22,19.19,19.22,700.0,8.8788,8.8926,8.8788,8.8926,700.0
2005-11-01 14:40:00,19.22,19.26,19.22,19.26,3500.0,8.8926,8.9111,8.8926,8.9111,3500.0
2005-11-01 14:50:00,19.26,19.26,19.21,19.22,2100.0,8.9111,8.9111,8.888,8.8926,2100.0
2005-11-01 15:00:00,19.23,19.23,19.22,19.23,2600.0,8.8973,8.8973,8.8926,8.8973,2600.0
2005-11-01 15:10:00,19.23,19.25,19.23,19.24,1800.0,8.8973,8.9065,8.8973,8.9019,1800.0
2005-11-01 15:20:00,19.25,19.28,19.25,19.28,1600.0,8.9065,8.9204,8.9065,8.9204,1600.0
2005-11-01 15:30:00,19.29,19.3,19.29,19.3,1300.0,8.925,8.9297,8.925,8.9297,1300.0
2005-11-01 15:40:00,19.27,19.27,19.25,19.25,1100.0,8.9158,8.9158,8.9065,8.9065,1100.0
2005-11-01 15:50:00,19.23,19.23,19.16,19.17,3700.0,8.8973,8.8973,8.8649,8.8695,3700.0
2005-11-02 09:30:00,19.12,19.12,19.0,19.08,4400.0,8.8464,8.8464,8.7909,8.8279,4400.0
2005-11-02 09:40:00,19.11,19.16,19.11,19.16,13500.0,8.8417,8.8649,8.8417,8.8649,13500.0
2005-11-02 09:50:00,19.06,19.16,19.06,19.16,1400.0,8.8186,8.8649,8.8186,8.8649,1400.0
2005-11-02 10:00:00,19.17,19.17,19.17,19.17,100.0,8.8695,8.8695,8.8695,8.8695,100.0
2005-11-02 10:10:00,19.17,19.23,19.17,19.18,1900.0,8.8695,8.8973,8.8695,8.8741,1900.0
2005-11-02 10:20:00,19.2,19.2,19.18,19.18,6900.0,8.8834,8.8834,8.8741,8.8741,6900.0
2005-11-02 10:30:00,19.21,19.22,19.21,19.22,400.0,8.888,8.8926,8.888,8.8926,400.0
2005-11-02 10:40:00,19.17,19.26,19.17,19.22,2500.0,8.8695,8.9111,8.8695,8.8926,2500.0
2005-11-02 10:50:00,19.29,19.29,19.19,19.26,1400.0,8.925,8.925,8.8788,8.9111,1400.0
2005-11-02 11:00:00,19.26,19.3,19.26,19.3,700.0,8.9111,8.9297,8.9111,8.9297,700.0
2005-11-02 11:10:00,19.3,19.34,19.3,19.34,900.0,8.9297,8.9482,8.9297,8.9482,900.0
2005-11-02 11:20:00,19.36,19.46,19.34,19.46,7800.0,8.9574,9.0037,8.9482,9.0037,7800.0
2005-11-02 11:30:00,19.42,19.46,19.42,19.46,1100.0,8.9852,9.0037,8.9852,9.0037,1100.0
2005-11-02 11:40:00,19.44,19.49,19.44,19.49,3200.0,8.9944,9.0176,8.9944,9.0176,3200.0
2005-11-02 11:50:00,19.44,19.47,19.44,19.46,400.0,8.9944,9.0083,8.9944,9.0037,400.0
2005-11-02 12:00:00,19.41,19.46,19.41,19.46,600.0,8.9805,9.0037,8.9805,9.0037,600.0
2005-11-02 12:10:00,19.46,19.5,19.46,19.46,3300.0,9.0037,9.0222,9.0037,9.0037,3300.0
2005-11-02 12:20:00,19.47,19.47,19.47,19.47,300.0,9.0083,9.0083,9.0083,9.0083,300.0
2005-11-02 12:30:00,19.47,19.49,19.47,19.49,1200.0,9.0083,9.0176,9.0083,9.0176,1200.0
2005-11-02 12:40:00,19.49,19.5,19.48,19.5,2300.0,9.0176,9.0222,9.0129,9.0222,2300.0
2005-11-02 12:50:00,19.5,19.74,19.5,19.51,25000.0,9.0222,9.1332,9.0222,9.0268,25000.0
2005-11-02 13:00:00,19.47,19.64,19.44,19.5,12600.0,9.0083,9.087,8.9944,9.0222,12600.0
2005-11-02 13:10:00,19.46,19.51,19.46,19.46,3500.0,9.0037,9.0268,9.0037,9.0037,3500.0
2005-11-02 13:20:00,19.45,19.48,19.42,19.45,2200.0,8.9991,9.0129,8.9852,8.9991,2200.0
2005-11-02 13:30:00,19.45,19.51,19.45,19.45,4100.0,8.9991,9.0268,8.9991,8.9991,4100.0
2005-11-02 13:40:00,19.44,19.5,19.42,19.46,5000.0,8.9944,9.0222,8.9852,9.0037,5000.0
2005-11-02 13:50:00,19.48,19.5,19.44,19.47,700.0,9.0129,9.0222,8.9944,9.0083,700.0
2005-11-02 14:00:00,19.43,19.49,19.43,19.49,1200.0,8.9898,9.0176,8.9898,9.0176,1200.0
2005-11-02 14:10:00,19.49,19.52,19.41,19.52,3800.0,9.0176,9.0314,8.9805,9.0314,3800.0
2005-11-02 14:20:00,19.49,19.49,19.47,19.47,1000.0,9.0176,9.0176,9.0083,9.0083,1000.0
2005-11-02 14:30:00,19.47,19.62,19.47,19.62,4300.0,9.0083,9.0777,9.0083,9.0777,4300.0
2005-11-02 14:40:00,19.61,19.61,19.61,19.61,500.0,9.0731,9.0731,9.0731,9.0731,500.0
2005-11-02 14:50:00,19.63,19.63,19.6,19.6,1500.0,9.0823,9.0823,9.0685,9.0685,1500.0
2005-11-02 15:00:00,19.6,19.61,19.59,19.6,28900.0,9.0685,9.0731,9.0638,9.0685,28900.0
2005-11-02 15:10:00,19.61,19.63,19.61,19.63,1300.0,9.0731,9.0823,9.0731,9.0823,1300.0
2005-11-02 15:20:00,19.63,19.69,19.63,19.69,1500.0,9.0823,9.1101,9.0823,9.1101,1500.0
2005-11-02 15:30:00,19.69,19.74,19.66,19.7,3100.0,9.1101,9.1332,9.0962,9.1147,3100.0
2005-11-02 15:40:00,19.7,19.71,19.68,19.71,900.0,9.1147,9.1194,9.1055,9.1194,900.0
2005-11-02 15:50:00,19.72,19.75,19.71,19.72,2200.0,9.124,9.1379,9.1194,9.124,2200.0
2005-11-03 09:30:00,20.0,20.0,20.0,20.0,5400.0,9.2535,9.2535,9.2535,9.2535,5400.0
2005-11-03 09:40:00,20.0,20.0,19.94,19.94,900.0,9.2535,9.2535,9.2258,9.2258,900.0
2005-11-03 09:50:00,19.98,19.99,19.98,19.98,500.0,9.2443,9.2489,9.2443,9.2443,500.0
2005-11-03 10:00:00,19.98,19.98,19.97,19.97,200.0,9.2443,9.2443,9.2396,9.2396,200.0
2005-11-03 10:10:00,19.95,19.95,19.81,19.81,1200.0,9.2304,9.2304,9.1656,9.1656,1200.0
2005-11-03 10:20:00,19.86,19.86,19.81,19.81,300.0,9.1888,9.1888,9.1656,9.1656,300.0
2005-11-03 10:30:00,19.81,19.81,19.72,19.81,800.0,9.1656,9.1656,9.124,9.1656,800.0
2005-11-03 10:40:00,19.77,19.77,19.72,19.72,500.0,9.1471,9.1471,9.124,9.124,500.0
2005-11-03 10:50:00,19.74,19.83,19.74,19.8,500.0,9.1332,9.1749,9.1332,9.161,500.0
2005-11-03 11:00:00,19.81,19.81,19.8,19.8,200.0,9.1656,9.1656,9.161,9.161,200.0
2005-11-03 11:10:00,19.8,19.86,19.71,19.85,1600.0,9.161,9.1888,9.1194,9.1841,1600.0
2005-11-03 11:20:00,19.81,19.81,19.8,19.8,600.0,9.1656,9.1656,9.161,9.161,600.0
2005-11-03 11:30:00,19.83,19.89,19.83,19.89,200.0,9.1749,9.2026,9.1749,9.2026,200.0
2005-11-03 11:40:00,19.83,19.85,19.83,19.85,500.0,9.1749,9.1841,9.1749,9.1841,500.0
2005-11-03 11:50:00,19.85,19.85,19.78,19.78,800.0,9.1841,9.1841,9.1517,9.1517,800.0
2005-11-03 12:00:00,19.81,19.81,19.73,19.73,600.0,9.1656,9.1656,9.1286,9.1286,600.0
2005-11-03 12:10:00,19.76,19.76,19.76,19.76,200.0,9.1425,9.1425,9.1425,9.1425,200.0
2005-11-03 12:20:00,19.74,19.77,19.74,19.77,200.0,9.1332,9.1471,9.1332,9.1471,200.0
2005-11-03 12:30:00,19.75,19.79,19.73,19.79,800.0,9.1379,9.1564,9.1286,9.1564,800.0
2005-11-03 12:40:00,19.79,19.79,19.74,19.76,1500.0,9.1564,9.1564,9.1332,9.1425,1500.0
2005-11-03 12:50:00,19.77,19.79,19.77,19.79,400.0,9.1471,9.1564,9.1471,9.1564,400.0
2005-11-03 13:00:00,19.75,19.78,19.73,19.73,300.0,9.1379,9.1517,9.1286,9.1286,300.0
2005-11-03 13:10:00,19.77,19.77,19.77,19.77,200.0,9.1471,9.1471,9.1471,9.1471,200.0
2005-11-03 13:20:00,19.73,19.73,19.73,19.73,200.0,9.1286,9.1286,9.1286,9.1286,200.0
2005-11-03 13:30:00,19.77,19.77,19.77,19.77,100.0,9.1471,9.1471,9.1471,9.1471,100.0
2005-11-03 13:40:00,19.77,19.77,19.75,19.75,500.0,9.1471,9.1471,9.1379,9.1379,500.0
2005-11-03 13:50:00,19.77,19.79,19.77,19.79,600.0,9.1471,9.1564,9.1471,9.1564,600.0
2005-11-03 14:00:00,19.8,19.8,19.8,19.8,100.0,9.161,9.161,9.161,9.161,100.0
2005-11-03 14:10:00,19.81,19.82,19.81,19.82,200.0,9.1656,9.1702,9.1656,9.1702,200.0
2005-11-03 14:20:00,19.84,19.86,19.83,19.86,2200.0,9.1795,9.1888,9.1749,9.1888,2200.0
2005-11-03 14:30:00,19.86,19.87,19.86,19.87,1000.0,9.1888,9.1934,9.1888,9.1934,1000.0
2005-11-03 14:40:00,19.88,19.91,19.88,19.91,800.0,9.198,9.2119,9.198,9.2119,800.0
2005-11-03 14:50:00,19.89,19.92,19.89,19.92,500.0,9.2026,9.2165,9.2026,9.2165,500.0
2005-11-03 15:00:00,19.91,19.93,19.9,19.93,600.0,9.2119,9.2211,9.2073,9.2211,600.0
2005-11-03 15:10:00,19.94,19.95,19.91,19.93,51100.0,9.2258,9.2304,9.2119,9.2211,51100.0
2005-11-03 15:20:00,19.94,19.98,19.94,19.98,2200.0,9.2258,9.2443,9.2258,9.2443,2200.0
2005-11-03 15:30:00,19.98,19.98,19.97,19.98,1800.0,9.2443,9.2443,9.2396,9.2443,1800.0
2005-11-03 15:40:00,19.98,19.99,19.98,19.99,1800.0,9.2443,9.2489,9.2443,9.2489,1800.0
2005-11-03 15:50:00,19.96,19.99,19.96,19.98,600.0,9.235,9.2489,9.235,9.2443,600.0
2005-11-04 09:30:00,19.98,19.98,19.98,19.98,400.0,9.2443,9.2443,9.2443,9.2443,400.0
2005-11-04 09:40:00,19.9,19.9,19.81,19.81,800.0,9.2073,9.2073,9.1656,9.1656,800.0
2005-11-04 09:50:00,19.85,19.86,19.85,19.86,300.0,9.1841,9.1888,9.1841,9.1888,300.0
2005-11-04 10:00:00,19.86,19.88,19.86,19.88,12800.0,9.1888,9.198,9.1888,9.198,12800.0
2005-11-04 10:10:00,19.86,19.86,19.86,19.86,100.0,9.1888,9.1888,9.1888,9.1888,100.0
2005-11-04 10:20:00,19.86,19.88,19.86,19.88,10300.0,9.1888,9.198,9.1888,9.198,10300.0
2005-11-04 10:30:00,19.88,19.89,19.85,19.85,5900.0,9.198,9.2026,9.1841,9.1841,5900.0
2005-11-04 10:40:00,19.88,19.88,19.86,19.86,19700.0,9.198,9.198,9.1888,9.1888,19700.0
2005-11-04 10:50:00,19.86,19.86,19.86,19.86,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2005-11-04 11:00:00,19.87,19.89,19.83,19.83,500.0,9.1934,9.2026,9.1749,9.1749,500.0
2005-11-04 11:10:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:20:00,19.83,19.83,19.83,19.83,0.0,9.1749,9.1749,9.1749,9.1749,0.0
2005-11-04 11:30:00,19.84,19.85,19.84,19.85,1200.0,9.1795,9.1841,9.1795,9.1841,1200.0
2005-11-04 11:40:00,19.85,19.85,19.85,19.85,600.0,9.1841,9.1841,9.1841,9.1841,600.0
2005-11-04 11:50:00,19.85,19.85,19.85,19.85,0.0,9.1841,9.1841,9.1841,9.1841,0.0
2005-11-04 12:00:00,19.84,19.85,19.81,19.81,1200.0,9.1795,9.1841,9.1656,9.1656,1200.0
2005-11-04 12:10:00,19.81,19.81,19.81,19.81,0.0,9.1656,9.1656,9.1656,9.1656,0.0
2005-11-04 12:20:00,19.88,19.88,19.88,19.88,200.0,9.198,9.198,9.198,9.198,200.0
2005-11-04 12:30:00,19.89,19.89,19.89,19.89,200.0,9.2026,9.2026,9.2026,9.2026,200.0
2005-11-04 12:40:00,19.92,19.95,19.92,19.95,800.0,9.2165,9.2304,9.2165,9.2304,800.0
2005-11-04 12:50:00,19.96,19.96,19.96,19.96,700.0,9.235,9.235,9.235,9.235,700.0
2005-11-04 13:00:00,19.86,19.86,19.86,19.86,100.0,9.1888,9.1888,9.1888,9.1888,100.0
2005-11-04 13:10:00,19.84,19.96,19.84,19.96,2600.0,9.1795,9.235,9.1795,9.235,2600.0
2005-11-04 13:20:00,19.9,19.94,19.9,19.94,1100.0,9.2073,9.2258,9.2073,9.2258,1100.0
2005-11-04 13:30:00,19.94,19.94,19.94,19.94,0.0,9.2258,9.2258,9.2258,9.2258,0.0
2005-11-04 13:40:00,19.9,19.9,19.9,19.9,1600.0,9.2073,9.2073,9.2073,9.2073,1600.0
2005-11-04 13:50:00,19.89,19.91,19.89,19.91,500.0,9.2026,9.2119,9.2026,9.2119,500.0
2005-11-04 14:00:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:10:00,19.91,19.91,19.91,19.91,0.0,9.2119,9.2119,9.2119,9.2119,0.0
2005-11-04 14:20:00,19.91,19.91,19.91,19.91,400.0,9.2119,9.2119,9.2119,9.2119,400.0
2005-11-04 14:30:00,19.9,19.91,19.9,19.91,500.0,9.2073,9.2119,9.2073,9.2119,500.0
2005-11-04 14:40:00,19.87,19.89,19.85,19.85,1500.0,9.1934,9.2026,9.1841,9.1841,1500.0
2005-11-04 14:50:00,19.88,19.89,19.83,19.89,5900.0,9.198,9.2026,9.1749,9.2026,5900.0
2005-11-04 15:00:00,19.89,19.89,19.89,19.89,100.0,9.2026,9.2026,9.2026,9.2026,100.0
2005-11-04 15:10:00,19.91,19.96,19.91,19.96,400.0,9.2119,9.235,9.2119,9.235,400.0
2005-11-04 15:20:00,19.96,19.96,19.96,19.96,0.0,9.235,9.235,9.235,9.235,0.0
2005-11-04 15:30:00,19.88,19.89,19.88,19.89,300.0,9.198,9.2026,9.198,9.2026,300.0
2005-11-04 15:40:00,19.93,19.96,19.93,19.96,500.0,9.2211,9.235,9.2211,9.235,500.0
2005-11-04 15:50:00,19.99,19.99,19.99,19.99,500.0,9.2489,9.2489,9.2489,9.2489,500.0
2005-11-07 09:30:00,19.95,20.0,19.93,19.95,2600.0,9.2304,9.2535,9.2211,9.2304,2600.0
2005-11-07 09:40:00,19.95,20.0,19.91,20.0,6100.0,9.2304,9.2535,9.2119,9.2535,6100.0
2005-11-07 09:50:00,19.96,20.02,19.96,19.97,8500.0,9.235,9.2628,9.235,9.2396,8500.0
2005-11-07 10:00:00,20.0,20.03,19.96,20.03,2700.0,9.2535,9.2674,9.235,9.2674,2700.0
2005-11-07 10:10:00,20.04,20.05,19.98,19.98,8800.0,9.272,9.2767,9.2443,9.2443,8800.0
2005-11-07 10:20:00,20.01,20.07,20.01,20.06,1000.0,9.2582,9.2859,9.2582,9.2813,1000.0
2005-11-07 10:30:00,20.02,20.02,19.98,19.98,400.0,9.2628,9.2628,9.2443,9.2443,400.0
2005-11-07 10:40:00,20.0,20.02,19.97,20.0,1500.0,9.2535,9.2628,9.2396,9.2535,1500.0
2005-11-07 10:50:00,20.01,20.02,19.99,20.02,2300.0,9.2582,9.2628,9.2489,9.2628,2300.0
2005-11-07 11:00:00,20.01,20.01,20.0,20.0,1600.0,9.2582,9.2582,9.2535,9.2535,1600.0
2005-11-07 11:10:00,20.01,20.04,20.0,20.03,1400.0,9.2582,9.272,9.2535,9.2674,1400.0
2005-11-07 11:20:00,20.0,20.04,20.0,20.04,11000.0,9.2535,9.272,9.2535,9.272,11000.0
2005-11-07 11:30:00,20.02,20.14,20.02,20.14,6000.0,9.2628,9.3183,9.2628,9.3183,6000.0
2005-11-07 11:40:00,20.14,20.26,20.14,20.26,3100.0,9.3183,9.3738,9.3183,9.3738,3100.0
2005-11-07 11:50:00,20.32,20.32,20.24,20.24,1600.0,9.4016,9.4016,9.3646,9.3646,1600.0
2005-11-07 12:00:00,20.21,20.21,20.18,20.18,300.0,9.3507,9.3507,9.3368,9.3368,300.0
2005-11-07 12:10:00,20.15,20.18,20.02,20.02,4500.0,9.3229,9.3368,9.2628,9.2628,4500.0
2005-11-07 12:20:00,20.05,20.12,20.04,20.12,2600.0,9.2767,9.309,9.272,9.309,2600.0
2005-11-07 12:30:00,20.13,20.14,20.13,20.14,1400.0,9.3137,9.3183,9.3137,9.3183,1400.0
2005-11-07 12:40:00,20.14,20.5,20.14,20.38,16600.0,9.3183,9.4849,9.3183,9.4293,16600.0
2005-11-07 12:50:00,20.43,20.44,20.43,20.44,1100.0,9.4525,9.4571,9.4525,9.4571,1100.0
2005-11-07 13:00:00,20.43,20.43,20.39,20.4,400.0,9.4525,9.4525,9.434,9.4386,400.0
2005-11-07 13:10:00,20.4,20.4,20.39,20.39,300.0,9.4386,9.4386,9.434,9.434,300.0
2005-11-07 13:20:00,20.39,20.45,20.39,20.41,1500.0,9.434,9.4617,9.434,9.4432,1500.0
2005-11-07 13:30:00,20.4,20.43,20.39,20.41,1100.0,9.4386,9.4525,9.434,9.4432,1100.0
2005-11-07 13:40:00,20.48,20.48,20.43,20.44,500.0,9.4756,9.4756,9.4525,9.4571,500.0
2005-11-07 13:50:00,20.43,20.49,20.41,20.48,1400.0,9.4525,9.4802,9.4432,9.4756,1400.0
2005-11-07 14:00:00,20.47,20.69,20.47,20.69,5600.0,9.471,9.5728,9.471,9.5728,5600.0
2005-11-07 14:10:00,20.73,20.83,20.72,20.76,1800.0,9.5913,9.6375,9.5867,9.6052,1800.0
2005-11-07 14:20:00,20.83,20.83,20.79,20.8,3500.0,9.6375,9.6375,9.619,9.6237,3500.0
2005-11-07 14:30:00,20.8,20.8,20.75,20.75,5900.0,9.6237,9.6237,9.6005,9.6005,5900.0
2005-11-07 14:40:00,20.74,20.75,20.74,20.75,1800.0,9.5959,9.6005,9.5959,9.6005,1800.0
2005-11-07 14:50:00,20.72,20.73,20.51,20.55,4100.0,9.5867,9.5913,9.4895,9.508,4100.0
2005-11-07 15:00:00,20.58,20.58,20.47,20.49,1100.0,9.5219,9.5219,9.471,9.4802,1100.0
2005-11-07 15:10:00,20.45,20.45,20.43,20.45,1000.0,9.4617,9.4617,9.4525,9.4617,1000.0
2005-11-07 15:20:00,20.42,20.42,20.3,20.3,2200.0,9.4479,9.4479,9.3923,9.3923,2200.0
2005-11-07 15:30:00,20.32,20.41,20.32,20.41,1600.0,9.4016,9.4432,9.4016,9.4432,1600.0
2005-11-07 15:40:00,20.42,20.44,20.36,20.36,2900.0,9.4479,9.4571,9.4201,9.4201,2900.0
2005-11-07 15:50:00,20.36,20.45,20.36,20.43,4000.0,9.4201,9.4617,9.4201,9.4525,4000.0
2005-11-08 09:30:00,20.35,20.35,20.26,20.27,1000.0,9.4155,9.4155,9.3738,9.3785,1000.0
2005-11-08 09:40:00,20.23,20.29,20.07,20.11,16800.0,9.3599,9.3877,9.2859,9.3044,16800.0
2005-11-08 09:50:00,20.09,20.12,20.09,20.11,1700.0,9.2952,9.309,9.2952,9.3044,1700.0
2005-11-08 10:00:00,20.11,20.11,20.11,20.11,500.0,9.3044,9.3044,9.3044,9.3044,500.0
2005-11-08 10:10:00,20.14,20.23,20.14,20.2,1600.0,9.3183,9.3599,9.3183,9.3461,1600.0
2005-11-08 10:20:00,20.21,20.23,20.18,20.21,1100.0,9.3507,9.3599,9.3368,9.3507,1100.0
2005-11-08 10:30:00,20.19,20.21,20.19,20.2,300.0,9.3414,9.3507,9.3414,9.3461,300.0
2005-11-08 10:40:00,20.22,20.22,20.18,20.18,1000.0,9.3553,9.3553,9.3368,9.3368,1000.0
2005-11-08 10:50:00,20.2,20.21,20.18,20.18,10800.0,9.3461,9.3507,9.3368,9.3368,10800.0
2005-11-08 11:00:00,20.16,20.26,20.15,20.23,1300.0,9.3276,9.3738,9.3229,9.3599,1300.0
2005-11-08 11:10:00,20.23,20.23,20.17,20.23,1000.0,9.3599,9.3599,9.3322,9.3599,1000.0
2005-11-08 11:20:00,20.23,20.26,20.22,20.23,1300.0,9.3599,9.3738,9.3553,9.3599,1300.0
2005-11-08 11:30:00,20.23,20.23,20.16,20.18,1200.0,9.3599,9.3599,9.3276,9.3368,1200.0
2005-11-08 11:40:00,20.17,20.3,20.15,20.2,5300.0,9.3322,9.3923,9.3229,9.3461,5300.0
2005-11-08 11:50:00,20.18,20.2,20.18,20.2,7700.0,9.3368,9.3461,9.3368,9.3461,7700.0
2005-11-08 12:00:00,20.18,20.2,20.18,20.2,1700.0,9.3368,9.3461,9.3368,9.3461,1700.0
2005-11-08 12:10:00,20.21,20.22,20.19,20.19,900.0,9.3507,9.3553,9.3414,9.3414,900.0
2005-11-08 12:20:00,20.19,20.22,20.17,20.22,1300.0,9.3414,9.3553,9.3322,9.3553,1300.0
2005-11-08 12:30:00,20.21,20.22,20.21,20.22,500.0,9.3507,9.3553,9.3507,9.3553,500.0
2005-11-08 12:40:00,20.2,20.2,20.2,20.2,1100.0,9.3461,9.3461,9.3461,9.3461,1100.0
2005-11-08 12:50:00,20.2,20.2,20.18,20.2,1400.0,9.3461,9.3461,9.3368,9.3461,1400.0
2005-11-08 13:00:00,20.2,20.2,20.2,20.2,500.0,9.3461,9.3461,9.3461,9.3461,500.0
2005-11-08 13:10:00,20.21,20.21,20.17,20.17,1000.0,9.3507,9.3507,9.3322,9.3322,1000.0
2005-11-08 13:20:00,20.18,20.28,20.18,20.28,1100.0,9.3368,9.3831,9.3368,9.3831,1100.0
2005-11-08 13:30:00,20.3,20.3,20.25,20.25,500.0,9.3923,9.3923,9.3692,9.3692,500.0
2005-11-08 13:40:00,20.25,20.25,20.21,20.21,500.0,9.3692,9.3692,9.3507,9.3507,500.0
2005-11-08 13:50:00,20.2,20.22,20.17,20.17,3700.0,9.3461,9.3553,9.3322,9.3322,3700.0
2005-11-08 14:00:00,20.17,20.22,20.17,20.22,1500.0,9.3322,9.3553,9.3322,9.3553,1500.0
2005-11-08 14:10:00,20.2,20.23,20.2,20.21,1200.0,9.3461,9.3599,9.3461,9.3507,1200.0
2005-11-08 14:20:00,20.21,20.22,20.2,20.2,1300.0,9.3507,9.3553,9.3461,9.3461,1300.0
2005-11-08 14:30:00,20.2,20.2,20.18,20.2,2100.0,9.3461,9.3461,9.3368,9.3461,2100.0
2005-11-08 14:40:00,20.2,20.21,20.2,20.2,1000.0,9.3461,9.3507,9.3461,9.3461,1000.0
2005-11-08 14:50:00,20.2,20.26,20.18,20.24,1700.0,9.3461,9.3738,9.3368,9.3646,1700.0
2005-11-08 15:00:00,20.23,20.28,20.2,20.23,1100.0,9.3599,9.3831,9.3461,9.3599,1100.0
2005-11-08 15:10:00,20.23,20.4,20.22,20.29,1800.0,9.3599,9.4386,9.3553,9.3877,1800.0
2005-11-08 15:20:00,20.26,20.4,20.26,20.38,3100.0,9.3738,9.4386,9.3738,9.4293,3100.0
2005-11-08 15:30:00,20.32,20.4,20.31,20.39,5000.0,9.4016,9.4386,9.397,9.434,5000.0
2005-11-08 15:40:00,20.37,20.44,20.34,20.41,4700.0,9.4247,9.4571,9.4108,9.4432,4700.0
2005-11-08 15:50:00,20.41,20.45,20.39,20.45,6800.0,9.4432,9.4617,9.434,9.4617,6800.0
2005-11-09 09:30:00,20.52,20.6,20.52,20.6,2400.0,9.4941,9.5311,9.4941,9.5311,2400.0
2005-11-09 09:40:00,20.6,20.65,20.54,20.54,2700.0,9.5311,9.5543,9.5034,9.5034,2700.0
2005-11-09 09:50:00,20.59,20.68,20.59,20.68,1700.0,9.5265,9.5681,9.5265,9.5681,1700.0
2005-11-09 10:00:00,20.66,20.77,20.66,20.77,1000.0,9.5589,9.6098,9.5589,9.6098,1000.0
2005-11-09 10:10:00,20.77,21.4,20.77,21.4,7900.0,9.6098,9.9013,9.6098,9.9013,7900.0
2005-11-09 10:20:00,21.36,21.36,21.15,21.15,3000.0,9.8828,9.8828,9.7856,9.7856,3000.0
2005-11-09 10:30:00,21.15,21.16,21.1,21.1,2700.0,9.7856,9.7902,9.7625,9.7625,2700.0
2005-11-09 10:40:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-09 10:50:00,21.11,21.14,21.11,21.12,1900.0,9.7671,9.781,9.7671,9.7717,1900.0
2005-11-09 11:00:00,21.12,21.13,21.03,21.03,1700.0,9.7717,9.7764,9.7301,9.7301,1700.0
2005-11-09 11:10:00,21.0,21.0,20.99,20.99,2100.0,9.7162,9.7162,9.7116,9.7116,2100.0
2005-11-09 11:20:00,20.93,20.94,20.93,20.94,600.0,9.6838,9.6884,9.6838,9.6884,600.0
2005-11-09 11:30:00,20.91,20.98,20.91,20.98,1400.0,9.6746,9.707,9.6746,9.707,1400.0
2005-11-09 11:40:00,20.94,20.97,20.94,20.97,800.0,9.6884,9.7023,9.6884,9.7023,800.0
2005-11-09 11:50:00,20.98,20.98,20.96,20.98,1800.0,9.707,9.707,9.6977,9.707,1800.0
2005-11-09 12:00:00,20.98,20.98,20.97,20.97,1200.0,9.707,9.707,9.7023,9.7023,1200.0
2005-11-09 12:10:00,20.97,20.97,20.97,20.97,700.0,9.7023,9.7023,9.7023,9.7023,700.0
2005-11-09 12:20:00,20.97,21.05,20.97,20.99,3900.0,9.7023,9.7393,9.7023,9.7116,3900.0
2005-11-09 12:30:00,20.98,20.98,20.96,20.98,1200.0,9.707,9.707,9.6977,9.707,1200.0
2005-11-09 12:40:00,20.99,20.99,20.98,20.99,1000.0,9.7116,9.7116,9.707,9.7116,1000.0
2005-11-09 12:50:00,20.99,20.99,20.98,20.98,800.0,9.7116,9.7116,9.707,9.707,800.0
2005-11-09 13:00:00,20.99,20.99,20.99,20.99,1100.0,9.7116,9.7116,9.7116,9.7116,1100.0
2005-11-09 13:10:00,20.97,20.99,20.97,20.99,10500.0,9.7023,9.7116,9.7023,9.7116,10500.0
2005-11-09 13:20:00,20.99,20.99,20.89,20.89,2000.0,9.7116,9.7116,9.6653,9.6653,2000.0
2005-11-09 13:30:00,20.91,20.97,20.91,20.97,400.0,9.6746,9.7023,9.6746,9.7023,400.0
2005-11-09 13:40:00,20.97,20.99,20.93,20.93,2100.0,9.7023,9.7116,9.6838,9.6838,2100.0
2005-11-09 13:50:00,20.98,20.99,20.96,20.96,800.0,9.707,9.7116,9.6977,9.6977,800.0
2005-11-09 14:00:00,20.99,20.99,20.99,20.99,1600.0,9.7116,9.7116,9.7116,9.7116,1600.0
2005-11-09 14:10:00,20.99,20.99,20.96,20.97,4700.0,9.7116,9.7116,9.6977,9.7023,4700.0
2005-11-09 14:20:00,20.97,20.97,20.96,20.96,400.0,9.7023,9.7023,9.6977,9.6977,400.0
2005-11-09 14:30:00,20.96,20.96,20.94,20.96,3600.0,9.6977,9.6977,9.6884,9.6977,3600.0
2005-11-09 14:40:00,20.97,20.97,20.85,20.85,7000.0,9.7023,9.7023,9.6468,9.6468,7000.0
2005-11-09 14:50:00,20.87,20.89,20.87,20.88,500.0,9.6561,9.6653,9.6561,9.6607,500.0
2005-11-09 15:00:00,20.92,20.95,20.92,20.95,1300.0,9.6792,9.6931,9.6792,9.6931,1300.0
2005-11-09 15:10:00,20.94,20.98,20.94,20.96,3500.0,9.6884,9.707,9.6884,9.6977,3500.0
2005-11-09 15:20:00,20.99,21.05,20.99,21.05,11500.0,9.7116,9.7393,9.7116,9.7393,11500.0
2005-11-09 15:30:00,21.05,21.05,20.95,20.95,6300.0,9.7393,9.7393,9.6931,9.6931,6300.0
2005-11-09 15:40:00,20.94,20.97,20.94,20.97,2000.0,9.6884,9.7023,9.6884,9.7023,2000.0
2005-11-09 15:50:00,21.0,21.02,21.0,21.02,2000.0,9.7162,9.7255,9.7162,9.7255,2000.0
2005-11-10 09:30:00,20.95,20.95,20.95,20.95,700.0,9.6931,9.6931,9.6931,9.6931,700.0
2005-11-10 09:40:00,20.95,20.95,20.95,20.95,0.0,9.6931,9.6931,9.6931,9.6931,0.0
2005-11-10 09:50:00,20.94,21.14,20.92,21.14,18800.0,9.6884,9.781,9.6792,9.781,18800.0
2005-11-10 10:00:00,21.15,21.15,20.96,20.96,4700.0,9.7856,9.7856,9.6977,9.6977,4700.0
2005-11-10 10:10:00,20.96,20.97,20.96,20.97,15400.0,9.6977,9.7023,9.6977,9.7023,15400.0
2005-11-10 10:20:00,20.92,20.92,20.91,20.92,600.0,9.6792,9.6792,9.6746,9.6792,600.0
2005-11-10 10:30:00,20.92,20.92,20.91,20.91,800.0,9.6792,9.6792,9.6746,9.6746,800.0
2005-11-10 10:40:00,20.93,21.02,20.93,21.01,4000.0,9.6838,9.7255,9.6838,9.7208,4000.0
2005-11-10 10:50:00,21.02,21.02,21.02,21.02,700.0,9.7255,9.7255,9.7255,9.7255,700.0
2005-11-10 11:00:00,21.02,21.02,21.02,21.02,300.0,9.7255,9.7255,9.7255,9.7255,300.0
2005-11-10 11:10:00,21.02,21.03,20.97,20.98,1100.0,9.7255,9.7301,9.7023,9.707,1100.0
2005-11-10 11:20:00,20.98,20.99,20.98,20.99,300.0,9.707,9.7116,9.707,9.7116,300.0
2005-11-10 11:30:00,20.92,21.02,20.92,21.02,2400.0,9.6792,9.7255,9.6792,9.7255,2400.0
2005-11-10 11:40:00,21.01,21.03,21.01,21.02,700.0,9.7208,9.7301,9.7208,9.7255,700.0
2005-11-10 11:50:00,21.06,21.07,20.99,21.02,1600.0,9.744,9.7486,9.7116,9.7255,1600.0
2005-11-10 12:00:00,21.03,21.12,21.03,21.09,1500.0,9.7301,9.7717,9.7301,9.7578,1500.0
2005-11-10 12:10:00,21.11,21.14,21.1,21.1,400.0,9.7671,9.781,9.7625,9.7625,400.0
2005-11-10 12:20:00,21.1,21.1,21.1,21.1,0.0,9.7625,9.7625,9.7625,9.7625,0.0
2005-11-10 12:30:00,21.11,21.11,21.05,21.05,700.0,9.7671,9.7671,9.7393,9.7393,700.0
2005-11-10 12:40:00,21.08,21.08,21.08,21.08,800.0,9.7532,9.7532,9.7532,9.7532,800.0
2005-11-10 12:50:00,21.08,21.1,21.08,21.1,400.0,9.7532,9.7625,9.7532,9.7625,400.0
2005-11-10 13:00:00,21.1,21.1,21.1,21.1,700.0,9.7625,9.7625,9.7625,9.7625,700.0
2005-11-10 13:10:00,21.1,21.12,21.1,21.12,400.0,9.7625,9.7717,9.7625,9.7717,400.0
2005-11-10 13:20:00,21.1,21.11,21.06,21.11,700.0,9.7625,9.7671,9.744,9.7671,700.0
2005-11-10 13:30:00,21.11,21.11,21.06,21.06,1500.0,9.7671,9.7671,9.744,9.744,1500.0
2005-11-10 13:40:00,21.12,21.15,21.06,21.13,2100.0,9.7717,9.7856,9.744,9.7764,2100.0
2005-11-10 13:50:00,21.15,21.24,21.11,21.11,2500.0,9.7856,9.8272,9.7671,9.7671,2500.0
2005-11-10 14:00:00,21.15,21.15,21.12,21.15,800.0,9.7856,9.7856,9.7717,9.7856,800.0
2005-11-10 14:10:00,21.1,21.13,21.1,21.13,1000.0,9.7625,9.7764,9.7625,9.7764,1000.0
2005-11-10 14:20:00,21.14,21.14,21.1,21.12,1300.0,9.781,9.781,9.7625,9.7717,1300.0
2005-11-10 14:30:00,21.12,21.12,21.01,21.1,26800.0,9.7717,9.7717,9.7208,9.7625,26800.0
2005-11-10 14:40:00,21.1,21.1,21.06,21.07,1100.0,9.7625,9.7625,9.744,9.7486,1100.0
2005-11-10 14:50:00,21.07,21.15,21.04,21.15,1100.0,9.7486,9.7856,9.7347,9.7856,1100.0
2005-11-10 15:00:00,21.15,21.15,21.12,21.12,200.0,9.7856,9.7856,9.7717,9.7717,200.0
2005-11-10 15:10:00,21.12,21.12,21.12,21.12,200.0,9.7717,9.7717,9.7717,9.7717,200.0
2005-11-10 15:20:00,21.12,21.16,21.07,21.16,8300.0,9.7717,9.7902,9.7486,9.7902,8300.0
2005-11-10 15:30:00,21.17,21.17,21.05,21.17,15000.0,9.7949,9.7949,9.7393,9.7949,15000.0
2005-11-10 15:40:00,21.16,21.24,21.16,21.24,2700.0,9.7902,9.8272,9.7902,9.8272,2700.0
2005-11-10 15:50:00,21.25,21.3,21.25,21.28,1600.0,9.8319,9.855,9.8319,9.8458,1600.0
2005-11-11 09:30:00,21.36,21.36,21.36,21.36,1900.0,9.8828,9.8828,9.8828,9.8828,1900.0
2005-11-11 09:40:00,21.36,21.36,21.31,21.31,1100.0,9.8828,9.8828,9.8596,9.8596,1100.0
2005-11-11 09:50:00,21.33,21.33,21.32,21.32,300.0,9.8689,9.8689,9.8643,9.8643,300.0
2005-11-11 10:00:00,21.3,21.3,21.28,21.28,1400.0,9.855,9.855,9.8458,9.8458,1400.0
2005-11-11 10:10:00,21.29,21.29,21.28,21.28,800.0,9.8504,9.8504,9.8458,9.8458,800.0
2005-11-11 10:20:00,21.32,21.32,21.28,21.28,600.0,9.8643,9.8643,9.8458,9.8458,600.0
2005-11-11 10:30:00,21.28,21.28,21.28,21.28,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2005-11-11 10:40:00,21.28,21.31,21.28,21.31,900.0,9.8458,9.8596,9.8458,9.8596,900.0
2005-11-11 10:50:00,21.31,21.31,21.31,21.31,3100.0,9.8596,9.8596,9.8596,9.8596,3100.0
2005-11-11 11:00:00,21.33,21.33,21.31,21.31,3300.0,9.8689,9.8689,9.8596,9.8596,3300.0
2005-11-11 11:10:00,21.3,21.3,21.3,21.3,1400.0,9.855,9.855,9.855,9.855,1400.0
2005-11-11 11:20:00,21.3,21.3,21.25,21.3,4600.0,9.855,9.855,9.8319,9.855,4600.0
2005-11-11 11:30:00,21.3,21.31,21.29,21.31,9800.0,9.855,9.8596,9.8504,9.8596,9800.0
2005-11-11 11:40:00,21.3,21.3,21.3,21.3,800.0,9.855,9.855,9.855,9.855,800.0
2005-11-11 11:50:00,21.3,21.3,21.3,21.3,1200.0,9.855,9.855,9.855,9.855,1200.0
2005-11-11 12:00:00,21.3,21.3,21.3,21.3,9100.0,9.855,9.855,9.855,9.855,9100.0
2005-11-11 12:10:00,21.3,21.3,21.28,21.28,1000.0,9.855,9.855,9.8458,9.8458,1000.0
2005-11-11 12:20:00,21.26,21.26,21.1,21.1,2700.0,9.8365,9.8365,9.7625,9.7625,2700.0
2005-11-11 12:30:00,21.09,21.15,21.06,21.15,1600.0,9.7578,9.7856,9.744,9.7856,1600.0
2005-11-11 12:40:00,21.15,21.15,21.15,21.15,0.0,9.7856,9.7856,9.7856,9.7856,0.0
2005-11-11 12:50:00,21.15,21.17,21.15,21.17,3400.0,9.7856,9.7949,9.7856,9.7949,3400.0
2005-11-11 13:00:00,21.17,21.17,21.17,21.17,0.0,9.7949,9.7949,9.7949,9.7949,0.0
2005-11-11 13:10:00,21.17,21.25,21.17,21.25,7800.0,9.7949,9.8319,9.7949,9.8319,7800.0
2005-11-11 13:20:00,21.25,21.25,21.21,21.25,3300.0,9.8319,9.8319,9.8134,9.8319,3300.0
2005-11-11 13:30:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-11 13:40:00,21.29,21.29,21.29,21.29,200.0,9.8504,9.8504,9.8504,9.8504,200.0
2005-11-11 13:50:00,21.26,21.27,21.25,21.27,4900.0,9.8365,9.8411,9.8319,9.8411,4900.0
2005-11-11 14:00:00,21.28,21.33,21.28,21.33,200.0,9.8458,9.8689,9.8458,9.8689,200.0
2005-11-11 14:10:00,21.36,21.37,21.33,21.37,600.0,9.8828,9.8874,9.8689,9.8874,600.0
2005-11-11 14:20:00,21.38,21.45,21.38,21.44,900.0,9.892,9.9244,9.892,9.9198,900.0
2005-11-11 14:30:00,21.44,21.57,21.44,21.57,2700.0,9.9198,9.9799,9.9198,9.9799,2700.0
2005-11-11 14:40:00,21.57,21.64,21.57,21.62,1800.0,9.9799,10.0123,9.9799,10.0031,1800.0
2005-11-11 14:50:00,21.63,21.63,21.62,21.62,1800.0,10.0077,10.0077,10.0031,10.0031,1800.0
2005-11-11 15:00:00,21.62,21.63,21.62,21.62,500.0,10.0031,10.0077,10.0031,10.0031,500.0
2005-11-11 15:10:00,21.62,21.63,21.62,21.63,700.0,10.0031,10.0077,10.0031,10.0077,700.0
2005-11-11 15:20:00,21.63,21.63,21.63,21.63,3700.0,10.0077,10.0077,10.0077,10.0077,3700.0
2005-11-11 15:30:00,21.63,21.63,21.63,21.63,900.0,10.0077,10.0077,10.0077,10.0077,900.0
2005-11-11 15:40:00,21.63,21.63,21.59,21.6,1900.0,10.0077,10.0077,9.9892,9.9938,1900.0
2005-11-11 15:50:00,21.6,21.6,21.6,21.6,2300.0,9.9938,9.9938,9.9938,9.9938,2300.0
2005-11-14 09:30:00,21.66,21.66,21.66,21.66,300.0,10.0216,10.0216,10.0216,10.0216,300.0
2005-11-14 09:40:00,21.62,21.63,21.62,21.62,300.0,10.0031,10.0077,10.0031,10.0031,300.0
2005-11-14 09:50:00,21.6,21.6,21.6,21.6,200.0,9.9938,9.9938,9.9938,9.9938,200.0
2005-11-14 10:00:00,21.6,21.6,21.6,21.6,0.0,9.9938,9.9938,9.9938,9.9938,0.0
2005-11-14 10:10:00,21.61,21.61,21.61,21.61,300.0,9.9984,9.9984,9.9984,9.9984,300.0
2005-11-14 10:20:00,21.6,21.6,21.32,21.32,3800.0,9.9938,9.9938,9.8643,9.8643,3800.0
2005-11-14 10:30:00,21.32,21.33,21.32,21.33,600.0,9.8643,9.8689,9.8643,9.8689,600.0
2005-11-14 10:40:00,21.33,21.35,21.3,21.35,5600.0,9.8689,9.8781,9.855,9.8781,5600.0
2005-11-14 10:50:00,21.39,21.39,21.39,21.39,100.0,9.8966,9.8966,9.8966,9.8966,100.0
2005-11-14 11:00:00,21.39,21.39,21.35,21.35,300.0,9.8966,9.8966,9.8781,9.8781,300.0
2005-11-14 11:10:00,21.36,21.36,21.36,21.36,700.0,9.8828,9.8828,9.8828,9.8828,700.0
2005-11-14 11:20:00,21.36,21.36,21.36,21.36,0.0,9.8828,9.8828,9.8828,9.8828,0.0
2005-11-14 11:30:00,21.32,21.32,21.32,21.32,300.0,9.8643,9.8643,9.8643,9.8643,300.0
2005-11-14 11:40:00,21.31,21.31,21.3,21.31,3700.0,9.8596,9.8596,9.855,9.8596,3700.0
2005-11-14 11:50:00,21.31,21.31,21.31,21.31,300.0,9.8596,9.8596,9.8596,9.8596,300.0
2005-11-14 12:00:00,21.31,21.37,21.31,21.31,800.0,9.8596,9.8874,9.8596,9.8596,800.0
2005-11-14 12:10:00,21.3,21.31,21.3,21.31,500.0,9.855,9.8596,9.855,9.8596,500.0
2005-11-14 12:20:00,21.33,21.33,21.31,21.32,1400.0,9.8689,9.8689,9.8596,9.8643,1400.0
2005-11-14 12:30:00,21.31,21.31,21.31,21.31,400.0,9.8596,9.8596,9.8596,9.8596,400.0
2005-11-14 12:40:00,21.31,21.32,21.31,21.31,600.0,9.8596,9.8643,9.8596,9.8596,600.0
2005-11-14 12:50:00,21.31,21.31,21.3,21.3,2200.0,9.8596,9.8596,9.855,9.855,2200.0
2005-11-14 13:00:00,21.28,21.29,21.28,21.29,1800.0,9.8458,9.8504,9.8458,9.8504,1800.0
2005-11-14 13:10:00,21.25,21.26,21.25,21.26,1500.0,9.8319,9.8365,9.8319,9.8365,1500.0
2005-11-14 13:20:00,21.27,21.27,21.27,21.27,400.0,9.8411,9.8411,9.8411,9.8411,400.0
2005-11-14 13:30:00,21.29,21.32,21.29,21.3,2300.0,9.8504,9.8643,9.8504,9.855,2300.0
2005-11-14 13:40:00,21.32,21.32,21.29,21.29,400.0,9.8643,9.8643,9.8504,9.8504,400.0
2005-11-14 13:50:00,21.3,21.32,21.3,21.32,500.0,9.855,9.8643,9.855,9.8643,500.0
2005-11-14 14:00:00,21.3,21.3,21.3,21.3,600.0,9.855,9.855,9.855,9.855,600.0
2005-11-14 14:10:00,21.3,21.3,21.3,21.3,700.0,9.855,9.855,9.855,9.855,700.0
2005-11-14 14:20:00,21.3,21.3,21.29,21.29,900.0,9.855,9.855,9.8504,9.8504,900.0
2005-11-14 14:30:00,21.32,21.33,21.3,21.33,500.0,9.8643,9.8689,9.855,9.8689,500.0
2005-11-14 14:40:00,21.3,21.3,21.29,21.29,2200.0,9.855,9.855,9.8504,9.8504,2200.0
2005-11-14 14:50:00,21.3,21.3,21.28,21.28,3100.0,9.855,9.855,9.8458,9.8458,3100.0
2005-11-14 15:00:00,21.28,21.29,21.28,21.28,2100.0,9.8458,9.8504,9.8458,9.8458,2100.0
2005-11-14 15:10:00,21.28,21.29,21.25,21.26,10600.0,9.8458,9.8504,9.8319,9.8365,10600.0
2005-11-14 15:20:00,21.25,21.29,21.25,21.29,3300.0,9.8319,9.8504,9.8319,9.8504,3300.0
2005-11-14 15:30:00,21.26,21.31,21.26,21.3,6200.0,9.8365,9.8596,9.8365,9.855,6200.0
2005-11-14 15:40:00,21.3,21.32,21.3,21.32,1500.0,9.855,9.8643,9.855,9.8643,1500.0
2005-11-14 15:50:00,21.32,21.32,21.31,21.31,1700.0,9.8643,9.8643,9.8596,9.8596,1700.0
2005-11-15 09:30:00,21.32,21.32,21.32,21.32,1400.0,9.8643,9.8643,9.8643,9.8643,1400.0
2005-11-15 09:40:00,21.28,21.28,21.27,21.27,600.0,9.8458,9.8458,9.8411,9.8411,600.0
2005-11-15 09:50:00,21.28,21.28,21.25,21.28,1300.0,9.8458,9.8458,9.8319,9.8458,1300.0
2005-11-15 10:00:00,21.25,21.29,21.25,21.25,4100.0,9.8319,9.8504,9.8319,9.8319,4100.0
2005-11-15 10:10:00,21.2,21.2,21.2,21.2,200.0,9.8087,9.8087,9.8087,9.8087,200.0
2005-11-15 10:20:00,21.21,21.21,21.19,21.19,300.0,9.8134,9.8134,9.8041,9.8041,300.0
2005-11-15 10:30:00,21.15,21.15,21.1,21.15,1200.0,9.7856,9.7856,9.7625,9.7856,1200.0
2005-11-15 10:40:00,21.19,21.19,21.19,21.19,100.0,9.8041,9.8041,9.8041,9.8041,100.0
2005-11-15 10:50:00,21.2,21.2,21.15,21.15,300.0,9.8087,9.8087,9.7856,9.7856,300.0
2005-11-15 11:00:00,21.16,21.2,21.16,21.19,500.0,9.7902,9.8087,9.7902,9.8041,500.0
2005-11-15 11:10:00,21.18,21.19,21.18,21.19,800.0,9.7995,9.8041,9.7995,9.8041,800.0
2005-11-15 11:20:00,21.2,21.22,21.2,21.22,1000.0,9.8087,9.818,9.8087,9.818,1000.0
2005-11-15 11:30:00,21.22,21.22,21.22,21.22,100.0,9.818,9.818,9.818,9.818,100.0
2005-11-15 11:40:00,21.21,21.21,21.21,21.21,500.0,9.8134,9.8134,9.8134,9.8134,500.0
2005-11-15 11:50:00,21.22,21.22,21.22,21.22,900.0,9.818,9.818,9.818,9.818,900.0
2005-11-15 12:00:00,21.2,21.2,21.2,21.2,1100.0,9.8087,9.8087,9.8087,9.8087,1100.0
2005-11-15 12:10:00,21.2,21.25,21.2,21.2,4700.0,9.8087,9.8319,9.8087,9.8087,4700.0
2005-11-15 12:20:00,21.2,21.23,21.2,21.2,5100.0,9.8087,9.8226,9.8087,9.8087,5100.0
2005-11-15 12:30:00,21.21,21.21,21.2,21.21,2800.0,9.8134,9.8134,9.8087,9.8134,2800.0
2005-11-15 12:40:00,21.21,21.21,21.18,21.18,2100.0,9.8134,9.8134,9.7995,9.7995,2100.0
2005-11-15 12:50:00,21.23,21.3,21.23,21.3,1000.0,9.8226,9.855,9.8226,9.855,1000.0
2005-11-15 13:00:00,21.24,21.28,21.21,21.21,7600.0,9.8272,9.8458,9.8134,9.8134,7600.0
2005-11-15 13:10:00,21.17,21.23,21.17,21.23,700.0,9.7949,9.8226,9.7949,9.8226,700.0
2005-11-15 13:20:00,21.17,21.2,21.13,21.2,3200.0,9.7949,9.8087,9.7764,9.8087,3200.0
2005-11-15 13:30:00,21.18,21.25,21.18,21.25,600.0,9.7995,9.8319,9.7995,9.8319,600.0
2005-11-15 13:40:00,21.18,21.21,21.16,21.16,4600.0,9.7995,9.8134,9.7902,9.7902,4600.0
2005-11-15 13:50:00,21.11,21.11,21.11,21.11,200.0,9.7671,9.7671,9.7671,9.7671,200.0
2005-11-15 14:00:00,21.1,21.1,21.08,21.08,800.0,9.7625,9.7625,9.7532,9.7532,800.0
2005-11-15 14:10:00,21.05,21.05,21.04,21.04,400.0,9.7393,9.7393,9.7347,9.7347,400.0
2005-11-15 14:20:00,21.05,21.05,21.05,21.05,100.0,9.7393,9.7393,9.7393,9.7393,100.0
2005-11-15 14:30:00,21.1,21.1,21.1,21.1,25400.0,9.7625,9.7625,9.7625,9.7625,25400.0
2005-11-15 14:40:00,21.09,21.1,21.04,21.05,900.0,9.7578,9.7625,9.7347,9.7393,900.0
2005-11-15 14:50:00,21.07,21.07,21.01,21.01,1500.0,9.7486,9.7486,9.7208,9.7208,1500.0
2005-11-15 15:00:00,21.01,21.02,21.0,21.01,2200.0,9.7208,9.7255,9.7162,9.7208,2200.0
2005-11-15 15:10:00,21.02,21.04,21.01,21.02,500.0,9.7255,9.7347,9.7208,9.7255,500.0
2005-11-15 15:20:00,21.04,21.05,21.04,21.05,300.0,9.7347,9.7393,9.7347,9.7393,300.0
2005-11-15 15:30:00,21.03,21.06,21.02,21.02,1200.0,9.7301,9.744,9.7255,9.7255,1200.0
2005-11-15 15:40:00,21.04,21.04,21.03,21.03,1000.0,9.7347,9.7347,9.7301,9.7301,1000.0
2005-11-15 15:50:00,21.03,21.03,21.01,21.02,2400.0,9.7301,9.7301,9.7208,9.7255,2400.0
2005-11-16 09:30:00,21.04,21.05,21.04,21.05,200.0,9.7347,9.7393,9.7347,9.7393,200.0
2005-11-16 09:40:00,21.05,21.05,20.98,21.01,1500.0,9.7393,9.7393,9.707,9.7208,1500.0
2005-11-16 09:50:00,20.95,20.95,20.84,20.84,1000.0,9.6931,9.6931,9.6422,9.6422,1000.0
2005-11-16 10:00:00,20.84,20.84,20.84,20.84,0.0,9.6422,9.6422,9.6422,9.6422,0.0
2005-11-16 10:10:00,20.85,20.85,20.73,20.77,8600.0,9.6468,9.6468,9.5913,9.6098,8600.0
2005-11-16 10:20:00,20.77,20.78,20.75,20.78,3500.0,9.6098,9.6144,9.6005,9.6144,3500.0
2005-11-16 10:30:00,20.78,20.83,20.78,20.79,2300.0,9.6144,9.6375,9.6144,9.619,2300.0
2005-11-16 10:40:00,20.81,20.81,20.78,20.79,4400.0,9.6283,9.6283,9.6144,9.619,4400.0
2005-11-16 10:50:00,20.78,20.82,20.78,20.78,2600.0,9.6144,9.6329,9.6144,9.6144,2600.0
2005-11-16 11:00:00,20.78,20.78,20.73,20.73,300.0,9.6144,9.6144,9.5913,9.5913,300.0
2005-11-16 11:10:00,20.78,20.78,20.78,20.78,100.0,9.6144,9.6144,9.6144,9.6144,100.0
2005-11-16 11:20:00,20.75,20.76,20.75,20.76,300.0,9.6005,9.6052,9.6005,9.6052,300.0
2005-11-16 11:30:00,20.75,20.79,20.75,20.79,900.0,9.6005,9.619,9.6005,9.619,900.0
2005-11-16 11:40:00,20.78,20.81,20.75,20.75,2900.0,9.6144,9.6283,9.6005,9.6005,2900.0
2005-11-16 11:50:00,20.78,20.78,20.75,20.75,3200.0,9.6144,9.6144,9.6005,9.6005,3200.0
2005-11-16 12:00:00,20.75,20.75,20.75,20.75,200.0,9.6005,9.6005,9.6005,9.6005,200.0
2005-11-16 12:10:00,20.8,20.8,20.8,20.8,200.0,9.6237,9.6237,9.6237,9.6237,200.0
2005-11-16 12:20:00,20.8,20.8,20.8,20.8,1700.0,9.6237,9.6237,9.6237,9.6237,1700.0
2005-11-16 12:30:00,20.8,20.8,20.8,20.8,100.0,9.6237,9.6237,9.6237,9.6237,100.0
2005-11-16 12:40:00,20.81,20.81,20.81,20.81,200.0,9.6283,9.6283,9.6283,9.6283,200.0
2005-11-16 12:50:00,20.77,20.77,20.77,20.77,300.0,9.6098,9.6098,9.6098,9.6098,300.0
2005-11-16 13:00:00,20.76,20.76,20.75,20.76,5200.0,9.6052,9.6052,9.6005,9.6052,5200.0
2005-11-16 13:10:00,20.76,20.76,20.75,20.75,4300.0,9.6052,9.6052,9.6005,9.6005,4300.0
2005-11-16 13:20:00,20.79,20.8,20.79,20.8,200.0,9.619,9.6237,9.619,9.6237,200.0
2005-11-16 13:30:00,20.8,20.8,20.8,20.8,600.0,9.6237,9.6237,9.6237,9.6237,600.0
2005-11-16 13:40:00,20.76,20.76,20.76,20.76,100.0,9.6052,9.6052,9.6052,9.6052,100.0
2005-11-16 13:50:00,20.76,20.76,20.75,20.75,5100.0,9.6052,9.6052,9.6005,9.6005,5100.0
2005-11-16 14:00:00,20.76,20.77,20.75,20.75,4700.0,9.6052,9.6098,9.6005,9.6005,4700.0
2005-11-16 14:10:00,20.77,20.8,20.75,20.77,1100.0,9.6098,9.6237,9.6005,9.6098,1100.0
2005-11-16 14:20:00,20.75,20.76,20.75,20.76,3200.0,9.6005,9.6052,9.6005,9.6052,3200.0
2005-11-16 14:30:00,20.75,20.75,20.7,20.7,14600.0,9.6005,9.6005,9.5774,9.5774,14600.0
2005-11-16 14:40:00,20.7,20.74,20.7,20.74,1300.0,9.5774,9.5959,9.5774,9.5959,1300.0
2005-11-16 14:50:00,20.76,20.76,20.7,20.74,5000.0,9.6052,9.6052,9.5774,9.5959,5000.0
2005-11-16 15:00:00,20.74,20.74,20.71,20.71,600.0,9.5959,9.5959,9.582,9.582,600.0
2005-11-16 15:10:00,20.7,20.74,20.7,20.73,1500.0,9.5774,9.5959,9.5774,9.5913,1500.0
2005-11-16 15:20:00,20.74,20.74,20.74,20.74,100.0,9.5959,9.5959,9.5959,9.5959,100.0
2005-11-16 15:30:00,20.73,20.73,20.7,20.71,6400.0,9.5913,9.5913,9.5774,9.582,6400.0
2005-11-16 15:40:00,20.7,20.71,20.68,20.68,2900.0,9.5774,9.582,9.5681,9.5681,2900.0
2005-11-16 15:50:00,20.71,20.71,20.71,20.71,500.0,9.582,9.582,9.582,9.582,500.0
2005-11-17 09:30:00,20.74,20.81,20.74,20.8,7200.0,9.5959,9.6283,9.5959,9.6237,7200.0
2005-11-17 09:40:00,20.8,20.8,20.8,20.8,200.0,9.6237,9.6237,9.6237,9.6237,200.0
2005-11-17 09:50:00,20.8,20.8,20.75,20.76,3900.0,9.6237,9.6237,9.6005,9.6052,3900.0
2005-11-17 10:00:00,20.77,20.77,20.67,20.7,23000.0,9.6098,9.6098,9.5635,9.5774,23000.0
2005-11-17 10:10:00,20.69,20.78,20.68,20.78,6800.0,9.5728,9.6144,9.5681,9.6144,6800.0
2005-11-17 10:20:00,20.73,20.73,20.72,20.73,2300.0,9.5913,9.5913,9.5867,9.5913,2300.0
2005-11-17 10:30:00,20.7,20.71,20.68,20.69,4100.0,9.5774,9.582,9.5681,9.5728,4100.0
2005-11-17 10:40:00,20.68,20.7,20.67,20.67,2300.0,9.5681,9.5774,9.5635,9.5635,2300.0
2005-11-17 10:50:00,20.68,20.73,20.68,20.73,1200.0,9.5681,9.5913,9.5681,9.5913,1200.0
2005-11-17 11:00:00,20.73,20.74,20.73,20.73,300.0,9.5913,9.5959,9.5913,9.5913,300.0
2005-11-17 11:10:00,20.74,20.75,20.73,20.73,1200.0,9.5959,9.6005,9.5913,9.5913,1200.0
2005-11-17 11:20:00,20.73,20.75,20.73,20.73,500.0,9.5913,9.6005,9.5913,9.5913,500.0
2005-11-17 11:30:00,20.74,20.75,20.73,20.74,2400.0,9.5959,9.6005,9.5913,9.5959,2400.0
2005-11-17 11:40:00,20.72,20.72,20.71,20.71,400.0,9.5867,9.5867,9.582,9.582,400.0
2005-11-17 11:50:00,20.71,20.73,20.71,20.73,200.0,9.582,9.5913,9.582,9.5913,200.0
2005-11-17 12:00:00,20.72,20.72,20.72,20.72,300.0,9.5867,9.5867,9.5867,9.5867,300.0
2005-11-17 12:10:00,20.7,20.74,20.7,20.74,2600.0,9.5774,9.5959,9.5774,9.5959,2600.0
2005-11-17 12:20:00,20.71,20.74,20.7,20.74,1100.0,9.582,9.5959,9.5774,9.5959,1100.0
2005-11-17 12:30:00,20.75,20.75,20.72,20.72,5200.0,9.6005,9.6005,9.5867,9.5867,5200.0
2005-11-17 12:40:00,20.74,20.74,20.73,20.73,1000.0,9.5959,9.5959,9.5913,9.5913,1000.0
2005-11-17 12:50:00,20.75,20.75,20.75,20.75,200.0,9.6005,9.6005,9.6005,9.6005,200.0
2005-11-17 13:00:00,20.75,20.75,20.72,20.72,300.0,9.6005,9.6005,9.5867,9.5867,300.0
2005-11-17 13:10:00,20.72,20.74,20.71,20.71,300.0,9.5867,9.5959,9.582,9.582,300.0
2005-11-17 13:20:00,20.71,20.74,20.71,20.74,300.0,9.582,9.5959,9.582,9.5959,300.0
2005-11-17 13:30:00,20.75,20.75,20.75,20.75,600.0,9.6005,9.6005,9.6005,9.6005,600.0
2005-11-17 13:40:00,20.75,20.76,20.75,20.76,700.0,9.6005,9.6052,9.6005,9.6052,700.0
2005-11-17 13:50:00,20.75,20.75,20.71,20.71,1300.0,9.6005,9.6005,9.582,9.582,1300.0
2005-11-17 14:00:00,20.72,20.73,20.7,20.73,3500.0,9.5867,9.5913,9.5774,9.5913,3500.0
2005-11-17 14:10:00,20.73,20.75,20.73,20.75,400.0,9.5913,9.6005,9.5913,9.6005,400.0
2005-11-17 14:20:00,20.75,20.77,20.75,20.77,1200.0,9.6005,9.6098,9.6005,9.6098,1200.0
2005-11-17 14:30:00,20.77,20.77,20.77,20.77,0.0,9.6098,9.6098,9.6098,9.6098,0.0
2005-11-17 14:40:00,20.76,20.76,20.75,20.76,500.0,9.6052,9.6052,9.6005,9.6052,500.0
2005-11-17 14:50:00,20.75,20.75,20.7,20.74,2800.0,9.6005,9.6005,9.5774,9.5959,2800.0
2005-11-17 15:00:00,20.74,20.75,20.74,20.75,200.0,9.5959,9.6005,9.5959,9.6005,200.0
2005-11-17 15:10:00,20.75,20.77,20.73,20.76,4400.0,9.6005,9.6098,9.5913,9.6052,4400.0
2005-11-17 15:20:00,20.74,20.75,20.65,20.71,3000.0,9.5959,9.6005,9.5543,9.582,3000.0
2005-11-17 15:30:00,20.73,20.73,20.71,20.71,500.0,9.5913,9.5913,9.582,9.582,500.0
2005-11-17 15:40:00,20.72,20.75,20.7,20.7,4700.0,9.5867,9.6005,9.5774,9.5774,4700.0
2005-11-17 15:50:00,20.65,20.74,20.64,20.74,3500.0,9.5543,9.5959,9.5496,9.5959,3500.0
2005-11-18 09:30:00,20.81,20.84,20.81,20.84,1800.0,9.6283,9.6422,9.6283,9.6422,1800.0
2005-11-18 09:40:00,20.86,20.86,20.8,20.8,300.0,9.6514,9.6514,9.6237,9.6237,300.0
2005-11-18 09:50:00,20.8,20.89,20.8,20.89,21100.0,9.6237,9.6653,9.6237,9.6653,21100.0
2005-11-18 10:00:00,20.89,20.89,20.84,20.89,1000.0,9.6653,9.6653,9.6422,9.6653,1000.0
2005-11-18 10:10:00,20.89,20.89,20.89,20.89,200.0,9.6653,9.6653,9.6653,9.6653,200.0
2005-11-18 10:20:00,20.88,20.89,20.85,20.87,2000.0,9.6607,9.6653,9.6468,9.6561,2000.0
2005-11-18 10:30:00,20.86,20.89,20.84,20.84,3800.0,9.6514,9.6653,9.6422,9.6422,3800.0
2005-11-18 10:40:00,20.83,20.87,20.83,20.86,4900.0,9.6375,9.6561,9.6375,9.6514,4900.0
2005-11-18 10:50:00,20.85,20.87,20.85,20.87,6500.0,9.6468,9.6561,9.6468,9.6561,6500.0
2005-11-18 11:00:00,20.87,20.88,20.85,20.88,3400.0,9.6561,9.6607,9.6468,9.6607,3400.0
2005-11-18 11:10:00,20.89,20.9,20.88,20.88,6100.0,9.6653,9.6699,9.6607,9.6607,6100.0
2005-11-18 11:20:00,20.84,20.86,20.84,20.86,300.0,9.6422,9.6514,9.6422,9.6514,300.0
2005-11-18 11:30:00,20.85,20.86,20.84,20.84,900.0,9.6468,9.6514,9.6422,9.6422,900.0
2005-11-18 11:40:00,20.86,20.89,20.85,20.89,2800.0,9.6514,9.6653,9.6468,9.6653,2800.0
2005-11-18 11:50:00,20.87,20.89,20.86,20.86,500.0,9.6561,9.6653,9.6514,9.6514,500.0
2005-11-18 12:00:00,20.88,20.89,20.88,20.89,900.0,9.6607,9.6653,9.6607,9.6653,900.0
2005-11-18 12:10:00,20.9,20.9,20.89,20.9,1600.0,9.6699,9.6699,9.6653,9.6699,1600.0
2005-11-18 12:20:00,20.9,20.93,20.87,20.87,2100.0,9.6699,9.6838,9.6561,9.6561,2100.0
2005-11-18 12:30:00,20.87,20.9,20.87,20.87,2500.0,9.6561,9.6699,9.6561,9.6561,2500.0
2005-11-18 12:40:00,20.85,20.88,20.85,20.88,1500.0,9.6468,9.6607,9.6468,9.6607,1500.0
2005-11-18 12:50:00,20.87,20.9,20.87,20.9,3900.0,9.6561,9.6699,9.6561,9.6699,3900.0
2005-11-18 13:00:00,20.9,20.9,20.85,20.9,900.0,9.6699,9.6699,9.6468,9.6699,900.0
2005-11-18 13:10:00,20.89,20.9,20.89,20.9,2200.0,9.6653,9.6699,9.6653,9.6699,2200.0
2005-11-18 13:20:00,20.9,20.9,20.87,20.88,1300.0,9.6699,9.6699,9.6561,9.6607,1300.0
2005-11-18 13:30:00,20.88,20.9,20.88,20.9,11900.0,9.6607,9.6699,9.6607,9.6699,11900.0
2005-11-18 13:40:00,20.89,20.89,20.87,20.88,1000.0,9.6653,9.6653,9.6561,9.6607,1000.0
2005-11-18 13:50:00,20.87,20.89,20.87,20.88,700.0,9.6561,9.6653,9.6561,9.6607,700.0
2005-11-18 14:00:00,20.88,20.89,20.88,20.89,2400.0,9.6607,9.6653,9.6607,9.6653,2400.0
2005-11-18 14:10:00,20.89,20.89,20.87,20.89,4800.0,9.6653,9.6653,9.6561,9.6653,4800.0
2005-11-18 14:20:00,20.9,20.9,20.9,20.9,9100.0,9.6699,9.6699,9.6699,9.6699,9100.0
2005-11-18 14:30:00,20.92,21.03,20.92,21.01,3600.0,9.6792,9.7301,9.6792,9.7208,3600.0
2005-11-18 14:40:00,20.99,21.0,20.91,20.91,1100.0,9.7116,9.7162,9.6746,9.6746,1100.0
2005-11-18 14:50:00,20.91,21.02,20.91,21.02,25500.0,9.6746,9.7255,9.6746,9.7255,25500.0
2005-11-18 15:00:00,21.09,21.09,21.08,21.09,1300.0,9.7578,9.7578,9.7532,9.7578,1300.0
2005-11-18 15:10:00,21.11,21.11,21.1,21.1,400.0,9.7671,9.7671,9.7625,9.7625,400.0
2005-11-18 15:20:00,21.1,21.1,21.06,21.08,600.0,9.7625,9.7625,9.744,9.7532,600.0
2005-11-18 15:30:00,21.08,21.1,21.08,21.1,500.0,9.7532,9.7625,9.7532,9.7625,500.0
2005-11-18 15:40:00,21.1,21.1,21.09,21.09,1500.0,9.7625,9.7625,9.7578,9.7578,1500.0
2005-11-18 15:50:00,21.1,21.1,21.09,21.09,8400.0,9.7625,9.7625,9.7578,9.7578,8400.0
2005-11-21 09:30:00,21.15,21.2,21.14,21.14,1000.0,9.7856,9.8087,9.781,9.781,1000.0
2005-11-21 09:40:00,21.18,21.19,21.13,21.13,1200.0,9.7995,9.8041,9.7764,9.7764,1200.0
2005-11-21 09:50:00,21.15,21.17,21.11,21.17,1600.0,9.7856,9.7949,9.7671,9.7949,1600.0
2005-11-21 10:00:00,21.12,21.18,21.12,21.18,3200.0,9.7717,9.7995,9.7717,9.7995,3200.0
2005-11-21 10:10:00,21.18,21.18,21.17,21.17,1300.0,9.7995,9.7995,9.7949,9.7949,1300.0
2005-11-21 10:20:00,21.1,21.12,21.09,21.09,900.0,9.7625,9.7717,9.7578,9.7578,900.0
2005-11-21 10:30:00,21.1,21.2,21.1,21.19,3100.0,9.7625,9.8087,9.7625,9.8041,3100.0
2005-11-21 10:40:00,21.14,21.19,21.14,21.19,500.0,9.781,9.8041,9.781,9.8041,500.0
2005-11-21 10:50:00,21.19,21.2,21.19,21.2,28200.0,9.8041,9.8087,9.8041,9.8087,28200.0
2005-11-21 11:00:00,21.22,21.23,21.2,21.2,600.0,9.818,9.8226,9.8087,9.8087,600.0
2005-11-21 11:10:00,21.2,21.21,21.16,21.21,1600.0,9.8087,9.8134,9.7902,9.8134,1600.0
2005-11-21 11:20:00,21.17,21.18,21.17,21.18,500.0,9.7949,9.7995,9.7949,9.7995,500.0
2005-11-21 11:30:00,21.18,21.2,21.16,21.2,900.0,9.7995,9.8087,9.7902,9.8087,900.0
2005-11-21 11:40:00,21.15,21.15,21.14,21.14,800.0,9.7856,9.7856,9.781,9.781,800.0
2005-11-21 11:50:00,21.16,21.16,21.16,21.16,1500.0,9.7902,9.7902,9.7902,9.7902,1500.0
2005-11-21 12:00:00,21.16,21.2,21.16,21.2,600.0,9.7902,9.8087,9.7902,9.8087,600.0
2005-11-21 12:10:00,21.16,21.2,21.15,21.2,1400.0,9.7902,9.8087,9.7856,9.8087,1400.0
2005-11-21 12:20:00,21.2,21.2,21.2,21.2,900.0,9.8087,9.8087,9.8087,9.8087,900.0
2005-11-21 12:30:00,21.22,21.22,21.17,21.17,700.0,9.818,9.818,9.7949,9.7949,700.0
2005-11-21 12:40:00,21.2,21.3,21.2,21.3,5100.0,9.8087,9.855,9.8087,9.855,5100.0
2005-11-21 12:50:00,21.29,21.3,21.28,21.28,900.0,9.8504,9.855,9.8458,9.8458,900.0
2005-11-21 13:00:00,21.27,21.27,21.26,21.26,500.0,9.8411,9.8411,9.8365,9.8365,500.0
2005-11-21 13:10:00,21.27,21.29,21.26,21.29,400.0,9.8411,9.8504,9.8365,9.8504,400.0
2005-11-21 13:20:00,21.28,21.28,21.28,21.28,300.0,9.8458,9.8458,9.8458,9.8458,300.0
2005-11-21 13:30:00,21.27,21.3,21.26,21.3,2200.0,9.8411,9.855,9.8365,9.855,2200.0
2005-11-21 13:40:00,21.32,21.35,21.32,21.32,1600.0,9.8643,9.8781,9.8643,9.8643,1600.0
2005-11-21 13:50:00,21.32,21.4,21.29,21.35,2900.0,9.8643,9.9013,9.8504,9.8781,2900.0
2005-11-21 14:00:00,21.36,21.36,21.33,21.33,1100.0,9.8828,9.8828,9.8689,9.8689,1100.0
2005-11-21 14:10:00,21.35,21.35,21.34,21.34,1000.0,9.8781,9.8781,9.8735,9.8735,1000.0
2005-11-21 14:20:00,21.31,21.34,21.31,21.33,3100.0,9.8596,9.8735,9.8596,9.8689,3100.0
2005-11-21 14:30:00,21.33,21.33,21.33,21.33,700.0,9.8689,9.8689,9.8689,9.8689,700.0
2005-11-21 14:40:00,21.33,21.33,21.33,21.33,0.0,9.8689,9.8689,9.8689,9.8689,0.0
2005-11-21 14:50:00,21.29,21.29,21.24,21.24,1200.0,9.8504,9.8504,9.8272,9.8272,1200.0
2005-11-21 15:00:00,21.29,21.3,21.27,21.3,3500.0,9.8504,9.855,9.8411,9.855,3500.0
2005-11-21 15:10:00,21.31,21.31,21.26,21.29,2300.0,9.8596,9.8596,9.8365,9.8504,2300.0
2005-11-21 15:20:00,21.25,21.26,21.25,21.26,1600.0,9.8319,9.8365,9.8319,9.8365,1600.0
2005-11-21 15:30:00,21.25,21.26,21.24,21.26,3200.0,9.8319,9.8365,9.8272,9.8365,3200.0
2005-11-21 15:40:00,21.3,21.31,21.29,21.31,300.0,9.855,9.8596,9.8504,9.8596,300.0
2005-11-21 15:50:00,21.25,21.25,21.21,21.22,2700.0,9.8319,9.8319,9.8134,9.818,2700.0
2005-11-22 09:30:00,21.22,21.28,21.19,21.19,1100.0,9.818,9.8458,9.8041,9.8041,1100.0
2005-11-22 09:40:00,21.22,21.22,21.22,21.22,200.0,9.818,9.818,9.818,9.818,200.0
2005-11-22 09:50:00,21.21,21.21,21.13,21.14,600.0,9.8134,9.8134,9.7764,9.781,600.0
2005-11-22 10:00:00,21.14,21.14,21.14,21.14,0.0,9.781,9.781,9.781,9.781,0.0
2005-11-22 10:10:00,21.14,21.17,21.12,21.17,400.0,9.781,9.7949,9.7717,9.7949,400.0
2005-11-22 10:20:00,21.14,21.14,21.09,21.12,1200.0,9.781,9.781,9.7578,9.7717,1200.0
2005-11-22 10:30:00,21.12,21.17,21.12,21.17,600.0,9.7717,9.7949,9.7717,9.7949,600.0
2005-11-22 10:40:00,21.15,21.16,21.15,21.15,600.0,9.7856,9.7902,9.7856,9.7856,600.0
2005-11-22 10:50:00,21.15,21.15,21.15,21.15,500.0,9.7856,9.7856,9.7856,9.7856,500.0
2005-11-22 11:00:00,21.16,21.17,21.12,21.17,400.0,9.7902,9.7949,9.7717,9.7949,400.0
2005-11-22 11:10:00,21.12,21.15,21.12,21.15,600.0,9.7717,9.7856,9.7717,9.7856,600.0
2005-11-22 11:20:00,21.15,21.19,21.14,21.15,800.0,9.7856,9.8041,9.781,9.7856,800.0
2005-11-22 11:30:00,21.15,21.18,21.14,21.15,4100.0,9.7856,9.7995,9.781,9.7856,4100.0
2005-11-22 11:40:00,21.15,21.2,21.15,21.2,1600.0,9.7856,9.8087,9.7856,9.8087,1600.0
2005-11-22 11:50:00,21.2,21.24,21.2,21.24,3200.0,9.8087,9.8272,9.8087,9.8272,3200.0
2005-11-22 12:00:00,21.24,21.24,21.19,21.22,3300.0,9.8272,9.8272,9.8041,9.818,3300.0
2005-11-22 12:10:00,21.22,21.22,21.19,21.21,600.0,9.818,9.818,9.8041,9.8134,600.0
2005-11-22 12:20:00,21.17,21.19,21.17,21.18,1300.0,9.7949,9.8041,9.7949,9.7995,1300.0
2005-11-22 12:30:00,21.2,21.23,21.2,21.2,3700.0,9.8087,9.8226,9.8087,9.8087,3700.0
2005-11-22 12:40:00,21.22,21.22,21.22,21.22,400.0,9.818,9.818,9.818,9.818,400.0
2005-11-22 12:50:00,21.22,21.24,21.22,21.22,4700.0,9.818,9.8272,9.818,9.818,4700.0
2005-11-22 13:00:00,21.23,21.29,21.23,21.29,3000.0,9.8226,9.8504,9.8226,9.8504,3000.0
2005-11-22 13:10:00,21.29,21.29,21.25,21.25,600.0,9.8504,9.8504,9.8319,9.8319,600.0
2005-11-22 13:20:00,21.25,21.29,21.25,21.29,900.0,9.8319,9.8504,9.8319,9.8504,900.0
2005-11-22 13:30:00,21.25,21.28,21.24,21.27,2700.0,9.8319,9.8458,9.8272,9.8411,2700.0
2005-11-22 13:40:00,21.29,21.29,21.28,21.28,500.0,9.8504,9.8504,9.8458,9.8458,500.0
2005-11-22 13:50:00,21.26,21.29,21.26,21.29,1800.0,9.8365,9.8504,9.8365,9.8504,1800.0
2005-11-22 14:00:00,21.26,21.44,21.26,21.44,5100.0,9.8365,9.9198,9.8365,9.9198,5100.0
2005-11-22 14:10:00,21.45,21.45,21.38,21.38,4400.0,9.9244,9.9244,9.892,9.892,4400.0
2005-11-22 14:20:00,21.38,21.39,21.37,21.38,1000.0,9.892,9.8966,9.8874,9.892,1000.0
2005-11-22 14:30:00,21.34,21.35,21.34,21.35,1400.0,9.8735,9.8781,9.8735,9.8781,1400.0
2005-11-22 14:40:00,21.37,21.4,21.35,21.36,1700.0,9.8874,9.9013,9.8781,9.8828,1700.0
2005-11-22 14:50:00,21.36,21.4,21.36,21.4,2000.0,9.8828,9.9013,9.8828,9.9013,2000.0
2005-11-22 15:00:00,21.4,21.4,21.4,21.4,1500.0,9.9013,9.9013,9.9013,9.9013,1500.0
2005-11-22 15:10:00,21.4,21.43,21.38,21.38,2700.0,9.9013,9.9152,9.892,9.892,2700.0
2005-11-22 15:20:00,21.38,21.39,21.38,21.39,1100.0,9.892,9.8966,9.892,9.8966,1100.0
2005-11-22 15:30:00,21.39,21.4,21.39,21.39,7600.0,9.8966,9.9013,9.8966,9.8966,7600.0
2005-11-22 15:40:00,21.42,21.43,21.42,21.43,3000.0,9.9105,9.9152,9.9105,9.9152,3000.0
2005-11-22 15:50:00,21.46,21.56,21.46,21.54,6500.0,9.929,9.9753,9.929,9.966,6500.0
2005-11-23 09:30:00,21.5,21.5,21.5,21.5,300.0,9.9475,9.9475,9.9475,9.9475,300.0
2005-11-23 09:40:00,21.5,21.5,21.5,21.5,0.0,9.9475,9.9475,9.9475,9.9475,0.0
2005-11-23 09:50:00,21.5,21.5,21.5,21.5,100.0,9.9475,9.9475,9.9475,9.9475,100.0
2005-11-23 10:00:00,21.5,21.5,21.45,21.48,1500.0,9.9475,9.9475,9.9244,9.9383,1500.0
2005-11-23 10:10:00,21.45,21.45,21.43,21.45,3600.0,9.9244,9.9244,9.9152,9.9244,3600.0
2005-11-23 10:20:00,21.46,21.52,21.46,21.51,1200.0,9.929,9.9568,9.929,9.9522,1200.0
2005-11-23 10:30:00,21.51,21.52,21.45,21.45,900.0,9.9522,9.9568,9.9244,9.9244,900.0
2005-11-23 10:40:00,21.46,21.47,21.46,21.46,800.0,9.929,9.9337,9.929,9.929,800.0
2005-11-23 10:50:00,21.48,21.48,21.48,21.48,200.0,9.9383,9.9383,9.9383,9.9383,200.0
2005-11-23 11:00:00,21.44,21.45,21.44,21.45,1500.0,9.9198,9.9244,9.9198,9.9244,1500.0
2005-11-23 11:10:00,21.45,21.45,21.45,21.45,0.0,9.9244,9.9244,9.9244,9.9244,0.0
2005-11-23 11:20:00,21.49,21.52,21.46,21.52,4600.0,9.9429,9.9568,9.929,9.9568,4600.0
2005-11-23 11:30:00,21.5,21.53,21.5,21.53,1100.0,9.9475,9.9614,9.9475,9.9614,1100.0
2005-11-23 11:40:00,21.56,21.56,21.56,21.56,500.0,9.9753,9.9753,9.9753,9.9753,500.0
2005-11-23 11:50:00,21.58,21.6,21.58,21.6,500.0,9.9846,9.9938,9.9846,9.9938,500.0
2005-11-23 12:00:00,21.56,21.56,21.55,21.55,300.0,9.9753,9.9753,9.9707,9.9707,300.0
2005-11-23 12:10:00,21.57,21.57,21.57,21.57,100.0,9.9799,9.9799,9.9799,9.9799,100.0
2005-11-23 12:20:00,21.6,21.6,21.58,21.58,2200.0,9.9938,9.9938,9.9846,9.9846,2200.0
2005-11-23 12:30:00,21.61,21.67,21.61,21.67,900.0,9.9984,10.0262,9.9984,10.0262,900.0
2005-11-23 12:40:00,21.66,21.66,21.65,21.66,1300.0,10.0216,10.0216,10.0169,10.0216,1300.0
2005-11-23 12:50:00,21.69,21.75,21.67,21.75,3700.0,10.0355,10.0632,10.0262,10.0632,3700.0
2005-11-23 13:00:00,21.75,21.8,21.74,21.8,2100.0,10.0632,10.0863,10.0586,10.0863,2100.0
2005-11-23 13:10:00,21.8,21.84,21.8,21.82,2600.0,10.0863,10.1049,10.0863,10.0956,2600.0
2005-11-23 13:20:00,21.82,21.82,21.82,21.82,0.0,10.0956,10.0956,10.0956,10.0956,0.0
2005-11-23 13:30:00,21.83,21.83,21.76,21.77,5000.0,10.1002,10.1002,10.0678,10.0725,5000.0
2005-11-23 13:40:00,21.77,21.79,21.75,21.77,20300.0,10.0725,10.0817,10.0632,10.0725,20300.0
2005-11-23 13:50:00,21.77,21.77,21.76,21.77,1700.0,10.0725,10.0725,10.0678,10.0725,1700.0
2005-11-23 14:00:00,21.77,21.78,21.77,21.77,1000.0,10.0725,10.0771,10.0725,10.0725,1000.0
2005-11-23 14:10:00,21.77,21.77,21.77,21.77,0.0,10.0725,10.0725,10.0725,10.0725,0.0
2005-11-23 14:20:00,21.78,21.8,21.78,21.79,1700.0,10.0771,10.0863,10.0771,10.0817,1700.0
2005-11-23 14:30:00,21.8,21.8,21.8,21.8,15500.0,10.0863,10.0863,10.0863,10.0863,15500.0
2005-11-23 14:40:00,21.8,21.8,21.78,21.8,2400.0,10.0863,10.0863,10.0771,10.0863,2400.0
2005-11-23 14:50:00,21.8,21.81,21.79,21.81,1200.0,10.0863,10.091,10.0817,10.091,1200.0
2005-11-23 15:00:00,21.79,21.79,21.78,21.78,3600.0,10.0817,10.0817,10.0771,10.0771,3600.0
2005-11-23 15:10:00,21.78,21.8,21.78,21.79,11400.0,10.0771,10.0863,10.0771,10.0817,11400.0
2005-11-23 15:20:00,21.79,21.79,21.78,21.79,1800.0,10.0817,10.0817,10.0771,10.0817,1800.0
2005-11-23 15:30:00,21.79,21.8,21.79,21.79,1200.0,10.0817,10.0863,10.0817,10.0817,1200.0
2005-11-23 15:40:00,21.8,21.8,21.79,21.79,2500.0,10.0863,10.0863,10.0817,10.0817,2500.0
2005-11-23 15:50:00,21.79,21.84,21.79,21.83,10100.0,10.0817,10.1049,10.0817,10.1002,10100.0
2005-11-25 09:40:00,21.78,21.78,21.78,21.78,100.0,10.0771,10.0771,10.0771,10.0771,100.0
2005-11-25 09:50:00,21.77,21.85,21.77,21.85,600.0,10.0725,10.1095,10.0725,10.1095,600.0
2005-11-25 10:00:00,21.89,21.89,21.89,21.89,400.0,10.128,10.128,10.128,10.128,400.0
2005-11-25 10:10:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:20:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:30:00,21.82,21.82,21.82,21.82,100.0,10.0956,10.0956,10.0956,10.0956,100.0
2005-11-25 10:40:00,21.83,21.83,21.83,21.83,100.0,10.1002,10.1002,10.1002,10.1002,100.0
2005-11-25 10:50:00,21.83,21.83,21.83,21.83,100.0,10.1002,10.1002,10.1002,10.1002,100.0
2005-11-25 11:00:00,21.84,21.84,21.83,21.83,200.0,10.1049,10.1049,10.1002,10.1002,200.0
2005-11-25 11:10:00,21.84,21.84,21.84,21.84,100.0,10.1049,10.1049,10.1049,10.1049,100.0
2005-11-25 11:20:00,21.85,21.85,21.85,21.85,100.0,10.1095,10.1095,10.1095,10.1095,100.0
2005-11-25 11:30:00,21.85,21.85,21.85,21.85,200.0,10.1095,10.1095,10.1095,10.1095,200.0
2005-11-25 11:40:00,21.85,21.87,21.85,21.87,400.0,10.1095,10.1187,10.1095,10.1187,400.0
2005-11-25 11:50:00,21.85,21.89,21.85,21.89,800.0,10.1095,10.128,10.1095,10.128,800.0
2005-11-25 12:00:00,21.89,21.89,21.89,21.89,0.0,10.128,10.128,10.128,10.128,0.0
2005-11-25 12:10:00,21.86,21.86,21.86,21.86,300.0,10.1141,10.1141,10.1141,10.1141,300.0
2005-11-25 12:20:00,21.86,21.86,21.86,21.86,200.0,10.1141,10.1141,10.1141,10.1141,200.0
2005-11-25 12:30:00,21.85,21.85,21.85,21.85,200.0,10.1095,10.1095,10.1095,10.1095,200.0
2005-11-25 12:40:00,21.86,21.86,21.86,21.86,100.0,10.1141,10.1141,10.1141,10.1141,100.0
2005-11-25 12:50:00,21.86,21.86,21.86,21.86,100.0,10.1141,10.1141,10.1141,10.1141,100.0
2005-11-25 13:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 13:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 14:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:00:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:10:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:20:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:30:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:40:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-25 15:50:00,21.86,21.86,21.86,21.86,0.0,10.1141,10.1141,10.1141,10.1141,0.0
2005-11-28 09:30:00,21.93,21.93,21.9,21.9,400.0,10.1465,10.1465,10.1326,10.1326,400.0
2005-11-28 09:40:00,21.89,21.9,21.89,21.9,600.0,10.128,10.1326,10.128,10.1326,600.0
2005-11-28 09:50:00,21.97,21.97,21.97,21.97,300.0,10.165,10.165,10.165,10.165,300.0
2005-11-28 10:00:00,21.89,21.9,21.89,21.89,800.0,10.128,10.1326,10.128,10.128,800.0
2005-11-28 10:10:00,21.89,21.9,21.89,21.9,2200.0,10.128,10.1326,10.128,10.1326,2200.0
2005-11-28 10:20:00,21.9,21.9,21.85,21.86,2700.0,10.1326,10.1326,10.1095,10.1141,2700.0
2005-11-28 10:30:00,21.88,21.9,21.88,21.9,600.0,10.1234,10.1326,10.1234,10.1326,600.0
2005-11-28 10:40:00,21.88,21.92,21.88,21.92,2600.0,10.1234,10.1419,10.1234,10.1419,2600.0
2005-11-28 10:50:00,21.92,21.92,21.92,21.92,0.0,10.1419,10.1419,10.1419,10.1419,0.0
2005-11-28 11:00:00,21.91,21.93,21.91,21.93,900.0,10.1372,10.1465,10.1372,10.1465,900.0
2005-11-28 11:10:00,21.95,21.98,21.94,21.98,3100.0,10.1557,10.1696,10.1511,10.1696,3100.0
2005-11-28 11:20:00,21.98,21.98,21.96,21.96,2000.0,10.1696,10.1696,10.1604,10.1604,2000.0
2005-11-28 11:30:00,21.96,21.96,21.96,21.96,800.0,10.1604,10.1604,10.1604,10.1604,800.0
2005-11-28 11:40:00,21.91,21.99,21.91,21.99,2100.0,10.1372,10.1743,10.1372,10.1743,2100.0
2005-11-28 11:50:00,22.0,22.0,21.95,21.95,600.0,10.1789,10.1789,10.1557,10.1557,600.0
2005-11-28 12:00:00,21.94,21.94,21.92,21.92,600.0,10.1511,10.1511,10.1419,10.1419,600.0
2005-11-28 12:10:00,21.97,21.97,21.92,21.94,2400.0,10.165,10.165,10.1419,10.1511,2400.0
2005-11-28 12:20:00,21.92,21.92,21.91,21.91,300.0,10.1419,10.1419,10.1372,10.1372,300.0
2005-11-28 12:30:00,21.9,21.91,21.89,21.89,2100.0,10.1326,10.1372,10.128,10.128,2100.0
2005-11-28 12:40:00,21.9,21.9,21.87,21.87,4600.0,10.1326,10.1326,10.1187,10.1187,4600.0
2005-11-28 12:50:00,21.87,21.89,21.86,21.89,1000.0,10.1187,10.128,10.1141,10.128,1000.0
2005-11-28 13:00:00,21.87,21.9,21.84,21.9,2800.0,10.1187,10.1326,10.1049,10.1326,2800.0
2005-11-28 13:10:00,21.88,21.88,21.88,21.88,1100.0,10.1234,10.1234,10.1234,10.1234,1100.0
2005-11-28 13:20:00,21.9,21.9,21.9,21.9,400.0,10.1326,10.1326,10.1326,10.1326,400.0
2005-11-28 13:30:00,21.88,21.89,21.74,21.74,2200.0,10.1234,10.128,10.0586,10.0586,2200.0
2005-11-28 13:40:00,21.79,21.8,21.77,21.77,1200.0,10.0817,10.0863,10.0725,10.0725,1200.0
2005-11-28 13:50:00,21.78,21.78,21.75,21.78,900.0,10.0771,10.0771,10.0632,10.0771,900.0
2005-11-28 14:00:00,21.75,21.76,21.75,21.76,400.0,10.0632,10.0678,10.0632,10.0678,400.0
2005-11-28 14:10:00,21.76,21.76,21.69,21.69,5000.0,10.0678,10.0678,10.0355,10.0355,5000.0
2005-11-28 14:20:00,21.69,21.7,21.69,21.7,800.0,10.0355,10.0401,10.0355,10.0401,800.0
2005-11-28 14:30:00,21.71,21.71,21.7,21.7,200.0,10.0447,10.0447,10.0401,10.0401,200.0
2005-11-28 14:40:00,21.7,21.74,21.7,21.7,2800.0,10.0401,10.0586,10.0401,10.0401,2800.0
2005-11-28 14:50:00,21.72,21.73,21.7,21.7,2000.0,10.0493,10.054,10.0401,10.0401,2000.0
2005-11-28 15:00:00,21.7,21.71,21.69,21.7,1700.0,10.0401,10.0447,10.0355,10.0401,1700.0
2005-11-28 15:10:00,21.7,21.7,21.68,21.69,300.0,10.0401,10.0401,10.0308,10.0355,300.0
2005-11-28 15:20:00,21.68,21.7,21.68,21.7,1000.0,10.0308,10.0401,10.0308,10.0401,1000.0
2005-11-28 15:30:00,21.7,21.71,21.7,21.7,1800.0,10.0401,10.0447,10.0401,10.0401,1800.0
2005-11-28 15:40:00,21.7,21.76,21.7,21.76,3700.0,10.0401,10.0678,10.0401,10.0678,3700.0
2005-11-28 15:50:00,21.78,21.78,21.73,21.73,3600.0,10.0771,10.0771,10.054,10.054,3600.0
2005-11-29 09:30:00,21.86,21.86,21.86,21.86,1600.0,10.1141,10.1141,10.1141,10.1141,1600.0
2005-11-29 09:40:00,21.81,21.81,21.8,21.8,600.0,10.091,10.091,10.0863,10.0863,600.0
2005-11-29 09:50:00,21.8,21.8,21.8,21.8,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2005-11-29 10:00:00,21.81,21.86,21.8,21.86,2300.0,10.091,10.1141,10.0863,10.1141,2300.0
2005-11-29 10:10:00,21.86,21.86,21.78,21.79,1100.0,10.1141,10.1141,10.0771,10.0817,1100.0
2005-11-29 10:20:00,21.77,21.77,21.72,21.72,900.0,10.0725,10.0725,10.0493,10.0493,900.0
2005-11-29 10:30:00,21.72,21.73,21.71,21.72,700.0,10.0493,10.054,10.0447,10.0493,700.0
2005-11-29 10:40:00,21.71,21.71,21.7,21.7,400.0,10.0447,10.0447,10.0401,10.0401,400.0
2005-11-29 10:50:00,21.7,21.72,21.7,21.72,400.0,10.0401,10.0493,10.0401,10.0493,400.0
2005-11-29 11:00:00,21.71,21.71,21.7,21.7,600.0,10.0447,10.0447,10.0401,10.0401,600.0
2005-11-29 11:10:00,21.71,21.73,21.7,21.73,1300.0,10.0447,10.054,10.0401,10.054,1300.0
2005-11-29 11:20:00,21.73,21.75,21.73,21.75,1700.0,10.054,10.0632,10.054,10.0632,1700.0
2005-11-29 11:30:00,21.74,21.75,21.74,21.75,1300.0,10.0586,10.0632,10.0586,10.0632,1300.0
2005-11-29 11:40:00,21.75,21.79,21.75,21.79,800.0,10.0632,10.0817,10.0632,10.0817,800.0
2005-11-29 11:50:00,21.79,21.79,21.79,21.79,1400.0,10.0817,10.0817,10.0817,10.0817,1400.0
2005-11-29 12:00:00,21.78,21.78,21.78,21.78,400.0,10.0771,10.0771,10.0771,10.0771,400.0
2005-11-29 12:10:00,21.79,21.84,21.79,21.84,1800.0,10.0817,10.1049,10.0817,10.1049,1800.0
2005-11-29 12:20:00,21.84,21.84,21.84,21.84,1200.0,10.1049,10.1049,10.1049,10.1049,1200.0
2005-11-29 12:30:00,21.83,21.88,21.83,21.85,20700.0,10.1002,10.1234,10.1002,10.1095,20700.0
2005-11-29 12:40:00,21.91,21.92,21.91,21.91,600.0,10.1372,10.1419,10.1372,10.1372,600.0
2005-11-29 12:50:00,21.9,21.93,21.9,21.9,2000.0,10.1326,10.1465,10.1326,10.1326,2000.0
2005-11-29 13:00:00,21.9,21.9,21.86,21.87,2600.0,10.1326,10.1326,10.1141,10.1187,2600.0
2005-11-29 13:10:00,21.9,21.94,21.89,21.94,1100.0,10.1326,10.1511,10.128,10.1511,1100.0
2005-11-29 13:20:00,21.94,21.95,21.9,21.92,4300.0,10.1511,10.1557,10.1326,10.1419,4300.0
2005-11-29 13:30:00,21.87,21.92,21.87,21.92,1300.0,10.1187,10.1419,10.1187,10.1419,1300.0
2005-11-29 13:40:00,21.92,21.98,21.92,21.98,8400.0,10.1419,10.1696,10.1419,10.1696,8400.0
2005-11-29 13:50:00,21.98,22.09,21.98,22.07,6300.0,10.1696,10.2205,10.1696,10.2113,6300.0
2005-11-29 14:00:00,22.12,22.2,22.12,22.2,3400.0,10.2344,10.2714,10.2344,10.2714,3400.0
2005-11-29 14:10:00,22.2,22.26,22.2,22.26,6200.0,10.2714,10.2992,10.2714,10.2992,6200.0
2005-11-29 14:20:00,22.26,22.31,22.26,22.27,13400.0,10.2992,10.3223,10.2992,10.3038,13400.0
2005-11-29 14:30:00,22.28,22.29,22.26,22.27,4700.0,10.3084,10.3131,10.2992,10.3038,4700.0
2005-11-29 14:40:00,22.27,22.29,22.1,22.22,6400.0,10.3038,10.3131,10.2251,10.2807,6400.0
2005-11-29 14:50:00,22.28,22.28,22.22,22.22,1300.0,10.3084,10.3084,10.2807,10.2807,1300.0
2005-11-29 15:00:00,22.23,22.23,22.15,22.18,1200.0,10.2853,10.2853,10.2483,10.2622,1200.0
2005-11-29 15:10:00,22.16,22.16,22.08,22.11,5600.0,10.2529,10.2529,10.2159,10.2298,5600.0
2005-11-29 15:20:00,22.12,22.14,22.09,22.09,1700.0,10.2344,10.2437,10.2205,10.2205,1700.0
2005-11-29 15:30:00,22.06,22.08,22.0,22.05,16100.0,10.2066,10.2159,10.1789,10.202,16100.0
2005-11-29 15:40:00,22.05,22.12,22.05,22.07,10400.0,10.202,10.2344,10.202,10.2113,10400.0
2005-11-29 15:50:00,22.05,22.13,22.0,22.1,12000.0,10.202,10.239,10.1789,10.2251,12000.0
2005-11-30 09:30:00,22.2,22.24,22.2,22.24,1400.0,10.2714,10.2899,10.2714,10.2899,1400.0
2005-11-30 09:40:00,22.24,22.24,22.21,22.22,26400.0,10.2899,10.2899,10.276,10.2807,26400.0
2005-11-30 09:50:00,22.23,22.24,22.23,22.23,700.0,10.2853,10.2899,10.2853,10.2853,700.0
2005-11-30 10:00:00,22.21,22.22,22.17,22.22,2400.0,10.276,10.2807,10.2575,10.2807,2400.0
2005-11-30 10:10:00,22.23,22.23,22.2,22.21,1600.0,10.2853,10.2853,10.2714,10.276,1600.0
2005-11-30 10:20:00,22.23,22.24,22.22,22.22,22800.0,10.2853,10.2899,10.2807,10.2807,22800.0
2005-11-30 10:30:00,22.23,22.24,22.22,22.24,4500.0,10.2853,10.2899,10.2807,10.2899,4500.0
2005-11-30 10:40:00,22.24,22.28,22.24,22.25,31300.0,10.2899,10.3084,10.2899,10.2945,31300.0
2005-11-30 10:50:00,22.22,22.36,22.22,22.36,23200.0,10.2807,10.3454,10.2807,10.3454,23200.0
2005-11-30 11:00:00,22.32,22.33,22.32,22.33,50500.0,10.3269,10.3316,10.3269,10.3316,50500.0
2005-11-30 11:10:00,22.33,22.35,22.3,22.31,5500.0,10.3316,10.3408,10.3177,10.3223,5500.0
2005-11-30 11:20:00,22.32,22.32,22.3,22.31,13400.0,10.3269,10.3269,10.3177,10.3223,13400.0
2005-11-30 11:30:00,22.35,22.35,22.3,22.3,4000.0,10.3408,10.3408,10.3177,10.3177,4000.0
2005-11-30 11:40:00,22.3,22.31,22.3,22.3,7100.0,10.3177,10.3223,10.3177,10.3177,7100.0
2005-11-30 11:50:00,22.32,22.32,22.3,22.31,28800.0,10.3269,10.3269,10.3177,10.3223,28800.0
2005-11-30 12:00:00,22.33,22.33,22.31,22.32,600.0,10.3316,10.3316,10.3223,10.3269,600.0
2005-11-30 12:10:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 12:20:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 12:30:00,22.31,22.32,22.3,22.32,8700.0,10.3223,10.3269,10.3177,10.3269,8700.0
2005-11-30 12:40:00,22.33,22.33,22.32,22.32,300.0,10.3316,10.3316,10.3269,10.3269,300.0
2005-11-30 12:50:00,22.33,22.33,22.31,22.32,2100.0,10.3316,10.3316,10.3223,10.3269,2100.0
2005-11-30 13:00:00,22.32,22.32,22.32,22.32,100.0,10.3269,10.3269,10.3269,10.3269,100.0
2005-11-30 13:10:00,22.33,22.33,22.32,22.32,1900.0,10.3316,10.3316,10.3269,10.3269,1900.0
2005-11-30 13:20:00,22.32,22.32,22.32,22.32,200.0,10.3269,10.3269,10.3269,10.3269,200.0
2005-11-30 13:30:00,22.32,22.32,22.28,22.3,7000.0,10.3269,10.3269,10.3084,10.3177,7000.0
2005-11-30 13:40:00,22.3,22.31,22.3,22.31,5200.0,10.3177,10.3223,10.3177,10.3223,5200.0
2005-11-30 13:50:00,22.3,22.31,22.28,22.3,10200.0,10.3177,10.3223,10.3084,10.3177,10200.0
2005-11-30 14:00:00,22.31,22.5,22.31,22.5,44600.0,10.3223,10.4102,10.3223,10.4102,44600.0
2005-11-30 14:10:00,22.5,22.62,22.49,22.56,25100.0,10.4102,10.4657,10.4056,10.438,25100.0
2005-11-30 14:20:00,22.56,22.57,22.51,22.51,58400.0,10.438,10.4426,10.4148,10.4148,58400.0
2005-11-30 14:30:00,22.46,22.47,22.46,22.46,1600.0,10.3917,10.3963,10.3917,10.3917,1600.0
2005-11-30 14:40:00,22.47,22.47,22.41,22.41,1900.0,10.3963,10.3963,10.3686,10.3686,1900.0
2005-11-30 14:50:00,22.4,22.42,22.35,22.39,2600.0,10.364,10.3732,10.3408,10.3593,2600.0
2005-11-30 15:00:00,22.36,22.49,22.36,22.45,5900.0,10.3454,10.4056,10.3454,10.3871,5900.0
2005-11-30 15:10:00,22.46,22.46,22.45,22.46,7500.0,10.3917,10.3917,10.3871,10.3917,7500.0
2005-11-30 15:20:00,22.46,22.5,22.45,22.5,6000.0,10.3917,10.4102,10.3871,10.4102,6000.0
2005-11-30 15:30:00,22.5,22.6,22.5,22.6,14900.0,10.4102,10.4565,10.4102,10.4565,14900.0
2005-11-30 15:40:00,22.6,22.7,22.59,22.64,32800.0,10.4565,10.5028,10.4519,10.475,32800.0
2005-11-30 15:50:00,22.64,22.64,22.56,22.6,146100.0,10.475,10.475,10.438,10.4565,146100.0
2005-12-01 09:30:00,22.55,22.83,22.55,22.83,3000.0,10.4334,10.5629,10.4334,10.5629,3000.0
2005-12-01 09:40:00,22.84,22.99,22.84,22.92,5000.0,10.5675,10.6369,10.5675,10.6045,5000.0
2005-12-01 09:50:00,22.92,22.93,22.91,22.92,4000.0,10.6045,10.6092,10.5999,10.6045,4000.0
2005-12-01 10:00:00,22.94,22.94,22.94,22.94,2100.0,10.6138,10.6138,10.6138,10.6138,2100.0
2005-12-01 10:10:00,22.92,22.92,22.9,22.9,13800.0,10.6045,10.6045,10.5953,10.5953,13800.0
2005-12-01 10:20:00,22.89,22.89,22.82,22.82,1300.0,10.5907,10.5907,10.5583,10.5583,1300.0
2005-12-01 10:30:00,22.82,22.82,22.69,22.69,2900.0,10.5583,10.5583,10.4981,10.4981,2900.0
2005-12-01 10:40:00,22.73,22.76,22.69,22.76,3100.0,10.5166,10.5305,10.4981,10.5305,3100.0
2005-12-01 10:50:00,22.78,22.8,22.75,22.8,2500.0,10.5398,10.549,10.5259,10.549,2500.0
2005-12-01 11:00:00,22.76,22.76,22.72,22.76,2100.0,10.5305,10.5305,10.512,10.5305,2100.0
2005-12-01 11:10:00,22.76,22.81,22.76,22.81,2000.0,10.5305,10.5536,10.5305,10.5536,2000.0
2005-12-01 11:20:00,22.79,22.79,22.76,22.76,1800.0,10.5444,10.5444,10.5305,10.5305,1800.0
2005-12-01 11:30:00,22.76,22.77,22.71,22.74,4400.0,10.5305,10.5351,10.5074,10.5213,4400.0
2005-12-01 11:40:00,22.73,22.73,22.67,22.67,3100.0,10.5166,10.5166,10.4889,10.4889,3100.0
2005-12-01 11:50:00,22.63,22.7,22.63,22.7,10000.0,10.4704,10.5028,10.4704,10.5028,10000.0
2005-12-01 12:00:00,22.71,22.71,22.7,22.7,5000.0,10.5074,10.5074,10.5028,10.5028,5000.0
2005-12-01 12:10:00,22.71,22.74,22.71,22.74,2700.0,10.5074,10.5213,10.5074,10.5213,2700.0
2005-12-01 12:20:00,22.74,22.74,22.74,22.74,1200.0,10.5213,10.5213,10.5213,10.5213,1200.0
2005-12-01 12:30:00,22.75,22.75,22.75,22.75,1000.0,10.5259,10.5259,10.5259,10.5259,1000.0
2005-12-01 12:40:00,22.75,22.75,22.74,22.75,1100.0,10.5259,10.5259,10.5213,10.5259,1100.0
2005-12-01 12:50:00,22.73,22.75,22.73,22.74,2300.0,10.5166,10.5259,10.5166,10.5213,2300.0
2005-12-01 13:00:00,22.74,22.75,22.74,22.74,900.0,10.5213,10.5259,10.5213,10.5213,900.0
2005-12-01 13:10:00,22.74,22.82,22.74,22.82,4500.0,10.5213,10.5583,10.5213,10.5583,4500.0
2005-12-01 13:20:00,22.83,22.83,22.79,22.81,1100.0,10.5629,10.5629,10.5444,10.5536,1100.0
2005-12-01 13:30:00,22.82,22.82,22.81,22.81,46400.0,10.5583,10.5583,10.5536,10.5536,46400.0
2005-12-01 13:40:00,22.82,22.82,22.81,22.81,900.0,10.5583,10.5583,10.5536,10.5536,900.0
2005-12-01 13:50:00,22.82,22.83,22.82,22.83,600.0,10.5583,10.5629,10.5583,10.5629,600.0
2005-12-01 14:00:00,22.82,22.84,22.82,22.84,1200.0,10.5583,10.5675,10.5583,10.5675,1200.0
2005-12-01 14:10:00,22.84,22.84,22.81,22.81,5800.0,10.5675,10.5675,10.5536,10.5536,5800.0
2005-12-01 14:20:00,22.76,22.77,22.76,22.77,4700.0,10.5305,10.5351,10.5305,10.5351,4700.0
2005-12-01 14:30:00,22.77,22.77,22.76,22.77,2500.0,10.5351,10.5351,10.5305,10.5351,2500.0
2005-12-01 14:40:00,22.77,22.78,22.76,22.78,9600.0,10.5351,10.5398,10.5305,10.5398,9600.0
2005-12-01 14:50:00,22.78,22.78,22.77,22.77,2000.0,10.5398,10.5398,10.5351,10.5351,2000.0
2005-12-01 15:00:00,22.77,22.79,22.76,22.77,14700.0,10.5351,10.5444,10.5305,10.5351,14700.0
2005-12-01 15:10:00,22.76,22.77,22.75,22.75,1800.0,10.5305,10.5351,10.5259,10.5259,1800.0
2005-12-01 15:20:00,22.75,22.77,22.74,22.77,14600.0,10.5259,10.5351,10.5213,10.5351,14600.0
2005-12-01 15:30:00,22.77,22.78,22.76,22.78,20200.0,10.5351,10.5398,10.5305,10.5398,20200.0
2005-12-01 15:40:00,22.78,22.83,22.78,22.83,2800.0,10.5398,10.5629,10.5398,10.5629,2800.0
2005-12-01 15:50:00,22.83,22.83,22.83,22.83,1500.0,10.5629,10.5629,10.5629,10.5629,1500.0
2005-12-02 09:30:00,22.9,22.9,22.85,22.86,3400.0,10.5953,10.5953,10.5722,10.5768,3400.0
2005-12-02 09:40:00,22.86,22.88,22.86,22.88,1400.0,10.5768,10.586,10.5768,10.586,1400.0
2005-12-02 09:50:00,22.86,22.86,22.81,22.81,2700.0,10.5768,10.5768,10.5536,10.5536,2700.0
2005-12-02 10:00:00,22.82,22.83,22.8,22.83,2100.0,10.5583,10.5629,10.549,10.5629,2100.0
2005-12-02 10:10:00,22.83,22.83,22.8,22.8,500.0,10.5629,10.5629,10.549,10.549,500.0
2005-12-02 10:20:00,22.81,22.82,22.81,22.82,400.0,10.5536,10.5583,10.5536,10.5583,400.0
2005-12-02 10:30:00,22.82,22.82,22.77,22.77,400.0,10.5583,10.5583,10.5351,10.5351,400.0
2005-12-02 10:40:00,22.8,22.8,22.77,22.77,600.0,10.549,10.549,10.5351,10.5351,600.0
2005-12-02 10:50:00,22.77,22.77,22.71,22.71,700.0,10.5351,10.5351,10.5074,10.5074,700.0
2005-12-02 11:00:00,22.74,22.74,22.73,22.74,700.0,10.5213,10.5213,10.5166,10.5213,700.0
2005-12-02 11:10:00,22.72,22.72,22.68,22.71,800.0,10.512,10.512,10.4935,10.5074,800.0
2005-12-02 11:20:00,22.73,22.75,22.72,22.75,800.0,10.5166,10.5259,10.512,10.5259,800.0
2005-12-02 11:30:00,22.76,22.77,22.76,22.77,400.0,10.5305,10.5351,10.5305,10.5351,400.0
2005-12-02 11:40:00,22.78,22.82,22.78,22.81,2100.0,10.5398,10.5583,10.5398,10.5536,2100.0
2005-12-02 11:50:00,22.81,22.81,22.81,22.81,100.0,10.5536,10.5536,10.5536,10.5536,100.0
2005-12-02 12:00:00,22.82,22.82,22.81,22.81,500.0,10.5583,10.5583,10.5536,10.5536,500.0
2005-12-02 12:10:00,22.79,22.79,22.79,22.79,400.0,10.5444,10.5444,10.5444,10.5444,400.0
2005-12-02 12:20:00,22.77,22.77,22.77,22.77,200.0,10.5351,10.5351,10.5351,10.5351,200.0
2005-12-02 12:30:00,22.7,22.78,22.7,22.78,500.0,10.5028,10.5398,10.5028,10.5398,500.0
2005-12-02 12:40:00,22.72,22.77,22.72,22.77,500.0,10.512,10.5351,10.512,10.5351,500.0
2005-12-02 12:50:00,22.7,22.7,22.6,22.64,5000.0,10.5028,10.5028,10.4565,10.475,5000.0
2005-12-02 13:00:00,22.69,22.69,22.6,22.6,1400.0,10.4981,10.4981,10.4565,10.4565,1400.0
2005-12-02 13:10:00,22.6,22.68,22.6,22.64,900.0,10.4565,10.4935,10.4565,10.475,900.0
2005-12-02 13:20:00,22.61,22.61,22.5,22.5,6000.0,10.4611,10.4611,10.4102,10.4102,6000.0
2005-12-02 13:30:00,22.5,22.5,22.46,22.5,1100.0,10.4102,10.4102,10.3917,10.4102,1100.0
2005-12-02 13:40:00,22.54,22.59,22.54,22.59,1200.0,10.4287,10.4519,10.4287,10.4519,1200.0
2005-12-02 13:50:00,22.59,22.59,22.59,22.59,300.0,10.4519,10.4519,10.4519,10.4519,300.0
2005-12-02 14:00:00,22.6,22.6,22.6,22.6,800.0,10.4565,10.4565,10.4565,10.4565,800.0
2005-12-02 14:10:00,22.6,22.6,22.54,22.6,600.0,10.4565,10.4565,10.4287,10.4565,600.0
2005-12-02 14:20:00,22.61,22.65,22.61,22.65,400.0,10.4611,10.4796,10.4611,10.4796,400.0
2005-12-02 14:30:00,22.7,22.73,22.7,22.72,2100.0,10.5028,10.5166,10.5028,10.512,2100.0
2005-12-02 14:40:00,22.72,22.73,22.71,22.71,1800.0,10.512,10.5166,10.5074,10.5074,1800.0
2005-12-02 14:50:00,22.72,22.72,22.71,22.71,500.0,10.512,10.512,10.5074,10.5074,500.0
2005-12-02 15:00:00,22.69,22.7,22.69,22.7,600.0,10.4981,10.5028,10.4981,10.5028,600.0
2005-12-02 15:10:00,22.7,22.74,22.7,22.74,1300.0,10.5028,10.5213,10.5028,10.5213,1300.0
2005-12-02 15:20:00,22.74,22.74,22.74,22.74,600.0,10.5213,10.5213,10.5213,10.5213,600.0
2005-12-02 15:30:00,22.74,22.74,22.73,22.74,1500.0,10.5213,10.5213,10.5166,10.5213,1500.0
2005-12-02 15:40:00,22.74,22.8,22.74,22.8,700.0,10.5213,10.549,10.5213,10.549,700.0
2005-12-02 15:50:00,22.79,22.79,22.79,22.79,1000.0,10.5444,10.5444,10.5444,10.5444,1000.0
2005-12-05 09:30:00,22.71,22.72,22.7,22.72,1200.0,10.5074,10.512,10.5028,10.512,1200.0
2005-12-05 09:40:00,22.74,22.75,22.7,22.7,3500.0,10.5213,10.5259,10.5028,10.5028,3500.0
2005-12-05 09:50:00,22.7,22.71,22.7,22.71,2800.0,10.5028,10.5074,10.5028,10.5074,2800.0
2005-12-05 10:00:00,22.7,22.82,22.7,22.77,9700.0,10.5028,10.5583,10.5028,10.5351,9700.0
2005-12-05 10:10:00,22.68,22.68,22.67,22.68,2800.0,10.4935,10.4935,10.4889,10.4935,2800.0
2005-12-05 10:20:00,22.68,22.68,22.67,22.68,1200.0,10.4935,10.4935,10.4889,10.4935,1200.0
2005-12-05 10:30:00,22.68,22.69,22.67,22.68,7400.0,10.4935,10.4981,10.4889,10.4935,7400.0
2005-12-05 10:40:00,22.69,22.74,22.69,22.74,47200.0,10.4981,10.5213,10.4981,10.5213,47200.0
2005-12-05 10:50:00,22.73,22.74,22.72,22.72,700.0,10.5166,10.5213,10.512,10.512,700.0
2005-12-05 11:00:00,22.73,22.73,22.72,22.72,1200.0,10.5166,10.5166,10.512,10.512,1200.0
2005-12-05 11:10:00,22.72,22.73,22.72,22.72,1000.0,10.512,10.5166,10.512,10.512,1000.0
2005-12-05 11:20:00,22.72,22.77,22.72,22.75,900.0,10.512,10.5351,10.512,10.5259,900.0
2005-12-05 11:30:00,22.75,22.76,22.75,22.76,300.0,10.5259,10.5305,10.5259,10.5305,300.0
2005-12-05 11:40:00,22.76,22.76,22.76,22.76,0.0,10.5305,10.5305,10.5305,10.5305,0.0
2005-12-05 11:50:00,22.75,22.75,22.62,22.62,3400.0,10.5259,10.5259,10.4657,10.4657,3400.0
2005-12-05 12:00:00,22.62,22.62,22.56,22.56,2300.0,10.4657,10.4657,10.438,10.438,2300.0
2005-12-05 12:10:00,22.54,22.54,22.46,22.49,9600.0,10.4287,10.4287,10.3917,10.4056,9600.0
2005-12-05 12:20:00,22.47,22.48,22.4,22.4,2400.0,10.3963,10.401,10.364,10.364,2400.0
2005-12-05 12:30:00,22.39,22.4,22.37,22.39,5000.0,10.3593,10.364,10.3501,10.3593,5000.0
2005-12-05 12:40:00,22.39,22.39,22.39,22.39,2900.0,10.3593,10.3593,10.3593,10.3593,2900.0
2005-12-05 12:50:00,22.37,22.37,22.33,22.33,7800.0,10.3501,10.3501,10.3316,10.3316,7800.0
2005-12-05 13:00:00,22.33,22.38,22.33,22.37,7300.0,10.3316,10.3547,10.3316,10.3501,7300.0
2005-12-05 13:10:00,22.38,22.45,22.36,22.45,17700.0,10.3547,10.3871,10.3454,10.3871,17700.0
2005-12-05 13:20:00,22.44,22.44,22.43,22.43,300.0,10.3825,10.3825,10.3778,10.3778,300.0
2005-12-05 13:30:00,22.43,22.43,22.4,22.4,15200.0,10.3778,10.3778,10.364,10.364,15200.0
2005-12-05 13:40:00,22.41,22.41,22.41,22.41,400.0,10.3686,10.3686,10.3686,10.3686,400.0
2005-12-05 13:50:00,22.41,22.41,22.37,22.37,1000.0,10.3686,10.3686,10.3501,10.3501,1000.0
2005-12-05 14:00:00,22.36,22.39,22.34,22.36,16300.0,10.3454,10.3593,10.3362,10.3454,16300.0
2005-12-05 14:10:00,22.36,22.36,22.32,22.32,10400.0,10.3454,10.3454,10.3269,10.3269,10400.0
2005-12-05 14:20:00,22.32,22.38,22.32,22.33,4300.0,10.3269,10.3547,10.3269,10.3316,4300.0
2005-12-05 14:30:00,22.34,22.37,22.32,22.37,4100.0,10.3362,10.3501,10.3269,10.3501,4100.0
2005-12-05 14:40:00,22.35,22.39,22.35,22.39,2000.0,10.3408,10.3593,10.3408,10.3593,2000.0
2005-12-05 14:50:00,22.39,22.44,22.39,22.42,3000.0,10.3593,10.3825,10.3593,10.3732,3000.0
2005-12-05 15:00:00,22.43,22.43,22.38,22.42,1200.0,10.3778,10.3778,10.3547,10.3732,1200.0
2005-12-05 15:10:00,22.43,22.43,22.39,22.43,800.0,10.3778,10.3778,10.3593,10.3778,800.0
2005-12-05 15:20:00,22.41,22.44,22.4,22.44,5400.0,10.3686,10.3825,10.364,10.3825,5400.0
2005-12-05 15:30:00,22.45,22.55,22.45,22.54,3800.0,10.3871,10.4334,10.3871,10.4287,3800.0
2005-12-05 15:40:00,22.56,22.59,22.56,22.56,1300.0,10.438,10.4519,10.438,10.438,1300.0
2005-12-05 15:50:00,22.56,22.56,22.48,22.49,125700.0,10.438,10.438,10.401,10.4056,125700.0
2005-12-06 09:30:00,22.61,22.65,22.61,22.65,2200.0,10.4611,10.4796,10.4611,10.4796,2200.0
2005-12-06 09:40:00,22.68,22.68,22.68,22.68,100.0,10.4935,10.4935,10.4935,10.4935,100.0
2005-12-06 09:50:00,22.69,22.7,22.69,22.7,500.0,10.4981,10.5028,10.4981,10.5028,500.0
2005-12-06 10:00:00,22.7,22.72,22.7,22.72,1700.0,10.5028,10.512,10.5028,10.512,1700.0
2005-12-06 10:10:00,22.73,22.73,22.73,22.73,200.0,10.5166,10.5166,10.5166,10.5166,200.0
2005-12-06 10:20:00,22.74,22.75,22.74,22.75,2000.0,10.5213,10.5259,10.5213,10.5259,2000.0
2005-12-06 10:30:00,22.75,22.8,22.74,22.8,13000.0,10.5259,10.549,10.5213,10.549,13000.0
2005-12-06 10:40:00,22.82,22.84,22.82,22.84,2900.0,10.5583,10.5675,10.5583,10.5675,2900.0
2005-12-06 10:50:00,22.84,22.84,22.84,22.84,1300.0,10.5675,10.5675,10.5675,10.5675,1300.0
2005-12-06 11:00:00,22.84,22.84,22.84,22.84,0.0,10.5675,10.5675,10.5675,10.5675,0.0
2005-12-06 11:10:00,22.77,22.85,22.75,22.8,46900.0,10.5351,10.5722,10.5259,10.549,46900.0
2005-12-06 11:20:00,22.84,22.9,22.8,22.9,76100.0,10.5675,10.5953,10.549,10.5953,76100.0
2005-12-06 11:30:00,22.9,22.93,22.9,22.93,1400.0,10.5953,10.6092,10.5953,10.6092,1400.0
2005-12-06 11:40:00,22.93,22.93,22.93,22.93,200.0,10.6092,10.6092,10.6092,10.6092,200.0
2005-12-06 11:50:00,22.93,22.93,22.93,22.93,700.0,10.6092,10.6092,10.6092,10.6092,700.0
2005-12-06 12:00:00,22.93,22.93,22.9,22.92,1000.0,10.6092,10.6092,10.5953,10.6045,1000.0
2005-12-06 12:10:00,22.92,22.95,22.92,22.94,2200.0,10.6045,10.6184,10.6045,10.6138,2200.0
2005-12-06 12:20:00,22.95,22.95,22.9,22.93,3400.0,10.6184,10.6184,10.5953,10.6092,3400.0
2005-12-06 12:30:00,22.93,22.93,22.93,22.93,1300.0,10.6092,10.6092,10.6092,10.6092,1300.0
2005-12-06 12:40:00,22.92,22.94,22.92,22.94,1600.0,10.6045,10.6138,10.6045,10.6138,1600.0
2005-12-06 12:50:00,22.94,22.95,22.92,22.92,1900.0,10.6138,10.6184,10.6045,10.6045,1900.0
2005-12-06 13:00:00,22.92,22.94,22.92,22.94,1800.0,10.6045,10.6138,10.6045,10.6138,1800.0
2005-12-06 13:10:00,22.94,22.94,22.93,22.94,1600.0,10.6138,10.6138,10.6092,10.6138,1600.0
2005-12-06 13:20:00,22.94,22.94,22.92,22.92,2100.0,10.6138,10.6138,10.6045,10.6045,2100.0
2005-12-06 13:30:00,22.93,22.93,22.92,22.93,2300.0,10.6092,10.6092,10.6045,10.6092,2300.0
2005-12-06 13:40:00,22.93,22.94,22.93,22.94,4400.0,10.6092,10.6138,10.6092,10.6138,4400.0
2005-12-06 13:50:00,22.94,22.94,22.92,22.93,1700.0,10.6138,10.6138,10.6045,10.6092,1700.0
2005-12-06 14:00:00,22.94,23.02,22.92,23.02,136900.0,10.6138,10.6508,10.6045,10.6508,136900.0
2005-12-06 14:10:00,22.99,23.02,22.99,23.02,1800.0,10.6369,10.6508,10.6369,10.6508,1800.0
2005-12-06 14:20:00,23.02,23.05,23.0,23.0,31500.0,10.6508,10.6647,10.6416,10.6416,31500.0
2005-12-06 14:30:00,23.01,23.02,23.01,23.02,1500.0,10.6462,10.6508,10.6462,10.6508,1500.0
2005-12-06 14:40:00,23.01,23.02,23.01,23.01,8500.0,10.6462,10.6508,10.6462,10.6462,8500.0
2005-12-06 14:50:00,23.01,23.01,23.0,23.0,3800.0,10.6462,10.6462,10.6416,10.6416,3800.0
2005-12-06 15:00:00,23.01,23.03,23.0,23.0,7500.0,10.6462,10.6554,10.6416,10.6416,7500.0
2005-12-06 15:10:00,23.01,23.01,23.0,23.0,6500.0,10.6462,10.6462,10.6416,10.6416,6500.0
2005-12-06 15:20:00,23.0,23.01,23.0,23.0,1500.0,10.6416,10.6462,10.6416,10.6416,1500.0
2005-12-06 15:30:00,23.0,23.02,23.0,23.02,2800.0,10.6416,10.6508,10.6416,10.6508,2800.0
2005-12-06 15:40:00,23.0,23.01,23.0,23.01,8500.0,10.6416,10.6462,10.6416,10.6462,8500.0
2005-12-06 15:50:00,23.0,23.03,23.0,23.01,3400.0,10.6416,10.6554,10.6416,10.6462,3400.0
2005-12-07 09:30:00,23.07,23.07,23.07,23.07,1400.0,10.6739,10.6739,10.6739,10.6739,1400.0
2005-12-07 09:40:00,23.01,23.02,23.01,23.01,900.0,10.6462,10.6508,10.6462,10.6462,900.0
2005-12-07 09:50:00,23.01,23.02,23.0,23.0,5300.0,10.6462,10.6508,10.6416,10.6416,5300.0
2005-12-07 10:00:00,23.01,23.01,23.01,23.01,100.0,10.6462,10.6462,10.6462,10.6462,100.0
2005-12-07 10:10:00,23.01,23.02,23.01,23.01,600.0,10.6462,10.6508,10.6462,10.6462,600.0
2005-12-07 10:20:00,23.01,23.07,23.01,23.07,600.0,10.6462,10.6739,10.6462,10.6739,600.0
2005-12-07 10:30:00,23.09,23.11,23.09,23.1,2500.0,10.6832,10.6925,10.6832,10.6878,2500.0
2005-12-07 10:40:00,23.11,23.15,23.11,23.12,51700.0,10.6925,10.711,10.6925,10.6971,51700.0
2005-12-07 10:50:00,23.12,23.12,23.01,23.01,2100.0,10.6971,10.6971,10.6462,10.6462,2100.0
2005-12-07 11:00:00,23.02,23.08,23.0,23.08,5100.0,10.6508,10.6786,10.6416,10.6786,5100.0
2005-12-07 11:10:00,23.04,23.06,23.0,23.0,2300.0,10.6601,10.6693,10.6416,10.6416,2300.0
2005-12-07 11:20:00,23.01,23.02,23.0,23.0,1300.0,10.6462,10.6508,10.6416,10.6416,1300.0
2005-12-07 11:30:00,23.02,23.05,23.02,23.03,3100.0,10.6508,10.6647,10.6508,10.6554,3100.0
2005-12-07 11:40:00,23.01,23.03,23.01,23.03,2300.0,10.6462,10.6554,10.6462,10.6554,2300.0
2005-12-07 11:50:00,23.03,23.05,23.03,23.03,700.0,10.6554,10.6647,10.6554,10.6554,700.0
2005-12-07 12:00:00,23.05,23.05,23.0,23.0,3000.0,10.6647,10.6647,10.6416,10.6416,3000.0
2005-12-07 12:10:00,23.02,23.02,23.01,23.01,2700.0,10.6508,10.6508,10.6462,10.6462,2700.0
2005-12-07 12:20:00,23.0,23.02,23.0,23.02,1000.0,10.6416,10.6508,10.6416,10.6508,1000.0
2005-12-07 12:30:00,23.0,23.0,23.0,23.0,100.0,10.6416,10.6416,10.6416,10.6416,100.0
2005-12-07 12:40:00,23.0,23.03,23.0,23.0,2500.0,10.6416,10.6554,10.6416,10.6416,2500.0
2005-12-07 12:50:00,23.02,23.02,23.0,23.0,1800.0,10.6508,10.6508,10.6416,10.6416,1800.0
2005-12-07 13:00:00,23.0,23.02,23.0,23.0,2200.0,10.6416,10.6508,10.6416,10.6416,2200.0
2005-12-07 13:10:00,23.0,23.01,23.0,23.0,2200.0,10.6416,10.6462,10.6416,10.6416,2200.0
2005-12-07 13:20:00,23.0,23.0,23.0,23.0,1200.0,10.6416,10.6416,10.6416,10.6416,1200.0
2005-12-07 13:30:00,23.0,23.0,23.0,23.0,900.0,10.6416,10.6416,10.6416,10.6416,900.0
2005-12-07 13:40:00,23.01,23.03,23.0,23.01,3700.0,10.6462,10.6554,10.6416,10.6462,3700.0
2005-12-07 13:50:00,23.0,23.01,23.0,23.0,1900.0,10.6416,10.6462,10.6416,10.6416,1900.0
2005-12-07 14:00:00,23.0,23.04,23.0,23.04,15200.0,10.6416,10.6601,10.6416,10.6601,15200.0
2005-12-07 14:10:00,23.03,23.06,23.01,23.06,1700.0,10.6554,10.6693,10.6462,10.6693,1700.0
2005-12-07 14:20:00,23.01,23.01,23.01,23.01,1000.0,10.6462,10.6462,10.6462,10.6462,1000.0
2005-12-07 14:30:00,23.0,23.02,23.0,23.01,4100.0,10.6416,10.6508,10.6416,10.6462,4100.0
2005-12-07 14:40:00,23.02,23.02,23.0,23.0,800.0,10.6508,10.6508,10.6416,10.6416,800.0
2005-12-07 14:50:00,23.0,23.01,23.0,23.0,2300.0,10.6416,10.6462,10.6416,10.6416,2300.0
2005-12-07 15:00:00,23.0,23.01,22.95,22.95,6500.0,10.6416,10.6462,10.6184,10.6184,6500.0
2005-12-07 15:10:00,22.94,22.96,22.9,22.9,26700.0,10.6138,10.623,10.5953,10.5953,26700.0
2005-12-07 15:20:00,22.9,22.94,22.89,22.9,3100.0,10.5953,10.6138,10.5907,10.5953,3100.0
2005-12-07 15:30:00,22.87,22.87,22.87,22.87,200.0,10.5814,10.5814,10.5814,10.5814,200.0
2005-12-07 15:40:00,22.88,22.88,22.88,22.88,300.0,10.586,10.586,10.586,10.586,300.0
2005-12-07 15:50:00,22.88,22.88,22.86,22.86,1300.0,10.586,10.586,10.5768,10.5768,1300.0
2005-12-08 09:30:00,22.89,23.0,22.89,22.98,4000.0,10.5907,10.6416,10.5907,10.6323,4000.0
2005-12-08 09:40:00,22.93,23.0,22.93,23.0,700.0,10.6092,10.6416,10.6092,10.6416,700.0
2005-12-08 09:50:00,22.96,22.96,22.89,22.94,1800.0,10.623,10.623,10.5907,10.6138,1800.0
2005-12-08 10:00:00,22.97,23.05,22.97,23.05,800.0,10.6277,10.6647,10.6277,10.6647,800.0
2005-12-08 10:10:00,23.05,23.05,23.04,23.04,400.0,10.6647,10.6647,10.6601,10.6601,400.0
2005-12-08 10:20:00,23.07,23.31,23.07,23.31,4300.0,10.6739,10.785,10.6739,10.785,4300.0
2005-12-08 10:30:00,23.31,23.38,23.31,23.31,3800.0,10.785,10.8174,10.785,10.785,3800.0
2005-12-08 10:40:00,23.31,23.31,23.28,23.31,4000.0,10.785,10.785,10.7711,10.785,4000.0
2005-12-08 10:50:00,23.31,23.32,23.31,23.32,1300.0,10.785,10.7896,10.785,10.7896,1300.0
2005-12-08 11:00:00,23.32,23.36,23.32,23.34,600.0,10.7896,10.8081,10.7896,10.7989,600.0
2005-12-08 11:10:00,23.34,23.35,23.32,23.34,1700.0,10.7989,10.8035,10.7896,10.7989,1700.0
2005-12-08 11:20:00,23.34,23.36,23.34,23.36,1100.0,10.7989,10.8081,10.7989,10.8081,1100.0
2005-12-08 11:30:00,23.39,23.56,23.39,23.51,3600.0,10.822,10.9007,10.822,10.8775,3600.0
2005-12-08 11:40:00,23.5,23.5,23.47,23.48,1600.0,10.8729,10.8729,10.859,10.8636,1600.0
2005-12-08 11:50:00,23.42,23.42,23.36,23.4,4400.0,10.8359,10.8359,10.8081,10.8266,4400.0
2005-12-08 12:00:00,23.39,23.39,23.39,23.39,900.0,10.822,10.822,10.822,10.822,900.0
2005-12-08 12:10:00,23.4,23.4,23.35,23.35,2100.0,10.8266,10.8266,10.8035,10.8035,2100.0
2005-12-08 12:20:00,23.32,23.38,23.31,23.38,2400.0,10.7896,10.8174,10.785,10.8174,2400.0
2005-12-08 12:30:00,23.38,23.47,23.38,23.47,2300.0,10.8174,10.859,10.8174,10.859,2300.0
2005-12-08 12:40:00,23.44,23.45,23.35,23.36,4100.0,10.8451,10.8498,10.8035,10.8081,4100.0
2005-12-08 12:50:00,23.31,23.38,23.31,23.38,3600.0,10.785,10.8174,10.785,10.8174,3600.0
2005-12-08 13:00:00,23.38,23.43,23.36,23.4,3700.0,10.8174,10.8405,10.8081,10.8266,3700.0
2005-12-08 13:10:00,23.39,23.39,23.38,23.38,1200.0,10.822,10.822,10.8174,10.8174,1200.0
2005-12-08 13:20:00,23.38,23.38,23.36,23.36,2100.0,10.8174,10.8174,10.8081,10.8081,2100.0
2005-12-08 13:30:00,23.36,23.37,23.35,23.35,3200.0,10.8081,10.8127,10.8035,10.8035,3200.0
2005-12-08 13:40:00,23.35,23.35,23.23,23.23,3700.0,10.8035,10.8035,10.748,10.748,3700.0
2005-12-08 13:50:00,23.23,23.3,23.23,23.3,2900.0,10.748,10.7804,10.748,10.7804,2900.0
2005-12-08 14:00:00,23.3,23.34,23.3,23.34,2600.0,10.7804,10.7989,10.7804,10.7989,2600.0
2005-12-08 14:10:00,23.38,23.38,23.25,23.25,4300.0,10.8174,10.8174,10.7572,10.7572,4300.0
2005-12-08 14:20:00,23.25,23.27,23.25,23.27,1600.0,10.7572,10.7665,10.7572,10.7665,1600.0
2005-12-08 14:30:00,23.29,23.3,23.27,23.3,2500.0,10.7757,10.7804,10.7665,10.7804,2500.0
2005-12-08 14:40:00,23.31,23.4,23.31,23.38,2900.0,10.785,10.8266,10.785,10.8174,2900.0
2005-12-08 14:50:00,23.38,23.39,23.38,23.39,2400.0,10.8174,10.822,10.8174,10.822,2400.0
2005-12-08 15:00:00,23.41,23.47,23.41,23.47,2300.0,10.8313,10.859,10.8313,10.859,2300.0
2005-12-08 15:10:00,23.44,23.51,23.44,23.51,3900.0,10.8451,10.8775,10.8451,10.8775,3900.0
2005-12-08 15:20:00,23.51,23.74,23.51,23.72,15600.0,10.8775,10.9839,10.8775,10.9747,15600.0
2005-12-08 15:30:00,23.69,23.73,23.67,23.73,1400.0,10.9608,10.9793,10.9515,10.9793,1400.0
2005-12-08 15:40:00,23.73,23.78,23.57,23.59,9700.0,10.9793,11.0024,10.9053,10.9145,9700.0
2005-12-08 15:50:00,23.58,23.7,23.56,23.7,10100.0,10.9099,10.9654,10.9007,10.9654,10100.0
2005-12-09 09:30:00,23.84,24.08,23.84,24.06,6200.0,11.0302,11.1412,11.0302,11.132,6200.0
2005-12-09 09:40:00,24.07,24.7,24.07,24.46,19000.0,11.1366,11.4281,11.1366,11.3171,19000.0
2005-12-09 09:50:00,24.39,24.4,24.14,24.14,10000.0,11.2847,11.2893,11.169,11.169,10000.0
2005-12-09 10:00:00,24.15,24.15,24.08,24.13,24600.0,11.1736,11.1736,11.1412,11.1644,24600.0
2005-12-09 10:10:00,24.11,24.11,24.06,24.07,5100.0,11.1551,11.1551,11.132,11.1366,5100.0
2005-12-09 10:20:00,24.09,24.1,24.05,24.05,5600.0,11.1459,11.1505,11.1274,11.1274,5600.0
2005-12-09 10:30:00,24.06,24.06,23.95,23.97,7000.0,11.132,11.132,11.0811,11.0904,7000.0
2005-12-09 10:40:00,23.96,23.96,23.92,23.93,5200.0,11.0857,11.0857,11.0672,11.0718,5200.0
2005-12-09 10:50:00,23.93,23.94,23.85,23.85,7800.0,11.0718,11.0765,11.0348,11.0348,7800.0
2005-12-09 11:00:00,23.84,23.88,23.83,23.88,7300.0,11.0302,11.0487,11.0256,11.0487,7300.0
2005-12-09 11:10:00,23.89,23.92,23.87,23.87,6900.0,11.0533,11.0672,11.0441,11.0441,6900.0
2005-12-09 11:20:00,23.87,23.88,23.87,23.88,1200.0,11.0441,11.0487,11.0441,11.0487,1200.0
2005-12-09 11:30:00,23.87,23.88,23.85,23.86,13900.0,11.0441,11.0487,11.0348,11.0395,13900.0
2005-12-09 11:40:00,23.84,23.84,23.81,23.81,3600.0,11.0302,11.0302,11.0163,11.0163,3600.0
2005-12-09 11:50:00,23.78,23.79,23.75,23.77,2500.0,11.0024,11.0071,10.9886,10.9978,2500.0
2005-12-09 12:00:00,23.76,23.77,23.75,23.75,2700.0,10.9932,10.9978,10.9886,10.9886,2700.0
2005-12-09 12:10:00,23.76,23.77,23.72,23.72,5100.0,10.9932,10.9978,10.9747,10.9747,5100.0
2005-12-09 12:20:00,23.76,23.77,23.74,23.75,5500.0,10.9932,10.9978,10.9839,10.9886,5500.0
2005-12-09 12:30:00,23.75,23.75,23.75,23.75,1000.0,10.9886,10.9886,10.9886,10.9886,1000.0
2005-12-09 12:40:00,23.76,23.76,23.76,23.76,4500.0,10.9932,10.9932,10.9932,10.9932,4500.0
2005-12-09 12:50:00,23.76,23.77,23.74,23.76,5300.0,10.9932,10.9978,10.9839,10.9932,5300.0
2005-12-09 13:00:00,23.76,23.79,23.76,23.79,4000.0,10.9932,11.0071,10.9932,11.0071,4000.0
2005-12-09 13:10:00,23.79,23.8,23.79,23.8,3400.0,11.0071,11.0117,11.0071,11.0117,3400.0
2005-12-09 13:20:00,23.8,23.8,23.8,23.8,1600.0,11.0117,11.0117,11.0117,11.0117,1600.0
2005-12-09 13:30:00,23.8,23.81,23.78,23.79,10800.0,11.0117,11.0163,11.0024,11.0071,10800.0
2005-12-09 13:40:00,23.8,23.81,23.77,23.77,2100.0,11.0117,11.0163,10.9978,10.9978,2100.0
2005-12-09 13:50:00,23.8,23.8,23.77,23.77,1800.0,11.0117,11.0117,10.9978,10.9978,1800.0
2005-12-09 14:00:00,23.78,23.78,23.77,23.77,3700.0,11.0024,11.0024,10.9978,10.9978,3700.0
2005-12-09 14:10:00,23.77,23.77,23.68,23.7,9100.0,10.9978,10.9978,10.9562,10.9654,9100.0
2005-12-09 14:20:00,23.73,23.73,23.68,23.71,5400.0,10.9793,10.9793,10.9562,10.9701,5400.0
2005-12-09 14:30:00,23.72,23.72,23.6,23.6,6000.0,10.9747,10.9747,10.9192,10.9192,6000.0
2005-12-09 14:40:00,23.57,23.57,23.41,23.46,24200.0,10.9053,10.9053,10.8313,10.8544,24200.0
2005-12-09 14:50:00,23.48,23.5,23.43,23.47,8500.0,10.8636,10.8729,10.8405,10.859,8500.0
2005-12-09 15:00:00,23.42,23.47,23.41,23.41,5500.0,10.8359,10.859,10.8313,10.8313,5500.0
2005-12-09 15:10:00,23.41,23.44,23.4,23.43,9800.0,10.8313,10.8451,10.8266,10.8405,9800.0
2005-12-09 15:20:00,23.43,23.47,23.42,23.47,1200.0,10.8405,10.859,10.8359,10.859,1200.0
2005-12-09 15:30:00,23.46,23.46,23.46,23.46,100.0,10.8544,10.8544,10.8544,10.8544,100.0
2005-12-09 15:40:00,23.43,23.44,23.43,23.43,1000.0,10.8405,10.8451,10.8405,10.8405,1000.0
2005-12-09 15:50:00,23.43,23.47,23.43,23.47,1400.0,10.8405,10.859,10.8405,10.859,1400.0
2005-12-12 09:30:00,23.57,23.7,23.57,23.7,2100.0,10.9053,10.9654,10.9053,10.9654,2100.0
2005-12-12 09:40:00,23.71,23.82,23.71,23.82,1300.0,10.9701,11.021,10.9701,11.021,1300.0
2005-12-12 09:50:00,23.86,23.86,23.7,23.7,1700.0,11.0395,11.0395,10.9654,10.9654,1700.0
2005-12-12 10:00:00,23.63,23.65,23.55,23.59,2300.0,10.933,10.9423,10.896,10.9145,2300.0
2005-12-12 10:10:00,23.58,23.58,23.46,23.51,2500.0,10.9099,10.9099,10.8544,10.8775,2500.0
2005-12-12 10:20:00,23.46,23.55,23.46,23.55,1700.0,10.8544,10.896,10.8544,10.896,1700.0
2005-12-12 10:30:00,23.57,23.61,23.57,23.6,2200.0,10.9053,10.9238,10.9053,10.9192,2200.0
2005-12-12 10:40:00,23.55,23.59,23.55,23.58,18300.0,10.896,10.9145,10.896,10.9099,18300.0
2005-12-12 10:50:00,23.57,23.57,23.47,23.48,1000.0,10.9053,10.9053,10.859,10.8636,1000.0
2005-12-12 11:00:00,23.47,23.49,23.46,23.49,900.0,10.859,10.8683,10.8544,10.8683,900.0
2005-12-12 11:10:00,23.48,23.54,23.48,23.53,900.0,10.8636,10.8914,10.8636,10.8868,900.0
2005-12-12 11:20:00,23.49,23.59,23.49,23.59,5900.0,10.8683,10.9145,10.8683,10.9145,5900.0
2005-12-12 11:30:00,23.54,23.54,23.53,23.53,400.0,10.8914,10.8914,10.8868,10.8868,400.0
2005-12-12 11:40:00,23.53,23.54,23.53,23.54,1000.0,10.8868,10.8914,10.8868,10.8914,1000.0
2005-12-12 11:50:00,23.52,23.52,23.51,23.51,800.0,10.8821,10.8821,10.8775,10.8775,800.0
2005-12-12 12:00:00,23.51,23.51,23.44,23.44,700.0,10.8775,10.8775,10.8451,10.8451,700.0
2005-12-12 12:10:00,23.45,23.45,23.45,23.45,500.0,10.8498,10.8498,10.8498,10.8498,500.0
2005-12-12 12:20:00,23.45,23.46,23.45,23.46,700.0,10.8498,10.8544,10.8498,10.8544,700.0
2005-12-12 12:30:00,23.46,23.47,23.45,23.47,1400.0,10.8544,10.859,10.8498,10.859,1400.0
2005-12-12 12:40:00,23.45,23.46,23.45,23.46,300.0,10.8498,10.8544,10.8498,10.8544,300.0
2005-12-12 12:50:00,23.45,23.47,23.45,23.47,3300.0,10.8498,10.859,10.8498,10.859,3300.0
2005-12-12 13:00:00,23.46,23.46,23.42,23.42,18500.0,10.8544,10.8544,10.8359,10.8359,18500.0
2005-12-12 13:10:00,23.46,23.46,23.43,23.43,17500.0,10.8544,10.8544,10.8405,10.8405,17500.0
2005-12-12 13:20:00,23.44,23.44,23.42,23.42,2300.0,10.8451,10.8451,10.8359,10.8359,2300.0
2005-12-12 13:30:00,23.42,23.48,23.41,23.41,1100.0,10.8359,10.8636,10.8313,10.8313,1100.0
2005-12-12 13:40:00,23.41,23.41,23.41,23.41,0.0,10.8313,10.8313,10.8313,10.8313,0.0
2005-12-12 13:50:00,23.43,23.44,23.42,23.44,500.0,10.8405,10.8451,10.8359,10.8451,500.0
2005-12-12 14:00:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-12 14:10:00,23.45,23.49,23.44,23.45,600.0,10.8498,10.8683,10.8451,10.8498,600.0
2005-12-12 14:20:00,23.45,23.49,23.45,23.49,2100.0,10.8498,10.8683,10.8498,10.8683,2100.0
2005-12-12 14:30:00,23.47,23.5,23.46,23.5,3500.0,10.859,10.8729,10.8544,10.8729,3500.0
2005-12-12 14:40:00,23.5,23.5,23.45,23.46,2400.0,10.8729,10.8729,10.8498,10.8544,2400.0
2005-12-12 14:50:00,23.47,23.49,23.47,23.47,900.0,10.859,10.8683,10.859,10.859,900.0
2005-12-12 15:00:00,23.49,23.49,23.43,23.47,1700.0,10.8683,10.8683,10.8405,10.859,1700.0
2005-12-12 15:10:00,23.47,23.47,23.46,23.47,600.0,10.859,10.859,10.8544,10.859,600.0
2005-12-12 15:20:00,23.46,23.47,23.46,23.47,1000.0,10.8544,10.859,10.8544,10.859,1000.0
2005-12-12 15:30:00,23.45,23.47,23.45,23.45,1300.0,10.8498,10.859,10.8498,10.8498,1300.0
2005-12-12 15:40:00,23.45,23.45,23.41,23.45,4800.0,10.8498,10.8498,10.8313,10.8498,4800.0
2005-12-12 15:50:00,23.43,23.48,23.36,23.43,17700.0,10.8405,10.8636,10.8081,10.8405,17700.0
2005-12-13 09:30:00,23.47,23.8,23.47,23.8,3400.0,10.859,11.0117,10.859,11.0117,3400.0
2005-12-13 09:40:00,23.83,23.92,23.83,23.9,1300.0,11.0256,11.0672,11.0256,11.058,1300.0
2005-12-13 09:50:00,23.9,23.91,23.89,23.9,1200.0,11.058,11.0626,11.0533,11.058,1200.0
2005-12-13 10:00:00,23.9,23.9,23.85,23.89,2500.0,11.058,11.058,11.0348,11.0533,2500.0
2005-12-13 10:10:00,23.89,23.89,23.84,23.85,900.0,11.0533,11.0533,11.0302,11.0348,900.0
2005-12-13 10:20:00,23.86,23.86,23.82,23.83,2500.0,11.0395,11.0395,11.021,11.0256,2500.0
2005-12-13 10:30:00,23.82,23.82,23.76,23.76,2100.0,11.021,11.021,10.9932,10.9932,2100.0
2005-12-13 10:40:00,23.74,23.74,23.74,23.74,1300.0,10.9839,10.9839,10.9839,10.9839,1300.0
2005-12-13 10:50:00,23.72,23.72,23.68,23.68,1800.0,10.9747,10.9747,10.9562,10.9562,1800.0
2005-12-13 11:00:00,23.69,23.69,23.67,23.67,1100.0,10.9608,10.9608,10.9515,10.9515,1100.0
2005-12-13 11:10:00,23.66,23.66,23.66,23.66,200.0,10.9469,10.9469,10.9469,10.9469,200.0
2005-12-13 11:20:00,23.62,23.63,23.6,23.6,3200.0,10.9284,10.933,10.9192,10.9192,3200.0
2005-12-13 11:30:00,23.59,23.6,23.57,23.6,1100.0,10.9145,10.9192,10.9053,10.9192,1100.0
2005-12-13 11:40:00,23.59,23.59,23.59,23.59,500.0,10.9145,10.9145,10.9145,10.9145,500.0
2005-12-13 11:50:00,23.59,23.59,23.59,23.59,1200.0,10.9145,10.9145,10.9145,10.9145,1200.0
2005-12-13 12:00:00,23.59,23.59,23.56,23.56,1300.0,10.9145,10.9145,10.9007,10.9007,1300.0
2005-12-13 12:10:00,23.56,23.56,23.56,23.56,1500.0,10.9007,10.9007,10.9007,10.9007,1500.0
2005-12-13 12:20:00,23.51,23.51,23.5,23.5,1300.0,10.8775,10.8775,10.8729,10.8729,1300.0
2005-12-13 12:30:00,23.5,23.5,23.5,23.5,900.0,10.8729,10.8729,10.8729,10.8729,900.0
2005-12-13 12:40:00,23.5,23.5,23.5,23.5,400.0,10.8729,10.8729,10.8729,10.8729,400.0
2005-12-13 12:50:00,23.5,23.5,23.5,23.5,1200.0,10.8729,10.8729,10.8729,10.8729,1200.0
2005-12-13 13:00:00,23.49,23.49,23.44,23.44,800.0,10.8683,10.8683,10.8451,10.8451,800.0
2005-12-13 13:10:00,23.44,23.44,23.44,23.44,600.0,10.8451,10.8451,10.8451,10.8451,600.0
2005-12-13 13:20:00,23.44,23.44,23.43,23.43,2000.0,10.8451,10.8451,10.8405,10.8405,2000.0
2005-12-13 13:30:00,23.43,23.43,23.42,23.43,5700.0,10.8405,10.8405,10.8359,10.8405,5700.0
2005-12-13 13:40:00,23.43,23.44,23.43,23.44,600.0,10.8405,10.8451,10.8405,10.8451,600.0
2005-12-13 13:50:00,23.44,23.44,23.41,23.43,7300.0,10.8451,10.8451,10.8313,10.8405,7300.0
2005-12-13 14:00:00,23.42,23.43,23.41,23.43,4500.0,10.8359,10.8405,10.8313,10.8405,4500.0
2005-12-13 14:10:00,23.44,23.45,23.42,23.45,5900.0,10.8451,10.8498,10.8359,10.8498,5900.0
2005-12-13 14:20:00,23.48,23.5,23.46,23.48,6700.0,10.8636,10.8729,10.8544,10.8636,6700.0
2005-12-13 14:30:00,23.48,23.49,23.46,23.46,700.0,10.8636,10.8683,10.8544,10.8544,700.0
2005-12-13 14:40:00,23.47,23.47,23.43,23.44,5500.0,10.859,10.859,10.8405,10.8451,5500.0
2005-12-13 14:50:00,23.44,23.48,23.44,23.48,2100.0,10.8451,10.8636,10.8451,10.8636,2100.0
2005-12-13 15:00:00,23.46,23.46,23.45,23.45,1600.0,10.8544,10.8544,10.8498,10.8498,1600.0
2005-12-13 15:10:00,23.46,23.47,23.43,23.43,3800.0,10.8544,10.859,10.8405,10.8405,3800.0
2005-12-13 15:20:00,23.44,23.46,23.44,23.46,1400.0,10.8451,10.8544,10.8451,10.8544,1400.0
2005-12-13 15:30:00,23.46,23.47,23.43,23.43,7100.0,10.8544,10.859,10.8405,10.8405,7100.0
2005-12-13 15:40:00,23.44,23.47,23.44,23.47,3300.0,10.8451,10.859,10.8451,10.859,3300.0
2005-12-13 15:50:00,23.46,23.46,23.43,23.43,9000.0,10.8544,10.8544,10.8405,10.8405,9000.0
2005-12-14 09:30:00,23.36,23.48,23.36,23.48,5400.0,10.8081,10.8636,10.8081,10.8636,5400.0
2005-12-14 09:40:00,23.49,23.57,23.49,23.56,2900.0,10.8683,10.9053,10.8683,10.9007,2900.0
2005-12-14 09:50:00,23.49,23.49,23.49,23.49,900.0,10.8683,10.8683,10.8683,10.8683,900.0
2005-12-14 10:00:00,23.49,23.54,23.44,23.49,1800.0,10.8683,10.8914,10.8451,10.8683,1800.0
2005-12-14 10:10:00,23.48,23.49,23.43,23.43,1200.0,10.8636,10.8683,10.8405,10.8405,1200.0
2005-12-14 10:20:00,23.43,23.47,23.42,23.42,800.0,10.8405,10.859,10.8359,10.8359,800.0
2005-12-14 10:30:00,23.42,23.46,23.41,23.44,71400.0,10.8359,10.8544,10.8313,10.8451,71400.0
2005-12-14 10:40:00,23.41,23.41,23.41,23.41,6900.0,10.8313,10.8313,10.8313,10.8313,6900.0
2005-12-14 10:50:00,23.41,23.42,23.39,23.41,28500.0,10.8313,10.8359,10.822,10.8313,28500.0
2005-12-14 11:00:00,23.4,23.4,23.33,23.33,1600.0,10.8266,10.8266,10.7942,10.7942,1600.0
2005-12-14 11:10:00,23.33,23.36,23.31,23.36,1100.0,10.7942,10.8081,10.785,10.8081,1100.0
2005-12-14 11:20:00,23.32,23.34,23.32,23.33,1100.0,10.7896,10.7989,10.7896,10.7942,1100.0
2005-12-14 11:30:00,23.33,23.34,23.31,23.34,1700.0,10.7942,10.7989,10.785,10.7989,1700.0
2005-12-14 11:40:00,23.33,23.33,23.33,23.33,400.0,10.7942,10.7942,10.7942,10.7942,400.0
2005-12-14 11:50:00,23.35,23.39,23.35,23.38,2400.0,10.8035,10.822,10.8035,10.8174,2400.0
2005-12-14 12:00:00,23.35,23.36,23.35,23.36,500.0,10.8035,10.8081,10.8035,10.8081,500.0
2005-12-14 12:10:00,23.36,23.37,23.36,23.37,1600.0,10.8081,10.8127,10.8081,10.8127,1600.0
2005-12-14 12:20:00,23.35,23.38,23.35,23.38,500.0,10.8035,10.8174,10.8035,10.8174,500.0
2005-12-14 12:30:00,23.38,23.39,23.38,23.39,2000.0,10.8174,10.822,10.8174,10.822,2000.0
2005-12-14 12:40:00,23.39,23.39,23.36,23.39,1000.0,10.822,10.822,10.8081,10.822,1000.0
2005-12-14 12:50:00,23.34,23.38,23.34,23.38,2000.0,10.7989,10.8174,10.7989,10.8174,2000.0
2005-12-14 13:00:00,23.38,23.42,23.38,23.39,5100.0,10.8174,10.8359,10.8174,10.822,5100.0
2005-12-14 13:10:00,23.39,23.39,23.37,23.37,2900.0,10.822,10.822,10.8127,10.8127,2900.0
2005-12-14 13:20:00,23.36,23.39,23.36,23.38,2000.0,10.8081,10.822,10.8081,10.8174,2000.0
2005-12-14 13:30:00,23.39,23.39,23.39,23.39,1400.0,10.822,10.822,10.822,10.822,1400.0
2005-12-14 13:40:00,23.39,23.4,23.39,23.39,4000.0,10.822,10.8266,10.822,10.822,4000.0
2005-12-14 13:50:00,23.39,23.39,23.38,23.39,6300.0,10.822,10.822,10.8174,10.822,6300.0
2005-12-14 14:00:00,23.39,23.39,23.38,23.39,8100.0,10.822,10.822,10.8174,10.822,8100.0
2005-12-14 14:10:00,23.39,23.4,23.39,23.39,19800.0,10.822,10.8266,10.822,10.822,19800.0
2005-12-14 14:20:00,23.39,23.4,23.39,23.4,4300.0,10.822,10.8266,10.822,10.8266,4300.0
2005-12-14 14:30:00,23.4,23.4,23.35,23.4,1900.0,10.8266,10.8266,10.8035,10.8266,1900.0
2005-12-14 14:40:00,23.4,23.4,23.27,23.39,9000.0,10.8266,10.8266,10.7665,10.822,9000.0
2005-12-14 14:50:00,23.39,23.4,23.38,23.4,700.0,10.822,10.8266,10.8174,10.8266,700.0
2005-12-14 15:00:00,23.45,23.45,23.37,23.39,5300.0,10.8498,10.8498,10.8127,10.822,5300.0
2005-12-14 15:10:00,23.39,23.4,23.39,23.39,2100.0,10.822,10.8266,10.822,10.822,2100.0
2005-12-14 15:20:00,23.39,23.4,23.37,23.39,5200.0,10.822,10.8266,10.8127,10.822,5200.0
2005-12-14 15:30:00,23.36,23.39,23.36,23.39,9200.0,10.8081,10.822,10.8081,10.822,9200.0
2005-12-14 15:40:00,23.39,23.39,23.3,23.31,7600.0,10.822,10.822,10.7804,10.785,7600.0
2005-12-14 15:50:00,23.31,23.44,23.31,23.34,65800.0,10.785,10.8451,10.785,10.7989,65800.0
2005-12-15 09:30:00,23.41,23.45,23.41,23.44,3300.0,10.8313,10.8498,10.8313,10.8451,3300.0
2005-12-15 09:40:00,23.44,23.47,23.42,23.42,1700.0,10.8451,10.859,10.8359,10.8359,1700.0
2005-12-15 09:50:00,23.43,23.48,23.43,23.43,6200.0,10.8405,10.8636,10.8405,10.8405,6200.0
2005-12-15 10:00:00,23.43,23.45,23.43,23.44,6100.0,10.8405,10.8498,10.8405,10.8451,6100.0
2005-12-15 10:10:00,23.42,23.45,23.41,23.41,3900.0,10.8359,10.8498,10.8313,10.8313,3900.0
2005-12-15 10:20:00,23.42,23.46,23.42,23.46,5100.0,10.8359,10.8544,10.8359,10.8544,5100.0
2005-12-15 10:30:00,23.47,23.48,23.45,23.45,5800.0,10.859,10.8636,10.8498,10.8498,5800.0
2005-12-15 10:40:00,23.46,23.5,23.46,23.49,2800.0,10.8544,10.8729,10.8544,10.8683,2800.0
2005-12-15 10:50:00,23.49,23.57,23.49,23.53,5900.0,10.8683,10.9053,10.8683,10.8868,5900.0
2005-12-15 11:00:00,23.51,23.53,23.51,23.53,2100.0,10.8775,10.8868,10.8775,10.8868,2100.0
2005-12-15 11:10:00,23.53,23.54,23.45,23.47,7000.0,10.8868,10.8914,10.8498,10.859,7000.0
2005-12-15 11:20:00,23.48,23.52,23.47,23.5,3400.0,10.8636,10.8821,10.859,10.8729,3400.0
2005-12-15 11:30:00,23.52,23.52,23.45,23.47,3900.0,10.8821,10.8821,10.8498,10.859,3900.0
2005-12-15 11:40:00,23.47,23.51,23.47,23.5,4000.0,10.859,10.8775,10.859,10.8729,4000.0
2005-12-15 11:50:00,23.47,23.5,23.46,23.5,4500.0,10.859,10.8729,10.8544,10.8729,4500.0
2005-12-15 12:00:00,23.5,23.5,23.47,23.47,3600.0,10.8729,10.8729,10.859,10.859,3600.0
2005-12-15 12:10:00,23.49,23.56,23.49,23.54,4800.0,10.8683,10.9007,10.8683,10.8914,4800.0
2005-12-15 12:20:00,23.53,23.53,23.49,23.52,2500.0,10.8868,10.8868,10.8683,10.8821,2500.0
2005-12-15 12:30:00,23.53,23.53,23.53,23.53,300.0,10.8868,10.8868,10.8868,10.8868,300.0
2005-12-15 12:40:00,23.55,23.67,23.55,23.59,8200.0,10.896,10.9515,10.896,10.9145,8200.0
2005-12-15 12:50:00,23.59,23.59,23.59,23.59,800.0,10.9145,10.9145,10.9145,10.9145,800.0
2005-12-15 13:00:00,23.6,23.69,23.6,23.66,3700.0,10.9192,10.9608,10.9192,10.9469,3700.0
2005-12-15 13:10:00,23.65,23.66,23.61,23.61,5100.0,10.9423,10.9469,10.9238,10.9238,5100.0
2005-12-15 13:20:00,23.56,23.57,23.56,23.57,3700.0,10.9007,10.9053,10.9007,10.9053,3700.0
2005-12-15 13:30:00,23.57,23.62,23.57,23.62,3900.0,10.9053,10.9284,10.9053,10.9284,3900.0
2005-12-15 13:40:00,23.62,23.62,23.59,23.59,4100.0,10.9284,10.9284,10.9145,10.9145,4100.0
2005-12-15 13:50:00,23.58,23.58,23.48,23.48,4600.0,10.9099,10.9099,10.8636,10.8636,4600.0
2005-12-15 14:00:00,23.49,23.5,23.49,23.5,5900.0,10.8683,10.8729,10.8683,10.8729,5900.0
2005-12-15 14:10:00,23.5,23.5,23.48,23.48,3300.0,10.8729,10.8729,10.8636,10.8636,3300.0
2005-12-15 14:20:00,23.48,23.49,23.48,23.49,5300.0,10.8636,10.8683,10.8636,10.8683,5300.0
2005-12-15 14:30:00,23.49,23.5,23.49,23.5,5000.0,10.8683,10.8729,10.8683,10.8729,5000.0
2005-12-15 14:40:00,23.5,23.5,23.48,23.49,5500.0,10.8729,10.8729,10.8636,10.8683,5500.0
2005-12-15 14:50:00,23.49,23.5,23.45,23.47,6000.0,10.8683,10.8729,10.8498,10.859,6000.0
2005-12-15 15:00:00,23.44,23.51,23.42,23.49,15500.0,10.8451,10.8775,10.8359,10.8683,15500.0
2005-12-15 15:10:00,23.49,23.5,23.49,23.49,6100.0,10.8683,10.8729,10.8683,10.8683,6100.0
2005-12-15 15:20:00,23.49,23.49,23.49,23.49,5400.0,10.8683,10.8683,10.8683,10.8683,5400.0
2005-12-15 15:30:00,23.49,23.5,23.49,23.5,5800.0,10.8683,10.8729,10.8683,10.8729,5800.0
2005-12-15 15:40:00,23.5,23.53,23.5,23.53,12800.0,10.8729,10.8868,10.8729,10.8868,12800.0
2005-12-15 15:50:00,23.52,23.52,23.44,23.51,7800.0,10.8821,10.8821,10.8451,10.8775,7800.0
2005-12-16 09:30:00,23.51,23.62,23.51,23.62,54900.0,10.8775,10.9284,10.8775,10.9284,54900.0
2005-12-16 09:40:00,23.65,23.68,23.65,23.67,500.0,10.9423,10.9562,10.9423,10.9515,500.0
2005-12-16 09:50:00,23.67,23.67,23.67,23.67,100.0,10.9515,10.9515,10.9515,10.9515,100.0
2005-12-16 10:00:00,23.6,23.6,23.6,23.6,100.0,10.9192,10.9192,10.9192,10.9192,100.0
2005-12-16 10:10:00,23.58,23.58,23.55,23.55,1800.0,10.9099,10.9099,10.896,10.896,1800.0
2005-12-16 10:20:00,23.54,23.54,23.54,23.54,200.0,10.8914,10.8914,10.8914,10.8914,200.0
2005-12-16 10:30:00,23.54,23.54,23.54,23.54,100.0,10.8914,10.8914,10.8914,10.8914,100.0
2005-12-16 10:40:00,23.53,23.53,23.43,23.5,5800.0,10.8868,10.8868,10.8405,10.8729,5800.0
2005-12-16 10:50:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 11:00:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 11:10:00,23.5,23.51,23.5,23.5,3000.0,10.8729,10.8775,10.8729,10.8729,3000.0
2005-12-16 11:20:00,23.5,23.5,23.5,23.5,100.0,10.8729,10.8729,10.8729,10.8729,100.0
2005-12-16 11:30:00,23.5,23.5,23.46,23.47,1200.0,10.8729,10.8729,10.8544,10.859,1200.0
2005-12-16 11:40:00,23.45,23.46,23.44,23.44,500.0,10.8498,10.8544,10.8451,10.8451,500.0
2005-12-16 11:50:00,23.44,23.45,23.44,23.44,700.0,10.8451,10.8498,10.8451,10.8451,700.0
2005-12-16 12:00:00,23.45,23.45,23.41,23.42,3300.0,10.8498,10.8498,10.8313,10.8359,3300.0
2005-12-16 12:10:00,23.42,23.49,23.42,23.46,2700.0,10.8359,10.8683,10.8359,10.8544,2700.0
2005-12-16 12:20:00,23.45,23.46,23.45,23.46,2600.0,10.8498,10.8544,10.8498,10.8544,2600.0
2005-12-16 12:30:00,23.45,23.46,23.45,23.46,700.0,10.8498,10.8544,10.8498,10.8544,700.0
2005-12-16 12:40:00,23.46,23.46,23.45,23.46,1200.0,10.8544,10.8544,10.8498,10.8544,1200.0
2005-12-16 12:50:00,23.45,23.46,23.45,23.46,4900.0,10.8498,10.8544,10.8498,10.8544,4900.0
2005-12-16 13:00:00,23.45,23.46,23.45,23.46,1100.0,10.8498,10.8544,10.8498,10.8544,1100.0
2005-12-16 13:10:00,23.45,23.46,23.41,23.41,1800.0,10.8498,10.8544,10.8313,10.8313,1800.0
2005-12-16 13:20:00,23.44,23.45,23.44,23.45,600.0,10.8451,10.8498,10.8451,10.8498,600.0
2005-12-16 13:30:00,23.41,23.44,23.41,23.43,2200.0,10.8313,10.8451,10.8313,10.8405,2200.0
2005-12-16 13:40:00,23.41,23.44,23.41,23.41,2800.0,10.8313,10.8451,10.8313,10.8313,2800.0
2005-12-16 13:50:00,23.43,23.43,23.41,23.42,500.0,10.8405,10.8405,10.8313,10.8359,500.0
2005-12-16 14:00:00,23.42,23.42,23.42,23.42,200.0,10.8359,10.8359,10.8359,10.8359,200.0
2005-12-16 14:10:00,23.41,23.41,23.41,23.41,800.0,10.8313,10.8313,10.8313,10.8313,800.0
2005-12-16 14:20:00,23.42,23.42,23.42,23.42,100.0,10.8359,10.8359,10.8359,10.8359,100.0
2005-12-16 14:30:00,23.42,23.42,23.41,23.42,1400.0,10.8359,10.8359,10.8313,10.8359,1400.0
2005-12-16 14:40:00,23.41,23.41,23.39,23.39,1700.0,10.8313,10.8313,10.822,10.822,1700.0
2005-12-16 14:50:00,23.39,23.39,23.37,23.37,500.0,10.822,10.822,10.8127,10.8127,500.0
2005-12-16 15:00:00,23.37,23.38,23.37,23.38,700.0,10.8127,10.8174,10.8127,10.8174,700.0
2005-12-16 15:10:00,23.36,23.37,23.36,23.36,600.0,10.8081,10.8127,10.8081,10.8081,600.0
2005-12-16 15:20:00,23.36,23.37,23.36,23.37,1800.0,10.8081,10.8127,10.8081,10.8127,1800.0
2005-12-16 15:30:00,23.37,23.4,23.33,23.33,6000.0,10.8127,10.8266,10.7942,10.7942,6000.0
2005-12-16 15:40:00,23.33,23.36,23.28,23.28,3900.0,10.7942,10.8081,10.7711,10.7711,3900.0
2005-12-16 15:50:00,23.26,23.28,23.2,23.23,5800.0,10.7619,10.7711,10.7341,10.748,5800.0
2005-12-19 09:30:00,23.41,23.41,23.38,23.38,3000.0,10.8313,10.8313,10.8174,10.8174,3000.0
2005-12-19 09:40:00,23.39,23.54,23.39,23.54,2000.0,10.822,10.8914,10.822,10.8914,2000.0
2005-12-19 09:50:00,23.53,23.53,23.53,23.53,200.0,10.8868,10.8868,10.8868,10.8868,200.0
2005-12-19 10:00:00,23.53,23.53,23.48,23.48,2500.0,10.8868,10.8868,10.8636,10.8636,2500.0
2005-12-19 10:10:00,23.41,23.42,23.41,23.42,900.0,10.8313,10.8359,10.8313,10.8359,900.0
2005-12-19 10:20:00,23.42,23.45,23.37,23.37,900.0,10.8359,10.8498,10.8127,10.8127,900.0
2005-12-19 10:30:00,23.4,23.4,23.37,23.4,900.0,10.8266,10.8266,10.8127,10.8266,900.0
2005-12-19 10:40:00,23.4,23.4,23.36,23.39,1500.0,10.8266,10.8266,10.8081,10.822,1500.0
2005-12-19 10:50:00,23.36,23.36,23.33,23.34,1800.0,10.8081,10.8081,10.7942,10.7989,1800.0
2005-12-19 11:00:00,23.29,23.32,23.23,23.23,2700.0,10.7757,10.7896,10.748,10.748,2700.0
2005-12-19 11:10:00,23.23,23.26,23.23,23.24,400.0,10.748,10.7619,10.748,10.7526,400.0
2005-12-19 11:20:00,23.22,23.27,23.18,23.19,2000.0,10.7433,10.7665,10.7248,10.7295,2000.0
2005-12-19 11:30:00,23.21,23.21,23.14,23.14,400.0,10.7387,10.7387,10.7063,10.7063,400.0
2005-12-19 11:40:00,23.15,23.17,23.15,23.17,600.0,10.711,10.7202,10.711,10.7202,600.0
2005-12-19 11:50:00,23.17,23.17,23.17,23.17,700.0,10.7202,10.7202,10.7202,10.7202,700.0
2005-12-19 12:00:00,23.17,23.17,23.14,23.14,400.0,10.7202,10.7202,10.7063,10.7063,400.0
2005-12-19 12:10:00,23.15,23.15,23.09,23.15,2300.0,10.711,10.711,10.6832,10.711,2300.0
2005-12-19 12:20:00,23.15,23.23,23.15,23.23,800.0,10.711,10.748,10.711,10.748,800.0
2005-12-19 12:30:00,23.23,23.25,23.2,23.2,900.0,10.748,10.7572,10.7341,10.7341,900.0
2005-12-19 12:40:00,23.2,23.27,23.2,23.27,3300.0,10.7341,10.7665,10.7341,10.7665,3300.0
2005-12-19 12:50:00,23.27,23.28,23.25,23.27,2200.0,10.7665,10.7711,10.7572,10.7665,2200.0
2005-12-19 13:00:00,23.24,23.24,23.17,23.17,1200.0,10.7526,10.7526,10.7202,10.7202,1200.0
2005-12-19 13:10:00,23.18,23.18,23.11,23.11,2500.0,10.7248,10.7248,10.6925,10.6925,2500.0
2005-12-19 13:20:00,23.1,23.11,23.07,23.07,3100.0,10.6878,10.6925,10.6739,10.6739,3100.0
2005-12-19 13:30:00,23.11,23.11,23.1,23.11,1700.0,10.6925,10.6925,10.6878,10.6925,1700.0
2005-12-19 13:40:00,23.11,23.11,23.06,23.1,2500.0,10.6925,10.6925,10.6693,10.6878,2500.0
2005-12-19 13:50:00,23.1,23.1,23.04,23.08,2400.0,10.6878,10.6878,10.6601,10.6786,2400.0
2005-12-19 14:00:00,23.08,23.08,23.03,23.08,1900.0,10.6786,10.6786,10.6554,10.6786,1900.0
2005-12-19 14:10:00,23.03,23.08,23.02,23.06,2600.0,10.6554,10.6786,10.6508,10.6693,2600.0
2005-12-19 14:20:00,23.03,23.06,23.01,23.04,3800.0,10.6554,10.6693,10.6462,10.6601,3800.0
2005-12-19 14:30:00,23.04,23.05,23.01,23.05,2300.0,10.6601,10.6647,10.6462,10.6647,2300.0
2005-12-19 14:40:00,23.03,23.05,23.01,23.05,2900.0,10.6554,10.6647,10.6462,10.6647,2900.0
2005-12-19 14:50:00,23.06,23.08,23.0,23.04,3800.0,10.6693,10.6786,10.6416,10.6601,3800.0
2005-12-19 15:00:00,22.96,23.02,22.87,22.93,5700.0,10.623,10.6508,10.5814,10.6092,5700.0
2005-12-19 15:10:00,22.9,22.91,22.85,22.85,1900.0,10.5953,10.5999,10.5722,10.5722,1900.0
2005-12-19 15:20:00,22.85,22.86,22.74,22.74,11100.0,10.5722,10.5768,10.5213,10.5213,11100.0
2005-12-19 15:30:00,22.75,22.83,22.72,22.79,17100.0,10.5259,10.5629,10.512,10.5444,17100.0
2005-12-19 15:40:00,22.79,22.89,22.79,22.89,600.0,10.5444,10.5907,10.5444,10.5907,600.0
2005-12-19 15:50:00,22.86,22.86,22.82,22.85,8500.0,10.5768,10.5768,10.5583,10.5722,8500.0
2005-12-20 09:30:00,22.91,22.91,22.9,22.9,500.0,10.5999,10.5999,10.5953,10.5953,500.0
2005-12-20 09:40:00,22.88,22.91,22.88,22.9,26000.0,10.586,10.5999,10.586,10.5953,26000.0
2005-12-20 09:50:00,22.91,22.94,22.9,22.94,500.0,10.5999,10.6138,10.5953,10.6138,500.0
2005-12-20 10:00:00,22.95,22.95,22.85,22.89,101700.0,10.6184,10.6184,10.5722,10.5907,101700.0
2005-12-20 10:10:00,22.89,22.9,22.88,22.89,1800.0,10.5907,10.5953,10.586,10.5907,1800.0
2005-12-20 10:20:00,22.86,22.93,22.86,22.93,2800.0,10.5768,10.6092,10.5768,10.6092,2800.0
2005-12-20 10:30:00,22.9,22.93,22.86,22.93,1900.0,10.5953,10.6092,10.5768,10.6092,1900.0
2005-12-20 10:40:00,22.94,22.95,22.89,22.94,2700.0,10.6138,10.6184,10.5907,10.6138,2700.0
2005-12-20 10:50:00,22.95,22.95,22.86,22.9,2600.0,10.6184,10.6184,10.5768,10.5953,2600.0
2005-12-20 11:00:00,22.9,22.96,22.9,22.96,2100.0,10.5953,10.623,10.5953,10.623,2100.0
2005-12-20 11:10:00,22.92,22.97,22.92,22.97,2600.0,10.6045,10.6277,10.6045,10.6277,2600.0
2005-12-20 11:20:00,22.91,22.96,22.88,22.96,4600.0,10.5999,10.623,10.586,10.623,4600.0
2005-12-20 11:30:00,22.97,23.01,22.94,22.94,2400.0,10.6277,10.6462,10.6138,10.6138,2400.0
2005-12-20 11:40:00,22.99,22.99,22.91,22.99,2800.0,10.6369,10.6369,10.5999,10.6369,2800.0
2005-12-20 11:50:00,22.97,22.97,22.88,22.9,3800.0,10.6277,10.6277,10.586,10.5953,3800.0
2005-12-20 12:00:00,22.9,22.93,22.9,22.9,2500.0,10.5953,10.6092,10.5953,10.5953,2500.0
2005-12-20 12:10:00,22.9,22.94,22.9,22.9,1100.0,10.5953,10.6138,10.5953,10.5953,1100.0
2005-12-20 12:20:00,22.9,22.91,22.89,22.9,3700.0,10.5953,10.5999,10.5907,10.5953,3700.0
2005-12-20 12:30:00,22.9,22.91,22.9,22.91,1400.0,10.5953,10.5999,10.5953,10.5999,1400.0
2005-12-20 12:40:00,22.94,22.95,22.9,22.93,6300.0,10.6138,10.6184,10.5953,10.6092,6300.0
2005-12-20 12:50:00,22.91,22.99,22.91,22.99,3500.0,10.5999,10.6369,10.5999,10.6369,3500.0
2005-12-20 13:00:00,22.95,23.0,22.9,22.9,18500.0,10.6184,10.6416,10.5953,10.5953,18500.0
2005-12-20 13:10:00,22.9,22.9,22.9,22.9,6500.0,10.5953,10.5953,10.5953,10.5953,6500.0
2005-12-20 13:20:00,22.9,22.94,22.9,22.9,2600.0,10.5953,10.6138,10.5953,10.5953,2600.0
2005-12-20 13:30:00,22.9,22.9,22.89,22.9,2200.0,10.5953,10.5953,10.5907,10.5953,2200.0
2005-12-20 13:40:00,22.9,22.94,22.88,22.94,1900.0,10.5953,10.6138,10.586,10.6138,1900.0
2005-12-20 13:50:00,22.91,22.94,22.89,22.91,2900.0,10.5999,10.6138,10.5907,10.5999,2900.0
2005-12-20 14:00:00,22.89,22.9,22.88,22.9,1300.0,10.5907,10.5953,10.586,10.5953,1300.0
2005-12-20 14:10:00,22.9,22.9,22.88,22.88,900.0,10.5953,10.5953,10.586,10.586,900.0
2005-12-20 14:20:00,22.89,23.01,22.89,22.95,1800.0,10.5907,10.6462,10.5907,10.6184,1800.0
2005-12-20 14:30:00,23.02,23.02,22.9,22.9,6500.0,10.6508,10.6508,10.5953,10.5953,6500.0
2005-12-20 14:40:00,22.97,22.98,22.9,22.9,17100.0,10.6277,10.6323,10.5953,10.5953,17100.0
2005-12-20 14:50:00,22.93,22.99,22.9,22.9,12900.0,10.6092,10.6369,10.5953,10.5953,12900.0
2005-12-20 15:00:00,22.91,22.98,22.88,22.9,17700.0,10.5999,10.6323,10.586,10.5953,17700.0
2005-12-20 15:10:00,22.89,22.94,22.89,22.9,6900.0,10.5907,10.6138,10.5907,10.5953,6900.0
2005-12-20 15:20:00,22.9,22.94,22.9,22.9,1800.0,10.5953,10.6138,10.5953,10.5953,1800.0
2005-12-20 15:30:00,22.91,22.92,22.81,22.85,29300.0,10.5999,10.6045,10.5536,10.5722,29300.0
2005-12-20 15:40:00,22.85,22.86,22.82,22.86,2100.0,10.5722,10.5768,10.5583,10.5768,2100.0
2005-12-20 15:50:00,22.87,22.89,22.85,22.85,1700.0,10.5814,10.5907,10.5722,10.5722,1700.0
2005-12-21 09:30:00,23.0,23.08,23.0,23.08,3300.0,10.6416,10.6786,10.6416,10.6786,3300.0
2005-12-21 09:40:00,23.08,23.15,22.9,22.9,20600.0,10.6786,10.711,10.5953,10.5953,20600.0
2005-12-21 09:50:00,22.97,23.08,22.9,23.07,7600.0,10.6277,10.6786,10.5953,10.6739,7600.0
2005-12-21 10:00:00,23.07,23.12,23.0,23.02,3900.0,10.6739,10.6971,10.6416,10.6508,3900.0
2005-12-21 10:10:00,23.02,23.02,22.9,22.95,3900.0,10.6508,10.6508,10.5953,10.6184,3900.0
2005-12-21 10:20:00,22.94,22.99,22.9,22.99,3100.0,10.6138,10.6369,10.5953,10.6369,3100.0
2005-12-21 10:30:00,23.0,23.0,22.89,22.89,2300.0,10.6416,10.6416,10.5907,10.5907,2300.0
2005-12-21 10:40:00,22.89,22.89,22.89,22.89,500.0,10.5907,10.5907,10.5907,10.5907,500.0
2005-12-21 10:50:00,22.89,22.94,22.89,22.94,700.0,10.5907,10.6138,10.5907,10.6138,700.0
2005-12-21 11:00:00,22.95,22.96,22.9,22.96,3300.0,10.6184,10.623,10.5953,10.623,3300.0
2005-12-21 11:10:00,22.97,22.97,22.9,22.94,2300.0,10.6277,10.6277,10.5953,10.6138,2300.0
2005-12-21 11:20:00,22.93,22.97,22.93,22.97,900.0,10.6092,10.6277,10.6092,10.6277,900.0
2005-12-21 11:30:00,22.99,22.99,22.9,22.95,35100.0,10.6369,10.6369,10.5953,10.6184,35100.0
2005-12-21 11:40:00,22.95,22.96,22.91,22.95,3300.0,10.6184,10.623,10.5999,10.6184,3300.0
2005-12-21 11:50:00,22.96,22.97,22.9,22.93,4100.0,10.623,10.6277,10.5953,10.6092,4100.0
2005-12-21 12:00:00,22.93,22.99,22.9,22.98,2600.0,10.6092,10.6369,10.5953,10.6323,2600.0
2005-12-21 12:10:00,22.95,22.99,22.9,22.98,4500.0,10.6184,10.6369,10.5953,10.6323,4500.0
2005-12-21 12:20:00,22.95,22.96,22.9,22.94,3200.0,10.6184,10.623,10.5953,10.6138,3200.0
2005-12-21 12:30:00,22.99,23.01,22.95,22.98,5000.0,10.6369,10.6462,10.6184,10.6323,5000.0
2005-12-21 12:40:00,22.99,22.99,22.91,22.95,5000.0,10.6369,10.6369,10.5999,10.6184,5000.0
2005-12-21 12:50:00,22.92,22.98,22.92,22.95,5100.0,10.6045,10.6323,10.6045,10.6184,5100.0
2005-12-21 13:00:00,22.95,22.96,22.9,22.9,8300.0,10.6184,10.623,10.5953,10.5953,8300.0
2005-12-21 13:10:00,22.92,22.94,22.92,22.94,1600.0,10.6045,10.6138,10.6045,10.6138,1600.0
2005-12-21 13:20:00,22.94,22.95,22.85,22.87,6000.0,10.6138,10.6184,10.5722,10.5814,6000.0
2005-12-21 13:30:00,22.89,22.9,22.86,22.88,2100.0,10.5907,10.5953,10.5768,10.586,2100.0
2005-12-21 13:40:00,22.9,22.97,22.9,22.96,2700.0,10.5953,10.6277,10.5953,10.623,2700.0
2005-12-21 13:50:00,22.95,22.95,22.92,22.95,1000.0,10.6184,10.6184,10.6045,10.6184,1000.0
2005-12-21 14:00:00,22.95,22.95,22.9,22.95,1900.0,10.6184,10.6184,10.5953,10.6184,1900.0
2005-12-21 14:10:00,22.95,22.98,22.93,22.98,28300.0,10.6184,10.6323,10.6092,10.6323,28300.0
2005-12-21 14:20:00,23.01,23.05,22.96,23.0,2400.0,10.6462,10.6647,10.623,10.6416,2400.0
2005-12-21 14:30:00,23.0,23.0,22.97,22.97,200.0,10.6416,10.6416,10.6277,10.6277,200.0
2005-12-21 14:40:00,22.98,22.98,22.95,22.95,300.0,10.6323,10.6323,10.6184,10.6184,300.0
2005-12-21 14:50:00,22.95,22.98,22.95,22.95,2000.0,10.6184,10.6323,10.6184,10.6184,2000.0
2005-12-21 15:00:00,22.98,22.98,22.95,22.98,900.0,10.6323,10.6323,10.6184,10.6323,900.0
2005-12-21 15:10:00,22.96,23.0,22.96,22.98,2600.0,10.623,10.6416,10.623,10.6323,2600.0
2005-12-21 15:20:00,22.99,23.02,22.99,23.01,3000.0,10.6369,10.6508,10.6369,10.6462,3000.0
2005-12-21 15:30:00,23.01,23.01,22.96,22.99,1600.0,10.6462,10.6462,10.623,10.6369,1600.0
2005-12-21 15:40:00,23.01,23.04,22.99,23.03,28500.0,10.6462,10.6601,10.6369,10.6554,28500.0
2005-12-21 15:50:00,23.04,23.07,23.03,23.05,1700.0,10.6601,10.6739,10.6554,10.6647,1700.0
2005-12-22 09:30:00,23.17,23.38,23.17,23.38,2900.0,10.7202,10.8174,10.7202,10.8174,2900.0
2005-12-22 09:40:00,23.37,23.38,23.3,23.3,2200.0,10.8127,10.8174,10.7804,10.7804,2200.0
2005-12-22 09:50:00,23.36,23.36,23.21,23.21,1500.0,10.8081,10.8081,10.7387,10.7387,1500.0
2005-12-22 10:00:00,23.21,23.21,23.13,23.13,2100.0,10.7387,10.7387,10.7017,10.7017,2100.0
2005-12-22 10:10:00,23.1,23.11,23.1,23.11,1000.0,10.6878,10.6925,10.6878,10.6925,1000.0
2005-12-22 10:20:00,23.11,23.11,23.09,23.09,900.0,10.6925,10.6925,10.6832,10.6832,900.0
2005-12-22 10:30:00,23.06,23.08,23.05,23.05,1200.0,10.6693,10.6786,10.6647,10.6647,1200.0
2005-12-22 10:40:00,23.03,23.07,23.03,23.03,1600.0,10.6554,10.6739,10.6554,10.6554,1600.0
2005-12-22 10:50:00,23.05,23.05,23.03,23.04,29500.0,10.6647,10.6647,10.6554,10.6601,29500.0
2005-12-22 11:00:00,23.04,23.04,23.02,23.03,4600.0,10.6601,10.6601,10.6508,10.6554,4600.0
2005-12-22 11:10:00,23.03,23.06,23.0,23.06,14200.0,10.6554,10.6693,10.6416,10.6693,14200.0
2005-12-22 11:20:00,23.07,23.08,23.07,23.08,2000.0,10.6739,10.6786,10.6739,10.6786,2000.0
2005-12-22 11:30:00,23.11,23.11,23.09,23.11,300.0,10.6925,10.6925,10.6832,10.6925,300.0
2005-12-22 11:40:00,23.11,23.15,23.08,23.15,48500.0,10.6925,10.711,10.6786,10.711,48500.0
2005-12-22 11:50:00,23.16,23.16,23.16,23.16,100.0,10.7156,10.7156,10.7156,10.7156,100.0
2005-12-22 12:00:00,23.14,23.14,23.09,23.09,1500.0,10.7063,10.7063,10.6832,10.6832,1500.0
2005-12-22 12:10:00,23.1,23.11,23.07,23.08,1900.0,10.6878,10.6925,10.6739,10.6786,1900.0
2005-12-22 12:20:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:30:00,23.08,23.08,23.08,23.08,0.0,10.6786,10.6786,10.6786,10.6786,0.0
2005-12-22 12:40:00,23.05,23.07,23.0,23.03,4400.0,10.6647,10.6739,10.6416,10.6554,4400.0
2005-12-22 12:50:00,23.0,23.01,22.92,23.01,2200.0,10.6416,10.6462,10.6045,10.6462,2200.0
2005-12-22 13:00:00,23.02,23.02,22.95,22.95,1600.0,10.6508,10.6508,10.6184,10.6184,1600.0
2005-12-22 13:10:00,22.98,22.98,22.91,22.93,2000.0,10.6323,10.6323,10.5999,10.6092,2000.0
2005-12-22 13:20:00,22.93,22.94,22.83,22.87,5700.0,10.6092,10.6138,10.5629,10.5814,5700.0
2005-12-22 13:30:00,22.82,22.88,22.82,22.88,1100.0,10.5583,10.586,10.5583,10.586,1100.0
2005-12-22 13:40:00,22.88,22.95,22.88,22.95,1200.0,10.586,10.6184,10.586,10.6184,1200.0
2005-12-22 13:50:00,22.97,23.06,22.97,23.06,1600.0,10.6277,10.6693,10.6277,10.6693,1600.0
2005-12-22 14:00:00,23.06,23.08,23.06,23.06,700.0,10.6693,10.6786,10.6693,10.6693,700.0
2005-12-22 14:10:00,23.09,23.09,23.06,23.06,2700.0,10.6832,10.6832,10.6693,10.6693,2700.0
2005-12-22 14:20:00,23.07,23.09,23.07,23.09,300.0,10.6739,10.6832,10.6739,10.6832,300.0
2005-12-22 14:30:00,23.08,23.09,23.06,23.09,500.0,10.6786,10.6832,10.6693,10.6832,500.0
2005-12-22 14:40:00,23.09,23.09,23.09,23.09,100.0,10.6832,10.6832,10.6832,10.6832,100.0
2005-12-22 14:50:00,23.09,23.09,23.08,23.09,700.0,10.6832,10.6832,10.6786,10.6832,700.0
2005-12-22 15:00:00,23.09,23.09,23.05,23.05,900.0,10.6832,10.6832,10.6647,10.6647,900.0
2005-12-22 15:10:00,23.05,23.09,23.04,23.09,2900.0,10.6647,10.6832,10.6601,10.6832,2900.0
2005-12-22 15:20:00,23.09,23.09,23.06,23.06,800.0,10.6832,10.6832,10.6693,10.6693,800.0
2005-12-22 15:30:00,23.05,23.06,23.05,23.06,900.0,10.6647,10.6693,10.6647,10.6693,900.0
2005-12-22 15:40:00,23.05,23.07,23.02,23.07,4600.0,10.6647,10.6739,10.6508,10.6739,4600.0
2005-12-22 15:50:00,23.06,23.09,23.06,23.06,15100.0,10.6693,10.6832,10.6693,10.6693,15100.0
2005-12-23 09:30:00,23.2,23.35,23.2,23.35,3400.0,10.7341,10.8035,10.7341,10.8035,3400.0
2005-12-23 09:40:00,23.35,23.42,23.35,23.42,2900.0,10.8035,10.8359,10.8035,10.8359,2900.0
2005-12-23 09:50:00,23.44,23.44,23.42,23.44,1200.0,10.8451,10.8451,10.8359,10.8451,1200.0
2005-12-23 10:00:00,23.41,23.41,23.41,23.41,700.0,10.8313,10.8313,10.8313,10.8313,700.0
2005-12-23 10:10:00,23.41,23.42,23.41,23.41,1300.0,10.8313,10.8359,10.8313,10.8313,1300.0
2005-12-23 10:20:00,23.41,23.42,23.41,23.42,1000.0,10.8313,10.8359,10.8313,10.8359,1000.0
2005-12-23 10:30:00,23.41,23.41,23.4,23.41,2000.0,10.8313,10.8313,10.8266,10.8313,2000.0
2005-12-23 10:40:00,23.41,23.42,23.41,23.42,1500.0,10.8313,10.8359,10.8313,10.8359,1500.0
2005-12-23 10:50:00,23.42,23.44,23.42,23.44,1200.0,10.8359,10.8451,10.8359,10.8451,1200.0
2005-12-23 11:00:00,23.44,23.45,23.44,23.45,400.0,10.8451,10.8498,10.8451,10.8498,400.0
2005-12-23 11:10:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-23 11:20:00,23.45,23.45,23.45,23.45,2500.0,10.8498,10.8498,10.8498,10.8498,2500.0
2005-12-23 11:30:00,23.45,23.45,23.43,23.43,800.0,10.8498,10.8498,10.8405,10.8405,800.0
2005-12-23 11:40:00,23.45,23.45,23.45,23.45,300.0,10.8498,10.8498,10.8498,10.8498,300.0
2005-12-23 11:50:00,23.42,23.44,23.42,23.44,600.0,10.8359,10.8451,10.8359,10.8451,600.0
2005-12-23 12:00:00,23.44,23.44,23.44,23.44,0.0,10.8451,10.8451,10.8451,10.8451,0.0
2005-12-23 12:10:00,23.42,23.42,23.42,23.42,300.0,10.8359,10.8359,10.8359,10.8359,300.0
2005-12-23 12:20:00,23.42,23.43,23.42,23.43,800.0,10.8359,10.8405,10.8359,10.8405,800.0
2005-12-23 12:30:00,23.43,23.43,23.39,23.41,3200.0,10.8405,10.8405,10.822,10.8313,3200.0
2005-12-23 12:40:00,23.42,23.42,23.42,23.42,300.0,10.8359,10.8359,10.8359,10.8359,300.0
2005-12-23 12:50:00,23.44,23.44,23.44,23.44,1300.0,10.8451,10.8451,10.8451,10.8451,1300.0
2005-12-23 13:00:00,23.45,23.45,23.45,23.45,1500.0,10.8498,10.8498,10.8498,10.8498,1500.0
2005-12-23 13:10:00,23.45,23.45,23.45,23.45,100.0,10.8498,10.8498,10.8498,10.8498,100.0
2005-12-23 13:20:00,23.45,23.45,23.45,23.45,400.0,10.8498,10.8498,10.8498,10.8498,400.0
2005-12-23 13:30:00,23.42,23.42,23.42,23.42,200.0,10.8359,10.8359,10.8359,10.8359,200.0
2005-12-23 13:40:00,23.45,23.45,23.41,23.41,900.0,10.8498,10.8498,10.8313,10.8313,900.0
2005-12-23 13:50:00,23.41,23.41,23.41,23.41,300.0,10.8313,10.8313,10.8313,10.8313,300.0
2005-12-23 14:00:00,23.44,23.44,23.44,23.44,600.0,10.8451,10.8451,10.8451,10.8451,600.0
2005-12-23 14:10:00,23.41,23.43,23.4,23.4,8100.0,10.8313,10.8405,10.8266,10.8266,8100.0
2005-12-23 14:20:00,23.4,23.4,23.36,23.4,9400.0,10.8266,10.8266,10.8081,10.8266,9400.0
2005-12-23 14:30:00,23.43,23.43,23.43,23.43,100.0,10.8405,10.8405,10.8405,10.8405,100.0
2005-12-23 14:40:00,23.41,23.41,23.35,23.36,5000.0,10.8313,10.8313,10.8035,10.8081,5000.0
2005-12-23 14:50:00,23.36,23.36,23.35,23.36,2400.0,10.8081,10.8081,10.8035,10.8081,2400.0
2005-12-23 15:00:00,23.36,23.37,23.34,23.37,3700.0,10.8081,10.8127,10.7989,10.8127,3700.0
2005-12-23 15:10:00,23.39,23.39,23.35,23.35,6000.0,10.822,10.822,10.8035,10.8035,6000.0
2005-12-23 15:20:00,23.35,23.4,23.33,23.35,9300.0,10.8035,10.8266,10.7942,10.8035,9300.0
2005-12-23 15:30:00,23.35,23.36,23.35,23.35,3200.0,10.8035,10.8081,10.8035,10.8035,3200.0
2005-12-23 15:40:00,23.34,23.4,23.33,23.4,12100.0,10.7989,10.8266,10.7942,10.8266,12100.0
2005-12-23 15:50:00,23.4,23.43,23.39,23.43,2100.0,10.8266,10.8405,10.822,10.8405,2100.0
2005-12-27 09:30:00,23.45,23.55,23.45,23.55,900.0,10.8498,10.896,10.8498,10.896,900.0
2005-12-27 09:40:00,23.55,23.56,23.55,23.56,15200.0,10.896,10.9007,10.896,10.9007,15200.0
2005-12-27 09:50:00,23.58,23.6,23.52,23.52,1300.0,10.9099,10.9192,10.8821,10.8821,1300.0
2005-12-27 10:00:00,23.52,23.52,23.48,23.48,300.0,10.8821,10.8821,10.8636,10.8636,300.0
2005-12-27 10:10:00,23.48,23.48,23.48,23.48,0.0,10.8636,10.8636,10.8636,10.8636,0.0
2005-12-27 10:20:00,23.41,23.41,23.27,23.27,1300.0,10.8313,10.8313,10.7665,10.7665,1300.0
2005-12-27 10:30:00,23.18,23.25,23.18,23.25,16800.0,10.7248,10.7572,10.7248,10.7572,16800.0
2005-12-27 10:40:00,23.25,23.25,23.22,23.25,1400.0,10.7572,10.7572,10.7433,10.7572,1400.0
2005-12-27 10:50:00,23.25,23.25,23.21,23.22,1000.0,10.7572,10.7572,10.7387,10.7433,1000.0
2005-12-27 11:00:00,23.21,23.24,23.21,23.24,1100.0,10.7387,10.7526,10.7387,10.7526,1100.0
2005-12-27 11:10:00,23.24,23.25,23.23,23.25,2500.0,10.7526,10.7572,10.748,10.7572,2500.0
2005-12-27 11:20:00,23.25,23.25,23.16,23.16,1900.0,10.7572,10.7572,10.7156,10.7156,1900.0
2005-12-27 11:30:00,23.15,23.16,23.11,23.15,1100.0,10.711,10.7156,10.6925,10.711,1100.0
2005-12-27 11:40:00,23.17,23.2,23.16,23.2,1600.0,10.7202,10.7341,10.7156,10.7341,1600.0
2005-12-27 11:50:00,23.19,23.2,23.17,23.17,800.0,10.7295,10.7341,10.7202,10.7202,800.0
2005-12-27 12:00:00,23.17,23.17,23.11,23.16,800.0,10.7202,10.7202,10.6925,10.7156,800.0
2005-12-27 12:10:00,23.11,23.13,23.11,23.13,400.0,10.6925,10.7017,10.6925,10.7017,400.0
2005-12-27 12:20:00,23.12,23.13,23.12,23.13,300.0,10.6971,10.7017,10.6971,10.7017,300.0
2005-12-27 12:30:00,23.12,23.13,23.12,23.13,1500.0,10.6971,10.7017,10.6971,10.7017,1500.0
2005-12-27 12:40:00,23.13,23.13,23.1,23.1,300.0,10.7017,10.7017,10.6878,10.6878,300.0
2005-12-27 12:50:00,23.09,23.09,23.05,23.05,900.0,10.6832,10.6832,10.6647,10.6647,900.0
2005-12-27 13:00:00,23.06,23.08,23.06,23.08,200.0,10.6693,10.6786,10.6693,10.6786,200.0
2005-12-27 13:10:00,23.08,23.08,23.06,23.06,700.0,10.6786,10.6786,10.6693,10.6693,700.0
2005-12-27 13:20:00,23.06,23.06,23.05,23.05,1000.0,10.6693,10.6693,10.6647,10.6647,1000.0
2005-12-27 13:30:00,23.05,23.06,23.05,23.06,1000.0,10.6647,10.6693,10.6647,10.6693,1000.0
2005-12-27 13:40:00,23.09,23.09,23.09,23.09,600.0,10.6832,10.6832,10.6832,10.6832,600.0
2005-12-27 13:50:00,23.09,23.1,23.09,23.1,700.0,10.6832,10.6878,10.6832,10.6878,700.0
2005-12-27 14:00:00,23.1,23.15,23.1,23.15,1200.0,10.6878,10.711,10.6878,10.711,1200.0
2005-12-27 14:10:00,23.16,23.21,23.16,23.21,4200.0,10.7156,10.7387,10.7156,10.7387,4200.0
2005-12-27 14:20:00,23.17,23.2,23.13,23.2,1200.0,10.7202,10.7341,10.7017,10.7341,1200.0
2005-12-27 14:30:00,23.22,23.22,23.19,23.2,3800.0,10.7433,10.7433,10.7295,10.7341,3800.0
2005-12-27 14:40:00,23.2,23.23,23.2,23.22,2100.0,10.7341,10.748,10.7341,10.7433,2100.0
2005-12-27 14:50:00,23.23,23.23,23.2,23.21,2800.0,10.748,10.748,10.7341,10.7387,2800.0
2005-12-27 15:00:00,23.22,23.24,23.09,23.15,2100.0,10.7433,10.7526,10.6832,10.711,2100.0
2005-12-27 15:10:00,23.15,23.27,23.15,23.25,15600.0,10.711,10.7665,10.711,10.7572,15600.0
2005-12-27 15:20:00,23.26,23.3,23.24,23.29,19700.0,10.7619,10.7804,10.7526,10.7757,19700.0
2005-12-27 15:30:00,23.29,23.32,23.25,23.32,10900.0,10.7757,10.7896,10.7572,10.7896,10900.0
2005-12-27 15:40:00,23.31,23.32,23.3,23.3,5500.0,10.785,10.7896,10.7804,10.7804,5500.0
2005-12-27 15:50:00,23.3,23.3,23.27,23.3,13900.0,10.7804,10.7804,10.7665,10.7804,13900.0
2005-12-28 09:30:00,23.2,23.41,23.2,23.41,1500.0,10.8551,10.9533,10.8551,10.9533,1500.0
2005-12-28 09:40:00,23.41,23.41,23.41,23.41,700.0,10.9533,10.9533,10.9533,10.9533,700.0
2005-12-28 09:50:00,23.4,23.41,23.4,23.4,400.0,10.9487,10.9533,10.9487,10.9487,400.0
2005-12-28 10:00:00,23.4,23.41,23.4,23.41,3500.0,10.9487,10.9533,10.9487,10.9533,3500.0
2005-12-28 10:10:00,23.42,23.42,23.33,23.41,34300.0,10.958,10.958,10.9159,10.9533,34300.0
2005-12-28 10:20:00,23.41,23.41,23.41,23.41,1700.0,10.9533,10.9533,10.9533,10.9533,1700.0
2005-12-28 10:30:00,23.41,23.41,23.41,23.41,300.0,10.9533,10.9533,10.9533,10.9533,300.0
2005-12-28 10:40:00,23.41,23.41,23.36,23.36,1900.0,10.9533,10.9533,10.9299,10.9299,1900.0
2005-12-28 10:50:00,23.35,23.4,23.29,23.39,6900.0,10.9253,10.9487,10.8972,10.944,6900.0
2005-12-28 11:00:00,23.39,23.39,23.36,23.36,4400.0,10.944,10.944,10.9299,10.9299,4400.0
2005-12-28 11:10:00,23.37,23.37,23.33,23.33,300.0,10.9346,10.9346,10.9159,10.9159,300.0
2005-12-28 11:20:00,23.33,23.33,23.33,23.33,300.0,10.9159,10.9159,10.9159,10.9159,300.0
2005-12-28 11:30:00,23.33,23.38,23.33,23.38,2000.0,10.9159,10.9393,10.9159,10.9393,2000.0
2005-12-28 11:40:00,23.38,23.38,23.36,23.37,2100.0,10.9393,10.9393,10.9299,10.9346,2100.0
2005-12-28 11:50:00,23.38,23.38,23.38,23.38,500.0,10.9393,10.9393,10.9393,10.9393,500.0
2005-12-28 12:00:00,23.38,23.41,23.38,23.41,8900.0,10.9393,10.9533,10.9393,10.9533,8900.0
2005-12-28 12:10:00,23.42,23.42,23.41,23.42,1000.0,10.958,10.958,10.9533,10.958,1000.0
2005-12-28 12:20:00,23.41,23.41,23.39,23.39,1600.0,10.9533,10.9533,10.944,10.944,1600.0
2005-12-28 12:30:00,23.39,23.39,23.36,23.39,400.0,10.944,10.944,10.9299,10.944,400.0
2005-12-28 12:40:00,23.39,23.41,23.38,23.41,2800.0,10.944,10.9533,10.9393,10.9533,2800.0
2005-12-28 12:50:00,23.42,23.43,23.42,23.43,1800.0,10.958,10.9627,10.958,10.9627,1800.0
2005-12-28 13:00:00,23.43,23.43,23.41,23.43,600.0,10.9627,10.9627,10.9533,10.9627,600.0
2005-12-28 13:10:00,23.43,23.43,23.4,23.4,900.0,10.9627,10.9627,10.9487,10.9487,900.0
2005-12-28 13:20:00,23.4,23.41,23.4,23.4,2800.0,10.9487,10.9533,10.9487,10.9487,2800.0
2005-12-28 13:30:00,23.41,23.42,23.4,23.42,1000.0,10.9533,10.958,10.9487,10.958,1000.0
2005-12-28 13:40:00,23.43,23.45,23.41,23.41,5600.0,10.9627,10.9721,10.9533,10.9533,5600.0
2005-12-28 13:50:00,23.38,23.45,23.38,23.45,5300.0,10.9393,10.9721,10.9393,10.9721,5300.0
2005-12-28 14:00:00,23.44,23.44,23.44,23.44,200.0,10.9674,10.9674,10.9674,10.9674,200.0
2005-12-28 14:10:00,23.45,23.57,23.44,23.57,8400.0,10.9721,11.0282,10.9674,11.0282,8400.0
2005-12-28 14:20:00,23.56,23.56,23.54,23.54,900.0,11.0235,11.0235,11.0142,11.0142,900.0
2005-12-28 14:30:00,23.54,23.54,23.45,23.45,4600.0,11.0142,11.0142,10.9721,10.9721,4600.0
2005-12-28 14:40:00,23.44,23.46,23.44,23.46,6200.0,10.9674,10.9767,10.9674,10.9767,6200.0
2005-12-28 14:50:00,23.44,23.44,23.4,23.4,800.0,10.9674,10.9674,10.9487,10.9487,800.0
2005-12-28 15:00:00,23.39,23.4,23.37,23.39,3100.0,10.944,10.9487,10.9346,10.944,3100.0
2005-12-28 15:10:00,23.39,23.42,23.38,23.41,1000.0,10.944,10.958,10.9393,10.9533,1000.0
2005-12-28 15:20:00,23.42,23.44,23.42,23.44,1400.0,10.958,10.9674,10.958,10.9674,1400.0
2005-12-28 15:30:00,23.44,23.44,23.41,23.42,2600.0,10.9674,10.9674,10.9533,10.958,2600.0
2005-12-28 15:40:00,23.42,23.42,23.41,23.42,1500.0,10.958,10.958,10.9533,10.958,1500.0
2005-12-28 15:50:00,23.44,23.51,23.43,23.51,4300.0,10.9674,11.0001,10.9627,11.0001,4300.0
2005-12-29 09:30:00,23.66,23.66,23.62,23.62,5000.0,11.0703,11.0703,11.0516,11.0516,5000.0
2005-12-29 09:40:00,23.63,23.63,23.5,23.5,500.0,11.0563,11.0563,10.9955,10.9955,500.0
2005-12-29 09:50:00,23.5,23.5,23.48,23.48,300.0,10.9955,10.9955,10.9861,10.9861,300.0
2005-12-29 10:00:00,23.47,23.5,23.47,23.5,1100.0,10.9814,10.9955,10.9814,10.9955,1100.0
2005-12-29 10:10:00,23.46,23.49,23.46,23.47,700.0,10.9767,10.9908,10.9767,10.9814,700.0
2005-12-29 10:20:00,23.46,23.46,23.43,23.43,700.0,10.9767,10.9767,10.9627,10.9627,700.0
2005-12-29 10:30:00,23.47,23.47,23.42,23.42,900.0,10.9814,10.9814,10.958,10.958,900.0
2005-12-29 10:40:00,23.45,23.45,23.45,23.45,300.0,10.9721,10.9721,10.9721,10.9721,300.0
2005-12-29 10:50:00,23.42,23.42,23.42,23.42,100.0,10.958,10.958,10.958,10.958,100.0
2005-12-29 11:00:00,23.45,23.47,23.45,23.47,600.0,10.9721,10.9814,10.9721,10.9814,600.0
2005-12-29 11:10:00,23.4,23.41,23.4,23.41,4200.0,10.9487,10.9533,10.9487,10.9533,4200.0
2005-12-29 11:20:00,23.41,23.43,23.39,23.43,3200.0,10.9533,10.9627,10.944,10.9627,3200.0
2005-12-29 11:30:00,23.46,23.46,23.42,23.42,1500.0,10.9767,10.9767,10.958,10.958,1500.0
2005-12-29 11:40:00,23.42,23.42,23.42,23.42,0.0,10.958,10.958,10.958,10.958,0.0
2005-12-29 11:50:00,23.44,23.45,23.42,23.42,800.0,10.9674,10.9721,10.958,10.958,800.0
2005-12-29 12:00:00,23.46,23.48,23.4,23.45,6400.0,10.9767,10.9861,10.9487,10.9721,6400.0
2005-12-29 12:10:00,23.41,23.45,23.39,23.4,4500.0,10.9533,10.9721,10.944,10.9487,4500.0
2005-12-29 12:20:00,23.4,23.41,23.4,23.41,2700.0,10.9487,10.9533,10.9487,10.9533,2700.0
2005-12-29 12:30:00,23.41,23.41,23.4,23.4,1700.0,10.9533,10.9533,10.9487,10.9487,1700.0
2005-12-29 12:40:00,23.4,23.42,23.4,23.42,1500.0,10.9487,10.958,10.9487,10.958,1500.0
2005-12-29 12:50:00,23.45,23.51,23.45,23.51,400.0,10.9721,11.0001,10.9721,11.0001,400.0
2005-12-29 13:00:00,23.49,23.53,23.47,23.47,1100.0,10.9908,11.0095,10.9814,10.9814,1100.0
2005-12-29 13:10:00,23.45,23.45,23.45,23.45,100.0,10.9721,10.9721,10.9721,10.9721,100.0
2005-12-29 13:20:00,23.46,23.46,23.45,23.45,300.0,10.9767,10.9767,10.9721,10.9721,300.0
2005-12-29 13:30:00,23.46,23.46,23.46,23.46,500.0,10.9767,10.9767,10.9767,10.9767,500.0
2005-12-29 13:40:00,23.45,23.46,23.41,23.41,2500.0,10.9721,10.9767,10.9533,10.9533,2500.0
2005-12-29 13:50:00,23.39,23.4,23.35,23.4,51700.0,10.944,10.9487,10.9253,10.9487,51700.0
2005-12-29 14:00:00,23.35,23.4,23.35,23.39,1700.0,10.9253,10.9487,10.9253,10.944,1700.0
2005-12-29 14:10:00,23.39,23.39,23.38,23.38,54100.0,10.944,10.944,10.9393,10.9393,54100.0
2005-12-29 14:20:00,23.38,23.38,23.36,23.36,900.0,10.9393,10.9393,10.9299,10.9299,900.0
2005-12-29 14:30:00,23.36,23.36,23.36,23.36,400.0,10.9299,10.9299,10.9299,10.9299,400.0
2005-12-29 14:40:00,23.33,23.33,23.3,23.3,300.0,10.9159,10.9159,10.9019,10.9019,300.0
2005-12-29 14:50:00,23.29,23.29,23.05,23.08,8300.0,10.8972,10.8972,10.7849,10.7989,8300.0
2005-12-29 15:00:00,23.06,23.17,23.06,23.17,5100.0,10.7896,10.841,10.7896,10.841,5100.0
2005-12-29 15:10:00,23.14,23.14,23.03,23.07,1100.0,10.827,10.827,10.7755,10.7943,1100.0
2005-12-29 15:20:00,23.04,23.1,23.04,23.09,1700.0,10.7802,10.8083,10.7802,10.8036,1700.0
2005-12-29 15:30:00,23.11,23.13,23.09,23.1,1900.0,10.813,10.8223,10.8036,10.8083,1900.0
2005-12-29 15:40:00,23.08,23.08,23.03,23.04,2400.0,10.7989,10.7989,10.7755,10.7802,2400.0
2005-12-29 15:50:00,23.04,23.08,23.04,23.07,1800.0,10.7802,10.7989,10.7802,10.7943,1800.0
2005-12-30 09:30:00,22.98,22.99,22.78,22.78,2000.0,10.7521,10.7568,10.6586,10.6586,2000.0
2005-12-30 09:40:00,22.78,22.87,22.78,22.87,1300.0,10.6586,10.7007,10.6586,10.7007,1300.0
2005-12-30 09:50:00,22.87,22.87,22.85,22.85,10500.0,10.7007,10.7007,10.6913,10.6913,10500.0
2005-12-30 10:00:00,22.87,22.91,22.87,22.91,1300.0,10.7007,10.7194,10.7007,10.7194,1300.0
2005-12-30 10:10:00,22.88,22.88,22.82,22.82,600.0,10.7054,10.7054,10.6773,10.6773,600.0
2005-12-30 10:20:00,22.82,22.82,22.82,22.82,0.0,10.6773,10.6773,10.6773,10.6773,0.0
2005-12-30 10:30:00,22.82,22.82,22.73,22.74,2500.0,10.6773,10.6773,10.6352,10.6399,2500.0
2005-12-30 10:40:00,22.68,22.91,22.67,22.91,8100.0,10.6118,10.7194,10.6071,10.7194,8100.0
2005-12-30 10:50:00,22.94,22.94,22.79,22.79,11000.0,10.7334,10.7334,10.6632,10.6632,11000.0
2005-12-30 11:00:00,22.79,22.79,22.79,22.79,0.0,10.6632,10.6632,10.6632,10.6632,0.0
2005-12-30 11:10:00,22.8,22.8,22.8,22.8,1400.0,10.6679,10.6679,10.6679,10.6679,1400.0
2005-12-30 11:20:00,22.8,22.84,22.8,22.84,3200.0,10.6679,10.6866,10.6679,10.6866,3200.0
2005-12-30 11:30:00,22.83,22.87,22.82,22.87,3000.0,10.682,10.7007,10.6773,10.7007,3000.0
2005-12-30 11:40:00,22.86,22.86,22.85,22.86,400.0,10.696,10.696,10.6913,10.696,400.0
2005-12-30 11:50:00,22.82,22.83,22.78,22.79,3100.0,10.6773,10.682,10.6586,10.6632,3100.0
2005-12-30 12:00:00,22.79,22.86,22.79,22.86,2200.0,10.6632,10.696,10.6632,10.696,2200.0
2005-12-30 12:10:00,22.86,22.86,22.86,22.86,0.0,10.696,10.696,10.696,10.696,0.0
2005-12-30 12:20:00,22.86,22.86,22.86,22.86,1600.0,10.696,10.696,10.696,10.696,1600.0
2005-12-30 12:30:00,22.86,22.86,22.86,22.86,100.0,10.696,10.696,10.696,10.696,100.0
2005-12-30 12:40:00,22.86,22.86,22.81,22.82,1500.0,10.696,10.696,10.6726,10.6773,1500.0
2005-12-30 12:50:00,22.82,22.86,22.82,22.86,1900.0,10.6773,10.696,10.6773,10.696,1900.0
2005-12-30 13:00:00,22.86,22.86,22.86,22.86,100.0,10.696,10.696,10.696,10.696,100.0
2005-12-30 13:10:00,22.83,22.84,22.83,22.84,6200.0,10.682,10.6866,10.682,10.6866,6200.0
2005-12-30 13:20:00,22.84,22.84,22.84,22.84,2800.0,10.6866,10.6866,10.6866,10.6866,2800.0
2005-12-30 13:30:00,22.84,22.84,22.84,22.84,0.0,10.6866,10.6866,10.6866,10.6866,0.0
2005-12-30 13:40:00,22.84,22.87,22.83,22.84,19500.0,10.6866,10.7007,10.682,10.6866,19500.0
2005-12-30 13:50:00,22.84,22.84,22.75,22.76,900.0,10.6866,10.6866,10.6445,10.6492,900.0
2005-12-30 14:00:00,22.88,22.88,22.88,22.88,200.0,10.7054,10.7054,10.7054,10.7054,200.0
2005-12-30 14:10:00,22.85,22.85,22.81,22.82,700.0,10.6913,10.6913,10.6726,10.6773,700.0
2005-12-30 14:20:00,22.78,22.79,22.78,22.79,300.0,10.6586,10.6632,10.6586,10.6632,300.0
2005-12-30 14:30:00,22.76,22.77,22.76,22.77,1300.0,10.6492,10.6539,10.6492,10.6539,1300.0
2005-12-30 14:40:00,22.76,22.77,22.76,22.77,3900.0,10.6492,10.6539,10.6492,10.6539,3900.0
2005-12-30 14:50:00,22.77,22.77,22.77,22.77,500.0,10.6539,10.6539,10.6539,10.6539,500.0
2005-12-30 15:00:00,22.76,22.77,22.76,22.77,2100.0,10.6492,10.6539,10.6492,10.6539,2100.0
2005-12-30 15:10:00,22.77,22.77,22.77,22.77,200.0,10.6539,10.6539,10.6539,10.6539,200.0
2005-12-30 15:20:00,22.77,22.77,22.77,22.77,400.0,10.6539,10.6539,10.6539,10.6539,400.0
2005-12-30 15:30:00,22.77,22.77,22.66,22.67,3600.0,10.6539,10.6539,10.6024,10.6071,3600.0
2005-12-30 15:40:00,22.67,22.7,22.6,22.64,22100.0,10.6071,10.6211,10.5743,10.5931,22100.0
2005-12-30 15:50:00,22.64,22.64,22.62,22.62,16300.0,10.5931,10.5931,10.5837,10.5837,16300.0
2006-01-03 09:30:00,22.83,22.91,22.83,22.88,4100.0,10.682,10.7194,10.682,10.7054,4100.0
2006-01-03 09:40:00,22.88,22.97,22.86,22.9,3400.0,10.7054,10.7475,10.696,10.7147,3400.0
2006-01-03 09:50:00,22.9,22.95,22.85,22.88,7000.0,10.7147,10.7381,10.6913,10.7054,7000.0
2006-01-03 10:00:00,22.95,22.95,22.8,22.83,6700.0,10.7381,10.7381,10.6679,10.682,6700.0
2006-01-03 10:10:00,22.84,22.84,22.7,22.7,2800.0,10.6866,10.6866,10.6211,10.6211,2800.0
2006-01-03 10:20:00,22.7,22.7,22.59,22.59,4800.0,10.6211,10.6211,10.5697,10.5697,4800.0
2006-01-03 10:30:00,22.56,22.57,22.29,22.31,12300.0,10.5556,10.5603,10.4293,10.4387,12300.0
2006-01-03 10:40:00,22.31,22.37,22.31,22.35,3800.0,10.4387,10.4667,10.4387,10.4574,3800.0
2006-01-03 10:50:00,22.35,22.35,22.35,22.35,2100.0,10.4574,10.4574,10.4574,10.4574,2100.0
2006-01-03 11:00:00,22.35,22.38,22.35,22.38,4600.0,10.4574,10.4714,10.4574,10.4714,4600.0
2006-01-03 11:10:00,22.45,22.49,22.45,22.48,2100.0,10.5042,10.5229,10.5042,10.5182,2100.0
2006-01-03 11:20:00,22.48,22.48,22.38,22.43,3000.0,10.5182,10.5182,10.4714,10.4948,3000.0
2006-01-03 11:30:00,22.43,22.43,22.42,22.42,2300.0,10.4948,10.4948,10.4901,10.4901,2300.0
2006-01-03 11:40:00,22.42,22.45,22.42,22.45,4300.0,10.4901,10.5042,10.4901,10.5042,4300.0
2006-01-03 11:50:00,22.48,22.63,22.48,22.62,13100.0,10.5182,10.5884,10.5182,10.5837,13100.0
2006-01-03 12:00:00,22.62,22.62,22.55,22.55,7300.0,10.5837,10.5837,10.551,10.551,7300.0
2006-01-03 12:10:00,22.59,22.59,22.55,22.56,1800.0,10.5697,10.5697,10.551,10.5556,1800.0
2006-01-03 12:20:00,22.56,22.57,22.56,22.57,300.0,10.5556,10.5603,10.5556,10.5603,300.0
2006-01-03 12:30:00,22.55,22.55,22.52,22.52,2400.0,10.551,10.551,10.5369,10.5369,2400.0
2006-01-03 12:40:00,22.52,22.52,22.52,22.52,2000.0,10.5369,10.5369,10.5369,10.5369,2000.0
2006-01-03 12:50:00,22.52,22.52,22.52,22.52,800.0,10.5369,10.5369,10.5369,10.5369,800.0
2006-01-03 13:00:00,22.52,22.52,22.52,22.52,800.0,10.5369,10.5369,10.5369,10.5369,800.0
2006-01-03 13:10:00,22.52,22.52,22.49,22.49,1000.0,10.5369,10.5369,10.5229,10.5229,1000.0
2006-01-03 13:20:00,22.49,22.49,22.44,22.46,6700.0,10.5229,10.5229,10.4995,10.5088,6700.0
2006-01-03 13:30:00,22.46,22.52,22.46,22.52,6600.0,10.5088,10.5369,10.5088,10.5369,6600.0
2006-01-03 13:40:00,22.5,22.57,22.5,22.56,7100.0,10.5276,10.5603,10.5276,10.5556,7100.0
2006-01-03 13:50:00,22.57,22.59,22.55,22.57,9500.0,10.5603,10.5697,10.551,10.5603,9500.0
2006-01-03 14:00:00,22.57,22.59,22.52,22.59,9400.0,10.5603,10.5697,10.5369,10.5697,9400.0
2006-01-03 14:10:00,22.58,22.7,22.58,22.64,11500.0,10.565,10.6211,10.565,10.5931,11500.0
2006-01-03 14:20:00,22.64,22.65,22.61,22.63,2800.0,10.5931,10.5977,10.579,10.5884,2800.0
2006-01-03 14:30:00,22.63,22.72,22.63,22.72,1400.0,10.5884,10.6305,10.5884,10.6305,1400.0
2006-01-03 14:40:00,22.72,22.72,22.71,22.72,1400.0,10.6305,10.6305,10.6258,10.6305,1400.0
2006-01-03 14:50:00,22.72,22.72,22.71,22.72,1300.0,10.6305,10.6305,10.6258,10.6305,1300.0
2006-01-03 15:00:00,22.71,22.81,22.71,22.8,8100.0,10.6258,10.6726,10.6258,10.6679,8100.0
2006-01-03 15:10:00,22.8,22.8,22.74,22.75,13100.0,10.6679,10.6679,10.6399,10.6445,13100.0
2006-01-03 15:20:00,22.75,22.75,22.73,22.75,2800.0,10.6445,10.6445,10.6352,10.6445,2800.0
2006-01-03 15:30:00,22.75,22.78,22.7,22.7,7600.0,10.6445,10.6586,10.6211,10.6211,7600.0
2006-01-03 15:40:00,22.7,22.8,22.7,22.75,8900.0,10.6211,10.6679,10.6211,10.6445,8900.0
2006-01-03 15:50:00,22.8,22.84,22.77,22.77,17500.0,10.6679,10.6866,10.6539,10.6539,17500.0
2006-01-04 09:30:00,22.75,22.78,22.65,22.78,5700.0,10.6445,10.6586,10.5977,10.6586,5700.0
2006-01-04 09:40:00,22.78,22.95,22.77,22.95,4800.0,10.6586,10.7381,10.6539,10.7381,4800.0
2006-01-04 09:50:00,22.94,22.94,22.8,22.8,4200.0,10.7334,10.7334,10.6679,10.6679,4200.0
2006-01-04 10:00:00,22.8,22.88,22.8,22.84,3000.0,10.6679,10.7054,10.6679,10.6866,3000.0
2006-01-04 10:10:00,22.8,22.91,22.8,22.85,63400.0,10.6679,10.7194,10.6679,10.6913,63400.0
2006-01-04 10:20:00,22.86,22.92,22.86,22.9,1700.0,10.696,10.7241,10.696,10.7147,1700.0
2006-01-04 10:30:00,22.86,22.92,22.86,22.9,1300.0,10.696,10.7241,10.696,10.7147,1300.0
2006-01-04 10:40:00,22.9,22.9,22.87,22.89,1300.0,10.7147,10.7147,10.7007,10.71,1300.0
2006-01-04 10:50:00,22.85,22.89,22.85,22.89,1300.0,10.6913,10.71,10.6913,10.71,1300.0
2006-01-04 11:00:00,22.86,23.0,22.86,23.0,2800.0,10.696,10.7615,10.696,10.7615,2800.0
2006-01-04 11:10:00,22.96,23.03,22.96,23.02,1900.0,10.7428,10.7755,10.7428,10.7709,1900.0
2006-01-04 11:20:00,23.01,23.07,23.0,23.06,2400.0,10.7662,10.7943,10.7615,10.7896,2400.0
2006-01-04 11:30:00,23.06,23.11,23.06,23.11,1900.0,10.7896,10.813,10.7896,10.813,1900.0
2006-01-04 11:40:00,23.13,23.14,23.13,23.14,1600.0,10.8223,10.827,10.8223,10.827,1600.0
2006-01-04 11:50:00,23.15,23.15,23.15,23.15,1200.0,10.8317,10.8317,10.8317,10.8317,1200.0
2006-01-04 12:00:00,23.15,23.15,23.15,23.15,2000.0,10.8317,10.8317,10.8317,10.8317,2000.0
2006-01-04 12:10:00,23.15,23.15,23.12,23.15,3000.0,10.8317,10.8317,10.8177,10.8317,3000.0
2006-01-04 12:20:00,23.15,23.15,23.15,23.15,2300.0,10.8317,10.8317,10.8317,10.8317,2300.0
2006-01-04 12:30:00,23.15,23.16,23.12,23.15,3800.0,10.8317,10.8364,10.8177,10.8317,3800.0
2006-01-04 12:40:00,23.15,23.15,23.12,23.14,1800.0,10.8317,10.8317,10.8177,10.827,1800.0
2006-01-04 12:50:00,23.1,23.1,23.1,23.1,300.0,10.8083,10.8083,10.8083,10.8083,300.0
2006-01-04 13:00:00,23.1,23.14,23.1,23.14,700.0,10.8083,10.827,10.8083,10.827,700.0
2006-01-04 13:10:00,23.14,23.15,23.13,23.15,1400.0,10.827,10.8317,10.8223,10.8317,1400.0
2006-01-04 13:20:00,23.17,23.18,23.15,23.15,22200.0,10.841,10.8457,10.8317,10.8317,22200.0
2006-01-04 13:30:00,23.15,23.15,23.13,23.15,4300.0,10.8317,10.8317,10.8223,10.8317,4300.0
2006-01-04 13:40:00,23.13,23.15,23.13,23.14,1600.0,10.8223,10.8317,10.8223,10.827,1600.0
2006-01-04 13:50:00,23.14,23.15,23.14,23.15,2900.0,10.827,10.8317,10.827,10.8317,2900.0
2006-01-04 14:00:00,23.15,23.16,23.13,23.13,12500.0,10.8317,10.8364,10.8223,10.8223,12500.0
2006-01-04 14:10:00,23.12,23.14,22.98,22.98,16200.0,10.8177,10.827,10.7521,10.7521,16200.0
2006-01-04 14:20:00,22.99,22.99,22.98,22.98,1500.0,10.7568,10.7568,10.7521,10.7521,1500.0
2006-01-04 14:30:00,22.97,22.99,22.96,22.96,2100.0,10.7475,10.7568,10.7428,10.7428,2100.0
2006-01-04 14:40:00,22.97,22.98,22.95,22.96,17100.0,10.7475,10.7521,10.7381,10.7428,17100.0
2006-01-04 14:50:00,22.98,23.03,22.96,22.97,6400.0,10.7521,10.7755,10.7428,10.7475,6400.0
2006-01-04 15:00:00,22.98,23.04,22.98,23.01,7100.0,10.7521,10.7802,10.7521,10.7662,7100.0
2006-01-04 15:10:00,23.0,23.04,23.0,23.04,4000.0,10.7615,10.7802,10.7615,10.7802,4000.0
2006-01-04 15:20:00,23.06,23.08,23.06,23.06,2400.0,10.7896,10.7989,10.7896,10.7896,2400.0
2006-01-04 15:30:00,23.07,23.07,23.04,23.06,700.0,10.7943,10.7943,10.7802,10.7896,700.0
2006-01-04 15:40:00,23.03,23.1,23.02,23.09,2200.0,10.7755,10.8083,10.7709,10.8036,2200.0
2006-01-04 15:50:00,23.07,23.07,23.01,23.02,4500.0,10.7943,10.7943,10.7662,10.7709,4500.0
2006-01-05 09:30:00,23.08,23.26,23.08,23.26,2900.0,10.7989,10.8832,10.7989,10.8832,2900.0
2006-01-05 09:40:00,23.25,23.26,23.23,23.24,32700.0,10.8785,10.8832,10.8691,10.8738,32700.0
2006-01-05 09:50:00,23.28,23.28,23.25,23.25,10600.0,10.8925,10.8925,10.8785,10.8785,10600.0
2006-01-05 10:00:00,23.25,23.35,23.25,23.35,40700.0,10.8785,10.9253,10.8785,10.9253,40700.0
2006-01-05 10:10:00,23.34,23.34,23.28,23.31,18100.0,10.9206,10.9206,10.8925,10.9066,18100.0
2006-01-05 10:20:00,23.27,23.32,23.27,23.29,4400.0,10.8878,10.9112,10.8878,10.8972,4400.0
2006-01-05 10:30:00,23.3,23.3,23.24,23.29,2700.0,10.9019,10.9019,10.8738,10.8972,2700.0
2006-01-05 10:40:00,23.28,23.32,23.25,23.3,2900.0,10.8925,10.9112,10.8785,10.9019,2900.0
2006-01-05 10:50:00,23.3,23.32,23.3,23.32,3300.0,10.9019,10.9112,10.9019,10.9112,3300.0
2006-01-05 11:00:00,23.32,23.32,23.3,23.31,1700.0,10.9112,10.9112,10.9019,10.9066,1700.0
2006-01-05 11:10:00,23.29,23.32,23.29,23.32,23800.0,10.8972,10.9112,10.8972,10.9112,23800.0
2006-01-05 11:20:00,23.32,23.32,23.29,23.29,1300.0,10.9112,10.9112,10.8972,10.8972,1300.0
2006-01-05 11:30:00,23.29,23.32,23.29,23.31,2600.0,10.8972,10.9112,10.8972,10.9066,2600.0
2006-01-05 11:40:00,23.32,23.32,23.29,23.3,800.0,10.9112,10.9112,10.8972,10.9019,800.0
2006-01-05 11:50:00,23.3,23.32,23.3,23.32,6200.0,10.9019,10.9112,10.9019,10.9112,6200.0
2006-01-05 12:00:00,23.3,23.33,23.3,23.33,2000.0,10.9019,10.9159,10.9019,10.9159,2000.0
2006-01-05 12:10:00,23.33,23.34,23.3,23.3,1700.0,10.9159,10.9206,10.9019,10.9019,1700.0
2006-01-05 12:20:00,23.31,23.33,23.3,23.3,2700.0,10.9066,10.9159,10.9019,10.9019,2700.0
2006-01-05 12:30:00,23.3,23.3,23.3,23.3,2500.0,10.9019,10.9019,10.9019,10.9019,2500.0
2006-01-05 12:40:00,23.3,23.3,23.27,23.27,2200.0,10.9019,10.9019,10.8878,10.8878,2200.0
2006-01-05 12:50:00,23.27,23.3,23.27,23.29,2000.0,10.8878,10.9019,10.8878,10.8972,2000.0
2006-01-05 13:00:00,23.27,23.31,23.27,23.31,8000.0,10.8878,10.9066,10.8878,10.9066,8000.0
2006-01-05 13:10:00,23.31,23.32,23.3,23.31,3900.0,10.9066,10.9112,10.9019,10.9066,3900.0
2006-01-05 13:20:00,23.3,23.31,23.3,23.3,3100.0,10.9019,10.9066,10.9019,10.9019,3100.0
2006-01-05 13:30:00,23.3,23.3,23.29,23.29,4300.0,10.9019,10.9019,10.8972,10.8972,4300.0
2006-01-05 13:40:00,23.29,23.3,23.26,23.26,2000.0,10.8972,10.9019,10.8832,10.8832,2000.0
2006-01-05 13:50:00,23.27,23.3,23.27,23.29,1500.0,10.8878,10.9019,10.8878,10.8972,1500.0
2006-01-05 14:00:00,23.29,23.3,23.28,23.3,3500.0,10.8972,10.9019,10.8925,10.9019,3500.0
2006-01-05 14:10:00,23.3,23.3,23.29,23.3,5100.0,10.9019,10.9019,10.8972,10.9019,5100.0
2006-01-05 14:20:00,23.3,23.3,23.26,23.27,3400.0,10.9019,10.9019,10.8832,10.8878,3400.0
2006-01-05 14:30:00,23.3,23.3,23.28,23.28,1600.0,10.9019,10.9019,10.8925,10.8925,1600.0
2006-01-05 14:40:00,23.28,23.3,23.25,23.25,4200.0,10.8925,10.9019,10.8785,10.8785,4200.0
2006-01-05 14:50:00,23.27,23.3,23.27,23.3,2300.0,10.8878,10.9019,10.8878,10.9019,2300.0
2006-01-05 15:00:00,23.3,23.3,23.27,23.27,1500.0,10.9019,10.9019,10.8878,10.8878,1500.0
2006-01-05 15:10:00,23.28,23.28,23.28,23.28,200.0,10.8925,10.8925,10.8925,10.8925,200.0
2006-01-05 15:20:00,23.28,23.29,23.28,23.29,400.0,10.8925,10.8972,10.8925,10.8972,400.0
2006-01-05 15:30:00,23.29,23.29,23.29,23.29,0.0,10.8972,10.8972,10.8972,10.8972,0.0
2006-01-05 15:40:00,23.27,23.29,23.27,23.28,1800.0,10.8878,10.8972,10.8878,10.8925,1800.0
2006-01-05 15:50:00,23.28,23.3,23.26,23.28,3000.0,10.8925,10.9019,10.8832,10.8925,3000.0
2006-01-06 09:30:00,23.42,23.47,23.42,23.44,3100.0,10.958,10.9814,10.958,10.9674,3100.0
2006-01-06 09:40:00,23.43,23.44,23.41,23.41,26700.0,10.9627,10.9674,10.9533,10.9533,26700.0
2006-01-06 09:50:00,23.43,23.44,23.41,23.44,2600.0,10.9627,10.9674,10.9533,10.9674,2600.0
2006-01-06 10:00:00,23.43,23.44,23.36,23.37,4200.0,10.9627,10.9674,10.9299,10.9346,4200.0
2006-01-06 10:10:00,23.36,23.39,23.35,23.35,2700.0,10.9299,10.944,10.9253,10.9253,2700.0
2006-01-06 10:20:00,23.35,23.35,23.26,23.3,3000.0,10.9253,10.9253,10.8832,10.9019,3000.0
2006-01-06 10:30:00,23.3,23.3,23.28,23.29,8300.0,10.9019,10.9019,10.8925,10.8972,8300.0
2006-01-06 10:40:00,23.29,23.3,23.27,23.27,3000.0,10.8972,10.9019,10.8878,10.8878,3000.0
2006-01-06 10:50:00,23.29,23.32,23.27,23.28,3700.0,10.8972,10.9112,10.8878,10.8925,3700.0
2006-01-06 11:00:00,23.29,23.3,23.29,23.29,2300.0,10.8972,10.9019,10.8972,10.8972,2300.0
2006-01-06 11:10:00,23.29,23.3,23.28,23.3,2300.0,10.8972,10.9019,10.8925,10.9019,2300.0
2006-01-06 11:20:00,23.3,23.3,23.27,23.29,11900.0,10.9019,10.9019,10.8878,10.8972,11900.0
2006-01-06 11:30:00,23.29,23.29,23.27,23.27,2700.0,10.8972,10.8972,10.8878,10.8878,2700.0
2006-01-06 11:40:00,23.28,23.28,23.27,23.28,1000.0,10.8925,10.8925,10.8878,10.8925,1000.0
2006-01-06 11:50:00,23.29,23.29,23.26,23.27,3500.0,10.8972,10.8972,10.8832,10.8878,3500.0
2006-01-06 12:00:00,23.27,23.29,23.27,23.29,2700.0,10.8878,10.8972,10.8878,10.8972,2700.0
2006-01-06 12:10:00,23.3,23.32,23.3,23.3,1800.0,10.9019,10.9112,10.9019,10.9019,1800.0
2006-01-06 12:20:00,23.31,23.33,23.31,23.33,1200.0,10.9066,10.9159,10.9066,10.9159,1200.0
2006-01-06 12:30:00,23.33,23.34,23.33,23.34,1400.0,10.9159,10.9206,10.9159,10.9206,1400.0
2006-01-06 12:40:00,23.34,23.34,23.33,23.33,5400.0,10.9206,10.9206,10.9159,10.9159,5400.0
2006-01-06 12:50:00,23.34,23.34,23.34,23.34,3200.0,10.9206,10.9206,10.9206,10.9206,3200.0
2006-01-06 13:00:00,23.34,23.34,23.34,23.34,1300.0,10.9206,10.9206,10.9206,10.9206,1300.0
2006-01-06 13:10:00,23.34,23.34,23.34,23.34,1700.0,10.9206,10.9206,10.9206,10.9206,1700.0
2006-01-06 13:20:00,23.34,23.34,23.33,23.33,1600.0,10.9206,10.9206,10.9159,10.9159,1600.0
2006-01-06 13:30:00,23.34,23.34,23.32,23.34,7000.0,10.9206,10.9206,10.9112,10.9206,7000.0
2006-01-06 13:40:00,23.33,23.34,23.32,23.34,9100.0,10.9159,10.9206,10.9112,10.9206,9100.0
2006-01-06 13:50:00,23.34,23.37,23.31,23.35,10200.0,10.9206,10.9346,10.9066,10.9253,10200.0
2006-01-06 14:00:00,23.34,23.36,23.34,23.35,2200.0,10.9206,10.9299,10.9206,10.9253,2200.0
2006-01-06 14:10:00,23.35,23.44,23.34,23.44,9700.0,10.9253,10.9674,10.9206,10.9674,9700.0
2006-01-06 14:20:00,23.45,23.5,23.43,23.49,5100.0,10.9721,10.9955,10.9627,10.9908,5100.0
2006-01-06 14:30:00,23.5,23.52,23.49,23.52,3000.0,10.9955,11.0048,10.9908,11.0048,3000.0
2006-01-06 14:40:00,23.5,23.54,23.48,23.49,1600.0,10.9955,11.0142,10.9861,10.9908,1600.0
2006-01-06 14:50:00,23.5,23.53,23.49,23.51,6200.0,10.9955,11.0095,10.9908,11.0001,6200.0
2006-01-06 15:00:00,23.53,23.56,23.48,23.5,3800.0,11.0095,11.0235,10.9861,10.9955,3800.0
2006-01-06 15:10:00,23.49,23.49,23.49,23.49,300.0,10.9908,10.9908,10.9908,10.9908,300.0
2006-01-06 15:20:00,23.5,23.54,23.5,23.51,3300.0,10.9955,11.0142,10.9955,11.0001,3300.0
2006-01-06 15:30:00,23.5,23.55,23.47,23.5,11500.0,10.9955,11.0188,10.9814,10.9955,11500.0
2006-01-06 15:40:00,23.5,23.53,23.49,23.53,11500.0,10.9955,11.0095,10.9908,11.0095,11500.0
2006-01-06 15:50:00,23.53,23.68,23.51,23.55,16700.0,11.0095,11.0797,11.0001,11.0188,16700.0
2006-01-09 09:30:00,23.64,23.8,23.64,23.8,2700.0,11.061,11.1358,11.061,11.1358,2700.0
2006-01-09 09:40:00,23.76,23.8,23.76,23.77,2800.0,11.1171,11.1358,11.1171,11.1218,2800.0
2006-01-09 09:50:00,23.76,23.76,23.71,23.71,1700.0,11.1171,11.1171,11.0937,11.0937,1700.0
2006-01-09 10:00:00,23.71,23.71,23.67,23.67,700.0,11.0937,11.0937,11.075,11.075,700.0
2006-01-09 10:10:00,23.68,23.75,23.61,23.65,2200.0,11.0797,11.1124,11.0469,11.0656,2200.0
2006-01-09 10:20:00,23.6,23.6,23.56,23.58,1200.0,11.0422,11.0422,11.0235,11.0329,1200.0
2006-01-09 10:30:00,23.54,23.55,23.53,23.54,3100.0,11.0142,11.0188,11.0095,11.0142,3100.0
2006-01-09 10:40:00,23.55,23.55,23.4,23.47,10300.0,11.0188,11.0188,10.9487,10.9814,10300.0
2006-01-09 10:50:00,23.41,23.47,23.37,23.47,3500.0,10.9533,10.9814,10.9346,10.9814,3500.0
2006-01-09 11:00:00,23.5,23.53,23.46,23.53,5800.0,10.9955,11.0095,10.9767,11.0095,5800.0
2006-01-09 11:10:00,23.54,23.54,23.54,23.54,500.0,11.0142,11.0142,11.0142,11.0142,500.0
2006-01-09 11:20:00,23.55,23.63,23.55,23.56,1400.0,11.0188,11.0563,11.0188,11.0235,1400.0
2006-01-09 11:30:00,23.57,23.63,23.56,23.62,1800.0,11.0282,11.0563,11.0235,11.0516,1800.0
2006-01-09 11:40:00,23.59,23.6,23.59,23.6,800.0,11.0376,11.0422,11.0376,11.0422,800.0
2006-01-09 11:50:00,23.62,23.62,23.62,23.62,200.0,11.0516,11.0516,11.0516,11.0516,200.0
2006-01-09 12:00:00,23.57,23.57,23.55,23.55,1200.0,11.0282,11.0282,11.0188,11.0188,1200.0
2006-01-09 12:10:00,23.55,23.56,23.54,23.56,400.0,11.0188,11.0235,11.0142,11.0235,400.0
2006-01-09 12:20:00,23.57,23.57,23.53,23.53,700.0,11.0282,11.0282,11.0095,11.0095,700.0
2006-01-09 12:30:00,23.53,23.54,23.53,23.54,700.0,11.0095,11.0142,11.0095,11.0142,700.0
2006-01-09 12:40:00,23.54,23.54,23.54,23.54,0.0,11.0142,11.0142,11.0142,11.0142,0.0
2006-01-09 12:50:00,23.56,23.57,23.54,23.57,900.0,11.0235,11.0282,11.0142,11.0282,900.0
2006-01-09 13:00:00,23.58,23.58,23.55,23.55,1800.0,11.0329,11.0329,11.0188,11.0188,1800.0
2006-01-09 13:10:00,23.54,23.54,23.54,23.54,100.0,11.0142,11.0142,11.0142,11.0142,100.0
2006-01-09 13:20:00,23.56,23.6,23.56,23.6,800.0,11.0235,11.0422,11.0235,11.0422,800.0
2006-01-09 13:30:00,23.61,23.72,23.61,23.72,4600.0,11.0469,11.0984,11.0469,11.0984,4600.0
2006-01-09 13:40:00,23.72,23.74,23.67,23.67,5500.0,11.0984,11.1077,11.075,11.075,5500.0
2006-01-09 13:50:00,23.64,23.7,23.64,23.7,2700.0,11.061,11.089,11.061,11.089,2700.0
2006-01-09 14:00:00,23.69,23.7,23.67,23.69,7400.0,11.0844,11.089,11.075,11.0844,7400.0
2006-01-09 14:10:00,23.7,23.71,23.65,23.68,6800.0,11.089,11.0937,11.0656,11.0797,6800.0
2006-01-09 14:20:00,23.7,23.71,23.67,23.7,1600.0,11.089,11.0937,11.075,11.089,1600.0
2006-01-09 14:30:00,23.71,23.71,23.67,23.67,2100.0,11.0937,11.0937,11.075,11.075,2100.0
2006-01-09 14:40:00,23.7,23.7,23.67,23.67,2200.0,11.089,11.089,11.075,11.075,2200.0
2006-01-09 14:50:00,23.67,23.67,23.66,23.67,1300.0,11.075,11.075,11.0703,11.075,1300.0
2006-01-09 15:00:00,23.65,23.65,23.6,23.6,4000.0,11.0656,11.0656,11.0422,11.0422,4000.0
2006-01-09 15:10:00,23.59,23.61,23.59,23.6,900.0,11.0376,11.0469,11.0376,11.0422,900.0
2006-01-09 15:20:00,23.58,23.64,23.58,23.64,5100.0,11.0329,11.061,11.0329,11.061,5100.0
2006-01-09 15:30:00,23.64,23.69,23.64,23.65,4800.0,11.061,11.0844,11.061,11.0656,4800.0
2006-01-09 15:40:00,23.66,23.7,23.65,23.7,7100.0,11.0703,11.089,11.0656,11.089,7100.0
2006-01-09 15:50:00,23.7,23.71,23.69,23.7,7500.0,11.089,11.0937,11.0844,11.089,7500.0
2006-01-10 09:30:00,23.82,23.82,23.78,23.82,4600.0,11.1452,11.1452,11.1265,11.1452,4600.0
2006-01-10 09:40:00,23.78,23.79,23.78,23.79,400.0,11.1265,11.1311,11.1265,11.1311,400.0
2006-01-10 09:50:00,23.79,23.8,23.75,23.75,6100.0,11.1311,11.1358,11.1124,11.1124,6100.0
2006-01-10 10:00:00,23.72,23.73,23.64,23.7,9400.0,11.0984,11.1031,11.061,11.089,9400.0
2006-01-10 10:10:00,23.7,23.7,23.7,23.7,1800.0,11.089,11.089,11.089,11.089,1800.0
2006-01-10 10:20:00,23.69,23.7,23.67,23.67,1300.0,11.0844,11.089,11.075,11.075,1300.0
2006-01-10 10:30:00,23.69,23.7,23.69,23.7,1600.0,11.0844,11.089,11.0844,11.089,1600.0
2006-01-10 10:40:00,23.69,23.7,23.68,23.68,1000.0,11.0844,11.089,11.0797,11.0797,1000.0
2006-01-10 10:50:00,23.69,23.7,23.68,23.69,2600.0,11.0844,11.089,11.0797,11.0844,2600.0
2006-01-10 11:00:00,23.7,23.7,23.67,23.69,1800.0,11.089,11.089,11.075,11.0844,1800.0
2006-01-10 11:10:00,23.7,23.7,23.69,23.7,2300.0,11.089,11.089,11.0844,11.089,2300.0
2006-01-10 11:20:00,23.7,23.7,23.69,23.7,3400.0,11.089,11.089,11.0844,11.089,3400.0
2006-01-10 11:30:00,23.7,23.73,23.69,23.73,6500.0,11.089,11.1031,11.0844,11.1031,6500.0
2006-01-10 11:40:00,23.74,23.78,23.74,23.78,900.0,11.1077,11.1265,11.1077,11.1265,900.0
2006-01-10 11:50:00,23.77,23.79,23.71,23.71,1400.0,11.1218,11.1311,11.0937,11.0937,1400.0
2006-01-10 12:00:00,23.77,23.85,23.75,23.84,1700.0,11.1218,11.1592,11.1124,11.1545,1700.0
2006-01-10 12:10:00,23.84,23.86,23.84,23.86,800.0,11.1545,11.1639,11.1545,11.1639,800.0
2006-01-10 12:20:00,23.88,23.93,23.88,23.93,1200.0,11.1733,11.1966,11.1733,11.1966,1200.0
2006-01-10 12:30:00,23.93,23.93,23.93,23.93,500.0,11.1966,11.1966,11.1966,11.1966,500.0
2006-01-10 12:40:00,23.99,24.05,23.99,24.05,1600.0,11.2247,11.2528,11.2247,11.2528,1600.0
2006-01-10 12:50:00,24.01,24.03,24.01,24.03,200.0,11.2341,11.2434,11.2341,11.2434,200.0
2006-01-10 13:00:00,24.01,24.07,24.01,24.07,1500.0,11.2341,11.2622,11.2341,11.2622,1500.0
2006-01-10 13:10:00,24.09,24.17,24.09,24.15,800.0,11.2715,11.3089,11.2715,11.2996,800.0
2006-01-10 13:20:00,24.15,24.16,24.12,24.14,2900.0,11.2996,11.3043,11.2855,11.2949,2900.0
2006-01-10 13:30:00,24.14,24.14,24.06,24.06,2000.0,11.2949,11.2949,11.2575,11.2575,2000.0
2006-01-10 13:40:00,24.02,24.03,23.98,24.03,800.0,11.2388,11.2434,11.22,11.2434,800.0
2006-01-10 13:50:00,24.03,24.06,24.02,24.06,600.0,11.2434,11.2575,11.2388,11.2575,600.0
2006-01-10 14:00:00,24.03,24.05,24.03,24.05,300.0,11.2434,11.2528,11.2434,11.2528,300.0
2006-01-10 14:10:00,24.08,24.08,23.98,23.99,2300.0,11.2668,11.2668,11.22,11.2247,2300.0
2006-01-10 14:20:00,23.99,24.01,23.92,23.92,2100.0,11.2247,11.2341,11.192,11.192,2100.0
2006-01-10 14:30:00,23.95,23.97,23.88,23.9,1900.0,11.206,11.2154,11.1733,11.1826,1900.0
2006-01-10 14:40:00,23.89,23.94,23.87,23.92,5400.0,11.1779,11.2013,11.1686,11.192,5400.0
2006-01-10 14:50:00,23.92,23.97,23.91,23.91,1500.0,11.192,11.2154,11.1873,11.1873,1500.0
2006-01-10 15:00:00,23.92,23.96,23.92,23.93,700.0,11.192,11.2107,11.192,11.1966,700.0
2006-01-10 15:10:00,23.9,23.91,23.85,23.91,1600.0,11.1826,11.1873,11.1592,11.1873,1600.0
2006-01-10 15:20:00,23.95,23.97,23.95,23.96,1100.0,11.206,11.2154,11.206,11.2107,1100.0
2006-01-10 15:30:00,23.96,23.99,23.96,23.99,700.0,11.2107,11.2247,11.2107,11.2247,700.0
2006-01-10 15:40:00,23.97,23.97,23.92,23.97,1600.0,11.2154,11.2154,11.192,11.2154,1600.0
2006-01-10 15:50:00,23.97,24.04,23.97,24.01,6100.0,11.2154,11.2481,11.2154,11.2341,6100.0
2006-01-11 09:30:00,24.06,24.06,24.06,24.06,1700.0,11.2575,11.2575,11.2575,11.2575,1700.0
2006-01-11 09:40:00,24.03,24.08,24.03,24.07,700.0,11.2434,11.2668,11.2434,11.2622,700.0
2006-01-11 09:50:00,24.06,24.09,24.06,24.08,1800.0,11.2575,11.2715,11.2575,11.2668,1800.0
2006-01-11 10:00:00,24.1,24.1,24.08,24.08,200.0,11.2762,11.2762,11.2668,11.2668,200.0
2006-01-11 10:10:00,24.09,24.14,24.07,24.13,600.0,11.2715,11.2949,11.2622,11.2902,600.0
2006-01-11 10:20:00,24.14,24.14,24.13,24.13,1000.0,11.2949,11.2949,11.2902,11.2902,1000.0
2006-01-11 10:30:00,24.15,24.15,24.11,24.11,3800.0,11.2996,11.2996,11.2809,11.2809,3800.0
2006-01-11 10:40:00,24.11,24.11,24.04,24.04,1200.0,11.2809,11.2809,11.2481,11.2481,1200.0
2006-01-11 10:50:00,24.09,24.1,24.09,24.1,300.0,11.2715,11.2762,11.2715,11.2762,300.0
2006-01-11 11:00:00,24.1,24.1,24.1,24.1,100.0,11.2762,11.2762,11.2762,11.2762,100.0
2006-01-11 11:10:00,24.1,24.1,24.09,24.09,200.0,11.2762,11.2762,11.2715,11.2715,200.0
2006-01-11 11:20:00,24.1,24.12,24.09,24.09,1300.0,11.2762,11.2855,11.2715,11.2715,1300.0
2006-01-11 11:30:00,24.09,24.09,24.09,24.09,0.0,11.2715,11.2715,11.2715,11.2715,0.0
2006-01-11 11:40:00,24.03,24.04,24.0,24.04,600.0,11.2434,11.2481,11.2294,11.2481,600.0
2006-01-11 11:50:00,23.98,23.98,23.92,23.92,400.0,11.22,11.22,11.192,11.192,400.0
2006-01-11 12:00:00,23.94,23.94,23.92,23.92,400.0,11.2013,11.2013,11.192,11.192,400.0
2006-01-11 12:10:00,23.88,23.89,23.85,23.85,1000.0,11.1733,11.1779,11.1592,11.1592,1000.0
2006-01-11 12:20:00,23.8,23.8,23.8,23.8,100.0,11.1358,11.1358,11.1358,11.1358,100.0
2006-01-11 12:30:00,23.86,23.88,23.86,23.88,500.0,11.1639,11.1733,11.1639,11.1733,500.0
2006-01-11 12:40:00,23.9,24.0,23.9,23.99,1000.0,11.1826,11.2294,11.1826,11.2247,1000.0
2006-01-11 12:50:00,24.0,24.0,24.0,24.0,400.0,11.2294,11.2294,11.2294,11.2294,400.0
2006-01-11 13:00:00,24.0,24.01,23.98,23.98,1000.0,11.2294,11.2341,11.22,11.22,1000.0
2006-01-11 13:10:00,24.03,24.03,23.97,23.98,1400.0,11.2434,11.2434,11.2154,11.22,1400.0
2006-01-11 13:20:00,23.99,23.99,23.99,23.99,100.0,11.2247,11.2247,11.2247,11.2247,100.0
2006-01-11 13:30:00,24.02,24.02,23.96,23.96,2000.0,11.2388,11.2388,11.2107,11.2107,2000.0
2006-01-11 13:40:00,24.0,24.01,23.99,23.99,1300.0,11.2294,11.2341,11.2247,11.2247,1300.0
2006-01-11 13:50:00,23.99,24.01,23.99,24.01,1300.0,11.2247,11.2341,11.2247,11.2341,1300.0
2006-01-11 14:00:00,24.02,24.04,24.0,24.01,28400.0,11.2388,11.2481,11.2294,11.2341,28400.0
2006-01-11 14:10:00,24.01,24.01,23.92,23.94,1800.0,11.2341,11.2341,11.192,11.2013,1800.0
2006-01-11 14:20:00,23.94,23.99,23.94,23.99,2300.0,11.2013,11.2247,11.2013,11.2247,2300.0
2006-01-11 14:30:00,23.99,24.0,23.99,24.0,2000.0,11.2247,11.2294,11.2247,11.2294,2000.0
2006-01-11 14:40:00,24.0,24.0,23.74,23.83,7700.0,11.2294,11.2294,11.1077,11.1499,7700.0
2006-01-11 14:50:00,23.85,23.85,23.85,23.85,1000.0,11.1592,11.1592,11.1592,11.1592,1000.0
2006-01-11 15:00:00,23.87,23.87,23.87,23.87,1200.0,11.1686,11.1686,11.1686,11.1686,1200.0
2006-01-11 15:10:00,23.84,23.87,23.84,23.87,1800.0,11.1545,11.1686,11.1545,11.1686,1800.0
2006-01-11 15:20:00,23.87,23.87,23.87,23.87,200.0,11.1686,11.1686,11.1686,11.1686,200.0
2006-01-11 15:30:00,23.84,23.84,23.82,23.84,2400.0,11.1545,11.1545,11.1452,11.1545,2400.0
2006-01-11 15:40:00,23.84,23.86,23.81,23.84,2000.0,11.1545,11.1639,11.1405,11.1545,2000.0
2006-01-11 15:50:00,23.85,23.85,23.8,23.83,1800.0,11.1592,11.1592,11.1358,11.1499,1800.0
2006-01-12 09:30:00,23.9,23.99,23.89,23.99,2000.0,11.1826,11.2247,11.1779,11.2247,2000.0
2006-01-12 09:40:00,24.05,24.15,24.05,24.15,2000.0,11.2528,11.2996,11.2528,11.2996,2000.0
2006-01-12 09:50:00,24.15,24.32,24.15,24.3,5700.0,11.2996,11.3791,11.2996,11.3698,5700.0
2006-01-12 10:00:00,24.35,24.5,24.34,24.5,3300.0,11.3932,11.4633,11.3885,11.4633,3300.0
2006-01-12 10:10:00,24.51,24.54,24.48,24.48,3000.0,11.468,11.4821,11.454,11.454,3000.0
2006-01-12 10:20:00,24.47,24.47,24.21,24.21,3800.0,11.4493,11.4493,11.3277,11.3277,3800.0
2006-01-12 10:30:00,24.21,24.24,24.17,24.18,3900.0,11.3277,11.3417,11.3089,11.3136,3900.0
2006-01-12 10:40:00,24.18,24.18,24.13,24.15,3700.0,11.3136,11.3136,11.2902,11.2996,3700.0
2006-01-12 10:50:00,24.14,24.18,24.14,24.18,2300.0,11.2949,11.3136,11.2949,11.3136,2300.0
2006-01-12 11:00:00,24.17,24.23,24.16,24.16,3500.0,11.3089,11.337,11.3043,11.3043,3500.0
2006-01-12 11:10:00,24.17,24.22,24.17,24.22,4200.0,11.3089,11.3323,11.3089,11.3323,4200.0
2006-01-12 11:20:00,24.24,24.24,24.18,24.18,4700.0,11.3417,11.3417,11.3136,11.3136,4700.0
2006-01-12 11:30:00,24.19,24.19,24.18,24.18,1800.0,11.3183,11.3183,11.3136,11.3136,1800.0
2006-01-12 11:40:00,24.17,24.2,24.16,24.19,5900.0,11.3089,11.323,11.3043,11.3183,5900.0
2006-01-12 11:50:00,24.18,24.2,24.13,24.2,8700.0,11.3136,11.323,11.2902,11.323,8700.0
2006-01-12 12:00:00,24.2,24.25,24.2,24.24,2300.0,11.323,11.3464,11.323,11.3417,2300.0
2006-01-12 12:10:00,24.25,24.25,24.18,24.23,2600.0,11.3464,11.3464,11.3136,11.337,2600.0
2006-01-12 12:20:00,24.21,24.21,24.19,24.19,1000.0,11.3277,11.3277,11.3183,11.3183,1000.0
2006-01-12 12:30:00,24.18,24.18,24.11,24.16,12900.0,11.3136,11.3136,11.2809,11.3043,12900.0
2006-01-12 12:40:00,24.16,24.18,24.16,24.17,2700.0,11.3043,11.3136,11.3043,11.3089,2700.0
2006-01-12 12:50:00,24.15,24.27,24.15,24.23,3100.0,11.2996,11.3557,11.2996,11.337,3100.0
2006-01-12 13:00:00,24.21,24.22,24.21,24.22,1200.0,11.3277,11.3323,11.3277,11.3323,1200.0
2006-01-12 13:10:00,24.21,24.22,24.21,24.22,700.0,11.3277,11.3323,11.3277,11.3323,700.0
2006-01-12 13:20:00,24.22,24.24,24.21,24.24,1800.0,11.3323,11.3417,11.3277,11.3417,1800.0
2006-01-12 13:30:00,24.26,24.26,24.22,24.24,1200.0,11.351,11.351,11.3323,11.3417,1200.0
2006-01-12 13:40:00,24.24,24.25,24.23,24.25,700.0,11.3417,11.3464,11.337,11.3464,700.0
2006-01-12 13:50:00,24.24,24.24,24.21,24.21,1400.0,11.3417,11.3417,11.3277,11.3277,1400.0
2006-01-12 14:00:00,24.21,24.21,24.18,24.18,2400.0,11.3277,11.3277,11.3136,11.3136,2400.0
2006-01-12 14:10:00,24.19,24.19,24.17,24.17,2800.0,11.3183,11.3183,11.3089,11.3089,2800.0
2006-01-12 14:20:00,24.16,24.16,24.14,24.15,3600.0,11.3043,11.3043,11.2949,11.2996,3600.0
2006-01-12 14:30:00,24.13,24.13,24.12,24.12,500.0,11.2902,11.2902,11.2855,11.2855,500.0
2006-01-12 14:40:00,24.13,24.13,24.1,24.1,4800.0,11.2902,11.2902,11.2762,11.2762,4800.0
2006-01-12 14:50:00,24.1,24.1,24.05,24.05,1200.0,11.2762,11.2762,11.2528,11.2528,1200.0
2006-01-12 15:00:00,24.05,24.05,24.03,24.03,7100.0,11.2528,11.2528,11.2434,11.2434,7100.0
2006-01-12 15:10:00,24.03,24.03,23.93,23.93,5400.0,11.2434,11.2434,11.1966,11.1966,5400.0
2006-01-12 15:20:00,23.92,23.93,23.86,23.9,6600.0,11.192,11.1966,11.1639,11.1826,6600.0
2006-01-12 15:30:00,23.9,23.9,23.88,23.89,3200.0,11.1826,11.1826,11.1733,11.1779,3200.0
2006-01-12 15:40:00,23.89,23.89,23.88,23.88,1500.0,11.1779,11.1779,11.1733,11.1733,1500.0
2006-01-12 15:50:00,23.88,23.89,23.85,23.85,3500.0,11.1733,11.1779,11.1592,11.1592,3500.0
2006-01-13 09:30:00,23.87,24.0,23.87,23.97,1900.0,11.1686,11.2294,11.1686,11.2154,1900.0
2006-01-13 09:40:00,24.0,24.01,24.0,24.01,1300.0,11.2294,11.2341,11.2294,11.2341,1300.0
2006-01-13 09:50:00,24.01,24.01,23.97,23.99,1400.0,11.2341,11.2341,11.2154,11.2247,1400.0
2006-01-13 10:00:00,23.97,23.97,23.88,23.95,1200.0,11.2154,11.2154,11.1733,11.206,1200.0
2006-01-13 10:10:00,23.98,24.03,23.98,24.01,700.0,11.22,11.2434,11.22,11.2341,700.0
2006-01-13 10:20:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-13 10:30:00,24.07,24.09,24.07,24.09,900.0,11.2622,11.2715,11.2622,11.2715,900.0
2006-01-13 10:40:00,24.07,24.07,24.07,24.07,300.0,11.2622,11.2622,11.2622,11.2622,300.0
2006-01-13 10:50:00,24.06,24.07,24.06,24.07,500.0,11.2575,11.2622,11.2575,11.2622,500.0
2006-01-13 11:00:00,24.07,24.07,24.02,24.02,900.0,11.2622,11.2622,11.2388,11.2388,900.0
2006-01-13 11:10:00,24.07,24.07,24.02,24.02,300.0,11.2622,11.2622,11.2388,11.2388,300.0
2006-01-13 11:20:00,24.06,24.06,24.06,24.06,100.0,11.2575,11.2575,11.2575,11.2575,100.0
2006-01-13 11:30:00,24.06,24.06,24.06,24.06,300.0,11.2575,11.2575,11.2575,11.2575,300.0
2006-01-13 11:40:00,24.05,24.05,24.05,24.05,200.0,11.2528,11.2528,11.2528,11.2528,200.0
2006-01-13 11:50:00,24.0,24.0,23.97,23.98,2800.0,11.2294,11.2294,11.2154,11.22,2800.0
2006-01-13 12:00:00,24.0,24.01,23.98,23.98,1600.0,11.2294,11.2341,11.22,11.22,1600.0
2006-01-13 12:10:00,23.98,24.0,23.98,23.98,2600.0,11.22,11.2294,11.22,11.22,2600.0
2006-01-13 12:20:00,24.0,24.01,24.0,24.01,400.0,11.2294,11.2341,11.2294,11.2341,400.0
2006-01-13 12:30:00,24.01,24.01,24.01,24.01,0.0,11.2341,11.2341,11.2341,11.2341,0.0
2006-01-13 12:40:00,24.0,24.0,23.95,23.98,4100.0,11.2294,11.2294,11.206,11.22,4100.0
2006-01-13 12:50:00,23.98,23.99,23.95,23.95,2400.0,11.22,11.2247,11.206,11.206,2400.0
2006-01-13 13:00:00,23.97,23.97,23.97,23.97,600.0,11.2154,11.2154,11.2154,11.2154,600.0
2006-01-13 13:10:00,23.97,23.97,23.97,23.97,0.0,11.2154,11.2154,11.2154,11.2154,0.0
2006-01-13 13:20:00,23.97,23.97,23.96,23.96,700.0,11.2154,11.2154,11.2107,11.2107,700.0
2006-01-13 13:30:00,23.96,23.96,23.95,23.95,800.0,11.2107,11.2107,11.206,11.206,800.0
2006-01-13 13:40:00,23.96,23.97,23.95,23.95,2200.0,11.2107,11.2154,11.206,11.206,2200.0
2006-01-13 13:50:00,23.97,23.98,23.95,23.98,5100.0,11.2154,11.22,11.206,11.22,5100.0
2006-01-13 14:00:00,23.96,23.96,23.92,23.92,8900.0,11.2107,11.2107,11.192,11.192,8900.0
2006-01-13 14:10:00,23.92,23.95,23.92,23.95,10200.0,11.192,11.206,11.192,11.206,10200.0
2006-01-13 14:20:00,23.95,24.0,23.95,24.0,2400.0,11.206,11.2294,11.206,11.2294,2400.0
2006-01-13 14:30:00,24.0,24.0,23.97,23.98,700.0,11.2294,11.2294,11.2154,11.22,700.0
2006-01-13 14:40:00,24.03,24.04,24.03,24.04,300.0,11.2434,11.2481,11.2434,11.2481,300.0
2006-01-13 14:50:00,24.0,24.01,24.0,24.01,3600.0,11.2294,11.2341,11.2294,11.2341,3600.0
2006-01-13 15:00:00,24.0,24.01,23.99,23.99,7200.0,11.2294,11.2341,11.2247,11.2247,7200.0
2006-01-13 15:10:00,23.99,24.0,23.99,24.0,11200.0,11.2247,11.2294,11.2247,11.2294,11200.0
2006-01-13 15:20:00,23.99,24.01,23.99,24.0,5900.0,11.2247,11.2341,11.2247,11.2294,5900.0
2006-01-13 15:30:00,24.0,24.02,23.99,24.02,3100.0,11.2294,11.2388,11.2247,11.2388,3100.0
2006-01-13 15:40:00,24.0,24.0,23.99,23.99,3100.0,11.2294,11.2294,11.2247,11.2247,3100.0
2006-01-13 15:50:00,23.99,23.99,23.95,23.95,5200.0,11.2247,11.2247,11.206,11.206,5200.0
2006-01-17 09:30:00,23.8,23.8,23.74,23.75,2100.0,11.1358,11.1358,11.1077,11.1124,2100.0
2006-01-17 09:40:00,23.69,23.69,23.69,23.69,100.0,11.0844,11.0844,11.0844,11.0844,100.0
2006-01-17 09:50:00,23.65,23.65,23.56,23.56,1100.0,11.0656,11.0656,11.0235,11.0235,1100.0
2006-01-17 10:00:00,23.64,23.64,23.55,23.55,500.0,11.061,11.061,11.0188,11.0188,500.0
2006-01-17 10:10:00,23.56,23.57,23.55,23.55,1900.0,11.0235,11.0282,11.0188,11.0188,1900.0
2006-01-17 10:20:00,23.55,23.6,23.55,23.57,500.0,11.0188,11.0422,11.0188,11.0282,500.0
2006-01-17 10:30:00,23.62,23.68,23.58,23.6,1700.0,11.0516,11.0797,11.0329,11.0422,1700.0
2006-01-17 10:40:00,23.61,23.68,23.59,23.6,2600.0,11.0469,11.0797,11.0376,11.0422,2600.0
2006-01-17 10:50:00,23.6,23.6,23.58,23.58,900.0,11.0422,11.0422,11.0329,11.0329,900.0
2006-01-17 11:00:00,23.6,23.63,23.6,23.6,1900.0,11.0422,11.0563,11.0422,11.0422,1900.0
2006-01-17 11:10:00,23.63,23.63,23.59,23.6,700.0,11.0563,11.0563,11.0376,11.0422,700.0
2006-01-17 11:20:00,23.59,23.6,23.58,23.58,1800.0,11.0376,11.0422,11.0329,11.0329,1800.0
2006-01-17 11:30:00,23.61,23.63,23.61,23.61,1200.0,11.0469,11.0563,11.0469,11.0469,1200.0
2006-01-17 11:40:00,23.6,23.6,23.6,23.6,100.0,11.0422,11.0422,11.0422,11.0422,100.0
2006-01-17 11:50:00,23.58,23.59,23.54,23.54,900.0,11.0329,11.0376,11.0142,11.0142,900.0
2006-01-17 12:00:00,23.54,23.54,23.54,23.54,600.0,11.0142,11.0142,11.0142,11.0142,600.0
2006-01-17 12:10:00,23.54,23.54,23.54,23.54,300.0,11.0142,11.0142,11.0142,11.0142,300.0
2006-01-17 12:20:00,23.54,23.55,23.54,23.54,1000.0,11.0142,11.0188,11.0142,11.0142,1000.0
2006-01-17 12:30:00,23.54,23.57,23.53,23.54,1900.0,11.0142,11.0282,11.0095,11.0142,1900.0
2006-01-17 12:40:00,23.56,23.56,23.53,23.53,300.0,11.0235,11.0235,11.0095,11.0095,300.0
2006-01-17 12:50:00,23.54,23.54,23.53,23.53,800.0,11.0142,11.0142,11.0095,11.0095,800.0
2006-01-17 13:00:00,23.53,23.53,23.48,23.48,1400.0,11.0095,11.0095,10.9861,10.9861,1400.0
2006-01-17 13:10:00,23.48,23.51,23.48,23.48,1100.0,10.9861,11.0001,10.9861,10.9861,1100.0
2006-01-17 13:20:00,23.48,23.53,23.48,23.53,1000.0,10.9861,11.0095,10.9861,11.0095,1000.0
2006-01-17 13:30:00,23.53,23.54,23.52,23.52,2200.0,11.0095,11.0142,11.0048,11.0048,2200.0
2006-01-17 13:40:00,23.52,23.52,23.45,23.45,1400.0,11.0048,11.0048,10.9721,10.9721,1400.0
2006-01-17 13:50:00,23.44,23.5,23.44,23.47,900.0,10.9674,10.9955,10.9674,10.9814,900.0
2006-01-17 14:00:00,23.57,23.57,23.49,23.54,1300.0,11.0282,11.0282,10.9908,11.0142,1300.0
2006-01-17 14:10:00,23.54,23.54,23.47,23.49,2200.0,11.0142,11.0142,10.9814,10.9908,2200.0
2006-01-17 14:20:00,23.46,23.46,23.45,23.45,600.0,10.9767,10.9767,10.9721,10.9721,600.0
2006-01-17 14:30:00,23.44,23.48,23.44,23.47,3800.0,10.9674,10.9861,10.9674,10.9814,3800.0
2006-01-17 14:40:00,23.43,23.44,23.41,23.42,3700.0,10.9627,10.9674,10.9533,10.958,3700.0
2006-01-17 14:50:00,23.41,23.46,23.41,23.44,5300.0,10.9533,10.9767,10.9533,10.9674,5300.0
2006-01-17 15:00:00,23.45,23.47,23.42,23.43,3300.0,10.9721,10.9814,10.958,10.9627,3300.0
2006-01-17 15:10:00,23.42,23.45,23.41,23.45,3600.0,10.958,10.9721,10.9533,10.9721,3600.0
2006-01-17 15:20:00,23.44,23.45,23.34,23.35,11000.0,10.9674,10.9721,10.9206,10.9253,11000.0
2006-01-17 15:30:00,23.3,23.32,23.25,23.26,7900.0,10.9019,10.9112,10.8785,10.8832,7900.0
2006-01-17 15:40:00,23.26,23.42,23.26,23.42,3100.0,10.8832,10.958,10.8832,10.958,3100.0
2006-01-17 15:50:00,23.41,23.52,23.41,23.52,11600.0,10.9533,11.0048,10.9533,11.0048,11600.0
2006-01-18 09:30:00,23.45,23.46,23.41,23.41,29000.0,10.9721,10.9767,10.9533,10.9533,29000.0
2006-01-18 09:40:00,23.43,23.47,23.42,23.47,3300.0,10.9627,10.9814,10.958,10.9814,3300.0
2006-01-18 09:50:00,23.46,23.49,23.4,23.4,2700.0,10.9767,10.9908,10.9487,10.9487,2700.0
2006-01-18 10:00:00,23.4,23.4,23.35,23.36,1200.0,10.9487,10.9487,10.9253,10.9299,1200.0
2006-01-18 10:10:00,23.34,23.39,23.27,23.39,1400.0,10.9206,10.944,10.8878,10.944,1400.0
2006-01-18 10:20:00,23.39,23.39,23.34,23.34,400.0,10.944,10.944,10.9206,10.9206,400.0
2006-01-18 10:30:00,23.35,23.38,23.35,23.37,600.0,10.9253,10.9393,10.9253,10.9346,600.0
2006-01-18 10:40:00,23.37,23.37,23.28,23.28,15000.0,10.9346,10.9346,10.8925,10.8925,15000.0
2006-01-18 10:50:00,23.22,23.28,23.2,23.26,700.0,10.8644,10.8925,10.8551,10.8832,700.0
2006-01-18 11:00:00,23.28,23.28,23.25,23.26,800.0,10.8925,10.8925,10.8785,10.8832,800.0
2006-01-18 11:10:00,23.25,23.27,23.22,23.22,1800.0,10.8785,10.8878,10.8644,10.8644,1800.0
2006-01-18 11:20:00,23.23,23.28,23.23,23.27,400.0,10.8691,10.8925,10.8691,10.8878,400.0
2006-01-18 11:30:00,23.25,23.27,23.25,23.27,400.0,10.8785,10.8878,10.8785,10.8878,400.0
2006-01-18 11:40:00,23.28,23.28,23.25,23.26,700.0,10.8925,10.8925,10.8785,10.8832,700.0
2006-01-18 11:50:00,23.24,23.25,23.21,23.21,1500.0,10.8738,10.8785,10.8598,10.8598,1500.0
2006-01-18 12:00:00,23.2,23.2,23.19,23.2,1100.0,10.8551,10.8551,10.8504,10.8551,1100.0
2006-01-18 12:10:00,23.2,23.21,23.19,23.21,3500.0,10.8551,10.8598,10.8504,10.8598,3500.0
2006-01-18 12:20:00,23.2,23.25,23.19,23.25,2500.0,10.8551,10.8785,10.8504,10.8785,2500.0
2006-01-18 12:30:00,23.22,23.24,23.22,23.22,700.0,10.8644,10.8738,10.8644,10.8644,700.0
2006-01-18 12:40:00,23.22,23.24,23.18,23.21,2900.0,10.8644,10.8738,10.8457,10.8598,2900.0
2006-01-18 12:50:00,23.18,23.21,23.18,23.21,2800.0,10.8457,10.8598,10.8457,10.8598,2800.0
2006-01-18 13:00:00,23.21,23.3,23.21,23.26,1700.0,10.8598,10.9019,10.8598,10.8832,1700.0
2006-01-18 13:10:00,23.22,23.23,23.19,23.2,1800.0,10.8644,10.8691,10.8504,10.8551,1800.0
2006-01-18 13:20:00,23.18,23.2,23.18,23.2,1700.0,10.8457,10.8551,10.8457,10.8551,1700.0
2006-01-18 13:30:00,23.19,23.2,23.18,23.2,2600.0,10.8504,10.8551,10.8457,10.8551,2600.0
2006-01-18 13:40:00,23.19,23.21,23.19,23.2,900.0,10.8504,10.8598,10.8504,10.8551,900.0
2006-01-18 13:50:00,23.21,23.21,23.21,23.21,500.0,10.8598,10.8598,10.8598,10.8598,500.0
2006-01-18 14:00:00,23.24,23.31,23.22,23.29,1700.0,10.8738,10.9066,10.8644,10.8972,1700.0
2006-01-18 14:10:00,23.29,23.31,23.29,23.31,2600.0,10.8972,10.9066,10.8972,10.9066,2600.0
2006-01-18 14:20:00,23.33,23.33,23.31,23.32,1300.0,10.9159,10.9159,10.9066,10.9112,1300.0
2006-01-18 14:30:00,23.32,23.32,23.25,23.25,1700.0,10.9112,10.9112,10.8785,10.8785,1700.0
2006-01-18 14:40:00,23.27,23.3,23.27,23.3,600.0,10.8878,10.9019,10.8878,10.9019,600.0
2006-01-18 14:50:00,23.27,23.3,23.25,23.3,4000.0,10.8878,10.9019,10.8785,10.9019,4000.0
2006-01-18 15:00:00,23.27,23.3,23.25,23.3,1000.0,10.8878,10.9019,10.8785,10.9019,1000.0
2006-01-18 15:10:00,23.3,23.38,23.3,23.38,3100.0,10.9019,10.9393,10.9019,10.9393,3100.0
2006-01-18 15:20:00,23.35,23.39,23.35,23.39,3000.0,10.9253,10.944,10.9253,10.944,3000.0
2006-01-18 15:30:00,23.44,23.44,23.39,23.4,4100.0,10.9674,10.9674,10.944,10.9487,4100.0
2006-01-18 15:40:00,23.37,23.38,23.36,23.37,1700.0,10.9346,10.9393,10.9299,10.9346,1700.0
2006-01-18 15:50:00,23.37,23.39,23.34,23.34,3100.0,10.9346,10.944,10.9206,10.9206,3100.0
2006-01-19 09:30:00,23.42,23.42,23.38,23.42,300.0,10.958,10.958,10.9393,10.958,300.0
2006-01-19 09:40:00,23.45,23.46,23.45,23.46,700.0,10.9721,10.9767,10.9721,10.9767,700.0
2006-01-19 09:50:00,23.51,23.51,23.51,23.51,300.0,11.0001,11.0001,11.0001,11.0001,300.0
2006-01-19 10:00:00,23.51,23.52,23.51,23.52,600.0,11.0001,11.0048,11.0001,11.0048,600.0
2006-01-19 10:10:00,23.5,23.52,23.5,23.52,400.0,10.9955,11.0048,10.9955,11.0048,400.0
2006-01-19 10:20:00,23.52,23.6,23.52,23.58,2600.0,11.0048,11.0422,11.0048,11.0329,2600.0
2006-01-19 10:30:00,23.59,23.6,23.58,23.6,3100.0,11.0376,11.0422,11.0329,11.0422,3100.0
2006-01-19 10:40:00,23.62,23.62,23.61,23.61,1800.0,11.0516,11.0516,11.0469,11.0469,1800.0
2006-01-19 10:50:00,23.61,23.62,23.55,23.57,1800.0,11.0469,11.0516,11.0188,11.0282,1800.0
2006-01-19 11:00:00,23.58,23.6,23.55,23.6,1900.0,11.0329,11.0422,11.0188,11.0422,1900.0
2006-01-19 11:10:00,23.58,23.59,23.57,23.58,2200.0,11.0329,11.0376,11.0282,11.0329,2200.0
2006-01-19 11:20:00,23.58,23.6,23.58,23.6,700.0,11.0329,11.0422,11.0329,11.0422,700.0
2006-01-19 11:30:00,23.59,23.59,23.58,23.59,1200.0,11.0376,11.0376,11.0329,11.0376,1200.0
2006-01-19 11:40:00,23.59,23.66,23.59,23.6,1700.0,11.0376,11.0703,11.0376,11.0422,1700.0
2006-01-19 11:50:00,23.6,23.6,23.6,23.6,600.0,11.0422,11.0422,11.0422,11.0422,600.0
2006-01-19 12:00:00,23.6,23.6,23.59,23.59,1700.0,11.0422,11.0422,11.0376,11.0376,1700.0
2006-01-19 12:10:00,23.58,23.58,23.58,23.58,1400.0,11.0329,11.0329,11.0329,11.0329,1400.0
2006-01-19 12:20:00,23.57,23.57,23.57,23.57,1100.0,11.0282,11.0282,11.0282,11.0282,1100.0
2006-01-19 12:30:00,23.57,23.57,23.56,23.56,1200.0,11.0282,11.0282,11.0235,11.0235,1200.0
2006-01-19 12:40:00,23.55,23.56,23.55,23.55,1600.0,11.0188,11.0235,11.0188,11.0188,1600.0
2006-01-19 12:50:00,23.55,23.55,23.54,23.54,1000.0,11.0188,11.0188,11.0142,11.0142,1000.0
2006-01-19 13:00:00,23.54,23.55,23.54,23.54,800.0,11.0142,11.0188,11.0142,11.0142,800.0
2006-01-19 13:10:00,23.53,23.53,23.52,23.52,1900.0,11.0095,11.0095,11.0048,11.0048,1900.0
2006-01-19 13:20:00,23.52,23.52,23.5,23.5,1300.0,11.0048,11.0048,10.9955,10.9955,1300.0
2006-01-19 13:30:00,23.5,23.5,23.49,23.49,1600.0,10.9955,10.9955,10.9908,10.9908,1600.0
2006-01-19 13:40:00,23.49,23.49,23.45,23.45,1600.0,10.9908,10.9908,10.9721,10.9721,1600.0
2006-01-19 13:50:00,23.45,23.45,23.43,23.43,5800.0,10.9721,10.9721,10.9627,10.9627,5800.0
2006-01-19 14:00:00,23.44,23.44,23.4,23.43,4600.0,10.9674,10.9674,10.9487,10.9627,4600.0
2006-01-19 14:10:00,23.43,23.43,23.41,23.41,4000.0,10.9627,10.9627,10.9533,10.9533,4000.0
2006-01-19 14:20:00,23.42,23.42,23.4,23.42,11300.0,10.958,10.958,10.9487,10.958,11300.0
2006-01-19 14:30:00,23.42,23.43,23.37,23.43,10900.0,10.958,10.9627,10.9346,10.9627,10900.0
2006-01-19 14:40:00,23.43,23.43,23.39,23.4,10200.0,10.9627,10.9627,10.944,10.9487,10200.0
2006-01-19 14:50:00,23.4,23.48,23.4,23.48,9900.0,10.9487,10.9861,10.9487,10.9861,9900.0
2006-01-19 15:00:00,23.48,23.52,23.48,23.51,4100.0,10.9861,11.0048,10.9861,11.0001,4100.0
2006-01-19 15:10:00,23.51,23.51,23.49,23.49,800.0,11.0001,11.0001,10.9908,10.9908,800.0
2006-01-19 15:20:00,23.51,23.51,23.49,23.49,2200.0,11.0001,11.0001,10.9908,10.9908,2200.0
2006-01-19 15:30:00,23.5,23.5,23.5,23.5,200.0,10.9955,10.9955,10.9955,10.9955,200.0
2006-01-19 15:40:00,23.49,23.49,23.45,23.45,2300.0,10.9908,10.9908,10.9721,10.9721,2300.0
2006-01-19 15:50:00,23.43,23.47,23.41,23.47,8000.0,10.9627,10.9814,10.9533,10.9814,8000.0
2006-01-20 09:30:00,23.77,23.79,23.73,23.79,9200.0,11.1218,11.1311,11.1031,11.1311,9200.0
2006-01-20 09:40:00,23.74,23.74,23.67,23.67,700.0,11.1077,11.1077,11.075,11.075,700.0
2006-01-20 09:50:00,23.73,23.78,23.7,23.7,1300.0,11.1031,11.1265,11.089,11.089,1300.0
2006-01-20 10:00:00,23.68,23.68,23.63,23.63,1100.0,11.0797,11.0797,11.0563,11.0563,1100.0
2006-01-20 10:10:00,23.65,23.65,23.6,23.6,500.0,11.0656,11.0656,11.0422,11.0422,500.0
2006-01-20 10:20:00,23.62,23.69,23.61,23.66,2100.0,11.0516,11.0844,11.0469,11.0703,2100.0
2006-01-20 10:30:00,23.66,23.66,23.59,23.61,2200.0,11.0703,11.0703,11.0376,11.0469,2200.0
2006-01-20 10:40:00,23.62,23.65,23.6,23.63,1000.0,11.0516,11.0656,11.0422,11.0563,1000.0
2006-01-20 10:50:00,23.6,23.74,23.6,23.72,76400.0,11.0422,11.1077,11.0422,11.0984,76400.0
2006-01-20 11:00:00,23.71,23.77,23.7,23.71,51200.0,11.0937,11.1218,11.089,11.0937,51200.0
2006-01-20 11:10:00,23.74,23.79,23.74,23.76,1100.0,11.1077,11.1311,11.1077,11.1171,1100.0
2006-01-20 11:20:00,23.75,23.77,23.66,23.74,27300.0,11.1124,11.1218,11.0703,11.1077,27300.0
2006-01-20 11:30:00,23.7,23.76,23.67,23.76,2100.0,11.089,11.1171,11.075,11.1171,2100.0
2006-01-20 11:40:00,23.74,23.77,23.69,23.72,1400.0,11.1077,11.1218,11.0844,11.0984,1400.0
2006-01-20 11:50:00,23.72,23.72,23.65,23.65,2100.0,11.0984,11.0984,11.0656,11.0656,2100.0
2006-01-20 12:00:00,23.7,23.74,23.7,23.74,1200.0,11.089,11.1077,11.089,11.1077,1200.0
2006-01-20 12:10:00,23.71,23.79,23.71,23.78,1000.0,11.0937,11.1311,11.0937,11.1265,1000.0
2006-01-20 12:20:00,23.79,23.88,23.79,23.88,700.0,11.1311,11.1733,11.1311,11.1733,700.0
2006-01-20 12:30:00,23.87,23.87,23.81,23.81,900.0,11.1686,11.1686,11.1405,11.1405,900.0
2006-01-20 12:40:00,23.8,23.8,23.79,23.8,400.0,11.1358,11.1358,11.1311,11.1358,400.0
2006-01-20 12:50:00,23.83,23.85,23.81,23.81,800.0,11.1499,11.1592,11.1405,11.1405,800.0
2006-01-20 13:00:00,23.85,23.87,23.85,23.85,1300.0,11.1592,11.1686,11.1592,11.1592,1300.0
2006-01-20 13:10:00,23.86,23.88,23.86,23.87,400.0,11.1639,11.1733,11.1639,11.1686,400.0
2006-01-20 13:20:00,23.88,23.88,23.86,23.86,400.0,11.1733,11.1733,11.1639,11.1639,400.0
2006-01-20 13:30:00,23.88,23.88,23.85,23.86,1700.0,11.1733,11.1733,11.1592,11.1639,1700.0
2006-01-20 13:40:00,23.86,23.88,23.85,23.86,1700.0,11.1639,11.1733,11.1592,11.1639,1700.0
2006-01-20 13:50:00,23.86,23.86,23.83,23.83,9300.0,11.1639,11.1639,11.1499,11.1499,9300.0
2006-01-20 14:00:00,23.83,23.83,23.73,23.73,1700.0,11.1499,11.1499,11.1031,11.1031,1700.0
2006-01-20 14:10:00,23.7,23.73,23.68,23.71,2500.0,11.089,11.1031,11.0797,11.0937,2500.0
2006-01-20 14:20:00,23.71,23.75,23.7,23.73,2500.0,11.0937,11.1124,11.089,11.1031,2500.0
2006-01-20 14:30:00,23.73,23.73,23.63,23.68,6200.0,11.1031,11.1031,11.0563,11.0797,6200.0
2006-01-20 14:40:00,23.68,23.73,23.68,23.73,1600.0,11.0797,11.1031,11.0797,11.1031,1600.0
2006-01-20 14:50:00,23.73,23.74,23.73,23.73,2000.0,11.1031,11.1077,11.1031,11.1031,2000.0
2006-01-20 15:00:00,23.74,23.76,23.73,23.76,1200.0,11.1077,11.1171,11.1031,11.1171,1200.0
2006-01-20 15:10:00,23.76,23.77,23.74,23.76,2000.0,11.1171,11.1218,11.1077,11.1171,2000.0
2006-01-20 15:20:00,23.77,23.77,23.73,23.74,31900.0,11.1218,11.1218,11.1031,11.1077,31900.0
2006-01-20 15:30:00,23.76,23.77,23.72,23.72,1400.0,11.1171,11.1218,11.0984,11.0984,1400.0
2006-01-20 15:40:00,23.73,23.8,23.72,23.75,8400.0,11.1031,11.1358,11.0984,11.1124,8400.0
2006-01-20 15:50:00,23.75,23.77,23.74,23.75,5600.0,11.1124,11.1218,11.1077,11.1124,5600.0
2006-01-23 09:30:00,23.74,23.85,23.74,23.85,1600.0,11.1077,11.1592,11.1077,11.1592,1600.0
2006-01-23 09:40:00,23.8,23.84,23.8,23.84,400.0,11.1358,11.1545,11.1358,11.1545,400.0
2006-01-23 09:50:00,23.92,24.03,23.92,24.03,1300.0,11.192,11.2434,11.192,11.2434,1300.0
2006-01-23 10:00:00,24.0,24.11,23.99,24.04,3300.0,11.2294,11.2809,11.2247,11.2481,3300.0
2006-01-23 10:10:00,24.1,24.1,23.9,23.91,2000.0,11.2762,11.2762,11.1826,11.1873,2000.0
2006-01-23 10:20:00,23.94,23.95,23.94,23.94,400.0,11.2013,11.206,11.2013,11.2013,400.0
2006-01-23 10:30:00,23.94,23.97,23.92,23.97,1100.0,11.2013,11.2154,11.192,11.2154,1100.0
2006-01-23 10:40:00,23.92,23.95,23.91,23.91,2800.0,11.192,11.206,11.1873,11.1873,2800.0
2006-01-23 10:50:00,23.9,23.96,23.9,23.91,2700.0,11.1826,11.2107,11.1826,11.1873,2700.0
2006-01-23 11:00:00,23.91,23.94,23.89,23.91,1900.0,11.1873,11.2013,11.1779,11.1873,1900.0
2006-01-23 11:10:00,23.96,23.96,23.91,23.92,5600.0,11.2107,11.2107,11.1873,11.192,5600.0
2006-01-23 11:20:00,23.91,23.96,23.87,23.96,2100.0,11.1873,11.2107,11.1686,11.2107,2100.0
2006-01-23 11:30:00,23.93,23.94,23.91,23.91,700.0,11.1966,11.2013,11.1873,11.1873,700.0
2006-01-23 11:40:00,23.96,23.96,23.9,23.92,2100.0,11.2107,11.2107,11.1826,11.192,2100.0
2006-01-23 11:50:00,23.92,23.92,23.88,23.89,1400.0,11.192,11.192,11.1733,11.1779,1400.0
2006-01-23 12:00:00,23.9,23.9,23.85,23.85,700.0,11.1826,11.1826,11.1592,11.1592,700.0
2006-01-23 12:10:00,23.87,23.87,23.85,23.85,700.0,11.1686,11.1686,11.1592,11.1592,700.0
2006-01-23 12:20:00,23.85,23.86,23.85,23.85,1200.0,11.1592,11.1639,11.1592,11.1592,1200.0
2006-01-23 12:30:00,23.86,23.86,23.85,23.85,700.0,11.1639,11.1639,11.1592,11.1592,700.0
2006-01-23 12:40:00,23.86,23.88,23.85,23.85,2400.0,11.1639,11.1733,11.1592,11.1592,2400.0
2006-01-23 12:50:00,23.86,23.9,23.85,23.88,6500.0,11.1639,11.1826,11.1592,11.1733,6500.0
2006-01-23 13:00:00,23.91,23.98,23.9,23.91,4500.0,11.1873,11.22,11.1826,11.1873,4500.0
2006-01-23 13:10:00,23.91,23.95,23.89,23.95,500.0,11.1873,11.206,11.1779,11.206,500.0
2006-01-23 13:20:00,23.91,23.93,23.9,23.9,500.0,11.1873,11.1966,11.1826,11.1826,500.0
2006-01-23 13:30:00,23.9,23.9,23.88,23.88,3000.0,11.1826,11.1826,11.1733,11.1733,3000.0
2006-01-23 13:40:00,23.88,23.88,23.85,23.86,3700.0,11.1733,11.1733,11.1592,11.1639,3700.0
2006-01-23 13:50:00,23.86,23.86,23.84,23.86,5400.0,11.1639,11.1639,11.1545,11.1639,5400.0
2006-01-23 14:00:00,23.87,23.9,23.86,23.9,2300.0,11.1686,11.1826,11.1639,11.1826,2300.0
2006-01-23 14:10:00,23.85,23.86,23.81,23.84,1500.0,11.1592,11.1639,11.1405,11.1545,1500.0
2006-01-23 14:20:00,23.88,23.88,23.87,23.88,900.0,11.1733,11.1733,11.1686,11.1733,900.0
2006-01-23 14:30:00,23.86,23.88,23.82,23.85,4600.0,11.1639,11.1733,11.1452,11.1592,4600.0
2006-01-23 14:40:00,23.87,23.9,23.87,23.9,1100.0,11.1686,11.1826,11.1686,11.1826,1100.0
2006-01-23 14:50:00,23.87,23.88,23.82,23.88,1900.0,11.1686,11.1733,11.1452,11.1733,1900.0
2006-01-23 15:00:00,23.88,23.92,23.86,23.86,1100.0,11.1733,11.192,11.1639,11.1639,1100.0
2006-01-23 15:10:00,23.87,23.9,23.83,23.9,2400.0,11.1686,11.1826,11.1499,11.1826,2400.0
2006-01-23 15:20:00,23.84,23.87,23.82,23.86,3600.0,11.1545,11.1686,11.1452,11.1639,3600.0
2006-01-23 15:30:00,23.86,23.86,23.84,23.86,800.0,11.1639,11.1639,11.1545,11.1639,800.0
2006-01-23 15:40:00,23.86,23.87,23.83,23.85,1400.0,11.1639,11.1686,11.1499,11.1592,1400.0
2006-01-23 15:50:00,23.87,23.9,23.84,23.9,2000.0,11.1686,11.1826,11.1545,11.1826,2000.0
2006-01-24 09:30:00,23.98,23.98,23.94,23.94,400.0,11.22,11.22,11.2013,11.2013,400.0
2006-01-24 09:40:00,23.93,23.99,23.93,23.96,6900.0,11.1966,11.2247,11.1966,11.2107,6900.0
2006-01-24 09:50:00,24.01,24.04,23.99,24.04,35500.0,11.2341,11.2481,11.2247,11.2481,35500.0
2006-01-24 10:00:00,24.05,24.13,24.05,24.07,4100.0,11.2528,11.2902,11.2528,11.2622,4100.0
2006-01-24 10:10:00,24.07,24.14,24.06,24.14,1100.0,11.2622,11.2949,11.2575,11.2949,1100.0
2006-01-24 10:20:00,24.2,24.2,24.18,24.2,1400.0,11.323,11.323,11.3136,11.323,1400.0
2006-01-24 10:30:00,24.17,24.2,24.1,24.1,6800.0,11.3089,11.323,11.2762,11.2762,6800.0
2006-01-24 10:40:00,24.11,24.18,24.08,24.12,6000.0,11.2809,11.3136,11.2668,11.2855,6000.0
2006-01-24 10:50:00,24.11,24.13,24.09,24.09,1900.0,11.2809,11.2902,11.2715,11.2715,1900.0
2006-01-24 11:00:00,24.09,24.13,24.07,24.07,5200.0,11.2715,11.2902,11.2622,11.2622,5200.0
2006-01-24 11:10:00,24.08,24.1,24.05,24.08,3100.0,11.2668,11.2762,11.2528,11.2668,3100.0
2006-01-24 11:20:00,24.09,24.15,24.09,24.11,2500.0,11.2715,11.2996,11.2715,11.2809,2500.0
2006-01-24 11:30:00,24.12,24.16,24.05,24.13,13900.0,11.2855,11.3043,11.2528,11.2902,13900.0
2006-01-24 11:40:00,24.08,24.15,24.06,24.15,4500.0,11.2668,11.2996,11.2575,11.2996,4500.0
2006-01-24 11:50:00,24.12,24.19,24.11,24.13,2400.0,11.2855,11.3183,11.2809,11.2902,2400.0
2006-01-24 12:00:00,24.14,24.15,24.1,24.15,2000.0,11.2949,11.2996,11.2762,11.2996,2000.0
2006-01-24 12:10:00,24.16,24.17,24.09,24.15,6200.0,11.3043,11.3089,11.2715,11.2996,6200.0
2006-01-24 12:20:00,24.09,24.15,24.09,24.1,3700.0,11.2715,11.2996,11.2715,11.2762,3700.0
2006-01-24 12:30:00,24.06,24.1,24.05,24.05,7600.0,11.2575,11.2762,11.2528,11.2528,7600.0
2006-01-24 12:40:00,24.05,24.13,24.03,24.13,5000.0,11.2528,11.2902,11.2434,11.2902,5000.0
2006-01-24 12:50:00,24.09,24.13,24.08,24.09,900.0,11.2715,11.2902,11.2668,11.2715,900.0
2006-01-24 13:00:00,24.1,24.15,24.1,24.14,1800.0,11.2762,11.2996,11.2762,11.2949,1800.0
2006-01-24 13:10:00,24.14,24.16,24.11,24.15,29400.0,11.2949,11.3043,11.2809,11.2996,29400.0
2006-01-24 13:20:00,24.15,24.17,24.05,24.08,8000.0,11.2996,11.3089,11.2528,11.2668,8000.0
2006-01-24 13:30:00,24.09,24.13,24.03,24.04,4900.0,11.2715,11.2902,11.2434,11.2481,4900.0
2006-01-24 13:40:00,24.08,24.15,24.08,24.15,3500.0,11.2668,11.2996,11.2668,11.2996,3500.0
2006-01-24 13:50:00,24.19,24.19,24.14,24.16,7300.0,11.3183,11.3183,11.2949,11.3043,7300.0
2006-01-24 14:00:00,24.18,24.3,24.17,24.27,3900.0,11.3136,11.3698,11.3089,11.3557,3900.0
2006-01-24 14:10:00,24.27,24.27,24.17,24.17,1400.0,11.3557,11.3557,11.3089,11.3089,1400.0
2006-01-24 14:20:00,24.17,24.17,24.05,24.13,4000.0,11.3089,11.3089,11.2528,11.2902,4000.0
2006-01-24 14:30:00,24.15,24.17,24.08,24.08,2500.0,11.2996,11.3089,11.2668,11.2668,2500.0
2006-01-24 14:40:00,24.09,24.1,24.0,24.08,8200.0,11.2715,11.2762,11.2294,11.2668,8200.0
2006-01-24 14:50:00,24.11,24.16,24.1,24.15,4900.0,11.2809,11.3043,11.2762,11.2996,4900.0
2006-01-24 15:00:00,24.15,24.28,24.14,24.18,3100.0,11.2996,11.3604,11.2949,11.3136,3100.0
2006-01-24 15:10:00,24.2,24.22,24.18,24.18,3200.0,11.323,11.3323,11.3136,11.3136,3200.0
2006-01-24 15:20:00,24.19,24.27,24.19,24.27,3700.0,11.3183,11.3557,11.3183,11.3557,3700.0
2006-01-24 15:30:00,24.23,24.3,24.21,24.27,1500.0,11.337,11.3698,11.3277,11.3557,1500.0
2006-01-24 15:40:00,24.27,24.31,24.18,24.19,3500.0,11.3557,11.3744,11.3136,11.3183,3500.0
2006-01-24 15:50:00,24.19,24.24,24.18,24.23,2900.0,11.3183,11.3417,11.3136,11.337,2900.0
2006-01-25 09:30:00,24.31,24.32,24.28,24.32,2100.0,11.3744,11.3791,11.3604,11.3791,2100.0
2006-01-25 09:40:00,24.34,24.34,24.3,24.3,1300.0,11.3885,11.3885,11.3698,11.3698,1300.0
2006-01-25 09:50:00,24.35,24.5,24.35,24.45,2800.0,11.3932,11.4633,11.3932,11.4399,2800.0
2006-01-25 10:00:00,24.44,24.49,24.44,24.44,1300.0,11.4353,11.4587,11.4353,11.4353,1300.0
2006-01-25 10:10:00,24.44,24.44,24.44,24.44,400.0,11.4353,11.4353,11.4353,11.4353,400.0
2006-01-25 10:20:00,24.44,24.54,24.44,24.49,2000.0,11.4353,11.4821,11.4353,11.4587,2000.0
2006-01-25 10:30:00,24.53,24.55,24.5,24.55,1900.0,11.4774,11.4867,11.4633,11.4867,1900.0
2006-01-25 10:40:00,24.55,24.55,24.5,24.5,2300.0,11.4867,11.4867,11.4633,11.4633,2300.0
2006-01-25 10:50:00,24.5,24.54,24.49,24.54,500.0,11.4633,11.4821,11.4587,11.4821,500.0
2006-01-25 11:00:00,24.51,24.55,24.41,24.54,7800.0,11.468,11.4867,11.4212,11.4821,7800.0
2006-01-25 11:10:00,24.51,24.57,24.51,24.57,1700.0,11.468,11.4961,11.468,11.4961,1700.0
2006-01-25 11:20:00,24.57,24.59,24.57,24.59,600.0,11.4961,11.5055,11.4961,11.5055,600.0
2006-01-25 11:30:00,24.62,24.66,24.62,24.64,1700.0,11.5195,11.5382,11.5195,11.5288,1700.0
2006-01-25 11:40:00,24.63,24.66,24.62,24.62,2100.0,11.5242,11.5382,11.5195,11.5195,2100.0
2006-01-25 11:50:00,24.62,24.63,24.61,24.63,600.0,11.5195,11.5242,11.5148,11.5242,600.0
2006-01-25 12:00:00,24.61,24.61,24.6,24.6,800.0,11.5148,11.5148,11.5101,11.5101,800.0
2006-01-25 12:10:00,24.63,24.63,24.58,24.58,1000.0,11.5242,11.5242,11.5008,11.5008,1000.0
2006-01-25 12:20:00,24.57,24.57,24.5,24.52,1600.0,11.4961,11.4961,11.4633,11.4727,1600.0
2006-01-25 12:30:00,24.55,24.57,24.55,24.56,800.0,11.4867,11.4961,11.4867,11.4914,800.0
2006-01-25 12:40:00,24.56,24.56,24.56,24.56,500.0,11.4914,11.4914,11.4914,11.4914,500.0
2006-01-25 12:50:00,24.56,24.56,24.53,24.53,1600.0,11.4914,11.4914,11.4774,11.4774,1600.0
2006-01-25 13:00:00,24.53,24.53,24.53,24.53,500.0,11.4774,11.4774,11.4774,11.4774,500.0
2006-01-25 13:10:00,24.58,24.67,24.58,24.67,2200.0,11.5008,11.5429,11.5008,11.5429,2200.0
2006-01-25 13:20:00,24.67,24.69,24.66,24.67,1800.0,11.5429,11.5522,11.5382,11.5429,1800.0
2006-01-25 13:30:00,24.63,24.67,24.63,24.67,1900.0,11.5242,11.5429,11.5242,11.5429,1900.0
2006-01-25 13:40:00,24.66,24.68,24.66,24.67,1200.0,11.5382,11.5476,11.5382,11.5429,1200.0
2006-01-25 13:50:00,24.66,24.72,24.66,24.7,2900.0,11.5382,11.5663,11.5382,11.5569,2900.0
2006-01-25 14:00:00,24.69,24.69,24.57,24.66,5300.0,11.5522,11.5522,11.4961,11.5382,5300.0
2006-01-25 14:10:00,24.64,24.64,24.56,24.61,2400.0,11.5288,11.5288,11.4914,11.5148,2400.0
2006-01-25 14:20:00,24.61,24.61,24.59,24.59,500.0,11.5148,11.5148,11.5055,11.5055,500.0
2006-01-25 14:30:00,24.57,24.69,24.57,24.65,4700.0,11.4961,11.5522,11.4961,11.5335,4700.0
2006-01-25 14:40:00,24.66,24.66,24.57,24.6,6300.0,11.5382,11.5382,11.4961,11.5101,6300.0
2006-01-25 14:50:00,24.6,24.61,24.6,24.61,5900.0,11.5101,11.5148,11.5101,11.5148,5900.0
2006-01-25 15:00:00,24.62,24.68,24.6,24.68,1000.0,11.5195,11.5476,11.5101,11.5476,1000.0
2006-01-25 15:10:00,24.68,24.7,24.6,24.64,5000.0,11.5476,11.5569,11.5101,11.5288,5000.0
2006-01-25 15:20:00,24.66,24.66,24.61,24.61,200.0,11.5382,11.5382,11.5148,11.5148,200.0
2006-01-25 15:30:00,24.66,24.66,24.65,24.66,600.0,11.5382,11.5382,11.5335,11.5382,600.0
2006-01-25 15:40:00,24.44,24.66,24.44,24.61,2000.0,11.4353,11.5382,11.4353,11.5148,2000.0
2006-01-25 15:50:00,24.64,24.75,24.64,24.75,1200.0,11.5288,11.5803,11.5288,11.5803,1200.0
2006-01-26 09:30:00,24.8,24.85,24.78,24.84,2800.0,11.6037,11.6271,11.5944,11.6224,2800.0
2006-01-26 09:40:00,24.84,24.85,24.81,24.81,1100.0,11.6224,11.6271,11.6084,11.6084,1100.0
2006-01-26 09:50:00,24.78,24.82,24.78,24.82,2700.0,11.5944,11.6131,11.5944,11.6131,2700.0
2006-01-26 10:00:00,24.84,24.95,24.83,24.89,4400.0,11.6224,11.6739,11.6177,11.6458,4400.0
2006-01-26 10:10:00,24.9,24.9,24.75,24.76,3100.0,11.6505,11.6505,11.5803,11.585,3100.0
2006-01-26 10:20:00,24.78,24.78,24.73,24.75,2000.0,11.5944,11.5944,11.571,11.5803,2000.0
2006-01-26 10:30:00,24.75,24.85,24.75,24.85,10200.0,11.5803,11.6271,11.5803,11.6271,10200.0
2006-01-26 10:40:00,24.84,24.95,24.84,24.95,7800.0,11.6224,11.6739,11.6224,11.6739,7800.0
2006-01-26 10:50:00,24.95,25.0,24.95,24.99,4500.0,11.6739,11.6973,11.6739,11.6926,4500.0
2006-01-26 11:00:00,25.0,25.0,24.99,24.99,4900.0,11.6973,11.6973,11.6926,11.6926,4900.0
2006-01-26 11:10:00,24.98,25.09,24.98,25.08,12600.0,11.6879,11.7394,11.6879,11.7347,12600.0
2006-01-26 11:20:00,25.08,25.09,25.04,25.05,2000.0,11.7347,11.7394,11.716,11.7207,2000.0
2006-01-26 11:30:00,25.05,25.05,25.03,25.05,3000.0,11.7207,11.7207,11.7113,11.7207,3000.0
2006-01-26 11:40:00,25.06,25.06,25.01,25.01,2600.0,11.7254,11.7254,11.702,11.702,2600.0
2006-01-26 11:50:00,25.02,25.02,24.99,24.99,7400.0,11.7066,11.7066,11.6926,11.6926,7400.0
2006-01-26 12:00:00,25.0,25.0,24.98,24.98,2100.0,11.6973,11.6973,11.6879,11.6879,2100.0
2006-01-26 12:10:00,24.98,25.01,24.98,25.0,4500.0,11.6879,11.702,11.6879,11.6973,4500.0
2006-01-26 12:20:00,24.97,25.01,24.97,25.0,2800.0,11.6833,11.702,11.6833,11.6973,2800.0
2006-01-26 12:30:00,25.0,25.0,24.97,24.99,3000.0,11.6973,11.6973,11.6833,11.6926,3000.0
2006-01-26 12:40:00,24.97,24.99,24.96,24.98,1800.0,11.6833,11.6926,11.6786,11.6879,1800.0
2006-01-26 12:50:00,24.99,25.0,24.98,24.98,4100.0,11.6926,11.6973,11.6879,11.6879,4100.0
2006-01-26 13:00:00,24.99,24.99,24.99,24.99,100.0,11.6926,11.6926,11.6926,11.6926,100.0
2006-01-26 13:10:00,25.0,25.0,24.98,24.98,1400.0,11.6973,11.6973,11.6879,11.6879,1400.0
2006-01-26 13:20:00,24.98,24.99,24.98,24.99,800.0,11.6879,11.6926,11.6879,11.6926,800.0
2006-01-26 13:30:00,24.98,24.98,24.97,24.98,1600.0,11.6879,11.6879,11.6833,11.6879,1600.0
2006-01-26 13:40:00,24.99,24.99,24.96,24.96,1100.0,11.6926,11.6926,11.6786,11.6786,1100.0
2006-01-26 13:50:00,24.98,25.0,24.98,25.0,2700.0,11.6879,11.6973,11.6879,11.6973,2700.0
2006-01-26 14:00:00,25.01,25.02,24.99,25.01,1100.0,11.702,11.7066,11.6926,11.702,1100.0
2006-01-26 14:10:00,25.01,25.01,24.99,25.0,1400.0,11.702,11.702,11.6926,11.6973,1400.0
2006-01-26 14:20:00,25.0,25.05,24.95,24.96,6200.0,11.6973,11.7207,11.6739,11.6786,6200.0
2006-01-26 14:30:00,24.98,24.98,24.97,24.98,500.0,11.6879,11.6879,11.6833,11.6879,500.0
2006-01-26 14:40:00,24.98,25.01,24.98,25.01,2900.0,11.6879,11.702,11.6879,11.702,2900.0
2006-01-26 14:50:00,25.04,25.05,25.01,25.03,2100.0,11.716,11.7207,11.702,11.7113,2100.0
2006-01-26 15:00:00,25.01,25.08,25.0,25.08,7500.0,11.702,11.7347,11.6973,11.7347,7500.0
2006-01-26 15:10:00,25.08,25.16,25.08,25.16,7400.0,11.7347,11.7722,11.7347,11.7722,7400.0
2006-01-26 15:20:00,25.16,25.16,25.11,25.13,10700.0,11.7722,11.7722,11.7488,11.7581,10700.0
2006-01-26 15:30:00,25.15,25.16,25.15,25.15,9400.0,11.7675,11.7722,11.7675,11.7675,9400.0
2006-01-26 15:40:00,25.18,25.4,25.18,25.25,8800.0,11.7815,11.8844,11.7815,11.8143,8800.0
2006-01-26 15:50:00,25.25,25.34,25.21,25.21,7000.0,11.8143,11.8564,11.7955,11.7955,7000.0
2006-01-27 09:30:00,25.3,25.3,25.25,25.3,2700.0,11.8377,11.8377,11.8143,11.8377,2700.0
2006-01-27 09:40:00,25.3,25.3,25.23,25.3,4800.0,11.8377,11.8377,11.8049,11.8377,4800.0
2006-01-27 09:50:00,25.31,25.38,25.31,25.38,6400.0,11.8423,11.8751,11.8423,11.8751,6400.0
2006-01-27 10:00:00,25.38,25.41,25.38,25.41,3700.0,11.8751,11.8891,11.8751,11.8891,3700.0
2006-01-27 10:10:00,25.4,25.58,25.4,25.58,2700.0,11.8844,11.9687,11.8844,11.9687,2700.0
2006-01-27 10:20:00,25.61,25.61,25.4,25.4,2200.0,11.9827,11.9827,11.8844,11.8844,2200.0
2006-01-27 10:30:00,25.41,25.45,25.36,25.45,4000.0,11.8891,11.9078,11.8657,11.9078,4000.0
2006-01-27 10:40:00,25.5,25.5,25.39,25.39,1300.0,11.9312,11.9312,11.8798,11.8798,1300.0
2006-01-27 10:50:00,25.41,25.45,25.41,25.44,1300.0,11.8891,11.9078,11.8891,11.9032,1300.0
2006-01-27 11:00:00,25.45,25.45,25.44,25.45,600.0,11.9078,11.9078,11.9032,11.9078,600.0
2006-01-27 11:10:00,25.43,25.43,25.38,25.42,3300.0,11.8985,11.8985,11.8751,11.8938,3300.0
2006-01-27 11:20:00,25.45,25.45,25.4,25.45,1100.0,11.9078,11.9078,11.8844,11.9078,1100.0
2006-01-27 11:30:00,25.52,25.55,25.51,25.53,1800.0,11.9406,11.9546,11.9359,11.9453,1800.0
2006-01-27 11:40:00,25.56,25.56,25.53,25.53,1100.0,11.9593,11.9593,11.9453,11.9453,1100.0
2006-01-27 11:50:00,25.55,25.57,25.55,25.57,600.0,11.9546,11.964,11.9546,11.964,600.0
2006-01-27 12:00:00,25.57,25.57,25.57,25.57,100.0,11.964,11.964,11.964,11.964,100.0
2006-01-27 12:10:00,25.56,25.66,25.55,25.66,2500.0,11.9593,12.0061,11.9546,12.0061,2500.0
2006-01-27 12:20:00,25.66,25.66,25.66,25.66,0.0,12.0061,12.0061,12.0061,12.0061,0.0
2006-01-27 12:30:00,25.66,25.72,25.65,25.65,1500.0,12.0061,12.0342,12.0014,12.0014,1500.0
2006-01-27 12:40:00,25.61,25.67,25.61,25.67,1000.0,11.9827,12.0108,11.9827,12.0108,1000.0
2006-01-27 12:50:00,25.7,25.74,25.69,25.74,1000.0,12.0248,12.0435,12.0201,12.0435,1000.0
2006-01-27 13:00:00,25.75,25.76,25.74,25.75,1400.0,12.0482,12.0529,12.0435,12.0482,1400.0
2006-01-27 13:10:00,25.73,25.77,25.73,25.77,1900.0,12.0389,12.0576,12.0389,12.0576,1900.0
2006-01-27 13:20:00,25.79,25.8,25.78,25.8,1500.0,12.0669,12.0716,12.0622,12.0716,1500.0
2006-01-27 13:30:00,25.79,25.79,25.78,25.78,1200.0,12.0669,12.0669,12.0622,12.0622,1200.0
2006-01-27 13:40:00,25.8,25.81,25.78,25.8,1100.0,12.0716,12.0763,12.0622,12.0716,1100.0
2006-01-27 13:50:00,25.8,25.83,25.78,25.8,2300.0,12.0716,12.0856,12.0622,12.0716,2300.0
2006-01-27 14:00:00,25.8,25.88,25.8,25.8,1700.0,12.0716,12.109,12.0716,12.0716,1700.0
2006-01-27 14:10:00,25.85,25.91,25.8,25.8,2400.0,12.095,12.1231,12.0716,12.0716,2400.0
2006-01-27 14:20:00,25.77,25.8,25.66,25.8,11300.0,12.0576,12.0716,12.0061,12.0716,11300.0
2006-01-27 14:30:00,25.83,25.85,25.83,25.83,1000.0,12.0856,12.095,12.0856,12.0856,1000.0
2006-01-27 14:40:00,25.83,25.91,25.83,25.88,4300.0,12.0856,12.1231,12.0856,12.109,4300.0
2006-01-27 14:50:00,25.91,25.92,25.9,25.9,2300.0,12.1231,12.1277,12.1184,12.1184,2300.0
2006-01-27 15:00:00,25.92,25.99,25.92,25.97,7800.0,12.1277,12.1605,12.1277,12.1511,7800.0
2006-01-27 15:10:00,26.0,26.15,26.0,26.11,10200.0,12.1652,12.2354,12.1652,12.2166,10200.0
2006-01-27 15:20:00,26.1,26.39,26.1,26.39,8900.0,12.212,12.3477,12.212,12.3477,8900.0
2006-01-27 15:30:00,26.37,26.45,26.35,26.35,7100.0,12.3383,12.3757,12.3289,12.3289,7100.0
2006-01-27 15:40:00,26.35,26.35,26.2,26.2,4700.0,12.3289,12.3289,12.2588,12.2588,4700.0
2006-01-27 15:50:00,26.25,26.27,26.18,26.18,5400.0,12.2822,12.2915,12.2494,12.2494,5400.0
2006-01-30 09:30:00,26.26,26.26,26.2,26.2,1700.0,12.2868,12.2868,12.2588,12.2588,1700.0
2006-01-30 09:40:00,26.16,26.21,26.13,26.16,2200.0,12.24,12.2634,12.226,12.24,2200.0
2006-01-30 09:50:00,26.2,26.2,26.07,26.1,2800.0,12.2588,12.2588,12.1979,12.212,2800.0
2006-01-30 10:00:00,26.14,26.14,26.07,26.13,21000.0,12.2307,12.2307,12.1979,12.226,21000.0
2006-01-30 10:10:00,26.13,26.13,26.09,26.12,3600.0,12.226,12.226,12.2073,12.2213,3600.0
2006-01-30 10:20:00,26.12,26.12,26.05,26.05,2600.0,12.2213,12.2213,12.1886,12.1886,2600.0
2006-01-30 10:30:00,26.05,26.05,26.0,26.05,9800.0,12.1886,12.1886,12.1652,12.1886,9800.0
2006-01-30 10:40:00,26.05,26.05,26.01,26.02,4900.0,12.1886,12.1886,12.1699,12.1745,4900.0
2006-01-30 10:50:00,26.02,26.02,25.98,26.0,2200.0,12.1745,12.1745,12.1558,12.1652,2200.0
2006-01-30 11:00:00,25.99,26.0,25.96,26.0,2700.0,12.1605,12.1652,12.1465,12.1652,2700.0
2006-01-30 11:10:00,26.0,26.0,25.96,25.96,4300.0,12.1652,12.1652,12.1465,12.1465,4300.0
2006-01-30 11:20:00,25.99,26.01,25.98,25.98,8600.0,12.1605,12.1699,12.1558,12.1558,8600.0
2006-01-30 11:30:00,26.0,26.01,25.99,26.0,3500.0,12.1652,12.1699,12.1605,12.1652,3500.0
2006-01-30 11:40:00,26.02,26.09,26.0,26.07,3000.0,12.1745,12.2073,12.1652,12.1979,3000.0
2006-01-30 11:50:00,26.07,26.09,26.01,26.03,2500.0,12.1979,12.2073,12.1699,12.1792,2500.0
2006-01-30 12:00:00,26.06,26.06,26.02,26.02,12100.0,12.1933,12.1933,12.1745,12.1745,12100.0
2006-01-30 12:10:00,26.02,26.05,25.99,26.0,2400.0,12.1745,12.1886,12.1605,12.1652,2400.0
2006-01-30 12:20:00,26.01,26.01,25.94,25.94,1800.0,12.1699,12.1699,12.1371,12.1371,1800.0
2006-01-30 12:30:00,25.95,26.12,25.87,26.0,8000.0,12.1418,12.2213,12.1044,12.1652,8000.0
2006-01-30 12:40:00,26.02,26.02,25.98,26.01,700.0,12.1745,12.1745,12.1558,12.1699,700.0
2006-01-30 12:50:00,26.07,26.07,26.0,26.0,1600.0,12.1979,12.1979,12.1652,12.1652,1600.0
2006-01-30 13:00:00,25.97,26.02,25.97,26.0,1000.0,12.1511,12.1745,12.1511,12.1652,1000.0
2006-01-30 13:10:00,25.99,26.02,25.98,26.01,2800.0,12.1605,12.1745,12.1558,12.1699,2800.0
2006-01-30 13:20:00,26.05,26.05,26.0,26.01,1100.0,12.1886,12.1886,12.1652,12.1699,1100.0
2006-01-30 13:30:00,26.02,26.05,25.99,25.99,2100.0,12.1745,12.1886,12.1605,12.1605,2100.0
2006-01-30 13:40:00,25.99,26.04,25.98,26.0,1700.0,12.1605,12.1839,12.1558,12.1652,1700.0
2006-01-30 13:50:00,26.02,26.02,25.99,25.99,1500.0,12.1745,12.1745,12.1605,12.1605,1500.0
2006-01-30 14:00:00,26.02,26.04,25.97,25.97,2500.0,12.1745,12.1839,12.1511,12.1511,2500.0
2006-01-30 14:10:00,25.93,25.97,25.93,25.93,1000.0,12.1324,12.1511,12.1324,12.1324,1000.0
2006-01-30 14:20:00,25.96,25.98,25.94,25.98,1700.0,12.1465,12.1558,12.1371,12.1558,1700.0
2006-01-30 14:30:00,26.01,26.04,25.92,25.92,2100.0,12.1699,12.1839,12.1277,12.1277,2100.0
2006-01-30 14:40:00,25.94,26.07,25.93,26.07,1300.0,12.1371,12.1979,12.1324,12.1979,1300.0
2006-01-30 14:50:00,26.07,26.07,25.84,25.87,5800.0,12.1979,12.1979,12.0903,12.1044,5800.0
2006-01-30 15:00:00,25.87,25.98,25.86,25.93,2600.0,12.1044,12.1558,12.0997,12.1324,2600.0
2006-01-30 15:10:00,25.91,25.91,25.77,25.77,2700.0,12.1231,12.1231,12.0576,12.0576,2700.0
2006-01-30 15:20:00,25.84,25.87,25.83,25.84,1100.0,12.0903,12.1044,12.0856,12.0903,1100.0
2006-01-30 15:30:00,25.85,25.88,25.84,25.88,10000.0,12.095,12.109,12.0903,12.109,10000.0
2006-01-30 15:40:00,25.89,25.89,25.77,25.77,4300.0,12.1137,12.1137,12.0576,12.0576,4300.0
2006-01-30 15:50:00,25.77,25.77,25.57,25.63,12000.0,12.0576,12.0576,11.964,11.9921,12000.0
2006-01-31 09:30:00,25.55,25.61,25.52,25.58,2200.0,11.9546,11.9827,11.9406,11.9687,2200.0
2006-01-31 09:40:00,25.58,25.61,25.58,25.61,600.0,11.9687,11.9827,11.9687,11.9827,600.0
2006-01-31 09:50:00,25.53,25.6,25.47,25.6,2300.0,11.9453,11.978,11.9172,11.978,2300.0
2006-01-31 10:00:00,25.55,25.64,25.52,25.52,3800.0,11.9546,11.9967,11.9406,11.9406,3800.0
2006-01-31 10:10:00,25.55,25.64,25.52,25.59,2600.0,11.9546,11.9967,11.9406,11.9733,2600.0
2006-01-31 10:20:00,25.6,25.61,25.5,25.56,3500.0,11.978,11.9827,11.9312,11.9593,3500.0
2006-01-31 10:30:00,25.56,25.6,25.52,25.55,3400.0,11.9593,11.978,11.9406,11.9546,3400.0
2006-01-31 10:40:00,25.63,25.65,25.6,25.64,1400.0,11.9921,12.0014,11.978,11.9967,1400.0
2006-01-31 10:50:00,25.63,25.79,25.63,25.79,2000.0,11.9921,12.0669,11.9921,12.0669,2000.0
2006-01-31 11:00:00,25.8,25.85,25.66,25.66,3100.0,12.0716,12.095,12.0061,12.0061,3100.0
2006-01-31 11:10:00,25.67,25.67,25.58,25.64,1000.0,12.0108,12.0108,11.9687,11.9967,1000.0
2006-01-31 11:20:00,25.63,25.71,25.57,25.68,3100.0,11.9921,12.0295,11.964,12.0155,3100.0
2006-01-31 11:30:00,25.63,25.78,25.58,25.77,4900.0,11.9921,12.0622,11.9687,12.0576,4900.0
2006-01-31 11:40:00,25.77,25.81,25.74,25.78,1600.0,12.0576,12.0763,12.0435,12.0622,1600.0
2006-01-31 11:50:00,25.77,25.88,25.7,25.81,4500.0,12.0576,12.109,12.0248,12.0763,4500.0
2006-01-31 12:00:00,25.86,25.91,25.84,25.86,1500.0,12.0997,12.1231,12.0903,12.0997,1500.0
2006-01-31 12:10:00,25.89,25.94,25.63,25.79,3500.0,12.1137,12.1371,11.9921,12.0669,3500.0
2006-01-31 12:20:00,25.73,25.86,25.7,25.75,5900.0,12.0389,12.0997,12.0248,12.0482,5900.0
2006-01-31 12:30:00,25.77,25.77,25.71,25.75,1500.0,12.0576,12.0576,12.0295,12.0482,1500.0
2006-01-31 12:40:00,25.78,25.8,25.78,25.8,800.0,12.0622,12.0716,12.0622,12.0716,800.0
2006-01-31 12:50:00,25.8,25.9,25.77,25.86,1800.0,12.0716,12.1184,12.0576,12.0997,1800.0
2006-01-31 13:00:00,25.86,25.86,25.81,25.81,1700.0,12.0997,12.0997,12.0763,12.0763,1700.0
2006-01-31 13:10:00,25.83,25.84,25.64,25.77,5100.0,12.0856,12.0903,11.9967,12.0576,5100.0
2006-01-31 13:20:00,25.76,25.91,25.76,25.86,2100.0,12.0529,12.1231,12.0529,12.0997,2100.0
2006-01-31 13:30:00,25.88,25.99,25.88,25.98,1500.0,12.109,12.1605,12.109,12.1558,1500.0
2006-01-31 13:40:00,25.99,26.05,25.98,26.03,1200.0,12.1605,12.1886,12.1558,12.1792,1200.0
2006-01-31 13:50:00,26.03,26.15,26.0,26.14,1500.0,12.1792,12.2354,12.1652,12.2307,1500.0
2006-01-31 14:00:00,26.15,26.21,26.15,26.18,1300.0,12.2354,12.2634,12.2354,12.2494,1300.0
2006-01-31 14:10:00,26.17,26.19,26.01,26.04,2300.0,12.2447,12.2541,12.1699,12.1839,2300.0
2006-01-31 14:20:00,25.95,26.09,25.9,26.01,4400.0,12.1418,12.2073,12.1184,12.1699,4400.0
2006-01-31 14:30:00,25.99,26.04,25.87,26.03,5000.0,12.1605,12.1839,12.1044,12.1792,5000.0
2006-01-31 14:40:00,26.02,26.03,25.91,26.03,6600.0,12.1745,12.1792,12.1231,12.1792,6600.0
2006-01-31 14:50:00,26.03,26.12,26.03,26.11,2100.0,12.1792,12.2213,12.1792,12.2166,2100.0
2006-01-31 15:00:00,26.13,26.15,26.09,26.09,1500.0,12.226,12.2354,12.2073,12.2073,1500.0
2006-01-31 15:10:00,26.14,26.16,26.11,26.11,1800.0,12.2307,12.24,12.2166,12.2166,1800.0
2006-01-31 15:20:00,26.13,26.15,26.11,26.15,1200.0,12.226,12.2354,12.2166,12.2354,1200.0
2006-01-31 15:30:00,26.13,26.16,26.04,26.12,3200.0,12.226,12.24,12.1839,12.2213,3200.0
2006-01-31 15:40:00,26.11,26.11,25.99,26.04,2200.0,12.2166,12.2166,12.1605,12.1839,2200.0
2006-01-31 15:50:00,26.01,26.09,25.88,25.89,8100.0,12.1699,12.2073,12.109,12.1137,8100.0
2006-02-01 09:30:00,25.75,25.82,25.72,25.76,9000.0,12.0482,12.081,12.0342,12.0529,9000.0
2006-02-01 09:40:00,25.71,25.86,25.71,25.86,1600.0,12.0295,12.0997,12.0295,12.0997,1600.0
2006-02-01 09:50:00,25.87,25.87,25.82,25.82,300.0,12.1044,12.1044,12.081,12.081,300.0
2006-02-01 10:00:00,25.84,25.84,25.83,25.83,600.0,12.0903,12.0903,12.0856,12.0856,600.0
2006-02-01 10:10:00,25.93,25.96,25.84,25.84,600.0,12.1324,12.1465,12.0903,12.0903,600.0
2006-02-01 10:20:00,25.96,25.96,25.96,25.96,400.0,12.1465,12.1465,12.1465,12.1465,400.0
2006-02-01 10:30:00,25.99,26.0,25.8,25.85,2600.0,12.1605,12.1652,12.0716,12.095,2600.0
2006-02-01 10:40:00,25.85,25.87,25.78,25.85,5500.0,12.095,12.1044,12.0622,12.095,5500.0
2006-02-01 10:50:00,25.9,25.92,25.85,25.92,900.0,12.1184,12.1277,12.095,12.1277,900.0
2006-02-01 11:00:00,25.85,25.91,25.8,25.91,1800.0,12.095,12.1231,12.0716,12.1231,1800.0
2006-02-01 11:10:00,25.91,25.93,25.91,25.93,600.0,12.1231,12.1324,12.1231,12.1324,600.0
2006-02-01 11:20:00,25.93,25.93,25.91,25.91,500.0,12.1324,12.1324,12.1231,12.1231,500.0
2006-02-01 11:30:00,25.91,25.91,25.9,25.9,800.0,12.1231,12.1231,12.1184,12.1184,800.0
2006-02-01 11:40:00,25.89,25.9,25.85,25.85,1300.0,12.1137,12.1184,12.095,12.095,1300.0
2006-02-01 11:50:00,25.86,25.94,25.85,25.86,2600.0,12.0997,12.1371,12.095,12.0997,2600.0
2006-02-01 12:00:00,25.9,25.91,25.77,25.8,2000.0,12.1184,12.1231,12.0576,12.0716,2000.0
2006-02-01 12:10:00,25.78,25.78,25.71,25.71,1100.0,12.0622,12.0622,12.0295,12.0295,1100.0
2006-02-01 12:20:00,25.69,25.69,25.63,25.66,2200.0,12.0201,12.0201,11.9921,12.0061,2200.0
2006-02-01 12:30:00,25.67,25.67,25.61,25.63,700.0,12.0108,12.0108,11.9827,11.9921,700.0
2006-02-01 12:40:00,25.62,25.62,25.5,25.56,1600.0,11.9874,11.9874,11.9312,11.9593,1600.0
2006-02-01 12:50:00,25.59,25.59,25.59,25.59,100.0,11.9733,11.9733,11.9733,11.9733,100.0
2006-02-01 13:00:00,25.58,25.59,25.58,25.59,400.0,11.9687,11.9733,11.9687,11.9733,400.0
2006-02-01 13:10:00,25.59,25.59,25.48,25.51,2700.0,11.9733,11.9733,11.9219,11.9359,2700.0
2006-02-01 13:20:00,25.51,25.69,25.48,25.69,4800.0,11.9359,12.0201,11.9219,12.0201,4800.0
2006-02-01 13:30:00,25.7,25.74,25.65,25.72,5400.0,12.0248,12.0435,12.0014,12.0342,5400.0
2006-02-01 13:40:00,25.71,25.72,25.66,25.66,3200.0,12.0295,12.0342,12.0061,12.0061,3200.0
2006-02-01 13:50:00,25.68,25.85,25.68,25.82,3000.0,12.0155,12.095,12.0155,12.081,3000.0
2006-02-01 14:00:00,25.83,25.84,25.81,25.83,1000.0,12.0856,12.0903,12.0763,12.0856,1000.0
2006-02-01 14:10:00,25.84,25.87,25.84,25.87,1500.0,12.0903,12.1044,12.0903,12.1044,1500.0
2006-02-01 14:20:00,25.89,25.9,25.85,25.85,1100.0,12.1137,12.1184,12.095,12.095,1100.0
2006-02-01 14:30:00,25.85,25.86,25.8,25.8,2000.0,12.095,12.0997,12.0716,12.0716,2000.0
2006-02-01 14:40:00,25.82,25.82,25.8,25.82,1700.0,12.081,12.081,12.0716,12.081,1700.0
2006-02-01 14:50:00,25.83,25.88,25.83,25.87,1500.0,12.0856,12.109,12.0856,12.1044,1500.0
2006-02-01 15:00:00,25.87,25.87,25.81,25.83,4000.0,12.1044,12.1044,12.0763,12.0856,4000.0
2006-02-01 15:10:00,25.83,25.83,25.74,25.82,5800.0,12.0856,12.0856,12.0435,12.081,5800.0
2006-02-01 15:20:00,25.8,25.93,25.8,25.9,6800.0,12.0716,12.1324,12.0716,12.1184,6800.0
2006-02-01 15:30:00,25.93,25.94,25.89,25.93,9300.0,12.1324,12.1371,12.1137,12.1324,9300.0
2006-02-01 15:40:00,25.94,25.94,25.83,25.85,7500.0,12.1371,12.1371,12.0856,12.095,7500.0
2006-02-01 15:50:00,25.85,25.85,25.74,25.81,9000.0,12.095,12.095,12.0435,12.0763,9000.0
2006-02-02 09:30:00,25.7,25.7,25.54,25.54,2900.0,12.0248,12.0248,11.95,11.95,2900.0
2006-02-02 09:40:00,25.5,25.5,25.5,25.5,200.0,11.9312,11.9312,11.9312,11.9312,200.0
2006-02-02 09:50:00,25.5,25.58,25.5,25.52,600.0,11.9312,11.9687,11.9312,11.9406,600.0
2006-02-02 10:00:00,25.57,25.63,25.51,25.61,2700.0,11.964,11.9921,11.9359,11.9827,2700.0
2006-02-02 10:10:00,25.6,25.64,25.59,25.62,1700.0,11.978,11.9967,11.9733,11.9874,1700.0
2006-02-02 10:20:00,25.61,25.66,25.57,25.61,1600.0,11.9827,12.0061,11.964,11.9827,1600.0
2006-02-02 10:30:00,25.6,25.62,25.57,25.6,4000.0,11.978,11.9874,11.964,11.978,4000.0
2006-02-02 10:40:00,25.6,25.69,25.55,25.57,5700.0,11.978,12.0201,11.9546,11.964,5700.0
2006-02-02 10:50:00,25.56,25.64,25.54,25.61,3800.0,11.9593,11.9967,11.95,11.9827,3800.0
2006-02-02 11:00:00,25.6,25.62,25.57,25.6,4400.0,11.978,11.9874,11.964,11.978,4400.0
2006-02-02 11:10:00,25.6,25.62,25.57,25.6,1600.0,11.978,11.9874,11.964,11.978,1600.0
2006-02-02 11:20:00,25.62,25.62,25.57,25.59,3900.0,11.9874,11.9874,11.964,11.9733,3900.0
2006-02-02 11:30:00,25.6,25.67,25.59,25.6,4000.0,11.978,12.0108,11.9733,11.978,4000.0
2006-02-02 11:40:00,25.6,25.68,25.59,25.62,3900.0,11.978,12.0155,11.9733,11.9874,3900.0
2006-02-02 11:50:00,25.65,25.65,25.54,25.54,800.0,12.0014,12.0014,11.95,11.95,800.0
2006-02-02 12:00:00,25.54,25.61,25.53,25.61,1300.0,11.95,11.9827,11.9453,11.9827,1300.0
2006-02-02 12:10:00,25.6,25.6,25.56,25.58,1300.0,11.978,11.978,11.9593,11.9687,1300.0
2006-02-02 12:20:00,25.59,25.59,25.38,25.42,3300.0,11.9733,11.9733,11.8751,11.8938,3300.0
2006-02-02 12:30:00,25.45,25.45,25.39,25.39,15700.0,11.9078,11.9078,11.8798,11.8798,15700.0
2006-02-02 12:40:00,25.4,25.5,25.4,25.49,1400.0,11.8844,11.9312,11.8844,11.9266,1400.0
2006-02-02 12:50:00,25.5,25.52,25.5,25.52,500.0,11.9312,11.9406,11.9312,11.9406,500.0
2006-02-02 13:00:00,25.5,25.5,25.43,25.43,1500.0,11.9312,11.9312,11.8985,11.8985,1500.0
2006-02-02 13:10:00,25.44,25.5,25.44,25.5,1000.0,11.9032,11.9312,11.9032,11.9312,1000.0
2006-02-02 13:20:00,25.5,25.57,25.5,25.54,1500.0,11.9312,11.964,11.9312,11.95,1500.0
2006-02-02 13:30:00,25.5,25.5,25.45,25.46,1700.0,11.9312,11.9312,11.9078,11.9125,1700.0
2006-02-02 13:40:00,25.47,25.58,25.47,25.55,1800.0,11.9172,11.9687,11.9172,11.9546,1800.0
2006-02-02 13:50:00,25.55,25.55,25.51,25.51,2100.0,11.9546,11.9546,11.9359,11.9359,2100.0
2006-02-02 14:00:00,25.51,25.52,25.51,25.51,700.0,11.9359,11.9406,11.9359,11.9359,700.0
2006-02-02 14:10:00,25.5,25.55,25.44,25.48,2100.0,11.9312,11.9546,11.9032,11.9219,2100.0
2006-02-02 14:20:00,25.47,25.53,25.47,25.5,1600.0,11.9172,11.9453,11.9172,11.9312,1600.0
2006-02-02 14:30:00,25.5,25.52,25.48,25.52,800.0,11.9312,11.9406,11.9219,11.9406,800.0
2006-02-02 14:40:00,25.51,25.52,25.46,25.46,3300.0,11.9359,11.9406,11.9125,11.9125,3300.0
2006-02-02 14:50:00,25.45,25.57,25.43,25.44,4700.0,11.9078,11.964,11.8985,11.9032,4700.0
2006-02-02 15:00:00,25.5,25.5,25.42,25.47,2100.0,11.9312,11.9312,11.8938,11.9172,2100.0
2006-02-02 15:10:00,25.5,25.53,25.45,25.5,2100.0,11.9312,11.9453,11.9078,11.9312,2100.0
2006-02-02 15:20:00,25.51,25.58,25.51,25.58,1200.0,11.9359,11.9687,11.9359,11.9687,1200.0
2006-02-02 15:30:00,25.58,25.58,25.55,25.56,1200.0,11.9687,11.9687,11.9546,11.9593,1200.0
2006-02-02 15:40:00,25.6,25.6,25.51,25.52,1200.0,11.978,11.978,11.9359,11.9406,1200.0
2006-02-02 15:50:00,25.52,25.6,25.5,25.58,1900.0,11.9406,11.978,11.9312,11.9687,1900.0
2006-02-03 09:30:00,25.55,25.55,25.32,25.33,6700.0,11.9546,11.9546,11.847,11.8517,6700.0
2006-02-03 09:40:00,25.31,25.4,25.3,25.4,800.0,11.8423,11.8844,11.8377,11.8844,800.0
2006-02-03 09:50:00,25.39,25.39,25.32,25.32,2200.0,11.8798,11.8798,11.847,11.847,2200.0
2006-02-03 10:00:00,25.32,25.38,25.32,25.37,7600.0,11.847,11.8751,11.847,11.8704,7600.0
2006-02-03 10:10:00,25.38,25.38,25.32,25.32,1400.0,11.8751,11.8751,11.847,11.847,1400.0
2006-02-03 10:20:00,25.32,25.41,25.32,25.36,3600.0,11.847,11.8891,11.847,11.8657,3600.0
2006-02-03 10:30:00,25.33,25.36,25.32,25.35,2700.0,11.8517,11.8657,11.847,11.8611,2700.0
2006-02-03 10:40:00,25.38,25.47,25.38,25.43,1700.0,11.8751,11.9172,11.8751,11.8985,1700.0
2006-02-03 10:50:00,25.5,25.53,25.45,25.46,3400.0,11.9312,11.9453,11.9078,11.9125,3400.0
2006-02-03 11:00:00,25.45,25.45,25.42,25.45,1800.0,11.9078,11.9078,11.8938,11.9078,1800.0
2006-02-03 11:10:00,25.5,25.5,25.39,25.39,1500.0,11.9312,11.9312,11.8798,11.8798,1500.0
2006-02-03 11:20:00,25.39,25.45,25.39,25.43,1600.0,11.8798,11.9078,11.8798,11.8985,1600.0
2006-02-03 11:30:00,25.46,25.46,25.4,25.4,1900.0,11.9125,11.9125,11.8844,11.8844,1900.0
2006-02-03 11:40:00,25.48,25.48,25.4,25.44,1700.0,11.9219,11.9219,11.8844,11.9032,1700.0
2006-02-03 11:50:00,25.39,25.43,25.39,25.4,4500.0,11.8798,11.8985,11.8798,11.8844,4500.0
2006-02-03 12:00:00,25.38,25.39,25.38,25.39,1400.0,11.8751,11.8798,11.8751,11.8798,1400.0
2006-02-03 12:10:00,25.38,25.42,25.38,25.42,1600.0,11.8751,11.8938,11.8751,11.8938,1600.0
2006-02-03 12:20:00,25.43,25.45,25.38,25.38,3200.0,11.8985,11.9078,11.8751,11.8751,3200.0
2006-02-03 12:30:00,25.39,25.4,25.39,25.4,300.0,11.8798,11.8844,11.8798,11.8844,300.0
2006-02-03 12:40:00,25.4,25.41,25.38,25.4,3000.0,11.8844,11.8891,11.8751,11.8844,3000.0
2006-02-03 12:50:00,25.39,25.39,25.33,25.33,1000.0,11.8798,11.8798,11.8517,11.8517,1000.0
2006-02-03 13:00:00,25.31,25.31,25.31,25.31,400.0,11.8423,11.8423,11.8423,11.8423,400.0
2006-02-03 13:10:00,25.31,25.43,25.3,25.43,7200.0,11.8423,11.8985,11.8377,11.8985,7200.0
2006-02-03 13:20:00,25.43,25.43,25.39,25.39,500.0,11.8985,11.8985,11.8798,11.8798,500.0
2006-02-03 13:30:00,25.39,25.39,25.36,25.39,1900.0,11.8798,11.8798,11.8657,11.8798,1900.0
2006-02-03 13:40:00,25.39,25.4,25.36,25.38,4100.0,11.8798,11.8844,11.8657,11.8751,4100.0
2006-02-03 13:50:00,25.35,25.35,25.35,25.35,100.0,11.8611,11.8611,11.8611,11.8611,100.0
2006-02-03 14:00:00,25.35,25.37,25.34,25.36,3200.0,11.8611,11.8704,11.8564,11.8657,3200.0
2006-02-03 14:10:00,25.36,25.36,25.3,25.3,4000.0,11.8657,11.8657,11.8377,11.8377,4000.0
2006-02-03 14:20:00,25.28,25.37,25.26,25.33,8100.0,11.8283,11.8704,11.8189,11.8517,8100.0
2006-02-03 14:30:00,25.32,25.34,25.32,25.34,1700.0,11.847,11.8564,11.847,11.8564,1700.0
2006-02-03 14:40:00,25.33,25.35,25.33,25.34,2000.0,11.8517,11.8611,11.8517,11.8564,2000.0
2006-02-03 14:50:00,25.34,25.4,25.34,25.37,1800.0,11.8564,11.8844,11.8564,11.8704,1800.0
2006-02-03 15:00:00,25.36,25.37,25.35,25.37,2500.0,11.8657,11.8704,11.8611,11.8704,2500.0
2006-02-03 15:10:00,25.37,25.37,25.34,25.34,2700.0,11.8704,11.8704,11.8564,11.8564,2700.0
2006-02-03 15:20:00,25.33,25.36,25.33,25.36,2700.0,11.8517,11.8657,11.8517,11.8657,2700.0
2006-02-03 15:30:00,25.35,25.37,25.35,25.36,2900.0,11.8611,11.8704,11.8611,11.8657,2900.0
2006-02-03 15:40:00,25.36,25.39,25.36,25.39,1100.0,11.8657,11.8798,11.8657,11.8798,1100.0
2006-02-03 15:50:00,25.38,25.43,25.37,25.43,1300.0,11.8751,11.8985,11.8704,11.8985,1300.0
2006-02-06 09:30:00,25.53,25.6,25.49,25.6,2600.0,11.9453,11.978,11.9266,11.978,2600.0
2006-02-06 09:40:00,25.55,25.64,25.55,25.58,2700.0,11.9546,11.9967,11.9546,11.9687,2700.0
2006-02-06 09:50:00,25.55,25.55,25.45,25.46,900.0,11.9546,11.9546,11.9078,11.9125,900.0
2006-02-06 10:00:00,25.43,25.43,25.43,25.43,1000.0,11.8985,11.8985,11.8985,11.8985,1000.0
2006-02-06 10:10:00,25.42,25.44,25.38,25.38,6500.0,11.8938,11.9032,11.8751,11.8751,6500.0
2006-02-06 10:20:00,25.39,25.39,25.34,25.35,1000.0,11.8798,11.8798,11.8564,11.8611,1000.0
2006-02-06 10:30:00,25.35,25.37,25.32,25.35,1000.0,11.8611,11.8704,11.847,11.8611,1000.0
2006-02-06 10:40:00,25.36,25.36,25.31,25.35,2600.0,11.8657,11.8657,11.8423,11.8611,2600.0
2006-02-06 10:50:00,25.36,25.36,25.35,25.35,1800.0,11.8657,11.8657,11.8611,11.8611,1800.0
2006-02-06 11:00:00,25.35,25.37,25.35,25.37,1200.0,11.8611,11.8704,11.8611,11.8704,1200.0
2006-02-06 11:10:00,25.37,25.38,25.36,25.36,1700.0,11.8704,11.8751,11.8657,11.8657,1700.0
2006-02-06 11:20:00,25.37,25.37,25.37,25.37,300.0,11.8704,11.8704,11.8704,11.8704,300.0
2006-02-06 11:30:00,25.38,25.39,25.38,25.39,400.0,11.8751,11.8798,11.8751,11.8798,400.0
2006-02-06 11:40:00,25.39,25.39,25.39,25.39,400.0,11.8798,11.8798,11.8798,11.8798,400.0
2006-02-06 11:50:00,25.39,25.39,25.39,25.39,100.0,11.8798,11.8798,11.8798,11.8798,100.0
2006-02-06 12:00:00,25.39,25.39,25.39,25.39,500.0,11.8798,11.8798,11.8798,11.8798,500.0
2006-02-06 12:10:00,25.39,25.39,25.39,25.39,400.0,11.8798,11.8798,11.8798,11.8798,400.0
2006-02-06 12:20:00,25.39,25.39,25.37,25.37,1200.0,11.8798,11.8798,11.8704,11.8704,1200.0
2006-02-06 12:30:00,25.36,25.36,25.3,25.31,2600.0,11.8657,11.8657,11.8377,11.8423,2600.0
2006-02-06 12:40:00,25.31,25.31,25.31,25.31,400.0,11.8423,11.8423,11.8423,11.8423,400.0
2006-02-06 12:50:00,25.32,25.33,25.32,25.33,400.0,11.847,11.8517,11.847,11.8517,400.0
2006-02-06 13:00:00,25.31,25.34,25.31,25.32,5200.0,11.8423,11.8564,11.8423,11.847,5200.0
2006-02-06 13:10:00,25.34,25.35,25.34,25.35,1800.0,11.8564,11.8611,11.8564,11.8611,1800.0
2006-02-06 13:20:00,25.35,25.36,25.35,25.36,3400.0,11.8611,11.8657,11.8611,11.8657,3400.0
2006-02-06 13:30:00,25.36,25.36,25.34,25.34,4500.0,11.8657,11.8657,11.8564,11.8564,4500.0
2006-02-06 13:40:00,25.35,25.35,25.35,25.35,800.0,11.8611,11.8611,11.8611,11.8611,800.0
2006-02-06 13:50:00,25.34,25.36,25.31,25.36,2500.0,11.8564,11.8657,11.8423,11.8657,2500.0
2006-02-06 14:00:00,25.36,25.36,25.35,25.35,1300.0,11.8657,11.8657,11.8611,11.8611,1300.0
2006-02-06 14:10:00,25.35,25.35,25.33,25.33,900.0,11.8611,11.8611,11.8517,11.8517,900.0
2006-02-06 14:20:00,25.34,25.38,25.32,25.38,7700.0,11.8564,11.8751,11.847,11.8751,7700.0
2006-02-06 14:30:00,25.37,25.4,25.37,25.39,1500.0,11.8704,11.8844,11.8704,11.8798,1500.0
2006-02-06 14:40:00,25.38,25.38,25.37,25.37,400.0,11.8751,11.8751,11.8704,11.8704,400.0
2006-02-06 14:50:00,25.37,25.38,25.32,25.37,4900.0,11.8704,11.8751,11.847,11.8704,4900.0
2006-02-06 15:00:00,25.39,25.39,25.37,25.37,2600.0,11.8798,11.8798,11.8704,11.8704,2600.0
2006-02-06 15:10:00,25.38,25.45,25.37,25.45,3900.0,11.8751,11.9078,11.8704,11.9078,3900.0
2006-02-06 15:20:00,25.44,25.44,25.43,25.43,400.0,11.9032,11.9032,11.8985,11.8985,400.0
2006-02-06 15:30:00,25.43,25.43,25.3,25.31,7400.0,11.8985,11.8985,11.8377,11.8423,7400.0
2006-02-06 15:40:00,25.31,25.37,25.31,25.37,3300.0,11.8423,11.8704,11.8423,11.8704,3300.0
2006-02-06 15:50:00,25.38,25.55,25.38,25.55,5200.0,11.8751,11.9546,11.8751,11.9546,5200.0
2006-02-07 09:30:00,25.64,25.64,25.64,25.64,1600.0,11.9967,11.9967,11.9967,11.9967,1600.0
2006-02-07 09:40:00,25.61,25.98,25.61,25.98,2000.0,11.9827,12.1558,11.9827,12.1558,2000.0
2006-02-07 09:50:00,26.01,26.02,25.93,26.02,2600.0,12.1699,12.1745,12.1324,12.1745,2600.0
2006-02-07 10:00:00,26.05,26.14,26.02,26.14,1800.0,12.1886,12.2307,12.1745,12.2307,1800.0
2006-02-07 10:10:00,26.09,26.09,25.97,26.0,2600.0,12.2073,12.2073,12.1511,12.1652,2600.0
2006-02-07 10:20:00,26.0,26.05,25.98,26.02,5800.0,12.1652,12.1886,12.1558,12.1745,5800.0
2006-02-07 10:30:00,26.08,26.13,26.02,26.13,3700.0,12.2026,12.226,12.1745,12.226,3700.0
2006-02-07 10:40:00,26.09,26.09,25.93,25.94,3200.0,12.2073,12.2073,12.1324,12.1371,3200.0
2006-02-07 10:50:00,25.94,25.94,25.75,25.76,2700.0,12.1371,12.1371,12.0482,12.0529,2700.0
2006-02-07 11:00:00,25.88,25.9,25.83,25.84,2900.0,12.109,12.1184,12.0856,12.0903,2900.0
2006-02-07 11:10:00,25.88,26.0,25.88,25.93,2000.0,12.109,12.1652,12.109,12.1324,2000.0
2006-02-07 11:20:00,25.93,26.02,25.93,26.0,2000.0,12.1324,12.1745,12.1324,12.1652,2000.0
2006-02-07 11:30:00,26.01,26.01,25.95,26.01,1000.0,12.1699,12.1699,12.1418,12.1699,1000.0
2006-02-07 11:40:00,26.01,26.04,25.95,25.98,3600.0,12.1699,12.1839,12.1418,12.1558,3600.0
2006-02-07 11:50:00,25.98,25.98,25.97,25.98,1100.0,12.1558,12.1558,12.1511,12.1558,1100.0
2006-02-07 12:00:00,26.0,26.01,25.92,25.92,4200.0,12.1652,12.1699,12.1277,12.1277,4200.0
2006-02-07 12:10:00,25.92,25.92,25.86,25.86,1000.0,12.1277,12.1277,12.0997,12.0997,1000.0
2006-02-07 12:20:00,25.85,25.85,25.81,25.81,1000.0,12.095,12.095,12.0763,12.0763,1000.0
2006-02-07 12:30:00,25.82,25.91,25.81,25.91,2600.0,12.081,12.1231,12.0763,12.1231,2600.0
2006-02-07 12:40:00,25.92,25.92,25.9,25.9,400.0,12.1277,12.1277,12.1184,12.1184,400.0
2006-02-07 12:50:00,25.91,25.94,25.87,25.87,10800.0,12.1231,12.1371,12.1044,12.1044,10800.0
2006-02-07 13:00:00,25.82,25.88,25.74,25.74,7200.0,12.081,12.109,12.0435,12.0435,7200.0
2006-02-07 13:10:00,25.73,25.75,25.71,25.75,8000.0,12.0389,12.0482,12.0295,12.0482,8000.0
2006-02-07 13:20:00,25.74,25.77,25.73,25.73,3800.0,12.0435,12.0576,12.0389,12.0389,3800.0
2006-02-07 13:30:00,25.74,25.77,25.74,25.75,5900.0,12.0435,12.0576,12.0435,12.0482,5900.0
2006-02-07 13:40:00,25.69,25.74,25.65,25.74,2700.0,12.0201,12.0435,12.0014,12.0435,2700.0
2006-02-07 13:50:00,25.74,25.74,25.68,25.69,2700.0,12.0435,12.0435,12.0155,12.0201,2700.0
2006-02-07 14:00:00,25.73,25.74,25.73,25.74,500.0,12.0389,12.0435,12.0389,12.0435,500.0
2006-02-07 14:10:00,25.75,25.75,25.75,25.75,3400.0,12.0482,12.0482,12.0482,12.0482,3400.0
2006-02-07 14:20:00,25.75,25.8,25.75,25.8,1600.0,12.0482,12.0716,12.0482,12.0716,1600.0
2006-02-07 14:30:00,25.8,25.82,25.8,25.82,400.0,12.0716,12.081,12.0716,12.081,400.0
2006-02-07 14:40:00,25.82,25.82,25.82,25.82,400.0,12.081,12.081,12.081,12.081,400.0
2006-02-07 14:50:00,25.82,25.82,25.79,25.79,600.0,12.081,12.081,12.0669,12.0669,600.0
2006-02-07 15:00:00,25.79,25.8,25.71,25.78,2900.0,12.0669,12.0716,12.0295,12.0622,2900.0
2006-02-07 15:10:00,25.75,25.75,25.72,25.72,700.0,12.0482,12.0482,12.0342,12.0342,700.0
2006-02-07 15:20:00,25.72,25.73,25.53,25.54,6100.0,12.0342,12.0389,11.9453,11.95,6100.0
2006-02-07 15:30:00,25.6,25.61,25.59,25.6,2700.0,11.978,11.9827,11.9733,11.978,2700.0
2006-02-07 15:40:00,25.62,25.64,25.61,25.62,4000.0,11.9874,11.9967,11.9827,11.9874,4000.0
2006-02-07 15:50:00,25.63,25.65,25.63,25.65,1700.0,11.9921,12.0014,11.9921,12.0014,1700.0
2006-02-08 09:30:00,25.7,25.7,25.64,25.64,1000.0,12.0248,12.0248,11.9967,11.9967,1000.0
2006-02-08 09:40:00,25.64,25.65,25.43,25.43,1400.0,11.9967,12.0014,11.8985,11.8985,1400.0
2006-02-08 09:50:00,25.43,25.43,25.43,25.43,0.0,11.8985,11.8985,11.8985,11.8985,0.0
2006-02-08 10:00:00,25.45,25.45,25.39,25.41,1500.0,11.9078,11.9078,11.8798,11.8891,1500.0
2006-02-08 10:10:00,25.38,25.48,25.38,25.41,5000.0,11.8751,11.9219,11.8751,11.8891,5000.0
2006-02-08 10:20:00,25.38,25.49,25.38,25.4,6300.0,11.8751,11.9266,11.8751,11.8844,6300.0
2006-02-08 10:30:00,25.39,25.43,25.35,25.35,1700.0,11.8798,11.8985,11.8611,11.8611,1700.0
2006-02-08 10:40:00,25.34,25.34,25.29,25.3,1300.0,11.8564,11.8564,11.833,11.8377,1300.0
2006-02-08 10:50:00,25.34,25.35,25.25,25.26,1900.0,11.8564,11.8611,11.8143,11.8189,1900.0
2006-02-08 11:00:00,25.29,25.3,25.13,25.23,3000.0,11.833,11.8377,11.7581,11.8049,3000.0
2006-02-08 11:10:00,25.23,25.23,25.16,25.16,1200.0,11.8049,11.8049,11.7722,11.7722,1200.0
2006-02-08 11:20:00,25.15,25.15,25.14,25.15,700.0,11.7675,11.7675,11.7628,11.7675,700.0
2006-02-08 11:30:00,25.15,25.16,25.11,25.16,2500.0,11.7675,11.7722,11.7488,11.7722,2500.0
2006-02-08 11:40:00,25.18,25.2,25.17,25.2,800.0,11.7815,11.7909,11.7768,11.7909,800.0
2006-02-08 11:50:00,25.2,25.21,25.15,25.15,6500.0,11.7909,11.7955,11.7675,11.7675,6500.0
2006-02-08 12:00:00,25.15,25.21,25.12,25.21,3300.0,11.7675,11.7955,11.7534,11.7955,3300.0
2006-02-08 12:10:00,25.21,25.23,25.16,25.18,3400.0,11.7955,11.8049,11.7722,11.7815,3400.0
2006-02-08 12:20:00,25.22,25.25,25.19,25.25,1800.0,11.8002,11.8143,11.7862,11.8143,1800.0
2006-02-08 12:30:00,25.22,25.28,25.22,25.22,1500.0,11.8002,11.8283,11.8002,11.8002,1500.0
2006-02-08 12:40:00,25.21,25.28,25.21,25.27,2300.0,11.7955,11.8283,11.7955,11.8236,2300.0
2006-02-08 12:50:00,25.27,25.27,25.23,25.23,900.0,11.8236,11.8236,11.8049,11.8049,900.0
2006-02-08 13:00:00,25.27,25.3,25.24,25.3,2100.0,11.8236,11.8377,11.8096,11.8377,2100.0
2006-02-08 13:10:00,25.28,25.29,25.28,25.29,500.0,11.8283,11.833,11.8283,11.833,500.0
2006-02-08 13:20:00,25.26,25.26,25.2,25.22,1300.0,11.8189,11.8189,11.7909,11.8002,1300.0
2006-02-08 13:30:00,25.26,25.27,25.23,25.27,1000.0,11.8189,11.8236,11.8049,11.8236,1000.0
2006-02-08 13:40:00,25.27,25.27,25.21,25.24,1400.0,11.8236,11.8236,11.7955,11.8096,1400.0
2006-02-08 13:50:00,25.25,25.25,25.11,25.16,3200.0,11.8143,11.8143,11.7488,11.7722,3200.0
2006-02-08 14:00:00,25.18,25.19,25.14,25.14,1000.0,11.7815,11.7862,11.7628,11.7628,1000.0
2006-02-08 14:10:00,25.13,25.14,25.11,25.11,1000.0,11.7581,11.7628,11.7488,11.7488,1000.0
2006-02-08 14:20:00,25.1,25.1,25.07,25.08,1700.0,11.7441,11.7441,11.73,11.7347,1700.0
2006-02-08 14:30:00,25.08,25.08,25.07,25.07,1200.0,11.7347,11.7347,11.73,11.73,1200.0
2006-02-08 14:40:00,25.03,25.05,25.02,25.04,1300.0,11.7113,11.7207,11.7066,11.716,1300.0
2006-02-08 14:50:00,25.05,25.05,24.95,25.02,7100.0,11.7207,11.7207,11.6739,11.7066,7100.0
2006-02-08 15:00:00,25.01,25.08,25.01,25.08,4200.0,11.702,11.7347,11.702,11.7347,4200.0
2006-02-08 15:10:00,25.09,25.1,25.08,25.08,1700.0,11.7394,11.7441,11.7347,11.7347,1700.0
2006-02-08 15:20:00,25.07,25.12,25.04,25.12,4400.0,11.73,11.7534,11.716,11.7534,4400.0
2006-02-08 15:30:00,25.12,25.12,25.0,25.09,5100.0,11.7534,11.7534,11.6973,11.7394,5100.0
2006-02-08 15:40:00,25.09,25.09,25.01,25.05,7400.0,11.7394,11.7394,11.702,11.7207,7400.0
2006-02-08 15:50:00,25.04,25.04,25.03,25.03,6800.0,11.716,11.716,11.7113,11.7113,6800.0
2006-02-09 09:30:00,25.05,25.05,25.03,25.03,500.0,11.7207,11.7207,11.7113,11.7113,500.0
2006-02-09 09:40:00,25.1,25.11,25.1,25.11,500.0,11.7441,11.7488,11.7441,11.7488,500.0
2006-02-09 09:50:00,25.07,25.07,25.04,25.04,2400.0,11.73,11.73,11.716,11.716,2400.0
2006-02-09 10:00:00,25.08,25.08,24.9,24.94,1900.0,11.7347,11.7347,11.6505,11.6692,1900.0
2006-02-09 10:10:00,24.97,25.01,24.97,24.98,900.0,11.6833,11.702,11.6833,11.6879,900.0
2006-02-09 10:20:00,25.12,25.15,25.1,25.1,500.0,11.7534,11.7675,11.7441,11.7441,500.0
2006-02-09 10:30:00,25.1,25.12,25.04,25.08,1100.0,11.7441,11.7534,11.716,11.7347,1100.0
2006-02-09 10:40:00,25.09,25.11,25.04,25.1,2900.0,11.7394,11.7488,11.716,11.7441,2900.0
2006-02-09 10:50:00,25.05,25.15,25.05,25.08,2200.0,11.7207,11.7675,11.7207,11.7347,2200.0
2006-02-09 11:00:00,25.1,25.12,25.03,25.03,4300.0,11.7441,11.7534,11.7113,11.7113,4300.0
2006-02-09 11:10:00,25.03,25.07,24.98,25.02,1500.0,11.7113,11.73,11.6879,11.7066,1500.0
2006-02-09 11:20:00,25.03,25.15,25.03,25.15,1700.0,11.7113,11.7675,11.7113,11.7675,1700.0
2006-02-09 11:30:00,25.14,25.15,25.14,25.14,700.0,11.7628,11.7675,11.7628,11.7628,700.0
2006-02-09 11:40:00,25.21,25.21,25.11,25.11,1700.0,11.7955,11.7955,11.7488,11.7488,1700.0
2006-02-09 11:50:00,25.12,25.19,25.1,25.19,800.0,11.7534,11.7862,11.7441,11.7862,800.0
2006-02-09 12:00:00,25.15,25.15,25.1,25.1,300.0,11.7675,11.7675,11.7441,11.7441,300.0
2006-02-09 12:10:00,25.11,25.12,25.06,25.06,4300.0,11.7488,11.7534,11.7254,11.7254,4300.0
2006-02-09 12:20:00,25.04,25.1,25.04,25.1,600.0,11.716,11.7441,11.716,11.7441,600.0
2006-02-09 12:30:00,25.08,25.1,25.07,25.1,900.0,11.7347,11.7441,11.73,11.7441,900.0
2006-02-09 12:40:00,25.08,25.15,25.08,25.09,400.0,11.7347,11.7675,11.7347,11.7394,400.0
2006-02-09 12:50:00,25.1,25.16,25.1,25.16,2000.0,11.7441,11.7722,11.7441,11.7722,2000.0
2006-02-09 13:00:00,25.11,25.13,25.11,25.13,1200.0,11.7488,11.7581,11.7488,11.7581,1200.0
2006-02-09 13:10:00,25.13,25.13,25.09,25.13,1000.0,11.7581,11.7581,11.7394,11.7581,1000.0
2006-02-09 13:20:00,25.08,25.08,25.01,25.02,1300.0,11.7347,11.7347,11.702,11.7066,1300.0
2006-02-09 13:30:00,25.01,25.07,25.01,25.03,600.0,11.702,11.73,11.702,11.7113,600.0
2006-02-09 13:40:00,25.03,25.08,25.01,25.06,1800.0,11.7113,11.7347,11.702,11.7254,1800.0
2006-02-09 13:50:00,25.09,25.12,25.04,25.11,900.0,11.7394,11.7534,11.716,11.7488,900.0
2006-02-09 14:00:00,25.08,25.08,25.01,25.01,1500.0,11.7347,11.7347,11.702,11.702,1500.0
2006-02-09 14:10:00,25.01,25.05,24.97,25.02,4200.0,11.702,11.7207,11.6833,11.7066,4200.0
2006-02-09 14:20:00,25.06,25.12,25.05,25.12,1600.0,11.7254,11.7534,11.7207,11.7534,1600.0
2006-02-09 14:30:00,25.12,25.12,25.04,25.04,1100.0,11.7534,11.7534,11.716,11.716,1100.0
2006-02-09 14:40:00,25.09,25.09,25.06,25.08,600.0,11.7394,11.7394,11.7254,11.7347,600.0
2006-02-09 14:50:00,25.06,25.1,25.06,25.1,200.0,11.7254,11.7441,11.7254,11.7441,200.0
2006-02-09 15:00:00,25.06,25.07,25.05,25.06,2900.0,11.7254,11.73,11.7207,11.7254,2900.0
2006-02-09 15:10:00,25.06,25.06,25.06,25.06,100.0,11.7254,11.7254,11.7254,11.7254,100.0
2006-02-09 15:20:00,25.05,25.06,25.01,25.06,3800.0,11.7207,11.7254,11.702,11.7254,3800.0
2006-02-09 15:30:00,25.0,25.01,25.0,25.01,400.0,11.6973,11.702,11.6973,11.702,400.0
2006-02-09 15:40:00,24.99,25.11,24.99,25.1,7900.0,11.6926,11.7488,11.6926,11.7441,7900.0
2006-02-09 15:50:00,25.15,25.19,25.05,25.05,3600.0,11.7675,11.7862,11.7207,11.7207,3600.0
2006-02-10 09:30:00,25.02,25.02,24.98,24.98,500.0,11.7066,11.7066,11.6879,11.6879,500.0
2006-02-10 09:40:00,25.08,25.14,25.02,25.02,2100.0,11.7347,11.7628,11.7066,11.7066,2100.0
2006-02-10 09:50:00,25.03,25.21,25.03,25.21,2300.0,11.7113,11.7955,11.7113,11.7955,2300.0
2006-02-10 10:00:00,25.18,25.18,25.01,25.04,1500.0,11.7815,11.7815,11.702,11.716,1500.0
2006-02-10 10:10:00,25.01,25.01,25.01,25.01,600.0,11.702,11.702,11.702,11.702,600.0
2006-02-10 10:20:00,25.01,25.01,24.96,24.97,400.0,11.702,11.702,11.6786,11.6833,400.0
2006-02-10 10:30:00,24.96,24.97,24.93,24.93,400.0,11.6786,11.6833,11.6645,11.6645,400.0
2006-02-10 10:40:00,24.93,24.93,24.72,24.8,2500.0,11.6645,11.6645,11.5663,11.6037,2500.0
2006-02-10 10:50:00,24.85,25.05,24.85,25.05,1600.0,11.6271,11.7207,11.6271,11.7207,1600.0
2006-02-10 11:00:00,25.04,25.04,25.02,25.02,800.0,11.716,11.716,11.7066,11.7066,800.0
2006-02-10 11:10:00,25.02,25.02,24.98,24.98,1300.0,11.7066,11.7066,11.6879,11.6879,1300.0
2006-02-10 11:20:00,24.97,25.05,24.91,25.0,2400.0,11.6833,11.7207,11.6552,11.6973,2400.0
2006-02-10 11:30:00,24.97,25.0,24.97,25.0,200.0,11.6833,11.6973,11.6833,11.6973,200.0
2006-02-10 11:40:00,25.0,25.0,24.96,24.98,600.0,11.6973,11.6973,11.6786,11.6879,600.0
2006-02-10 11:50:00,24.96,24.96,24.96,24.96,500.0,11.6786,11.6786,11.6786,11.6786,500.0
2006-02-10 12:00:00,25.01,25.01,25.01,25.01,200.0,11.702,11.702,11.702,11.702,200.0
2006-02-10 12:10:00,25.01,25.01,25.01,25.01,0.0,11.702,11.702,11.702,11.702,0.0
2006-02-10 12:20:00,25.01,25.02,25.0,25.0,900.0,11.702,11.7066,11.6973,11.6973,900.0
2006-02-10 12:30:00,25.0,25.0,25.0,25.0,0.0,11.6973,11.6973,11.6973,11.6973,0.0
2006-02-10 12:40:00,25.03,25.04,25.03,25.04,1800.0,11.7113,11.716,11.7113,11.716,1800.0
2006-02-10 12:50:00,25.04,25.04,25.04,25.04,0.0,11.716,11.716,11.716,11.716,0.0
2006-02-10 13:00:00,25.02,25.02,25.02,25.02,100.0,11.7066,11.7066,11.7066,11.7066,100.0
2006-02-10 13:10:00,25.03,25.03,25.01,25.01,1400.0,11.7113,11.7113,11.702,11.702,1400.0
2006-02-10 13:20:00,25.01,25.12,25.01,25.12,15600.0,11.702,11.7534,11.702,11.7534,15600.0
2006-02-10 13:30:00,25.11,25.12,25.05,25.08,7900.0,11.7488,11.7534,11.7207,11.7347,7900.0
2006-02-10 13:40:00,25.07,25.07,25.05,25.05,300.0,11.73,11.73,11.7207,11.7207,300.0
2006-02-10 13:50:00,25.05,25.05,25.05,25.05,500.0,11.7207,11.7207,11.7207,11.7207,500.0
2006-02-10 14:00:00,25.06,25.06,25.03,25.03,2000.0,11.7254,11.7254,11.7113,11.7113,2000.0
2006-02-10 14:10:00,25.05,25.05,25.04,25.05,400.0,11.7207,11.7207,11.716,11.7207,400.0
2006-02-10 14:20:00,25.04,25.04,24.98,25.04,1900.0,11.716,11.716,11.6879,11.716,1900.0
2006-02-10 14:30:00,25.0,25.05,25.0,25.05,800.0,11.6973,11.7207,11.6973,11.7207,800.0
2006-02-10 14:40:00,25.05,25.07,25.02,25.07,2600.0,11.7207,11.73,11.7066,11.73,2600.0
2006-02-10 14:50:00,25.07,25.08,25.03,25.04,5700.0,11.73,11.7347,11.7113,11.716,5700.0
2006-02-10 15:00:00,25.08,25.09,25.08,25.09,1400.0,11.7347,11.7394,11.7347,11.7394,1400.0
2006-02-10 15:10:00,25.1,25.15,25.1,25.11,2200.0,11.7441,11.7675,11.7441,11.7488,2200.0
2006-02-10 15:20:00,25.08,25.16,25.08,25.16,1600.0,11.7347,11.7722,11.7347,11.7722,1600.0
2006-02-10 15:30:00,25.11,25.11,25.06,25.06,4600.0,11.7488,11.7488,11.7254,11.7254,4600.0
2006-02-10 15:40:00,25.01,25.01,24.95,24.97,4500.0,11.702,11.702,11.6739,11.6833,4500.0
2006-02-10 15:50:00,24.97,25.04,24.94,25.04,2700.0,11.6833,11.716,11.6692,11.716,2700.0
2006-02-13 09:30:00,24.75,24.82,24.7,24.76,16400.0,11.5803,11.6131,11.5569,11.585,16400.0
2006-02-13 09:40:00,24.75,24.85,24.75,24.8,14500.0,11.5803,11.6271,11.5803,11.6037,14500.0
2006-02-13 09:50:00,24.8,24.8,24.67,24.74,4800.0,11.6037,11.6037,11.5429,11.5756,4800.0
2006-02-13 10:00:00,24.7,24.76,24.68,24.71,1300.0,11.5569,11.585,11.5476,11.5616,1300.0
2006-02-13 10:10:00,24.71,24.74,24.7,24.74,1700.0,11.5616,11.5756,11.5569,11.5756,1700.0
2006-02-13 10:20:00,24.72,24.75,24.55,24.55,4200.0,11.5663,11.5803,11.4867,11.4867,4200.0
2006-02-13 10:30:00,24.54,24.64,24.51,24.64,2300.0,11.4821,11.5288,11.468,11.5288,2300.0
2006-02-13 10:40:00,24.65,24.67,24.6,24.61,5200.0,11.5335,11.5429,11.5101,11.5148,5200.0
2006-02-13 10:50:00,24.61,24.61,24.6,24.61,6800.0,11.5148,11.5148,11.5101,11.5148,6800.0
2006-02-13 11:00:00,24.61,24.61,24.6,24.61,5000.0,11.5148,11.5148,11.5101,11.5148,5000.0
2006-02-13 11:10:00,24.61,24.61,24.6,24.6,7100.0,11.5148,11.5148,11.5101,11.5101,7100.0
2006-02-13 11:20:00,24.6,24.61,24.59,24.6,3300.0,11.5101,11.5148,11.5055,11.5101,3300.0
2006-02-13 11:30:00,24.6,24.66,24.59,24.64,5000.0,11.5101,11.5382,11.5055,11.5288,5000.0
2006-02-13 11:40:00,24.63,24.63,24.6,24.61,3600.0,11.5242,11.5242,11.5101,11.5148,3600.0
2006-02-13 11:50:00,24.61,24.61,24.6,24.6,2100.0,11.5148,11.5148,11.5101,11.5101,2100.0
2006-02-13 12:00:00,24.61,24.7,24.61,24.68,12400.0,11.5148,11.5569,11.5148,11.5476,12400.0
2006-02-13 12:10:00,24.7,24.7,24.65,24.68,11800.0,11.5569,11.5569,11.5335,11.5476,11800.0
2006-02-13 12:20:00,24.65,24.65,24.62,24.65,6200.0,11.5335,11.5335,11.5195,11.5335,6200.0
2006-02-13 12:30:00,24.64,24.65,24.62,24.62,9500.0,11.5288,11.5335,11.5195,11.5195,9500.0
2006-02-13 12:40:00,24.61,24.64,24.61,24.64,8800.0,11.5148,11.5288,11.5148,11.5288,8800.0
2006-02-13 12:50:00,24.64,24.64,24.58,24.61,5100.0,11.5288,11.5288,11.5008,11.5148,5100.0
2006-02-13 13:00:00,24.61,24.62,24.6,24.62,8700.0,11.5148,11.5195,11.5101,11.5195,8700.0
2006-02-13 13:10:00,24.61,24.65,24.56,24.56,4200.0,11.5148,11.5335,11.4914,11.4914,4200.0
2006-02-13 13:20:00,24.56,24.61,24.55,24.59,10100.0,11.4914,11.5148,11.4867,11.5055,10100.0
2006-02-13 13:30:00,24.6,24.6,24.59,24.6,5500.0,11.5101,11.5101,11.5055,11.5101,5500.0
2006-02-13 13:40:00,24.59,24.6,24.54,24.55,9000.0,11.5055,11.5101,11.4821,11.4867,9000.0
2006-02-13 13:50:00,24.54,24.55,24.52,24.54,1200.0,11.4821,11.4867,11.4727,11.4821,1200.0
2006-02-13 14:00:00,24.55,24.55,24.5,24.5,20000.0,11.4867,11.4867,11.4633,11.4633,20000.0
2006-02-13 14:10:00,24.53,24.53,24.52,24.53,3400.0,11.4774,11.4774,11.4727,11.4774,3400.0
2006-02-13 14:20:00,24.53,24.63,24.53,24.63,210200.0,11.4774,11.5242,11.4774,11.5242,210200.0
2006-02-13 14:30:00,24.61,24.62,24.61,24.61,2000.0,11.5148,11.5195,11.5148,11.5148,2000.0
2006-02-13 14:40:00,24.61,24.62,24.61,24.62,2600.0,11.5148,11.5195,11.5148,11.5195,2600.0
2006-02-13 14:50:00,24.62,24.63,24.6,24.63,17500.0,11.5195,11.5242,11.5101,11.5242,17500.0
2006-02-13 15:00:00,24.63,24.63,24.62,24.63,2600.0,11.5242,11.5242,11.5195,11.5242,2600.0
2006-02-13 15:10:00,24.63,24.68,24.63,24.68,5800.0,11.5242,11.5476,11.5242,11.5476,5800.0
2006-02-13 15:20:00,24.68,24.68,24.65,24.65,3400.0,11.5476,11.5476,11.5335,11.5335,3400.0
2006-02-13 15:30:00,24.66,24.81,24.66,24.79,5300.0,11.5382,11.6084,11.5382,11.599,5300.0
2006-02-13 15:40:00,24.78,24.79,24.76,24.76,2000.0,11.5944,11.599,11.585,11.585,2000.0
2006-02-13 15:50:00,24.77,24.77,24.69,24.7,13700.0,11.5897,11.5897,11.5522,11.5569,13700.0
2006-02-14 09:30:00,24.74,24.74,24.59,24.59,10500.0,11.5756,11.5756,11.5055,11.5055,10500.0
2006-02-14 09:40:00,24.59,24.64,24.59,24.6,1800.0,11.5055,11.5288,11.5055,11.5101,1800.0
2006-02-14 09:50:00,24.64,24.64,24.61,24.62,3300.0,11.5288,11.5288,11.5148,11.5195,3300.0
2006-02-14 10:00:00,24.62,24.62,24.62,24.62,700.0,11.5195,11.5195,11.5195,11.5195,700.0
2006-02-14 10:10:00,24.6,24.61,24.59,24.59,2600.0,11.5101,11.5148,11.5055,11.5055,2600.0
2006-02-14 10:20:00,24.58,24.61,24.58,24.6,9300.0,11.5008,11.5148,11.5008,11.5101,9300.0
2006-02-14 10:30:00,24.61,24.61,24.57,24.58,4100.0,11.5148,11.5148,11.4961,11.5008,4100.0
2006-02-14 10:40:00,24.59,24.62,24.59,24.62,400.0,11.5055,11.5195,11.5055,11.5195,400.0
2006-02-14 10:50:00,24.63,24.74,24.63,24.71,1300.0,11.5242,11.5756,11.5242,11.5616,1300.0
2006-02-14 11:00:00,24.73,24.73,24.69,24.69,1800.0,11.571,11.571,11.5522,11.5522,1800.0
2006-02-14 11:10:00,24.67,24.72,24.65,24.72,3600.0,11.5429,11.5663,11.5335,11.5663,3600.0
2006-02-14 11:20:00,24.72,24.75,24.72,24.75,3100.0,11.5663,11.5803,11.5663,11.5803,3100.0
2006-02-14 11:30:00,24.8,24.88,24.74,24.74,3900.0,11.6037,11.6411,11.5756,11.5756,3900.0
2006-02-14 11:40:00,24.76,24.84,24.76,24.81,3500.0,11.585,11.6224,11.585,11.6084,3500.0
2006-02-14 11:50:00,24.82,25.06,24.82,25.06,2900.0,11.6131,11.7254,11.6131,11.7254,2900.0
2006-02-14 12:00:00,25.05,25.06,25.05,25.06,1600.0,11.7207,11.7254,11.7207,11.7254,1600.0
2006-02-14 12:10:00,25.06,25.11,25.06,25.11,26400.0,11.7254,11.7488,11.7254,11.7488,26400.0
2006-02-14 12:20:00,25.13,25.13,25.1,25.13,900.0,11.7581,11.7581,11.7441,11.7581,900.0
2006-02-14 12:30:00,25.13,25.13,25.11,25.13,500.0,11.7581,11.7581,11.7488,11.7581,500.0
2006-02-14 12:40:00,25.13,25.13,25.13,25.13,1000.0,11.7581,11.7581,11.7581,11.7581,1000.0
2006-02-14 12:50:00,25.13,25.16,25.13,25.16,300.0,11.7581,11.7722,11.7581,11.7722,300.0
2006-02-14 13:00:00,25.16,25.16,25.15,25.15,300.0,11.7722,11.7722,11.7675,11.7675,300.0
2006-02-14 13:10:00,25.16,25.24,25.16,25.23,1100.0,11.7722,11.8096,11.7722,11.8049,1100.0
2006-02-14 13:20:00,25.25,25.25,25.25,25.25,600.0,11.8143,11.8143,11.8143,11.8143,600.0
2006-02-14 13:30:00,25.25,25.33,25.24,25.31,1100.0,11.8143,11.8517,11.8096,11.8423,1100.0
2006-02-14 13:40:00,25.32,25.35,25.31,25.31,1200.0,11.847,11.8611,11.8423,11.8423,1200.0
2006-02-14 13:50:00,25.3,25.3,25.28,25.28,300.0,11.8377,11.8377,11.8283,11.8283,300.0
2006-02-14 14:00:00,25.28,25.28,25.27,25.27,400.0,11.8283,11.8283,11.8236,11.8236,400.0
2006-02-14 14:10:00,25.28,25.28,25.16,25.24,2800.0,11.8283,11.8283,11.7722,11.8096,2800.0
2006-02-14 14:20:00,25.24,25.34,25.21,25.3,2200.0,11.8096,11.8564,11.7955,11.8377,2200.0
2006-02-14 14:30:00,25.32,25.33,25.31,25.33,400.0,11.847,11.8517,11.8423,11.8517,400.0
2006-02-14 14:40:00,25.32,25.32,25.31,25.31,1700.0,11.847,11.847,11.8423,11.8423,1700.0
2006-02-14 14:50:00,25.3,25.32,25.27,25.31,1100.0,11.8377,11.847,11.8236,11.8423,1100.0
2006-02-14 15:00:00,25.3,25.31,25.3,25.31,2200.0,11.8377,11.8423,11.8377,11.8423,2200.0
2006-02-14 15:10:00,25.31,25.35,25.29,25.35,11000.0,11.8423,11.8611,11.833,11.8611,11000.0
2006-02-14 15:20:00,25.36,25.36,25.35,25.35,700.0,11.8657,11.8657,11.8611,11.8611,700.0
2006-02-14 15:30:00,25.36,25.36,25.35,25.36,700.0,11.8657,11.8657,11.8611,11.8657,700.0
2006-02-14 15:40:00,25.35,25.35,25.23,25.23,500.0,11.8611,11.8611,11.8049,11.8049,500.0
2006-02-14 15:50:00,25.27,25.27,25.26,25.27,1500.0,11.8236,11.8236,11.8189,11.8236,1500.0
2006-02-15 09:30:00,25.34,25.34,25.2,25.2,2800.0,11.8564,11.8564,11.7909,11.7909,2800.0
2006-02-15 09:40:00,25.17,25.17,25.1,25.1,1300.0,11.7768,11.7768,11.7441,11.7441,1300.0
2006-02-15 09:50:00,25.05,25.05,24.94,25.0,11800.0,11.7207,11.7207,11.6692,11.6973,11800.0
2006-02-15 10:00:00,25.0,25.02,25.0,25.02,1300.0,11.6973,11.7066,11.6973,11.7066,1300.0
2006-02-15 10:10:00,25.1,25.18,25.1,25.18,1100.0,11.7441,11.7815,11.7441,11.7815,1100.0
2006-02-15 10:20:00,25.18,25.35,25.18,25.35,1300.0,11.7815,11.8611,11.7815,11.8611,1300.0
2006-02-15 10:30:00,25.31,25.32,25.3,25.3,500.0,11.8423,11.847,11.8377,11.8377,500.0
2006-02-15 10:40:00,25.31,25.37,25.3,25.37,3000.0,11.8423,11.8704,11.8377,11.8704,3000.0
2006-02-15 10:50:00,25.37,25.4,25.37,25.38,4600.0,11.8704,11.8844,11.8704,11.8751,4600.0
2006-02-15 11:00:00,25.38,25.39,25.36,25.39,4100.0,11.8751,11.8798,11.8657,11.8798,4100.0
2006-02-15 11:10:00,25.36,25.38,25.29,25.3,15800.0,11.8657,11.8751,11.833,11.8377,15800.0
2006-02-15 11:20:00,25.35,25.35,25.25,25.26,700.0,11.8611,11.8611,11.8143,11.8189,700.0
2006-02-15 11:30:00,25.27,25.35,25.27,25.32,300.0,11.8236,11.8611,11.8236,11.847,300.0
2006-02-15 11:40:00,25.33,25.41,25.33,25.38,700.0,11.8517,11.8891,11.8517,11.8751,700.0
2006-02-15 11:50:00,25.39,25.4,25.33,25.4,3200.0,11.8798,11.8844,11.8517,11.8844,3200.0
2006-02-15 12:00:00,25.36,25.42,25.36,25.42,2800.0,11.8657,11.8938,11.8657,11.8938,2800.0
2006-02-15 12:10:00,25.44,25.44,25.41,25.41,600.0,11.9032,11.9032,11.8891,11.8891,600.0
2006-02-15 12:20:00,25.43,25.59,25.43,25.59,26800.0,11.8985,11.9733,11.8985,11.9733,26800.0
2006-02-15 12:30:00,25.5,25.51,25.46,25.46,1000.0,11.9312,11.9359,11.9125,11.9125,1000.0
2006-02-15 12:40:00,25.47,25.52,25.46,25.51,500.0,11.9172,11.9406,11.9125,11.9359,500.0
2006-02-15 12:50:00,25.52,25.55,25.49,25.49,2000.0,11.9406,11.9546,11.9266,11.9266,2000.0
2006-02-15 13:00:00,25.54,25.55,25.51,25.54,900.0,11.95,11.9546,11.9359,11.95,900.0
2006-02-15 13:10:00,25.54,25.57,25.51,25.54,3900.0,11.95,11.964,11.9359,11.95,3900.0
2006-02-15 13:20:00,25.52,25.55,25.52,25.55,1900.0,11.9406,11.9546,11.9406,11.9546,1900.0
2006-02-15 13:30:00,25.55,25.57,25.55,25.57,3000.0,11.9546,11.964,11.9546,11.964,3000.0
2006-02-15 13:40:00,25.58,25.58,25.52,25.53,1100.0,11.9687,11.9687,11.9406,11.9453,1100.0
2006-02-15 13:50:00,25.55,25.69,25.55,25.69,16000.0,11.9546,12.0201,11.9546,12.0201,16000.0
2006-02-15 14:00:00,25.64,25.71,25.64,25.71,1100.0,11.9967,12.0295,11.9967,12.0295,1100.0
2006-02-15 14:10:00,25.71,25.77,25.71,25.77,3300.0,12.0295,12.0576,12.0295,12.0576,3300.0
2006-02-15 14:20:00,25.72,25.78,25.71,25.78,1800.0,12.0342,12.0622,12.0295,12.0622,1800.0
2006-02-15 14:30:00,25.84,25.93,25.81,25.86,4500.0,12.0903,12.1324,12.0763,12.0997,4500.0
2006-02-15 14:40:00,25.85,25.86,25.78,25.78,2400.0,12.095,12.0997,12.0622,12.0622,2400.0
2006-02-15 14:50:00,25.79,25.88,25.79,25.88,3400.0,12.0669,12.109,12.0669,12.109,3400.0
2006-02-15 15:00:00,25.89,25.9,25.86,25.87,2600.0,12.1137,12.1184,12.0997,12.1044,2600.0
2006-02-15 15:10:00,25.88,25.95,25.86,25.89,3900.0,12.109,12.1418,12.0997,12.1137,3900.0
2006-02-15 15:20:00,25.89,25.92,25.83,25.92,5900.0,12.1137,12.1277,12.0856,12.1277,5900.0
2006-02-15 15:30:00,25.89,26.05,25.89,26.03,3600.0,12.1137,12.1886,12.1137,12.1792,3600.0
2006-02-15 15:40:00,26.03,26.1,26.01,26.08,8700.0,12.1792,12.212,12.1699,12.2026,8700.0
2006-02-15 15:50:00,26.08,26.1,26.08,26.1,2700.0,12.2026,12.212,12.2026,12.212,2700.0
2006-02-16 09:30:00,26.15,26.16,26.1,26.16,1400.0,12.2354,12.24,12.212,12.24,1400.0
2006-02-16 09:40:00,26.25,26.25,26.15,26.15,12100.0,12.2822,12.2822,12.2354,12.2354,12100.0
2006-02-16 09:50:00,26.19,26.19,26.1,26.1,2500.0,12.2541,12.2541,12.212,12.212,2500.0
2006-02-16 10:00:00,26.06,26.1,25.99,26.0,3300.0,12.1933,12.212,12.1605,12.1652,3300.0
2006-02-16 10:10:00,26.0,26.05,26.0,26.03,1300.0,12.1652,12.1886,12.1652,12.1792,1300.0
2006-02-16 10:20:00,26.0,26.04,26.0,26.04,1500.0,12.1652,12.1839,12.1652,12.1839,1500.0
2006-02-16 10:30:00,26.06,26.18,26.06,26.18,12200.0,12.1933,12.2494,12.1933,12.2494,12200.0
2006-02-16 10:40:00,26.17,26.18,26.15,26.15,2400.0,12.2447,12.2494,12.2354,12.2354,2400.0
2006-02-16 10:50:00,26.19,26.19,26.16,26.18,400.0,12.2541,12.2541,12.24,12.2494,400.0
2006-02-16 11:00:00,26.21,26.23,26.21,26.22,500.0,12.2634,12.2728,12.2634,12.2681,500.0
2006-02-16 11:10:00,26.24,26.3,26.24,26.25,3300.0,12.2775,12.3055,12.2775,12.2822,3300.0
2006-02-16 11:20:00,26.26,26.39,26.26,26.37,2600.0,12.2868,12.3477,12.2868,12.3383,2600.0
2006-02-16 11:30:00,26.37,26.69,26.37,26.56,7700.0,12.3383,12.488,12.3383,12.4272,7700.0
2006-02-16 11:40:00,26.6,26.68,26.6,26.68,2800.0,12.4459,12.4833,12.4459,12.4833,2800.0
2006-02-16 11:50:00,26.62,26.66,26.61,26.64,500.0,12.4553,12.474,12.4506,12.4646,500.0
2006-02-16 12:00:00,26.61,26.61,26.48,26.51,1600.0,12.4506,12.4506,12.3898,12.4038,1600.0
2006-02-16 12:10:00,26.51,26.55,26.48,26.48,2400.0,12.4038,12.4225,12.3898,12.3898,2400.0
2006-02-16 12:20:00,26.49,26.5,26.43,26.5,1700.0,12.3944,12.3991,12.3664,12.3991,1700.0
2006-02-16 12:30:00,26.5,26.55,26.5,26.55,5900.0,12.3991,12.4225,12.3991,12.4225,5900.0
2006-02-16 12:40:00,26.55,26.58,26.55,26.56,10400.0,12.4225,12.4366,12.4225,12.4272,10400.0
2006-02-16 12:50:00,26.56,26.57,26.56,26.56,700.0,12.4272,12.4319,12.4272,12.4272,700.0
2006-02-16 13:00:00,26.54,26.55,26.49,26.54,5100.0,12.4178,12.4225,12.3944,12.4178,5100.0
2006-02-16 13:10:00,26.55,26.55,26.55,26.55,2100.0,12.4225,12.4225,12.4225,12.4225,2100.0
2006-02-16 13:20:00,26.54,26.57,26.53,26.53,5700.0,12.4178,12.4319,12.4132,12.4132,5700.0
2006-02-16 13:30:00,26.54,26.6,26.54,26.6,1500.0,12.4178,12.4459,12.4178,12.4459,1500.0
2006-02-16 13:40:00,26.61,26.61,26.58,26.59,900.0,12.4506,12.4506,12.4366,12.4412,900.0
2006-02-16 13:50:00,26.61,26.62,26.57,26.58,4900.0,12.4506,12.4553,12.4319,12.4366,4900.0
2006-02-16 14:00:00,26.58,26.71,26.58,26.7,4700.0,12.4366,12.4974,12.4366,12.4927,4700.0
2006-02-16 14:10:00,26.69,26.69,26.55,26.61,5100.0,12.488,12.488,12.4225,12.4506,5100.0
2006-02-16 14:20:00,26.64,26.68,26.62,26.68,1200.0,12.4646,12.4833,12.4553,12.4833,1200.0
2006-02-16 14:30:00,26.68,26.68,26.67,26.67,300.0,12.4833,12.4833,12.4787,12.4787,300.0
2006-02-16 14:40:00,26.68,26.69,26.68,26.69,3800.0,12.4833,12.488,12.4833,12.488,3800.0
2006-02-16 14:50:00,26.68,26.69,26.6,26.63,9900.0,12.4833,12.488,12.4459,12.46,9900.0
2006-02-16 15:00:00,26.59,26.65,26.59,26.65,10900.0,12.4412,12.4693,12.4412,12.4693,10900.0
2006-02-16 15:10:00,26.65,26.66,26.63,26.66,8500.0,12.4693,12.474,12.46,12.474,8500.0
2006-02-16 15:20:00,26.65,26.66,26.63,26.65,7700.0,12.4693,12.474,12.46,12.4693,7700.0
2006-02-16 15:30:00,26.65,26.89,26.65,26.72,6200.0,12.4693,12.5816,12.4693,12.5021,6200.0
2006-02-16 15:40:00,26.7,26.71,26.6,26.6,12400.0,12.4927,12.4974,12.4459,12.4459,12400.0
2006-02-16 15:50:00,26.6,26.64,26.5,26.6,3700.0,12.4459,12.4646,12.3991,12.4459,3700.0
2006-02-17 09:30:00,26.72,26.72,26.56,26.56,6300.0,12.5021,12.5021,12.4272,12.4272,6300.0
2006-02-17 09:40:00,26.56,26.56,26.56,26.56,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2006-02-17 09:50:00,26.55,26.55,26.49,26.49,600.0,12.4225,12.4225,12.3944,12.3944,600.0
2006-02-17 10:00:00,26.49,26.49,26.49,26.49,0.0,12.3944,12.3944,12.3944,12.3944,0.0
2006-02-17 10:10:00,26.42,26.42,26.39,26.39,800.0,12.3617,12.3617,12.3477,12.3477,800.0
2006-02-17 10:20:00,26.4,26.5,26.4,26.43,1900.0,12.3523,12.3991,12.3523,12.3664,1900.0
2006-02-17 10:30:00,26.43,26.5,26.29,26.32,10100.0,12.3664,12.3991,12.3009,12.3149,10100.0
2006-02-17 10:40:00,26.34,26.34,26.26,26.29,5200.0,12.3243,12.3243,12.2868,12.3009,5200.0
2006-02-17 10:50:00,26.29,26.3,26.25,26.3,6100.0,12.3009,12.3055,12.2822,12.3055,6100.0
2006-02-17 11:00:00,26.26,26.32,26.26,26.29,2000.0,12.2868,12.3149,12.2868,12.3009,2000.0
2006-02-17 11:10:00,26.3,26.34,26.3,26.34,2800.0,12.3055,12.3243,12.3055,12.3243,2800.0
2006-02-17 11:20:00,26.35,26.35,26.33,26.34,20000.0,12.3289,12.3289,12.3196,12.3243,20000.0
2006-02-17 11:30:00,26.35,26.36,26.35,26.36,17800.0,12.3289,12.3336,12.3289,12.3336,17800.0
2006-02-17 11:40:00,26.36,26.38,26.36,26.38,500.0,12.3336,12.343,12.3336,12.343,500.0
2006-02-17 11:50:00,26.38,26.39,26.38,26.38,300.0,12.343,12.3477,12.343,12.343,300.0
2006-02-17 12:00:00,26.39,26.46,26.39,26.46,1000.0,12.3477,12.3804,12.3477,12.3804,1000.0
2006-02-17 12:10:00,26.46,26.48,26.46,26.48,700.0,12.3804,12.3898,12.3804,12.3898,700.0
2006-02-17 12:20:00,26.49,26.49,26.43,26.43,1200.0,12.3944,12.3944,12.3664,12.3664,1200.0
2006-02-17 12:30:00,26.45,26.45,26.44,26.44,200.0,12.3757,12.3757,12.3711,12.3711,200.0
2006-02-17 12:40:00,26.44,26.44,26.44,26.44,0.0,12.3711,12.3711,12.3711,12.3711,0.0
2006-02-17 12:50:00,26.45,26.45,26.45,26.45,1700.0,12.3757,12.3757,12.3757,12.3757,1700.0
2006-02-17 13:00:00,26.46,26.46,26.45,26.45,300.0,12.3804,12.3804,12.3757,12.3757,300.0
2006-02-17 13:10:00,26.45,26.45,26.45,26.45,200.0,12.3757,12.3757,12.3757,12.3757,200.0
2006-02-17 13:20:00,26.43,26.47,26.42,26.43,2900.0,12.3664,12.3851,12.3617,12.3664,2900.0
2006-02-17 13:30:00,26.44,26.47,26.44,26.47,200.0,12.3711,12.3851,12.3711,12.3851,200.0
2006-02-17 13:40:00,26.49,26.51,26.49,26.51,700.0,12.3944,12.4038,12.3944,12.4038,700.0
2006-02-17 13:50:00,26.51,26.52,26.51,26.52,300.0,12.4038,12.4085,12.4038,12.4085,300.0
2006-02-17 14:00:00,26.53,26.55,26.52,26.52,800.0,12.4132,12.4225,12.4085,12.4085,800.0
2006-02-17 14:10:00,26.45,26.46,26.45,26.46,300.0,12.3757,12.3804,12.3757,12.3804,300.0
2006-02-17 14:20:00,26.45,26.45,26.43,26.43,700.0,12.3757,12.3757,12.3664,12.3664,700.0
2006-02-17 14:30:00,26.44,26.44,26.42,26.42,300.0,12.3711,12.3711,12.3617,12.3617,300.0
2006-02-17 14:40:00,26.43,26.44,26.42,26.42,2400.0,12.3664,12.3711,12.3617,12.3617,2400.0
2006-02-17 14:50:00,26.43,26.44,26.43,26.44,400.0,12.3664,12.3711,12.3664,12.3711,400.0
2006-02-17 15:00:00,26.44,26.44,26.44,26.44,200.0,12.3711,12.3711,12.3711,12.3711,200.0
2006-02-17 15:10:00,26.41,26.42,26.4,26.42,2000.0,12.357,12.3617,12.3523,12.3617,2000.0
2006-02-17 15:20:00,26.41,26.41,26.4,26.4,700.0,12.357,12.357,12.3523,12.3523,700.0
2006-02-17 15:30:00,26.41,26.5,26.41,26.5,2000.0,12.357,12.3991,12.357,12.3991,2000.0
2006-02-17 15:40:00,26.49,26.51,26.49,26.51,1700.0,12.3944,12.4038,12.3944,12.4038,1700.0
2006-02-17 15:50:00,26.52,26.56,26.51,26.51,800.0,12.4085,12.4272,12.4038,12.4038,800.0
2006-02-21 09:30:00,26.58,26.59,26.45,26.59,4200.0,12.4366,12.4412,12.3757,12.4412,4200.0
2006-02-21 09:40:00,26.46,26.47,26.4,26.42,1000.0,12.3804,12.3851,12.3523,12.3617,1000.0
2006-02-21 09:50:00,26.47,26.47,26.47,26.47,100.0,12.3851,12.3851,12.3851,12.3851,100.0
2006-02-21 10:00:00,26.54,26.58,26.54,26.58,500.0,12.4178,12.4366,12.4178,12.4366,500.0
2006-02-21 10:10:00,26.51,26.56,26.5,26.54,1700.0,12.4038,12.4272,12.3991,12.4178,1700.0
2006-02-21 10:20:00,26.56,26.62,26.56,26.59,600.0,12.4272,12.4553,12.4272,12.4412,600.0
2006-02-21 10:30:00,26.6,26.79,26.6,26.79,900.0,12.4459,12.5348,12.4459,12.5348,900.0
2006-02-21 10:40:00,26.79,26.79,26.7,26.74,700.0,12.5348,12.5348,12.4927,12.5114,700.0
2006-02-21 10:50:00,26.74,26.8,26.74,26.79,800.0,12.5114,12.5395,12.5114,12.5348,800.0
2006-02-21 11:00:00,26.75,26.76,26.72,26.76,4200.0,12.5161,12.5208,12.5021,12.5208,4200.0
2006-02-21 11:10:00,26.76,26.8,26.76,26.8,800.0,12.5208,12.5395,12.5208,12.5395,800.0
2006-02-21 11:20:00,26.77,26.9,26.77,26.89,1900.0,12.5255,12.5863,12.5255,12.5816,1900.0
2006-02-21 11:30:00,26.9,26.9,26.83,26.83,1100.0,12.5863,12.5863,12.5535,12.5535,1100.0
2006-02-21 11:40:00,26.83,26.87,26.82,26.82,1300.0,12.5535,12.5722,12.5489,12.5489,1300.0
2006-02-21 11:50:00,26.82,26.83,26.82,26.82,1000.0,12.5489,12.5535,12.5489,12.5489,1000.0
2006-02-21 12:00:00,26.82,26.82,26.81,26.81,300.0,12.5489,12.5489,12.5442,12.5442,300.0
2006-02-21 12:10:00,26.81,26.82,26.8,26.8,1500.0,12.5442,12.5489,12.5395,12.5395,1500.0
2006-02-21 12:20:00,26.81,26.84,26.81,26.84,1100.0,12.5442,12.5582,12.5442,12.5582,1100.0
2006-02-21 12:30:00,26.84,26.84,26.82,26.83,600.0,12.5582,12.5582,12.5489,12.5535,600.0
2006-02-21 12:40:00,26.85,26.91,26.85,26.89,1000.0,12.5629,12.591,12.5629,12.5816,1000.0
2006-02-21 12:50:00,26.89,26.91,26.81,26.81,8200.0,12.5816,12.591,12.5442,12.5442,8200.0
2006-02-21 13:00:00,26.8,26.97,26.8,26.84,1300.0,12.5395,12.619,12.5395,12.5582,1300.0
2006-02-21 13:10:00,26.87,26.89,26.87,26.89,300.0,12.5722,12.5816,12.5722,12.5816,300.0
2006-02-21 13:20:00,26.89,26.91,26.89,26.9,600.0,12.5816,12.591,12.5816,12.5863,600.0
2006-02-21 13:30:00,26.9,26.9,26.9,26.9,0.0,12.5863,12.5863,12.5863,12.5863,0.0
2006-02-21 13:40:00,26.89,26.9,26.89,26.89,300.0,12.5816,12.5863,12.5816,12.5816,300.0
2006-02-21 13:50:00,26.9,27.01,26.9,26.97,2600.0,12.5863,12.6378,12.5863,12.619,2600.0
2006-02-21 14:00:00,27.06,27.15,27.06,27.1,3600.0,12.6611,12.7033,12.6611,12.6799,3600.0
2006-02-21 14:10:00,27.13,27.13,27.08,27.08,900.0,12.6939,12.6939,12.6705,12.6705,900.0
2006-02-21 14:20:00,27.08,27.1,26.99,26.99,2500.0,12.6705,12.6799,12.6284,12.6284,2500.0
2006-02-21 14:30:00,26.99,26.99,26.93,26.93,700.0,12.6284,12.6284,12.6003,12.6003,700.0
2006-02-21 14:40:00,26.92,27.05,26.92,27.05,2500.0,12.5956,12.6565,12.5956,12.6565,2500.0
2006-02-21 14:50:00,27.04,27.38,27.02,27.3,12500.0,12.6518,12.8109,12.6424,12.7734,12500.0
2006-02-21 15:00:00,27.3,27.3,27.2,27.23,3400.0,12.7734,12.7734,12.7267,12.7407,3400.0
2006-02-21 15:10:00,27.24,27.5,27.22,27.4,10200.0,12.7454,12.867,12.736,12.8202,10200.0
2006-02-21 15:20:00,27.4,27.41,27.39,27.4,3000.0,12.8202,12.8249,12.8156,12.8202,3000.0
2006-02-21 15:30:00,27.34,27.34,27.3,27.32,4300.0,12.7922,12.7922,12.7734,12.7828,4300.0
2006-02-21 15:40:00,27.32,27.4,27.31,27.4,6000.0,12.7828,12.8202,12.7781,12.8202,6000.0
2006-02-21 15:50:00,27.4,27.4,27.38,27.39,800.0,12.8202,12.8202,12.8109,12.8156,800.0
2006-02-22 09:30:00,27.39,27.39,27.32,27.37,1200.0,12.8156,12.8156,12.7828,12.8062,1200.0
2006-02-22 09:40:00,27.3,27.3,27.25,27.3,5800.0,12.7734,12.7734,12.75,12.7734,5800.0
2006-02-22 09:50:00,27.31,27.31,27.22,27.31,7100.0,12.7781,12.7781,12.736,12.7781,7100.0
2006-02-22 10:00:00,27.21,27.21,27.18,27.18,800.0,12.7313,12.7313,12.7173,12.7173,800.0
2006-02-22 10:10:00,27.19,27.19,27.06,27.06,5700.0,12.722,12.722,12.6611,12.6611,5700.0
2006-02-22 10:20:00,27.07,27.1,27.0,27.0,4800.0,12.6658,12.6799,12.6331,12.6331,4800.0
2006-02-22 10:30:00,27.0,27.01,27.0,27.01,1600.0,12.6331,12.6378,12.6331,12.6378,1600.0
2006-02-22 10:40:00,26.96,26.96,26.91,26.94,4700.0,12.6144,12.6144,12.591,12.605,4700.0
2006-02-22 10:50:00,26.94,26.95,26.84,26.84,6300.0,12.605,12.6097,12.5582,12.5582,6300.0
2006-02-22 11:00:00,26.91,26.93,26.91,26.93,8400.0,12.591,12.6003,12.591,12.6003,8400.0
2006-02-22 11:10:00,26.93,26.94,26.93,26.94,1700.0,12.6003,12.605,12.6003,12.605,1700.0
2006-02-22 11:20:00,26.98,27.25,26.98,27.25,5600.0,12.6237,12.75,12.6237,12.75,5600.0
2006-02-22 11:30:00,27.25,27.26,27.25,27.26,800.0,12.75,12.7547,12.75,12.7547,800.0
2006-02-22 11:40:00,27.24,27.24,27.24,27.24,300.0,12.7454,12.7454,12.7454,12.7454,300.0
2006-02-22 11:50:00,27.24,27.25,27.24,27.24,1200.0,12.7454,12.75,12.7454,12.7454,1200.0
2006-02-22 12:00:00,27.29,27.33,27.29,27.33,1200.0,12.7688,12.7875,12.7688,12.7875,1200.0
2006-02-22 12:10:00,27.36,27.36,27.36,27.36,100.0,12.8015,12.8015,12.8015,12.8015,100.0
2006-02-22 12:20:00,27.36,27.55,27.36,27.55,3200.0,12.8015,12.8904,12.8015,12.8904,3200.0
2006-02-22 12:30:00,27.57,27.7,27.57,27.67,1800.0,12.8998,12.9606,12.8998,12.9466,1800.0
2006-02-22 12:40:00,27.72,27.72,27.71,27.71,800.0,12.97,12.97,12.9653,12.9653,800.0
2006-02-22 12:50:00,27.71,27.71,27.65,27.65,1000.0,12.9653,12.9653,12.9372,12.9372,1000.0
2006-02-22 13:00:00,27.66,27.66,27.66,27.66,200.0,12.9419,12.9419,12.9419,12.9419,200.0
2006-02-22 13:10:00,27.65,27.66,27.65,27.66,500.0,12.9372,12.9419,12.9372,12.9419,500.0
2006-02-22 13:20:00,27.69,27.72,27.69,27.71,500.0,12.9559,12.97,12.9559,12.9653,500.0
2006-02-22 13:30:00,27.72,27.72,27.71,27.71,800.0,12.97,12.97,12.9653,12.9653,800.0
2006-02-22 13:40:00,27.68,27.72,27.67,27.68,1600.0,12.9512,12.97,12.9466,12.9512,1600.0
2006-02-22 13:50:00,27.71,27.72,27.71,27.72,1200.0,12.9653,12.97,12.9653,12.97,1200.0
2006-02-22 14:00:00,27.74,27.82,27.74,27.82,2700.0,12.9793,13.0167,12.9793,13.0167,2700.0
2006-02-22 14:10:00,27.89,28.06,27.86,28.05,2600.0,13.0495,13.129,13.0355,13.1244,2600.0
2006-02-22 14:20:00,28.06,28.1,28.05,28.1,2900.0,13.129,13.1478,13.1244,13.1478,2900.0
2006-02-22 14:30:00,28.08,28.08,27.99,28.02,2400.0,13.1384,13.1384,13.0963,13.1103,2400.0
2006-02-22 14:40:00,28.02,28.03,27.82,27.83,9000.0,13.1103,13.115,13.0167,13.0214,9000.0
2006-02-22 14:50:00,27.83,28.03,27.75,27.94,6900.0,13.0214,13.115,12.984,13.0729,6900.0
2006-02-22 15:00:00,27.94,27.94,27.85,27.85,800.0,13.0729,13.0729,13.0308,13.0308,800.0
2006-02-22 15:10:00,27.86,27.86,27.69,27.82,6300.0,13.0355,13.0355,12.9559,13.0167,6300.0
2006-02-22 15:20:00,27.88,27.9,27.77,27.8,4500.0,13.0448,13.0542,12.9933,13.0074,4500.0
2006-02-22 15:30:00,27.75,27.93,27.71,27.93,8400.0,12.984,13.0682,12.9653,13.0682,8400.0
2006-02-22 15:40:00,27.95,27.95,27.93,27.94,2100.0,13.0776,13.0776,13.0682,13.0729,2100.0
2006-02-22 15:50:00,27.94,27.94,27.82,27.83,2700.0,13.0729,13.0729,13.0167,13.0214,2700.0
2006-02-23 09:30:00,27.88,27.94,27.88,27.92,13700.0,13.0448,13.0729,13.0448,13.0635,13700.0
2006-02-23 09:40:00,27.91,27.91,27.9,27.9,300.0,13.0589,13.0589,13.0542,13.0542,300.0
2006-02-23 09:50:00,27.89,27.89,27.66,27.66,1100.0,13.0495,13.0495,12.9419,12.9419,1100.0
2006-02-23 10:00:00,27.7,27.7,27.63,27.63,89200.0,12.9606,12.9606,12.9278,12.9278,89200.0
2006-02-23 10:10:00,27.63,27.64,27.6,27.62,6900.0,12.9278,12.9325,12.9138,12.9232,6900.0
2006-02-23 10:20:00,27.69,27.83,27.67,27.83,1900.0,12.9559,13.0214,12.9466,13.0214,1900.0
2006-02-23 10:30:00,27.85,27.85,27.79,27.79,700.0,13.0308,13.0308,13.0027,13.0027,700.0
2006-02-23 10:40:00,27.8,28.0,27.8,28.0,3300.0,13.0074,13.101,13.0074,13.101,3300.0
2006-02-23 10:50:00,28.04,28.07,28.02,28.02,800.0,13.1197,13.1337,13.1103,13.1103,800.0
2006-02-23 11:00:00,28.01,28.14,28.0,28.14,31600.0,13.1056,13.1665,13.101,13.1665,31600.0
2006-02-23 11:10:00,28.12,28.21,28.12,28.2,1800.0,13.1571,13.1992,13.1571,13.1945,1800.0
2006-02-23 11:20:00,28.2,28.33,28.2,28.33,1900.0,13.1945,13.2554,13.1945,13.2554,1900.0
2006-02-23 11:30:00,28.32,28.32,28.22,28.22,4600.0,13.2507,13.2507,13.2039,13.2039,4600.0
2006-02-23 11:40:00,28.23,28.33,28.23,28.33,3200.0,13.2086,13.2554,13.2086,13.2554,3200.0
2006-02-23 11:50:00,28.33,28.4,28.32,28.4,2600.0,13.2554,13.2881,13.2507,13.2881,2600.0
2006-02-23 12:00:00,28.41,28.59,28.4,28.41,2800.0,13.2928,13.377,13.2881,13.2928,2800.0
2006-02-23 12:10:00,28.43,28.44,28.4,28.4,600.0,13.3022,13.3068,13.2881,13.2881,600.0
2006-02-23 12:20:00,28.4,28.4,28.24,28.25,11900.0,13.2881,13.2881,13.2133,13.2179,11900.0
2006-02-23 12:30:00,28.25,28.25,28.25,28.25,900.0,13.2179,13.2179,13.2179,13.2179,900.0
2006-02-23 12:40:00,28.24,28.25,28.24,28.25,200.0,13.2133,13.2179,13.2133,13.2179,200.0
2006-02-23 12:50:00,28.24,28.25,28.24,28.25,600.0,13.2133,13.2179,13.2133,13.2179,600.0
2006-02-23 13:00:00,28.24,28.24,28.24,28.24,400.0,13.2133,13.2133,13.2133,13.2133,400.0
2006-02-23 13:10:00,28.25,28.25,28.24,28.24,2100.0,13.2179,13.2179,13.2133,13.2133,2100.0
2006-02-23 13:20:00,28.25,28.29,28.25,28.29,5500.0,13.2179,13.2367,13.2179,13.2367,5500.0
2006-02-23 13:30:00,28.3,28.3,28.29,28.29,700.0,13.2413,13.2413,13.2367,13.2367,700.0
2006-02-23 13:40:00,28.27,28.27,28.24,28.27,1000.0,13.2273,13.2273,13.2133,13.2273,1000.0
2006-02-23 13:50:00,28.27,28.27,28.25,28.25,2700.0,13.2273,13.2273,13.2179,13.2179,2700.0
2006-02-23 14:00:00,28.24,28.24,28.17,28.17,1000.0,13.2133,13.2133,13.1805,13.1805,1000.0
2006-02-23 14:10:00,28.17,28.31,28.17,28.31,106400.0,13.1805,13.246,13.1805,13.246,106400.0
2006-02-23 14:20:00,28.3,28.31,28.29,28.3,1300.0,13.2413,13.246,13.2367,13.2413,1300.0
2006-02-23 14:30:00,28.26,28.26,28.17,28.22,3200.0,13.2226,13.2226,13.1805,13.2039,3200.0
2006-02-23 14:40:00,28.21,28.26,28.21,28.26,2900.0,13.1992,13.2226,13.1992,13.2226,2900.0
2006-02-23 14:50:00,28.29,28.29,28.18,28.18,2500.0,13.2367,13.2367,13.1852,13.1852,2500.0
2006-02-23 15:00:00,28.19,28.19,28.09,28.13,3500.0,13.1899,13.1899,13.1431,13.1618,3500.0
2006-02-23 15:10:00,28.13,28.27,28.12,28.26,4500.0,13.1618,13.2273,13.1571,13.2226,4500.0
2006-02-23 15:20:00,28.25,28.26,28.25,28.25,1600.0,13.2179,13.2226,13.2179,13.2179,1600.0
2006-02-23 15:30:00,28.26,28.26,28.09,28.1,3800.0,13.2226,13.2226,13.1431,13.1478,3800.0
2006-02-23 15:40:00,28.1,28.13,28.03,28.07,4000.0,13.1478,13.1618,13.115,13.1337,4000.0
2006-02-23 15:50:00,28.08,28.26,28.07,28.17,4500.0,13.1384,13.2226,13.1337,13.1805,4500.0
2006-02-24 09:30:00,28.22,28.22,28.0,28.0,2800.0,13.2039,13.2039,13.101,13.101,2800.0
2006-02-24 09:40:00,28.01,28.02,28.01,28.01,500.0,13.1056,13.1103,13.1056,13.1056,500.0
2006-02-24 09:50:00,28.05,28.1,27.98,27.98,53400.0,13.1244,13.1478,13.0916,13.0916,53400.0
2006-02-24 10:00:00,28.03,28.06,28.03,28.06,1100.0,13.115,13.129,13.115,13.129,1100.0
2006-02-24 10:10:00,28.06,28.1,28.01,28.02,3100.0,13.129,13.1478,13.1056,13.1103,3100.0
2006-02-24 10:20:00,28.1,28.11,28.1,28.1,2100.0,13.1478,13.1524,13.1478,13.1478,2100.0
2006-02-24 10:30:00,28.03,28.1,27.92,27.92,25800.0,13.115,13.1478,13.0635,13.0635,25800.0
2006-02-24 10:40:00,27.95,28.02,27.95,28.02,500.0,13.0776,13.1103,13.0776,13.1103,500.0
2006-02-24 10:50:00,28.03,28.03,28.01,28.01,800.0,13.115,13.115,13.1056,13.1056,800.0
2006-02-24 11:00:00,28.04,28.12,27.98,28.03,206900.0,13.1197,13.1571,13.0916,13.115,206900.0
2006-02-24 11:10:00,28.04,28.04,28.03,28.03,300.0,13.1197,13.1197,13.115,13.115,300.0
2006-02-24 11:20:00,28.05,28.05,27.96,27.96,80700.0,13.1244,13.1244,13.0822,13.0822,80700.0
2006-02-24 11:30:00,27.97,27.98,27.97,27.98,400.0,13.0869,13.0916,13.0869,13.0916,400.0
2006-02-24 11:40:00,27.98,27.98,27.98,27.98,100.0,13.0916,13.0916,13.0916,13.0916,100.0
2006-02-24 11:50:00,27.95,28.02,27.95,28.02,1300.0,13.0776,13.1103,13.0776,13.1103,1300.0
2006-02-24 12:00:00,28.01,28.01,28.01,28.01,200.0,13.1056,13.1056,13.1056,13.1056,200.0
2006-02-24 12:10:00,28.01,28.01,28.01,28.01,0.0,13.1056,13.1056,13.1056,13.1056,0.0
2006-02-24 12:20:00,28.02,28.06,28.02,28.06,1800.0,13.1103,13.129,13.1103,13.129,1800.0
2006-02-24 12:30:00,28.07,28.07,27.97,27.98,1700.0,13.1337,13.1337,13.0869,13.0916,1700.0
2006-02-24 12:40:00,27.98,28.05,27.98,28.05,300.0,13.0916,13.1244,13.0916,13.1244,300.0
2006-02-24 12:50:00,28.06,28.06,28.06,28.06,500.0,13.129,13.129,13.129,13.129,500.0
2006-02-24 13:00:00,28.05,28.05,28.0,28.01,2700.0,13.1244,13.1244,13.101,13.1056,2700.0
2006-02-24 13:10:00,28.01,28.01,28.0,28.01,1100.0,13.1056,13.1056,13.101,13.1056,1100.0
2006-02-24 13:20:00,28.02,28.05,28.02,28.04,2200.0,13.1103,13.1244,13.1103,13.1197,2200.0
2006-02-24 13:30:00,28.05,28.06,28.05,28.05,1200.0,13.1244,13.129,13.1244,13.1244,1200.0
2006-02-24 13:40:00,28.05,28.05,28.03,28.03,800.0,13.1244,13.1244,13.115,13.115,800.0
2006-02-24 13:50:00,28.04,28.04,28.03,28.03,300.0,13.1197,13.1197,13.115,13.115,300.0
2006-02-24 14:00:00,28.04,28.04,28.04,28.04,900.0,13.1197,13.1197,13.1197,13.1197,900.0
2006-02-24 14:10:00,28.05,28.06,28.02,28.05,9600.0,13.1244,13.129,13.1103,13.1244,9600.0
2006-02-24 14:20:00,28.05,28.08,28.04,28.05,8600.0,13.1244,13.1384,13.1197,13.1244,8600.0
2006-02-24 14:30:00,28.06,28.07,28.04,28.06,7900.0,13.129,13.1337,13.1197,13.129,7900.0
2006-02-24 14:40:00,28.06,28.08,28.06,28.08,300.0,13.129,13.1384,13.129,13.1384,300.0
2006-02-24 14:50:00,28.09,28.09,28.05,28.08,76900.0,13.1431,13.1431,13.1244,13.1384,76900.0
2006-02-24 15:00:00,28.12,28.26,28.1,28.23,8700.0,13.1571,13.2226,13.1478,13.2086,8700.0
2006-02-24 15:10:00,28.19,28.19,28.1,28.1,1200.0,13.1899,13.1899,13.1478,13.1478,1200.0
2006-02-24 15:20:00,28.11,28.11,27.98,27.98,2600.0,13.1524,13.1524,13.0916,13.0916,2600.0
2006-02-24 15:30:00,27.99,28.0,27.95,27.96,1200.0,13.0963,13.101,13.0776,13.0822,1200.0
2006-02-24 15:40:00,27.96,28.13,27.96,28.08,11300.0,13.0822,13.1618,13.0822,13.1384,11300.0
2006-02-24 15:50:00,28.09,28.09,28.0,28.06,23500.0,13.1431,13.1431,13.101,13.129,23500.0
2006-02-27 09:30:00,28.06,28.1,28.06,28.1,2300.0,13.129,13.1478,13.129,13.1478,2300.0
2006-02-27 09:40:00,28.1,28.15,28.1,28.15,7600.0,13.1478,13.1711,13.1478,13.1711,7600.0
2006-02-27 09:50:00,28.16,28.2,28.15,28.16,11600.0,13.1758,13.1945,13.1711,13.1758,11600.0
2006-02-27 10:00:00,28.16,28.17,28.16,28.17,500.0,13.1758,13.1805,13.1758,13.1805,500.0
2006-02-27 10:10:00,28.17,28.17,28.17,28.17,2500.0,13.1805,13.1805,13.1805,13.1805,2500.0
2006-02-27 10:20:00,28.17,28.17,28.17,28.17,700.0,13.1805,13.1805,13.1805,13.1805,700.0
2006-02-27 10:30:00,28.17,28.17,28.17,28.17,200.0,13.1805,13.1805,13.1805,13.1805,200.0
2006-02-27 10:40:00,28.16,28.17,28.12,28.17,800.0,13.1758,13.1805,13.1571,13.1805,800.0
2006-02-27 10:50:00,28.19,28.19,28.16,28.17,2400.0,13.1899,13.1899,13.1758,13.1805,2400.0
2006-02-27 11:00:00,28.16,28.16,28.11,28.12,600.0,13.1758,13.1758,13.1524,13.1571,600.0
2006-02-27 11:10:00,28.12,28.16,28.11,28.13,6000.0,13.1571,13.1758,13.1524,13.1618,6000.0
2006-02-27 11:20:00,28.19,28.19,28.19,28.19,1000.0,13.1899,13.1899,13.1899,13.1899,1000.0
2006-02-27 11:30:00,28.19,28.19,28.19,28.19,1300.0,13.1899,13.1899,13.1899,13.1899,1300.0
2006-02-27 11:40:00,28.19,28.21,28.19,28.21,300.0,13.1899,13.1992,13.1899,13.1992,300.0
2006-02-27 11:50:00,28.21,28.21,28.21,28.21,100.0,13.1992,13.1992,13.1992,13.1992,100.0
2006-02-27 12:00:00,28.21,28.21,28.21,28.21,0.0,13.1992,13.1992,13.1992,13.1992,0.0
2006-02-27 12:10:00,28.21,28.21,28.21,28.21,100.0,13.1992,13.1992,13.1992,13.1992,100.0
2006-02-27 12:20:00,28.21,28.21,28.21,28.21,1300.0,13.1992,13.1992,13.1992,13.1992,1300.0
2006-02-27 12:30:00,28.21,28.21,28.18,28.18,900.0,13.1992,13.1992,13.1852,13.1852,900.0
2006-02-27 12:40:00,28.19,28.19,28.16,28.17,2300.0,13.1899,13.1899,13.1758,13.1805,2300.0
2006-02-27 12:50:00,28.17,28.17,28.17,28.17,200.0,13.1805,13.1805,13.1805,13.1805,200.0
2006-02-27 13:00:00,28.19,28.19,28.17,28.19,3600.0,13.1899,13.1899,13.1805,13.1899,3600.0
2006-02-27 13:10:00,28.19,28.19,28.18,28.18,900.0,13.1899,13.1899,13.1852,13.1852,900.0
2006-02-27 13:20:00,28.18,28.18,28.18,28.18,0.0,13.1852,13.1852,13.1852,13.1852,0.0
2006-02-27 13:30:00,28.18,28.19,28.18,28.18,1700.0,13.1852,13.1899,13.1852,13.1852,1700.0
2006-02-27 13:40:00,28.18,28.18,28.18,28.18,3200.0,13.1852,13.1852,13.1852,13.1852,3200.0
2006-02-27 13:50:00,28.19,28.19,28.15,28.15,600.0,13.1899,13.1899,13.1711,13.1711,600.0
2006-02-27 14:00:00,28.16,28.16,28.13,28.13,1500.0,13.1758,13.1758,13.1618,13.1618,1500.0
2006-02-27 14:10:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 14:20:00,28.14,28.14,28.14,28.14,800.0,13.1665,13.1665,13.1665,13.1665,800.0
2006-02-27 14:30:00,28.14,28.14,28.13,28.13,600.0,13.1665,13.1665,13.1618,13.1618,600.0
2006-02-27 14:40:00,28.09,28.13,28.09,28.13,1400.0,13.1431,13.1618,13.1431,13.1618,1400.0
2006-02-27 14:50:00,28.13,28.13,28.13,28.13,0.0,13.1618,13.1618,13.1618,13.1618,0.0
2006-02-27 15:00:00,28.17,28.17,28.17,28.17,2700.0,13.1805,13.1805,13.1805,13.1805,2700.0
2006-02-27 15:10:00,28.18,28.18,28.13,28.15,7600.0,13.1852,13.1852,13.1618,13.1711,7600.0
2006-02-27 15:20:00,28.13,28.14,28.0,28.1,6700.0,13.1618,13.1665,13.101,13.1478,6700.0
2006-02-27 15:30:00,28.1,28.1,28.04,28.04,4400.0,13.1478,13.1478,13.1197,13.1197,4400.0
2006-02-27 15:40:00,28.06,28.08,28.06,28.06,8600.0,13.129,13.1384,13.129,13.129,8600.0
2006-02-27 15:50:00,28.04,28.04,28.0,28.0,1400.0,13.1197,13.1197,13.101,13.101,1400.0
2006-02-28 09:30:00,28.0,28.01,28.0,28.01,700.0,13.101,13.1056,13.101,13.1056,700.0
2006-02-28 09:40:00,28.02,28.02,28.02,28.02,200.0,13.1103,13.1103,13.1103,13.1103,200.0
2006-02-28 09:50:00,28.01,28.01,28.0,28.0,800.0,13.1056,13.1056,13.101,13.101,800.0
2006-02-28 10:00:00,28.0,28.0,27.95,28.0,16300.0,13.101,13.101,13.0776,13.101,16300.0
2006-02-28 10:10:00,27.93,27.96,27.91,27.96,600.0,13.0682,13.0822,13.0589,13.0822,600.0
2006-02-28 10:20:00,27.96,27.96,27.9,27.92,600.0,13.0822,13.0822,13.0542,13.0635,600.0
2006-02-28 10:30:00,27.92,27.98,27.92,27.98,2000.0,13.0635,13.0916,13.0635,13.0916,2000.0
2006-02-28 10:40:00,27.98,28.0,27.96,28.0,2200.0,13.0916,13.101,13.0822,13.101,2200.0
2006-02-28 10:50:00,28.0,28.02,27.98,28.0,2600.0,13.101,13.1103,13.0916,13.101,2600.0
2006-02-28 11:00:00,27.99,28.0,27.99,28.0,2000.0,13.0963,13.101,13.0963,13.101,2000.0
2006-02-28 11:10:00,28.0,28.0,27.94,28.0,1900.0,13.101,13.101,13.0729,13.101,1900.0
2006-02-28 11:20:00,27.98,27.98,27.9,27.96,600.0,13.0916,13.0916,13.0542,13.0822,600.0
2006-02-28 11:30:00,27.96,27.98,27.96,27.98,1600.0,13.0822,13.0916,13.0822,13.0916,1600.0
2006-02-28 11:40:00,28.0,28.0,27.98,28.0,4000.0,13.101,13.101,13.0916,13.101,4000.0
2006-02-28 11:50:00,27.95,28.0,27.95,28.0,1300.0,13.0776,13.101,13.0776,13.101,1300.0
2006-02-28 12:00:00,28.0,28.04,28.0,28.04,1400.0,13.101,13.1197,13.101,13.1197,1400.0
2006-02-28 12:10:00,28.04,28.05,28.04,28.05,1300.0,13.1197,13.1244,13.1197,13.1244,1300.0
2006-02-28 12:20:00,28.05,28.05,28.0,28.05,14800.0,13.1244,13.1244,13.101,13.1244,14800.0
2006-02-28 12:30:00,28.02,28.02,27.92,27.92,8200.0,13.1103,13.1103,13.0635,13.0635,8200.0
2006-02-28 12:40:00,27.97,27.97,27.97,27.97,300.0,13.0869,13.0869,13.0869,13.0869,300.0
2006-02-28 12:50:00,27.97,27.97,27.92,27.92,300.0,13.0869,13.0869,13.0635,13.0635,300.0
2006-02-28 13:00:00,27.97,27.97,27.97,27.97,100.0,13.0869,13.0869,13.0869,13.0869,100.0
2006-02-28 13:10:00,27.93,28.0,27.92,27.98,1000.0,13.0682,13.101,13.0635,13.0916,1000.0
2006-02-28 13:20:00,27.97,27.98,27.97,27.97,600.0,13.0869,13.0916,13.0869,13.0869,600.0
2006-02-28 13:30:00,27.98,28.0,27.96,28.0,300.0,13.0916,13.101,13.0822,13.101,300.0
2006-02-28 13:40:00,27.97,27.99,27.97,27.99,200.0,13.0869,13.0963,13.0869,13.0963,200.0
2006-02-28 13:50:00,27.99,27.99,27.96,27.98,1500.0,13.0963,13.0963,13.0822,13.0916,1500.0
2006-02-28 14:00:00,27.98,27.98,27.93,27.93,500.0,13.0916,13.0916,13.0682,13.0682,500.0
2006-02-28 14:10:00,27.89,27.93,27.88,27.93,3500.0,13.0495,13.0682,13.0448,13.0682,3500.0
2006-02-28 14:20:00,27.96,27.96,27.96,27.96,800.0,13.0822,13.0822,13.0822,13.0822,800.0
2006-02-28 14:30:00,27.92,27.92,27.92,27.92,100.0,13.0635,13.0635,13.0635,13.0635,100.0
2006-02-28 14:40:00,27.9,27.9,27.8,27.8,2200.0,13.0542,13.0542,13.0074,13.0074,2200.0
2006-02-28 14:50:00,27.8,27.81,27.73,27.76,11600.0,13.0074,13.0121,12.9746,12.9887,11600.0
2006-02-28 15:00:00,27.76,27.76,27.74,27.74,2400.0,12.9887,12.9887,12.9793,12.9793,2400.0
2006-02-28 15:10:00,27.73,27.74,27.71,27.71,4100.0,12.9746,12.9793,12.9653,12.9653,4100.0
2006-02-28 15:20:00,27.72,27.72,27.7,27.7,2300.0,12.97,12.97,12.9606,12.9606,2300.0
2006-02-28 15:30:00,27.7,27.7,27.6,27.6,4800.0,12.9606,12.9606,12.9138,12.9138,4800.0
2006-02-28 15:40:00,27.61,27.61,27.6,27.6,500.0,12.9185,12.9185,12.9138,12.9138,500.0
2006-02-28 15:50:00,27.6,27.6,27.6,27.6,400.0,12.9138,12.9138,12.9138,12.9138,400.0
2006-03-01 09:30:00,27.71,28.06,27.71,28.06,2200.0,12.9653,13.129,12.9653,13.129,2200.0
2006-03-01 09:40:00,28.11,28.11,28.05,28.05,1300.0,13.1524,13.1524,13.1244,13.1244,1300.0
2006-03-01 09:50:00,28.06,28.06,27.95,27.95,1300.0,13.129,13.129,13.0776,13.0776,1300.0
2006-03-01 10:00:00,27.99,27.99,27.94,27.94,500.0,13.0963,13.0963,13.0729,13.0729,500.0
2006-03-01 10:10:00,27.93,27.93,27.8,27.83,700.0,13.0682,13.0682,13.0074,13.0214,700.0
2006-03-01 10:20:00,27.83,27.91,27.82,27.91,600.0,13.0214,13.0589,13.0167,13.0589,600.0
2006-03-01 10:30:00,27.91,27.94,27.8,27.82,600.0,13.0589,13.0729,13.0074,13.0167,600.0
2006-03-01 10:40:00,27.92,27.92,27.85,27.91,1400.0,13.0635,13.0635,13.0308,13.0589,1400.0
2006-03-01 10:50:00,27.95,28.05,27.95,28.05,3600.0,13.0776,13.1244,13.0776,13.1244,3600.0
2006-03-01 11:00:00,28.03,28.03,27.95,28.02,600.0,13.115,13.115,13.0776,13.1103,600.0
2006-03-01 11:10:00,28.04,28.04,28.0,28.02,900.0,13.1197,13.1197,13.101,13.1103,900.0
2006-03-01 11:20:00,28.03,28.03,28.02,28.02,500.0,13.115,13.115,13.1103,13.1103,500.0
2006-03-01 11:30:00,27.97,28.0,27.97,28.0,1200.0,13.0869,13.101,13.0869,13.101,1200.0
2006-03-01 11:40:00,28.0,28.0,27.95,27.95,4800.0,13.101,13.101,13.0776,13.0776,4800.0
2006-03-01 11:50:00,27.96,28.0,27.96,28.0,2100.0,13.0822,13.101,13.0822,13.101,2100.0
2006-03-01 12:00:00,28.0,28.02,27.94,27.94,3800.0,13.101,13.1103,13.0729,13.0729,3800.0
2006-03-01 12:10:00,27.95,28.01,27.91,27.96,4000.0,13.0776,13.1056,13.0589,13.0822,4000.0
2006-03-01 12:20:00,27.97,27.97,27.81,27.89,1400.0,13.0869,13.0869,13.0121,13.0495,1400.0
2006-03-01 12:30:00,27.77,27.89,27.65,27.89,8200.0,12.9933,13.0495,12.9372,13.0495,8200.0
2006-03-01 12:40:00,27.9,27.9,27.83,27.87,1200.0,13.0542,13.0542,13.0214,13.0401,1200.0
2006-03-01 12:50:00,27.8,27.86,27.8,27.86,200.0,13.0074,13.0355,13.0074,13.0355,200.0
2006-03-01 13:00:00,27.83,27.86,27.82,27.86,400.0,13.0214,13.0355,13.0167,13.0355,400.0
2006-03-01 13:10:00,27.83,27.84,27.83,27.84,300.0,13.0214,13.0261,13.0214,13.0261,300.0
2006-03-01 13:20:00,27.81,27.81,27.8,27.8,1000.0,13.0121,13.0121,13.0074,13.0074,1000.0
2006-03-01 13:30:00,27.77,27.87,27.77,27.87,2000.0,12.9933,13.0401,12.9933,13.0401,2000.0
2006-03-01 13:40:00,27.86,27.86,27.86,27.86,200.0,13.0355,13.0355,13.0355,13.0355,200.0
2006-03-01 13:50:00,27.81,27.89,27.81,27.89,1300.0,13.0121,13.0495,13.0121,13.0495,1300.0
2006-03-01 14:00:00,27.89,27.89,27.84,27.85,700.0,13.0495,13.0495,13.0261,13.0308,700.0
2006-03-01 14:10:00,27.82,27.89,27.82,27.88,1300.0,13.0167,13.0495,13.0167,13.0448,1300.0
2006-03-01 14:20:00,27.9,27.9,27.88,27.9,600.0,13.0542,13.0542,13.0448,13.0542,600.0
2006-03-01 14:30:00,27.88,27.9,27.88,27.9,400.0,13.0448,13.0542,13.0448,13.0542,400.0
2006-03-01 14:40:00,27.9,27.9,27.86,27.89,3700.0,13.0542,13.0542,13.0355,13.0495,3700.0
2006-03-01 14:50:00,27.88,27.88,27.84,27.84,700.0,13.0448,13.0448,13.0261,13.0261,700.0
2006-03-01 15:00:00,27.84,27.88,27.8,27.88,1300.0,13.0261,13.0448,13.0074,13.0448,1300.0
2006-03-01 15:10:00,27.89,27.9,27.79,27.8,6200.0,13.0495,13.0542,13.0027,13.0074,6200.0
2006-03-01 15:20:00,27.82,27.9,27.82,27.86,20800.0,13.0167,13.0542,13.0167,13.0355,20800.0
2006-03-01 15:30:00,27.87,27.92,27.86,27.87,4600.0,13.0401,13.0635,13.0355,13.0401,4600.0
2006-03-01 15:40:00,27.86,27.95,27.8,27.86,5800.0,13.0355,13.0776,13.0074,13.0355,5800.0
2006-03-01 15:50:00,27.85,27.85,27.8,27.8,1900.0,13.0308,13.0308,13.0074,13.0074,1900.0
2006-03-02 09:30:00,27.58,27.58,27.57,27.57,3000.0,12.9044,12.9044,12.8998,12.8998,3000.0
2006-03-02 09:40:00,27.48,27.48,27.45,27.45,300.0,12.8577,12.8577,12.8436,12.8436,300.0
2006-03-02 09:50:00,27.4,27.4,27.32,27.32,500.0,12.8202,12.8202,12.7828,12.7828,500.0
2006-03-02 10:00:00,27.32,27.32,27.32,27.32,0.0,12.7828,12.7828,12.7828,12.7828,0.0
2006-03-02 10:10:00,27.25,27.25,27.01,27.12,6000.0,12.75,12.75,12.6378,12.6892,6000.0
2006-03-02 10:20:00,27.09,27.19,27.08,27.19,6900.0,12.6752,12.722,12.6705,12.722,6900.0
2006-03-02 10:30:00,27.2,27.25,27.19,27.25,3400.0,12.7267,12.75,12.722,12.75,3400.0
2006-03-02 10:40:00,27.25,27.25,27.25,27.25,500.0,12.75,12.75,12.75,12.75,500.0
2006-03-02 10:50:00,27.25,27.3,27.24,27.27,800.0,12.75,12.7734,12.7454,12.7594,800.0
2006-03-02 11:00:00,27.28,27.28,27.22,27.22,700.0,12.7641,12.7641,12.736,12.736,700.0
2006-03-02 11:10:00,27.22,27.28,27.22,27.28,300.0,12.736,12.7641,12.736,12.7641,300.0
2006-03-02 11:20:00,27.28,27.28,27.28,27.28,200.0,12.7641,12.7641,12.7641,12.7641,200.0
2006-03-02 11:30:00,27.28,27.29,27.28,27.29,1000.0,12.7641,12.7688,12.7641,12.7688,1000.0
2006-03-02 11:40:00,27.25,27.3,27.25,27.25,1500.0,12.75,12.7734,12.75,12.75,1500.0
2006-03-02 11:50:00,27.26,27.37,27.26,27.37,800.0,12.7547,12.8062,12.7547,12.8062,800.0
2006-03-02 12:00:00,27.37,27.4,27.37,27.4,3700.0,12.8062,12.8202,12.8062,12.8202,3700.0
2006-03-02 12:10:00,27.4,27.4,27.39,27.4,1300.0,12.8202,12.8202,12.8156,12.8202,1300.0
2006-03-02 12:20:00,27.4,27.4,27.38,27.39,3500.0,12.8202,12.8202,12.8109,12.8156,3500.0
2006-03-02 12:30:00,27.39,27.39,27.36,27.36,900.0,12.8156,12.8156,12.8015,12.8015,900.0
2006-03-02 12:40:00,27.37,27.4,27.37,27.4,500.0,12.8062,12.8202,12.8062,12.8202,500.0
2006-03-02 12:50:00,27.4,27.4,27.4,27.4,500.0,12.8202,12.8202,12.8202,12.8202,500.0
2006-03-02 13:00:00,27.4,27.42,27.4,27.42,1000.0,12.8202,12.8296,12.8202,12.8296,1000.0
2006-03-02 13:10:00,27.41,27.41,27.4,27.4,800.0,12.8249,12.8249,12.8202,12.8202,800.0
2006-03-02 13:20:00,27.4,27.41,27.4,27.41,700.0,12.8202,12.8249,12.8202,12.8249,700.0
2006-03-02 13:30:00,27.4,27.41,27.39,27.41,2700.0,12.8202,12.8249,12.8156,12.8249,2700.0
2006-03-02 13:40:00,27.42,27.43,27.4,27.41,2200.0,12.8296,12.8343,12.8202,12.8249,2200.0
2006-03-02 13:50:00,27.43,27.48,27.43,27.48,4800.0,12.8343,12.8577,12.8343,12.8577,4800.0
2006-03-02 14:00:00,27.48,27.5,27.45,27.5,4900.0,12.8577,12.867,12.8436,12.867,4900.0
2006-03-02 14:10:00,27.5,27.5,27.49,27.49,4800.0,12.867,12.867,12.8623,12.8623,4800.0
2006-03-02 14:20:00,27.5,27.5,27.44,27.44,15000.0,12.867,12.867,12.8389,12.8389,15000.0
2006-03-02 14:30:00,27.45,27.53,27.45,27.53,2000.0,12.8436,12.8811,12.8436,12.8811,2000.0
2006-03-02 14:40:00,27.53,27.54,27.51,27.52,5000.0,12.8811,12.8857,12.8717,12.8764,5000.0
2006-03-02 14:50:00,27.53,27.53,27.52,27.53,3500.0,12.8811,12.8811,12.8764,12.8811,3500.0
2006-03-02 15:00:00,27.53,27.53,27.51,27.51,2500.0,12.8811,12.8811,12.8717,12.8717,2500.0
2006-03-02 15:10:00,27.51,27.54,27.45,27.45,54700.0,12.8717,12.8857,12.8436,12.8436,54700.0
2006-03-02 15:20:00,27.45,27.49,27.45,27.47,1500.0,12.8436,12.8623,12.8436,12.853,1500.0
2006-03-02 15:30:00,27.47,27.49,27.47,27.49,2900.0,12.853,12.8623,12.853,12.8623,2900.0
2006-03-02 15:40:00,27.49,27.49,27.48,27.49,1900.0,12.8623,12.8623,12.8577,12.8623,1900.0
2006-03-02 15:50:00,27.49,27.49,27.45,27.47,73000.0,12.8623,12.8623,12.8436,12.853,73000.0
2006-03-03 09:30:00,27.35,27.35,27.3,27.31,1800.0,12.7968,12.7968,12.7734,12.7781,1800.0
2006-03-03 09:40:00,27.26,27.28,27.26,27.27,600.0,12.7547,12.7641,12.7547,12.7594,600.0
2006-03-03 09:50:00,27.19,27.19,27.07,27.08,3100.0,12.722,12.722,12.6658,12.6705,3100.0
2006-03-03 10:00:00,27.14,27.14,27.14,27.14,400.0,12.6986,12.6986,12.6986,12.6986,400.0
2006-03-03 10:10:00,27.1,27.13,27.0,27.0,2100.0,12.6799,12.6939,12.6331,12.6331,2100.0
2006-03-03 10:20:00,27.1,27.14,27.1,27.14,1000.0,12.6799,12.6986,12.6799,12.6986,1000.0
2006-03-03 10:30:00,27.14,27.14,27.14,27.14,500.0,12.6986,12.6986,12.6986,12.6986,500.0
2006-03-03 10:40:00,27.14,27.2,27.1,27.2,2500.0,12.6986,12.7267,12.6799,12.7267,2500.0
2006-03-03 10:50:00,27.2,27.2,27.12,27.18,1900.0,12.7267,12.7267,12.6892,12.7173,1900.0
2006-03-03 11:00:00,27.18,27.2,27.18,27.2,2900.0,12.7173,12.7267,12.7173,12.7267,2900.0
2006-03-03 11:10:00,27.21,27.34,27.21,27.32,25000.0,12.7313,12.7922,12.7313,12.7828,25000.0
2006-03-03 11:20:00,27.33,27.38,27.33,27.38,1100.0,12.7875,12.8109,12.7875,12.8109,1100.0
2006-03-03 11:30:00,27.39,27.39,27.37,27.37,500.0,12.8156,12.8156,12.8062,12.8062,500.0
2006-03-03 11:40:00,27.37,27.38,27.29,27.29,1800.0,12.8062,12.8109,12.7688,12.7688,1800.0
2006-03-03 11:50:00,27.29,27.4,27.29,27.38,800.0,12.7688,12.8202,12.7688,12.8109,800.0
2006-03-03 12:00:00,27.35,27.35,27.32,27.34,1400.0,12.7968,12.7968,12.7828,12.7922,1400.0
2006-03-03 12:10:00,27.34,27.35,27.34,27.34,700.0,12.7922,12.7968,12.7922,12.7922,700.0
2006-03-03 12:20:00,27.35,27.35,27.31,27.34,2200.0,12.7968,12.7968,12.7781,12.7922,2200.0
2006-03-03 12:30:00,27.26,27.34,27.26,27.34,1000.0,12.7547,12.7922,12.7547,12.7922,1000.0
2006-03-03 12:40:00,27.35,27.35,27.31,27.31,400.0,12.7968,12.7968,12.7781,12.7781,400.0
2006-03-03 12:50:00,27.3,27.3,27.3,27.3,500.0,12.7734,12.7734,12.7734,12.7734,500.0
2006-03-03 13:00:00,27.26,27.28,27.26,27.28,600.0,12.7547,12.7641,12.7547,12.7641,600.0
2006-03-03 13:10:00,27.25,27.26,27.25,27.26,1900.0,12.75,12.7547,12.75,12.7547,1900.0
2006-03-03 13:20:00,27.3,27.3,27.25,27.3,1700.0,12.7734,12.7734,12.75,12.7734,1700.0
2006-03-03 13:30:00,27.3,27.3,27.29,27.29,1300.0,12.7734,12.7734,12.7688,12.7688,1300.0
2006-03-03 13:40:00,27.29,27.29,26.26,27.24,4500.0,12.7688,12.7688,12.2868,12.7454,4500.0
2006-03-03 13:50:00,27.22,27.25,27.22,27.25,500.0,12.736,12.75,12.736,12.75,500.0
2006-03-03 14:00:00,27.23,27.24,27.23,27.24,1400.0,12.7407,12.7454,12.7407,12.7454,1400.0
2006-03-03 14:10:00,27.25,27.25,27.25,27.25,400.0,12.75,12.75,12.75,12.75,400.0
2006-03-03 14:20:00,27.25,27.25,27.25,27.25,2200.0,12.75,12.75,12.75,12.75,2200.0
2006-03-03 14:30:00,27.23,27.27,27.23,27.27,900.0,12.7407,12.7594,12.7407,12.7594,900.0
2006-03-03 14:40:00,27.27,27.28,27.24,27.28,1800.0,12.7594,12.7641,12.7454,12.7641,1800.0
2006-03-03 14:50:00,27.3,27.3,27.24,27.29,2600.0,12.7734,12.7734,12.7454,12.7688,2600.0
2006-03-03 15:00:00,27.28,27.29,27.28,27.29,200.0,12.7641,12.7688,12.7641,12.7688,200.0
2006-03-03 15:10:00,27.23,27.23,27.21,27.22,4700.0,12.7407,12.7407,12.7313,12.736,4700.0
2006-03-03 15:20:00,27.21,27.29,27.21,27.29,2800.0,12.7313,12.7688,12.7313,12.7688,2800.0
2006-03-03 15:30:00,27.3,27.3,27.27,27.27,2900.0,12.7734,12.7734,12.7594,12.7594,2900.0
2006-03-03 15:40:00,27.28,27.3,27.25,27.3,1400.0,12.7641,12.7734,12.75,12.7734,1400.0
2006-03-03 15:50:00,27.29,27.29,27.26,27.26,400.0,12.7688,12.7688,12.7547,12.7547,400.0
2006-03-06 09:30:00,27.4,27.4,27.29,27.29,5500.0,12.8202,12.8202,12.7688,12.7688,5500.0
2006-03-06 09:40:00,27.29,27.29,27.14,27.15,4100.0,12.7688,12.7688,12.6986,12.7033,4100.0
2006-03-06 09:50:00,27.14,27.14,27.12,27.13,1700.0,12.6986,12.6986,12.6892,12.6939,1700.0
2006-03-06 10:00:00,27.16,27.16,27.16,27.16,200.0,12.7079,12.7079,12.7079,12.7079,200.0
2006-03-06 10:10:00,27.2,27.24,27.15,27.19,1500.0,12.7267,12.7454,12.7033,12.722,1500.0
2006-03-06 10:20:00,27.2,27.24,27.2,27.21,1900.0,12.7267,12.7454,12.7267,12.7313,1900.0
2006-03-06 10:30:00,27.22,27.24,27.16,27.17,3300.0,12.736,12.7454,12.7079,12.7126,3300.0
2006-03-06 10:40:00,27.16,27.19,27.15,27.15,2300.0,12.7079,12.722,12.7033,12.7033,2300.0
2006-03-06 10:50:00,27.16,27.2,27.15,27.2,3400.0,12.7079,12.7267,12.7033,12.7267,3400.0
2006-03-06 11:00:00,27.2,27.2,27.19,27.2,1100.0,12.7267,12.7267,12.722,12.7267,1100.0
2006-03-06 11:10:00,27.2,27.2,27.15,27.17,1500.0,12.7267,12.7267,12.7033,12.7126,1500.0
2006-03-06 11:20:00,27.17,27.17,27.15,27.16,2000.0,12.7126,12.7126,12.7033,12.7079,2000.0
2006-03-06 11:30:00,27.16,27.29,27.16,27.29,1800.0,12.7079,12.7688,12.7079,12.7688,1800.0
2006-03-06 11:40:00,27.29,27.29,27.25,27.29,3400.0,12.7688,12.7688,12.75,12.7688,3400.0
2006-03-06 11:50:00,27.26,27.29,27.26,27.29,300.0,12.7547,12.7688,12.7547,12.7688,300.0
2006-03-06 12:00:00,27.26,27.27,27.26,27.27,400.0,12.7547,12.7594,12.7547,12.7594,400.0
2006-03-06 12:10:00,27.27,27.27,27.27,27.27,0.0,12.7594,12.7594,12.7594,12.7594,0.0
2006-03-06 12:20:00,27.25,27.26,27.25,27.26,900.0,12.75,12.7547,12.75,12.7547,900.0
2006-03-06 12:30:00,27.26,27.26,27.25,27.26,1100.0,12.7547,12.7547,12.75,12.7547,1100.0
2006-03-06 12:40:00,27.25,27.26,27.25,27.26,2700.0,12.75,12.7547,12.75,12.7547,2700.0
2006-03-06 12:50:00,27.26,27.27,27.25,27.26,2000.0,12.7547,12.7594,12.75,12.7547,2000.0
2006-03-06 13:00:00,27.27,27.28,27.27,27.28,400.0,12.7594,12.7641,12.7594,12.7641,400.0
2006-03-06 13:10:00,27.27,27.28,27.26,27.28,1400.0,12.7594,12.7641,12.7547,12.7641,1400.0
2006-03-06 13:20:00,27.27,27.27,27.26,27.26,1100.0,12.7594,12.7594,12.7547,12.7547,1100.0
2006-03-06 13:30:00,27.26,27.27,27.26,27.26,3500.0,12.7547,12.7594,12.7547,12.7547,3500.0
2006-03-06 13:40:00,27.27,27.27,27.27,27.27,200.0,12.7594,12.7594,12.7594,12.7594,200.0
2006-03-06 13:50:00,27.27,27.28,27.26,27.28,500.0,12.7594,12.7641,12.7547,12.7641,500.0
2006-03-06 14:00:00,27.26,27.27,27.26,27.27,2400.0,12.7547,12.7594,12.7547,12.7594,2400.0
2006-03-06 14:10:00,27.27,27.3,27.26,27.26,2400.0,12.7594,12.7734,12.7547,12.7547,2400.0
2006-03-06 14:20:00,27.28,27.32,27.28,27.31,2600.0,12.7641,12.7828,12.7641,12.7781,2600.0
2006-03-06 14:30:00,27.3,27.3,27.25,27.28,6400.0,12.7734,12.7734,12.75,12.7641,6400.0
2006-03-06 14:40:00,27.3,27.3,27.25,27.28,3900.0,12.7734,12.7734,12.75,12.7641,3900.0
2006-03-06 14:50:00,27.3,27.31,27.27,27.31,900.0,12.7734,12.7781,12.7594,12.7781,900.0
2006-03-06 15:00:00,27.29,27.29,27.29,27.29,100.0,12.7688,12.7688,12.7688,12.7688,100.0
2006-03-06 15:10:00,27.32,27.33,27.3,27.3,1600.0,12.7828,12.7875,12.7734,12.7734,1600.0
2006-03-06 15:20:00,27.31,27.31,27.31,27.31,1700.0,12.7781,12.7781,12.7781,12.7781,1700.0
2006-03-06 15:30:00,27.34,27.39,27.34,27.34,2700.0,12.7922,12.8156,12.7922,12.7922,2700.0
2006-03-06 15:40:00,27.28,27.3,27.26,27.3,11300.0,12.7641,12.7734,12.7547,12.7734,11300.0
2006-03-06 15:50:00,27.3,27.37,27.3,27.37,5800.0,12.7734,12.8062,12.7734,12.8062,5800.0
2006-03-07 09:30:00,27.34,27.36,27.3,27.3,2300.0,12.7922,12.8015,12.7734,12.7734,2300.0
2006-03-07 09:40:00,27.3,27.3,27.25,27.26,137400.0,12.7734,12.7734,12.75,12.7547,137400.0
2006-03-07 09:50:00,27.23,27.23,27.23,27.23,100.0,12.7407,12.7407,12.7407,12.7407,100.0
2006-03-07 10:00:00,27.23,27.23,27.23,27.23,2300.0,12.7407,12.7407,12.7407,12.7407,2300.0
2006-03-07 10:10:00,27.19,27.2,27.19,27.2,2600.0,12.722,12.7267,12.722,12.7267,2600.0
2006-03-07 10:20:00,27.23,27.23,27.19,27.19,37100.0,12.7407,12.7407,12.722,12.722,37100.0
2006-03-07 10:30:00,27.2,27.2,27.15,27.16,1000.0,12.7267,12.7267,12.7033,12.7079,1000.0
2006-03-07 10:40:00,27.19,27.19,27.16,27.16,1100.0,12.722,12.722,12.7079,12.7079,1100.0
2006-03-07 10:50:00,27.17,27.22,27.17,27.19,3100.0,12.7126,12.736,12.7126,12.722,3100.0
2006-03-07 11:00:00,27.19,27.19,27.19,27.19,600.0,12.722,12.722,12.722,12.722,600.0
2006-03-07 11:10:00,27.2,27.23,27.2,27.23,900.0,12.7267,12.7407,12.7267,12.7407,900.0
2006-03-07 11:20:00,27.21,27.22,27.2,27.2,20900.0,12.7313,12.736,12.7267,12.7267,20900.0
2006-03-07 11:30:00,27.21,27.21,27.21,27.21,500.0,12.7313,12.7313,12.7313,12.7313,500.0
2006-03-07 11:40:00,27.21,27.22,27.2,27.22,800.0,12.7313,12.736,12.7267,12.736,800.0
2006-03-07 11:50:00,27.19,27.19,27.1,27.1,2500.0,12.722,12.722,12.6799,12.6799,2500.0
2006-03-07 12:00:00,27.1,27.12,27.1,27.12,1800.0,12.6799,12.6892,12.6799,12.6892,1800.0
2006-03-07 12:10:00,27.16,27.16,27.09,27.14,500.0,12.7079,12.7079,12.6752,12.6986,500.0
2006-03-07 12:20:00,27.14,27.14,27.14,27.14,100.0,12.6986,12.6986,12.6986,12.6986,100.0
2006-03-07 12:30:00,27.11,27.12,27.08,27.09,400.0,12.6845,12.6892,12.6705,12.6752,400.0
2006-03-07 12:40:00,27.09,27.09,27.08,27.08,1200.0,12.6752,12.6752,12.6705,12.6705,1200.0
2006-03-07 12:50:00,27.05,27.06,27.03,27.04,400.0,12.6565,12.6611,12.6471,12.6518,400.0
2006-03-07 13:00:00,27.04,27.04,27.01,27.01,700.0,12.6518,12.6518,12.6378,12.6378,700.0
2006-03-07 13:10:00,27.0,27.0,26.94,26.97,2400.0,12.6331,12.6331,12.605,12.619,2400.0
2006-03-07 13:20:00,26.96,26.96,26.89,26.89,1100.0,12.6144,12.6144,12.5816,12.5816,1100.0
2006-03-07 13:30:00,26.9,26.9,26.89,26.9,1200.0,12.5863,12.5863,12.5816,12.5863,1200.0
2006-03-07 13:40:00,26.9,26.9,26.88,26.88,800.0,12.5863,12.5863,12.5769,12.5769,800.0
2006-03-07 13:50:00,26.89,26.9,26.88,26.9,2600.0,12.5816,12.5863,12.5769,12.5863,2600.0
2006-03-07 14:00:00,26.91,27.0,26.91,27.0,1800.0,12.591,12.6331,12.591,12.6331,1800.0
2006-03-07 14:10:00,27.0,27.0,26.97,26.97,4900.0,12.6331,12.6331,12.619,12.619,4900.0
2006-03-07 14:20:00,26.98,27.0,26.98,26.98,2800.0,12.6237,12.6331,12.6237,12.6237,2800.0
2006-03-07 14:30:00,26.96,27.0,26.96,27.0,2400.0,12.6144,12.6331,12.6144,12.6331,2400.0
2006-03-07 14:40:00,27.0,27.07,27.0,27.07,2000.0,12.6331,12.6658,12.6331,12.6658,2000.0
2006-03-07 14:50:00,27.02,27.05,27.0,27.0,7400.0,12.6424,12.6565,12.6331,12.6331,7400.0
2006-03-07 15:00:00,27.0,27.02,27.0,27.0,7500.0,12.6331,12.6424,12.6331,12.6331,7500.0
2006-03-07 15:10:00,27.0,27.0,26.98,26.98,3800.0,12.6331,12.6331,12.6237,12.6237,3800.0
2006-03-07 15:20:00,26.98,26.98,26.98,26.98,200.0,12.6237,12.6237,12.6237,12.6237,200.0
2006-03-07 15:30:00,26.98,27.0,26.98,27.0,2800.0,12.6237,12.6331,12.6237,12.6331,2800.0
2006-03-07 15:40:00,26.99,27.0,26.99,27.0,1800.0,12.6284,12.6331,12.6284,12.6331,1800.0
2006-03-07 15:50:00,26.99,27.0,26.99,27.0,2700.0,12.6284,12.6331,12.6284,12.6331,2700.0
2006-03-08 09:30:00,26.95,26.97,26.92,26.93,22600.0,12.6097,12.619,12.5956,12.6003,22600.0
2006-03-08 09:40:00,26.94,26.94,26.89,26.89,25400.0,12.605,12.605,12.5816,12.5816,25400.0
2006-03-08 09:50:00,26.88,26.89,26.88,26.89,400.0,12.5769,12.5816,12.5769,12.5816,400.0
2006-03-08 10:00:00,26.89,26.89,26.69,26.7,5500.0,12.5816,12.5816,12.488,12.4927,5500.0
2006-03-08 10:10:00,26.7,26.7,26.7,26.7,0.0,12.4927,12.4927,12.4927,12.4927,0.0
2006-03-08 10:20:00,26.65,26.65,26.6,26.6,11500.0,12.4693,12.4693,12.4459,12.4459,11500.0
2006-03-08 10:30:00,26.59,26.72,26.59,26.72,2500.0,12.4412,12.5021,12.4412,12.5021,2500.0
2006-03-08 10:40:00,26.68,26.68,26.67,26.67,600.0,12.4833,12.4833,12.4787,12.4787,600.0
2006-03-08 10:50:00,26.61,26.66,26.6,26.66,1800.0,12.4506,12.474,12.4459,12.474,1800.0
2006-03-08 11:00:00,26.68,26.68,26.63,26.64,6100.0,12.4833,12.4833,12.46,12.4646,6100.0
2006-03-08 11:10:00,26.63,26.64,26.62,26.62,1300.0,12.46,12.4646,12.4553,12.4553,1300.0
2006-03-08 11:20:00,26.62,26.62,26.57,26.58,3600.0,12.4553,12.4553,12.4319,12.4366,3600.0
2006-03-08 11:30:00,26.53,26.53,26.4,26.4,3000.0,12.4132,12.4132,12.3523,12.3523,3000.0
2006-03-08 11:40:00,26.37,26.38,26.22,26.28,3800.0,12.3383,12.343,12.2681,12.2962,3800.0
2006-03-08 11:50:00,26.29,26.32,26.29,26.31,400.0,12.3009,12.3149,12.3009,12.3102,400.0
2006-03-08 12:00:00,26.32,26.33,26.31,26.31,600.0,12.3149,12.3196,12.3102,12.3102,600.0
2006-03-08 12:10:00,26.32,26.35,26.3,26.34,2100.0,12.3149,12.3289,12.3055,12.3243,2100.0
2006-03-08 12:20:00,26.34,26.44,26.34,26.4,1700.0,12.3243,12.3711,12.3243,12.3523,1700.0
2006-03-08 12:30:00,26.4,26.43,26.3,26.43,3600.0,12.3523,12.3664,12.3055,12.3664,3600.0
2006-03-08 12:40:00,26.43,26.43,26.43,26.43,0.0,12.3664,12.3664,12.3664,12.3664,0.0
2006-03-08 12:50:00,26.44,26.61,26.44,26.6,2800.0,12.3711,12.4506,12.3711,12.4459,2800.0
2006-03-08 13:00:00,26.6,26.62,26.6,26.6,400.0,12.4459,12.4553,12.4459,12.4459,400.0
2006-03-08 13:10:00,26.59,26.59,26.48,26.48,2600.0,12.4412,12.4412,12.3898,12.3898,2600.0
2006-03-08 13:20:00,26.53,26.61,26.53,26.61,1100.0,12.4132,12.4506,12.4132,12.4506,1100.0
2006-03-08 13:30:00,26.61,26.68,26.61,26.68,1300.0,12.4506,12.4833,12.4506,12.4833,1300.0
2006-03-08 13:40:00,26.65,26.7,26.64,26.7,1900.0,12.4693,12.4927,12.4646,12.4927,1900.0
2006-03-08 13:50:00,26.65,26.69,26.65,26.69,800.0,12.4693,12.488,12.4693,12.488,800.0
2006-03-08 14:00:00,26.67,26.74,26.67,26.74,7200.0,12.4787,12.5114,12.4787,12.5114,7200.0
2006-03-08 14:10:00,26.74,26.74,26.68,26.73,2700.0,12.5114,12.5114,12.4833,12.5067,2700.0
2006-03-08 14:20:00,26.7,26.7,26.64,26.65,3000.0,12.4927,12.4927,12.4646,12.4693,3000.0
2006-03-08 14:30:00,26.65,26.7,26.65,26.69,7700.0,12.4693,12.4927,12.4693,12.488,7700.0
2006-03-08 14:40:00,26.69,26.73,26.69,26.71,4800.0,12.488,12.5067,12.488,12.4974,4800.0
2006-03-08 14:50:00,26.7,26.7,26.7,26.7,300.0,12.4927,12.4927,12.4927,12.4927,300.0
2006-03-08 15:00:00,26.67,26.7,26.66,26.68,4600.0,12.4787,12.4927,12.474,12.4833,4600.0
2006-03-08 15:10:00,26.7,26.7,26.7,26.7,200.0,12.4927,12.4927,12.4927,12.4927,200.0
2006-03-08 15:20:00,26.69,26.71,26.64,26.64,4200.0,12.488,12.4974,12.4646,12.4646,4200.0
2006-03-08 15:30:00,26.65,26.71,26.64,26.68,7700.0,12.4693,12.4974,12.4646,12.4833,7700.0
2006-03-08 15:40:00,26.68,26.74,26.68,26.74,3400.0,12.4833,12.5114,12.4833,12.5114,3400.0
2006-03-08 15:50:00,26.74,26.74,26.69,26.69,9400.0,12.5114,12.5114,12.488,12.488,9400.0
2006-03-09 09:30:00,26.75,26.75,26.65,26.68,1300.0,12.5161,12.5161,12.4693,12.4833,1300.0
2006-03-09 09:40:00,26.63,26.65,26.61,26.65,1500.0,12.46,12.4693,12.4506,12.4693,1500.0
2006-03-09 09:50:00,26.69,26.8,26.69,26.72,1800.0,12.488,12.5395,12.488,12.5021,1800.0
2006-03-09 10:00:00,26.71,26.8,26.71,26.8,1600.0,12.4974,12.5395,12.4974,12.5395,1600.0
2006-03-09 10:10:00,26.75,26.75,26.63,26.73,32100.0,12.5161,12.5161,12.46,12.5067,32100.0
2006-03-09 10:20:00,26.73,26.74,26.65,26.65,5200.0,12.5067,12.5114,12.4693,12.4693,5200.0
2006-03-09 10:30:00,26.69,26.77,26.66,26.69,3800.0,12.488,12.5255,12.474,12.488,3800.0
2006-03-09 10:40:00,26.74,26.74,26.65,26.65,1800.0,12.5114,12.5114,12.4693,12.4693,1800.0
2006-03-09 10:50:00,26.71,26.71,26.65,26.69,1100.0,12.4974,12.4974,12.4693,12.488,1100.0
2006-03-09 11:00:00,26.7,26.71,26.66,26.71,1100.0,12.4927,12.4974,12.474,12.4974,1100.0
2006-03-09 11:10:00,26.72,26.75,26.72,26.74,2300.0,12.5021,12.5161,12.5021,12.5114,2300.0
2006-03-09 11:20:00,26.72,26.72,26.4,26.4,473600.0,12.5021,12.5021,12.3523,12.3523,473600.0
2006-03-09 11:30:00,26.42,26.47,26.4,26.4,24300.0,12.3617,12.3851,12.3523,12.3523,24300.0
2006-03-09 11:40:00,26.4,26.41,26.01,26.07,47400.0,12.3523,12.357,12.1699,12.1979,47400.0
2006-03-09 11:50:00,26.09,26.21,26.09,26.18,3500.0,12.2073,12.2634,12.2073,12.2494,3500.0
2006-03-09 12:00:00,26.18,26.21,26.16,26.2,4700.0,12.2494,12.2634,12.24,12.2588,4700.0
2006-03-09 12:10:00,26.18,26.18,26.17,26.17,200.0,12.2494,12.2494,12.2447,12.2447,200.0
2006-03-09 12:20:00,26.18,26.25,26.18,26.21,1800.0,12.2494,12.2822,12.2494,12.2634,1800.0
2006-03-09 12:30:00,26.21,26.23,26.2,26.23,3700.0,12.2634,12.2728,12.2588,12.2728,3700.0
2006-03-09 12:40:00,26.2,26.27,26.2,26.25,6800.0,12.2588,12.2915,12.2588,12.2822,6800.0
2006-03-09 12:50:00,26.26,26.29,26.25,26.28,7800.0,12.2868,12.3009,12.2822,12.2962,7800.0
2006-03-09 13:00:00,26.29,26.3,26.28,26.28,3600.0,12.3009,12.3055,12.2962,12.2962,3600.0
2006-03-09 13:10:00,26.28,26.29,26.28,26.29,2300.0,12.2962,12.3009,12.2962,12.3009,2300.0
2006-03-09 13:20:00,26.29,26.34,26.22,26.34,6800.0,12.3009,12.3243,12.2681,12.3243,6800.0
2006-03-09 13:30:00,26.33,26.46,26.33,26.44,10800.0,12.3196,12.3804,12.3196,12.3711,10800.0
2006-03-09 13:40:00,26.46,26.55,26.44,26.53,7400.0,12.3804,12.4225,12.3711,12.4132,7400.0
2006-03-09 13:50:00,26.5,26.54,26.45,26.45,3000.0,12.3991,12.4178,12.3757,12.3757,3000.0
2006-03-09 14:00:00,26.44,26.53,26.41,26.47,7800.0,12.3711,12.4132,12.357,12.3851,7800.0
2006-03-09 14:10:00,26.53,26.53,26.36,26.41,2800.0,12.4132,12.4132,12.3336,12.357,2800.0
2006-03-09 14:20:00,26.43,26.44,26.39,26.41,4900.0,12.3664,12.3711,12.3477,12.357,4900.0
2006-03-09 14:30:00,26.44,26.54,26.41,26.41,11400.0,12.3711,12.4178,12.357,12.357,11400.0
2006-03-09 14:40:00,26.41,26.45,26.4,26.4,3100.0,12.357,12.3757,12.3523,12.3523,3100.0
2006-03-09 14:50:00,26.41,26.42,26.4,26.4,3300.0,12.357,12.3617,12.3523,12.3523,3300.0
2006-03-09 15:00:00,26.4,26.42,26.39,26.4,4400.0,12.3523,12.3617,12.3477,12.3523,4400.0
2006-03-09 15:10:00,26.4,26.42,26.39,26.41,4500.0,12.3523,12.3617,12.3477,12.357,4500.0
2006-03-09 15:20:00,26.41,26.44,26.37,26.37,5800.0,12.357,12.3711,12.3383,12.3383,5800.0
2006-03-09 15:30:00,26.37,26.43,26.37,26.41,17900.0,12.3383,12.3664,12.3383,12.357,17900.0
2006-03-09 15:40:00,26.41,26.42,26.37,26.4,11200.0,12.357,12.3617,12.3383,12.3523,11200.0
2006-03-09 15:50:00,26.4,26.43,26.37,26.4,54100.0,12.3523,12.3664,12.3383,12.3523,54100.0
2006-03-10 09:30:00,26.44,26.44,26.2,26.2,2900.0,12.3711,12.3711,12.2588,12.2588,2900.0
2006-03-10 09:40:00,26.21,26.27,26.21,26.27,900.0,12.2634,12.2915,12.2634,12.2915,900.0
2006-03-10 09:50:00,26.31,26.37,26.31,26.34,2500.0,12.3102,12.3383,12.3102,12.3243,2500.0
2006-03-10 10:00:00,26.37,26.39,26.34,26.39,1600.0,12.3383,12.3477,12.3243,12.3477,1600.0
2006-03-10 10:10:00,26.39,26.57,26.39,26.57,2500.0,12.3477,12.4319,12.3477,12.4319,2500.0
2006-03-10 10:20:00,26.58,26.69,26.57,26.65,4400.0,12.4366,12.488,12.4319,12.4693,4400.0
2006-03-10 10:30:00,26.65,26.69,26.63,26.69,1100.0,12.4693,12.488,12.46,12.488,1100.0
2006-03-10 10:40:00,26.68,26.68,26.59,26.67,1500.0,12.4833,12.4833,12.4412,12.4787,1500.0
2006-03-10 10:50:00,26.67,26.67,26.61,26.62,2500.0,12.4787,12.4787,12.4506,12.4553,2500.0
2006-03-10 11:00:00,26.61,26.66,26.61,26.61,1500.0,12.4506,12.474,12.4506,12.4506,1500.0
2006-03-10 11:10:00,26.62,26.64,26.62,26.63,700.0,12.4553,12.4646,12.4553,12.46,700.0
2006-03-10 11:20:00,26.6,26.64,26.6,26.64,1400.0,12.4459,12.4646,12.4459,12.4646,1400.0
2006-03-10 11:30:00,26.64,26.65,26.58,26.63,1600.0,12.4646,12.4693,12.4366,12.46,1600.0
2006-03-10 11:40:00,26.62,26.62,26.57,26.58,600.0,12.4553,12.4553,12.4319,12.4366,600.0
2006-03-10 11:50:00,26.58,26.58,26.55,26.56,1300.0,12.4366,12.4366,12.4225,12.4272,1300.0
2006-03-10 12:00:00,26.56,26.56,26.42,26.42,4600.0,12.4272,12.4272,12.3617,12.3617,4600.0
2006-03-10 12:10:00,26.43,26.43,26.42,26.43,900.0,12.3664,12.3664,12.3617,12.3664,900.0
2006-03-10 12:20:00,26.4,26.44,26.4,26.41,1800.0,12.3523,12.3711,12.3523,12.357,1800.0
2006-03-10 12:30:00,26.4,26.48,26.4,26.4,4500.0,12.3523,12.3898,12.3523,12.3523,4500.0
2006-03-10 12:40:00,26.4,26.42,26.37,26.42,2900.0,12.3523,12.3617,12.3383,12.3617,2900.0
2006-03-10 12:50:00,26.41,26.41,26.41,26.41,200.0,12.357,12.357,12.357,12.357,200.0
2006-03-10 13:00:00,26.35,26.35,26.3,26.31,1900.0,12.3289,12.3289,12.3055,12.3102,1900.0
2006-03-10 13:10:00,26.31,26.34,26.28,26.3,4400.0,12.3102,12.3243,12.2962,12.3055,4400.0
2006-03-10 13:20:00,26.3,26.3,26.26,26.3,800.0,12.3055,12.3055,12.2868,12.3055,800.0
2006-03-10 13:30:00,26.3,26.3,26.24,26.28,1200.0,12.3055,12.3055,12.2775,12.2962,1200.0
2006-03-10 13:40:00,26.24,26.27,26.24,26.27,600.0,12.2775,12.2915,12.2775,12.2915,600.0
2006-03-10 13:50:00,26.24,26.3,26.24,26.3,1500.0,12.2775,12.3055,12.2775,12.3055,1500.0
2006-03-10 14:00:00,26.29,26.3,26.25,26.25,2700.0,12.3009,12.3055,12.2822,12.2822,2700.0
2006-03-10 14:10:00,26.26,26.29,26.24,26.29,1300.0,12.2868,12.3009,12.2775,12.3009,1300.0
2006-03-10 14:20:00,26.29,26.29,26.26,26.28,3000.0,12.3009,12.3009,12.2868,12.2962,3000.0
2006-03-10 14:30:00,26.29,26.32,26.28,26.32,7500.0,12.3009,12.3149,12.2962,12.3149,7500.0
2006-03-10 14:40:00,26.32,26.41,26.3,26.4,3100.0,12.3149,12.357,12.3055,12.3523,3100.0
2006-03-10 14:50:00,26.45,26.49,26.37,26.37,3100.0,12.3757,12.3944,12.3383,12.3383,3100.0
2006-03-10 15:00:00,26.37,26.39,26.23,26.23,6800.0,12.3383,12.3477,12.2728,12.2728,6800.0
2006-03-10 15:10:00,26.24,26.27,26.2,26.22,2500.0,12.2775,12.2915,12.2588,12.2681,2500.0
2006-03-10 15:20:00,26.24,26.31,26.24,26.25,2000.0,12.2775,12.3102,12.2775,12.2822,2000.0
2006-03-10 15:30:00,26.23,26.29,26.2,26.2,3600.0,12.2728,12.3009,12.2588,12.2588,3600.0
2006-03-10 15:40:00,26.2,26.2,26.17,26.17,2200.0,12.2588,12.2588,12.2447,12.2447,2200.0
2006-03-10 15:50:00,26.22,26.32,26.22,26.29,3400.0,12.2681,12.3149,12.2681,12.3009,3400.0
2006-03-13 09:30:00,26.09,26.24,26.07,26.23,5900.0,12.3302,12.4011,12.3208,12.3964,5900.0
2006-03-13 09:40:00,26.28,26.28,26.17,26.18,1700.0,12.42,12.42,12.3681,12.3728,1700.0
2006-03-13 09:50:00,26.18,26.18,26.16,26.16,800.0,12.3728,12.3728,12.3633,12.3633,800.0
2006-03-13 10:00:00,26.23,26.27,26.16,26.23,12500.0,12.3964,12.4153,12.3633,12.3964,12500.0
2006-03-13 10:10:00,26.24,26.24,26.24,26.24,1300.0,12.4011,12.4011,12.4011,12.4011,1300.0
2006-03-13 10:20:00,26.31,26.31,26.31,26.31,600.0,12.4342,12.4342,12.4342,12.4342,600.0
2006-03-13 10:30:00,26.31,26.37,26.31,26.35,2400.0,12.4342,12.4626,12.4342,12.4531,2400.0
2006-03-13 10:40:00,26.37,26.37,26.32,26.32,1100.0,12.4626,12.4626,12.4389,12.4389,1100.0
2006-03-13 10:50:00,26.35,26.35,26.25,26.27,1600.0,12.4531,12.4531,12.4059,12.4153,1600.0
2006-03-13 11:00:00,26.27,26.27,26.24,26.24,1000.0,12.4153,12.4153,12.4011,12.4011,1000.0
2006-03-13 11:10:00,26.25,26.25,26.24,26.25,900.0,12.4059,12.4059,12.4011,12.4059,900.0
2006-03-13 11:20:00,26.25,26.31,26.25,26.25,800.0,12.4059,12.4342,12.4059,12.4059,800.0
2006-03-13 11:30:00,26.29,26.31,26.29,26.31,500.0,12.4248,12.4342,12.4248,12.4342,500.0
2006-03-13 11:40:00,26.3,26.3,26.3,26.3,200.0,12.4295,12.4295,12.4295,12.4295,200.0
2006-03-13 11:50:00,26.31,26.33,26.26,26.27,1400.0,12.4342,12.4437,12.4106,12.4153,1400.0
2006-03-13 12:00:00,26.29,26.29,26.26,26.29,600.0,12.4248,12.4248,12.4106,12.4248,600.0
2006-03-13 12:10:00,26.29,26.29,26.29,26.29,300.0,12.4248,12.4248,12.4248,12.4248,300.0
2006-03-13 12:20:00,26.29,26.3,26.29,26.3,900.0,12.4248,12.4295,12.4248,12.4295,900.0
2006-03-13 12:30:00,26.31,26.31,26.29,26.29,400.0,12.4342,12.4342,12.4248,12.4248,400.0
2006-03-13 12:40:00,26.31,26.31,26.28,26.28,500.0,12.4342,12.4342,12.42,12.42,500.0
2006-03-13 12:50:00,26.29,26.31,26.29,26.29,1700.0,12.4248,12.4342,12.4248,12.4248,1700.0
2006-03-13 13:00:00,26.29,26.33,26.29,26.29,3600.0,12.4248,12.4437,12.4248,12.4248,3600.0
2006-03-13 13:10:00,26.3,26.33,26.3,26.32,4400.0,12.4295,12.4437,12.4295,12.4389,4400.0
2006-03-13 13:20:00,26.32,26.34,26.28,26.32,5800.0,12.4389,12.4484,12.42,12.4389,5800.0
2006-03-13 13:30:00,26.32,26.32,26.29,26.29,5600.0,12.4389,12.4389,12.4248,12.4248,5600.0
2006-03-13 13:40:00,26.29,26.3,26.28,26.3,7600.0,12.4248,12.4295,12.42,12.4295,7600.0
2006-03-13 13:50:00,26.31,26.36,26.31,26.31,2800.0,12.4342,12.4578,12.4342,12.4342,2800.0
2006-03-13 14:00:00,26.32,26.36,26.32,26.35,600.0,12.4389,12.4578,12.4389,12.4531,600.0
2006-03-13 14:10:00,26.35,26.38,26.35,26.38,1000.0,12.4531,12.4673,12.4531,12.4673,1000.0
2006-03-13 14:20:00,26.36,26.42,26.36,26.4,1900.0,12.4578,12.4862,12.4578,12.4768,1900.0
2006-03-13 14:30:00,26.4,26.48,26.39,26.44,1500.0,12.4768,12.5146,12.472,12.4957,1500.0
2006-03-13 14:40:00,26.48,26.48,26.33,26.33,1900.0,12.5146,12.5146,12.4437,12.4437,1900.0
2006-03-13 14:50:00,26.32,26.34,26.32,26.34,600.0,12.4389,12.4484,12.4389,12.4484,600.0
2006-03-13 15:00:00,26.34,26.34,26.27,26.31,4600.0,12.4484,12.4484,12.4153,12.4342,4600.0
2006-03-13 15:10:00,26.27,26.31,26.27,26.31,2400.0,12.4153,12.4342,12.4153,12.4342,2400.0
2006-03-13 15:20:00,26.3,26.31,26.27,26.27,1900.0,12.4295,12.4342,12.4153,12.4153,1900.0
2006-03-13 15:30:00,26.28,26.31,26.25,26.3,8900.0,12.42,12.4342,12.4059,12.4295,8900.0
2006-03-13 15:40:00,26.3,26.35,26.3,26.32,1800.0,12.4295,12.4531,12.4295,12.4389,1800.0
2006-03-13 15:50:00,26.25,26.34,26.25,26.34,5500.0,12.4059,12.4484,12.4059,12.4484,5500.0
2006-03-14 09:30:00,26.4,26.4,26.34,26.35,2500.0,12.4768,12.4768,12.4484,12.4531,2500.0
2006-03-14 09:40:00,26.29,26.35,26.26,26.35,3500.0,12.4248,12.4531,12.4106,12.4531,3500.0
2006-03-14 09:50:00,26.33,26.33,26.27,26.28,1300.0,12.4437,12.4437,12.4153,12.42,1300.0
2006-03-14 10:00:00,26.26,26.29,26.26,26.29,2700.0,12.4106,12.4248,12.4106,12.4248,2700.0
2006-03-14 10:10:00,26.3,26.3,26.28,26.29,3400.0,12.4295,12.4295,12.42,12.4248,3400.0
2006-03-14 10:20:00,26.29,26.3,26.28,26.29,3900.0,12.4248,12.4295,12.42,12.4248,3900.0
2006-03-14 10:30:00,26.3,26.32,26.29,26.32,7100.0,12.4295,12.4389,12.4248,12.4389,7100.0
2006-03-14 10:40:00,26.32,26.35,26.21,26.35,1800.0,12.4389,12.4531,12.387,12.4531,1800.0
2006-03-14 10:50:00,26.33,26.36,26.3,26.33,2500.0,12.4437,12.4578,12.4295,12.4437,2500.0
2006-03-14 11:00:00,26.32,26.4,26.32,26.4,2000.0,12.4389,12.4768,12.4389,12.4768,2000.0
2006-03-14 11:10:00,26.37,26.47,26.37,26.47,1000.0,12.4626,12.5098,12.4626,12.5098,1000.0
2006-03-14 11:20:00,26.46,26.49,26.45,26.45,1900.0,12.5051,12.5193,12.5004,12.5004,1900.0
2006-03-14 11:30:00,26.45,26.49,26.42,26.46,1900.0,12.5004,12.5193,12.4862,12.5051,1900.0
2006-03-14 11:40:00,26.48,26.5,26.45,26.5,11700.0,12.5146,12.524,12.5004,12.524,11700.0
2006-03-14 11:50:00,26.5,26.51,26.48,26.51,9600.0,12.524,12.5287,12.5146,12.5287,9600.0
2006-03-14 12:00:00,26.52,26.53,26.51,26.51,4200.0,12.5335,12.5382,12.5287,12.5287,4200.0
2006-03-14 12:10:00,26.51,26.51,26.48,26.5,5800.0,12.5287,12.5287,12.5146,12.524,5800.0
2006-03-14 12:20:00,26.5,26.5,26.48,26.49,2700.0,12.524,12.524,12.5146,12.5193,2700.0
2006-03-14 12:30:00,26.45,26.5,26.45,26.49,2900.0,12.5004,12.524,12.5004,12.5193,2900.0
2006-03-14 12:40:00,26.5,26.5,26.49,26.5,4200.0,12.524,12.524,12.5193,12.524,4200.0
2006-03-14 12:50:00,26.5,26.5,26.47,26.5,3100.0,12.524,12.524,12.5098,12.524,3100.0
2006-03-14 13:00:00,26.5,26.5,26.47,26.5,9400.0,12.524,12.524,12.5098,12.524,9400.0
2006-03-14 13:10:00,26.5,26.5,26.45,26.5,14000.0,12.524,12.524,12.5004,12.524,14000.0
2006-03-14 13:20:00,26.5,26.5,26.49,26.5,2800.0,12.524,12.524,12.5193,12.524,2800.0
2006-03-14 13:30:00,26.47,26.48,26.44,26.47,700.0,12.5098,12.5146,12.4957,12.5098,700.0
2006-03-14 13:40:00,26.47,26.48,26.47,26.48,600.0,12.5098,12.5146,12.5098,12.5146,600.0
2006-03-14 13:50:00,26.48,26.5,26.46,26.47,1200.0,12.5146,12.524,12.5051,12.5098,1200.0
2006-03-14 14:00:00,26.46,26.5,26.46,26.5,1800.0,12.5051,12.524,12.5051,12.524,1800.0
2006-03-14 14:10:00,26.47,26.5,26.47,26.5,1000.0,12.5098,12.524,12.5098,12.524,1000.0
2006-03-14 14:20:00,26.49,26.5,26.48,26.49,2600.0,12.5193,12.524,12.5146,12.5193,2600.0
2006-03-14 14:30:00,26.47,26.5,26.47,26.5,4000.0,12.5098,12.524,12.5098,12.524,4000.0
2006-03-14 14:40:00,26.5,26.5,26.49,26.49,1500.0,12.524,12.524,12.5193,12.5193,1500.0
2006-03-14 14:50:00,26.48,26.5,26.47,26.47,1700.0,12.5146,12.524,12.5098,12.5098,1700.0
2006-03-14 15:00:00,26.49,26.5,26.47,26.5,1900.0,12.5193,12.524,12.5098,12.524,1900.0
2006-03-14 15:10:00,26.5,26.5,26.48,26.5,2000.0,12.524,12.524,12.5146,12.524,2000.0
2006-03-14 15:20:00,26.5,26.5,26.46,26.5,6300.0,12.524,12.524,12.5051,12.524,6300.0
2006-03-14 15:30:00,26.5,26.5,26.46,26.5,1700.0,12.524,12.524,12.5051,12.524,1700.0
2006-03-14 15:40:00,26.5,26.5,26.47,26.47,1000.0,12.524,12.524,12.5098,12.5098,1000.0
2006-03-14 15:50:00,26.5,26.5,26.43,26.43,1400.0,12.524,12.524,12.4909,12.4909,1400.0
2006-03-15 09:30:00,26.46,26.5,26.42,26.49,8800.0,12.5051,12.524,12.4862,12.5193,8800.0
2006-03-15 09:40:00,26.49,26.5,26.42,26.49,5500.0,12.5193,12.524,12.4862,12.5193,5500.0
2006-03-15 09:50:00,26.49,26.5,26.43,26.44,8600.0,12.5193,12.524,12.4909,12.4957,8600.0
2006-03-15 10:00:00,26.5,26.5,26.5,26.5,3000.0,12.524,12.524,12.524,12.524,3000.0
2006-03-15 10:10:00,26.5,26.5,26.47,26.47,600.0,12.524,12.524,12.5098,12.5098,600.0
2006-03-15 10:20:00,26.49,26.5,26.49,26.5,3300.0,12.5193,12.524,12.5193,12.524,3300.0
2006-03-15 10:30:00,26.51,26.51,26.49,26.51,14900.0,12.5287,12.5287,12.5193,12.5287,14900.0
2006-03-15 10:40:00,26.54,26.54,26.47,26.48,9000.0,12.5429,12.5429,12.5098,12.5146,9000.0
2006-03-15 10:50:00,26.48,26.51,26.47,26.51,2800.0,12.5146,12.5287,12.5098,12.5287,2800.0
2006-03-15 11:00:00,26.52,26.53,26.52,26.52,700.0,12.5335,12.5382,12.5335,12.5335,700.0
2006-03-15 11:10:00,26.55,26.55,26.45,26.52,9800.0,12.5476,12.5476,12.5004,12.5335,9800.0
2006-03-15 11:20:00,26.52,26.53,26.48,26.49,7300.0,12.5335,12.5382,12.5146,12.5193,7300.0
2006-03-15 11:30:00,26.49,26.5,26.46,26.49,1300.0,12.5193,12.524,12.5051,12.5193,1300.0
2006-03-15 11:40:00,26.48,26.48,26.41,26.41,3400.0,12.5146,12.5146,12.4815,12.4815,3400.0
2006-03-15 11:50:00,26.42,26.44,26.42,26.44,3000.0,12.4862,12.4957,12.4862,12.4957,3000.0
2006-03-15 12:00:00,26.45,26.48,26.44,26.48,1000.0,12.5004,12.5146,12.4957,12.5146,1000.0
2006-03-15 12:10:00,26.46,26.5,26.46,26.49,5400.0,12.5051,12.524,12.5051,12.5193,5400.0
2006-03-15 12:20:00,26.49,26.5,26.45,26.45,3600.0,12.5193,12.524,12.5004,12.5004,3600.0
2006-03-15 12:30:00,26.46,26.49,26.46,26.49,800.0,12.5051,12.5193,12.5051,12.5193,800.0
2006-03-15 12:40:00,26.49,26.49,26.49,26.49,0.0,12.5193,12.5193,12.5193,12.5193,0.0
2006-03-15 12:50:00,26.44,26.49,26.44,26.49,2400.0,12.4957,12.5193,12.4957,12.5193,2400.0
2006-03-15 13:00:00,26.46,26.49,26.46,26.49,2400.0,12.5051,12.5193,12.5051,12.5193,2400.0
2006-03-15 13:10:00,26.46,26.49,26.46,26.49,2300.0,12.5051,12.5193,12.5051,12.5193,2300.0
2006-03-15 13:20:00,26.49,26.49,26.47,26.49,1800.0,12.5193,12.5193,12.5098,12.5193,1800.0
2006-03-15 13:30:00,26.5,26.5,26.46,26.47,4100.0,12.524,12.524,12.5051,12.5098,4100.0
2006-03-15 13:40:00,26.48,26.49,26.46,26.49,1400.0,12.5146,12.5193,12.5051,12.5193,1400.0
2006-03-15 13:50:00,26.49,26.5,26.46,26.47,7400.0,12.5193,12.524,12.5051,12.5098,7400.0
2006-03-15 14:00:00,26.48,26.49,26.46,26.49,1800.0,12.5146,12.5193,12.5051,12.5193,1800.0
2006-03-15 14:10:00,26.49,26.49,26.46,26.49,3300.0,12.5193,12.5193,12.5051,12.5193,3300.0
2006-03-15 14:20:00,26.46,26.49,26.46,26.49,3300.0,12.5051,12.5193,12.5051,12.5193,3300.0
2006-03-15 14:30:00,26.49,26.49,26.44,26.49,2100.0,12.5193,12.5193,12.4957,12.5193,2100.0
2006-03-15 14:40:00,26.49,26.5,26.47,26.47,2400.0,12.5193,12.524,12.5098,12.5098,2400.0
2006-03-15 14:50:00,26.47,26.49,26.44,26.44,3700.0,12.5098,12.5193,12.4957,12.4957,3700.0
2006-03-15 15:00:00,26.45,26.49,26.44,26.47,3200.0,12.5004,12.5193,12.4957,12.5098,3200.0
2006-03-15 15:10:00,26.49,26.5,26.45,26.49,2400.0,12.5193,12.524,12.5004,12.5193,2400.0
2006-03-15 15:20:00,26.5,26.5,26.45,26.48,8500.0,12.524,12.524,12.5004,12.5146,8500.0
2006-03-15 15:30:00,26.49,26.5,26.46,26.49,1800.0,12.5193,12.524,12.5051,12.5193,1800.0
2006-03-15 15:40:00,26.49,26.49,26.45,26.45,3000.0,12.5193,12.5193,12.5004,12.5004,3000.0
2006-03-15 15:50:00,26.45,26.46,26.39,26.43,10900.0,12.5004,12.5051,12.472,12.4909,10900.0
2006-03-16 09:30:00,26.48,26.48,26.44,26.44,400.0,12.5146,12.5146,12.4957,12.4957,400.0
2006-03-16 09:40:00,26.41,26.46,26.41,26.44,500.0,12.4815,12.5051,12.4815,12.4957,500.0
2006-03-16 09:50:00,26.49,26.5,26.44,26.45,5700.0,12.5193,12.524,12.4957,12.5004,5700.0
2006-03-16 10:00:00,26.46,26.5,26.45,26.5,3300.0,12.5051,12.524,12.5004,12.524,3300.0
2006-03-16 10:10:00,26.47,26.5,26.47,26.47,3700.0,12.5098,12.524,12.5098,12.5098,3700.0
2006-03-16 10:20:00,26.46,26.49,26.46,26.46,1400.0,12.5051,12.5193,12.5051,12.5051,1400.0
2006-03-16 10:30:00,26.49,26.5,26.45,26.45,2700.0,12.5193,12.524,12.5004,12.5004,2700.0
2006-03-16 10:40:00,26.48,26.48,26.45,26.47,2400.0,12.5146,12.5146,12.5004,12.5098,2400.0
2006-03-16 10:50:00,26.45,26.49,26.44,26.49,2000.0,12.5004,12.5193,12.4957,12.5193,2000.0
2006-03-16 11:00:00,26.48,26.48,26.43,26.48,2800.0,12.5146,12.5146,12.4909,12.5146,2800.0
2006-03-16 11:10:00,26.44,26.5,26.44,26.5,1000.0,12.4957,12.524,12.4957,12.524,1000.0
2006-03-16 11:20:00,26.5,26.5,26.48,26.48,1000.0,12.524,12.524,12.5146,12.5146,1000.0
2006-03-16 11:30:00,26.47,26.5,26.45,26.45,4400.0,12.5098,12.524,12.5004,12.5004,4400.0
2006-03-16 11:40:00,26.48,26.48,26.45,26.45,300.0,12.5146,12.5146,12.5004,12.5004,300.0
2006-03-16 11:50:00,26.49,26.5,26.49,26.5,700.0,12.5193,12.524,12.5193,12.524,700.0
2006-03-16 12:00:00,26.5,26.5,26.45,26.5,4300.0,12.524,12.524,12.5004,12.524,4300.0
2006-03-16 12:10:00,26.47,26.5,26.47,26.5,700.0,12.5098,12.524,12.5098,12.524,700.0
2006-03-16 12:20:00,26.45,26.5,26.45,26.5,3100.0,12.5004,12.524,12.5004,12.524,3100.0
2006-03-16 12:30:00,26.5,26.5,26.45,26.49,2500.0,12.524,12.524,12.5004,12.5193,2500.0
2006-03-16 12:40:00,26.49,26.5,26.44,26.49,1700.0,12.5193,12.524,12.4957,12.5193,1700.0
2006-03-16 12:50:00,26.49,26.49,26.44,26.49,2400.0,12.5193,12.5193,12.4957,12.5193,2400.0
2006-03-16 13:00:00,26.49,26.51,26.49,26.49,1900.0,12.5193,12.5287,12.5193,12.5193,1900.0
2006-03-16 13:10:00,26.52,26.52,26.47,26.47,1000.0,12.5335,12.5335,12.5098,12.5098,1000.0
2006-03-16 13:20:00,26.5,26.5,26.48,26.5,600.0,12.524,12.524,12.5146,12.524,600.0
2006-03-16 13:30:00,26.5,26.56,26.45,26.5,6800.0,12.524,12.5524,12.5004,12.524,6800.0
2006-03-16 13:40:00,26.46,26.48,26.44,26.44,1000.0,12.5051,12.5146,12.4957,12.4957,1000.0
2006-03-16 13:50:00,26.43,26.43,26.31,26.31,9900.0,12.4909,12.4909,12.4342,12.4342,9900.0
2006-03-16 14:00:00,26.3,26.36,26.25,26.32,1800.0,12.4295,12.4578,12.4059,12.4389,1800.0
2006-03-16 14:10:00,26.3,26.34,26.25,26.27,1300.0,12.4295,12.4484,12.4059,12.4153,1300.0
2006-03-16 14:20:00,26.29,26.31,26.27,26.27,1600.0,12.4248,12.4342,12.4153,12.4153,1600.0
2006-03-16 14:30:00,26.27,26.28,26.23,26.28,500.0,12.4153,12.42,12.3964,12.42,500.0
2006-03-16 14:40:00,26.31,26.32,26.25,26.25,17700.0,12.4342,12.4389,12.4059,12.4059,17700.0
2006-03-16 14:50:00,26.26,26.26,26.25,26.25,11700.0,12.4106,12.4106,12.4059,12.4059,11700.0
2006-03-16 15:00:00,26.25,26.35,26.25,26.35,8700.0,12.4059,12.4531,12.4059,12.4531,8700.0
2006-03-16 15:10:00,26.32,26.39,26.32,26.35,1400.0,12.4389,12.472,12.4389,12.4531,1400.0
2006-03-16 15:20:00,26.35,26.38,26.29,26.29,35900.0,12.4531,12.4673,12.4248,12.4248,35900.0
2006-03-16 15:30:00,26.32,26.33,26.32,26.32,500.0,12.4389,12.4437,12.4389,12.4389,500.0
2006-03-16 15:40:00,26.31,26.33,26.27,26.32,3000.0,12.4342,12.4437,12.4153,12.4389,3000.0
2006-03-16 15:50:00,26.27,26.28,26.22,26.25,1300.0,12.4153,12.42,12.3917,12.4059,1300.0
2006-03-17 09:30:00,26.32,26.32,26.2,26.2,45900.0,12.4389,12.4389,12.3822,12.3822,45900.0
2006-03-17 09:40:00,26.1,26.14,26.05,26.06,5300.0,12.335,12.3539,12.3113,12.3161,5300.0
2006-03-17 09:50:00,26.09,26.09,25.97,25.97,9200.0,12.3302,12.3302,12.2735,12.2735,9200.0
2006-03-17 10:00:00,25.96,26.01,25.96,26.01,1200.0,12.2688,12.2924,12.2688,12.2924,1200.0
2006-03-17 10:10:00,26.01,26.14,26.01,26.09,3400.0,12.2924,12.3539,12.2924,12.3302,3400.0
2006-03-17 10:20:00,26.1,26.18,26.1,26.13,2400.0,12.335,12.3728,12.335,12.3491,2400.0
2006-03-17 10:30:00,26.19,26.21,26.05,26.06,3200.0,12.3775,12.387,12.3113,12.3161,3200.0
2006-03-17 10:40:00,26.09,26.21,26.08,26.21,3100.0,12.3302,12.387,12.3255,12.387,3100.0
2006-03-17 10:50:00,26.15,26.2,26.13,26.13,2500.0,12.3586,12.3822,12.3491,12.3491,2500.0
2006-03-17 11:00:00,26.1,26.14,26.09,26.09,1400.0,12.335,12.3539,12.3302,12.3302,1400.0
2006-03-17 11:10:00,26.12,26.12,26.06,26.09,2100.0,12.3444,12.3444,12.3161,12.3302,2100.0
2006-03-17 11:20:00,26.07,26.1,26.07,26.07,2200.0,12.3208,12.335,12.3208,12.3208,2200.0
2006-03-17 11:30:00,26.11,26.15,26.08,26.08,3000.0,12.3397,12.3586,12.3255,12.3255,3000.0
2006-03-17 11:40:00,26.12,26.14,26.09,26.14,2700.0,12.3444,12.3539,12.3302,12.3539,2700.0
2006-03-17 11:50:00,26.09,26.14,26.08,26.08,1600.0,12.3302,12.3539,12.3255,12.3255,1600.0
2006-03-17 12:00:00,26.14,26.14,26.05,26.1,3900.0,12.3539,12.3539,12.3113,12.335,3900.0
2006-03-17 12:10:00,26.11,26.11,26.0,26.05,8900.0,12.3397,12.3397,12.2877,12.3113,8900.0
2006-03-17 12:20:00,26.05,26.05,25.92,26.0,4800.0,12.3113,12.3113,12.2499,12.2877,4800.0
2006-03-17 12:30:00,26.0,26.04,25.98,26.0,2200.0,12.2877,12.3066,12.2783,12.2877,2200.0
2006-03-17 12:40:00,26.03,26.03,25.85,25.88,5500.0,12.3019,12.3019,12.2168,12.231,5500.0
2006-03-17 12:50:00,25.87,25.93,25.5,25.66,11900.0,12.2263,12.2546,12.0514,12.127,11900.0
2006-03-17 13:00:00,25.68,25.68,25.6,25.61,2700.0,12.1365,12.1365,12.0987,12.1034,2700.0
2006-03-17 13:10:00,25.66,25.71,25.63,25.68,5000.0,12.127,12.1507,12.1128,12.1365,5000.0
2006-03-17 13:20:00,25.61,25.7,25.6,25.65,5200.0,12.1034,12.1459,12.0987,12.1223,5200.0
2006-03-17 13:30:00,25.65,25.7,25.64,25.67,2600.0,12.1223,12.1459,12.1176,12.1318,2600.0
2006-03-17 13:40:00,25.63,25.75,25.62,25.68,6400.0,12.1128,12.1696,12.1081,12.1365,6400.0
2006-03-17 13:50:00,25.7,25.72,25.6,25.68,3200.0,12.1459,12.1554,12.0987,12.1365,3200.0
2006-03-17 14:00:00,25.64,25.72,25.64,25.66,1500.0,12.1176,12.1554,12.1176,12.127,1500.0
2006-03-17 14:10:00,25.67,25.67,25.63,25.67,600.0,12.1318,12.1318,12.1128,12.1318,600.0
2006-03-17 14:20:00,25.67,25.68,25.62,25.65,3600.0,12.1318,12.1365,12.1081,12.1223,3600.0
2006-03-17 14:30:00,25.65,25.77,25.65,25.66,4200.0,12.1223,12.179,12.1223,12.127,4200.0
2006-03-17 14:40:00,25.66,25.8,25.66,25.77,6700.0,12.127,12.1932,12.127,12.179,6700.0
2006-03-17 14:50:00,25.73,25.76,25.73,25.76,4400.0,12.1601,12.1743,12.1601,12.1743,4400.0
2006-03-17 15:00:00,25.75,25.82,25.73,25.82,4000.0,12.1696,12.2026,12.1601,12.2026,4000.0
2006-03-17 15:10:00,25.82,25.85,25.8,25.85,9400.0,12.2026,12.2168,12.1932,12.2168,9400.0
2006-03-17 15:20:00,25.85,25.86,25.8,25.84,8900.0,12.2168,12.2215,12.1932,12.2121,8900.0
2006-03-17 15:30:00,25.85,25.86,25.85,25.85,6600.0,12.2168,12.2215,12.2168,12.2168,6600.0
2006-03-17 15:40:00,25.85,25.85,25.81,25.85,4800.0,12.2168,12.2168,12.1979,12.2168,4800.0
2006-03-17 15:50:00,25.85,25.85,25.79,25.83,8500.0,12.2168,12.2168,12.1885,12.2074,8500.0
2006-03-20 09:30:00,25.95,25.95,25.87,25.87,4200.0,12.2641,12.2641,12.2263,12.2263,4200.0
2006-03-20 09:40:00,25.94,26.2,25.94,26.12,8600.0,12.2594,12.3822,12.2594,12.3444,8600.0
2006-03-20 09:50:00,26.05,26.12,26.0,26.0,2000.0,12.3113,12.3444,12.2877,12.2877,2000.0
2006-03-20 10:00:00,26.0,26.03,25.79,25.81,6200.0,12.2877,12.3019,12.1885,12.1979,6200.0
2006-03-20 10:10:00,25.83,26.01,25.75,26.0,3600.0,12.2074,12.2924,12.1696,12.2877,3600.0
2006-03-20 10:20:00,26.03,26.04,26.01,26.01,2000.0,12.3019,12.3066,12.2924,12.2924,2000.0
2006-03-20 10:30:00,26.0,26.03,26.0,26.0,1900.0,12.2877,12.3019,12.2877,12.2877,1900.0
2006-03-20 10:40:00,26.0,26.02,26.0,26.0,6800.0,12.2877,12.2972,12.2877,12.2877,6800.0
2006-03-20 10:50:00,26.0,26.04,25.98,26.03,4000.0,12.2877,12.3066,12.2783,12.3019,4000.0
2006-03-20 11:00:00,26.04,26.04,25.98,25.99,3900.0,12.3066,12.3066,12.2783,12.283,3900.0
2006-03-20 11:10:00,26.0,26.02,26.0,26.0,1200.0,12.2877,12.2972,12.2877,12.2877,1200.0
2006-03-20 11:20:00,26.0,26.0,25.94,26.0,1400.0,12.2877,12.2877,12.2594,12.2877,1400.0
2006-03-20 11:30:00,26.0,26.0,25.97,25.99,2600.0,12.2877,12.2877,12.2735,12.283,2600.0
2006-03-20 11:40:00,25.97,26.0,25.96,25.99,4200.0,12.2735,12.2877,12.2688,12.283,4200.0
2006-03-20 11:50:00,26.0,26.03,25.99,26.0,4200.0,12.2877,12.3019,12.283,12.2877,4200.0
2006-03-20 12:00:00,26.0,26.01,25.95,25.95,2600.0,12.2877,12.2924,12.2641,12.2641,2600.0
2006-03-20 12:10:00,25.95,26.02,25.95,25.98,3100.0,12.2641,12.2972,12.2641,12.2783,3100.0
2006-03-20 12:20:00,26.0,26.05,25.99,26.03,2300.0,12.2877,12.3113,12.283,12.3019,2300.0
2006-03-20 12:30:00,26.03,26.05,26.02,26.04,2000.0,12.3019,12.3113,12.2972,12.3066,2000.0
2006-03-20 12:40:00,26.04,26.05,26.0,26.05,2100.0,12.3066,12.3113,12.2877,12.3113,2100.0
2006-03-20 12:50:00,26.05,26.11,26.05,26.05,1200.0,12.3113,12.3397,12.3113,12.3113,1200.0
2006-03-20 13:00:00,26.11,26.11,26.01,26.01,2100.0,12.3397,12.3397,12.2924,12.2924,2100.0
2006-03-20 13:10:00,26.05,26.1,26.05,26.08,500.0,12.3113,12.335,12.3113,12.3255,500.0
2006-03-20 13:20:00,26.06,26.07,26.04,26.07,400.0,12.3161,12.3208,12.3066,12.3208,400.0
2006-03-20 13:30:00,26.04,26.06,26.04,26.05,1100.0,12.3066,12.3161,12.3066,12.3113,1100.0
2006-03-20 13:40:00,26.05,26.07,26.04,26.07,1600.0,12.3113,12.3208,12.3066,12.3208,1600.0
2006-03-20 13:50:00,26.05,26.12,26.05,26.11,1400.0,12.3113,12.3444,12.3113,12.3397,1400.0
2006-03-20 14:00:00,26.12,26.15,26.12,26.15,600.0,12.3444,12.3586,12.3444,12.3586,600.0
2006-03-20 14:10:00,26.13,26.13,26.03,26.08,2000.0,12.3491,12.3491,12.3019,12.3255,2000.0
2006-03-20 14:20:00,26.08,26.08,26.05,26.08,1500.0,12.3255,12.3255,12.3113,12.3255,1500.0
2006-03-20 14:30:00,26.08,26.08,26.05,26.06,1600.0,12.3255,12.3255,12.3113,12.3161,1600.0
2006-03-20 14:40:00,26.01,26.07,26.01,26.01,2500.0,12.2924,12.3208,12.2924,12.2924,2500.0
2006-03-20 14:50:00,26.04,26.06,26.04,26.06,400.0,12.3066,12.3161,12.3066,12.3161,400.0
2006-03-20 15:00:00,26.06,26.09,26.06,26.09,1600.0,12.3161,12.3302,12.3161,12.3302,1600.0
2006-03-20 15:10:00,26.1,26.1,26.1,26.1,700.0,12.335,12.335,12.335,12.335,700.0
2006-03-20 15:20:00,26.08,26.1,26.08,26.1,2600.0,12.3255,12.335,12.3255,12.335,2600.0
2006-03-20 15:30:00,26.1,26.16,26.1,26.16,2600.0,12.335,12.3633,12.335,12.3633,2600.0
2006-03-20 15:40:00,26.2,26.36,26.17,26.27,2700.0,12.3822,12.4578,12.3681,12.4153,2700.0
2006-03-20 15:50:00,26.25,26.27,26.22,26.23,1600.0,12.4059,12.4153,12.3917,12.3964,1600.0
2006-03-21 09:30:00,26.35,26.43,26.34,26.35,28400.0,12.4531,12.4909,12.4484,12.4531,28400.0
2006-03-21 09:40:00,26.36,26.36,26.24,26.34,3800.0,12.4578,12.4578,12.4011,12.4484,3800.0
2006-03-21 09:50:00,26.34,26.34,26.26,26.3,5600.0,12.4484,12.4484,12.4106,12.4295,5600.0
2006-03-21 10:00:00,26.29,26.33,26.2,26.25,1500.0,12.4248,12.4437,12.3822,12.4059,1500.0
2006-03-21 10:10:00,26.25,26.28,26.21,26.28,3300.0,12.4059,12.42,12.387,12.42,3300.0
2006-03-21 10:20:00,26.28,26.3,26.24,26.3,6100.0,12.42,12.4295,12.4011,12.4295,6100.0
2006-03-21 10:30:00,26.31,26.31,26.3,26.31,2400.0,12.4342,12.4342,12.4295,12.4342,2400.0
2006-03-21 10:40:00,26.31,26.32,26.31,26.32,4000.0,12.4342,12.4389,12.4342,12.4389,4000.0
2006-03-21 10:50:00,26.3,26.35,26.28,26.35,5300.0,12.4295,12.4531,12.42,12.4531,5300.0
2006-03-21 11:00:00,26.36,26.36,26.34,26.34,2000.0,12.4578,12.4578,12.4484,12.4484,2000.0
2006-03-21 11:10:00,26.4,26.4,26.39,26.39,500.0,12.4768,12.4768,12.472,12.472,500.0
2006-03-21 11:20:00,26.39,26.4,26.39,26.4,700.0,12.472,12.4768,12.472,12.4768,700.0
2006-03-21 11:30:00,26.36,26.44,26.36,26.44,800.0,12.4578,12.4957,12.4578,12.4957,800.0
2006-03-21 11:40:00,26.45,26.56,26.45,26.51,5400.0,12.5004,12.5524,12.5004,12.5287,5400.0
2006-03-21 11:50:00,26.5,26.55,26.5,26.54,26600.0,12.524,12.5476,12.524,12.5429,26600.0
2006-03-21 12:00:00,26.5,26.5,26.5,26.5,25000.0,12.524,12.524,12.524,12.524,25000.0
2006-03-21 12:10:00,26.54,26.54,26.43,26.49,52700.0,12.5429,12.5429,12.4909,12.5193,52700.0
2006-03-21 12:20:00,26.51,26.53,26.5,26.53,52000.0,12.5287,12.5382,12.524,12.5382,52000.0
2006-03-21 12:30:00,26.5,26.5,26.5,26.5,27100.0,12.524,12.524,12.524,12.524,27100.0
2006-03-21 12:40:00,26.55,26.58,26.5,26.58,23900.0,12.5476,12.5618,12.524,12.5618,23900.0
2006-03-21 12:50:00,26.57,26.6,26.53,26.53,2300.0,12.5571,12.5713,12.5382,12.5382,2300.0
2006-03-21 13:00:00,26.58,26.58,26.5,26.55,251000.0,12.5618,12.5618,12.524,12.5476,251000.0
2006-03-21 13:10:00,26.56,26.63,26.56,26.63,1200.0,12.5524,12.5855,12.5524,12.5855,1200.0
2006-03-21 13:20:00,26.63,26.63,26.52,26.55,2300.0,12.5855,12.5855,12.5335,12.5476,2300.0
2006-03-21 13:30:00,26.59,26.59,26.5,26.5,117100.0,12.5665,12.5665,12.524,12.524,117100.0
2006-03-21 13:40:00,26.49,26.49,26.45,26.48,700.0,12.5193,12.5193,12.5004,12.5146,700.0
2006-03-21 13:50:00,26.48,26.48,26.43,26.44,500.0,12.5146,12.5146,12.4909,12.4957,500.0
2006-03-21 14:00:00,26.51,26.55,26.47,26.47,2300.0,12.5287,12.5476,12.5098,12.5098,2300.0
2006-03-21 14:10:00,26.47,26.47,26.43,26.43,1500.0,12.5098,12.5098,12.4909,12.4909,1500.0
2006-03-21 14:20:00,26.44,26.44,26.4,26.43,1900.0,12.4957,12.4957,12.4768,12.4909,1900.0
2006-03-21 14:30:00,26.4,26.44,26.38,26.43,2700.0,12.4768,12.4957,12.4673,12.4909,2700.0
2006-03-21 14:40:00,26.44,26.49,26.4,26.44,3300.0,12.4957,12.5193,12.4768,12.4957,3300.0
2006-03-21 14:50:00,26.44,26.44,26.43,26.44,400.0,12.4957,12.4957,12.4909,12.4957,400.0
2006-03-21 15:00:00,26.44,26.5,26.4,26.42,3000.0,12.4957,12.524,12.4768,12.4862,3000.0
2006-03-21 15:10:00,26.42,26.46,26.41,26.44,1400.0,12.4862,12.5051,12.4815,12.4957,1400.0
2006-03-21 15:20:00,26.47,26.47,26.4,26.4,3500.0,12.5098,12.5098,12.4768,12.4768,3500.0
2006-03-21 15:30:00,26.4,26.43,26.38,26.43,3900.0,12.4768,12.4909,12.4673,12.4909,3900.0
2006-03-21 15:40:00,26.45,26.49,26.45,26.48,3600.0,12.5004,12.5193,12.5004,12.5146,3600.0
2006-03-21 15:50:00,26.48,26.5,26.47,26.49,17200.0,12.5146,12.524,12.5098,12.5193,17200.0
2006-03-22 09:30:00,26.45,26.45,26.37,26.38,9800.0,12.5004,12.5004,12.4626,12.4673,9800.0
2006-03-22 09:40:00,26.32,26.32,26.26,26.29,18400.0,12.4389,12.4389,12.4106,12.4248,18400.0
2006-03-22 09:50:00,26.29,26.31,26.26,26.31,14000.0,12.4248,12.4342,12.4106,12.4342,14000.0
2006-03-22 10:00:00,26.32,26.37,26.32,26.33,2200.0,12.4389,12.4626,12.4389,12.4437,2200.0
2006-03-22 10:10:00,26.33,26.35,26.32,26.35,3200.0,12.4437,12.4531,12.4389,12.4531,3200.0
2006-03-22 10:20:00,26.36,26.36,26.31,26.31,800.0,12.4578,12.4578,12.4342,12.4342,800.0
2006-03-22 10:30:00,26.31,26.38,26.31,26.33,3100.0,12.4342,12.4673,12.4342,12.4437,3100.0
2006-03-22 10:40:00,26.32,26.4,26.31,26.4,2900.0,12.4389,12.4768,12.4342,12.4768,2900.0
2006-03-22 10:50:00,26.38,26.38,26.33,26.34,1900.0,12.4673,12.4673,12.4437,12.4484,1900.0
2006-03-22 11:00:00,26.34,26.41,26.34,26.41,1600.0,12.4484,12.4815,12.4484,12.4815,1600.0
2006-03-22 11:10:00,26.41,26.43,26.35,26.41,2800.0,12.4815,12.4909,12.4531,12.4815,2800.0
2006-03-22 11:20:00,26.41,26.5,26.41,26.43,1500.0,12.4815,12.524,12.4815,12.4909,1500.0
2006-03-22 11:30:00,26.48,26.49,26.44,26.48,1900.0,12.5146,12.5193,12.4957,12.5146,1900.0
2006-03-22 11:40:00,26.49,26.5,26.46,26.5,4100.0,12.5193,12.524,12.5051,12.524,4100.0
2006-03-22 11:50:00,26.5,26.5,26.47,26.47,1000.0,12.524,12.524,12.5098,12.5098,1000.0
2006-03-22 12:00:00,26.48,26.5,26.48,26.48,1200.0,12.5146,12.524,12.5146,12.5146,1200.0
2006-03-22 12:10:00,26.49,26.5,26.42,26.42,2800.0,12.5193,12.524,12.4862,12.4862,2800.0
2006-03-22 12:20:00,26.48,26.48,26.42,26.44,600.0,12.5146,12.5146,12.4862,12.4957,600.0
2006-03-22 12:30:00,26.44,26.46,26.44,26.46,900.0,12.4957,12.5051,12.4957,12.5051,900.0
2006-03-22 12:40:00,26.47,26.48,26.47,26.48,2800.0,12.5098,12.5146,12.5098,12.5146,2800.0
2006-03-22 12:50:00,26.48,26.48,26.43,26.43,500.0,12.5146,12.5146,12.4909,12.4909,500.0
2006-03-22 13:00:00,26.44,26.47,26.43,26.43,400.0,12.4957,12.5098,12.4909,12.4909,400.0
2006-03-22 13:10:00,26.44,26.48,26.43,26.47,1100.0,12.4957,12.5146,12.4909,12.5098,1100.0
2006-03-22 13:20:00,26.42,26.47,26.42,26.42,500.0,12.4862,12.5098,12.4862,12.4862,500.0
2006-03-22 13:30:00,26.42,26.43,26.41,26.42,5600.0,12.4862,12.4909,12.4815,12.4862,5600.0
2006-03-22 13:40:00,26.45,26.48,26.43,26.48,600.0,12.5004,12.5146,12.4909,12.5146,600.0
2006-03-22 13:50:00,26.47,26.49,26.43,26.49,2600.0,12.5098,12.5193,12.4909,12.5193,2600.0
2006-03-22 14:00:00,26.49,26.49,26.42,26.42,1000.0,12.5193,12.5193,12.4862,12.4862,1000.0
2006-03-22 14:10:00,26.41,26.42,26.41,26.41,700.0,12.4815,12.4862,12.4815,12.4815,700.0
2006-03-22 14:20:00,26.41,26.45,26.41,26.41,600.0,12.4815,12.5004,12.4815,12.4815,600.0
2006-03-22 14:30:00,26.41,26.42,26.41,26.41,400.0,12.4815,12.4862,12.4815,12.4815,400.0
2006-03-22 14:40:00,26.41,26.47,26.41,26.42,3800.0,12.4815,12.5098,12.4815,12.4862,3800.0
2006-03-22 14:50:00,26.41,26.46,26.4,26.42,2300.0,12.4815,12.5051,12.4768,12.4862,2300.0
2006-03-22 15:00:00,26.41,26.47,26.41,26.43,7800.0,12.4815,12.5098,12.4815,12.4909,7800.0
2006-03-22 15:10:00,26.47,26.53,26.46,26.5,6400.0,12.5098,12.5382,12.5051,12.524,6400.0
2006-03-22 15:20:00,26.48,26.5,26.47,26.5,2500.0,12.5146,12.524,12.5098,12.524,2500.0
2006-03-22 15:30:00,26.5,26.52,26.5,26.51,114400.0,12.524,12.5335,12.524,12.5287,114400.0
2006-03-22 15:40:00,26.5,26.52,26.5,26.51,2500.0,12.524,12.5335,12.524,12.5287,2500.0
2006-03-22 15:50:00,26.51,26.52,26.51,26.51,3300.0,12.5287,12.5335,12.5287,12.5287,3300.0
2006-03-23 09:30:00,26.5,26.5,26.39,26.44,2400.0,12.524,12.524,12.472,12.4957,2400.0
2006-03-23 09:40:00,26.39,26.44,26.39,26.44,2100.0,12.472,12.4957,12.472,12.4957,2100.0
2006-03-23 09:50:00,26.46,26.49,26.46,26.48,27300.0,12.5051,12.5193,12.5051,12.5146,27300.0
2006-03-23 10:00:00,26.48,26.5,26.42,26.42,2300.0,12.5146,12.524,12.4862,12.4862,2300.0
2006-03-23 10:10:00,26.43,26.43,26.35,26.43,700.0,12.4909,12.4909,12.4531,12.4909,700.0
2006-03-23 10:20:00,26.44,26.44,26.42,26.43,900.0,12.4957,12.4957,12.4862,12.4909,900.0
2006-03-23 10:30:00,26.42,26.42,26.35,26.35,2200.0,12.4862,12.4862,12.4531,12.4531,2200.0
2006-03-23 10:40:00,26.36,26.42,26.36,26.42,600.0,12.4578,12.4862,12.4578,12.4862,600.0
2006-03-23 10:50:00,26.43,26.43,26.39,26.41,1100.0,12.4909,12.4909,12.472,12.4815,1100.0
2006-03-23 11:00:00,26.36,26.43,26.36,26.43,1400.0,12.4578,12.4909,12.4578,12.4909,1400.0
2006-03-23 11:10:00,26.43,26.48,26.43,26.48,14800.0,12.4909,12.5146,12.4909,12.5146,14800.0
2006-03-23 11:20:00,26.48,26.48,26.47,26.48,1600.0,12.5146,12.5146,12.5098,12.5146,1600.0
2006-03-23 11:30:00,26.45,26.5,26.43,26.5,16700.0,12.5004,12.524,12.4909,12.524,16700.0
2006-03-23 11:40:00,26.5,26.54,26.5,26.51,50700.0,12.524,12.5429,12.524,12.5287,50700.0
2006-03-23 11:50:00,26.51,26.54,26.51,26.53,6800.0,12.5287,12.5429,12.5287,12.5382,6800.0
2006-03-23 12:00:00,26.51,26.53,26.5,26.5,8600.0,12.5287,12.5382,12.524,12.524,8600.0
2006-03-23 12:10:00,26.51,26.55,26.51,26.55,2200.0,12.5287,12.5476,12.5287,12.5476,2200.0
2006-03-23 12:20:00,26.55,26.55,26.53,26.53,2700.0,12.5476,12.5476,12.5382,12.5382,2700.0
2006-03-23 12:30:00,26.51,26.54,26.51,26.54,1700.0,12.5287,12.5429,12.5287,12.5429,1700.0
2006-03-23 12:40:00,26.54,26.55,26.52,26.55,3100.0,12.5429,12.5476,12.5335,12.5476,3100.0
2006-03-23 12:50:00,26.53,26.53,26.52,26.52,700.0,12.5382,12.5382,12.5335,12.5335,700.0
2006-03-23 13:00:00,26.56,26.56,26.52,26.55,3600.0,12.5524,12.5524,12.5335,12.5476,3600.0
2006-03-23 13:10:00,26.55,26.58,26.53,26.55,38100.0,12.5476,12.5618,12.5382,12.5476,38100.0
2006-03-23 13:20:00,26.55,26.55,26.54,26.55,44700.0,12.5476,12.5476,12.5429,12.5476,44700.0
2006-03-23 13:30:00,26.55,26.68,26.55,26.6,13000.0,12.5476,12.6091,12.5476,12.5713,13000.0
2006-03-23 13:40:00,26.6,26.6,26.56,26.6,33100.0,12.5713,12.5713,12.5524,12.5713,33100.0
2006-03-23 13:50:00,26.58,26.59,26.58,26.59,400.0,12.5618,12.5665,12.5618,12.5665,400.0
2006-03-23 14:00:00,26.6,26.6,26.55,26.58,2100.0,12.5713,12.5713,12.5476,12.5618,2100.0
2006-03-23 14:10:00,26.55,26.59,26.55,26.59,1200.0,12.5476,12.5665,12.5476,12.5665,1200.0
2006-03-23 14:20:00,26.58,26.59,26.56,26.59,1500.0,12.5618,12.5665,12.5524,12.5665,1500.0
2006-03-23 14:30:00,26.56,26.6,26.56,26.56,900.0,12.5524,12.5713,12.5524,12.5524,900.0
2006-03-23 14:40:00,26.56,26.59,26.56,26.58,1200.0,12.5524,12.5665,12.5524,12.5618,1200.0
2006-03-23 14:50:00,26.56,26.57,26.55,26.57,1200.0,12.5524,12.5571,12.5476,12.5571,1200.0
2006-03-23 15:00:00,26.56,26.6,26.56,26.57,1900.0,12.5524,12.5713,12.5524,12.5571,1900.0
2006-03-23 15:10:00,26.56,26.6,26.56,26.6,500.0,12.5524,12.5713,12.5524,12.5713,500.0
2006-03-23 15:20:00,26.56,26.6,26.56,26.6,2600.0,12.5524,12.5713,12.5524,12.5713,2600.0
2006-03-23 15:30:00,26.6,26.6,26.58,26.6,1800.0,12.5713,12.5713,12.5618,12.5713,1800.0
2006-03-23 15:40:00,26.57,26.6,26.57,26.6,1400.0,12.5571,12.5713,12.5571,12.5713,1400.0
2006-03-23 15:50:00,26.6,26.6,26.57,26.6,2200.0,12.5713,12.5713,12.5571,12.5713,2200.0
2006-03-24 09:30:00,26.6,26.6,26.58,26.6,2500.0,12.5713,12.5713,12.5618,12.5713,2500.0
2006-03-24 09:40:00,26.6,26.6,26.5,26.5,2000.0,12.5713,12.5713,12.524,12.524,2000.0
2006-03-24 09:50:00,26.53,26.57,26.49,26.53,1700.0,12.5382,12.5571,12.5193,12.5382,1700.0
2006-03-24 10:00:00,26.57,26.57,26.51,26.51,2900.0,12.5571,12.5571,12.5287,12.5287,2900.0
2006-03-24 10:10:00,26.51,26.58,26.51,26.54,1600.0,12.5287,12.5618,12.5287,12.5429,1600.0
2006-03-24 10:20:00,26.55,26.57,26.55,26.57,600.0,12.5476,12.5571,12.5476,12.5571,600.0
2006-03-24 10:30:00,26.58,26.59,26.55,26.55,2000.0,12.5618,12.5665,12.5476,12.5476,2000.0
2006-03-24 10:40:00,26.56,26.59,26.56,26.58,2300.0,12.5524,12.5665,12.5524,12.5618,2300.0
2006-03-24 10:50:00,26.59,26.59,26.58,26.58,900.0,12.5665,12.5665,12.5618,12.5618,900.0
2006-03-24 11:00:00,26.56,26.6,26.56,26.6,3400.0,12.5524,12.5713,12.5524,12.5713,3400.0
2006-03-24 11:10:00,26.57,26.59,26.51,26.55,4300.0,12.5571,12.5665,12.5287,12.5476,4300.0
2006-03-24 11:20:00,26.57,26.58,26.57,26.57,1100.0,12.5571,12.5618,12.5571,12.5571,1100.0
2006-03-24 11:30:00,26.58,26.6,26.55,26.56,5900.0,12.5618,12.5713,12.5476,12.5524,5900.0
2006-03-24 11:40:00,26.58,26.6,26.58,26.58,1000.0,12.5618,12.5713,12.5618,12.5618,1000.0
2006-03-24 11:50:00,26.58,26.6,26.56,26.59,3200.0,12.5618,12.5713,12.5524,12.5665,3200.0
2006-03-24 12:00:00,26.58,26.6,26.58,26.6,1100.0,12.5618,12.5713,12.5618,12.5713,1100.0
2006-03-24 12:10:00,26.59,26.6,26.59,26.6,1600.0,12.5665,12.5713,12.5665,12.5713,1600.0
2006-03-24 12:20:00,26.6,26.6,26.6,26.6,600.0,12.5713,12.5713,12.5713,12.5713,600.0
2006-03-24 12:30:00,26.6,26.6,26.56,26.57,800.0,12.5713,12.5713,12.5524,12.5571,800.0
2006-03-24 12:40:00,26.6,26.6,26.57,26.6,5400.0,12.5713,12.5713,12.5571,12.5713,5400.0
2006-03-24 12:50:00,26.57,26.6,26.57,26.6,4200.0,12.5571,12.5713,12.5571,12.5713,4200.0
2006-03-24 13:00:00,26.59,26.59,26.59,26.59,9100.0,12.5665,12.5665,12.5665,12.5665,9100.0
2006-03-24 13:10:00,26.59,26.59,26.58,26.58,5000.0,12.5665,12.5665,12.5618,12.5618,5000.0
2006-03-24 13:20:00,26.59,26.59,26.57,26.58,1300.0,12.5665,12.5665,12.5571,12.5618,1300.0
2006-03-24 13:30:00,26.59,26.61,26.59,26.61,26400.0,12.5665,12.576,12.5665,12.576,26400.0
2006-03-24 13:40:00,26.61,26.61,26.61,26.61,200.0,12.576,12.576,12.576,12.576,200.0
2006-03-24 13:50:00,26.61,26.63,26.6,26.62,2300.0,12.576,12.5855,12.5713,12.5807,2300.0
2006-03-24 14:00:00,26.63,26.63,26.62,26.62,200.0,12.5855,12.5855,12.5807,12.5807,200.0
2006-03-24 14:10:00,26.61,26.63,26.61,26.61,1600.0,12.576,12.5855,12.576,12.576,1600.0
2006-03-24 14:20:00,26.6,26.61,26.6,26.61,400.0,12.5713,12.576,12.5713,12.576,400.0
2006-03-24 14:30:00,26.61,26.61,26.6,26.6,6700.0,12.576,12.576,12.5713,12.5713,6700.0
2006-03-24 14:40:00,26.6,26.6,26.56,26.6,7800.0,12.5713,12.5713,12.5524,12.5713,7800.0
2006-03-24 14:50:00,26.6,26.6,26.57,26.57,65100.0,12.5713,12.5713,12.5571,12.5571,65100.0
2006-03-24 15:00:00,26.6,26.6,26.56,26.56,25900.0,12.5713,12.5713,12.5524,12.5524,25900.0
2006-03-24 15:10:00,26.57,26.57,26.49,26.51,2400.0,12.5571,12.5571,12.5193,12.5287,2400.0
2006-03-24 15:20:00,26.5,26.52,26.5,26.52,2300.0,12.524,12.5335,12.524,12.5335,2300.0
2006-03-24 15:30:00,26.57,26.57,26.52,26.53,500.0,12.5571,12.5571,12.5335,12.5382,500.0
2006-03-24 15:40:00,26.54,26.54,26.5,26.5,1500.0,12.5429,12.5429,12.524,12.524,1500.0
2006-03-24 15:50:00,26.53,26.56,26.52,26.55,2800.0,12.5382,12.5524,12.5335,12.5476,2800.0
2006-03-27 09:30:00,26.52,26.52,26.49,26.5,1200.0,12.5335,12.5335,12.5193,12.524,1200.0
2006-03-27 09:40:00,26.51,26.51,26.27,26.35,12100.0,12.5287,12.5287,12.4153,12.4531,12100.0
2006-03-27 09:50:00,26.35,26.36,26.25,26.35,3500.0,12.4531,12.4578,12.4059,12.4531,3500.0
2006-03-27 10:00:00,26.33,26.35,26.3,26.33,4000.0,12.4437,12.4531,12.4295,12.4437,4000.0
2006-03-27 10:10:00,26.33,26.33,26.26,26.29,2900.0,12.4437,12.4437,12.4106,12.4248,2900.0
2006-03-27 10:20:00,26.31,26.32,26.31,26.32,900.0,12.4342,12.4389,12.4342,12.4389,900.0
2006-03-27 10:30:00,26.32,26.32,26.26,26.27,4000.0,12.4389,12.4389,12.4106,12.4153,4000.0
2006-03-27 10:40:00,26.3,26.4,26.23,26.23,12300.0,12.4295,12.4768,12.3964,12.3964,12300.0
2006-03-27 10:50:00,26.25,26.35,26.23,26.35,5200.0,12.4059,12.4531,12.3964,12.4531,5200.0
2006-03-27 11:00:00,26.33,26.34,26.25,26.26,3000.0,12.4437,12.4484,12.4059,12.4106,3000.0
2006-03-27 11:10:00,26.25,26.26,26.25,26.25,5800.0,12.4059,12.4106,12.4059,12.4059,5800.0
2006-03-27 11:20:00,26.25,26.28,26.25,26.25,6300.0,12.4059,12.42,12.4059,12.4059,6300.0
2006-03-27 11:30:00,26.25,26.32,26.25,26.27,1200.0,12.4059,12.4389,12.4059,12.4153,1200.0
2006-03-27 11:40:00,26.33,26.33,26.31,26.31,600.0,12.4437,12.4437,12.4342,12.4342,600.0
2006-03-27 11:50:00,26.34,26.34,26.34,26.34,300.0,12.4484,12.4484,12.4484,12.4484,300.0
2006-03-27 12:00:00,26.34,26.34,26.33,26.34,600.0,12.4484,12.4484,12.4437,12.4484,600.0
2006-03-27 12:10:00,26.36,26.39,26.36,26.39,1300.0,12.4578,12.472,12.4578,12.472,1300.0
2006-03-27 12:20:00,26.38,26.38,26.38,26.38,300.0,12.4673,12.4673,12.4673,12.4673,300.0
2006-03-27 12:30:00,26.38,26.39,26.38,26.39,1400.0,12.4673,12.472,12.4673,12.472,1400.0
2006-03-27 12:40:00,26.39,26.39,26.38,26.39,700.0,12.472,12.472,12.4673,12.472,700.0
2006-03-27 12:50:00,26.39,26.44,26.39,26.44,600.0,12.472,12.4957,12.472,12.4957,600.0
2006-03-27 13:00:00,26.42,26.42,26.4,26.4,400.0,12.4862,12.4862,12.4768,12.4768,400.0
2006-03-27 13:10:00,26.37,26.39,26.37,26.39,500.0,12.4626,12.472,12.4626,12.472,500.0
2006-03-27 13:20:00,26.38,26.39,26.34,26.38,2400.0,12.4673,12.472,12.4484,12.4673,2400.0
2006-03-27 13:30:00,26.4,26.4,26.4,26.4,100.0,12.4768,12.4768,12.4768,12.4768,100.0
2006-03-27 13:40:00,26.41,26.41,26.41,26.41,600.0,12.4815,12.4815,12.4815,12.4815,600.0
2006-03-27 13:50:00,26.41,26.46,26.41,26.45,4300.0,12.4815,12.5051,12.4815,12.5004,4300.0
2006-03-27 14:00:00,26.46,26.57,26.46,26.57,2000.0,12.5051,12.5571,12.5051,12.5571,2000.0
2006-03-27 14:10:00,26.55,26.55,26.53,26.54,2200.0,12.5476,12.5476,12.5382,12.5429,2200.0
2006-03-27 14:20:00,26.54,26.57,26.54,26.57,1500.0,12.5429,12.5571,12.5429,12.5571,1500.0
2006-03-27 14:30:00,26.57,26.57,26.55,26.55,2700.0,12.5571,12.5571,12.5476,12.5476,2700.0
2006-03-27 14:40:00,26.55,26.56,26.51,26.51,2600.0,12.5476,12.5524,12.5287,12.5287,2600.0
2006-03-27 14:50:00,26.52,26.57,26.52,26.57,4500.0,12.5335,12.5571,12.5335,12.5571,4500.0
2006-03-27 15:00:00,26.57,26.59,26.55,26.58,1600.0,12.5571,12.5665,12.5476,12.5618,1600.0
2006-03-27 15:10:00,26.59,26.59,26.55,26.55,2200.0,12.5665,12.5665,12.5476,12.5476,2200.0
2006-03-27 15:20:00,26.54,26.6,26.54,26.6,4200.0,12.5429,12.5713,12.5429,12.5713,4200.0
2006-03-27 15:30:00,26.59,26.6,26.58,26.58,3100.0,12.5665,12.5713,12.5618,12.5618,3100.0
2006-03-27 15:40:00,26.59,26.6,26.58,26.6,1700.0,12.5665,12.5713,12.5618,12.5713,1700.0
2006-03-27 15:50:00,26.6,26.6,26.58,26.6,5300.0,12.5713,12.5713,12.5618,12.5713,5300.0
2006-03-28 09:30:00,26.57,26.6,26.55,26.58,6200.0,12.5571,12.5713,12.5476,12.5618,6200.0
2006-03-28 09:40:00,26.57,26.6,26.54,26.56,7400.0,12.5571,12.5713,12.5429,12.5524,7400.0
2006-03-28 09:50:00,26.56,26.59,26.54,26.56,11600.0,12.5524,12.5665,12.5429,12.5524,11600.0
2006-03-28 10:00:00,26.56,26.6,26.49,26.57,19200.0,12.5524,12.5713,12.5193,12.5571,19200.0
2006-03-28 10:10:00,26.56,26.74,26.56,26.74,3700.0,12.5524,12.6374,12.5524,12.6374,3700.0
2006-03-28 10:20:00,26.69,26.7,26.69,26.69,600.0,12.6138,12.6185,12.6138,12.6138,600.0
2006-03-28 10:30:00,26.66,26.69,26.66,26.68,900.0,12.5996,12.6138,12.5996,12.6091,900.0
2006-03-28 10:40:00,26.71,26.72,26.71,26.72,1100.0,12.6233,12.628,12.6233,12.628,1100.0
2006-03-28 10:50:00,26.72,26.83,26.72,26.82,2700.0,12.628,12.68,12.628,12.6752,2700.0
2006-03-28 11:00:00,26.83,26.83,26.77,26.77,500.0,12.68,12.68,12.6516,12.6516,500.0
2006-03-28 11:10:00,26.77,26.8,26.76,26.8,1400.0,12.6516,12.6658,12.6469,12.6658,1400.0
2006-03-28 11:20:00,26.79,26.85,26.79,26.85,500.0,12.6611,12.6894,12.6611,12.6894,500.0
2006-03-28 11:30:00,26.85,26.85,26.85,26.85,100.0,12.6894,12.6894,12.6894,12.6894,100.0
2006-03-28 11:40:00,26.84,26.85,26.8,26.8,1000.0,12.6847,12.6894,12.6658,12.6658,1000.0
2006-03-28 11:50:00,26.81,26.84,26.78,26.84,2600.0,12.6705,12.6847,12.6563,12.6847,2600.0
2006-03-28 12:00:00,26.84,26.85,26.83,26.85,5300.0,12.6847,12.6894,12.68,12.6894,5300.0
2006-03-28 12:10:00,26.83,26.9,26.82,26.82,17700.0,12.68,12.7131,12.6752,12.6752,17700.0
2006-03-28 12:20:00,26.83,26.9,26.83,26.9,6600.0,12.68,12.7131,12.68,12.7131,6600.0
2006-03-28 12:30:00,26.9,26.9,26.9,26.9,200.0,12.7131,12.7131,12.7131,12.7131,200.0
2006-03-28 12:40:00,26.91,26.94,26.89,26.89,600.0,12.7178,12.732,12.7083,12.7083,600.0
2006-03-28 12:50:00,26.89,26.89,26.82,26.84,1400.0,12.7083,12.7083,12.6752,12.6847,1400.0
2006-03-28 13:00:00,26.85,26.88,26.83,26.88,1700.0,12.6894,12.7036,12.68,12.7036,1700.0
2006-03-28 13:10:00,26.86,26.91,26.86,26.91,1000.0,12.6942,12.7178,12.6942,12.7178,1000.0
2006-03-28 13:20:00,26.92,26.93,26.91,26.91,7400.0,12.7225,12.7272,12.7178,12.7178,7400.0
2006-03-28 13:30:00,26.93,26.93,26.82,26.84,6000.0,12.7272,12.7272,12.6752,12.6847,6000.0
2006-03-28 13:40:00,26.84,26.85,26.84,26.85,7300.0,12.6847,12.6894,12.6847,12.6894,7300.0
2006-03-28 13:50:00,26.85,26.88,26.84,26.88,13600.0,12.6894,12.7036,12.6847,12.7036,13600.0
2006-03-28 14:00:00,26.9,26.96,26.9,26.9,2700.0,12.7131,12.7414,12.7131,12.7131,2700.0
2006-03-28 14:10:00,26.9,26.9,26.88,26.88,700.0,12.7131,12.7131,12.7036,12.7036,700.0
2006-03-28 14:20:00,26.87,26.87,26.75,26.75,2200.0,12.6989,12.6989,12.6422,12.6422,2200.0
2006-03-28 14:30:00,26.69,26.7,26.61,26.7,13900.0,12.6138,12.6185,12.576,12.6185,13900.0
2006-03-28 14:40:00,26.65,26.74,26.65,26.68,1900.0,12.5949,12.6374,12.5949,12.6091,1900.0
2006-03-28 14:50:00,26.7,26.75,26.67,26.72,4600.0,12.6185,12.6422,12.6044,12.628,4600.0
2006-03-28 15:00:00,26.75,26.75,26.64,26.71,8100.0,12.6422,12.6422,12.5902,12.6233,8100.0
2006-03-28 15:10:00,26.7,26.71,26.66,26.66,4700.0,12.6185,12.6233,12.5996,12.5996,4700.0
2006-03-28 15:20:00,26.66,26.67,26.66,26.67,2500.0,12.5996,12.6044,12.5996,12.6044,2500.0
2006-03-28 15:30:00,26.69,26.84,26.69,26.83,6300.0,12.6138,12.6847,12.6138,12.68,6300.0
2006-03-28 15:40:00,26.83,26.92,26.81,26.88,5900.0,12.68,12.7225,12.6705,12.7036,5900.0
2006-03-28 15:50:00,26.89,26.9,26.88,26.9,4900.0,12.7083,12.7131,12.7036,12.7131,4900.0
2006-03-29 09:30:00,26.8,26.8,26.66,26.68,34000.0,12.6658,12.6658,12.5996,12.6091,34000.0
2006-03-29 09:40:00,26.68,26.68,26.57,26.6,47900.0,12.6091,12.6091,12.5571,12.5713,47900.0
2006-03-29 09:50:00,26.6,26.63,26.55,26.63,45600.0,12.5713,12.5855,12.5476,12.5855,45600.0
2006-03-29 10:00:00,26.65,26.65,26.6,26.64,2600.0,12.5949,12.5949,12.5713,12.5902,2600.0
2006-03-29 10:10:00,26.65,26.65,26.61,26.65,8500.0,12.5949,12.5949,12.576,12.5949,8500.0
2006-03-29 10:20:00,26.65,26.85,26.65,26.84,18500.0,12.5949,12.6894,12.5949,12.6847,18500.0
2006-03-29 10:30:00,26.85,26.86,26.83,26.83,3600.0,12.6894,12.6942,12.68,12.68,3600.0
2006-03-29 10:40:00,26.84,26.84,26.76,26.8,6300.0,12.6847,12.6847,12.6469,12.6658,6300.0
2006-03-29 10:50:00,26.8,26.8,26.77,26.77,400.0,12.6658,12.6658,12.6516,12.6516,400.0
2006-03-29 11:00:00,26.76,26.83,26.76,26.83,3600.0,12.6469,12.68,12.6469,12.68,3600.0
2006-03-29 11:10:00,26.84,26.84,26.82,26.84,7500.0,12.6847,12.6847,12.6752,12.6847,7500.0
2006-03-29 11:20:00,26.84,26.88,26.84,26.88,3400.0,12.6847,12.7036,12.6847,12.7036,3400.0
2006-03-29 11:30:00,26.87,26.94,26.87,26.94,92400.0,12.6989,12.732,12.6989,12.732,92400.0
2006-03-29 11:40:00,26.94,27.0,26.92,26.97,28300.0,12.732,12.7603,12.7225,12.7461,28300.0
2006-03-29 11:50:00,26.97,27.01,26.94,26.94,4000.0,12.7461,12.765,12.732,12.732,4000.0
2006-03-29 12:00:00,26.94,27.07,26.94,27.07,10700.0,12.732,12.7934,12.732,12.7934,10700.0
2006-03-29 12:10:00,27.09,27.17,27.09,27.17,2900.0,12.8028,12.8407,12.8028,12.8407,2900.0
2006-03-29 12:20:00,27.15,27.24,27.12,27.24,1500.0,12.8312,12.8737,12.817,12.8737,1500.0
2006-03-29 12:30:00,27.2,27.23,27.19,27.23,1400.0,12.8548,12.869,12.8501,12.869,1400.0
2006-03-29 12:40:00,27.23,27.23,27.23,27.23,1100.0,12.869,12.869,12.869,12.869,1100.0
2006-03-29 12:50:00,27.23,27.23,27.23,27.23,2600.0,12.869,12.869,12.869,12.869,2600.0
2006-03-29 13:00:00,27.23,27.24,27.22,27.24,800.0,12.869,12.8737,12.8643,12.8737,800.0
2006-03-29 13:10:00,27.25,27.35,27.23,27.35,4400.0,12.8785,12.9257,12.869,12.9257,4400.0
2006-03-29 13:20:00,27.33,27.4,27.3,27.4,3300.0,12.9163,12.9494,12.9021,12.9494,3300.0
2006-03-29 13:30:00,27.4,27.4,27.35,27.35,1200.0,12.9494,12.9494,12.9257,12.9257,1200.0
2006-03-29 13:40:00,27.36,27.44,27.36,27.44,5400.0,12.9305,12.9683,12.9305,12.9683,5400.0
2006-03-29 13:50:00,27.47,27.56,27.47,27.56,2500.0,12.9824,13.025,12.9824,13.025,2500.0
2006-03-29 14:00:00,27.56,27.56,27.51,27.51,4500.0,13.025,13.025,13.0013,13.0013,4500.0
2006-03-29 14:10:00,27.52,27.65,27.52,27.63,6400.0,13.0061,13.0675,13.0061,13.0581,6400.0
2006-03-29 14:20:00,27.66,27.67,27.57,27.65,6900.0,13.0722,13.077,13.0297,13.0675,6900.0
2006-03-29 14:30:00,27.67,27.72,27.65,27.71,36100.0,13.077,13.1006,13.0675,13.0959,36100.0
2006-03-29 14:40:00,27.71,27.72,27.43,27.55,41000.0,13.0959,13.1006,12.9635,13.0202,41000.0
2006-03-29 14:50:00,27.55,27.66,27.55,27.66,3100.0,13.0202,13.0722,13.0202,13.0722,3100.0
2006-03-29 15:00:00,27.65,27.7,27.65,27.66,3400.0,13.0675,13.0911,13.0675,13.0722,3400.0
2006-03-29 15:10:00,27.65,27.71,27.63,27.7,3500.0,13.0675,13.0959,13.0581,13.0911,3500.0
2006-03-29 15:20:00,27.7,27.85,27.69,27.85,14200.0,13.0911,13.162,13.0864,13.162,14200.0
2006-03-29 15:30:00,27.85,27.95,27.85,27.95,22200.0,13.162,13.2093,13.162,13.2093,22200.0
2006-03-29 15:40:00,27.95,28.1,27.94,27.99,53600.0,13.2093,13.2802,13.2046,13.2282,53600.0
2006-03-29 15:50:00,27.99,28.05,27.97,28.05,64700.0,13.2282,13.2566,13.2187,13.2566,64700.0
2006-03-30 09:30:00,28.06,28.16,28.06,28.16,3000.0,13.2613,13.3085,13.2613,13.3085,3000.0
2006-03-30 09:40:00,28.16,28.2,27.76,27.76,4800.0,13.3085,13.3274,13.1195,13.1195,4800.0
2006-03-30 09:50:00,27.71,27.96,27.65,27.74,5700.0,13.0959,13.214,13.0675,13.11,5700.0
2006-03-30 10:00:00,27.75,27.92,27.75,27.92,4800.0,13.1148,13.1951,13.1148,13.1951,4800.0
2006-03-30 10:10:00,27.96,27.99,27.79,27.99,3300.0,13.214,13.2282,13.1337,13.2282,3300.0
2006-03-30 10:20:00,27.99,28.06,27.98,28.04,3000.0,13.2282,13.2613,13.2235,13.2518,3000.0
2006-03-30 10:30:00,28.02,28.02,28.0,28.0,7700.0,13.2424,13.2424,13.2329,13.2329,7700.0
2006-03-30 10:40:00,28.01,28.01,28.0,28.0,7300.0,13.2376,13.2376,13.2329,13.2329,7300.0
2006-03-30 10:50:00,28.0,28.01,27.96,27.96,86100.0,13.2329,13.2376,13.214,13.214,86100.0
2006-03-30 11:00:00,27.96,27.97,27.95,27.96,3000.0,13.214,13.2187,13.2093,13.214,3000.0
2006-03-30 11:10:00,27.95,27.97,27.95,27.96,2800.0,13.2093,13.2187,13.2093,13.214,2800.0
2006-03-30 11:20:00,27.96,27.98,27.95,27.98,2800.0,13.214,13.2235,13.2093,13.2235,2800.0
2006-03-30 11:30:00,27.98,27.98,27.95,27.96,2000.0,13.2235,13.2235,13.2093,13.214,2000.0
2006-03-30 11:40:00,27.96,28.0,27.96,28.0,4200.0,13.214,13.2329,13.214,13.2329,4200.0
2006-03-30 11:50:00,28.0,28.01,27.98,27.98,500.0,13.2329,13.2376,13.2235,13.2235,500.0
2006-03-30 12:00:00,27.97,27.98,27.95,27.98,2400.0,13.2187,13.2235,13.2093,13.2235,2400.0
2006-03-30 12:10:00,27.98,27.98,27.96,27.96,800.0,13.2235,13.2235,13.214,13.214,800.0
2006-03-30 12:20:00,27.97,27.97,27.97,27.97,400.0,13.2187,13.2187,13.2187,13.2187,400.0
2006-03-30 12:30:00,27.96,27.96,27.95,27.95,17100.0,13.214,13.214,13.2093,13.2093,17100.0
2006-03-30 12:40:00,27.95,27.96,27.95,27.95,1000.0,13.2093,13.214,13.2093,13.2093,1000.0
2006-03-30 12:50:00,27.96,27.99,27.95,27.99,2600.0,13.214,13.2282,13.2093,13.2282,2600.0
2006-03-30 13:00:00,27.94,27.94,27.91,27.91,3300.0,13.2046,13.2046,13.1904,13.1904,3300.0
2006-03-30 13:10:00,27.91,27.91,27.88,27.88,4100.0,13.1904,13.1904,13.1762,13.1762,4100.0
2006-03-30 13:20:00,27.89,27.9,27.89,27.89,2800.0,13.1809,13.1857,13.1809,13.1809,2800.0
2006-03-30 13:30:00,27.9,27.9,27.85,27.88,7900.0,13.1857,13.1857,13.162,13.1762,7900.0
2006-03-30 13:40:00,27.88,27.88,27.86,27.87,1700.0,13.1762,13.1762,13.1668,13.1715,1700.0
2006-03-30 13:50:00,27.87,27.91,27.87,27.91,1800.0,13.1715,13.1904,13.1715,13.1904,1800.0
2006-03-30 14:00:00,27.92,27.94,27.91,27.93,1700.0,13.1951,13.2046,13.1904,13.1998,1700.0
2006-03-30 14:10:00,27.94,27.95,27.9,27.93,29400.0,13.2046,13.2093,13.1857,13.1998,29400.0
2006-03-30 14:20:00,27.92,27.92,27.9,27.9,2500.0,13.1951,13.1951,13.1857,13.1857,2500.0
2006-03-30 14:30:00,27.9,27.9,27.85,27.86,11300.0,13.1857,13.1857,13.162,13.1668,11300.0
2006-03-30 14:40:00,27.86,27.88,27.86,27.88,3900.0,13.1668,13.1762,13.1668,13.1762,3900.0
2006-03-30 14:50:00,27.85,27.85,27.83,27.84,9900.0,13.162,13.162,13.1526,13.1573,9900.0
2006-03-30 15:00:00,27.8,27.81,27.8,27.81,1700.0,13.1384,13.1431,13.1384,13.1431,1700.0
2006-03-30 15:10:00,27.81,27.87,27.81,27.85,11200.0,13.1431,13.1715,13.1431,13.162,11200.0
2006-03-30 15:20:00,27.86,27.96,27.85,27.93,4800.0,13.1668,13.214,13.162,13.1998,4800.0
2006-03-30 15:30:00,27.9,27.97,27.84,27.93,6300.0,13.1857,13.2187,13.1573,13.1998,6300.0
2006-03-30 15:40:00,27.9,27.93,27.85,27.85,13800.0,13.1857,13.1998,13.162,13.162,13800.0
2006-03-30 15:50:00,27.85,27.9,27.85,27.85,22800.0,13.162,13.1857,13.162,13.162,22800.0
2006-03-31 09:30:00,27.88,27.88,27.79,27.79,4200.0,13.1762,13.1762,13.1337,13.1337,4200.0
2006-03-31 09:40:00,27.79,27.79,27.7,27.7,5800.0,13.1337,13.1337,13.0911,13.0911,5800.0
2006-03-31 09:50:00,27.65,27.73,27.58,27.71,6400.0,13.0675,13.1053,13.0344,13.0959,6400.0
2006-03-31 10:00:00,27.69,27.82,27.69,27.82,2700.0,13.0864,13.1479,13.0864,13.1479,2700.0
2006-03-31 10:10:00,27.83,27.87,27.75,27.87,4200.0,13.1526,13.1715,13.1148,13.1715,4200.0
2006-03-31 10:20:00,27.88,27.97,27.86,27.97,2600.0,13.1762,13.2187,13.1668,13.2187,2600.0
2006-03-31 10:30:00,27.93,28.04,27.89,28.04,3300.0,13.1998,13.2518,13.1809,13.2518,3300.0
2006-03-31 10:40:00,28.03,28.13,28.01,28.13,5400.0,13.2471,13.2944,13.2376,13.2944,5400.0
2006-03-31 10:50:00,28.14,28.14,28.01,28.01,2600.0,13.2991,13.2991,13.2376,13.2376,2600.0
2006-03-31 11:00:00,27.97,28.0,27.96,27.96,4600.0,13.2187,13.2329,13.214,13.214,4600.0
2006-03-31 11:10:00,27.97,27.99,27.95,27.95,3400.0,13.2187,13.2282,13.2093,13.2093,3400.0
2006-03-31 11:20:00,27.97,27.97,27.95,27.95,2500.0,13.2187,13.2187,13.2093,13.2093,2500.0
2006-03-31 11:30:00,27.95,27.97,27.95,27.97,4000.0,13.2093,13.2187,13.2093,13.2187,4000.0
2006-03-31 11:40:00,27.96,27.99,27.95,27.99,5300.0,13.214,13.2282,13.2093,13.2282,5300.0
2006-03-31 11:50:00,28.0,28.01,27.96,27.99,2200.0,13.2329,13.2376,13.214,13.2282,2200.0
2006-03-31 12:00:00,27.99,27.99,27.95,27.97,3000.0,13.2282,13.2282,13.2093,13.2187,3000.0
2006-03-31 12:10:00,27.97,27.97,27.95,27.96,1600.0,13.2187,13.2187,13.2093,13.214,1600.0
2006-03-31 12:20:00,27.97,28.01,27.97,28.0,2900.0,13.2187,13.2376,13.2187,13.2329,2900.0
2006-03-31 12:30:00,27.98,28.02,27.98,28.01,1100.0,13.2235,13.2424,13.2235,13.2376,1100.0
2006-03-31 12:40:00,28.01,28.06,28.01,28.04,1600.0,13.2376,13.2613,13.2376,13.2518,1600.0
2006-03-31 12:50:00,28.04,28.13,28.04,28.13,1600.0,13.2518,13.2944,13.2518,13.2944,1600.0
2006-03-31 13:00:00,28.13,28.14,28.13,28.14,400.0,13.2944,13.2991,13.2944,13.2991,400.0
2006-03-31 13:10:00,28.13,28.15,28.13,28.13,800.0,13.2944,13.3038,13.2944,13.2944,800.0
2006-03-31 13:20:00,28.13,28.14,28.01,28.03,2200.0,13.2944,13.2991,13.2376,13.2471,2200.0
2006-03-31 13:30:00,28.01,28.01,27.95,27.97,1800.0,13.2376,13.2376,13.2093,13.2187,1800.0
2006-03-31 13:40:00,27.98,28.0,27.95,27.98,2300.0,13.2235,13.2329,13.2093,13.2235,2300.0
2006-03-31 13:50:00,27.98,28.02,27.98,28.02,2200.0,13.2235,13.2424,13.2235,13.2424,2200.0
2006-03-31 14:00:00,28.03,28.1,28.03,28.09,1600.0,13.2471,13.2802,13.2471,13.2755,1600.0
2006-03-31 14:10:00,28.09,28.12,28.09,28.12,1400.0,13.2755,13.2896,13.2755,13.2896,1400.0
2006-03-31 14:20:00,28.11,28.13,28.11,28.12,2000.0,13.2849,13.2944,13.2849,13.2896,2000.0
2006-03-31 14:30:00,28.13,28.19,28.11,28.11,4800.0,13.2944,13.3227,13.2849,13.2849,4800.0
2006-03-31 14:40:00,28.11,28.24,28.11,28.24,3900.0,13.2849,13.3463,13.2849,13.3463,3900.0
2006-03-31 14:50:00,28.23,28.39,28.23,28.36,7900.0,13.3416,13.4172,13.3416,13.4031,7900.0
2006-03-31 15:00:00,28.34,28.34,28.1,28.19,6000.0,13.3936,13.3936,13.2802,13.3227,6000.0
2006-03-31 15:10:00,28.22,28.37,28.22,28.25,6000.0,13.3369,13.4078,13.3369,13.3511,6000.0
2006-03-31 15:20:00,28.24,28.25,28.24,28.25,2300.0,13.3463,13.3511,13.3463,13.3511,2300.0
2006-03-31 15:30:00,28.24,28.3,28.22,28.25,5500.0,13.3463,13.3747,13.3369,13.3511,5500.0
2006-03-31 15:40:00,28.25,28.34,28.17,28.17,9100.0,13.3511,13.3936,13.3133,13.3133,9100.0
2006-03-31 15:50:00,28.09,28.12,28.07,28.09,5300.0,13.2755,13.2896,13.266,13.2755,5300.0
2006-04-03 09:30:00,28.3,28.4,28.0,28.0,4000.0,13.3747,13.422,13.2329,13.2329,4000.0
2006-04-03 09:40:00,28.01,28.01,27.95,27.95,900.0,13.2376,13.2376,13.2093,13.2093,900.0
2006-04-03 09:50:00,27.91,27.92,27.91,27.92,800.0,13.1904,13.1951,13.1904,13.1951,800.0
2006-04-03 10:00:00,27.94,27.94,27.9,27.9,1800.0,13.2046,13.2046,13.1857,13.1857,1800.0
2006-04-03 10:10:00,27.86,27.91,27.86,27.91,1100.0,13.1668,13.1904,13.1668,13.1904,1100.0
2006-04-03 10:20:00,27.93,28.1,27.93,28.1,3100.0,13.1998,13.2802,13.1998,13.2802,3100.0
2006-04-03 10:30:00,28.1,28.11,28.07,28.11,2000.0,13.2802,13.2849,13.266,13.2849,2000.0
2006-04-03 10:40:00,28.16,28.25,28.16,28.23,2100.0,13.3085,13.3511,13.3085,13.3416,2100.0
2006-04-03 10:50:00,28.23,28.24,28.23,28.24,900.0,13.3416,13.3463,13.3416,13.3463,900.0
2006-04-03 11:00:00,28.24,28.24,28.19,28.19,4100.0,13.3463,13.3463,13.3227,13.3227,4100.0
2006-04-03 11:10:00,28.18,28.19,28.16,28.16,1400.0,13.318,13.3227,13.3085,13.3085,1400.0
2006-04-03 11:20:00,28.15,28.17,28.12,28.12,2500.0,13.3038,13.3133,13.2896,13.2896,2500.0
2006-04-03 11:30:00,28.1,28.12,28.1,28.11,4300.0,13.2802,13.2896,13.2802,13.2849,4300.0
2006-04-03 11:40:00,28.11,28.12,28.11,28.12,1000.0,13.2849,13.2896,13.2849,13.2896,1000.0
2006-04-03 11:50:00,28.12,28.14,28.11,28.11,1300.0,13.2896,13.2991,13.2849,13.2849,1300.0
2006-04-03 12:00:00,28.11,28.11,28.1,28.1,2200.0,13.2849,13.2849,13.2802,13.2802,2200.0
2006-04-03 12:10:00,28.1,28.13,28.1,28.13,4300.0,13.2802,13.2944,13.2802,13.2944,4300.0
2006-04-03 12:20:00,28.12,28.12,28.11,28.11,500.0,13.2896,13.2896,13.2849,13.2849,500.0
2006-04-03 12:30:00,28.12,28.12,28.1,28.1,1900.0,13.2896,13.2896,13.2802,13.2802,1900.0
2006-04-03 12:40:00,28.1,28.1,28.09,28.09,500.0,13.2802,13.2802,13.2755,13.2755,500.0
2006-04-03 12:50:00,28.08,28.09,28.07,28.09,4300.0,13.2707,13.2755,13.266,13.2755,4300.0
2006-04-03 13:00:00,28.1,28.1,28.06,28.07,2200.0,13.2802,13.2802,13.2613,13.266,2200.0
2006-04-03 13:10:00,28.07,28.07,28.06,28.07,400.0,13.266,13.266,13.2613,13.266,400.0
2006-04-03 13:20:00,28.08,28.15,28.08,28.15,1800.0,13.2707,13.3038,13.2707,13.3038,1800.0
2006-04-03 13:30:00,28.15,28.21,28.15,28.17,2900.0,13.3038,13.3322,13.3038,13.3133,2900.0
2006-04-03 13:40:00,28.18,28.2,28.17,28.2,18200.0,13.318,13.3274,13.3133,13.3274,18200.0
2006-04-03 13:50:00,28.18,28.25,28.18,28.25,5000.0,13.318,13.3511,13.318,13.3511,5000.0
2006-04-03 14:00:00,28.25,28.27,28.24,28.25,4600.0,13.3511,13.3605,13.3463,13.3511,4600.0
2006-04-03 14:10:00,28.26,28.27,28.24,28.24,1800.0,13.3558,13.3605,13.3463,13.3463,1800.0
2006-04-03 14:20:00,28.24,28.25,28.24,28.24,3300.0,13.3463,13.3511,13.3463,13.3463,3300.0
2006-04-03 14:30:00,28.24,28.25,28.24,28.24,3400.0,13.3463,13.3511,13.3463,13.3463,3400.0
2006-04-03 14:40:00,28.24,28.25,28.24,28.25,2800.0,13.3463,13.3511,13.3463,13.3511,2800.0
2006-04-03 14:50:00,28.24,28.24,28.21,28.21,1500.0,13.3463,13.3463,13.3322,13.3322,1500.0
2006-04-03 15:00:00,28.21,28.21,28.19,28.2,800.0,13.3322,13.3322,13.3227,13.3274,800.0
2006-04-03 15:10:00,28.19,28.2,28.19,28.2,5100.0,13.3227,13.3274,13.3227,13.3274,5100.0
2006-04-03 15:20:00,28.2,28.2,28.19,28.2,2600.0,13.3274,13.3274,13.3227,13.3274,2600.0
2006-04-03 15:30:00,28.18,28.19,28.18,28.18,3000.0,13.318,13.3227,13.318,13.318,3000.0
2006-04-03 15:40:00,28.18,28.19,28.18,28.19,9200.0,13.318,13.3227,13.318,13.3227,9200.0
2006-04-03 15:50:00,28.19,28.24,28.19,28.21,13200.0,13.3227,13.3463,13.3227,13.3322,13200.0
2006-04-04 09:30:00,28.25,28.35,28.21,28.21,5000.0,13.3511,13.3983,13.3322,13.3322,5000.0
2006-04-04 09:40:00,28.21,28.22,28.21,28.21,2400.0,13.3322,13.3369,13.3322,13.3322,2400.0
2006-04-04 09:50:00,28.2,28.21,28.19,28.19,3500.0,13.3274,13.3322,13.3227,13.3227,3500.0
2006-04-04 10:00:00,28.19,28.19,28.17,28.17,3900.0,13.3227,13.3227,13.3133,13.3133,3900.0
2006-04-04 10:10:00,28.17,28.18,28.17,28.18,800.0,13.3133,13.318,13.3133,13.318,800.0
2006-04-04 10:20:00,28.16,28.16,28.15,28.15,2400.0,13.3085,13.3085,13.3038,13.3038,2400.0
2006-04-04 10:30:00,28.15,28.16,28.15,28.15,1900.0,13.3038,13.3085,13.3038,13.3038,1900.0
2006-04-04 10:40:00,28.16,28.16,28.15,28.15,2600.0,13.3085,13.3085,13.3038,13.3038,2600.0
2006-04-04 10:50:00,28.16,28.16,28.15,28.15,9600.0,13.3085,13.3085,13.3038,13.3038,9600.0
2006-04-04 11:00:00,28.14,28.14,28.13,28.13,1600.0,13.2991,13.2991,13.2944,13.2944,1600.0
2006-04-04 11:10:00,28.12,28.13,28.11,28.11,1100.0,13.2896,13.2944,13.2849,13.2849,1100.0
2006-04-04 11:20:00,28.11,28.21,28.11,28.21,2700.0,13.2849,13.3322,13.2849,13.3322,2700.0
2006-04-04 11:30:00,28.25,28.3,28.23,28.3,11000.0,13.3511,13.3747,13.3416,13.3747,11000.0
2006-04-04 11:40:00,28.28,28.33,28.27,28.33,3000.0,13.3652,13.3889,13.3605,13.3889,3000.0
2006-04-04 11:50:00,28.28,28.34,28.28,28.34,1600.0,13.3652,13.3936,13.3652,13.3936,1600.0
2006-04-04 12:00:00,28.33,28.4,28.33,28.4,2100.0,13.3889,13.422,13.3889,13.422,2100.0
2006-04-04 12:10:00,28.36,28.36,28.35,28.36,2600.0,13.4031,13.4031,13.3983,13.4031,2600.0
2006-04-04 12:20:00,28.36,28.36,28.34,28.35,700.0,13.4031,13.4031,13.3936,13.3983,700.0
2006-04-04 12:30:00,28.35,28.35,28.29,28.29,700.0,13.3983,13.3983,13.37,13.37,700.0
2006-04-04 12:40:00,28.29,28.29,28.27,28.27,400.0,13.37,13.37,13.3605,13.3605,400.0
2006-04-04 12:50:00,28.29,28.37,28.27,28.37,1400.0,13.37,13.4078,13.3605,13.4078,1400.0
2006-04-04 13:00:00,28.36,28.4,28.36,28.39,1700.0,13.4031,13.422,13.4031,13.4172,1700.0
2006-04-04 13:10:00,28.35,28.35,28.27,28.27,1000.0,13.3983,13.3983,13.3605,13.3605,1000.0
2006-04-04 13:20:00,28.27,28.27,28.26,28.26,400.0,13.3605,13.3605,13.3558,13.3558,400.0
2006-04-04 13:30:00,28.26,28.27,28.25,28.25,1600.0,13.3558,13.3605,13.3511,13.3511,1600.0
2006-04-04 13:40:00,28.24,28.24,28.23,28.23,900.0,13.3463,13.3463,13.3416,13.3416,900.0
2006-04-04 13:50:00,28.23,28.24,28.23,28.24,800.0,13.3416,13.3463,13.3416,13.3463,800.0
2006-04-04 14:00:00,28.23,28.23,28.2,28.2,3200.0,13.3416,13.3416,13.3274,13.3274,3200.0
2006-04-04 14:10:00,28.2,28.22,28.2,28.22,2600.0,13.3274,13.3369,13.3274,13.3369,2600.0
2006-04-04 14:20:00,28.32,28.33,28.24,28.24,1600.0,13.3842,13.3889,13.3463,13.3463,1600.0
2006-04-04 14:30:00,28.25,28.25,28.08,28.1,3400.0,13.3511,13.3511,13.2707,13.2802,3400.0
2006-04-04 14:40:00,28.11,28.11,28.09,28.09,1500.0,13.2849,13.2849,13.2755,13.2755,1500.0
2006-04-04 14:50:00,28.07,28.12,28.07,28.12,12700.0,13.266,13.2896,13.266,13.2896,12700.0
2006-04-04 15:00:00,28.11,28.18,28.11,28.16,13900.0,13.2849,13.318,13.2849,13.3085,13900.0
2006-04-04 15:10:00,28.16,28.16,28.1,28.1,2000.0,13.3085,13.3085,13.2802,13.2802,2000.0
2006-04-04 15:20:00,28.09,28.09,28.08,28.09,3400.0,13.2755,13.2755,13.2707,13.2755,3400.0
2006-04-04 15:30:00,28.09,28.16,28.09,28.16,9100.0,13.2755,13.3085,13.2755,13.3085,9100.0
2006-04-04 15:40:00,28.16,28.16,28.15,28.16,5400.0,13.3085,13.3085,13.3038,13.3085,5400.0
2006-04-04 15:50:00,28.15,28.23,28.15,28.2,19600.0,13.3038,13.3416,13.3038,13.3274,19600.0
2006-04-05 09:30:00,28.35,28.47,28.35,28.47,900.0,13.3983,13.455,13.3983,13.455,900.0
2006-04-05 09:40:00,28.46,28.55,28.46,28.55,1500.0,13.4503,13.4929,13.4503,13.4929,1500.0
2006-04-05 09:50:00,28.51,28.53,28.38,28.38,10100.0,13.4739,13.4834,13.4125,13.4125,10100.0
2006-04-05 10:00:00,28.38,28.38,28.38,28.38,0.0,13.4125,13.4125,13.4125,13.4125,0.0
2006-04-05 10:10:00,28.44,28.55,28.44,28.55,2600.0,13.4409,13.4929,13.4409,13.4929,2600.0
2006-04-05 10:20:00,28.54,28.54,28.53,28.54,1000.0,13.4881,13.4881,13.4834,13.4881,1000.0
2006-04-05 10:30:00,28.55,28.55,28.48,28.48,1700.0,13.4929,13.4929,13.4598,13.4598,1700.0
2006-04-05 10:40:00,28.37,28.52,28.37,28.52,2500.0,13.4078,13.4787,13.4078,13.4787,2500.0
2006-04-05 10:50:00,28.53,28.55,28.46,28.52,1200.0,13.4834,13.4929,13.4503,13.4787,1200.0
2006-04-05 11:00:00,28.49,28.49,28.49,28.49,600.0,13.4645,13.4645,13.4645,13.4645,600.0
2006-04-05 11:10:00,28.41,28.41,28.32,28.32,1800.0,13.4267,13.4267,13.3842,13.3842,1800.0
2006-04-05 11:20:00,28.33,28.4,28.33,28.36,51800.0,13.3889,13.422,13.3889,13.4031,51800.0
2006-04-05 11:30:00,28.37,28.37,28.36,28.36,3100.0,13.4078,13.4078,13.4031,13.4031,3100.0
2006-04-05 11:40:00,28.36,28.38,28.31,28.38,9400.0,13.4031,13.4125,13.3794,13.4125,9400.0
2006-04-05 11:50:00,28.38,28.41,28.35,28.41,4600.0,13.4125,13.4267,13.3983,13.4267,4600.0
2006-04-05 12:00:00,28.45,28.45,28.45,28.45,400.0,13.4456,13.4456,13.4456,13.4456,400.0
2006-04-05 12:10:00,28.45,28.45,28.41,28.42,3200.0,13.4456,13.4456,13.4267,13.4314,3200.0
2006-04-05 12:20:00,28.42,28.42,28.37,28.39,11400.0,13.4314,13.4314,13.4078,13.4172,11400.0
2006-04-05 12:30:00,28.38,28.39,28.38,28.39,900.0,13.4125,13.4172,13.4125,13.4172,900.0
2006-04-05 12:40:00,28.4,28.4,28.4,28.4,1500.0,13.422,13.422,13.422,13.422,1500.0
2006-04-05 12:50:00,28.4,28.4,28.39,28.4,1700.0,13.422,13.422,13.4172,13.422,1700.0
2006-04-05 13:00:00,28.4,28.43,28.38,28.42,2500.0,13.422,13.4361,13.4125,13.4314,2500.0
2006-04-05 13:10:00,28.43,28.43,28.38,28.41,600.0,13.4361,13.4361,13.4125,13.4267,600.0
2006-04-05 13:20:00,28.41,28.41,28.39,28.39,1400.0,13.4267,13.4267,13.4172,13.4172,1400.0
2006-04-05 13:30:00,28.38,28.39,28.38,28.38,1600.0,13.4125,13.4172,13.4125,13.4125,1600.0
2006-04-05 13:40:00,28.36,28.38,28.36,28.36,1900.0,13.4031,13.4125,13.4031,13.4031,1900.0
2006-04-05 13:50:00,28.37,28.39,28.37,28.39,1900.0,13.4078,13.4172,13.4078,13.4172,1900.0
2006-04-05 14:00:00,28.39,28.39,28.38,28.39,1200.0,13.4172,13.4172,13.4125,13.4172,1200.0
2006-04-05 14:10:00,28.39,28.39,28.39,28.39,500.0,13.4172,13.4172,13.4172,13.4172,500.0
2006-04-05 14:20:00,28.39,28.39,28.37,28.38,1400.0,13.4172,13.4172,13.4078,13.4125,1400.0
2006-04-05 14:30:00,28.38,28.42,28.36,28.42,4700.0,13.4125,13.4314,13.4031,13.4314,4700.0
2006-04-05 14:40:00,28.37,28.38,28.37,28.38,1400.0,13.4078,13.4125,13.4078,13.4125,1400.0
2006-04-05 14:50:00,28.42,28.42,28.37,28.38,2400.0,13.4314,13.4314,13.4078,13.4125,2400.0
2006-04-05 15:00:00,28.38,28.38,28.36,28.37,2400.0,13.4125,13.4125,13.4031,13.4078,2400.0
2006-04-05 15:10:00,28.36,28.39,28.36,28.39,6600.0,13.4031,13.4172,13.4031,13.4172,6600.0
2006-04-05 15:20:00,28.39,28.4,28.37,28.38,11600.0,13.4172,13.422,13.4078,13.4125,11600.0
2006-04-05 15:30:00,28.38,28.4,28.37,28.39,5300.0,13.4125,13.422,13.4078,13.4172,5300.0
2006-04-05 15:40:00,28.38,28.38,28.35,28.36,8500.0,13.4125,13.4125,13.3983,13.4031,8500.0
2006-04-05 15:50:00,28.36,28.38,28.36,28.37,8700.0,13.4031,13.4125,13.4031,13.4078,8700.0
2006-04-06 09:30:00,28.3,28.34,28.27,28.29,20900.0,13.3747,13.3936,13.3605,13.37,20900.0
2006-04-06 09:40:00,28.26,28.41,28.26,28.41,4500.0,13.3558,13.4267,13.3558,13.4267,4500.0
2006-04-06 09:50:00,28.44,28.56,28.44,28.56,3200.0,13.4409,13.4976,13.4409,13.4976,3200.0
2006-04-06 10:00:00,28.6,28.65,28.56,28.64,800.0,13.5165,13.5401,13.4976,13.5354,800.0
2006-04-06 10:10:00,28.64,28.65,28.59,28.62,4300.0,13.5354,13.5401,13.5118,13.5259,4300.0
2006-04-06 10:20:00,28.58,28.58,28.51,28.55,2900.0,13.507,13.507,13.4739,13.4929,2900.0
2006-04-06 10:30:00,28.55,28.55,28.52,28.54,1500.0,13.4929,13.4929,13.4787,13.4881,1500.0
2006-04-06 10:40:00,28.53,28.53,28.5,28.51,3500.0,13.4834,13.4834,13.4692,13.4739,3500.0
2006-04-06 10:50:00,28.51,28.51,28.44,28.49,1700.0,13.4739,13.4739,13.4409,13.4645,1700.0
2006-04-06 11:00:00,28.49,28.49,28.48,28.48,700.0,13.4645,13.4645,13.4598,13.4598,700.0
2006-04-06 11:10:00,28.49,28.49,28.45,28.46,12000.0,13.4645,13.4645,13.4456,13.4503,12000.0
2006-04-06 11:20:00,28.46,28.46,28.44,28.46,3800.0,13.4503,13.4503,13.4409,13.4503,3800.0
2006-04-06 11:30:00,28.45,28.46,28.45,28.46,400.0,13.4456,13.4503,13.4456,13.4503,400.0
2006-04-06 11:40:00,28.45,28.46,28.43,28.44,1800.0,13.4456,13.4503,13.4361,13.4409,1800.0
2006-04-06 11:50:00,28.42,28.44,28.4,28.4,8500.0,13.4314,13.4409,13.422,13.422,8500.0
2006-04-06 12:00:00,28.4,28.44,28.4,28.42,2600.0,13.422,13.4409,13.422,13.4314,2600.0
2006-04-06 12:10:00,28.41,28.42,28.41,28.42,300.0,13.4267,13.4314,13.4267,13.4314,300.0
2006-04-06 12:20:00,28.43,28.47,28.43,28.44,1700.0,13.4361,13.455,13.4361,13.4409,1700.0
2006-04-06 12:30:00,28.45,28.5,28.43,28.5,9000.0,13.4456,13.4692,13.4361,13.4692,9000.0
2006-04-06 12:40:00,28.5,28.5,28.49,28.49,300.0,13.4692,13.4692,13.4645,13.4645,300.0
2006-04-06 12:50:00,28.5,28.5,28.48,28.48,1000.0,13.4692,13.4692,13.4598,13.4598,1000.0
2006-04-06 13:00:00,28.48,28.5,28.48,28.5,3500.0,13.4598,13.4692,13.4598,13.4692,3500.0
2006-04-06 13:10:00,28.48,28.48,28.46,28.47,1100.0,13.4598,13.4598,13.4503,13.455,1100.0
2006-04-06 13:20:00,28.47,28.49,28.47,28.49,3000.0,13.455,13.4645,13.455,13.4645,3000.0
2006-04-06 13:30:00,28.49,28.5,28.49,28.5,900.0,13.4645,13.4692,13.4645,13.4692,900.0
2006-04-06 13:40:00,28.5,28.5,28.49,28.5,2500.0,13.4692,13.4692,13.4645,13.4692,2500.0
2006-04-06 13:50:00,28.5,28.5,28.5,28.5,1400.0,13.4692,13.4692,13.4692,13.4692,1400.0
2006-04-06 14:00:00,28.5,28.5,28.48,28.49,1800.0,13.4692,13.4692,13.4598,13.4645,1800.0
2006-04-06 14:10:00,28.47,28.49,28.47,28.47,6900.0,13.455,13.4645,13.455,13.455,6900.0
2006-04-06 14:20:00,28.44,28.44,28.44,28.44,300.0,13.4409,13.4409,13.4409,13.4409,300.0
2006-04-06 14:30:00,28.44,28.66,28.44,28.57,41400.0,13.4409,13.5448,13.4409,13.5023,41400.0
2006-04-06 14:40:00,28.51,28.52,28.5,28.5,2200.0,13.4739,13.4787,13.4692,13.4692,2200.0
2006-04-06 14:50:00,28.51,28.54,28.51,28.54,1900.0,13.4739,13.4881,13.4739,13.4881,1900.0
2006-04-06 15:00:00,28.54,28.58,28.5,28.58,9500.0,13.4881,13.507,13.4692,13.507,9500.0
2006-04-06 15:10:00,28.58,28.58,28.51,28.56,2800.0,13.507,13.507,13.4739,13.4976,2800.0
2006-04-06 15:20:00,28.56,28.57,28.53,28.56,2500.0,13.4976,13.5023,13.4834,13.4976,2500.0
2006-04-06 15:30:00,28.52,28.56,28.52,28.56,2600.0,13.4787,13.4976,13.4787,13.4976,2600.0
2006-04-06 15:40:00,28.5,28.54,28.49,28.5,5000.0,13.4692,13.4881,13.4645,13.4692,5000.0
2006-04-06 15:50:00,28.5,28.51,28.49,28.49,10900.0,13.4692,13.4739,13.4645,13.4645,10900.0
2006-04-07 09:30:00,28.6,28.72,28.6,28.72,2100.0,13.5165,13.5732,13.5165,13.5732,2100.0
2006-04-07 09:40:00,28.72,28.72,28.72,28.72,1300.0,13.5732,13.5732,13.5732,13.5732,1300.0
2006-04-07 09:50:00,28.69,28.69,28.54,28.54,1900.0,13.559,13.559,13.4881,13.4881,1900.0
2006-04-07 10:00:00,28.53,28.66,28.53,28.58,1000.0,13.4834,13.5448,13.4834,13.507,1000.0
2006-04-07 10:10:00,28.65,28.65,28.5,28.5,2900.0,13.5401,13.5401,13.4692,13.4692,2900.0
2006-04-07 10:20:00,28.45,28.45,28.35,28.43,1900.0,13.4456,13.4456,13.3983,13.4361,1900.0
2006-04-07 10:30:00,28.43,28.43,28.42,28.43,1000.0,13.4361,13.4361,13.4314,13.4361,1000.0
2006-04-07 10:40:00,28.42,28.42,28.25,28.25,2000.0,13.4314,13.4314,13.3511,13.3511,2000.0
2006-04-07 10:50:00,28.32,28.33,28.32,28.33,600.0,13.3842,13.3889,13.3842,13.3889,600.0
2006-04-07 11:00:00,28.33,28.33,28.25,28.25,1200.0,13.3889,13.3889,13.3511,13.3511,1200.0
2006-04-07 11:10:00,28.25,28.35,28.25,28.35,4600.0,13.3511,13.3983,13.3511,13.3983,4600.0
2006-04-07 11:20:00,28.35,28.35,28.3,28.3,3000.0,13.3983,13.3983,13.3747,13.3747,3000.0
2006-04-07 11:30:00,28.31,28.34,28.25,28.34,3200.0,13.3794,13.3936,13.3511,13.3936,3200.0
2006-04-07 11:40:00,28.34,28.34,28.25,28.28,3200.0,13.3936,13.3936,13.3511,13.3652,3200.0
2006-04-07 11:50:00,28.3,28.4,28.3,28.4,900.0,13.3747,13.422,13.3747,13.422,900.0
2006-04-07 12:00:00,28.35,28.37,28.32,28.37,2100.0,13.3983,13.4078,13.3842,13.4078,2100.0
2006-04-07 12:10:00,28.31,28.36,28.31,28.36,1100.0,13.3794,13.4031,13.3794,13.4031,1100.0
2006-04-07 12:20:00,28.33,28.36,28.3,28.32,2400.0,13.3889,13.4031,13.3747,13.3842,2400.0
2006-04-07 12:30:00,28.32,28.49,28.32,28.32,10500.0,13.3842,13.4645,13.3842,13.3842,10500.0
2006-04-07 12:40:00,28.32,28.33,28.32,28.33,1300.0,13.3842,13.3889,13.3842,13.3889,1300.0
2006-04-07 12:50:00,28.4,28.4,28.36,28.37,1300.0,13.422,13.422,13.4031,13.4078,1300.0
2006-04-07 13:00:00,28.32,28.37,28.3,28.37,1700.0,13.3842,13.4078,13.3747,13.4078,1700.0
2006-04-07 13:10:00,28.44,28.49,28.43,28.49,3000.0,13.4409,13.4645,13.4361,13.4645,3000.0
2006-04-07 13:20:00,28.49,28.54,28.49,28.49,1300.0,13.4645,13.4881,13.4645,13.4645,1300.0
2006-04-07 13:30:00,28.51,28.56,28.37,28.44,1700.0,13.4739,13.4976,13.4078,13.4409,1700.0
2006-04-07 13:40:00,28.4,28.4,28.36,28.4,800.0,13.422,13.422,13.4031,13.422,800.0
2006-04-07 13:50:00,28.39,28.41,28.36,28.4,700.0,13.4172,13.4267,13.4031,13.422,700.0
2006-04-07 14:00:00,28.4,28.4,28.38,28.38,1700.0,13.422,13.422,13.4125,13.4125,1700.0
2006-04-07 14:10:00,28.37,28.38,28.37,28.38,2500.0,13.4078,13.4125,13.4078,13.4125,2500.0
2006-04-07 14:20:00,28.36,28.39,28.36,28.38,2700.0,13.4031,13.4172,13.4031,13.4125,2700.0
2006-04-07 14:30:00,28.36,28.43,28.35,28.4,4400.0,13.4031,13.4361,13.3983,13.422,4400.0
2006-04-07 14:40:00,28.38,28.41,28.37,28.39,3200.0,13.4125,13.4267,13.4078,13.4172,3200.0
2006-04-07 14:50:00,28.39,28.39,28.38,28.38,3500.0,13.4172,13.4172,13.4125,13.4125,3500.0
2006-04-07 15:00:00,28.37,28.38,28.37,28.38,900.0,13.4078,13.4125,13.4078,13.4125,900.0
2006-04-07 15:10:00,28.37,28.41,28.37,28.38,10600.0,13.4078,13.4267,13.4078,13.4125,10600.0
2006-04-07 15:20:00,28.39,28.5,28.39,28.47,6700.0,13.4172,13.4692,13.4172,13.455,6700.0
2006-04-07 15:30:00,28.47,28.53,28.42,28.53,23600.0,13.455,13.4834,13.4314,13.4834,23600.0
2006-04-07 15:40:00,28.55,28.55,28.53,28.55,3300.0,13.4929,13.4929,13.4834,13.4929,3300.0
2006-04-07 15:50:00,28.55,28.55,28.5,28.51,3100.0,13.4929,13.4929,13.4692,13.4739,3100.0
2006-04-10 09:30:00,28.51,28.52,28.43,28.43,2600.0,13.4739,13.4787,13.4361,13.4361,2600.0
2006-04-10 09:40:00,28.42,28.43,28.36,28.36,1900.0,13.4314,13.4361,13.4031,13.4031,1900.0
2006-04-10 09:50:00,28.37,28.37,28.32,28.32,600.0,13.4078,13.4078,13.3842,13.3842,600.0
2006-04-10 10:00:00,28.33,28.47,28.33,28.39,1300.0,13.3889,13.455,13.3889,13.4172,1300.0
2006-04-10 10:10:00,28.39,28.49,28.39,28.49,7300.0,13.4172,13.4645,13.4172,13.4645,7300.0
2006-04-10 10:20:00,28.48,28.54,28.48,28.49,2000.0,13.4598,13.4881,13.4598,13.4645,2000.0
2006-04-10 10:30:00,28.47,28.47,28.45,28.46,1500.0,13.455,13.455,13.4456,13.4503,1500.0
2006-04-10 10:40:00,28.49,28.5,28.46,28.5,800.0,13.4645,13.4692,13.4503,13.4692,800.0
2006-04-10 10:50:00,28.5,28.64,28.49,28.54,9900.0,13.4692,13.5354,13.4645,13.4881,9900.0
2006-04-10 11:00:00,28.54,28.55,28.48,28.48,1600.0,13.4881,13.4929,13.4598,13.4598,1600.0
2006-04-10 11:10:00,28.48,28.48,28.47,28.47,1500.0,13.4598,13.4598,13.455,13.455,1500.0
2006-04-10 11:20:00,28.48,28.48,28.47,28.47,200.0,13.4598,13.4598,13.455,13.455,200.0
2006-04-10 11:30:00,28.47,28.48,28.45,28.45,500.0,13.455,13.4598,13.4456,13.4456,500.0
2006-04-10 11:40:00,28.46,28.47,28.46,28.47,400.0,13.4503,13.455,13.4503,13.455,400.0
2006-04-10 11:50:00,28.47,28.47,28.47,28.47,800.0,13.455,13.455,13.455,13.455,800.0
2006-04-10 12:00:00,28.51,28.57,28.51,28.57,500.0,13.4739,13.5023,13.4739,13.5023,500.0
2006-04-10 12:10:00,28.59,28.64,28.59,28.64,1000.0,13.5118,13.5354,13.5118,13.5354,1000.0
2006-04-10 12:20:00,28.6,28.63,28.6,28.63,300.0,13.5165,13.5307,13.5165,13.5307,300.0
2006-04-10 12:30:00,28.62,28.62,28.49,28.49,2100.0,13.5259,13.5259,13.4645,13.4645,2100.0
2006-04-10 12:40:00,28.48,28.49,28.48,28.48,1500.0,13.4598,13.4645,13.4598,13.4598,1500.0
2006-04-10 12:50:00,28.47,28.47,28.45,28.45,800.0,13.455,13.455,13.4456,13.4456,800.0
2006-04-10 13:00:00,28.44,28.45,28.43,28.43,900.0,13.4409,13.4456,13.4361,13.4361,900.0
2006-04-10 13:10:00,28.41,28.44,28.38,28.44,3400.0,13.4267,13.4409,13.4125,13.4409,3400.0
2006-04-10 13:20:00,28.42,28.48,28.41,28.48,3300.0,13.4314,13.4598,13.4267,13.4598,3300.0
2006-04-10 13:30:00,28.47,28.47,28.39,28.4,1400.0,13.455,13.455,13.4172,13.422,1400.0
2006-04-10 13:40:00,28.41,28.42,28.37,28.39,5000.0,13.4267,13.4314,13.4078,13.4172,5000.0
2006-04-10 13:50:00,28.39,28.39,28.36,28.36,1300.0,13.4172,13.4172,13.4031,13.4031,1300.0
2006-04-10 14:00:00,28.36,28.37,28.36,28.36,1500.0,13.4031,13.4078,13.4031,13.4031,1500.0
2006-04-10 14:10:00,28.35,28.35,28.33,28.35,1300.0,13.3983,13.3983,13.3889,13.3983,1300.0
2006-04-10 14:20:00,28.35,28.35,28.3,28.3,1700.0,13.3983,13.3983,13.3747,13.3747,1700.0
2006-04-10 14:30:00,28.27,28.28,28.26,28.28,1200.0,13.3605,13.3652,13.3558,13.3652,1200.0
2006-04-10 14:40:00,28.28,28.29,28.28,28.28,1000.0,13.3652,13.37,13.3652,13.3652,1000.0
2006-04-10 14:50:00,28.28,28.31,28.25,28.25,2500.0,13.3652,13.3794,13.3511,13.3511,2500.0
2006-04-10 15:00:00,28.26,28.29,28.26,28.28,1500.0,13.3558,13.37,13.3558,13.3652,1500.0
2006-04-10 15:10:00,28.26,28.27,28.25,28.25,900.0,13.3558,13.3605,13.3511,13.3511,900.0
2006-04-10 15:20:00,28.25,28.25,28.24,28.25,1300.0,13.3511,13.3511,13.3463,13.3511,1300.0
2006-04-10 15:30:00,28.24,28.29,28.24,28.29,5400.0,13.3463,13.37,13.3463,13.37,5400.0
2006-04-10 15:40:00,28.29,28.3,28.29,28.3,2600.0,13.37,13.3747,13.37,13.3747,2600.0
2006-04-10 15:50:00,28.3,28.32,28.3,28.32,1400.0,13.3747,13.3842,13.3747,13.3842,1400.0
2006-04-11 09:30:00,28.3,28.35,28.3,28.35,1200.0,13.3747,13.3983,13.3747,13.3983,1200.0
2006-04-11 09:40:00,28.35,28.45,28.35,28.45,1000.0,13.3983,13.4456,13.3983,13.4456,1000.0
2006-04-11 09:50:00,28.42,28.54,28.41,28.54,2000.0,13.4314,13.4881,13.4267,13.4881,2000.0
2006-04-11 10:00:00,28.52,28.53,28.4,28.41,1500.0,13.4787,13.4834,13.422,13.4267,1500.0
2006-04-11 10:10:00,28.4,28.41,28.39,28.39,2200.0,13.422,13.4267,13.4172,13.4172,2200.0
2006-04-11 10:20:00,28.37,28.37,28.32,28.32,600.0,13.4078,13.4078,13.3842,13.3842,600.0
2006-04-11 10:30:00,28.31,28.32,28.3,28.32,2300.0,13.3794,13.3842,13.3747,13.3842,2300.0
2006-04-11 10:40:00,28.32,28.33,28.24,28.26,1600.0,13.3842,13.3889,13.3463,13.3558,1600.0
2006-04-11 10:50:00,28.27,28.33,28.27,28.27,1700.0,13.3605,13.3889,13.3605,13.3605,1700.0
2006-04-11 11:00:00,28.27,28.3,28.25,28.3,800.0,13.3605,13.3747,13.3511,13.3747,800.0
2006-04-11 11:10:00,28.26,28.35,28.26,28.35,400.0,13.3558,13.3983,13.3558,13.3983,400.0
2006-04-11 11:20:00,28.34,28.35,28.34,28.35,500.0,13.3936,13.3983,13.3936,13.3983,500.0
2006-04-11 11:30:00,28.35,28.39,28.35,28.39,400.0,13.3983,13.4172,13.3983,13.4172,400.0
2006-04-11 11:40:00,28.36,28.36,28.32,28.32,500.0,13.4031,13.4031,13.3842,13.3842,500.0
2006-04-11 11:50:00,28.28,28.35,28.25,28.26,1700.0,13.3652,13.3983,13.3511,13.3558,1700.0
2006-04-11 12:00:00,28.25,28.29,28.25,28.26,1100.0,13.3511,13.37,13.3511,13.3558,1100.0
2006-04-11 12:10:00,28.25,28.3,28.25,28.3,1900.0,13.3511,13.3747,13.3511,13.3747,1900.0
2006-04-11 12:20:00,28.3,28.3,28.26,28.3,400.0,13.3747,13.3747,13.3558,13.3747,400.0
2006-04-11 12:30:00,28.3,28.3,28.25,28.25,400.0,13.3747,13.3747,13.3511,13.3511,400.0
2006-04-11 12:40:00,28.26,28.29,28.26,28.29,900.0,13.3558,13.37,13.3558,13.37,900.0
2006-04-11 12:50:00,28.27,28.27,28.27,28.27,100.0,13.3605,13.3605,13.3605,13.3605,100.0
2006-04-11 13:00:00,28.27,28.33,28.27,28.33,800.0,13.3605,13.3889,13.3605,13.3889,800.0
2006-04-11 13:10:00,28.35,28.35,28.32,28.32,300.0,13.3983,13.3983,13.3842,13.3842,300.0
2006-04-11 13:20:00,28.33,28.35,28.33,28.33,500.0,13.3889,13.3983,13.3889,13.3889,500.0
2006-04-11 13:30:00,28.33,28.34,28.31,28.32,1900.0,13.3889,13.3936,13.3794,13.3842,1900.0
2006-04-11 13:40:00,28.33,28.34,28.31,28.32,700.0,13.3889,13.3936,13.3794,13.3842,700.0
2006-04-11 13:50:00,28.32,28.33,28.3,28.3,700.0,13.3842,13.3889,13.3747,13.3747,700.0
2006-04-11 14:00:00,28.33,28.35,28.31,28.35,1000.0,13.3889,13.3983,13.3794,13.3983,1000.0
2006-04-11 14:10:00,28.35,28.36,28.3,28.36,4300.0,13.3983,13.4031,13.3747,13.4031,4300.0
2006-04-11 14:20:00,28.34,28.37,28.34,28.37,500.0,13.3936,13.4078,13.3936,13.4078,500.0
2006-04-11 14:30:00,28.37,28.42,28.37,28.41,1700.0,13.4078,13.4314,13.4078,13.4267,1700.0
2006-04-11 14:40:00,28.41,28.41,28.35,28.35,1700.0,13.4267,13.4267,13.3983,13.3983,1700.0
2006-04-11 14:50:00,28.35,28.41,28.35,28.35,9100.0,13.3983,13.4267,13.3983,13.3983,9100.0
2006-04-11 15:00:00,28.35,28.38,28.33,28.38,5000.0,13.3983,13.4125,13.3889,13.4125,5000.0
2006-04-11 15:10:00,28.4,28.4,28.35,28.38,3100.0,13.422,13.422,13.3983,13.4125,3100.0
2006-04-11 15:20:00,28.38,28.38,28.35,28.36,7800.0,13.4125,13.4125,13.3983,13.4031,7800.0
2006-04-11 15:30:00,28.38,28.42,28.36,28.42,7100.0,13.4125,13.4314,13.4031,13.4314,7100.0
2006-04-11 15:40:00,28.42,28.44,28.41,28.41,1200.0,13.4314,13.4409,13.4267,13.4267,1200.0
2006-04-11 15:50:00,28.42,28.45,28.42,28.42,1100.0,13.4314,13.4456,13.4314,13.4314,1100.0
2006-04-12 09:30:00,27.5,28.5,27.5,28.5,2000.0,12.9966,13.4692,12.9966,13.4692,2000.0
2006-04-12 09:40:00,28.51,28.53,28.49,28.53,700.0,13.4739,13.4834,13.4645,13.4834,700.0
2006-04-12 09:50:00,28.54,28.55,28.49,28.49,800.0,13.4881,13.4929,13.4645,13.4645,800.0
2006-04-12 10:00:00,28.47,28.47,28.47,28.47,400.0,13.455,13.455,13.455,13.455,400.0
2006-04-12 10:10:00,28.48,28.49,28.38,28.38,1500.0,13.4598,13.4645,13.4125,13.4125,1500.0
2006-04-12 10:20:00,28.39,28.43,28.39,28.43,1400.0,13.4172,13.4361,13.4172,13.4361,1400.0
2006-04-12 10:30:00,28.41,28.41,28.35,28.35,4200.0,13.4267,13.4267,13.3983,13.3983,4200.0
2006-04-12 10:40:00,28.34,28.35,28.16,28.23,21000.0,13.3936,13.3983,13.3085,13.3416,21000.0
2006-04-12 10:50:00,28.23,28.26,28.21,28.22,3300.0,13.3416,13.3558,13.3322,13.3369,3300.0
2006-04-12 11:00:00,28.21,28.25,28.19,28.25,14800.0,13.3322,13.3511,13.3227,13.3511,14800.0
2006-04-12 11:10:00,28.24,28.26,28.24,28.26,2700.0,13.3463,13.3558,13.3463,13.3558,2700.0
2006-04-12 11:20:00,28.26,28.3,28.26,28.28,1700.0,13.3558,13.3747,13.3558,13.3652,1700.0
2006-04-12 11:30:00,28.29,28.31,28.28,28.29,2900.0,13.37,13.3794,13.3652,13.37,2900.0
2006-04-12 11:40:00,28.27,28.3,28.26,28.3,1700.0,13.3605,13.3747,13.3558,13.3747,1700.0
2006-04-12 11:50:00,28.3,28.3,28.26,28.27,800.0,13.3747,13.3747,13.3558,13.3605,800.0
2006-04-12 12:00:00,28.27,28.28,28.25,28.28,2600.0,13.3605,13.3652,13.3511,13.3652,2600.0
2006-04-12 12:10:00,28.25,28.3,28.25,28.26,1400.0,13.3511,13.3747,13.3511,13.3558,1400.0
2006-04-12 12:20:00,28.26,28.31,28.25,28.31,1500.0,13.3558,13.3794,13.3511,13.3794,1500.0
2006-04-12 12:30:00,28.28,28.28,28.27,28.27,500.0,13.3652,13.3652,13.3605,13.3605,500.0
2006-04-12 12:40:00,28.25,28.26,28.25,28.26,1300.0,13.3511,13.3558,13.3511,13.3558,1300.0
2006-04-12 12:50:00,28.28,28.32,28.28,28.32,1000.0,13.3652,13.3842,13.3652,13.3842,1000.0
2006-04-12 13:00:00,28.32,28.32,28.31,28.32,2000.0,13.3842,13.3842,13.3794,13.3842,2000.0
2006-04-12 13:10:00,28.31,28.31,28.25,28.26,1500.0,13.3794,13.3794,13.3511,13.3558,1500.0
2006-04-12 13:20:00,28.25,28.26,28.25,28.25,1500.0,13.3511,13.3558,13.3511,13.3511,1500.0
2006-04-12 13:30:00,28.25,28.25,28.24,28.24,1800.0,13.3511,13.3511,13.3463,13.3463,1800.0
2006-04-12 13:40:00,28.24,28.25,28.2,28.25,6100.0,13.3463,13.3511,13.3274,13.3511,6100.0
2006-04-12 13:50:00,28.25,28.26,28.23,28.24,2100.0,13.3511,13.3558,13.3416,13.3463,2100.0
2006-04-12 14:00:00,28.25,28.28,28.22,28.25,5300.0,13.3511,13.3652,13.3369,13.3511,5300.0
2006-04-12 14:10:00,28.25,28.26,28.22,28.25,3700.0,13.3511,13.3558,13.3369,13.3511,3700.0
2006-04-12 14:20:00,28.26,28.28,28.23,28.24,2200.0,13.3558,13.3652,13.3416,13.3463,2200.0
2006-04-12 14:30:00,28.23,28.24,28.22,28.23,3800.0,13.3416,13.3463,13.3369,13.3416,3800.0
2006-04-12 14:40:00,28.21,28.24,28.21,28.24,1500.0,13.3322,13.3463,13.3322,13.3463,1500.0
2006-04-12 14:50:00,28.22,28.25,28.2,28.24,4200.0,13.3369,13.3511,13.3274,13.3463,4200.0
2006-04-12 15:00:00,28.24,28.24,28.21,28.24,2200.0,13.3463,13.3463,13.3322,13.3463,2200.0
2006-04-12 15:10:00,28.29,28.29,28.25,28.26,1700.0,13.37,13.37,13.3511,13.3558,1700.0
2006-04-12 15:20:00,28.26,28.27,28.24,28.24,1800.0,13.3558,13.3605,13.3463,13.3463,1800.0
2006-04-12 15:30:00,28.25,28.25,28.24,28.24,1200.0,13.3511,13.3511,13.3463,13.3463,1200.0
2006-04-12 15:40:00,28.24,28.25,28.23,28.24,2600.0,13.3463,13.3511,13.3416,13.3463,2600.0
2006-04-12 15:50:00,28.25,28.3,28.23,28.3,12500.0,13.3511,13.3747,13.3416,13.3747,12500.0
2006-04-13 09:30:00,28.26,28.26,28.03,28.03,3600.0,13.3558,13.3558,13.2471,13.2471,3600.0
2006-04-13 09:40:00,28.02,28.02,27.97,27.97,8500.0,13.2424,13.2424,13.2187,13.2187,8500.0
2006-04-13 09:50:00,28.02,28.02,28.02,28.02,200.0,13.2424,13.2424,13.2424,13.2424,200.0
2006-04-13 10:00:00,28.02,28.1,28.0,28.1,3400.0,13.2424,13.2802,13.2329,13.2802,3400.0
2006-04-13 10:10:00,28.1,28.1,28.1,28.1,600.0,13.2802,13.2802,13.2802,13.2802,600.0
2006-04-13 10:20:00,28.06,28.2,28.06,28.2,1100.0,13.2613,13.3274,13.2613,13.3274,1100.0
2006-04-13 10:30:00,28.19,28.19,28.14,28.14,1000.0,13.3227,13.3227,13.2991,13.2991,1000.0
2006-04-13 10:40:00,28.15,28.2,28.15,28.2,3600.0,13.3038,13.3274,13.3038,13.3274,3600.0
2006-04-13 10:50:00,28.21,28.29,28.19,28.2,10000.0,13.3322,13.37,13.3227,13.3274,10000.0
2006-04-13 11:00:00,28.2,28.2,28.13,28.16,1200.0,13.3274,13.3274,13.2944,13.3085,1200.0
2006-04-13 11:10:00,28.2,28.28,28.2,28.26,1700.0,13.3274,13.3652,13.3274,13.3558,1700.0
2006-04-13 11:20:00,28.24,28.25,28.24,28.25,1100.0,13.3463,13.3511,13.3463,13.3511,1100.0
2006-04-13 11:30:00,28.24,28.28,28.24,28.28,900.0,13.3463,13.3652,13.3463,13.3652,900.0
2006-04-13 11:40:00,28.28,28.28,28.27,28.28,900.0,13.3652,13.3652,13.3605,13.3652,900.0
2006-04-13 11:50:00,28.28,28.38,28.28,28.38,3300.0,13.3652,13.4125,13.3652,13.4125,3300.0
2006-04-13 12:00:00,28.38,28.39,28.38,28.39,600.0,13.4125,13.4172,13.4125,13.4172,600.0
2006-04-13 12:10:00,28.39,28.41,28.39,28.4,900.0,13.4172,13.4267,13.4172,13.422,900.0
2006-04-13 12:20:00,28.4,28.4,28.39,28.4,500.0,13.422,13.422,13.4172,13.422,500.0
2006-04-13 12:30:00,28.33,28.37,28.33,28.37,800.0,13.3889,13.4078,13.3889,13.4078,800.0
2006-04-13 12:40:00,28.36,28.36,28.36,28.36,500.0,13.4031,13.4031,13.4031,13.4031,500.0
2006-04-13 12:50:00,28.31,28.35,28.31,28.31,400.0,13.3794,13.3983,13.3794,13.3794,400.0
2006-04-13 13:00:00,28.3,28.31,28.3,28.31,500.0,13.3747,13.3794,13.3747,13.3794,500.0
2006-04-13 13:10:00,28.31,28.31,28.24,28.24,800.0,13.3794,13.3794,13.3463,13.3463,800.0
2006-04-13 13:20:00,28.25,28.25,28.25,28.25,800.0,13.3511,13.3511,13.3511,13.3511,800.0
2006-04-13 13:30:00,28.25,28.25,28.25,28.25,7100.0,13.3511,13.3511,13.3511,13.3511,7100.0
2006-04-13 13:40:00,28.27,28.27,28.25,28.26,3400.0,13.3605,13.3605,13.3511,13.3558,3400.0
2006-04-13 13:50:00,28.26,28.35,28.26,28.31,1300.0,13.3558,13.3983,13.3558,13.3794,1300.0
2006-04-13 14:00:00,28.35,28.35,28.35,28.35,400.0,13.3983,13.3983,13.3983,13.3983,400.0
2006-04-13 14:10:00,28.31,28.31,28.31,28.31,300.0,13.3794,13.3794,13.3794,13.3794,300.0
2006-04-13 14:20:00,28.32,28.36,28.26,28.36,4000.0,13.3842,13.4031,13.3558,13.4031,4000.0
2006-04-13 14:30:00,28.32,28.32,28.28,28.28,400.0,13.3842,13.3842,13.3652,13.3652,400.0
2006-04-13 14:40:00,28.29,28.32,28.28,28.28,7200.0,13.37,13.3842,13.3652,13.3652,7200.0
2006-04-13 14:50:00,28.14,28.2,28.14,28.18,3200.0,13.2991,13.3274,13.2991,13.318,3200.0
2006-04-13 15:00:00,28.24,28.27,28.23,28.23,3600.0,13.3463,13.3605,13.3416,13.3416,3600.0
2006-04-13 15:10:00,28.23,28.25,28.16,28.25,4300.0,13.3416,13.3511,13.3085,13.3511,4300.0
2006-04-13 15:20:00,28.25,28.29,28.19,28.19,1300.0,13.3511,13.37,13.3227,13.3227,1300.0
2006-04-13 15:30:00,28.25,28.29,28.23,28.29,2000.0,13.3511,13.37,13.3416,13.37,2000.0
2006-04-13 15:40:00,28.23,28.32,28.2,28.32,1800.0,13.3416,13.3842,13.3274,13.3842,1800.0
2006-04-13 15:50:00,28.32,28.38,28.32,28.33,4700.0,13.3842,13.4125,13.3842,13.3889,4700.0
2006-04-17 09:30:00,28.2,28.36,28.2,28.36,1700.0,13.3274,13.4031,13.3274,13.4031,1700.0
2006-04-17 09:40:00,28.25,28.26,28.25,28.26,200.0,13.3511,13.3558,13.3511,13.3558,200.0
2006-04-17 09:50:00,28.34,28.36,28.32,28.32,800.0,13.3936,13.4031,13.3842,13.3842,800.0
2006-04-17 10:00:00,28.33,28.39,28.33,28.39,200.0,13.3889,13.4172,13.3889,13.4172,200.0
2006-04-17 10:10:00,28.42,28.43,28.37,28.4,1600.0,13.4314,13.4361,13.4078,13.422,1600.0
2006-04-17 10:20:00,28.4,28.42,28.38,28.4,600.0,13.422,13.4314,13.4125,13.422,600.0
2006-04-17 10:30:00,28.4,28.4,28.27,28.31,2000.0,13.422,13.422,13.3605,13.3794,2000.0
2006-04-17 10:40:00,28.3,28.3,28.19,28.21,2700.0,13.3747,13.3747,13.3227,13.3322,2700.0
2006-04-17 10:50:00,28.22,28.25,28.21,28.25,5000.0,13.3369,13.3511,13.3322,13.3511,5000.0
2006-04-17 11:00:00,28.24,28.25,28.11,28.18,1900.0,13.3463,13.3511,13.2849,13.318,1900.0
2006-04-17 11:10:00,28.18,28.31,28.18,28.26,17300.0,13.318,13.3794,13.318,13.3558,17300.0
2006-04-17 11:20:00,28.27,28.3,28.25,28.3,4100.0,13.3605,13.3747,13.3511,13.3747,4100.0
2006-04-17 11:30:00,28.3,28.3,28.21,28.21,1300.0,13.3747,13.3747,13.3322,13.3322,1300.0
2006-04-17 11:40:00,28.25,28.29,28.22,28.29,2900.0,13.3511,13.37,13.3369,13.37,2900.0
2006-04-17 11:50:00,28.29,28.3,28.28,28.28,600.0,13.37,13.3747,13.3652,13.3652,600.0
2006-04-17 12:00:00,28.27,28.3,28.27,28.3,3000.0,13.3605,13.3747,13.3605,13.3747,3000.0
2006-04-17 12:10:00,28.26,28.29,28.24,28.29,1500.0,13.3558,13.37,13.3463,13.37,1500.0
2006-04-17 12:20:00,28.28,28.29,28.28,28.29,600.0,13.3652,13.37,13.3652,13.37,600.0
2006-04-17 12:30:00,28.25,28.29,28.22,28.29,2200.0,13.3511,13.37,13.3369,13.37,2200.0
2006-04-17 12:40:00,28.25,28.27,28.21,28.21,3900.0,13.3511,13.3605,13.3322,13.3322,3900.0
2006-04-17 12:50:00,28.23,28.29,28.23,28.29,1500.0,13.3416,13.37,13.3416,13.37,1500.0
2006-04-17 13:00:00,28.29,28.3,28.25,28.28,1100.0,13.37,13.3747,13.3511,13.3652,1100.0
2006-04-17 13:10:00,28.28,28.28,28.28,28.28,500.0,13.3652,13.3652,13.3652,13.3652,500.0
2006-04-17 13:20:00,28.28,28.3,28.26,28.29,1500.0,13.3652,13.3747,13.3558,13.37,1500.0
2006-04-17 13:30:00,28.27,28.27,28.22,28.23,2000.0,13.3605,13.3605,13.3369,13.3416,2000.0
2006-04-17 13:40:00,28.21,28.25,28.21,28.21,1600.0,13.3322,13.3511,13.3322,13.3322,1600.0
2006-04-17 13:50:00,28.22,28.24,28.2,28.24,3300.0,13.3369,13.3463,13.3274,13.3463,3300.0
2006-04-17 14:00:00,28.24,28.24,28.24,28.24,500.0,13.3463,13.3463,13.3463,13.3463,500.0
2006-04-17 14:10:00,28.23,28.23,28.21,28.23,500.0,13.3416,13.3416,13.3322,13.3416,500.0
2006-04-17 14:20:00,28.23,28.24,28.14,28.18,5100.0,13.3416,13.3463,13.2991,13.318,5100.0
2006-04-17 14:30:00,28.18,28.21,28.18,28.21,300.0,13.318,13.3322,13.318,13.3322,300.0
2006-04-17 14:40:00,28.19,28.23,28.19,28.23,900.0,13.3227,13.3416,13.3227,13.3416,900.0
2006-04-17 14:50:00,28.23,28.3,28.23,28.29,7300.0,13.3416,13.3747,13.3416,13.37,7300.0
2006-04-17 15:00:00,28.3,28.3,28.29,28.3,5100.0,13.3747,13.3747,13.37,13.3747,5100.0
2006-04-17 15:10:00,28.27,28.28,28.27,28.28,900.0,13.3605,13.3652,13.3605,13.3652,900.0
2006-04-17 15:20:00,28.28,28.28,28.25,28.25,5800.0,13.3652,13.3652,13.3511,13.3511,5800.0
2006-04-17 15:30:00,28.26,28.28,28.23,28.23,4800.0,13.3558,13.3652,13.3416,13.3416,4800.0
2006-04-17 15:40:00,28.25,28.25,28.24,28.25,2300.0,13.3511,13.3511,13.3463,13.3511,2300.0
2006-04-17 15:50:00,28.26,28.27,28.17,28.22,6700.0,13.3558,13.3605,13.3133,13.3369,6700.0
2006-04-18 09:30:00,28.3,28.36,28.3,28.36,2100.0,13.3747,13.4031,13.3747,13.4031,2100.0
2006-04-18 09:40:00,28.43,28.6,28.43,28.54,9700.0,13.4361,13.5165,13.4361,13.4881,9700.0
2006-04-18 09:50:00,28.54,28.65,28.5,28.65,2500.0,13.4881,13.5401,13.4692,13.5401,2500.0
2006-04-18 10:00:00,28.69,29.1,28.69,29.03,4700.0,13.559,13.7528,13.559,13.7197,4700.0
2006-04-18 10:10:00,29.03,29.46,29.03,29.17,19600.0,13.7197,13.9229,13.7197,13.7859,19600.0
2006-04-18 10:20:00,29.16,29.16,28.97,28.97,2600.0,13.7811,13.7811,13.6913,13.6913,2600.0
2006-04-18 10:30:00,28.97,28.97,28.84,28.85,4900.0,13.6913,13.6913,13.6299,13.6346,4900.0
2006-04-18 10:40:00,28.86,28.92,28.84,28.85,5500.0,13.6394,13.6677,13.6299,13.6346,5500.0
2006-04-18 10:50:00,28.8,28.81,28.73,28.73,1100.0,13.611,13.6157,13.5779,13.5779,1100.0
2006-04-18 11:00:00,28.75,28.93,28.75,28.93,94700.0,13.5874,13.6724,13.5874,13.6724,94700.0
2006-04-18 11:10:00,28.93,29.02,28.9,28.99,5700.0,13.6724,13.715,13.6583,13.7008,5700.0
2006-04-18 11:20:00,28.99,29.05,28.98,28.98,5600.0,13.7008,13.7292,13.6961,13.6961,5600.0
2006-04-18 11:30:00,28.98,28.99,28.89,28.91,1800.0,13.6961,13.7008,13.6535,13.663,1800.0
2006-04-18 11:40:00,28.91,29.0,28.89,29.0,3500.0,13.663,13.7055,13.6535,13.7055,3500.0
2006-04-18 11:50:00,29.01,29.01,28.95,28.95,1400.0,13.7103,13.7103,13.6819,13.6819,1400.0
2006-04-18 12:00:00,29.0,29.01,28.95,28.98,1100.0,13.7055,13.7103,13.6819,13.6961,1100.0
2006-04-18 12:10:00,29.0,29.01,28.98,29.0,2200.0,13.7055,13.7103,13.6961,13.7055,2200.0
2006-04-18 12:20:00,29.0,29.0,28.99,29.0,1800.0,13.7055,13.7055,13.7008,13.7055,1800.0
2006-04-18 12:30:00,29.0,29.01,28.99,29.0,4300.0,13.7055,13.7103,13.7008,13.7055,4300.0
2006-04-18 12:40:00,29.0,29.04,29.0,29.04,1600.0,13.7055,13.7244,13.7055,13.7244,1600.0
2006-04-18 12:50:00,29.07,29.12,29.07,29.12,2200.0,13.7386,13.7622,13.7386,13.7622,2200.0
2006-04-18 13:00:00,29.12,29.17,29.09,29.14,4100.0,13.7622,13.7859,13.7481,13.7717,4100.0
2006-04-18 13:10:00,29.15,29.15,29.13,29.13,2400.0,13.7764,13.7764,13.767,13.767,2400.0
2006-04-18 13:20:00,29.14,29.14,29.13,29.14,3200.0,13.7717,13.7717,13.767,13.7717,3200.0
2006-04-18 13:30:00,29.13,29.14,29.13,29.14,1500.0,13.767,13.7717,13.767,13.7717,1500.0
2006-04-18 13:40:00,29.13,29.14,29.13,29.14,2000.0,13.767,13.7717,13.767,13.7717,2000.0
2006-04-18 13:50:00,29.14,29.14,29.13,29.14,1300.0,13.7717,13.7717,13.767,13.7717,1300.0
2006-04-18 14:00:00,29.13,29.14,29.13,29.14,2900.0,13.767,13.7717,13.767,13.7717,2900.0
2006-04-18 14:10:00,29.14,29.17,29.14,29.17,7500.0,13.7717,13.7859,13.7717,13.7859,7500.0
2006-04-18 14:20:00,29.16,29.16,29.14,29.15,3700.0,13.7811,13.7811,13.7717,13.7764,3700.0
2006-04-18 14:30:00,29.15,29.16,29.11,29.11,6700.0,13.7764,13.7811,13.7575,13.7575,6700.0
2006-04-18 14:40:00,29.08,29.12,29.08,29.12,1200.0,13.7433,13.7622,13.7433,13.7622,1200.0
2006-04-18 14:50:00,29.12,29.25,29.11,29.25,2900.0,13.7622,13.8237,13.7575,13.8237,2900.0
2006-04-18 15:00:00,29.19,29.2,29.18,29.19,2000.0,13.7953,13.8,13.7906,13.7953,2000.0
2006-04-18 15:10:00,29.21,29.42,29.21,29.42,3500.0,13.8048,13.904,13.8048,13.904,3500.0
2006-04-18 15:20:00,29.45,29.45,29.24,29.3,8500.0,13.9182,13.9182,13.8189,13.8473,8500.0
2006-04-18 15:30:00,29.26,29.3,29.23,29.24,8200.0,13.8284,13.8473,13.8142,13.8189,8200.0
2006-04-18 15:40:00,29.24,29.25,29.15,29.18,4600.0,13.8189,13.8237,13.7764,13.7906,4600.0
2006-04-18 15:50:00,29.19,29.21,29.13,29.21,12100.0,13.7953,13.8048,13.767,13.8048,12100.0
2006-04-19 09:30:00,29.28,29.54,29.28,29.37,8000.0,13.8379,13.9607,13.8379,13.8804,8000.0
2006-04-19 09:40:00,29.29,29.3,29.0,29.0,10900.0,13.8426,13.8473,13.7055,13.7055,10900.0
2006-04-19 09:50:00,29.1,29.16,29.09,29.16,5600.0,13.7528,13.7811,13.7481,13.7811,5600.0
2006-04-19 10:00:00,29.14,29.17,29.08,29.1,10900.0,13.7717,13.7859,13.7433,13.7528,10900.0
2006-04-19 10:10:00,29.12,29.14,29.05,29.07,5200.0,13.7622,13.7717,13.7292,13.7386,5200.0
2006-04-19 10:20:00,29.05,29.1,29.05,29.1,4800.0,13.7292,13.7528,13.7292,13.7528,4800.0
2006-04-19 10:30:00,29.09,29.1,28.95,28.97,7600.0,13.7481,13.7528,13.6819,13.6913,7600.0
2006-04-19 10:40:00,28.98,29.08,28.93,29.03,6400.0,13.6961,13.7433,13.6724,13.7197,6400.0
2006-04-19 10:50:00,29.03,29.04,28.97,28.97,3600.0,13.7197,13.7244,13.6913,13.6913,3600.0
2006-04-19 11:00:00,28.98,29.08,28.98,29.08,5900.0,13.6961,13.7433,13.6961,13.7433,5900.0
2006-04-19 11:10:00,29.03,29.07,29.02,29.02,5000.0,13.7197,13.7386,13.715,13.715,5000.0
2006-04-19 11:20:00,28.99,29.11,28.98,29.11,2900.0,13.7008,13.7575,13.6961,13.7575,2900.0
2006-04-19 11:30:00,29.12,29.14,29.12,29.14,4000.0,13.7622,13.7717,13.7622,13.7717,4000.0
2006-04-19 11:40:00,29.14,29.23,29.14,29.21,6300.0,13.7717,13.8142,13.7717,13.8048,6300.0
2006-04-19 11:50:00,29.21,29.27,29.21,29.24,2900.0,13.8048,13.8331,13.8048,13.8189,2900.0
2006-04-19 12:00:00,29.25,29.29,29.25,29.29,1500.0,13.8237,13.8426,13.8237,13.8426,1500.0
2006-04-19 12:10:00,29.37,29.37,29.3,29.32,3100.0,13.8804,13.8804,13.8473,13.8568,3100.0
2006-04-19 12:20:00,29.33,29.34,29.32,29.32,2800.0,13.8615,13.8662,13.8568,13.8568,2800.0
2006-04-19 12:30:00,29.29,29.29,29.24,29.25,3100.0,13.8426,13.8426,13.8189,13.8237,3100.0
2006-04-19 12:40:00,29.25,29.25,29.21,29.21,3000.0,13.8237,13.8237,13.8048,13.8048,3000.0
2006-04-19 12:50:00,29.21,29.21,29.13,29.15,6800.0,13.8048,13.8048,13.767,13.7764,6800.0
2006-04-19 13:00:00,29.13,29.16,29.04,29.04,4400.0,13.767,13.7811,13.7244,13.7244,4400.0
2006-04-19 13:10:00,29.02,29.1,28.92,29.1,10500.0,13.715,13.7528,13.6677,13.7528,10500.0
2006-04-19 13:20:00,29.1,29.11,29.07,29.07,7400.0,13.7528,13.7575,13.7386,13.7386,7400.0
2006-04-19 13:30:00,29.07,29.12,29.07,29.11,5100.0,13.7386,13.7622,13.7386,13.7575,5100.0
2006-04-19 13:40:00,29.13,29.13,29.09,29.11,4900.0,13.767,13.767,13.7481,13.7575,4900.0
2006-04-19 13:50:00,29.1,29.15,28.97,29.12,7500.0,13.7528,13.7764,13.6913,13.7622,7500.0
2006-04-19 14:00:00,29.12,29.14,29.08,29.1,6800.0,13.7622,13.7717,13.7433,13.7528,6800.0
2006-04-19 14:10:00,29.09,29.1,29.05,29.06,7700.0,13.7481,13.7528,13.7292,13.7339,7700.0
2006-04-19 14:20:00,29.09,29.32,29.09,29.32,4800.0,13.7481,13.8568,13.7481,13.8568,4800.0
2006-04-19 14:30:00,29.31,29.32,29.29,29.32,2200.0,13.852,13.8568,13.8426,13.8568,2200.0
2006-04-19 14:40:00,29.33,29.38,29.33,29.38,2800.0,13.8615,13.8851,13.8615,13.8851,2800.0
2006-04-19 14:50:00,29.35,29.36,29.26,29.27,7200.0,13.8709,13.8757,13.8284,13.8331,7200.0
2006-04-19 15:00:00,29.27,29.27,29.15,29.15,7800.0,13.8331,13.8331,13.7764,13.7764,7800.0
2006-04-19 15:10:00,29.14,29.25,29.14,29.17,4000.0,13.7717,13.8237,13.7717,13.7859,4000.0
2006-04-19 15:20:00,29.18,29.25,29.18,29.25,46000.0,13.7906,13.8237,13.7906,13.8237,46000.0
2006-04-19 15:30:00,29.24,29.28,29.24,29.28,3300.0,13.8189,13.8379,13.8189,13.8379,3300.0
2006-04-19 15:40:00,29.29,29.32,29.29,29.32,5800.0,13.8426,13.8568,13.8426,13.8568,5800.0
2006-04-19 15:50:00,29.33,29.33,29.25,29.28,6600.0,13.8615,13.8615,13.8237,13.8379,6600.0
2006-04-20 09:30:00,29.2,29.28,29.14,29.14,4600.0,13.8,13.8379,13.7717,13.7717,4600.0
2006-04-20 09:40:00,29.1,29.14,29.1,29.14,300.0,13.7528,13.7717,13.7528,13.7717,300.0
2006-04-20 09:50:00,29.2,29.2,29.07,29.19,7000.0,13.8,13.8,13.7386,13.7953,7000.0
2006-04-20 10:00:00,29.17,29.26,29.17,29.26,41500.0,13.7859,13.8284,13.7859,13.8284,41500.0
2006-04-20 10:10:00,29.2,29.25,29.16,29.17,3800.0,13.8,13.8237,13.7811,13.7859,3800.0
2006-04-20 10:20:00,29.18,29.3,29.18,29.25,12200.0,13.7906,13.8473,13.7906,13.8237,12200.0
2006-04-20 10:30:00,29.25,29.26,29.21,29.21,16800.0,13.8237,13.8284,13.8048,13.8048,16800.0
2006-04-20 10:40:00,29.19,29.19,29.1,29.13,4400.0,13.7953,13.7953,13.7528,13.767,4400.0
2006-04-20 10:50:00,29.14,29.18,29.05,29.05,3600.0,13.7717,13.7906,13.7292,13.7292,3600.0
2006-04-20 11:00:00,29.08,29.21,29.08,29.21,2100.0,13.7433,13.8048,13.7433,13.8048,2100.0
2006-04-20 11:10:00,29.21,29.21,29.17,29.18,4300.0,13.8048,13.8048,13.7859,13.7906,4300.0
2006-04-20 11:20:00,29.18,29.2,29.17,29.2,2700.0,13.7906,13.8,13.7859,13.8,2700.0
2006-04-20 11:30:00,29.2,29.26,29.2,29.21,15200.0,13.8,13.8284,13.8,13.8048,15200.0
2006-04-20 11:40:00,29.21,29.21,29.18,29.18,2000.0,13.8048,13.8048,13.7906,13.7906,2000.0
2006-04-20 11:50:00,29.18,29.19,29.18,29.18,2300.0,13.7906,13.7953,13.7906,13.7906,2300.0
2006-04-20 12:00:00,29.19,29.2,29.17,29.17,4300.0,13.7953,13.8,13.7859,13.7859,4300.0
2006-04-20 12:10:00,29.16,29.21,29.16,29.17,3400.0,13.7811,13.8048,13.7811,13.7859,3400.0
2006-04-20 12:20:00,29.17,29.21,29.16,29.21,1200.0,13.7859,13.8048,13.7811,13.8048,1200.0
2006-04-20 12:30:00,29.19,29.2,29.19,29.19,1800.0,13.7953,13.8,13.7953,13.7953,1800.0
2006-04-20 12:40:00,29.2,29.21,29.2,29.21,3400.0,13.8,13.8048,13.8,13.8048,3400.0
2006-04-20 12:50:00,29.21,29.25,29.21,29.24,4600.0,13.8048,13.8237,13.8048,13.8189,4600.0
2006-04-20 13:00:00,29.25,29.25,29.23,29.23,1800.0,13.8237,13.8237,13.8142,13.8142,1800.0
2006-04-20 13:10:00,29.23,29.23,29.18,29.21,3600.0,13.8142,13.8142,13.7906,13.8048,3600.0
2006-04-20 13:20:00,29.2,29.21,29.19,29.21,1800.0,13.8,13.8048,13.7953,13.8048,1800.0
2006-04-20 13:30:00,29.21,29.24,29.2,29.21,2700.0,13.8048,13.8189,13.8,13.8048,2700.0
2006-04-20 13:40:00,29.22,29.25,29.21,29.23,1900.0,13.8095,13.8237,13.8048,13.8142,1900.0
2006-04-20 13:50:00,29.24,29.24,29.24,29.24,700.0,13.8189,13.8189,13.8189,13.8189,700.0
2006-04-20 14:00:00,29.23,29.23,29.22,29.23,1000.0,13.8142,13.8142,13.8095,13.8142,1000.0
2006-04-20 14:10:00,29.23,29.23,29.17,29.17,2700.0,13.8142,13.8142,13.7859,13.7859,2700.0
2006-04-20 14:20:00,29.18,29.2,29.15,29.2,5000.0,13.7906,13.8,13.7764,13.8,5000.0
2006-04-20 14:30:00,29.21,29.24,29.21,29.23,4400.0,13.8048,13.8189,13.8048,13.8142,4400.0
2006-04-20 14:40:00,29.23,29.24,29.23,29.24,1400.0,13.8142,13.8189,13.8142,13.8189,1400.0
2006-04-20 14:50:00,29.24,29.24,29.22,29.23,3000.0,13.8189,13.8189,13.8095,13.8142,3000.0
2006-04-20 15:00:00,29.22,29.29,29.22,29.28,6000.0,13.8095,13.8426,13.8095,13.8379,6000.0
2006-04-20 15:10:00,29.28,29.29,29.28,29.28,1800.0,13.8379,13.8426,13.8379,13.8379,1800.0
2006-04-20 15:20:00,29.29,29.29,29.28,29.29,2100.0,13.8426,13.8426,13.8379,13.8426,2100.0
2006-04-20 15:30:00,29.3,29.36,29.3,29.36,1700.0,13.8473,13.8757,13.8473,13.8757,1700.0
2006-04-20 15:40:00,29.36,29.38,29.19,29.2,7100.0,13.8757,13.8851,13.7953,13.8,7100.0
2006-04-20 15:50:00,29.2,29.3,29.19,29.3,7000.0,13.8,13.8473,13.7953,13.8473,7000.0
2006-04-21 09:30:00,29.45,29.45,29.27,29.27,35800.0,13.9182,13.9182,13.8331,13.8331,35800.0
2006-04-21 09:40:00,29.24,29.32,28.85,28.87,12000.0,13.8189,13.8568,13.6346,13.6441,12000.0
2006-04-21 09:50:00,28.87,28.87,28.82,28.82,5100.0,13.6441,13.6441,13.6205,13.6205,5100.0
2006-04-21 10:00:00,28.82,29.03,28.82,29.03,9600.0,13.6205,13.7197,13.6205,13.7197,9600.0
2006-04-21 10:10:00,29.03,29.13,29.03,29.13,3000.0,13.7197,13.767,13.7197,13.767,3000.0
2006-04-21 10:20:00,29.1,29.1,28.96,29.03,7000.0,13.7528,13.7528,13.6866,13.7197,7000.0
2006-04-21 10:30:00,29.0,29.04,29.0,29.04,4000.0,13.7055,13.7244,13.7055,13.7244,4000.0
2006-04-21 10:40:00,29.03,29.06,29.01,29.02,5800.0,13.7197,13.7339,13.7103,13.715,5800.0
2006-04-21 10:50:00,29.02,29.05,29.02,29.03,4400.0,13.715,13.7292,13.715,13.7197,4400.0
2006-04-21 11:00:00,29.02,29.02,28.97,28.97,7700.0,13.715,13.715,13.6913,13.6913,7700.0
2006-04-21 11:10:00,28.97,29.06,28.96,29.02,4900.0,13.6913,13.7339,13.6866,13.715,4900.0
2006-04-21 11:20:00,29.02,29.05,29.01,29.03,4500.0,13.715,13.7292,13.7103,13.7197,4500.0
2006-04-21 11:30:00,29.03,29.11,29.03,29.11,6500.0,13.7197,13.7575,13.7197,13.7575,6500.0
2006-04-21 11:40:00,29.08,29.11,29.06,29.07,4400.0,13.7433,13.7575,13.7339,13.7386,4400.0
2006-04-21 11:50:00,29.07,29.09,29.04,29.09,1600.0,13.7386,13.7481,13.7244,13.7481,1600.0
2006-04-21 12:00:00,29.09,29.18,29.09,29.13,3700.0,13.7481,13.7906,13.7481,13.767,3700.0
2006-04-21 12:10:00,29.11,29.11,29.04,29.11,5800.0,13.7575,13.7575,13.7244,13.7575,5800.0
2006-04-21 12:20:00,29.06,29.1,29.06,29.1,2500.0,13.7339,13.7528,13.7339,13.7528,2500.0
2006-04-21 12:30:00,29.1,29.11,29.06,29.11,3400.0,13.7528,13.7575,13.7339,13.7575,3400.0
2006-04-21 12:40:00,29.11,29.11,29.11,29.11,100.0,13.7575,13.7575,13.7575,13.7575,100.0
2006-04-21 12:50:00,29.11,29.12,29.11,29.11,2100.0,13.7575,13.7622,13.7575,13.7575,2100.0
2006-04-21 13:00:00,29.1,29.1,29.0,29.03,10400.0,13.7528,13.7528,13.7055,13.7197,10400.0
2006-04-21 13:10:00,29.03,29.03,28.97,29.0,9000.0,13.7197,13.7197,13.6913,13.7055,9000.0
2006-04-21 13:20:00,29.0,29.01,29.0,29.01,2700.0,13.7055,13.7103,13.7055,13.7103,2700.0
2006-04-21 13:30:00,29.02,29.1,29.02,29.04,1500.0,13.715,13.7528,13.715,13.7244,1500.0
2006-04-21 13:40:00,29.04,29.13,29.0,29.0,30500.0,13.7244,13.767,13.7055,13.7055,30500.0
2006-04-21 13:50:00,29.01,29.02,28.98,28.99,5500.0,13.7103,13.715,13.6961,13.7008,5500.0
2006-04-21 14:00:00,28.97,29.01,28.95,29.0,6000.0,13.6913,13.7103,13.6819,13.7055,6000.0
2006-04-21 14:10:00,29.0,29.03,28.94,29.01,4300.0,13.7055,13.7197,13.6772,13.7103,4300.0
2006-04-21 14:20:00,29.0,29.04,29.0,29.01,2500.0,13.7055,13.7244,13.7055,13.7103,2500.0
2006-04-21 14:30:00,29.0,29.01,28.93,28.97,5000.0,13.7055,13.7103,13.6724,13.6913,5000.0
2006-04-21 14:40:00,29.0,29.03,29.0,29.03,2600.0,13.7055,13.7197,13.7055,13.7197,2600.0
2006-04-21 14:50:00,29.01,29.02,29.0,29.02,1800.0,13.7103,13.715,13.7055,13.715,1800.0
2006-04-21 15:00:00,29.02,29.04,29.0,29.04,1800.0,13.715,13.7244,13.7055,13.7244,1800.0
2006-04-21 15:10:00,29.04,29.05,29.02,29.04,2000.0,13.7244,13.7292,13.715,13.7244,2000.0
2006-04-21 15:20:00,29.04,29.06,29.01,29.06,4900.0,13.7244,13.7339,13.7103,13.7339,4900.0
2006-04-21 15:30:00,29.12,29.12,29.02,29.04,2000.0,13.7622,13.7622,13.715,13.7244,2000.0
2006-04-21 15:40:00,29.09,29.1,29.06,29.09,2200.0,13.7481,13.7528,13.7339,13.7481,2200.0
2006-04-21 15:50:00,29.1,29.16,29.1,29.15,2600.0,13.7528,13.7811,13.7528,13.7764,2600.0
2006-04-24 09:30:00,29.22,29.23,29.16,29.16,1600.0,13.8095,13.8142,13.7811,13.7811,1600.0
2006-04-24 09:40:00,29.16,29.16,29.0,29.0,1400.0,13.7811,13.7811,13.7055,13.7055,1400.0
2006-04-24 09:50:00,29.04,29.04,28.98,28.99,3000.0,13.7244,13.7244,13.6961,13.7008,3000.0
2006-04-24 10:00:00,28.98,29.04,28.98,29.04,400.0,13.6961,13.7244,13.6961,13.7244,400.0
2006-04-24 10:10:00,29.04,29.04,28.8,28.8,4000.0,13.7244,13.7244,13.611,13.611,4000.0
2006-04-24 10:20:00,28.83,28.88,28.81,28.87,1600.0,13.6252,13.6488,13.6157,13.6441,1600.0
2006-04-24 10:30:00,28.86,28.87,28.83,28.85,1500.0,13.6394,13.6441,13.6252,13.6346,1500.0
2006-04-24 10:40:00,28.85,28.85,28.72,28.72,4100.0,13.6346,13.6346,13.5732,13.5732,4100.0
2006-04-24 10:50:00,28.72,28.72,28.65,28.65,4200.0,13.5732,13.5732,13.5401,13.5401,4200.0
2006-04-24 11:00:00,28.61,28.62,28.48,28.55,3800.0,13.5212,13.5259,13.4598,13.4929,3800.0
2006-04-24 11:10:00,28.54,28.63,28.49,28.6,7100.0,13.4881,13.5307,13.4645,13.5165,7100.0
2006-04-24 11:20:00,28.6,28.63,28.6,28.62,3500.0,13.5165,13.5307,13.5165,13.5259,3500.0
2006-04-24 11:30:00,28.62,28.75,28.61,28.75,4000.0,13.5259,13.5874,13.5212,13.5874,4000.0
2006-04-24 11:40:00,28.77,28.8,28.77,28.8,500.0,13.5968,13.611,13.5968,13.611,500.0
2006-04-24 11:50:00,28.79,28.79,28.71,28.71,1500.0,13.6063,13.6063,13.5685,13.5685,1500.0
2006-04-24 12:00:00,28.69,28.71,28.69,28.71,1800.0,13.559,13.5685,13.559,13.5685,1800.0
2006-04-24 12:10:00,28.71,28.71,28.69,28.69,700.0,13.5685,13.5685,13.559,13.559,700.0
2006-04-24 12:20:00,28.69,28.69,28.68,28.68,700.0,13.559,13.559,13.5543,13.5543,700.0
2006-04-24 12:30:00,28.68,28.69,28.67,28.67,1300.0,13.5543,13.559,13.5496,13.5496,1300.0
2006-04-24 12:40:00,28.68,28.69,28.68,28.69,1600.0,13.5543,13.559,13.5543,13.559,1600.0
2006-04-24 12:50:00,28.68,28.69,28.64,28.64,1700.0,13.5543,13.559,13.5354,13.5354,1700.0
2006-04-24 13:00:00,28.62,28.66,28.62,28.66,1300.0,13.5259,13.5448,13.5259,13.5448,1300.0
2006-04-24 13:10:00,28.67,28.7,28.65,28.65,1300.0,13.5496,13.5637,13.5401,13.5401,1300.0
2006-04-24 13:20:00,28.69,28.74,28.69,28.74,2500.0,13.559,13.5826,13.559,13.5826,2500.0
2006-04-24 13:30:00,28.74,28.8,28.73,28.8,1700.0,13.5826,13.611,13.5779,13.611,1700.0
2006-04-24 13:40:00,28.79,28.89,28.79,28.86,1600.0,13.6063,13.6535,13.6063,13.6394,1600.0
2006-04-24 13:50:00,28.86,28.86,28.75,28.75,1400.0,13.6394,13.6394,13.5874,13.5874,1400.0
2006-04-24 14:00:00,28.72,28.77,28.72,28.76,2500.0,13.5732,13.5968,13.5732,13.5921,2500.0
2006-04-24 14:10:00,28.74,28.75,28.71,28.72,1700.0,13.5826,13.5874,13.5685,13.5732,1700.0
2006-04-24 14:20:00,28.71,28.73,28.7,28.72,1100.0,13.5685,13.5779,13.5637,13.5732,1100.0
2006-04-24 14:30:00,28.7,28.7,28.66,28.7,1300.0,13.5637,13.5637,13.5448,13.5637,1300.0
2006-04-24 14:40:00,28.7,28.74,28.68,28.71,3700.0,13.5637,13.5826,13.5543,13.5685,3700.0
2006-04-24 14:50:00,28.72,28.72,28.7,28.72,1600.0,13.5732,13.5732,13.5637,13.5732,1600.0
2006-04-24 15:00:00,28.73,28.76,28.71,28.72,1100.0,13.5779,13.5921,13.5685,13.5732,1100.0
2006-04-24 15:10:00,28.73,28.79,28.73,28.76,2400.0,13.5779,13.6063,13.5779,13.5921,2400.0
2006-04-24 15:20:00,28.79,28.8,28.76,28.77,1400.0,13.6063,13.611,13.5921,13.5968,1400.0
2006-04-24 15:30:00,28.81,28.83,28.79,28.8,2000.0,13.6157,13.6252,13.6063,13.611,2000.0
2006-04-24 15:40:00,28.78,28.82,28.76,28.76,3200.0,13.6016,13.6205,13.5921,13.5921,3200.0
2006-04-24 15:50:00,28.81,28.84,28.76,28.8,4100.0,13.6157,13.6299,13.5921,13.611,4100.0
2006-04-25 09:30:00,28.82,28.82,28.68,28.69,2400.0,13.6205,13.6205,13.5543,13.559,2400.0
2006-04-25 09:40:00,28.8,28.82,28.69,28.82,2800.0,13.611,13.6205,13.559,13.6205,2800.0
2006-04-25 09:50:00,28.8,28.8,28.68,28.68,800.0,13.611,13.611,13.5543,13.5543,800.0
2006-04-25 10:00:00,28.64,28.64,28.44,28.5,2400.0,13.5354,13.5354,13.4409,13.4692,2400.0
2006-04-25 10:10:00,28.51,28.63,28.49,28.63,3600.0,13.4739,13.5307,13.4645,13.5307,3600.0
2006-04-25 10:20:00,28.57,28.57,28.45,28.45,2400.0,13.5023,13.5023,13.4456,13.4456,2400.0
2006-04-25 10:30:00,28.45,28.55,28.35,28.51,4200.0,13.4456,13.4929,13.3983,13.4739,4200.0
2006-04-25 10:40:00,28.53,28.59,28.52,28.59,1600.0,13.4834,13.5118,13.4787,13.5118,1600.0
2006-04-25 10:50:00,28.56,28.56,28.45,28.45,1600.0,13.4976,13.4976,13.4456,13.4456,1600.0
2006-04-25 11:00:00,28.46,28.48,28.46,28.48,1400.0,13.4503,13.4598,13.4503,13.4598,1400.0
2006-04-25 11:10:00,28.48,28.48,28.4,28.45,1600.0,13.4598,13.4598,13.422,13.4456,1600.0
2006-04-25 11:20:00,28.41,28.45,28.41,28.43,1000.0,13.4267,13.4456,13.4267,13.4361,1000.0
2006-04-25 11:30:00,28.43,28.44,28.39,28.39,1600.0,13.4361,13.4409,13.4172,13.4172,1600.0
2006-04-25 11:40:00,28.37,28.41,28.27,28.27,1700.0,13.4078,13.4267,13.3605,13.3605,1700.0
2006-04-25 11:50:00,28.28,28.3,28.2,28.2,4000.0,13.3652,13.3747,13.3274,13.3274,4000.0
2006-04-25 12:00:00,28.18,28.22,28.18,28.22,1200.0,13.318,13.3369,13.318,13.3369,1200.0
2006-04-25 12:10:00,28.24,28.24,28.23,28.24,1300.0,13.3463,13.3463,13.3416,13.3463,1300.0
2006-04-25 12:20:00,28.25,28.35,28.25,28.34,1500.0,13.3511,13.3983,13.3511,13.3936,1500.0
2006-04-25 12:30:00,28.35,28.44,28.35,28.35,1900.0,13.3983,13.4409,13.3983,13.3983,1900.0
2006-04-25 12:40:00,28.36,28.43,28.36,28.43,1200.0,13.4031,13.4361,13.4031,13.4361,1200.0
2006-04-25 12:50:00,28.43,28.43,28.31,28.34,1800.0,13.4361,13.4361,13.3794,13.3936,1800.0
2006-04-25 13:00:00,28.34,28.34,28.2,28.23,2800.0,13.3936,13.3936,13.3274,13.3416,2800.0
2006-04-25 13:10:00,28.2,28.22,28.18,28.22,2000.0,13.3274,13.3369,13.318,13.3369,2000.0
2006-04-25 13:20:00,28.21,28.22,28.15,28.15,2400.0,13.3322,13.3369,13.3038,13.3038,2400.0
2006-04-25 13:30:00,28.13,28.17,28.1,28.14,52200.0,13.2944,13.3133,13.2802,13.2991,52200.0
2006-04-25 13:40:00,28.17,28.17,28.13,28.13,1900.0,13.3133,13.3133,13.2944,13.2944,1900.0
2006-04-25 13:50:00,28.13,28.15,28.1,28.1,3400.0,13.2944,13.3038,13.2802,13.2802,3400.0
2006-04-25 14:00:00,28.12,28.16,28.11,28.12,4300.0,13.2896,13.3085,13.2849,13.2896,4300.0
2006-04-25 14:10:00,28.15,28.16,28.12,28.15,1600.0,13.3038,13.3085,13.2896,13.3038,1600.0
2006-04-25 14:20:00,28.15,28.22,28.15,28.22,2700.0,13.3038,13.3369,13.3038,13.3369,2700.0
2006-04-25 14:30:00,28.22,28.22,28.16,28.19,1700.0,13.3369,13.3369,13.3085,13.3227,1700.0
2006-04-25 14:40:00,28.17,28.25,28.17,28.25,1600.0,13.3133,13.3511,13.3133,13.3511,1600.0
2006-04-25 14:50:00,28.24,28.26,28.21,28.22,2400.0,13.3463,13.3558,13.3322,13.3369,2400.0
2006-04-25 15:00:00,28.23,28.26,28.22,28.26,32000.0,13.3416,13.3558,13.3369,13.3558,32000.0
2006-04-25 15:10:00,28.26,28.31,28.26,28.31,700.0,13.3558,13.3794,13.3558,13.3794,700.0
2006-04-25 15:20:00,28.31,28.37,28.31,28.37,1600.0,13.3794,13.4078,13.3794,13.4078,1600.0
2006-04-25 15:30:00,28.38,28.52,28.38,28.51,2400.0,13.4125,13.4787,13.4125,13.4739,2400.0
2006-04-25 15:40:00,28.51,28.61,28.51,28.6,1500.0,13.4739,13.5212,13.4739,13.5165,1500.0
2006-04-25 15:50:00,28.61,28.7,28.56,28.66,13400.0,13.5212,13.5637,13.4976,13.5448,13400.0
2006-04-26 09:30:00,28.64,28.66,28.55,28.57,4100.0,13.5354,13.5448,13.4929,13.5023,4100.0
2006-04-26 09:40:00,28.52,28.52,28.44,28.51,5700.0,13.4787,13.4787,13.4409,13.4739,5700.0
2006-04-26 09:50:00,28.46,28.46,28.37,28.39,700.0,13.4503,13.4503,13.4078,13.4172,700.0
2006-04-26 10:00:00,28.39,28.39,28.15,28.19,17200.0,13.4172,13.4172,13.3038,13.3227,17200.0
2006-04-26 10:10:00,28.19,28.19,28.09,28.09,12600.0,13.3227,13.3227,13.2755,13.2755,12600.0
2006-04-26 10:20:00,28.08,28.36,28.01,28.36,5300.0,13.2707,13.4031,13.2376,13.4031,5300.0
2006-04-26 10:30:00,28.41,28.54,28.23,28.32,5700.0,13.4267,13.4881,13.3416,13.3842,5700.0
2006-04-26 10:40:00,28.3,28.51,28.3,28.47,4000.0,13.3747,13.4739,13.3747,13.455,4000.0
2006-04-26 10:50:00,28.41,28.41,28.27,28.27,1600.0,13.4267,13.4267,13.3605,13.3605,1600.0
2006-04-26 11:00:00,28.28,28.3,28.2,28.3,4600.0,13.3652,13.3747,13.3274,13.3747,4600.0
2006-04-26 11:10:00,28.29,28.34,28.29,28.31,2700.0,13.37,13.3936,13.37,13.3794,2700.0
2006-04-26 11:20:00,28.33,28.33,28.28,28.3,3600.0,13.3889,13.3889,13.3652,13.3747,3600.0
2006-04-26 11:30:00,28.32,28.32,28.29,28.3,2300.0,13.3842,13.3842,13.37,13.3747,2300.0
2006-04-26 11:40:00,28.3,28.31,28.3,28.3,2400.0,13.3747,13.3794,13.3747,13.3747,2400.0
2006-04-26 11:50:00,28.27,28.27,28.25,28.25,2300.0,13.3605,13.3605,13.3511,13.3511,2300.0
2006-04-26 12:00:00,28.25,28.26,28.21,28.24,6200.0,13.3511,13.3558,13.3322,13.3463,6200.0
2006-04-26 12:10:00,28.23,28.26,28.22,28.23,2800.0,13.3416,13.3558,13.3369,13.3416,2800.0
2006-04-26 12:20:00,28.23,28.27,28.23,28.27,1900.0,13.3416,13.3605,13.3416,13.3605,1900.0
2006-04-26 12:30:00,28.27,28.3,28.25,28.3,3400.0,13.3605,13.3747,13.3511,13.3747,3400.0
2006-04-26 12:40:00,28.28,28.3,28.25,28.28,4600.0,13.3652,13.3747,13.3511,13.3652,4600.0
2006-04-26 12:50:00,28.29,28.29,28.24,28.26,2100.0,13.37,13.37,13.3463,13.3558,2100.0
2006-04-26 13:00:00,28.27,28.27,28.25,28.25,700.0,13.3605,13.3605,13.3511,13.3511,700.0
2006-04-26 13:10:00,28.27,28.28,28.24,28.25,600.0,13.3605,13.3652,13.3463,13.3511,600.0
2006-04-26 13:20:00,28.25,28.25,28.23,28.23,500.0,13.3511,13.3511,13.3416,13.3416,500.0
2006-04-26 13:30:00,28.22,28.25,28.22,28.25,500.0,13.3369,13.3511,13.3369,13.3511,500.0
2006-04-26 13:40:00,28.23,28.27,28.22,28.27,2700.0,13.3416,13.3605,13.3369,13.3605,2700.0
2006-04-26 13:50:00,28.25,28.3,28.23,28.3,2400.0,13.3511,13.3747,13.3416,13.3747,2400.0
2006-04-26 14:00:00,28.28,28.3,28.21,28.21,1900.0,13.3652,13.3747,13.3322,13.3322,1900.0
2006-04-26 14:10:00,28.25,28.25,28.22,28.22,900.0,13.3511,13.3511,13.3369,13.3369,900.0
2006-04-26 14:20:00,28.23,28.23,28.18,28.21,1300.0,13.3416,13.3416,13.318,13.3322,1300.0
2006-04-26 14:30:00,28.16,28.18,28.15,28.17,1500.0,13.3085,13.318,13.3038,13.3133,1500.0
2006-04-26 14:40:00,28.2,28.2,28.14,28.14,1100.0,13.3274,13.3274,13.2991,13.2991,1100.0
2006-04-26 14:50:00,28.12,28.12,28.03,28.04,1200.0,13.2896,13.2896,13.2471,13.2518,1200.0
2006-04-26 15:00:00,28.04,28.04,28.03,28.04,2300.0,13.2518,13.2518,13.2471,13.2518,2300.0
2006-04-26 15:10:00,28.03,28.03,27.89,27.9,7700.0,13.2471,13.2471,13.1809,13.1857,7700.0
2006-04-26 15:20:00,27.9,27.9,27.9,27.9,1000.0,13.1857,13.1857,13.1857,13.1857,1000.0
2006-04-26 15:30:00,27.91,28.0,27.88,28.0,5600.0,13.1904,13.2329,13.1762,13.2329,5600.0
2006-04-26 15:40:00,27.99,28.02,27.99,28.02,300.0,13.2282,13.2424,13.2282,13.2424,300.0
2006-04-26 15:50:00,28.0,28.07,28.0,28.06,2200.0,13.2329,13.266,13.2329,13.2613,2200.0
2006-04-27 09:30:00,28.1,28.1,27.86,27.87,2400.0,13.2802,13.2802,13.1668,13.1715,2400.0
2006-04-27 09:40:00,27.86,27.86,27.77,27.79,1200.0,13.1668,13.1668,13.1242,13.1337,1200.0
2006-04-27 09:50:00,27.77,27.82,27.77,27.82,300.0,13.1242,13.1479,13.1242,13.1479,300.0
2006-04-27 10:00:00,27.82,28.0,27.82,28.0,3700.0,13.1479,13.2329,13.1479,13.2329,3700.0
2006-04-27 10:10:00,28.0,28.04,27.9,27.9,3500.0,13.2329,13.2518,13.1857,13.1857,3500.0
2006-04-27 10:20:00,27.93,27.94,27.88,27.91,900.0,13.1998,13.2046,13.1762,13.1904,900.0
2006-04-27 10:30:00,27.88,27.88,27.76,27.8,5500.0,13.1762,13.1762,13.1195,13.1384,5500.0
2006-04-27 10:40:00,27.81,27.81,27.76,27.79,2400.0,13.1431,13.1431,13.1195,13.1337,2400.0
2006-04-27 10:50:00,27.81,27.9,27.81,27.9,700.0,13.1431,13.1857,13.1431,13.1857,700.0
2006-04-27 11:00:00,27.9,28.03,27.9,28.03,4000.0,13.1857,13.2471,13.1857,13.2471,4000.0
2006-04-27 11:10:00,28.05,28.11,28.05,28.1,3600.0,13.2566,13.2849,13.2566,13.2802,3600.0
2006-04-27 11:20:00,28.16,28.3,28.15,28.3,3000.0,13.3085,13.3747,13.3038,13.3747,3000.0
2006-04-27 11:30:00,28.25,28.28,28.09,28.1,5800.0,13.3511,13.3652,13.2755,13.2802,5800.0
2006-04-27 11:40:00,28.09,28.09,28.06,28.06,1400.0,13.2755,13.2755,13.2613,13.2613,1400.0
2006-04-27 11:50:00,28.1,28.17,28.1,28.14,900.0,13.2802,13.3133,13.2802,13.2991,900.0
2006-04-27 12:00:00,28.2,28.31,28.2,28.31,1700.0,13.3274,13.3794,13.3274,13.3794,1700.0
2006-04-27 12:10:00,28.28,28.45,28.28,28.43,4300.0,13.3652,13.4456,13.3652,13.4361,4300.0
2006-04-27 12:20:00,28.45,28.57,28.45,28.52,800.0,13.4456,13.5023,13.4456,13.4787,800.0
2006-04-27 12:30:00,28.57,28.61,28.57,28.59,800.0,13.5023,13.5212,13.5023,13.5118,800.0
2006-04-27 12:40:00,28.56,28.56,28.56,28.56,100.0,13.4976,13.4976,13.4976,13.4976,100.0
2006-04-27 12:50:00,28.55,28.68,28.55,28.66,1400.0,13.4929,13.5543,13.4929,13.5448,1400.0
2006-04-27 13:00:00,28.57,28.58,28.53,28.53,700.0,13.5023,13.507,13.4834,13.4834,700.0
2006-04-27 13:10:00,28.55,28.57,28.55,28.57,600.0,13.4929,13.5023,13.4929,13.5023,600.0
2006-04-27 13:20:00,28.57,28.59,28.56,28.59,700.0,13.5023,13.5118,13.4976,13.5118,700.0
2006-04-27 13:30:00,28.59,28.59,28.41,28.44,1600.0,13.5118,13.5118,13.4267,13.4409,1600.0
2006-04-27 13:40:00,28.44,28.46,28.4,28.4,800.0,13.4409,13.4503,13.422,13.422,800.0
2006-04-27 13:50:00,28.37,28.37,28.36,28.36,200.0,13.4078,13.4078,13.4031,13.4031,200.0
2006-04-27 14:00:00,28.34,28.34,28.3,28.31,1400.0,13.3936,13.3936,13.3747,13.3794,1400.0
2006-04-27 14:10:00,28.33,28.33,28.19,28.19,1400.0,13.3889,13.3889,13.3227,13.3227,1400.0
2006-04-27 14:20:00,28.2,28.23,28.2,28.23,800.0,13.3274,13.3416,13.3274,13.3416,800.0
2006-04-27 14:30:00,28.21,28.24,28.19,28.21,1900.0,13.3322,13.3463,13.3227,13.3322,1900.0
2006-04-27 14:40:00,28.27,28.32,28.26,28.32,1200.0,13.3605,13.3842,13.3558,13.3842,1200.0
2006-04-27 14:50:00,28.34,28.38,28.3,28.3,3800.0,13.3936,13.4125,13.3747,13.3747,3800.0
2006-04-27 15:00:00,28.31,28.31,28.27,28.28,2300.0,13.3794,13.3794,13.3605,13.3652,2300.0
2006-04-27 15:10:00,28.28,28.28,28.15,28.17,3100.0,13.3652,13.3652,13.3038,13.3133,3100.0
2006-04-27 15:20:00,28.17,28.19,28.16,28.16,2900.0,13.3133,13.3227,13.3085,13.3085,2900.0
2006-04-27 15:30:00,28.16,28.16,28.09,28.11,2700.0,13.3085,13.3085,13.2755,13.2849,2700.0
2006-04-27 15:40:00,28.11,28.11,28.06,28.08,1500.0,13.2849,13.2849,13.2613,13.2707,1500.0
2006-04-27 15:50:00,28.11,28.18,28.08,28.18,800.0,13.2849,13.318,13.2707,13.318,800.0
2006-04-28 09:30:00,27.2,28.25,27.2,28.07,3900.0,12.8548,13.3511,12.8548,13.266,3900.0
2006-04-28 09:40:00,28.06,28.06,27.96,28.0,900.0,13.2613,13.2613,13.214,13.2329,900.0
2006-04-28 09:50:00,28.01,28.06,27.99,27.99,1700.0,13.2376,13.2613,13.2282,13.2282,1700.0
2006-04-28 10:00:00,27.95,28.04,27.95,28.02,2100.0,13.2093,13.2518,13.2093,13.2424,2100.0
2006-04-28 10:10:00,28.05,28.11,28.0,28.0,7400.0,13.2566,13.2849,13.2329,13.2329,7400.0
2006-04-28 10:20:00,28.0,28.1,27.99,27.99,3700.0,13.2329,13.2802,13.2282,13.2282,3700.0
2006-04-28 10:30:00,28.01,28.28,28.01,28.28,3600.0,13.2376,13.3652,13.2376,13.3652,3600.0
2006-04-28 10:40:00,28.28,28.41,28.28,28.38,3200.0,13.3652,13.4267,13.3652,13.4125,3200.0
2006-04-28 10:50:00,28.41,28.45,28.41,28.44,2400.0,13.4267,13.4456,13.4267,13.4409,2400.0
2006-04-28 11:00:00,28.46,28.48,28.45,28.48,1100.0,13.4503,13.4598,13.4456,13.4598,1100.0
2006-04-28 11:10:00,28.49,28.49,28.47,28.47,4500.0,13.4645,13.4645,13.455,13.455,4500.0
2006-04-28 11:20:00,28.44,28.49,28.43,28.45,1600.0,13.4409,13.4645,13.4361,13.4456,1600.0
2006-04-28 11:30:00,28.46,28.5,28.45,28.48,1900.0,13.4503,13.4692,13.4456,13.4598,1900.0
2006-04-28 11:40:00,28.44,28.48,28.43,28.48,1200.0,13.4409,13.4598,13.4361,13.4598,1200.0
2006-04-28 11:50:00,28.46,28.48,28.46,28.48,1000.0,13.4503,13.4598,13.4503,13.4598,1000.0
2006-04-28 12:00:00,28.48,28.49,28.42,28.47,3300.0,13.4598,13.4645,13.4314,13.455,3300.0
2006-04-28 12:10:00,28.45,28.48,28.41,28.41,1000.0,13.4456,13.4598,13.4267,13.4267,1000.0
2006-04-28 12:20:00,28.42,28.46,28.42,28.46,500.0,13.4314,13.4503,13.4314,13.4503,500.0
2006-04-28 12:30:00,28.43,28.47,28.43,28.45,600.0,13.4361,13.455,13.4361,13.4456,600.0
2006-04-28 12:40:00,28.4,28.4,28.32,28.38,800.0,13.422,13.422,13.3842,13.4125,800.0
2006-04-28 12:50:00,28.36,28.44,28.31,28.44,700.0,13.4031,13.4409,13.3794,13.4409,700.0
2006-04-28 13:00:00,28.45,28.45,28.4,28.4,500.0,13.4456,13.4456,13.422,13.422,500.0
2006-04-28 13:10:00,28.45,28.46,28.45,28.46,400.0,13.4456,13.4503,13.4456,13.4503,400.0
2006-04-28 13:20:00,28.46,28.47,28.45,28.47,800.0,13.4503,13.455,13.4456,13.455,800.0
2006-04-28 13:30:00,28.47,28.47,28.45,28.46,400.0,13.455,13.455,13.4456,13.4503,400.0
2006-04-28 13:40:00,28.45,28.47,28.45,28.45,500.0,13.4456,13.455,13.4456,13.4456,500.0
2006-04-28 13:50:00,28.45,28.45,28.4,28.42,400.0,13.4456,13.4456,13.422,13.4314,400.0
2006-04-28 14:00:00,28.43,28.44,28.39,28.42,600.0,13.4361,13.4409,13.4172,13.4314,600.0
2006-04-28 14:10:00,28.44,28.45,28.4,28.43,800.0,13.4409,13.4456,13.422,13.4361,800.0
2006-04-28 14:20:00,28.41,28.41,28.34,28.39,900.0,13.4267,13.4267,13.3936,13.4172,900.0
2006-04-28 14:30:00,28.35,28.36,28.34,28.36,600.0,13.3983,13.4031,13.3936,13.4031,600.0
2006-04-28 14:40:00,28.34,28.34,28.34,28.34,200.0,13.3936,13.3936,13.3936,13.3936,200.0
2006-04-28 14:50:00,28.31,28.31,28.19,28.2,2800.0,13.3794,13.3794,13.3227,13.3274,2800.0
2006-04-28 15:00:00,28.2,28.23,28.19,28.23,600.0,13.3274,13.3416,13.3227,13.3416,600.0
2006-04-28 15:10:00,28.19,28.19,28.15,28.16,600.0,13.3227,13.3227,13.3038,13.3085,600.0
2006-04-28 15:20:00,28.16,28.18,28.1,28.16,3900.0,13.3085,13.318,13.2802,13.3085,3900.0
2006-04-28 15:30:00,28.17,28.23,28.17,28.19,2400.0,13.3133,13.3416,13.3133,13.3227,2400.0
2006-04-28 15:40:00,28.19,28.19,28.17,28.17,1300.0,13.3227,13.3227,13.3133,13.3133,1300.0
2006-04-28 15:50:00,28.19,28.23,28.19,28.23,3400.0,13.3227,13.3416,13.3227,13.3416,3400.0
2006-05-01 09:30:00,28.3,28.4,28.3,28.4,2100.0,13.3747,13.422,13.3747,13.422,2100.0
2006-05-01 09:40:00,28.41,28.43,28.37,28.37,700.0,13.4267,13.4361,13.4078,13.4078,700.0
2006-05-01 09:50:00,28.37,28.43,28.31,28.33,1200.0,13.4078,13.4361,13.3794,13.3889,1200.0
2006-05-01 10:00:00,28.31,28.43,28.3,28.43,3100.0,13.3794,13.4361,13.3747,13.4361,3100.0
2006-05-01 10:10:00,28.37,28.37,28.31,28.31,1300.0,13.4078,13.4078,13.3794,13.3794,1300.0
2006-05-01 10:20:00,28.31,28.35,28.28,28.3,2200.0,13.3794,13.3983,13.3652,13.3747,2200.0
2006-05-01 10:30:00,28.31,28.31,28.25,28.27,1300.0,13.3794,13.3794,13.3511,13.3605,1300.0
2006-05-01 10:40:00,28.27,28.28,28.24,28.28,800.0,13.3605,13.3652,13.3463,13.3652,800.0
2006-05-01 10:50:00,28.28,28.28,28.26,28.26,1900.0,13.3652,13.3652,13.3558,13.3558,1900.0
2006-05-01 11:00:00,28.27,28.27,28.17,28.17,1700.0,13.3605,13.3605,13.3133,13.3133,1700.0
2006-05-01 11:10:00,28.15,28.15,28.02,28.03,2900.0,13.3038,13.3038,13.2424,13.2471,2900.0
2006-05-01 11:20:00,28.02,28.04,28.0,28.02,3000.0,13.2424,13.2518,13.2329,13.2424,3000.0
2006-05-01 11:30:00,28.04,28.08,28.01,28.04,2500.0,13.2518,13.2707,13.2376,13.2518,2500.0
2006-05-01 11:40:00,28.04,28.04,27.97,28.0,4600.0,13.2518,13.2518,13.2187,13.2329,4600.0
2006-05-01 11:50:00,27.98,27.99,27.98,27.99,1700.0,13.2235,13.2282,13.2235,13.2282,1700.0
2006-05-01 12:00:00,27.99,27.99,27.98,27.99,1700.0,13.2282,13.2282,13.2235,13.2282,1700.0
2006-05-01 12:10:00,28.0,28.02,27.99,28.02,2900.0,13.2329,13.2424,13.2282,13.2424,2900.0
2006-05-01 12:20:00,28.02,28.02,28.0,28.01,3600.0,13.2424,13.2424,13.2329,13.2376,3600.0
2006-05-01 12:30:00,28.01,28.01,27.96,27.97,2300.0,13.2376,13.2376,13.214,13.2187,2300.0
2006-05-01 12:40:00,27.96,28.0,27.96,28.0,1700.0,13.214,13.2329,13.214,13.2329,1700.0
2006-05-01 12:50:00,27.99,27.99,27.96,27.96,1300.0,13.2282,13.2282,13.214,13.214,1300.0
2006-05-01 13:00:00,27.97,27.97,27.96,27.96,1200.0,13.2187,13.2187,13.214,13.214,1200.0
2006-05-01 13:10:00,27.96,27.97,27.96,27.96,500.0,13.214,13.2187,13.214,13.214,500.0
2006-05-01 13:20:00,27.96,28.0,27.96,28.0,2300.0,13.214,13.2329,13.214,13.2329,2300.0
2006-05-01 13:30:00,28.01,28.02,27.99,27.99,1300.0,13.2376,13.2424,13.2282,13.2282,1300.0
2006-05-01 13:40:00,28.02,28.04,28.01,28.04,1300.0,13.2424,13.2518,13.2376,13.2518,1300.0
2006-05-01 13:50:00,28.06,28.06,28.0,28.01,600.0,13.2613,13.2613,13.2329,13.2376,600.0
2006-05-01 14:00:00,28.03,28.04,28.03,28.04,500.0,13.2471,13.2518,13.2471,13.2518,500.0
2006-05-01 14:10:00,28.03,28.13,28.03,28.1,900.0,13.2471,13.2944,13.2471,13.2802,900.0
2006-05-01 14:20:00,28.13,28.13,28.04,28.04,1500.0,13.2944,13.2944,13.2518,13.2518,1500.0
2006-05-01 14:30:00,28.05,28.05,28.0,28.01,6300.0,13.2566,13.2566,13.2329,13.2376,6300.0
2006-05-01 14:40:00,28.01,28.02,28.01,28.02,700.0,13.2376,13.2424,13.2376,13.2424,700.0
2006-05-01 14:50:00,28.02,28.02,28.01,28.02,1400.0,13.2424,13.2424,13.2376,13.2424,1400.0
2006-05-01 15:00:00,28.02,28.02,28.0,28.0,3100.0,13.2424,13.2424,13.2329,13.2329,3100.0
2006-05-01 15:10:00,28.0,28.01,27.96,27.96,2700.0,13.2329,13.2376,13.214,13.214,2700.0
2006-05-01 15:20:00,27.97,27.97,27.69,27.83,6700.0,13.2187,13.2187,13.0864,13.1526,6700.0
2006-05-01 15:30:00,27.81,27.86,27.74,27.77,2800.0,13.1431,13.1668,13.11,13.1242,2800.0
2006-05-01 15:40:00,27.78,27.78,27.72,27.75,4800.0,13.1289,13.1289,13.1006,13.1148,4800.0
2006-05-01 15:50:00,27.76,27.76,27.7,27.76,5100.0,13.1195,13.1195,13.0911,13.1195,5100.0
2006-05-02 09:30:00,27.79,27.79,27.78,27.78,3300.0,13.1337,13.1337,13.1289,13.1289,3300.0
2006-05-02 09:40:00,27.76,27.76,27.4,27.42,6500.0,13.1195,13.1195,12.9494,12.9588,6500.0
2006-05-02 09:50:00,27.42,27.5,27.41,27.44,4700.0,12.9588,12.9966,12.9541,12.9683,4700.0
2006-05-02 10:00:00,27.44,27.48,27.3,27.33,6900.0,12.9683,12.9872,12.9021,12.9163,6900.0
2006-05-02 10:10:00,27.32,27.35,27.07,27.07,9400.0,12.9115,12.9257,12.7934,12.7934,9400.0
2006-05-02 10:20:00,27.07,27.37,27.05,27.37,9200.0,12.7934,12.9352,12.7839,12.9352,9200.0
2006-05-02 10:30:00,27.3,27.35,27.26,27.3,12500.0,12.9021,12.9257,12.8832,12.9021,12500.0
2006-05-02 10:40:00,27.28,27.32,27.26,27.26,10100.0,12.8926,12.9115,12.8832,12.8832,10100.0
2006-05-02 10:50:00,27.24,27.24,27.15,27.15,4000.0,12.8737,12.8737,12.8312,12.8312,4000.0
2006-05-02 11:00:00,27.15,27.17,27.15,27.17,1800.0,12.8312,12.8407,12.8312,12.8407,1800.0
2006-05-02 11:10:00,27.18,27.2,27.18,27.2,1600.0,12.8454,12.8548,12.8454,12.8548,1600.0
2006-05-02 11:20:00,27.19,27.2,27.19,27.2,1400.0,12.8501,12.8548,12.8501,12.8548,1400.0
2006-05-02 11:30:00,27.18,27.31,27.18,27.31,3900.0,12.8454,12.9068,12.8454,12.9068,3900.0
2006-05-02 11:40:00,27.28,27.28,27.26,27.27,1400.0,12.8926,12.8926,12.8832,12.8879,1400.0
2006-05-02 11:50:00,27.27,27.31,27.27,27.31,1000.0,12.8879,12.9068,12.8879,12.9068,1000.0
2006-05-02 12:00:00,27.29,27.3,27.29,27.3,2000.0,12.8974,12.9021,12.8974,12.9021,2000.0
2006-05-02 12:10:00,27.3,27.3,27.29,27.3,2700.0,12.9021,12.9021,12.8974,12.9021,2700.0
2006-05-02 12:20:00,27.3,27.31,27.28,27.28,2400.0,12.9021,12.9068,12.8926,12.8926,2400.0
2006-05-02 12:30:00,27.33,27.38,27.3,27.33,8600.0,12.9163,12.9399,12.9021,12.9163,8600.0
2006-05-02 12:40:00,27.34,27.38,27.34,27.38,400.0,12.921,12.9399,12.921,12.9399,400.0
2006-05-02 12:50:00,27.35,27.48,27.35,27.48,2100.0,12.9257,12.9872,12.9257,12.9872,2100.0
2006-05-02 13:00:00,27.49,27.51,27.49,27.51,1400.0,12.9919,13.0013,12.9919,13.0013,1400.0
2006-05-02 13:10:00,27.51,27.55,27.47,27.48,1600.0,13.0013,13.0202,12.9824,12.9872,1600.0
2006-05-02 13:20:00,27.53,27.55,27.48,27.55,500.0,13.0108,13.0202,12.9872,13.0202,500.0
2006-05-02 13:30:00,27.57,27.57,27.54,27.57,1600.0,13.0297,13.0297,13.0155,13.0297,1600.0
2006-05-02 13:40:00,27.57,27.57,27.52,27.52,3000.0,13.0297,13.0297,13.0061,13.0061,3000.0
2006-05-02 13:50:00,27.51,27.52,27.42,27.42,5700.0,13.0013,13.0061,12.9588,12.9588,5700.0
2006-05-02 14:00:00,27.43,27.55,27.43,27.55,4800.0,12.9635,13.0202,12.9635,13.0202,4800.0
2006-05-02 14:10:00,27.54,27.55,27.52,27.52,3100.0,13.0155,13.0202,13.0061,13.0061,3100.0
2006-05-02 14:20:00,27.52,27.52,27.49,27.5,1700.0,13.0061,13.0061,12.9919,12.9966,1700.0
2006-05-02 14:30:00,27.46,27.5,27.45,27.5,3900.0,12.9777,12.9966,12.973,12.9966,3900.0
2006-05-02 14:40:00,27.53,27.53,27.48,27.53,3300.0,13.0108,13.0108,12.9872,13.0108,3300.0
2006-05-02 14:50:00,27.55,27.67,27.46,27.5,16800.0,13.0202,13.077,12.9777,12.9966,16800.0
2006-05-02 15:00:00,27.46,27.5,27.46,27.5,1000.0,12.9777,12.9966,12.9777,12.9966,1000.0
2006-05-02 15:10:00,27.48,27.6,27.46,27.6,1500.0,12.9872,13.0439,12.9777,13.0439,1500.0
2006-05-02 15:20:00,27.52,27.52,27.47,27.47,3500.0,13.0061,13.0061,12.9824,12.9824,3500.0
2006-05-02 15:30:00,27.46,27.46,27.34,27.34,9100.0,12.9777,12.9777,12.921,12.921,9100.0
2006-05-02 15:40:00,27.35,27.38,27.3,27.38,13500.0,12.9257,12.9399,12.9021,12.9399,13500.0
2006-05-02 15:50:00,27.38,27.5,27.37,27.5,7000.0,12.9399,12.9966,12.9352,12.9966,7000.0
2006-05-03 09:30:00,27.4,27.58,27.4,27.54,2800.0,12.9494,13.0344,12.9494,13.0155,2800.0
2006-05-03 09:40:00,27.55,27.56,27.52,27.52,2900.0,13.0202,13.025,13.0061,13.0061,2900.0
2006-05-03 09:50:00,27.54,27.54,27.36,27.36,1700.0,13.0155,13.0155,12.9305,12.9305,1700.0
2006-05-03 10:00:00,27.31,27.33,27.19,27.22,1900.0,12.9068,12.9163,12.8501,12.8643,1900.0
2006-05-03 10:10:00,27.22,27.28,27.22,27.28,4400.0,12.8643,12.8926,12.8643,12.8926,4400.0
2006-05-03 10:20:00,27.3,27.31,27.29,27.31,700.0,12.9021,12.9068,12.8974,12.9068,700.0
2006-05-03 10:30:00,27.38,27.38,27.25,27.29,3500.0,12.9399,12.9399,12.8785,12.8974,3500.0
2006-05-03 10:40:00,27.27,27.3,27.27,27.3,1500.0,12.8879,12.9021,12.8879,12.9021,1500.0
2006-05-03 10:50:00,27.27,27.3,27.19,27.3,2700.0,12.8879,12.9021,12.8501,12.9021,2700.0
2006-05-03 11:00:00,27.28,27.33,27.27,27.33,1800.0,12.8926,12.9163,12.8879,12.9163,1800.0
2006-05-03 11:10:00,27.33,27.34,27.32,27.34,2400.0,12.9163,12.921,12.9115,12.921,2400.0
2006-05-03 11:20:00,27.33,27.33,27.29,27.29,1700.0,12.9163,12.9163,12.8974,12.8974,1700.0
2006-05-03 11:30:00,27.29,27.29,27.24,27.24,1500.0,12.8974,12.8974,12.8737,12.8737,1500.0
2006-05-03 11:40:00,27.25,27.26,27.25,27.26,900.0,12.8785,12.8832,12.8785,12.8832,900.0
2006-05-03 11:50:00,27.27,27.3,27.26,27.26,500.0,12.8879,12.9021,12.8832,12.8832,500.0
2006-05-03 12:00:00,27.24,27.28,27.2,27.2,600.0,12.8737,12.8926,12.8548,12.8548,600.0
2006-05-03 12:10:00,27.22,27.22,27.22,27.22,300.0,12.8643,12.8643,12.8643,12.8643,300.0
2006-05-03 12:20:00,27.21,27.21,27.09,27.17,2800.0,12.8596,12.8596,12.8028,12.8407,2800.0
2006-05-03 12:30:00,27.15,27.19,27.15,27.15,1300.0,12.8312,12.8501,12.8312,12.8312,1300.0
2006-05-03 12:40:00,27.19,27.21,27.14,27.21,2300.0,12.8501,12.8596,12.8265,12.8596,2300.0
2006-05-03 12:50:00,27.23,27.23,27.19,27.22,600.0,12.869,12.869,12.8501,12.8643,600.0
2006-05-03 13:00:00,27.22,27.25,27.22,27.24,1100.0,12.8643,12.8785,12.8643,12.8737,1100.0
2006-05-03 13:10:00,27.25,27.31,27.25,27.3,2100.0,12.8785,12.9068,12.8785,12.9021,2100.0
2006-05-03 13:20:00,27.31,27.32,27.29,27.3,1100.0,12.9068,12.9115,12.8974,12.9021,1100.0
2006-05-03 13:30:00,27.32,27.35,27.31,27.31,800.0,12.9115,12.9257,12.9068,12.9068,800.0
2006-05-03 13:40:00,27.34,27.37,27.27,27.28,2000.0,12.921,12.9352,12.8879,12.8926,2000.0
2006-05-03 13:50:00,27.24,27.29,27.24,27.29,600.0,12.8737,12.8974,12.8737,12.8974,600.0
2006-05-03 14:00:00,27.26,27.26,27.18,27.19,2300.0,12.8832,12.8832,12.8454,12.8501,2300.0
2006-05-03 14:10:00,27.19,27.21,27.09,27.17,4200.0,12.8501,12.8596,12.8028,12.8407,4200.0
2006-05-03 14:20:00,27.13,27.25,27.13,27.25,18500.0,12.8218,12.8785,12.8218,12.8785,18500.0
2006-05-03 14:30:00,27.23,27.25,27.16,27.24,6400.0,12.869,12.8785,12.8359,12.8737,6400.0
2006-05-03 14:40:00,27.23,27.33,27.23,27.33,2100.0,12.869,12.9163,12.869,12.9163,2100.0
2006-05-03 14:50:00,27.31,27.38,27.31,27.37,4400.0,12.9068,12.9399,12.9068,12.9352,4400.0
2006-05-03 15:00:00,27.36,27.39,27.34,27.36,5400.0,12.9305,12.9446,12.921,12.9305,5400.0
2006-05-03 15:10:00,27.38,27.5,27.38,27.49,4300.0,12.9399,12.9966,12.9399,12.9919,4300.0
2006-05-03 15:20:00,27.5,27.51,27.36,27.43,3200.0,12.9966,13.0013,12.9305,12.9635,3200.0
2006-05-03 15:30:00,27.42,27.61,27.42,27.6,4300.0,12.9588,13.0486,12.9588,13.0439,4300.0
2006-05-03 15:40:00,27.56,27.72,27.56,27.7,2800.0,13.025,13.1006,13.025,13.0911,2800.0
2006-05-03 15:50:00,27.66,27.76,27.66,27.75,4700.0,13.0722,13.1195,13.0722,13.1148,4700.0
2006-05-04 09:30:00,27.88,27.88,27.8,27.8,2700.0,13.1762,13.1762,13.1384,13.1384,2700.0
2006-05-04 09:40:00,27.83,27.83,27.73,27.81,2600.0,13.1526,13.1526,13.1053,13.1431,2600.0
2006-05-04 09:50:00,27.82,28.17,27.8,28.02,3100.0,13.1479,13.3133,13.1384,13.2424,3100.0
2006-05-04 10:00:00,28.04,28.04,27.8,27.8,1400.0,13.2518,13.2518,13.1384,13.1384,1400.0
2006-05-04 10:10:00,27.78,27.79,27.73,27.75,1400.0,13.1289,13.1337,13.1053,13.1148,1400.0
2006-05-04 10:20:00,27.84,27.84,27.8,27.8,600.0,13.1573,13.1573,13.1384,13.1384,600.0
2006-05-04 10:30:00,27.82,27.83,27.82,27.83,700.0,13.1479,13.1526,13.1479,13.1526,700.0
2006-05-04 10:40:00,27.79,27.8,27.79,27.8,400.0,13.1337,13.1384,13.1337,13.1384,400.0
2006-05-04 10:50:00,27.8,27.8,27.78,27.78,600.0,13.1384,13.1384,13.1289,13.1289,600.0
2006-05-04 11:00:00,27.78,27.79,27.78,27.79,200.0,13.1289,13.1337,13.1289,13.1337,200.0
2006-05-04 11:10:00,27.76,27.76,27.75,27.75,200.0,13.1195,13.1195,13.1148,13.1148,200.0
2006-05-04 11:20:00,27.73,27.73,27.72,27.72,300.0,13.1053,13.1053,13.1006,13.1006,300.0
2006-05-04 11:30:00,27.73,27.73,27.71,27.72,900.0,13.1053,13.1053,13.0959,13.1006,900.0
2006-05-04 11:40:00,27.73,27.73,27.73,27.73,100.0,13.1053,13.1053,13.1053,13.1053,100.0
2006-05-04 11:50:00,27.73,27.75,27.73,27.75,400.0,13.1053,13.1148,13.1053,13.1148,400.0
2006-05-04 12:00:00,27.72,27.74,27.72,27.74,200.0,13.1006,13.11,13.1006,13.11,200.0
2006-05-04 12:10:00,27.74,27.75,27.68,27.71,500.0,13.11,13.1148,13.0817,13.0959,500.0
2006-05-04 12:20:00,27.68,27.72,27.64,27.68,1400.0,13.0817,13.1006,13.0628,13.0817,1400.0
2006-05-04 12:30:00,27.61,27.67,27.61,27.67,300.0,13.0486,13.077,13.0486,13.077,300.0
2006-05-04 12:40:00,27.65,27.67,27.63,27.67,400.0,13.0675,13.077,13.0581,13.077,400.0
2006-05-04 12:50:00,27.7,27.7,27.7,27.7,100.0,13.0911,13.0911,13.0911,13.0911,100.0
2006-05-04 13:00:00,27.7,27.7,27.7,27.7,100.0,13.0911,13.0911,13.0911,13.0911,100.0
2006-05-04 13:10:00,27.71,27.71,27.71,27.71,100.0,13.0959,13.0959,13.0959,13.0959,100.0
2006-05-04 13:20:00,27.74,27.74,27.72,27.74,1100.0,13.11,13.11,13.1006,13.11,1100.0
2006-05-04 13:30:00,27.73,27.74,27.69,27.7,400.0,13.1053,13.11,13.0864,13.0911,400.0
2006-05-04 13:40:00,27.7,27.71,27.67,27.71,500.0,13.0911,13.0959,13.077,13.0959,500.0
2006-05-04 13:50:00,27.7,27.76,27.7,27.72,500.0,13.0911,13.1195,13.0911,13.1006,500.0
2006-05-04 14:00:00,27.7,27.74,27.7,27.74,700.0,13.0911,13.11,13.0911,13.11,700.0
2006-05-04 14:10:00,27.72,27.75,27.72,27.75,300.0,13.1006,13.1148,13.1006,13.1148,300.0
2006-05-04 14:20:00,27.76,27.76,27.75,27.76,3000.0,13.1195,13.1195,13.1148,13.1195,3000.0
2006-05-04 14:30:00,27.8,27.8,27.73,27.76,21200.0,13.1384,13.1384,13.1053,13.1195,21200.0
2006-05-04 14:40:00,27.78,27.78,27.73,27.76,1600.0,13.1289,13.1289,13.1053,13.1195,1600.0
2006-05-04 14:50:00,27.74,27.76,27.7,27.76,2500.0,13.11,13.1195,13.0911,13.1195,2500.0
2006-05-04 15:00:00,27.77,27.78,27.76,27.78,900.0,13.1242,13.1289,13.1195,13.1289,900.0
2006-05-04 15:10:00,27.77,27.77,27.71,27.71,1200.0,13.1242,13.1242,13.0959,13.0959,1200.0
2006-05-04 15:20:00,27.71,27.78,27.71,27.75,1800.0,13.0959,13.1289,13.0959,13.1148,1800.0
2006-05-04 15:30:00,27.77,27.77,27.74,27.77,1300.0,13.1242,13.1242,13.11,13.1242,1300.0
2006-05-04 15:40:00,27.76,27.78,27.76,27.77,7600.0,13.1195,13.1289,13.1195,13.1242,7600.0
2006-05-04 15:50:00,27.78,27.8,27.78,27.78,7100.0,13.1289,13.1384,13.1289,13.1289,7100.0
2006-05-05 09:30:00,27.3,27.31,27.15,27.21,25800.0,12.9021,12.9068,12.8312,12.8596,25800.0
2006-05-05 09:40:00,27.2,27.2,27.05,27.12,23200.0,12.8548,12.8548,12.7839,12.817,23200.0
2006-05-05 09:50:00,27.13,27.14,26.69,26.72,53300.0,12.8218,12.8265,12.6138,12.628,53300.0
2006-05-05 10:00:00,26.85,27.17,26.85,27.1,52600.0,12.6894,12.8407,12.6894,12.8076,52600.0
2006-05-05 10:10:00,27.06,27.1,27.01,27.05,76700.0,12.7887,12.8076,12.765,12.7839,76700.0
2006-05-05 10:20:00,27.03,27.04,26.93,26.99,3600.0,12.7745,12.7792,12.7272,12.7556,3600.0
2006-05-05 10:30:00,26.93,26.94,26.71,26.81,7000.0,12.7272,12.732,12.6233,12.6705,7000.0
2006-05-05 10:40:00,26.82,26.93,26.82,26.93,20900.0,12.6752,12.7272,12.6752,12.7272,20900.0
2006-05-05 10:50:00,26.92,26.96,26.85,26.96,3200.0,12.7225,12.7414,12.6894,12.7414,3200.0
2006-05-05 11:00:00,26.93,26.95,26.86,26.92,17200.0,12.7272,12.7367,12.6942,12.7225,17200.0
2006-05-05 11:10:00,26.89,26.89,26.88,26.88,900.0,12.7083,12.7083,12.7036,12.7036,900.0
2006-05-05 11:20:00,26.89,26.89,26.86,26.88,1300.0,12.7083,12.7083,12.6942,12.7036,1300.0
2006-05-05 11:30:00,26.88,26.88,26.86,26.88,1900.0,12.7036,12.7036,12.6942,12.7036,1900.0
2006-05-05 11:40:00,26.88,26.96,26.88,26.96,2500.0,12.7036,12.7414,12.7036,12.7414,2500.0
2006-05-05 11:50:00,26.9,26.93,26.88,26.88,3500.0,12.7131,12.7272,12.7036,12.7036,3500.0
2006-05-05 12:00:00,26.87,26.89,26.87,26.88,1500.0,12.6989,12.7083,12.6989,12.7036,1500.0
2006-05-05 12:10:00,26.88,26.9,26.85,26.89,13700.0,12.7036,12.7131,12.6894,12.7083,13700.0
2006-05-05 12:20:00,26.89,26.95,26.89,26.91,12700.0,12.7083,12.7367,12.7083,12.7178,12700.0
2006-05-05 12:30:00,26.91,26.98,26.9,26.97,18500.0,12.7178,12.7509,12.7131,12.7461,18500.0
2006-05-05 12:40:00,26.97,27.09,26.97,27.06,11800.0,12.7461,12.8028,12.7461,12.7887,11800.0
2006-05-05 12:50:00,27.06,27.07,27.05,27.07,6700.0,12.7887,12.7934,12.7839,12.7934,6700.0
2006-05-05 13:00:00,27.07,27.08,27.07,27.07,2600.0,12.7934,12.7981,12.7934,12.7934,2600.0
2006-05-05 13:10:00,27.08,27.14,27.08,27.14,25100.0,12.7981,12.8265,12.7981,12.8265,25100.0
2006-05-05 13:20:00,27.13,27.22,27.13,27.22,105900.0,12.8218,12.8643,12.8218,12.8643,105900.0
2006-05-05 13:30:00,27.19,27.2,27.17,27.18,4000.0,12.8501,12.8548,12.8407,12.8454,4000.0
2006-05-05 13:40:00,27.18,27.18,27.05,27.06,4800.0,12.8454,12.8454,12.7839,12.7887,4800.0
2006-05-05 13:50:00,27.06,27.1,27.06,27.08,3500.0,12.7887,12.8076,12.7887,12.7981,3500.0
2006-05-05 14:00:00,27.09,27.09,27.07,27.09,1600.0,12.8028,12.8028,12.7934,12.8028,1600.0
2006-05-05 14:10:00,27.09,27.1,27.07,27.1,5500.0,12.8028,12.8076,12.7934,12.8076,5500.0
2006-05-05 14:20:00,27.1,27.15,27.1,27.15,25300.0,12.8076,12.8312,12.8076,12.8312,25300.0
2006-05-05 14:30:00,27.13,27.15,27.13,27.15,3200.0,12.8218,12.8312,12.8218,12.8312,3200.0
2006-05-05 14:40:00,27.14,27.18,27.14,27.18,25600.0,12.8265,12.8454,12.8265,12.8454,25600.0
2006-05-05 14:50:00,27.2,27.43,27.2,27.34,6800.0,12.8548,12.9635,12.8548,12.921,6800.0
2006-05-05 15:00:00,27.39,27.45,27.35,27.38,33700.0,12.9446,12.973,12.9257,12.9399,33700.0
2006-05-05 15:10:00,27.39,27.5,27.39,27.49,23100.0,12.9446,12.9966,12.9446,12.9919,23100.0
2006-05-05 15:20:00,27.5,27.52,27.49,27.5,13600.0,12.9966,13.0061,12.9919,12.9966,13600.0
2006-05-05 15:30:00,27.5,27.68,27.49,27.68,18500.0,12.9966,13.0817,12.9919,13.0817,18500.0
2006-05-05 15:40:00,27.69,27.69,27.61,27.61,3900.0,13.0864,13.0864,13.0486,13.0486,3900.0
2006-05-05 15:50:00,27.61,27.62,27.48,27.55,8400.0,13.0486,13.0533,12.9872,13.0202,8400.0
2006-05-08 09:30:00,27.5,27.5,27.21,27.21,3500.0,12.9966,12.9966,12.8596,12.8596,3500.0
2006-05-08 09:40:00,27.28,27.32,27.27,27.32,900.0,12.8926,12.9115,12.8879,12.9115,900.0
2006-05-08 09:50:00,27.32,27.36,27.31,27.36,700.0,12.9115,12.9305,12.9068,12.9305,700.0
2006-05-08 10:00:00,27.42,27.42,27.25,27.26,1100.0,12.9588,12.9588,12.8785,12.8832,1100.0
2006-05-08 10:10:00,27.27,27.43,27.27,27.4,4300.0,12.8879,12.9635,12.8879,12.9494,4300.0
2006-05-08 10:20:00,27.37,27.38,27.35,27.38,5800.0,12.9352,12.9399,12.9257,12.9399,5800.0
2006-05-08 10:30:00,27.36,27.37,27.21,27.22,2800.0,12.9305,12.9352,12.8596,12.8643,2800.0
2006-05-08 10:40:00,27.21,27.22,27.16,27.16,900.0,12.8596,12.8643,12.8359,12.8359,900.0
2006-05-08 10:50:00,27.18,27.18,27.17,27.18,2200.0,12.8454,12.8454,12.8407,12.8454,2200.0
2006-05-08 11:00:00,27.17,27.18,27.17,27.18,1700.0,12.8407,12.8454,12.8407,12.8454,1700.0
2006-05-08 11:10:00,27.17,27.18,27.13,27.13,10000.0,12.8407,12.8454,12.8218,12.8218,10000.0
2006-05-08 11:20:00,27.13,27.13,27.1,27.11,8400.0,12.8218,12.8218,12.8076,12.8123,8400.0
2006-05-08 11:30:00,27.11,27.12,27.06,27.1,2900.0,12.8123,12.817,12.7887,12.8076,2900.0
2006-05-08 11:40:00,27.09,27.11,27.09,27.09,5600.0,12.8028,12.8123,12.8028,12.8028,5600.0
2006-05-08 11:50:00,27.07,27.08,27.06,27.06,1100.0,12.7934,12.7981,12.7887,12.7887,1100.0
2006-05-08 12:00:00,27.07,27.07,27.06,27.07,1900.0,12.7934,12.7934,12.7887,12.7934,1900.0
2006-05-08 12:10:00,27.07,27.07,27.07,27.07,1400.0,12.7934,12.7934,12.7934,12.7934,1400.0
2006-05-08 12:20:00,27.07,27.09,27.06,27.08,4800.0,12.7934,12.8028,12.7887,12.7981,4800.0
2006-05-08 12:30:00,27.09,27.09,27.07,27.08,3800.0,12.8028,12.8028,12.7934,12.7981,3800.0
2006-05-08 12:40:00,27.08,27.1,27.08,27.1,4300.0,12.7981,12.8076,12.7981,12.8076,4300.0
2006-05-08 12:50:00,27.1,27.1,27.1,27.1,600.0,12.8076,12.8076,12.8076,12.8076,600.0
2006-05-08 13:00:00,27.1,27.1,27.1,27.1,200.0,12.8076,12.8076,12.8076,12.8076,200.0
2006-05-08 13:10:00,27.1,27.17,27.09,27.11,14300.0,12.8076,12.8407,12.8028,12.8123,14300.0
2006-05-08 13:20:00,27.12,27.14,27.09,27.09,4300.0,12.817,12.8265,12.8028,12.8028,4300.0
2006-05-08 13:30:00,27.07,27.07,27.04,27.05,900.0,12.7934,12.7934,12.7792,12.7839,900.0
2006-05-08 13:40:00,27.05,27.05,27.04,27.05,700.0,12.7839,12.7839,12.7792,12.7839,700.0
2006-05-08 13:50:00,27.05,27.1,27.05,27.05,4200.0,12.7839,12.8076,12.7839,12.7839,4200.0
2006-05-08 14:00:00,27.05,27.08,27.04,27.04,14100.0,12.7839,12.7981,12.7792,12.7792,14100.0
2006-05-08 14:10:00,27.06,27.1,27.06,27.1,5700.0,12.7887,12.8076,12.7887,12.8076,5700.0
2006-05-08 14:20:00,27.1,27.12,27.09,27.09,5100.0,12.8076,12.817,12.8028,12.8028,5100.0
2006-05-08 14:30:00,27.06,27.11,27.06,27.1,6300.0,12.7887,12.8123,12.7887,12.8076,6300.0
2006-05-08 14:40:00,27.11,27.11,27.07,27.1,6100.0,12.8123,12.8123,12.7934,12.8076,6100.0
2006-05-08 14:50:00,27.1,27.12,27.07,27.1,11900.0,12.8076,12.817,12.7934,12.8076,11900.0
2006-05-08 15:00:00,27.1,27.1,27.1,27.1,0.0,12.8076,12.8076,12.8076,12.8076,0.0
2006-05-08 15:10:00,27.11,27.19,27.11,27.11,4400.0,12.8123,12.8501,12.8123,12.8123,4400.0
2006-05-08 15:20:00,27.13,27.13,27.13,27.13,3200.0,12.8218,12.8218,12.8218,12.8218,3200.0
2006-05-08 15:30:00,27.13,27.15,27.11,27.11,4500.0,12.8218,12.8312,12.8123,12.8123,4500.0
2006-05-08 15:40:00,27.11,27.11,27.09,27.09,10300.0,12.8123,12.8123,12.8028,12.8028,10300.0
2006-05-08 15:50:00,27.09,27.11,27.08,27.1,16300.0,12.8028,12.8123,12.7981,12.8076,16300.0
2006-05-09 09:30:00,26.91,27.05,26.91,27.05,2900.0,12.7178,12.7839,12.7178,12.7839,2900.0
2006-05-09 09:40:00,27.0,27.01,26.95,27.0,1000.0,12.7603,12.765,12.7367,12.7603,1000.0
2006-05-09 09:50:00,26.98,26.98,26.83,26.91,1700.0,12.7509,12.7509,12.68,12.7178,1700.0
2006-05-09 10:00:00,26.91,27.01,26.9,26.92,8000.0,12.7178,12.765,12.7131,12.7225,8000.0
2006-05-09 10:10:00,26.93,26.98,26.92,26.92,3200.0,12.7272,12.7509,12.7225,12.7225,3200.0
2006-05-09 10:20:00,26.94,27.0,26.94,26.99,2300.0,12.732,12.7603,12.732,12.7556,2300.0
2006-05-09 10:30:00,27.0,27.04,27.0,27.0,9600.0,12.7603,12.7792,12.7603,12.7603,9600.0
2006-05-09 10:40:00,26.99,27.01,26.95,26.95,10500.0,12.7556,12.765,12.7367,12.7367,10500.0
2006-05-09 10:50:00,26.98,27.01,26.94,26.95,41300.0,12.7509,12.765,12.732,12.7367,41300.0
2006-05-09 11:00:00,26.96,27.0,26.96,27.0,1600.0,12.7414,12.7603,12.7414,12.7603,1600.0
2006-05-09 11:10:00,27.0,27.01,26.99,27.0,3000.0,12.7603,12.765,12.7556,12.7603,3000.0
2006-05-09 11:20:00,27.0,27.03,27.0,27.0,3900.0,12.7603,12.7745,12.7603,12.7603,3900.0
2006-05-09 11:30:00,27.0,27.01,27.0,27.0,5600.0,12.7603,12.765,12.7603,12.7603,5600.0
2006-05-09 11:40:00,27.0,27.01,26.99,26.99,7000.0,12.7603,12.765,12.7556,12.7556,7000.0
2006-05-09 11:50:00,27.0,27.01,26.99,27.0,3900.0,12.7603,12.765,12.7556,12.7603,3900.0
2006-05-09 12:00:00,26.99,27.0,26.99,27.0,3400.0,12.7556,12.7603,12.7556,12.7603,3400.0
2006-05-09 12:10:00,27.0,27.0,27.0,27.0,1500.0,12.7603,12.7603,12.7603,12.7603,1500.0
2006-05-09 12:20:00,27.0,27.02,27.0,27.02,8900.0,12.7603,12.7698,12.7603,12.7698,8900.0
2006-05-09 12:30:00,27.03,27.04,27.03,27.03,1400.0,12.7745,12.7792,12.7745,12.7745,1400.0
2006-05-09 12:40:00,27.03,27.03,27.02,27.02,2000.0,12.7745,12.7745,12.7698,12.7698,2000.0
2006-05-09 12:50:00,27.01,27.02,27.01,27.02,1900.0,12.765,12.7698,12.765,12.7698,1900.0
2006-05-09 13:00:00,27.02,27.02,27.02,27.02,1800.0,12.7698,12.7698,12.7698,12.7698,1800.0
2006-05-09 13:10:00,27.02,27.02,27.0,27.02,2300.0,12.7698,12.7698,12.7603,12.7698,2300.0
2006-05-09 13:20:00,27.02,27.04,27.0,27.04,1900.0,12.7698,12.7792,12.7603,12.7792,1900.0
2006-05-09 13:30:00,27.04,27.04,27.0,27.03,2100.0,12.7792,12.7792,12.7603,12.7745,2100.0
2006-05-09 13:40:00,27.02,27.03,27.0,27.0,1800.0,12.7698,12.7745,12.7603,12.7603,1800.0
2006-05-09 13:50:00,27.01,27.03,27.0,27.03,2600.0,12.765,12.7745,12.7603,12.7745,2600.0
2006-05-09 14:00:00,27.03,27.06,27.02,27.04,2100.0,12.7745,12.7887,12.7698,12.7792,2100.0
2006-05-09 14:10:00,27.04,27.05,27.04,27.05,900.0,12.7792,12.7839,12.7792,12.7839,900.0
2006-05-09 14:20:00,27.05,27.05,27.0,27.05,2500.0,12.7839,12.7839,12.7603,12.7839,2500.0
2006-05-09 14:30:00,27.04,27.06,27.04,27.06,1700.0,12.7792,12.7887,12.7792,12.7887,1700.0
2006-05-09 14:40:00,27.09,27.2,27.06,27.2,2500.0,12.8028,12.8548,12.7887,12.8548,2500.0
2006-05-09 14:50:00,27.18,27.23,27.18,27.22,1500.0,12.8454,12.869,12.8454,12.8643,1500.0
2006-05-09 15:00:00,27.22,27.22,27.13,27.15,1700.0,12.8643,12.8643,12.8218,12.8312,1700.0
2006-05-09 15:10:00,27.11,27.12,27.09,27.11,1400.0,12.8123,12.817,12.8028,12.8123,1400.0
2006-05-09 15:20:00,27.1,27.15,27.07,27.07,2000.0,12.8076,12.8312,12.7934,12.7934,2000.0
2006-05-09 15:30:00,27.08,27.08,27.01,27.01,2800.0,12.7981,12.7981,12.765,12.765,2800.0
2006-05-09 15:40:00,27.04,27.08,27.0,27.02,3200.0,12.7792,12.7981,12.7603,12.7698,3200.0
2006-05-09 15:50:00,27.01,27.06,27.0,27.0,3700.0,12.765,12.7887,12.7603,12.7603,3700.0
2006-05-10 09:30:00,26.97,27.23,26.97,27.18,6400.0,12.7461,12.869,12.7461,12.8454,6400.0
2006-05-10 09:40:00,27.22,27.22,27.09,27.17,88100.0,12.8643,12.8643,12.8028,12.8407,88100.0
2006-05-10 09:50:00,27.14,27.16,27.14,27.16,3200.0,12.8265,12.8359,12.8265,12.8359,3200.0
2006-05-10 10:00:00,27.17,27.28,27.17,27.19,3500.0,12.8407,12.8926,12.8407,12.8501,3500.0
2006-05-10 10:10:00,27.19,27.2,27.17,27.18,2800.0,12.8501,12.8548,12.8407,12.8454,2800.0
2006-05-10 10:20:00,27.18,27.24,27.15,27.24,8800.0,12.8454,12.8737,12.8312,12.8737,8800.0
2006-05-10 10:30:00,27.23,27.23,27.14,27.18,3100.0,12.869,12.869,12.8265,12.8454,3100.0
2006-05-10 10:40:00,27.18,27.19,27.15,27.16,2200.0,12.8454,12.8501,12.8312,12.8359,2200.0
2006-05-10 10:50:00,27.17,27.17,27.15,27.15,4700.0,12.8407,12.8407,12.8312,12.8312,4700.0
2006-05-10 11:00:00,27.15,27.15,27.15,27.15,6800.0,12.8312,12.8312,12.8312,12.8312,6800.0
2006-05-10 11:10:00,27.16,27.17,27.15,27.17,2900.0,12.8359,12.8407,12.8312,12.8407,2900.0
2006-05-10 11:20:00,27.17,27.18,27.15,27.15,3400.0,12.8407,12.8454,12.8312,12.8312,3400.0
2006-05-10 11:30:00,27.17,27.18,27.15,27.15,1900.0,12.8407,12.8454,12.8312,12.8312,1900.0
2006-05-10 11:40:00,27.15,27.19,27.15,27.19,4000.0,12.8312,12.8501,12.8312,12.8501,4000.0
2006-05-10 11:50:00,27.18,27.18,27.17,27.18,1200.0,12.8454,12.8454,12.8407,12.8454,1200.0
2006-05-10 12:00:00,27.17,27.18,27.17,27.18,5400.0,12.8407,12.8454,12.8407,12.8454,5400.0
2006-05-10 12:10:00,27.18,27.18,27.15,27.15,11100.0,12.8454,12.8454,12.8312,12.8312,11100.0
2006-05-10 12:20:00,27.15,27.15,27.13,27.15,2100.0,12.8312,12.8312,12.8218,12.8312,2100.0
2006-05-10 12:30:00,27.15,27.16,27.15,27.16,1200.0,12.8312,12.8359,12.8312,12.8359,1200.0
2006-05-10 12:40:00,27.16,27.17,27.11,27.13,2700.0,12.8359,12.8407,12.8123,12.8218,2700.0
2006-05-10 12:50:00,27.13,27.13,27.11,27.13,1700.0,12.8218,12.8218,12.8123,12.8218,1700.0
2006-05-10 13:00:00,27.13,27.14,27.11,27.14,1700.0,12.8218,12.8265,12.8123,12.8265,1700.0
2006-05-10 13:10:00,27.13,27.14,27.13,27.14,2600.0,12.8218,12.8265,12.8218,12.8265,2600.0
2006-05-10 13:20:00,27.14,27.14,27.08,27.12,6200.0,12.8265,12.8265,12.7981,12.817,6200.0
2006-05-10 13:30:00,27.12,27.13,27.12,27.13,1500.0,12.817,12.8218,12.817,12.8218,1500.0
2006-05-10 13:40:00,27.13,27.15,27.13,27.13,2300.0,12.8218,12.8312,12.8218,12.8218,2300.0
2006-05-10 13:50:00,27.14,27.14,27.08,27.11,3700.0,12.8265,12.8265,12.7981,12.8123,3700.0
2006-05-10 14:00:00,27.12,27.13,27.12,27.13,1500.0,12.817,12.8218,12.817,12.8218,1500.0
2006-05-10 14:10:00,27.13,27.13,27.08,27.1,1700.0,12.8218,12.8218,12.7981,12.8076,1700.0
2006-05-10 14:20:00,27.12,27.13,27.08,27.12,1600.0,12.817,12.8218,12.7981,12.817,1600.0
2006-05-10 14:30:00,27.08,27.08,27.0,27.0,21700.0,12.7981,12.7981,12.7603,12.7603,21700.0
2006-05-10 14:40:00,27.03,27.09,26.95,27.02,5500.0,12.7745,12.8028,12.7367,12.7698,5500.0
2006-05-10 14:50:00,27.03,27.09,27.03,27.09,1700.0,12.7745,12.8028,12.7745,12.8028,1700.0
2006-05-10 15:00:00,27.06,27.06,27.05,27.06,1300.0,12.7887,12.7887,12.7839,12.7887,1300.0
2006-05-10 15:10:00,27.04,27.04,27.0,27.0,1500.0,12.7792,12.7792,12.7603,12.7603,1500.0
2006-05-10 15:20:00,27.01,27.06,27.0,27.0,22600.0,12.765,12.7887,12.7603,12.7603,22600.0
2006-05-10 15:30:00,26.98,26.98,26.98,26.98,400.0,12.7509,12.7509,12.7509,12.7509,400.0
2006-05-10 15:40:00,26.97,26.97,26.92,26.93,800.0,12.7461,12.7461,12.7225,12.7272,800.0
2006-05-10 15:50:00,26.93,26.93,26.9,26.93,3200.0,12.7272,12.7272,12.7131,12.7272,3200.0
2006-05-11 09:30:00,26.9,26.9,26.87,26.88,1100.0,12.7131,12.7131,12.6989,12.7036,1100.0
2006-05-11 09:40:00,26.96,27.03,26.96,27.0,900.0,12.7414,12.7745,12.7414,12.7603,900.0
2006-05-11 09:50:00,27.0,27.0,26.94,26.96,1900.0,12.7603,12.7603,12.732,12.7414,1900.0
2006-05-11 10:00:00,27.02,27.05,26.95,27.03,7000.0,12.7698,12.7839,12.7367,12.7745,7000.0
2006-05-11 10:10:00,27.03,27.1,26.99,27.04,5200.0,12.7745,12.8076,12.7556,12.7792,5200.0
2006-05-11 10:20:00,27.04,27.05,26.95,27.02,6200.0,12.7792,12.7839,12.7367,12.7698,6200.0
2006-05-11 10:30:00,27.02,27.02,26.96,26.97,1100.0,12.7698,12.7698,12.7414,12.7461,1100.0
2006-05-11 10:40:00,26.97,26.99,26.95,26.97,2000.0,12.7461,12.7556,12.7367,12.7461,2000.0
2006-05-11 10:50:00,26.95,26.95,26.87,26.87,1600.0,12.7367,12.7367,12.6989,12.6989,1600.0
2006-05-11 11:00:00,26.89,26.89,26.89,26.89,100.0,12.7083,12.7083,12.7083,12.7083,100.0
2006-05-11 11:10:00,26.92,26.92,26.87,26.88,900.0,12.7225,12.7225,12.6989,12.7036,900.0
2006-05-11 11:20:00,26.88,26.88,26.75,26.75,1200.0,12.7036,12.7036,12.6422,12.6422,1200.0
2006-05-11 11:30:00,26.75,26.77,26.73,26.77,1600.0,12.6422,12.6516,12.6327,12.6516,1600.0
2006-05-11 11:40:00,26.76,26.77,26.75,26.75,600.0,12.6469,12.6516,12.6422,12.6422,600.0
2006-05-11 11:50:00,26.75,26.76,26.74,26.75,11800.0,12.6422,12.6469,12.6374,12.6422,11800.0
2006-05-11 12:00:00,26.75,26.76,26.68,26.75,3600.0,12.6422,12.6469,12.6091,12.6422,3600.0
2006-05-11 12:10:00,26.75,26.75,26.71,26.72,3300.0,12.6422,12.6422,12.6233,12.628,3300.0
2006-05-11 12:20:00,26.72,26.73,26.7,26.71,2900.0,12.628,12.6327,12.6185,12.6233,2900.0
2006-05-11 12:30:00,26.72,26.79,26.72,26.79,3900.0,12.628,12.6611,12.628,12.6611,3900.0
2006-05-11 12:40:00,26.83,26.83,26.73,26.76,3200.0,12.68,12.68,12.6327,12.6469,3200.0
2006-05-11 12:50:00,26.76,26.77,26.74,26.76,1100.0,12.6469,12.6516,12.6374,12.6469,1100.0
2006-05-11 13:00:00,26.76,26.8,26.75,26.8,600.0,12.6469,12.6658,12.6422,12.6658,600.0
2006-05-11 13:10:00,26.73,26.73,26.63,26.72,7600.0,12.6327,12.6327,12.5855,12.628,7600.0
2006-05-11 13:20:00,26.72,26.77,26.72,26.73,1200.0,12.628,12.6516,12.628,12.6327,1200.0
2006-05-11 13:30:00,26.7,26.75,26.7,26.73,1900.0,12.6185,12.6422,12.6185,12.6327,1900.0
2006-05-11 13:40:00,26.75,26.77,26.68,26.68,1200.0,12.6422,12.6516,12.6091,12.6091,1200.0
2006-05-11 13:50:00,26.7,26.74,26.7,26.74,1700.0,12.6185,12.6374,12.6185,12.6374,1700.0
2006-05-11 14:00:00,26.74,26.79,26.74,26.76,1500.0,12.6374,12.6611,12.6374,12.6469,1500.0
2006-05-11 14:10:00,26.77,26.78,26.72,26.78,2100.0,12.6516,12.6563,12.628,12.6563,2100.0
2006-05-11 14:20:00,26.79,26.88,26.79,26.87,1800.0,12.6611,12.7036,12.6611,12.6989,1800.0
2006-05-11 14:30:00,26.88,26.88,26.8,26.85,1500.0,12.7036,12.7036,12.6658,12.6894,1500.0
2006-05-11 14:40:00,26.83,26.87,26.81,26.81,1400.0,12.68,12.6989,12.6705,12.6705,1400.0
2006-05-11 14:50:00,26.82,26.82,26.71,26.75,3800.0,12.6752,12.6752,12.6233,12.6422,3800.0
2006-05-11 15:00:00,26.7,26.77,26.7,26.75,2500.0,12.6185,12.6516,12.6185,12.6422,2500.0
2006-05-11 15:10:00,26.75,26.93,26.75,26.93,17200.0,12.6422,12.7272,12.6422,12.7272,17200.0
2006-05-11 15:20:00,26.88,26.88,26.79,26.8,6200.0,12.7036,12.7036,12.6611,12.6658,6200.0
2006-05-11 15:30:00,26.78,26.82,26.74,26.76,3400.0,12.6563,12.6752,12.6374,12.6469,3400.0
2006-05-11 15:40:00,26.75,26.84,26.72,26.84,2900.0,12.6422,12.6847,12.628,12.6847,2900.0
2006-05-11 15:50:00,26.84,26.84,26.71,26.71,1300.0,12.6847,12.6847,12.6233,12.6233,1300.0
2006-05-12 09:30:00,26.7,26.75,26.5,26.5,3600.0,12.6185,12.6422,12.524,12.524,3600.0
2006-05-12 09:40:00,26.5,26.5,25.95,26.03,61400.0,12.524,12.524,12.2641,12.3019,61400.0
2006-05-12 09:50:00,26.04,26.15,25.97,26.12,14400.0,12.3066,12.3586,12.2735,12.3444,14400.0
2006-05-12 10:00:00,26.11,26.2,26.02,26.07,7700.0,12.3397,12.3822,12.2972,12.3208,7700.0
2006-05-12 10:10:00,26.09,26.21,26.09,26.1,3300.0,12.3302,12.387,12.3302,12.335,3300.0
2006-05-12 10:20:00,26.19,26.19,26.06,26.06,3500.0,12.3775,12.3775,12.3161,12.3161,3500.0
2006-05-12 10:30:00,26.08,26.11,26.0,26.07,4800.0,12.3255,12.3397,12.2877,12.3208,4800.0
2006-05-12 10:40:00,26.08,26.1,26.03,26.07,6100.0,12.3255,12.335,12.3019,12.3208,6100.0
2006-05-12 10:50:00,26.06,26.14,26.0,26.14,7400.0,12.3161,12.3539,12.2877,12.3539,7400.0
2006-05-12 11:00:00,26.18,26.2,26.08,26.09,3600.0,12.3728,12.3822,12.3255,12.3302,3600.0
2006-05-12 11:10:00,26.08,26.09,26.07,26.09,3200.0,12.3255,12.3302,12.3208,12.3302,3200.0
2006-05-12 11:20:00,26.09,26.1,26.09,26.1,3700.0,12.3302,12.335,12.3302,12.335,3700.0
2006-05-12 11:30:00,26.04,26.08,25.99,25.99,2000.0,12.3066,12.3255,12.283,12.283,2000.0
2006-05-12 11:40:00,25.98,26.04,25.98,26.04,1700.0,12.2783,12.3066,12.2783,12.3066,1700.0
2006-05-12 11:50:00,26.07,26.1,26.07,26.1,1500.0,12.3208,12.335,12.3208,12.335,1500.0
2006-05-12 12:00:00,26.1,26.12,26.1,26.11,5100.0,12.335,12.3444,12.335,12.3397,5100.0
2006-05-12 12:10:00,26.11,26.11,25.89,25.89,5900.0,12.3397,12.3397,12.2357,12.2357,5900.0
2006-05-12 12:20:00,25.9,25.93,25.89,25.89,3600.0,12.2405,12.2546,12.2357,12.2357,3600.0
2006-05-12 12:30:00,25.9,25.91,25.73,25.8,5000.0,12.2405,12.2452,12.1601,12.1932,5000.0
2006-05-12 12:40:00,25.84,25.85,25.81,25.85,1000.0,12.2121,12.2168,12.1979,12.2168,1000.0
2006-05-12 12:50:00,25.83,25.83,25.72,25.78,2300.0,12.2074,12.2074,12.1554,12.1837,2300.0
2006-05-12 13:00:00,25.79,25.86,25.79,25.85,700.0,12.1885,12.2215,12.1885,12.2168,700.0
2006-05-12 13:10:00,25.85,25.99,25.82,25.91,3500.0,12.2168,12.283,12.2026,12.2452,3500.0
2006-05-12 13:20:00,25.87,25.9,25.85,25.85,2200.0,12.2263,12.2405,12.2168,12.2168,2200.0
2006-05-12 13:30:00,25.89,25.89,25.78,25.78,2700.0,12.2357,12.2357,12.1837,12.1837,2700.0
2006-05-12 13:40:00,25.79,25.79,25.76,25.77,21700.0,12.1885,12.1885,12.1743,12.179,21700.0
2006-05-12 13:50:00,25.76,25.8,25.74,25.8,2200.0,12.1743,12.1932,12.1648,12.1932,2200.0
2006-05-12 14:00:00,25.8,25.8,25.72,25.79,1900.0,12.1932,12.1932,12.1554,12.1885,1900.0
2006-05-12 14:10:00,25.8,25.8,25.8,25.8,2600.0,12.1932,12.1932,12.1932,12.1932,2600.0
2006-05-12 14:20:00,25.8,25.8,25.78,25.79,4000.0,12.1932,12.1932,12.1837,12.1885,4000.0
2006-05-12 14:30:00,25.79,25.8,25.78,25.8,2700.0,12.1885,12.1932,12.1837,12.1932,2700.0
2006-05-12 14:40:00,25.8,25.98,25.8,25.92,6400.0,12.1932,12.2783,12.1932,12.2499,6400.0
2006-05-12 14:50:00,25.93,26.0,25.93,25.94,2700.0,12.2546,12.2877,12.2546,12.2594,2700.0
2006-05-12 15:00:00,25.95,26.01,25.95,26.01,2800.0,12.2641,12.2924,12.2641,12.2924,2800.0
2006-05-12 15:10:00,25.98,26.01,25.98,26.01,2700.0,12.2783,12.2924,12.2783,12.2924,2700.0
2006-05-12 15:20:00,26.01,26.01,25.96,26.0,4800.0,12.2924,12.2924,12.2688,12.2877,4800.0
2006-05-12 15:30:00,26.0,26.01,25.82,25.99,9000.0,12.2877,12.2924,12.2026,12.283,9000.0
2006-05-12 15:40:00,25.97,26.0,25.93,25.98,6300.0,12.2735,12.2877,12.2546,12.2783,6300.0
2006-05-12 15:50:00,25.98,26.02,25.98,25.99,6700.0,12.2783,12.2972,12.2783,12.283,6700.0
2006-05-15 09:30:00,25.95,25.95,25.74,25.74,2000.0,12.2641,12.2641,12.1648,12.1648,2000.0
2006-05-15 09:40:00,25.72,25.81,25.72,25.77,700.0,12.1554,12.1979,12.1554,12.179,700.0
2006-05-15 09:50:00,25.72,25.72,25.58,25.59,1000.0,12.1554,12.1554,12.0892,12.0939,1000.0
2006-05-15 10:00:00,25.56,25.57,25.48,25.5,1300.0,12.0798,12.0845,12.042,12.0514,1300.0
2006-05-15 10:10:00,25.46,25.75,25.45,25.75,2600.0,12.0325,12.1696,12.0278,12.1696,2600.0
2006-05-15 10:20:00,25.74,25.74,25.63,25.67,1200.0,12.1648,12.1648,12.1128,12.1318,1200.0
2006-05-15 10:30:00,25.68,25.91,25.67,25.91,2800.0,12.1365,12.2452,12.1318,12.2452,2800.0
2006-05-15 10:40:00,25.96,25.98,25.86,25.98,2300.0,12.2688,12.2783,12.2215,12.2783,2300.0
2006-05-15 10:50:00,25.98,26.03,25.96,26.03,1900.0,12.2783,12.3019,12.2688,12.3019,1900.0
2006-05-15 11:00:00,26.02,26.12,26.02,26.12,1400.0,12.2972,12.3444,12.2972,12.3444,1400.0
2006-05-15 11:10:00,26.07,26.19,26.07,26.19,700.0,12.3208,12.3775,12.3208,12.3775,700.0
2006-05-15 11:20:00,26.18,26.18,26.15,26.15,600.0,12.3728,12.3728,12.3586,12.3586,600.0
2006-05-15 11:30:00,26.13,26.13,26.1,26.1,400.0,12.3491,12.3491,12.335,12.335,400.0
2006-05-15 11:40:00,26.1,26.1,26.09,26.09,400.0,12.335,12.335,12.3302,12.3302,400.0
2006-05-15 11:50:00,26.1,26.1,26.08,26.09,600.0,12.335,12.335,12.3255,12.3302,600.0
2006-05-15 12:00:00,26.14,26.17,26.14,26.15,500.0,12.3539,12.3681,12.3539,12.3586,500.0
2006-05-15 12:10:00,26.15,26.19,26.09,26.18,1800.0,12.3586,12.3775,12.3302,12.3728,1800.0
2006-05-15 12:20:00,26.18,26.18,26.17,26.17,400.0,12.3728,12.3728,12.3681,12.3681,400.0
2006-05-15 12:30:00,26.18,26.19,26.16,26.18,2300.0,12.3728,12.3775,12.3633,12.3728,2300.0
2006-05-15 12:40:00,26.19,26.19,26.16,26.17,400.0,12.3775,12.3775,12.3633,12.3681,400.0
2006-05-15 12:50:00,26.18,26.18,26.16,26.16,300.0,12.3728,12.3728,12.3633,12.3633,300.0
2006-05-15 13:00:00,26.19,26.23,26.16,26.19,2200.0,12.3775,12.3964,12.3633,12.3775,2200.0
2006-05-15 13:10:00,26.19,26.2,26.19,26.2,300.0,12.3775,12.3822,12.3775,12.3822,300.0
2006-05-15 13:20:00,26.17,26.17,26.06,26.06,700.0,12.3681,12.3681,12.3161,12.3161,700.0
2006-05-15 13:30:00,26.02,26.02,25.92,25.92,1000.0,12.2972,12.2972,12.2499,12.2499,1000.0
2006-05-15 13:40:00,25.92,25.92,25.89,25.92,1000.0,12.2499,12.2499,12.2357,12.2499,1000.0
2006-05-15 13:50:00,25.9,25.9,25.72,25.72,1200.0,12.2405,12.2405,12.1554,12.1554,1200.0
2006-05-15 14:00:00,25.73,25.73,25.72,25.73,1200.0,12.1601,12.1601,12.1554,12.1601,1200.0
2006-05-15 14:10:00,25.73,25.73,25.66,25.71,800.0,12.1601,12.1601,12.127,12.1507,800.0
2006-05-15 14:20:00,25.7,25.97,25.7,25.95,6200.0,12.1459,12.2735,12.1459,12.2641,6200.0
2006-05-15 14:30:00,26.02,26.15,26.02,26.1,4200.0,12.2972,12.3586,12.2972,12.335,4200.0
2006-05-15 14:40:00,26.1,26.12,26.07,26.1,7600.0,12.335,12.3444,12.3208,12.335,7600.0
2006-05-15 14:50:00,26.1,26.1,26.05,26.05,1800.0,12.335,12.335,12.3113,12.3113,1800.0
2006-05-15 15:00:00,26.06,26.12,26.06,26.08,1500.0,12.3161,12.3444,12.3161,12.3255,1500.0
2006-05-15 15:10:00,26.1,26.17,26.04,26.1,5500.0,12.335,12.3681,12.3066,12.335,5500.0
2006-05-15 15:20:00,26.13,26.17,26.1,26.14,3400.0,12.3491,12.3681,12.335,12.3539,3400.0
2006-05-15 15:30:00,26.14,26.17,26.02,26.16,4900.0,12.3539,12.3681,12.2972,12.3633,4900.0
2006-05-15 15:40:00,26.18,26.26,26.17,26.24,3400.0,12.3728,12.4106,12.3681,12.4011,3400.0
2006-05-15 15:50:00,26.26,26.26,26.17,26.17,5000.0,12.4106,12.4106,12.3681,12.3681,5000.0
2006-05-16 09:30:00,26.05,26.21,26.05,26.21,3800.0,12.3113,12.387,12.3113,12.387,3800.0
2006-05-16 09:40:00,26.25,26.25,26.15,26.23,3800.0,12.4059,12.4059,12.3586,12.3964,3800.0
2006-05-16 09:50:00,26.23,26.28,26.17,26.17,2700.0,12.3964,12.42,12.3681,12.3681,2700.0
2006-05-16 10:00:00,26.17,26.26,26.17,26.22,1100.0,12.3681,12.4106,12.3681,12.3917,1100.0
2006-05-16 10:10:00,26.21,26.26,26.2,26.26,2300.0,12.387,12.4106,12.3822,12.4106,2300.0
2006-05-16 10:20:00,26.21,26.24,26.2,26.2,3900.0,12.387,12.4011,12.3822,12.3822,3900.0
2006-05-16 10:30:00,26.21,26.24,26.2,26.24,900.0,12.387,12.4011,12.3822,12.4011,900.0
2006-05-16 10:40:00,26.21,26.21,26.17,26.18,1700.0,12.387,12.387,12.3681,12.3728,1700.0
2006-05-16 10:50:00,26.18,26.18,26.15,26.18,1500.0,12.3728,12.3728,12.3586,12.3728,1500.0
2006-05-16 11:00:00,26.14,26.19,26.14,26.19,1400.0,12.3539,12.3775,12.3539,12.3775,1400.0
2006-05-16 11:10:00,26.19,26.19,26.06,26.09,1200.0,12.3775,12.3775,12.3161,12.3302,1200.0
2006-05-16 11:20:00,26.07,26.12,26.06,26.12,700.0,12.3208,12.3444,12.3161,12.3444,700.0
2006-05-16 11:30:00,26.08,26.11,26.08,26.09,1600.0,12.3255,12.3397,12.3255,12.3302,1600.0
2006-05-16 11:40:00,26.09,26.09,26.08,26.08,500.0,12.3302,12.3302,12.3255,12.3255,500.0
2006-05-16 11:50:00,26.02,26.05,26.02,26.05,1100.0,12.2972,12.3113,12.2972,12.3113,1100.0
2006-05-16 12:00:00,26.02,26.03,26.0,26.0,1000.0,12.2972,12.3019,12.2877,12.2877,1000.0
2006-05-16 12:10:00,26.0,26.02,26.0,26.01,2700.0,12.2877,12.2972,12.2877,12.2924,2700.0
2006-05-16 12:20:00,25.99,26.01,25.99,26.0,1400.0,12.283,12.2924,12.283,12.2877,1400.0
2006-05-16 12:30:00,26.01,26.07,26.01,26.07,3100.0,12.2924,12.3208,12.2924,12.3208,3100.0
2006-05-16 12:40:00,26.07,26.07,26.07,26.07,200.0,12.3208,12.3208,12.3208,12.3208,200.0
2006-05-16 12:50:00,26.04,26.1,26.04,26.1,700.0,12.3066,12.335,12.3066,12.335,700.0
2006-05-16 13:00:00,26.09,26.11,26.09,26.09,800.0,12.3302,12.3397,12.3302,12.3302,800.0
2006-05-16 13:10:00,26.1,26.11,26.1,26.11,700.0,12.335,12.3397,12.335,12.3397,700.0
2006-05-16 13:20:00,26.1,26.1,26.09,26.09,600.0,12.335,12.335,12.3302,12.3302,600.0
2006-05-16 13:30:00,26.09,26.09,26.05,26.06,3000.0,12.3302,12.3302,12.3113,12.3161,3000.0
2006-05-16 13:40:00,26.04,26.04,26.02,26.02,1000.0,12.3066,12.3066,12.2972,12.2972,1000.0
2006-05-16 13:50:00,26.03,26.04,26.02,26.03,1200.0,12.3019,12.3066,12.2972,12.3019,1200.0
2006-05-16 14:00:00,26.03,26.03,26.02,26.03,600.0,12.3019,12.3019,12.2972,12.3019,600.0
2006-05-16 14:10:00,26.03,26.03,26.02,26.02,700.0,12.3019,12.3019,12.2972,12.2972,700.0
2006-05-16 14:20:00,26.02,26.03,26.02,26.02,1200.0,12.2972,12.3019,12.2972,12.2972,1200.0
2006-05-16 14:30:00,26.01,26.01,26.01,26.01,200.0,12.2924,12.2924,12.2924,12.2924,200.0
2006-05-16 14:40:00,26.0,26.02,26.0,26.02,1400.0,12.2877,12.2972,12.2877,12.2972,1400.0
2006-05-16 14:50:00,26.05,26.05,26.04,26.04,300.0,12.3113,12.3113,12.3066,12.3066,300.0
2006-05-16 15:00:00,26.05,26.06,26.05,26.05,1600.0,12.3113,12.3161,12.3113,12.3113,1600.0
2006-05-16 15:10:00,26.05,26.05,25.98,25.98,2600.0,12.3113,12.3113,12.2783,12.2783,2600.0
2006-05-16 15:20:00,25.97,26.0,25.97,25.98,1500.0,12.2735,12.2877,12.2735,12.2783,1500.0
2006-05-16 15:30:00,25.97,26.0,25.97,26.0,7200.0,12.2735,12.2877,12.2735,12.2877,7200.0
2006-05-16 15:40:00,25.97,25.99,25.95,25.98,2100.0,12.2735,12.283,12.2641,12.2783,2100.0
2006-05-16 15:50:00,25.95,25.96,25.95,25.95,2000.0,12.2641,12.2688,12.2641,12.2641,2000.0
2006-05-17 09:30:00,25.8,25.88,25.69,25.69,3100.0,12.1932,12.231,12.1412,12.1412,3100.0
2006-05-17 09:40:00,25.7,25.71,25.68,25.7,1500.0,12.1459,12.1507,12.1365,12.1459,1500.0
2006-05-17 09:50:00,25.71,25.73,25.59,25.59,1300.0,12.1507,12.1601,12.0939,12.0939,1300.0
2006-05-17 10:00:00,25.58,25.6,25.5,25.59,1500.0,12.0892,12.0987,12.0514,12.0939,1500.0
2006-05-17 10:10:00,25.54,25.54,25.47,25.47,800.0,12.0703,12.0703,12.0372,12.0372,800.0
2006-05-17 10:20:00,25.47,25.47,25.42,25.42,300.0,12.0372,12.0372,12.0136,12.0136,300.0
2006-05-17 10:30:00,25.4,25.4,25.33,25.4,4200.0,12.0041,12.0041,11.9711,12.0041,4200.0
2006-05-17 10:40:00,25.37,25.51,25.37,25.51,10300.0,11.99,12.0561,11.99,12.0561,10300.0
2006-05-17 10:50:00,25.52,25.59,25.52,25.56,4700.0,12.0609,12.0939,12.0609,12.0798,4700.0
2006-05-17 11:00:00,25.56,25.57,25.54,25.54,4200.0,12.0798,12.0845,12.0703,12.0703,4200.0
2006-05-17 11:10:00,25.54,25.54,25.5,25.5,2600.0,12.0703,12.0703,12.0514,12.0514,2600.0
2006-05-17 11:20:00,25.5,25.59,25.46,25.52,7700.0,12.0514,12.0939,12.0325,12.0609,7700.0
2006-05-17 11:30:00,25.51,25.53,25.47,25.53,4600.0,12.0561,12.0656,12.0372,12.0656,4600.0
2006-05-17 11:40:00,25.53,25.59,25.53,25.54,2700.0,12.0656,12.0939,12.0656,12.0703,2700.0
2006-05-17 11:50:00,25.55,25.56,25.55,25.55,1800.0,12.075,12.0798,12.075,12.075,1800.0
2006-05-17 12:00:00,25.56,25.6,25.56,25.58,6800.0,12.0798,12.0987,12.0798,12.0892,6800.0
2006-05-17 12:10:00,25.59,25.76,25.58,25.76,5800.0,12.0939,12.1743,12.0892,12.1743,5800.0
2006-05-17 12:20:00,25.74,25.76,25.74,25.76,1500.0,12.1648,12.1743,12.1648,12.1743,1500.0
2006-05-17 12:30:00,25.74,25.74,25.74,25.74,100.0,12.1648,12.1648,12.1648,12.1648,100.0
2006-05-17 12:40:00,25.75,25.75,25.72,25.72,2300.0,12.1696,12.1696,12.1554,12.1554,2300.0
2006-05-17 12:50:00,25.73,25.74,25.69,25.71,4500.0,12.1601,12.1648,12.1412,12.1507,4500.0
2006-05-17 13:00:00,25.71,25.82,25.66,25.68,6200.0,12.1507,12.2026,12.127,12.1365,6200.0
2006-05-17 13:10:00,25.68,25.68,25.54,25.62,1200.0,12.1365,12.1365,12.0703,12.1081,1200.0
2006-05-17 13:20:00,25.62,25.62,25.58,25.59,1200.0,12.1081,12.1081,12.0892,12.0939,1200.0
2006-05-17 13:30:00,25.57,25.59,25.57,25.59,1800.0,12.0845,12.0939,12.0845,12.0939,1800.0
2006-05-17 13:40:00,25.58,25.62,25.58,25.62,1500.0,12.0892,12.1081,12.0892,12.1081,1500.0
2006-05-17 13:50:00,25.62,25.75,25.62,25.75,5500.0,12.1081,12.1696,12.1081,12.1696,5500.0
2006-05-17 14:00:00,25.76,25.76,25.76,25.76,700.0,12.1743,12.1743,12.1743,12.1743,700.0
2006-05-17 14:10:00,25.72,25.73,25.58,25.59,2300.0,12.1554,12.1601,12.0892,12.0939,2300.0
2006-05-17 14:20:00,25.6,25.64,25.6,25.63,1100.0,12.0987,12.1176,12.0987,12.1128,1100.0
2006-05-17 14:30:00,25.63,25.66,25.63,25.63,2200.0,12.1128,12.127,12.1128,12.1128,2200.0
2006-05-17 14:40:00,25.6,25.61,25.57,25.57,1200.0,12.0987,12.1034,12.0845,12.0845,1200.0
2006-05-17 14:50:00,25.54,25.62,25.53,25.62,2400.0,12.0703,12.1081,12.0656,12.1081,2400.0
2006-05-17 15:00:00,25.62,25.66,25.62,25.66,1200.0,12.1081,12.127,12.1081,12.127,1200.0
2006-05-17 15:10:00,25.66,25.66,25.66,25.66,400.0,12.127,12.127,12.127,12.127,400.0
2006-05-17 15:20:00,25.6,25.61,25.6,25.61,1500.0,12.0987,12.1034,12.0987,12.1034,1500.0
2006-05-17 15:30:00,25.61,25.63,25.6,25.63,4800.0,12.1034,12.1128,12.0987,12.1128,4800.0
2006-05-17 15:40:00,25.63,25.63,25.49,25.58,7700.0,12.1128,12.1128,12.0467,12.0892,7700.0
2006-05-17 15:50:00,25.57,25.62,25.57,25.57,2800.0,12.0845,12.1081,12.0845,12.0845,2800.0
2006-05-18 09:30:00,25.6,26.06,25.6,26.06,6500.0,12.0987,12.3161,12.0987,12.3161,6500.0
2006-05-18 09:40:00,25.9,25.93,25.8,25.87,3500.0,12.2405,12.2546,12.1932,12.2263,3500.0
2006-05-18 09:50:00,25.93,25.93,25.73,25.73,4700.0,12.2546,12.2546,12.1601,12.1601,4700.0
2006-05-18 10:00:00,25.78,25.88,25.78,25.88,3600.0,12.1837,12.231,12.1837,12.231,3600.0
2006-05-18 10:10:00,25.91,25.93,25.91,25.91,2400.0,12.2452,12.2546,12.2452,12.2452,2400.0
2006-05-18 10:20:00,25.89,25.89,25.82,25.89,2000.0,12.2357,12.2357,12.2026,12.2357,2000.0
2006-05-18 10:30:00,25.89,25.93,25.8,25.83,3700.0,12.2357,12.2546,12.1932,12.2074,3700.0
2006-05-18 10:40:00,25.9,25.93,25.87,25.93,2200.0,12.2405,12.2546,12.2263,12.2546,2200.0
2006-05-18 10:50:00,25.9,25.93,25.9,25.92,1300.0,12.2405,12.2546,12.2405,12.2499,1300.0
2006-05-18 11:00:00,25.92,25.93,25.81,25.82,2100.0,12.2499,12.2546,12.1979,12.2026,2100.0
2006-05-18 11:10:00,25.79,25.79,25.71,25.71,2400.0,12.1885,12.1885,12.1507,12.1507,2400.0
2006-05-18 11:20:00,25.66,25.74,25.66,25.74,1500.0,12.127,12.1648,12.127,12.1648,1500.0
2006-05-18 11:30:00,25.74,25.76,25.74,25.76,2500.0,12.1648,12.1743,12.1648,12.1743,2500.0
2006-05-18 11:40:00,25.78,25.83,25.78,25.83,1700.0,12.1837,12.2074,12.1837,12.2074,1700.0
2006-05-18 11:50:00,25.81,25.81,25.66,25.68,2000.0,12.1979,12.1979,12.127,12.1365,2000.0
2006-05-18 12:00:00,25.63,25.69,25.62,25.69,5700.0,12.1128,12.1412,12.1081,12.1412,5700.0
2006-05-18 12:10:00,25.7,25.73,25.68,25.7,4800.0,12.1459,12.1601,12.1365,12.1459,4800.0
2006-05-18 12:20:00,25.67,25.78,25.65,25.76,5500.0,12.1318,12.1837,12.1223,12.1743,5500.0
2006-05-18 12:30:00,25.74,25.74,25.73,25.73,1600.0,12.1648,12.1648,12.1601,12.1601,1600.0
2006-05-18 12:40:00,25.72,25.72,25.72,25.72,600.0,12.1554,12.1554,12.1554,12.1554,600.0
2006-05-18 12:50:00,25.7,25.7,25.66,25.67,1300.0,12.1459,12.1459,12.127,12.1318,1300.0
2006-05-18 13:00:00,25.65,25.68,25.6,25.62,3800.0,12.1223,12.1365,12.0987,12.1081,3800.0
2006-05-18 13:10:00,25.62,25.63,25.55,25.63,3800.0,12.1081,12.1128,12.075,12.1128,3800.0
2006-05-18 13:20:00,25.63,25.63,25.55,25.55,2900.0,12.1128,12.1128,12.075,12.075,2900.0
2006-05-18 13:30:00,25.56,25.64,25.56,25.64,3700.0,12.0798,12.1176,12.0798,12.1176,3700.0
2006-05-18 13:40:00,25.62,25.62,25.4,25.48,9000.0,12.1081,12.1081,12.0041,12.042,9000.0
2006-05-18 13:50:00,25.48,25.54,25.42,25.48,7700.0,12.042,12.0703,12.0136,12.042,7700.0
2006-05-18 14:00:00,25.48,25.51,25.39,25.39,7000.0,12.042,12.0561,11.9994,11.9994,7000.0
2006-05-18 14:10:00,25.39,25.39,25.32,25.32,3200.0,11.9994,11.9994,11.9663,11.9663,3200.0
2006-05-18 14:20:00,25.31,25.32,25.29,25.29,3900.0,11.9616,11.9663,11.9522,11.9522,3900.0
2006-05-18 14:30:00,25.3,25.31,25.2,25.27,8900.0,11.9569,11.9616,11.9096,11.9427,8900.0
2006-05-18 14:40:00,25.3,25.3,25.27,25.29,4100.0,11.9569,11.9569,11.9427,11.9522,4100.0
2006-05-18 14:50:00,25.29,25.29,25.15,25.17,4400.0,11.9522,11.9522,11.886,11.8954,4400.0
2006-05-18 15:00:00,25.18,25.2,25.18,25.2,2400.0,11.9002,11.9096,11.9002,11.9096,2400.0
2006-05-18 15:10:00,25.19,25.2,25.16,25.19,900.0,11.9049,11.9096,11.8907,11.9049,900.0
2006-05-18 15:20:00,25.18,25.18,24.95,25.03,11800.0,11.9002,11.9002,11.7915,11.8293,11800.0
2006-05-18 15:30:00,25.03,25.06,24.96,25.01,53400.0,11.8293,11.8435,11.7962,11.8198,53400.0
2006-05-18 15:40:00,25.0,25.0,24.82,24.82,8000.0,11.8151,11.8151,11.73,11.73,8000.0
2006-05-18 15:50:00,24.83,24.86,24.76,24.79,11400.0,11.7348,11.7489,11.7017,11.7159,11400.0
2006-05-19 09:30:00,24.79,24.95,24.79,24.88,3800.0,11.7159,11.7915,11.7159,11.7584,3800.0
2006-05-19 09:40:00,24.81,24.9,24.8,24.88,1200.0,11.7253,11.7678,11.7206,11.7584,1200.0
2006-05-19 09:50:00,24.86,24.87,24.7,24.7,2800.0,11.7489,11.7537,11.6733,11.6733,2800.0
2006-05-19 10:00:00,24.72,24.72,24.63,24.67,2100.0,11.6828,11.6828,11.6402,11.6591,2100.0
2006-05-19 10:10:00,24.64,24.65,24.64,24.65,300.0,11.645,11.6497,11.645,11.6497,300.0
2006-05-19 10:20:00,24.64,24.64,24.51,24.59,2400.0,11.645,11.645,11.5835,11.6213,2400.0
2006-05-19 10:30:00,24.59,24.65,24.56,24.6,14200.0,11.6213,11.6497,11.6072,11.6261,14200.0
2006-05-19 10:40:00,24.58,24.7,24.55,24.69,14600.0,11.6166,11.6733,11.6024,11.6686,14600.0
2006-05-19 10:50:00,24.68,24.7,24.66,24.66,900.0,11.6639,11.6733,11.6544,11.6544,900.0
2006-05-19 11:00:00,24.67,24.7,24.63,24.64,5200.0,11.6591,11.6733,11.6402,11.645,5200.0
2006-05-19 11:10:00,24.65,24.96,24.63,24.93,13200.0,11.6497,11.7962,11.6402,11.782,13200.0
2006-05-19 11:20:00,24.93,25.0,24.93,24.96,2900.0,11.782,11.8151,11.782,11.7962,2900.0
2006-05-19 11:30:00,24.95,24.97,24.85,24.85,1500.0,11.7915,11.8009,11.7442,11.7442,1500.0
2006-05-19 11:40:00,24.86,24.91,24.86,24.91,700.0,11.7489,11.7726,11.7489,11.7726,700.0
2006-05-19 11:50:00,24.89,24.89,24.82,24.84,1400.0,11.7631,11.7631,11.73,11.7395,1400.0
2006-05-19 12:00:00,24.84,25.03,24.84,25.03,1900.0,11.7395,11.8293,11.7395,11.8293,1900.0
2006-05-19 12:10:00,25.04,25.09,24.98,25.08,3600.0,11.834,11.8576,11.8057,11.8529,3600.0
2006-05-19 12:20:00,25.08,25.09,25.0,25.01,2900.0,11.8529,11.8576,11.8151,11.8198,2900.0
2006-05-19 12:30:00,25.01,25.11,24.96,25.06,10600.0,11.8198,11.8671,11.7962,11.8435,10600.0
2006-05-19 12:40:00,25.1,25.32,25.09,25.32,2800.0,11.8624,11.9663,11.8576,11.9663,2800.0
2006-05-19 12:50:00,25.26,25.31,25.24,25.25,4100.0,11.938,11.9616,11.9285,11.9333,4100.0
2006-05-19 13:00:00,25.23,25.25,25.18,25.18,2200.0,11.9238,11.9333,11.9002,11.9002,2200.0
2006-05-19 13:10:00,25.19,25.24,25.19,25.22,1700.0,11.9049,11.9285,11.9049,11.9191,1700.0
2006-05-19 13:20:00,25.21,25.27,25.21,25.21,3900.0,11.9144,11.9427,11.9144,11.9144,3900.0
2006-05-19 13:30:00,25.18,25.23,25.09,25.17,1400.0,11.9002,11.9238,11.8576,11.8954,1400.0
2006-05-19 13:40:00,25.14,25.22,25.12,25.2,4000.0,11.8813,11.9191,11.8718,11.9096,4000.0
2006-05-19 13:50:00,25.19,25.21,25.09,25.09,2700.0,11.9049,11.9144,11.8576,11.8576,2700.0
2006-05-19 14:00:00,25.16,25.16,25.06,25.12,2900.0,11.8907,11.8907,11.8435,11.8718,2900.0
2006-05-19 14:10:00,25.12,25.15,24.99,24.99,3800.0,11.8718,11.886,11.8104,11.8104,3800.0
2006-05-19 14:20:00,25.0,25.0,24.9,24.95,5000.0,11.8151,11.8151,11.7678,11.7915,5000.0
2006-05-19 14:30:00,24.95,24.95,24.77,24.83,6000.0,11.7915,11.7915,11.7064,11.7348,6000.0
2006-05-19 14:40:00,24.86,24.95,24.84,24.84,35300.0,11.7489,11.7915,11.7395,11.7395,35300.0
2006-05-19 14:50:00,24.84,24.84,24.66,24.68,5600.0,11.7395,11.7395,11.6544,11.6639,5600.0
2006-05-19 15:00:00,24.68,24.72,24.66,24.66,4100.0,11.6639,11.6828,11.6544,11.6544,4100.0
2006-05-19 15:10:00,24.7,24.7,24.65,24.67,7700.0,11.6733,11.6733,11.6497,11.6591,7700.0
2006-05-19 15:20:00,24.69,24.72,24.66,24.67,7600.0,11.6686,11.6828,11.6544,11.6591,7600.0
2006-05-19 15:30:00,24.69,24.71,24.67,24.7,3800.0,11.6686,11.6781,11.6591,11.6733,3800.0
2006-05-19 15:40:00,24.7,24.75,24.67,24.72,6700.0,11.6733,11.697,11.6591,11.6828,6700.0
2006-05-19 15:50:00,24.71,24.77,24.71,24.73,5500.0,11.6781,11.7064,11.6781,11.6875,5500.0
2006-05-22 09:30:00,24.73,24.81,24.72,24.75,3000.0,11.6875,11.7253,11.6828,11.697,3000.0
2006-05-22 09:40:00,24.7,24.75,24.7,24.71,500.0,11.6733,11.697,11.6733,11.6781,500.0
2006-05-22 09:50:00,24.69,24.73,24.67,24.72,3600.0,11.6686,11.6875,11.6591,11.6828,3600.0
2006-05-22 10:00:00,24.7,24.7,24.6,24.62,13900.0,11.6733,11.6733,11.6261,11.6355,13900.0
2006-05-22 10:10:00,24.6,24.67,24.59,24.67,12400.0,11.6261,11.6591,11.6213,11.6591,12400.0
2006-05-22 10:20:00,24.64,24.66,24.55,24.66,3800.0,11.645,11.6544,11.6024,11.6544,3800.0
2006-05-22 10:30:00,24.69,24.7,24.66,24.7,2900.0,11.6686,11.6733,11.6544,11.6733,2900.0
2006-05-22 10:40:00,24.66,24.69,24.62,24.63,4700.0,11.6544,11.6686,11.6355,11.6402,4700.0
2006-05-22 10:50:00,24.62,24.64,24.55,24.55,3100.0,11.6355,11.645,11.6024,11.6024,3100.0
2006-05-22 11:00:00,24.56,24.56,24.49,24.51,2600.0,11.6072,11.6072,11.5741,11.5835,2600.0
2006-05-22 11:10:00,24.51,24.52,24.34,24.38,3800.0,11.5835,11.5883,11.5032,11.5221,3800.0
2006-05-22 11:20:00,24.39,24.49,24.39,24.45,5300.0,11.5268,11.5741,11.5268,11.5552,5300.0
2006-05-22 11:30:00,24.5,24.55,24.49,24.49,1700.0,11.5788,11.6024,11.5741,11.5741,1700.0
2006-05-22 11:40:00,24.55,24.55,24.45,24.45,1800.0,11.6024,11.6024,11.5552,11.5552,1800.0
2006-05-22 11:50:00,24.37,24.46,24.28,24.46,3700.0,11.5174,11.5599,11.4748,11.5599,3700.0
2006-05-22 12:00:00,24.46,24.64,24.46,24.58,4900.0,11.5599,11.645,11.5599,11.6166,4900.0
2006-05-22 12:10:00,24.66,24.66,24.62,24.62,2400.0,11.6544,11.6544,11.6355,11.6355,2400.0
2006-05-22 12:20:00,24.61,24.61,24.58,24.59,1100.0,11.6308,11.6308,11.6166,11.6213,1100.0
2006-05-22 12:30:00,24.59,24.6,24.52,24.56,2900.0,11.6213,11.6261,11.5883,11.6072,2900.0
2006-05-22 12:40:00,24.57,24.62,24.52,24.52,2400.0,11.6119,11.6355,11.5883,11.5883,2400.0
2006-05-22 12:50:00,24.56,24.56,24.38,24.4,4300.0,11.6072,11.6072,11.5221,11.5315,4300.0
2006-05-22 13:00:00,24.46,24.49,24.42,24.48,2300.0,11.5599,11.5741,11.541,11.5694,2300.0
2006-05-22 13:10:00,24.45,24.46,24.4,24.41,2900.0,11.5552,11.5599,11.5315,11.5363,2900.0
2006-05-22 13:20:00,24.42,24.49,24.42,24.49,2500.0,11.541,11.5741,11.541,11.5741,2500.0
2006-05-22 13:30:00,24.51,24.51,24.42,24.42,3200.0,11.5835,11.5835,11.541,11.541,3200.0
2006-05-22 13:40:00,24.42,24.46,24.37,24.45,2000.0,11.541,11.5599,11.5174,11.5552,2000.0
2006-05-22 13:50:00,24.45,24.45,24.37,24.4,3100.0,11.5552,11.5552,11.5174,11.5315,3100.0
2006-05-22 14:00:00,24.44,24.44,24.36,24.38,2600.0,11.5504,11.5504,11.5126,11.5221,2600.0
2006-05-22 14:10:00,24.38,24.5,24.38,24.44,6700.0,11.5221,11.5788,11.5221,11.5504,6700.0
2006-05-22 14:20:00,24.44,24.47,24.38,24.44,4900.0,11.5504,11.5646,11.5221,11.5504,4900.0
2006-05-22 14:30:00,24.45,24.46,24.42,24.42,2900.0,11.5552,11.5599,11.541,11.541,2900.0
2006-05-22 14:40:00,24.41,24.41,24.36,24.37,5300.0,11.5363,11.5363,11.5126,11.5174,5300.0
2006-05-22 14:50:00,24.37,24.45,24.33,24.35,3000.0,11.5174,11.5552,11.4985,11.5079,3000.0
2006-05-22 15:00:00,24.35,24.42,24.35,24.42,3000.0,11.5079,11.541,11.5079,11.541,3000.0
2006-05-22 15:10:00,24.42,24.42,24.35,24.4,5000.0,11.541,11.541,11.5079,11.5315,5000.0
2006-05-22 15:20:00,24.35,24.46,24.35,24.46,9800.0,11.5079,11.5599,11.5079,11.5599,9800.0
2006-05-22 15:30:00,24.46,24.46,24.34,24.4,4800.0,11.5599,11.5599,11.5032,11.5315,4800.0
2006-05-22 15:40:00,24.4,24.42,24.32,24.38,5700.0,11.5315,11.541,11.4937,11.5221,5700.0
2006-05-22 15:50:00,24.39,24.42,24.37,24.37,4000.0,11.5268,11.541,11.5174,11.5174,4000.0
2006-05-23 09:30:00,24.47,24.79,24.47,24.76,3900.0,11.5646,11.7159,11.5646,11.7017,3900.0
2006-05-23 09:40:00,24.81,24.84,24.73,24.73,1100.0,11.7253,11.7395,11.6875,11.6875,1100.0
2006-05-23 09:50:00,24.64,24.79,24.64,24.79,1400.0,11.645,11.7159,11.645,11.7159,1400.0
2006-05-23 10:00:00,24.8,24.81,24.69,24.69,3200.0,11.7206,11.7253,11.6686,11.6686,3200.0
2006-05-23 10:10:00,24.69,24.83,24.69,24.78,2100.0,11.6686,11.7348,11.6686,11.7111,2100.0
2006-05-23 10:20:00,24.77,24.78,24.65,24.68,1300.0,11.7064,11.7111,11.6497,11.6639,1300.0
2006-05-23 10:30:00,24.7,24.76,24.69,24.7,1400.0,11.6733,11.7017,11.6686,11.6733,1400.0
2006-05-23 10:40:00,24.68,24.68,24.6,24.61,1600.0,11.6639,11.6639,11.6261,11.6308,1600.0
2006-05-23 10:50:00,24.55,24.57,24.54,24.57,400.0,11.6024,11.6119,11.5977,11.6119,400.0
2006-05-23 11:00:00,24.57,24.6,24.57,24.57,1700.0,11.6119,11.6261,11.6119,11.6119,1700.0
2006-05-23 11:10:00,24.57,24.58,24.52,24.53,700.0,11.6119,11.6166,11.5883,11.593,700.0
2006-05-23 11:20:00,24.57,24.61,24.53,24.61,1000.0,11.6119,11.6308,11.593,11.6308,1000.0
2006-05-23 11:30:00,24.61,24.64,24.6,24.63,1100.0,11.6308,11.645,11.6261,11.6402,1100.0
2006-05-23 11:40:00,24.58,24.59,24.54,24.58,1200.0,11.6166,11.6213,11.5977,11.6166,1200.0
2006-05-23 11:50:00,24.58,24.64,24.52,24.52,900.0,11.6166,11.645,11.5883,11.5883,900.0
2006-05-23 12:00:00,24.55,24.64,24.55,24.64,1200.0,11.6024,11.645,11.6024,11.645,1200.0
2006-05-23 12:10:00,24.64,24.66,24.64,24.65,700.0,11.645,11.6544,11.645,11.6497,700.0
2006-05-23 12:20:00,24.65,24.65,24.59,24.6,600.0,11.6497,11.6497,11.6213,11.6261,600.0
2006-05-23 12:30:00,24.6,24.61,24.56,24.56,300.0,11.6261,11.6308,11.6072,11.6072,300.0
2006-05-23 12:40:00,24.58,24.61,24.57,24.58,500.0,11.6166,11.6308,11.6119,11.6166,500.0
2006-05-23 12:50:00,24.58,24.61,24.58,24.59,700.0,11.6166,11.6308,11.6166,11.6213,700.0
2006-05-23 13:00:00,24.57,24.61,24.55,24.61,700.0,11.6119,11.6308,11.6024,11.6308,700.0
2006-05-23 13:10:00,24.61,24.61,24.59,24.61,900.0,11.6308,11.6308,11.6213,11.6308,900.0
2006-05-23 13:20:00,24.62,24.69,24.62,24.69,1200.0,11.6355,11.6686,11.6355,11.6686,1200.0
2006-05-23 13:30:00,24.7,24.73,24.68,24.68,1200.0,11.6733,11.6875,11.6639,11.6639,1200.0
2006-05-23 13:40:00,24.69,24.69,24.69,24.69,200.0,11.6686,11.6686,11.6686,11.6686,200.0
2006-05-23 13:50:00,24.69,24.69,24.65,24.65,800.0,11.6686,11.6686,11.6497,11.6497,800.0
2006-05-23 14:00:00,24.65,24.67,24.61,24.65,5700.0,11.6497,11.6591,11.6308,11.6497,5700.0
2006-05-23 14:10:00,24.65,24.66,24.64,24.64,3700.0,11.6497,11.6544,11.645,11.645,3700.0
2006-05-23 14:20:00,24.64,24.68,24.61,24.67,2800.0,11.645,11.6639,11.6308,11.6591,2800.0
2006-05-23 14:30:00,24.65,24.68,24.65,24.66,600.0,11.6497,11.6639,11.6497,11.6544,600.0
2006-05-23 14:40:00,24.66,24.72,24.65,24.69,3700.0,11.6544,11.6828,11.6497,11.6686,3700.0
2006-05-23 14:50:00,24.65,24.67,24.63,24.67,1600.0,11.6497,11.6591,11.6402,11.6591,1600.0
2006-05-23 15:00:00,24.64,24.71,24.63,24.65,5500.0,11.645,11.6781,11.6402,11.6497,5500.0
2006-05-23 15:10:00,24.65,24.75,24.64,24.71,2900.0,11.6497,11.697,11.645,11.6781,2900.0
2006-05-23 15:20:00,24.71,24.71,24.64,24.65,3600.0,11.6781,11.6781,11.645,11.6497,3600.0
2006-05-23 15:30:00,24.65,24.65,24.61,24.61,2400.0,11.6497,11.6497,11.6308,11.6308,2400.0
2006-05-23 15:40:00,24.6,24.6,24.45,24.45,7200.0,11.6261,11.6261,11.5552,11.5552,7200.0
2006-05-23 15:50:00,24.5,24.56,24.41,24.43,7800.0,11.5788,11.6072,11.5363,11.5457,7800.0
2006-05-24 09:30:00,24.41,24.41,23.9,23.9,11900.0,11.5363,11.5363,11.2952,11.2952,11900.0
2006-05-24 09:40:00,23.91,23.98,23.9,23.98,8200.0,11.3,11.3331,11.2952,11.3331,8200.0
2006-05-24 09:50:00,23.95,23.98,23.95,23.96,16700.0,11.3189,11.3331,11.3189,11.3236,16700.0
2006-05-24 10:00:00,23.96,24.0,23.96,23.96,5900.0,11.3236,11.3425,11.3236,11.3236,5900.0
2006-05-24 10:10:00,23.95,23.97,23.95,23.96,14900.0,11.3189,11.3283,11.3189,11.3236,14900.0
2006-05-24 10:20:00,23.96,24.08,23.96,24.02,11400.0,11.3236,11.3803,11.3236,11.352,11400.0
2006-05-24 10:30:00,24.05,24.09,24.0,24.04,4800.0,11.3661,11.385,11.3425,11.3614,4800.0
2006-05-24 10:40:00,24.02,24.08,24.01,24.08,3100.0,11.352,11.3803,11.3472,11.3803,3100.0
2006-05-24 10:50:00,24.08,24.08,24.08,24.08,300.0,11.3803,11.3803,11.3803,11.3803,300.0
2006-05-24 11:00:00,24.08,24.08,24.0,24.01,3100.0,11.3803,11.3803,11.3425,11.3472,3100.0
2006-05-24 11:10:00,24.05,24.09,24.0,24.03,4500.0,11.3661,11.385,11.3425,11.3567,4500.0
2006-05-24 11:20:00,24.01,24.02,23.95,23.95,18500.0,11.3472,11.352,11.3189,11.3189,18500.0
2006-05-24 11:30:00,24.01,24.01,23.9,23.91,2200.0,11.3472,11.3472,11.2952,11.3,2200.0
2006-05-24 11:40:00,23.91,23.97,23.91,23.92,3200.0,11.3,11.3283,11.3,11.3047,3200.0
2006-05-24 11:50:00,23.93,24.03,23.93,24.03,900.0,11.3094,11.3567,11.3094,11.3567,900.0
2006-05-24 12:00:00,23.98,24.03,23.97,24.0,1600.0,11.3331,11.3567,11.3283,11.3425,1600.0
2006-05-24 12:10:00,23.99,23.99,23.9,23.91,5100.0,11.3378,11.3378,11.2952,11.3,5100.0
2006-05-24 12:20:00,23.91,23.95,23.9,23.92,1900.0,11.3,11.3189,11.2952,11.3047,1900.0
2006-05-24 12:30:00,23.93,23.98,23.9,23.9,12000.0,11.3094,11.3331,11.2952,11.2952,12000.0
2006-05-24 12:40:00,23.91,23.95,23.9,23.9,3200.0,11.3,11.3189,11.2952,11.2952,3200.0
2006-05-24 12:50:00,23.91,23.94,23.9,23.9,800.0,11.3,11.3141,11.2952,11.2952,800.0
2006-05-24 13:00:00,23.9,23.95,23.9,23.94,5900.0,11.2952,11.3189,11.2952,11.3141,5900.0
2006-05-24 13:10:00,23.94,23.95,23.9,23.9,4700.0,11.3141,11.3189,11.2952,11.2952,4700.0
2006-05-24 13:20:00,23.9,23.91,23.9,23.9,4800.0,11.2952,11.3,11.2952,11.2952,4800.0
2006-05-24 13:30:00,23.9,23.96,23.9,23.96,3500.0,11.2952,11.3236,11.2952,11.3236,3500.0
2006-05-24 13:40:00,23.96,23.96,23.9,23.91,5900.0,11.3236,11.3236,11.2952,11.3,5900.0
2006-05-24 13:50:00,23.91,23.99,23.91,23.91,5600.0,11.3,11.3378,11.3,11.3,5600.0
2006-05-24 14:00:00,23.91,23.96,23.91,23.92,5600.0,11.3,11.3236,11.3,11.3047,5600.0
2006-05-24 14:10:00,23.92,23.97,23.91,23.97,4600.0,11.3047,11.3283,11.3,11.3283,4600.0
2006-05-24 14:20:00,23.92,23.93,23.91,23.91,5400.0,11.3047,11.3094,11.3,11.3,5400.0
2006-05-24 14:30:00,23.91,23.95,23.91,23.95,5900.0,11.3,11.3189,11.3,11.3189,5900.0
2006-05-24 14:40:00,23.96,24.04,23.96,23.99,4900.0,11.3236,11.3614,11.3236,11.3378,4900.0
2006-05-24 14:50:00,23.99,23.99,23.91,23.94,6700.0,11.3378,11.3378,11.3,11.3141,6700.0
2006-05-24 15:00:00,23.91,23.97,23.91,23.97,4500.0,11.3,11.3283,11.3,11.3283,4500.0
2006-05-24 15:10:00,23.95,23.96,23.91,23.91,4400.0,11.3189,11.3236,11.3,11.3,4400.0
2006-05-24 15:20:00,23.92,23.96,23.91,23.92,6100.0,11.3047,11.3236,11.3,11.3047,6100.0
2006-05-24 15:30:00,23.92,24.08,23.92,24.08,2100.0,11.3047,11.3803,11.3047,11.3803,2100.0
2006-05-24 15:40:00,24.09,24.09,23.94,23.94,3400.0,11.385,11.385,11.3141,11.3141,3400.0
2006-05-24 15:50:00,24.0,24.01,23.97,23.97,3000.0,11.3425,11.3472,11.3283,11.3283,3000.0
2006-05-25 09:30:00,24.22,24.53,24.22,24.51,5700.0,11.4465,11.593,11.4465,11.5835,5700.0
2006-05-25 09:40:00,24.46,24.49,24.37,24.42,2800.0,11.5599,11.5741,11.5174,11.541,2800.0
2006-05-25 09:50:00,24.42,24.45,24.4,24.41,2000.0,11.541,11.5552,11.5315,11.5363,2000.0
2006-05-25 10:00:00,24.42,24.43,24.32,24.32,2000.0,11.541,11.5457,11.4937,11.4937,2000.0
2006-05-25 10:10:00,24.27,24.27,24.16,24.16,2700.0,11.4701,11.4701,11.4181,11.4181,2700.0
2006-05-25 10:20:00,24.16,24.17,24.05,24.12,6900.0,11.4181,11.4228,11.3661,11.3992,6900.0
2006-05-25 10:30:00,24.13,24.15,24.12,24.12,2700.0,11.4039,11.4134,11.3992,11.3992,2700.0
2006-05-25 10:40:00,24.13,24.15,24.13,24.15,7500.0,11.4039,11.4134,11.4039,11.4134,7500.0
2006-05-25 10:50:00,24.15,24.15,24.09,24.13,1800.0,11.4134,11.4134,11.385,11.4039,1800.0
2006-05-25 11:00:00,24.12,24.15,24.12,24.14,5100.0,11.3992,11.4134,11.3992,11.4087,5100.0
2006-05-25 11:10:00,24.15,24.15,24.13,24.15,15300.0,11.4134,11.4134,11.4039,11.4134,15300.0
2006-05-25 11:20:00,24.17,24.18,24.13,24.18,3800.0,11.4228,11.4276,11.4039,11.4276,3800.0
2006-05-25 11:30:00,24.26,24.4,24.25,24.38,1600.0,11.4654,11.5315,11.4607,11.5221,1600.0
2006-05-25 11:40:00,24.4,24.42,24.37,24.38,3400.0,11.5315,11.541,11.5174,11.5221,3400.0
2006-05-25 11:50:00,24.34,24.37,24.27,24.33,6900.0,11.5032,11.5174,11.4701,11.4985,6900.0
2006-05-25 12:00:00,24.33,24.33,24.18,24.23,4600.0,11.4985,11.4985,11.4276,11.4512,4600.0
2006-05-25 12:10:00,24.23,24.23,24.13,24.18,3300.0,11.4512,11.4512,11.4039,11.4276,3300.0
2006-05-25 12:20:00,24.14,24.22,24.1,24.2,2400.0,11.4087,11.4465,11.3898,11.437,2400.0
2006-05-25 12:30:00,24.2,24.22,24.1,24.1,10200.0,11.437,11.4465,11.3898,11.3898,10200.0
2006-05-25 12:40:00,24.11,24.24,24.11,24.2,2000.0,11.3945,11.4559,11.3945,11.437,2000.0
2006-05-25 12:50:00,24.19,24.23,24.16,24.2,2100.0,11.4323,11.4512,11.4181,11.437,2100.0
2006-05-25 13:00:00,24.21,24.22,24.2,24.21,1100.0,11.4417,11.4465,11.437,11.4417,1100.0
2006-05-25 13:10:00,24.21,24.23,24.21,24.22,600.0,11.4417,11.4512,11.4417,11.4465,600.0
2006-05-25 13:20:00,24.21,24.25,24.18,24.18,3800.0,11.4417,11.4607,11.4276,11.4276,3800.0
2006-05-25 13:30:00,24.18,24.22,24.18,24.19,3800.0,11.4276,11.4465,11.4276,11.4323,3800.0
2006-05-25 13:40:00,24.18,24.27,24.13,24.18,4100.0,11.4276,11.4701,11.4039,11.4276,4100.0
2006-05-25 13:50:00,24.15,24.19,24.09,24.15,5000.0,11.4134,11.4323,11.385,11.4134,5000.0
2006-05-25 14:00:00,24.16,24.22,24.13,24.19,3700.0,11.4181,11.4465,11.4039,11.4323,3700.0
2006-05-25 14:10:00,24.19,24.23,24.1,24.1,7200.0,11.4323,11.4512,11.3898,11.3898,7200.0
2006-05-25 14:20:00,24.15,24.24,24.1,24.16,9800.0,11.4134,11.4559,11.3898,11.4181,9800.0
2006-05-25 14:30:00,24.17,24.21,24.1,24.15,72300.0,11.4228,11.4417,11.3898,11.4134,72300.0
2006-05-25 14:40:00,24.15,24.21,24.14,24.19,21500.0,11.4134,11.4417,11.4087,11.4323,21500.0
2006-05-25 14:50:00,24.16,24.2,24.15,24.16,13000.0,11.4181,11.437,11.4134,11.4181,13000.0
2006-05-25 15:00:00,24.15,24.19,24.1,24.17,308100.0,11.4134,11.4323,11.3898,11.4228,308100.0
2006-05-25 15:10:00,24.16,24.29,24.14,24.28,8800.0,11.4181,11.4796,11.4087,11.4748,8800.0
2006-05-25 15:20:00,24.15,24.25,24.14,24.23,18300.0,11.4134,11.4607,11.4087,11.4512,18300.0
2006-05-25 15:30:00,24.24,24.24,24.11,24.15,19600.0,11.4559,11.4559,11.3945,11.4134,19600.0
2006-05-25 15:40:00,24.15,24.23,24.1,24.18,25100.0,11.4134,11.4512,11.3898,11.4276,25100.0
2006-05-25 15:50:00,24.17,24.32,24.17,24.32,7000.0,11.4228,11.4937,11.4228,11.4937,7000.0
2006-05-26 09:30:00,24.34,24.58,24.33,24.5,4900.0,11.5032,11.6166,11.4985,11.5788,4900.0
2006-05-26 09:40:00,24.54,24.54,24.45,24.54,6200.0,11.5977,11.5977,11.5552,11.5977,6200.0
2006-05-26 09:50:00,24.54,24.63,24.46,24.46,6800.0,11.5977,11.6402,11.5599,11.5599,6800.0
2006-05-26 10:00:00,24.54,24.65,24.52,24.53,4700.0,11.5977,11.6497,11.5883,11.593,4700.0
2006-05-26 10:10:00,24.54,24.6,24.5,24.51,4900.0,11.5977,11.6261,11.5788,11.5835,4900.0
2006-05-26 10:20:00,24.5,24.5,24.44,24.48,9000.0,11.5788,11.5788,11.5504,11.5694,9000.0
2006-05-26 10:30:00,24.48,24.49,24.38,24.38,17300.0,11.5694,11.5741,11.5221,11.5221,17300.0
2006-05-26 10:40:00,24.34,24.48,24.34,24.45,11100.0,11.5032,11.5694,11.5032,11.5552,11100.0
2006-05-26 10:50:00,24.49,24.5,24.48,24.48,7100.0,11.5741,11.5788,11.5694,11.5694,7100.0
2006-05-26 11:00:00,24.5,24.5,24.48,24.49,6700.0,11.5788,11.5788,11.5694,11.5741,6700.0
2006-05-26 11:10:00,24.49,24.5,24.49,24.5,8000.0,11.5741,11.5788,11.5741,11.5788,8000.0
2006-05-26 11:20:00,24.5,24.5,24.45,24.46,9100.0,11.5788,11.5788,11.5552,11.5599,9100.0
2006-05-26 11:30:00,24.47,24.47,24.38,24.45,4600.0,11.5646,11.5646,11.5221,11.5552,4600.0
2006-05-26 11:40:00,24.44,24.5,24.44,24.49,7500.0,11.5504,11.5788,11.5504,11.5741,7500.0
2006-05-26 11:50:00,24.49,24.49,24.46,24.47,2500.0,11.5741,11.5741,11.5599,11.5646,2500.0
2006-05-26 12:00:00,24.47,24.53,24.47,24.5,1900.0,11.5646,11.593,11.5646,11.5788,1900.0
2006-05-26 12:10:00,24.5,24.52,24.48,24.51,2200.0,11.5788,11.5883,11.5694,11.5835,2200.0
2006-05-26 12:20:00,24.52,24.59,24.52,24.59,2000.0,11.5883,11.6213,11.5883,11.6213,2000.0
2006-05-26 12:30:00,24.6,24.7,24.6,24.7,2700.0,11.6261,11.6733,11.6261,11.6733,2700.0
2006-05-26 12:40:00,24.74,24.75,24.73,24.75,1300.0,11.6922,11.697,11.6875,11.697,1300.0
2006-05-26 12:50:00,24.75,24.75,24.67,24.74,1000.0,11.697,11.697,11.6591,11.6922,1000.0
2006-05-26 13:00:00,24.74,24.74,24.7,24.73,2100.0,11.6922,11.6922,11.6733,11.6875,2100.0
2006-05-26 13:10:00,24.73,24.79,24.73,24.79,2400.0,11.6875,11.7159,11.6875,11.7159,2400.0
2006-05-26 13:20:00,24.79,24.84,24.79,24.84,1700.0,11.7159,11.7395,11.7159,11.7395,1700.0
2006-05-26 13:30:00,24.83,24.83,24.74,24.77,3900.0,11.7348,11.7348,11.6922,11.7064,3900.0
2006-05-26 13:40:00,24.77,24.91,24.77,24.8,9200.0,11.7064,11.7726,11.7064,11.7206,9200.0
2006-05-26 13:50:00,24.84,24.84,24.7,24.74,6400.0,11.7395,11.7395,11.6733,11.6922,6400.0
2006-05-26 14:00:00,24.73,24.74,24.73,24.73,1600.0,11.6875,11.6922,11.6875,11.6875,1600.0
2006-05-26 14:10:00,24.73,24.74,24.72,24.72,1300.0,11.6875,11.6922,11.6828,11.6828,1300.0
2006-05-26 14:20:00,24.72,24.73,24.71,24.71,500.0,11.6828,11.6875,11.6781,11.6781,500.0
2006-05-26 14:30:00,24.7,24.7,24.65,24.65,900.0,11.6733,11.6733,11.6497,11.6497,900.0
2006-05-26 14:40:00,24.63,24.63,24.54,24.55,2100.0,11.6402,11.6402,11.5977,11.6024,2100.0
2006-05-26 14:50:00,24.54,24.55,24.46,24.46,4100.0,11.5977,11.6024,11.5599,11.5599,4100.0
2006-05-26 15:00:00,24.46,24.52,24.46,24.52,26800.0,11.5599,11.5883,11.5599,11.5883,26800.0
2006-05-26 15:10:00,24.5,24.62,24.5,24.59,8100.0,11.5788,11.6355,11.5788,11.6213,8100.0
2006-05-26 15:20:00,24.6,24.61,24.54,24.59,7800.0,11.6261,11.6308,11.5977,11.6213,7800.0
2006-05-26 15:30:00,24.59,24.7,24.51,24.51,23700.0,11.6213,11.6733,11.5835,11.5835,23700.0
2006-05-26 15:40:00,24.51,24.52,24.48,24.5,21600.0,11.5835,11.5883,11.5694,11.5788,21600.0
2006-05-26 15:50:00,24.51,24.58,24.51,24.57,15700.0,11.5835,11.6166,11.5835,11.6119,15700.0
2006-05-30 09:30:00,24.7,24.7,24.63,24.63,8500.0,11.6733,11.6733,11.6402,11.6402,8500.0
2006-05-30 09:40:00,24.69,24.85,24.63,24.72,8900.0,11.6686,11.7442,11.6402,11.6828,8900.0
2006-05-30 09:50:00,24.72,24.75,24.71,24.72,9500.0,11.6828,11.697,11.6781,11.6828,9500.0
2006-05-30 10:00:00,24.75,24.93,24.72,24.89,14100.0,11.697,11.782,11.6828,11.7631,14100.0
2006-05-30 10:10:00,24.88,24.89,24.87,24.88,2100.0,11.7584,11.7631,11.7537,11.7584,2100.0
2006-05-30 10:20:00,24.88,24.9,24.86,24.86,25900.0,11.7584,11.7678,11.7489,11.7489,25900.0
2006-05-30 10:30:00,24.88,24.88,24.87,24.87,2500.0,11.7584,11.7584,11.7537,11.7537,2500.0
2006-05-30 10:40:00,24.86,24.9,24.83,24.9,8000.0,11.7489,11.7678,11.7348,11.7678,8000.0
2006-05-30 10:50:00,24.9,24.93,24.9,24.93,14700.0,11.7678,11.782,11.7678,11.782,14700.0
2006-05-30 11:00:00,24.93,25.14,24.92,25.1,24500.0,11.782,11.8813,11.7773,11.8624,24500.0
2006-05-30 11:10:00,25.12,25.2,25.02,25.07,14400.0,11.8718,11.9096,11.8246,11.8482,14400.0
2006-05-30 11:20:00,25.05,25.19,25.02,25.19,7400.0,11.8387,11.9049,11.8246,11.9049,7400.0
2006-05-30 11:30:00,25.19,25.19,25.15,25.16,5500.0,11.9049,11.9049,11.886,11.8907,5500.0
2006-05-30 11:40:00,25.14,25.16,25.04,25.14,5800.0,11.8813,11.8907,11.834,11.8813,5800.0
2006-05-30 11:50:00,25.14,25.14,25.07,25.1,5500.0,11.8813,11.8813,11.8482,11.8624,5500.0
2006-05-30 12:00:00,25.12,25.12,25.06,25.11,3000.0,11.8718,11.8718,11.8435,11.8671,3000.0
2006-05-30 12:10:00,25.12,25.18,25.12,25.16,5900.0,11.8718,11.9002,11.8718,11.8907,5900.0
2006-05-30 12:20:00,25.15,25.16,25.13,25.16,5700.0,11.886,11.8907,11.8765,11.8907,5700.0
2006-05-30 12:30:00,25.17,25.19,25.16,25.19,3800.0,11.8954,11.9049,11.8907,11.9049,3800.0
2006-05-30 12:40:00,25.19,25.2,25.11,25.11,8100.0,11.9049,11.9096,11.8671,11.8671,8100.0
2006-05-30 12:50:00,25.1,25.12,25.05,25.06,10200.0,11.8624,11.8718,11.8387,11.8435,10200.0
2006-05-30 13:00:00,25.08,25.14,25.08,25.14,4800.0,11.8529,11.8813,11.8529,11.8813,4800.0
2006-05-30 13:10:00,25.12,25.12,25.06,25.06,4200.0,11.8718,11.8718,11.8435,11.8435,4200.0
2006-05-30 13:20:00,25.07,25.09,25.05,25.09,2800.0,11.8482,11.8576,11.8387,11.8576,2800.0
2006-05-30 13:30:00,25.09,25.14,25.09,25.12,6200.0,11.8576,11.8813,11.8576,11.8718,6200.0
2006-05-30 13:40:00,25.11,25.12,25.1,25.1,6300.0,11.8671,11.8718,11.8624,11.8624,6300.0
2006-05-30 13:50:00,25.11,25.12,25.04,25.12,17500.0,11.8671,11.8718,11.834,11.8718,17500.0
2006-05-30 14:00:00,25.1,25.12,25.09,25.12,7000.0,11.8624,11.8718,11.8576,11.8718,7000.0
2006-05-30 14:10:00,25.12,25.14,25.12,25.13,7600.0,11.8718,11.8813,11.8718,11.8765,7600.0
2006-05-30 14:20:00,25.14,25.14,25.05,25.13,7200.0,11.8813,11.8813,11.8387,11.8765,7200.0
2006-05-30 14:30:00,25.14,25.15,25.13,25.13,6600.0,11.8813,11.886,11.8765,11.8765,6600.0
2006-05-30 14:40:00,25.13,25.2,25.1,25.13,20400.0,11.8765,11.9096,11.8624,11.8765,20400.0
2006-05-30 14:50:00,25.16,25.17,25.11,25.15,8300.0,11.8907,11.8954,11.8671,11.886,8300.0
2006-05-30 15:00:00,25.1,25.19,25.1,25.16,17700.0,11.8624,11.9049,11.8624,11.8907,17700.0
2006-05-30 15:10:00,25.16,25.2,25.06,25.07,18400.0,11.8907,11.9096,11.8435,11.8482,18400.0
2006-05-30 15:20:00,25.06,25.11,25.06,25.08,7600.0,11.8435,11.8671,11.8435,11.8529,7600.0
2006-05-30 15:30:00,25.08,25.09,25.04,25.09,11400.0,11.8529,11.8576,11.834,11.8576,11400.0
2006-05-30 15:40:00,25.09,25.09,25.01,25.06,28100.0,11.8576,11.8576,11.8198,11.8435,28100.0
2006-05-30 15:50:00,25.04,25.05,25.0,25.04,18400.0,11.834,11.8387,11.8151,11.834,18400.0
2006-05-31 09:30:00,25.08,25.41,25.06,25.41,4300.0,11.8529,12.0089,11.8435,12.0089,4300.0
2006-05-31 09:40:00,25.34,25.36,25.24,25.31,6200.0,11.9758,11.9852,11.9285,11.9616,6200.0
2006-05-31 09:50:00,25.28,25.28,25.02,25.13,7400.0,11.9474,11.9474,11.8246,11.8765,7400.0
2006-05-31 10:00:00,25.13,25.15,25.05,25.08,5800.0,11.8765,11.886,11.8387,11.8529,5800.0
2006-05-31 10:10:00,25.06,25.1,25.03,25.03,4800.0,11.8435,11.8624,11.8293,11.8293,4800.0
2006-05-31 10:20:00,25.03,25.14,25.01,25.14,5900.0,11.8293,11.8813,11.8198,11.8813,5900.0
2006-05-31 10:30:00,25.13,25.26,25.07,25.1,15300.0,11.8765,11.938,11.8482,11.8624,15300.0
2006-05-31 10:40:00,25.09,25.24,25.09,25.22,4700.0,11.8576,11.9285,11.8576,11.9191,4700.0
2006-05-31 10:50:00,25.22,25.24,25.16,25.17,6900.0,11.9191,11.9285,11.8907,11.8954,6900.0
2006-05-31 11:00:00,25.17,25.24,25.17,25.21,4000.0,11.8954,11.9285,11.8954,11.9144,4000.0
2006-05-31 11:10:00,25.22,25.22,25.21,25.21,2300.0,11.9191,11.9191,11.9144,11.9144,2300.0
2006-05-31 11:20:00,25.17,25.27,25.17,25.27,8300.0,11.8954,11.9427,11.8954,11.9427,8300.0
2006-05-31 11:30:00,25.26,25.26,25.21,25.22,2400.0,11.938,11.938,11.9144,11.9191,2400.0
2006-05-31 11:40:00,25.23,25.28,25.21,25.24,31300.0,11.9238,11.9474,11.9144,11.9285,31300.0
2006-05-31 11:50:00,25.24,25.32,25.21,25.21,6500.0,11.9285,11.9663,11.9144,11.9144,6500.0
2006-05-31 12:00:00,25.19,25.21,25.15,25.19,32200.0,11.9049,11.9144,11.886,11.9049,32200.0
2006-05-31 12:10:00,25.19,25.23,25.12,25.14,22600.0,11.9049,11.9238,11.8718,11.8813,22600.0
2006-05-31 12:20:00,25.1,25.19,25.1,25.14,11600.0,11.8624,11.9049,11.8624,11.8813,11600.0
2006-05-31 12:30:00,25.14,25.16,25.1,25.15,14400.0,11.8813,11.8907,11.8624,11.886,14400.0
2006-05-31 12:40:00,25.16,25.16,25.15,25.15,8000.0,11.8907,11.8907,11.886,11.886,8000.0
2006-05-31 12:50:00,25.15,25.15,25.07,25.15,14800.0,11.886,11.886,11.8482,11.886,14800.0
2006-05-31 13:00:00,25.16,25.17,25.13,25.15,17500.0,11.8907,11.8954,11.8765,11.886,17500.0
2006-05-31 13:10:00,25.07,25.15,25.07,25.1,8200.0,11.8482,11.886,11.8482,11.8624,8200.0
2006-05-31 13:20:00,25.1,25.16,25.07,25.13,22400.0,11.8624,11.8907,11.8482,11.8765,22400.0
2006-05-31 13:30:00,25.13,25.2,25.13,25.17,3600.0,11.8765,11.9096,11.8765,11.8954,3600.0
2006-05-31 13:40:00,25.19,25.2,25.16,25.2,8200.0,11.9049,11.9096,11.8907,11.9096,8200.0
2006-05-31 13:50:00,25.17,25.17,25.02,25.02,8600.0,11.8954,11.8954,11.8246,11.8246,8600.0
2006-05-31 14:00:00,25.01,25.2,25.01,25.18,18100.0,11.8198,11.9096,11.8198,11.9002,18100.0
2006-05-31 14:10:00,25.18,25.19,25.05,25.07,5200.0,11.9002,11.9049,11.8387,11.8482,5200.0
2006-05-31 14:20:00,25.05,25.12,25.01,25.06,13400.0,11.8387,11.8718,11.8198,11.8435,13400.0
2006-05-31 14:30:00,25.07,25.13,25.0,25.09,11100.0,11.8482,11.8765,11.8151,11.8576,11100.0
2006-05-31 14:40:00,25.12,25.13,25.05,25.09,8100.0,11.8718,11.8765,11.8387,11.8576,8100.0
2006-05-31 14:50:00,25.1,25.2,25.01,25.16,12300.0,11.8624,11.9096,11.8198,11.8907,12300.0
2006-05-31 15:00:00,25.17,25.19,25.0,25.07,30300.0,11.8954,11.9049,11.8151,11.8482,30300.0
2006-05-31 15:10:00,25.06,25.17,25.0,25.1,10500.0,11.8435,11.8954,11.8151,11.8624,10500.0
2006-05-31 15:20:00,25.09,25.16,25.06,25.1,9300.0,11.8576,11.8907,11.8435,11.8624,9300.0
2006-05-31 15:30:00,25.1,25.15,25.0,25.11,23100.0,11.8624,11.886,11.8151,11.8671,23100.0
2006-05-31 15:40:00,25.15,25.27,25.15,25.17,10100.0,11.886,11.9427,11.886,11.8954,10100.0
2006-05-31 15:50:00,25.21,25.29,25.1,25.11,29500.0,11.9144,11.9522,11.8624,11.8671,29500.0
2006-06-01 09:30:00,25.11,25.17,25.04,25.14,2800.0,11.8671,11.8954,11.834,11.8813,2800.0
2006-06-01 09:40:00,25.15,25.22,25.09,25.16,2900.0,11.886,11.9191,11.8576,11.8907,2900.0
2006-06-01 09:50:00,25.21,25.43,25.21,25.34,12300.0,11.9144,12.0183,11.9144,11.9758,12300.0
2006-06-01 10:00:00,25.34,25.34,25.14,25.25,7400.0,11.9758,11.9758,11.8813,11.9333,7400.0
2006-06-01 10:10:00,25.21,25.33,25.19,25.25,9300.0,11.9144,11.9711,11.9049,11.9333,9300.0
2006-06-01 10:20:00,25.25,25.32,25.09,25.22,49600.0,11.9333,11.9663,11.8576,11.9191,49600.0
2006-06-01 10:30:00,25.23,25.25,25.19,25.25,29000.0,11.9238,11.9333,11.9049,11.9333,29000.0
2006-06-01 10:40:00,25.18,25.23,25.02,25.12,6700.0,11.9002,11.9238,11.8246,11.8718,6700.0
2006-06-01 10:50:00,25.2,25.2,25.08,25.14,5700.0,11.9096,11.9096,11.8529,11.8813,5700.0
2006-06-01 11:00:00,25.12,25.15,25.09,25.1,6100.0,11.8718,11.886,11.8576,11.8624,6100.0
2006-06-01 11:10:00,25.1,25.24,25.09,25.18,4900.0,11.8624,11.9285,11.8576,11.9002,4900.0
2006-06-01 11:20:00,25.18,25.26,25.18,25.26,2600.0,11.9002,11.938,11.9002,11.938,2600.0
2006-06-01 11:30:00,25.27,25.27,25.21,25.21,5300.0,11.9427,11.9427,11.9144,11.9144,5300.0
2006-06-01 11:40:00,25.21,25.22,25.12,25.12,8100.0,11.9144,11.9191,11.8718,11.8718,8100.0
2006-06-01 11:50:00,25.11,25.18,25.1,25.12,3200.0,11.8671,11.9002,11.8624,11.8718,3200.0
2006-06-01 12:00:00,25.11,25.16,25.1,25.11,3000.0,11.8671,11.8907,11.8624,11.8671,3000.0
2006-06-01 12:10:00,25.11,25.15,25.1,25.15,10200.0,11.8671,11.886,11.8624,11.886,10200.0
2006-06-01 12:20:00,25.11,25.12,25.08,25.1,6800.0,11.8671,11.8718,11.8529,11.8624,6800.0
2006-06-01 12:30:00,25.1,25.14,25.06,25.08,5100.0,11.8624,11.8813,11.8435,11.8529,5100.0
2006-06-01 12:40:00,25.08,25.1,25.06,25.1,4200.0,11.8529,11.8624,11.8435,11.8624,4200.0
2006-06-01 12:50:00,25.1,25.11,24.89,24.89,6500.0,11.8624,11.8671,11.7631,11.7631,6500.0
2006-06-01 13:00:00,24.88,24.91,24.83,24.87,5900.0,11.7584,11.7726,11.7348,11.7537,5900.0
2006-06-01 13:10:00,24.86,24.96,24.86,24.96,3000.0,11.7489,11.7962,11.7489,11.7962,3000.0
2006-06-01 13:20:00,24.98,24.98,24.98,24.98,400.0,11.8057,11.8057,11.8057,11.8057,400.0
2006-06-01 13:30:00,24.98,24.98,24.98,24.98,600.0,11.8057,11.8057,11.8057,11.8057,600.0
2006-06-01 13:40:00,24.97,25.0,24.97,24.99,1000.0,11.8009,11.8151,11.8009,11.8104,1000.0
2006-06-01 13:50:00,25.0,25.0,24.97,25.0,1300.0,11.8151,11.8151,11.8009,11.8151,1300.0
2006-06-01 14:00:00,25.0,25.0,24.97,24.98,3600.0,11.8151,11.8151,11.8009,11.8057,3600.0
2006-06-01 14:10:00,24.98,24.99,24.98,24.99,1000.0,11.8057,11.8104,11.8057,11.8104,1000.0
2006-06-01 14:20:00,24.99,25.0,24.99,25.0,1500.0,11.8104,11.8151,11.8104,11.8151,1500.0
2006-06-01 14:30:00,24.99,25.2,24.98,24.99,9600.0,11.8104,11.9096,11.8057,11.8104,9600.0
2006-06-01 14:40:00,24.98,25.0,24.98,25.0,3100.0,11.8057,11.8151,11.8057,11.8151,3100.0
2006-06-01 14:50:00,25.0,25.0,24.99,25.0,2500.0,11.8151,11.8151,11.8104,11.8151,2500.0
2006-06-01 15:00:00,24.99,25.0,24.95,24.98,3400.0,11.8104,11.8151,11.7915,11.8057,3400.0
2006-06-01 15:10:00,24.98,24.99,24.96,24.98,4300.0,11.8057,11.8104,11.7962,11.8057,4300.0
2006-06-01 15:20:00,24.97,25.0,24.96,25.0,15500.0,11.8009,11.8151,11.7962,11.8151,15500.0
2006-06-01 15:30:00,25.0,25.0,24.98,25.0,7700.0,11.8151,11.8151,11.8057,11.8151,7700.0
2006-06-01 15:40:00,25.0,25.01,24.98,24.99,14300.0,11.8151,11.8198,11.8057,11.8104,14300.0
2006-06-01 15:50:00,24.99,25.0,24.96,25.0,11700.0,11.8104,11.8151,11.7962,11.8151,11700.0
2006-06-02 09:30:00,25.16,25.34,25.16,25.31,5900.0,11.8907,11.9758,11.8907,11.9616,5900.0
2006-06-02 09:40:00,25.26,25.32,25.14,25.21,4800.0,11.938,11.9663,11.8813,11.9144,4800.0
2006-06-02 09:50:00,25.16,25.22,24.95,24.96,3600.0,11.8907,11.9191,11.7915,11.7962,3600.0
2006-06-02 10:00:00,24.96,25.05,24.96,25.05,5600.0,11.7962,11.8387,11.7962,11.8387,5600.0
2006-06-02 10:10:00,25.11,25.11,24.98,24.98,3000.0,11.8671,11.8671,11.8057,11.8057,3000.0
2006-06-02 10:20:00,24.93,25.0,24.92,25.0,3600.0,11.782,11.8151,11.7773,11.8151,3600.0
2006-06-02 10:30:00,25.0,25.0,24.9,24.9,2900.0,11.8151,11.8151,11.7678,11.7678,2900.0
2006-06-02 10:40:00,24.91,25.0,24.91,25.0,2000.0,11.7726,11.8151,11.7726,11.8151,2000.0
2006-06-02 10:50:00,25.0,25.0,24.92,24.92,3000.0,11.8151,11.8151,11.7773,11.7773,3000.0
2006-06-02 11:00:00,24.92,24.93,24.85,24.87,1400.0,11.7773,11.782,11.7442,11.7537,1400.0
2006-06-02 11:10:00,24.89,24.98,24.89,24.98,1100.0,11.7631,11.8057,11.7631,11.8057,1100.0
2006-06-02 11:20:00,24.92,24.97,24.87,24.92,1000.0,11.7773,11.8009,11.7537,11.7773,1000.0
2006-06-02 11:30:00,24.88,24.94,24.88,24.92,1600.0,11.7584,11.7868,11.7584,11.7773,1600.0
2006-06-02 11:40:00,24.95,24.97,24.89,24.93,2400.0,11.7915,11.8009,11.7631,11.782,2400.0
2006-06-02 11:50:00,24.96,24.99,24.91,24.91,1500.0,11.7962,11.8104,11.7726,11.7726,1500.0
2006-06-02 12:00:00,24.91,24.96,24.9,24.96,3400.0,11.7726,11.7962,11.7678,11.7962,3400.0
2006-06-02 12:10:00,24.97,24.97,24.84,24.84,3700.0,11.8009,11.8009,11.7395,11.7395,3700.0
2006-06-02 12:20:00,24.84,24.85,24.8,24.84,3800.0,11.7395,11.7442,11.7206,11.7395,3800.0
2006-06-02 12:30:00,24.84,24.92,24.75,24.82,7800.0,11.7395,11.7773,11.697,11.73,7800.0
2006-06-02 12:40:00,24.83,24.84,24.73,24.77,5800.0,11.7348,11.7395,11.6875,11.7064,5800.0
2006-06-02 12:50:00,24.79,24.88,24.72,24.75,4300.0,11.7159,11.7584,11.6828,11.697,4300.0
2006-06-02 13:00:00,24.75,24.77,24.68,24.72,5900.0,11.697,11.7064,11.6639,11.6828,5900.0
2006-06-02 13:10:00,24.74,24.75,24.73,24.75,3500.0,11.6922,11.697,11.6875,11.697,3500.0
2006-06-02 13:20:00,24.75,24.84,24.67,24.72,5000.0,11.697,11.7395,11.6591,11.6828,5000.0
2006-06-02 13:30:00,24.71,24.71,24.64,24.68,2200.0,11.6781,11.6781,11.645,11.6639,2200.0
2006-06-02 13:40:00,24.69,24.69,24.61,24.62,1700.0,11.6686,11.6686,11.6308,11.6355,1700.0
2006-06-02 13:50:00,24.62,24.62,24.58,24.58,3100.0,11.6355,11.6355,11.6166,11.6166,3100.0
2006-06-02 14:00:00,24.57,24.64,24.55,24.58,4600.0,11.6119,11.645,11.6024,11.6166,4600.0
2006-06-02 14:10:00,24.61,24.62,24.53,24.53,4300.0,11.6308,11.6355,11.593,11.593,4300.0
2006-06-02 14:20:00,24.54,24.63,24.51,24.62,12100.0,11.5977,11.6402,11.5835,11.6355,12100.0
2006-06-02 14:30:00,24.61,24.72,24.53,24.72,7800.0,11.6308,11.6828,11.593,11.6828,7800.0
2006-06-02 14:40:00,24.69,24.74,24.69,24.7,10200.0,11.6686,11.6922,11.6686,11.6733,10200.0
2006-06-02 14:50:00,24.71,24.71,24.68,24.69,4200.0,11.6781,11.6781,11.6639,11.6686,4200.0
2006-06-02 15:00:00,24.66,24.66,24.48,24.56,7900.0,11.6544,11.6544,11.5694,11.6072,7900.0
2006-06-02 15:10:00,24.57,24.63,24.57,24.62,5400.0,11.6119,11.6402,11.6119,11.6355,5400.0
2006-06-02 15:20:00,24.6,24.69,24.59,24.63,17800.0,11.6261,11.6686,11.6213,11.6402,17800.0
2006-06-02 15:30:00,24.63,24.73,24.58,24.64,13500.0,11.6402,11.6875,11.6166,11.645,13500.0
2006-06-02 15:40:00,24.65,24.92,24.64,24.75,82400.0,11.6497,11.7773,11.645,11.697,82400.0
2006-06-02 15:50:00,24.75,24.76,24.65,24.69,35200.0,11.697,11.7017,11.6497,11.6686,35200.0
2006-06-05 09:30:00,24.62,24.62,24.4,24.49,5800.0,11.6355,11.6355,11.5315,11.5741,5800.0
2006-06-05 09:40:00,24.41,24.53,24.41,24.52,3500.0,11.5363,11.593,11.5363,11.5883,3500.0
2006-06-05 09:50:00,24.56,24.62,24.51,24.62,1300.0,11.6072,11.6355,11.5835,11.6355,1300.0
2006-06-05 10:00:00,24.65,24.77,24.59,24.77,2700.0,11.6497,11.7064,11.6213,11.7064,2700.0
2006-06-05 10:10:00,24.77,24.85,24.75,24.85,2600.0,11.7064,11.7442,11.697,11.7442,2600.0
2006-06-05 10:20:00,24.87,24.88,24.75,24.84,2800.0,11.7537,11.7584,11.697,11.7395,2800.0
2006-06-05 10:30:00,24.88,24.9,24.87,24.9,1200.0,11.7584,11.7678,11.7537,11.7678,1200.0
2006-06-05 10:40:00,24.86,24.87,24.79,24.8,2000.0,11.7489,11.7537,11.7159,11.7206,2000.0
2006-06-05 10:50:00,24.79,24.84,24.79,24.79,2500.0,11.7159,11.7395,11.7159,11.7159,2500.0
2006-06-05 11:00:00,24.78,24.82,24.75,24.79,3400.0,11.7111,11.73,11.697,11.7159,3400.0
2006-06-05 11:10:00,24.79,24.84,24.76,24.84,9800.0,11.7159,11.7395,11.7017,11.7395,9800.0
2006-06-05 11:20:00,24.81,24.85,24.8,24.8,9900.0,11.7253,11.7442,11.7206,11.7206,9900.0
2006-06-05 11:30:00,24.8,24.82,24.79,24.8,104000.0,11.7206,11.73,11.7159,11.7206,104000.0
2006-06-05 11:40:00,24.81,24.84,24.8,24.8,7800.0,11.7253,11.7395,11.7206,11.7206,7800.0
2006-06-05 11:50:00,24.8,24.88,24.8,24.88,5500.0,11.7206,11.7584,11.7206,11.7584,5500.0
2006-06-05 12:00:00,24.9,24.9,24.8,24.84,6500.0,11.7678,11.7678,11.7206,11.7395,6500.0
2006-06-05 12:10:00,24.83,24.85,24.8,24.8,2700.0,11.7348,11.7442,11.7206,11.7206,2700.0
2006-06-05 12:20:00,24.85,24.85,24.81,24.83,2500.0,11.7442,11.7442,11.7253,11.7348,2500.0
2006-06-05 12:30:00,24.82,24.89,24.82,24.84,5200.0,11.73,11.7631,11.73,11.7395,5200.0
2006-06-05 12:40:00,24.85,24.91,24.85,24.86,84100.0,11.7442,11.7726,11.7442,11.7489,84100.0
2006-06-05 12:50:00,24.86,24.95,24.86,24.94,3100.0,11.7489,11.7915,11.7489,11.7868,3100.0
2006-06-05 13:00:00,24.93,25.06,24.84,25.06,5200.0,11.782,11.8435,11.7395,11.8435,5200.0
2006-06-05 13:10:00,25.05,25.06,25.02,25.03,2500.0,11.8387,11.8435,11.8246,11.8293,2500.0
2006-06-05 13:20:00,25.03,25.09,25.03,25.05,2700.0,11.8293,11.8576,11.8293,11.8387,2700.0
2006-06-05 13:30:00,25.07,25.12,25.06,25.1,3000.0,11.8482,11.8718,11.8435,11.8624,3000.0
2006-06-05 13:40:00,25.1,25.17,25.01,25.02,2800.0,11.8624,11.8954,11.8198,11.8246,2800.0
2006-06-05 13:50:00,25.03,25.11,25.03,25.04,3000.0,11.8293,11.8671,11.8293,11.834,3000.0
2006-06-05 14:00:00,25.08,25.08,25.03,25.05,2300.0,11.8529,11.8529,11.8293,11.8387,2300.0
2006-06-05 14:10:00,25.04,25.05,24.97,24.97,2300.0,11.834,11.8387,11.8009,11.8009,2300.0
2006-06-05 14:20:00,24.97,24.97,24.8,24.87,2900.0,11.8009,11.8009,11.7206,11.7537,2900.0
2006-06-05 14:30:00,24.86,24.89,24.8,24.84,4900.0,11.7489,11.7631,11.7206,11.7395,4900.0
2006-06-05 14:40:00,24.8,25.03,24.8,24.94,4000.0,11.7206,11.8293,11.7206,11.7868,4000.0
2006-06-05 14:50:00,24.93,24.93,24.9,24.91,2300.0,11.782,11.782,11.7678,11.7726,2300.0
2006-06-05 15:00:00,24.9,24.9,24.8,24.82,4400.0,11.7678,11.7678,11.7206,11.73,4400.0
2006-06-05 15:10:00,24.82,24.93,24.74,24.93,5400.0,11.73,11.782,11.6922,11.782,5400.0
2006-06-05 15:20:00,24.91,24.91,24.8,24.8,5000.0,11.7726,11.7726,11.7206,11.7206,5000.0
2006-06-05 15:30:00,24.81,24.88,24.8,24.81,4400.0,11.7253,11.7584,11.7206,11.7253,4400.0
2006-06-05 15:40:00,24.8,24.81,24.8,24.8,9900.0,11.7206,11.7253,11.7206,11.7206,9900.0
2006-06-05 15:50:00,24.81,24.81,24.8,24.8,13500.0,11.7253,11.7253,11.7206,11.7206,13500.0
2006-06-06 09:30:00,24.77,24.79,24.74,24.74,3000.0,11.7064,11.7159,11.6922,11.6922,3000.0
2006-06-06 09:40:00,24.74,24.74,24.71,24.71,26000.0,11.6922,11.6922,11.6781,11.6781,26000.0
2006-06-06 09:50:00,24.7,24.7,24.5,24.5,2600.0,11.6733,11.6733,11.5788,11.5788,2600.0
2006-06-06 10:00:00,24.5,24.51,24.44,24.44,1500.0,11.5788,11.5835,11.5504,11.5504,1500.0
2006-06-06 10:10:00,24.44,24.45,24.4,24.4,12300.0,11.5504,11.5552,11.5315,11.5315,12300.0
2006-06-06 10:20:00,24.4,24.4,24.39,24.4,1200.0,11.5315,11.5315,11.5268,11.5315,1200.0
2006-06-06 10:30:00,24.4,24.5,24.4,24.47,4400.0,11.5315,11.5788,11.5315,11.5646,4400.0
2006-06-06 10:40:00,24.44,24.54,24.44,24.49,18000.0,11.5504,11.5977,11.5504,11.5741,18000.0
2006-06-06 10:50:00,24.51,24.56,24.5,24.53,6800.0,11.5835,11.6072,11.5788,11.593,6800.0
2006-06-06 11:00:00,24.53,24.55,24.51,24.54,3400.0,11.593,11.6024,11.5835,11.5977,3400.0
2006-06-06 11:10:00,24.54,24.58,24.51,24.58,1900.0,11.5977,11.6166,11.5835,11.6166,1900.0
2006-06-06 11:20:00,24.6,24.66,24.6,24.6,3800.0,11.6261,11.6544,11.6261,11.6261,3800.0
2006-06-06 11:30:00,24.56,24.56,24.53,24.53,400.0,11.6072,11.6072,11.593,11.593,400.0
2006-06-06 11:40:00,24.5,24.55,24.5,24.52,4200.0,11.5788,11.6024,11.5788,11.5883,4200.0
2006-06-06 11:50:00,24.56,24.56,24.5,24.51,3000.0,11.6072,11.6072,11.5788,11.5835,3000.0
2006-06-06 12:00:00,24.52,24.56,24.5,24.56,4600.0,11.5883,11.6072,11.5788,11.6072,4600.0
2006-06-06 12:10:00,24.57,24.72,24.53,24.68,9000.0,11.6119,11.6828,11.593,11.6639,9000.0
2006-06-06 12:20:00,24.69,24.69,24.63,24.64,2300.0,11.6686,11.6686,11.6402,11.645,2300.0
2006-06-06 12:30:00,24.65,24.77,24.65,24.74,8500.0,11.6497,11.7064,11.6497,11.6922,8500.0
2006-06-06 12:40:00,24.75,24.8,24.72,24.77,6000.0,11.697,11.7206,11.6828,11.7064,6000.0
2006-06-06 12:50:00,24.76,24.8,24.76,24.8,4300.0,11.7017,11.7206,11.7017,11.7206,4300.0
2006-06-06 13:00:00,24.79,24.79,24.65,24.72,5200.0,11.7159,11.7159,11.6497,11.6828,5200.0
2006-06-06 13:10:00,24.75,24.75,24.71,24.71,1000.0,11.697,11.697,11.6781,11.6781,1000.0
2006-06-06 13:20:00,24.72,24.8,24.72,24.74,4100.0,11.6828,11.7206,11.6828,11.6922,4100.0
2006-06-06 13:30:00,24.75,24.75,24.71,24.71,700.0,11.697,11.697,11.6781,11.6781,700.0
2006-06-06 13:40:00,24.72,24.78,24.71,24.78,6900.0,11.6828,11.7111,11.6781,11.7111,6900.0
2006-06-06 13:50:00,24.75,24.81,24.74,24.74,15500.0,11.697,11.7253,11.6922,11.6922,15500.0
2006-06-06 14:00:00,24.76,24.81,24.74,24.78,15300.0,11.7017,11.7253,11.6922,11.7111,15300.0
2006-06-06 14:10:00,24.8,24.82,24.75,24.81,13200.0,11.7206,11.73,11.697,11.7253,13200.0
2006-06-06 14:20:00,24.81,24.82,24.73,24.8,13500.0,11.7253,11.73,11.6875,11.7206,13500.0
2006-06-06 14:30:00,24.79,24.84,24.76,24.8,8300.0,11.7159,11.7395,11.7017,11.7206,8300.0
2006-06-06 14:40:00,24.8,24.86,24.75,24.86,15800.0,11.7206,11.7489,11.697,11.7489,15800.0
2006-06-06 14:50:00,24.88,25.0,24.84,24.9,9000.0,11.7584,11.8151,11.7395,11.7678,9000.0
2006-06-06 15:00:00,24.91,24.97,24.88,24.91,10900.0,11.7726,11.8009,11.7584,11.7726,10900.0
2006-06-06 15:10:00,24.95,24.95,24.87,24.91,15000.0,11.7915,11.7915,11.7537,11.7726,15000.0
2006-06-06 15:20:00,24.87,24.91,24.85,24.91,5400.0,11.7537,11.7726,11.7442,11.7726,5400.0
2006-06-06 15:30:00,24.93,25.27,24.86,24.99,30900.0,11.782,11.9427,11.7489,11.8104,30900.0
2006-06-06 15:40:00,25.02,25.5,25.02,25.36,62800.0,11.8246,12.0514,11.8246,11.9852,62800.0
2006-06-06 15:50:00,25.35,25.35,25.01,25.05,107800.0,11.9805,11.9805,11.8198,11.8387,107800.0
2006-06-07 09:30:00,25.2,25.2,25.08,25.12,6300.0,11.9096,11.9096,11.8529,11.8718,6300.0
2006-06-07 09:40:00,25.12,25.14,24.96,24.96,53700.0,11.8718,11.8813,11.7962,11.7962,53700.0
2006-06-07 09:50:00,24.94,25.09,24.85,25.03,9600.0,11.7868,11.8576,11.7442,11.8293,9600.0
2006-06-07 10:00:00,25.03,25.05,25.0,25.01,15600.0,11.8293,11.8387,11.8151,11.8198,15600.0
2006-06-07 10:10:00,25.02,25.09,24.99,25.09,13300.0,11.8246,11.8576,11.8104,11.8576,13300.0
2006-06-07 10:20:00,25.09,25.09,25.02,25.07,1200.0,11.8576,11.8576,11.8246,11.8482,1200.0
2006-06-07 10:30:00,25.07,25.08,24.91,24.94,9000.0,11.8482,11.8529,11.7726,11.7868,9000.0
2006-06-07 10:40:00,24.96,25.0,24.91,24.93,10300.0,11.7962,11.8151,11.7726,11.782,10300.0
2006-06-07 10:50:00,24.9,24.96,24.9,24.96,1300.0,11.7678,11.7962,11.7678,11.7962,1300.0
2006-06-07 11:00:00,24.96,24.99,24.91,24.97,4800.0,11.7962,11.8104,11.7726,11.8009,4800.0
2006-06-07 11:10:00,24.98,25.0,24.95,25.0,3300.0,11.8057,11.8151,11.7915,11.8151,3300.0
2006-06-07 11:20:00,24.96,24.99,24.91,24.94,2400.0,11.7962,11.8104,11.7726,11.7868,2400.0
2006-06-07 11:30:00,24.94,25.01,24.94,24.98,6000.0,11.7868,11.8198,11.7868,11.8057,6000.0
2006-06-07 11:40:00,24.98,24.99,24.96,24.98,2600.0,11.8057,11.8104,11.7962,11.8057,2600.0
2006-06-07 11:50:00,24.97,25.0,24.96,24.99,4500.0,11.8009,11.8151,11.7962,11.8104,4500.0
2006-06-07 12:00:00,25.0,25.02,24.99,25.02,4200.0,11.8151,11.8246,11.8104,11.8246,4200.0
2006-06-07 12:10:00,25.02,25.05,25.0,25.01,14500.0,11.8246,11.8387,11.8151,11.8198,14500.0
2006-06-07 12:20:00,25.01,25.02,25.0,25.01,1800.0,11.8198,11.8246,11.8151,11.8198,1800.0
2006-06-07 12:30:00,25.01,25.01,24.98,25.0,6300.0,11.8198,11.8198,11.8057,11.8151,6300.0
2006-06-07 12:40:00,24.98,25.0,24.98,24.99,1700.0,11.8057,11.8151,11.8057,11.8104,1700.0
2006-06-07 12:50:00,24.99,24.99,24.95,24.97,5300.0,11.8104,11.8104,11.7915,11.8009,5300.0
2006-06-07 13:00:00,24.96,24.97,24.95,24.95,4300.0,11.7962,11.8009,11.7915,11.7915,4300.0
2006-06-07 13:10:00,24.95,24.96,24.95,24.96,4800.0,11.7915,11.7962,11.7915,11.7962,4800.0
2006-06-07 13:20:00,24.96,24.97,24.89,24.9,5800.0,11.7962,11.8009,11.7631,11.7678,5800.0
2006-06-07 13:30:00,24.86,24.87,24.82,24.82,6600.0,11.7489,11.7537,11.73,11.73,6600.0
2006-06-07 13:40:00,24.82,24.83,24.73,24.73,4800.0,11.73,11.7348,11.6875,11.6875,4800.0
2006-06-07 13:50:00,24.73,24.75,24.73,24.75,7300.0,11.6875,11.697,11.6875,11.697,7300.0
2006-06-07 14:00:00,24.76,24.77,24.62,24.67,13700.0,11.7017,11.7064,11.6355,11.6591,13700.0
2006-06-07 14:10:00,24.65,24.73,24.65,24.7,13100.0,11.6497,11.6875,11.6497,11.6733,13100.0
2006-06-07 14:20:00,24.69,24.73,24.66,24.7,9000.0,11.6686,11.6875,11.6544,11.6733,9000.0
2006-06-07 14:30:00,24.7,24.76,24.66,24.7,6800.0,11.6733,11.7017,11.6544,11.6733,6800.0
2006-06-07 14:40:00,24.66,24.66,24.4,24.51,15900.0,11.6544,11.6544,11.5315,11.5835,15900.0
2006-06-07 14:50:00,24.51,24.54,24.47,24.5,14200.0,11.5835,11.5977,11.5646,11.5788,14200.0
2006-06-07 15:00:00,24.5,24.5,24.44,24.44,13300.0,11.5788,11.5788,11.5504,11.5504,13300.0
2006-06-07 15:10:00,24.44,24.44,24.21,24.25,14600.0,11.5504,11.5504,11.4417,11.4607,14600.0
2006-06-07 15:20:00,24.25,24.32,24.16,24.24,18700.0,11.4607,11.4937,11.4181,11.4559,18700.0
2006-06-07 15:30:00,24.24,24.25,24.12,24.19,19100.0,11.4559,11.4607,11.3992,11.4323,19100.0
2006-06-07 15:40:00,24.17,24.31,24.15,24.15,20800.0,11.4228,11.489,11.4134,11.4134,20800.0
2006-06-07 15:50:00,24.1,24.11,23.86,24.03,19500.0,11.3898,11.3945,11.2763,11.3567,19500.0
2006-06-08 09:30:00,24.12,24.12,23.97,24.06,15500.0,11.3992,11.3992,11.3283,11.3709,15500.0
2006-06-08 09:40:00,24.06,24.22,24.01,24.2,3300.0,11.3709,11.4465,11.3472,11.437,3300.0
2006-06-08 09:50:00,24.17,24.18,23.95,23.95,7400.0,11.4228,11.4276,11.3189,11.3189,7400.0
2006-06-08 10:00:00,23.96,24.1,23.95,24.1,3000.0,11.3236,11.3898,11.3189,11.3898,3000.0
2006-06-08 10:10:00,24.05,24.05,23.84,23.85,4000.0,11.3661,11.3661,11.2669,11.2716,4000.0
2006-06-08 10:20:00,23.87,23.87,23.84,23.85,6900.0,11.2811,11.2811,11.2669,11.2716,6900.0
2006-06-08 10:30:00,23.84,23.91,23.81,23.84,7700.0,11.2669,11.3,11.2527,11.2669,7700.0
2006-06-08 10:40:00,23.84,23.94,23.84,23.93,8300.0,11.2669,11.3141,11.2669,11.3094,8300.0
2006-06-08 10:50:00,23.91,24.06,23.91,24.02,4500.0,11.3,11.3709,11.3,11.352,4500.0
2006-06-08 11:00:00,23.99,24.18,23.99,24.05,6500.0,11.3378,11.4276,11.3378,11.3661,6500.0
2006-06-08 11:10:00,24.06,24.11,24.0,24.0,7200.0,11.3709,11.3945,11.3425,11.3425,7200.0
2006-06-08 11:20:00,23.99,23.99,23.91,23.93,7200.0,11.3378,11.3378,11.3,11.3094,7200.0
2006-06-08 11:30:00,23.95,23.95,23.83,23.83,8700.0,11.3189,11.3189,11.2622,11.2622,8700.0
2006-06-08 11:40:00,23.83,23.87,23.78,23.8,4700.0,11.2622,11.2811,11.2385,11.248,4700.0
2006-06-08 11:50:00,23.78,23.84,23.75,23.82,7200.0,11.2385,11.2669,11.2244,11.2574,7200.0
2006-06-08 12:00:00,23.86,23.98,23.86,23.89,5700.0,11.2763,11.3331,11.2763,11.2905,5700.0
2006-06-08 12:10:00,23.92,24.0,23.92,23.93,4400.0,11.3047,11.3425,11.3047,11.3094,4400.0
2006-06-08 12:20:00,23.93,23.93,23.81,23.82,2000.0,11.3094,11.3094,11.2527,11.2574,2000.0
2006-06-08 12:30:00,23.81,23.82,23.76,23.81,3200.0,11.2527,11.2574,11.2291,11.2527,3200.0
2006-06-08 12:40:00,23.76,23.81,23.75,23.8,2800.0,11.2291,11.2527,11.2244,11.248,2800.0
2006-06-08 12:50:00,23.83,23.88,23.82,23.88,2800.0,11.2622,11.2858,11.2574,11.2858,2800.0
2006-06-08 13:00:00,23.81,23.81,23.75,23.77,5000.0,11.2527,11.2527,11.2244,11.2338,5000.0
2006-06-08 13:10:00,23.75,23.8,23.75,23.79,1700.0,11.2244,11.248,11.2244,11.2433,1700.0
2006-06-08 13:20:00,23.78,23.78,23.69,23.77,4000.0,11.2385,11.2385,11.196,11.2338,4000.0
2006-06-08 13:30:00,23.85,23.85,23.71,23.76,4700.0,11.2716,11.2716,11.2054,11.2291,4700.0
2006-06-08 13:40:00,23.79,23.83,23.77,23.77,4800.0,11.2433,11.2622,11.2338,11.2338,4800.0
2006-06-08 13:50:00,23.72,23.91,23.71,23.91,4300.0,11.2102,11.3,11.2054,11.3,4300.0
2006-06-08 14:00:00,23.93,23.93,23.79,23.79,3000.0,11.3094,11.3094,11.2433,11.2433,3000.0
2006-06-08 14:10:00,23.76,23.82,23.7,23.73,5700.0,11.2291,11.2574,11.2007,11.2149,5700.0
2006-06-08 14:20:00,23.81,23.82,23.76,23.82,3700.0,11.2527,11.2574,11.2291,11.2574,3700.0
2006-06-08 14:30:00,23.84,23.96,23.84,23.95,5800.0,11.2669,11.3236,11.2669,11.3189,5800.0
2006-06-08 14:40:00,23.93,23.93,23.71,23.76,12500.0,11.3094,11.3094,11.2054,11.2291,12500.0
2006-06-08 14:50:00,23.75,23.9,23.74,23.77,6400.0,11.2244,11.2952,11.2196,11.2338,6400.0
2006-06-08 15:00:00,23.83,24.01,23.83,23.94,11400.0,11.2622,11.3472,11.2622,11.3141,11400.0
2006-06-08 15:10:00,23.94,24.14,23.94,24.09,7100.0,11.3141,11.4087,11.3141,11.385,7100.0
2006-06-08 15:20:00,24.04,24.04,23.89,23.9,8700.0,11.3614,11.3614,11.2905,11.2952,8700.0
2006-06-08 15:30:00,23.9,24.05,23.9,24.03,13900.0,11.2952,11.3661,11.2952,11.3567,13900.0
2006-06-08 15:40:00,23.96,23.96,23.9,23.9,8300.0,11.3236,11.3236,11.2952,11.2952,8300.0
2006-06-08 15:50:00,23.9,24.02,23.83,24.0,48800.0,11.2952,11.352,11.2622,11.3425,48800.0
2006-06-09 09:30:00,23.99,24.0,23.89,23.97,2600.0,11.3378,11.3425,11.2905,11.3283,2600.0
2006-06-09 09:40:00,23.94,23.95,23.81,23.95,4000.0,11.3141,11.3189,11.2527,11.3189,4000.0
2006-06-09 09:50:00,23.95,24.11,23.95,24.09,3000.0,11.3189,11.3945,11.3189,11.385,3000.0
2006-06-09 10:00:00,24.09,24.15,24.02,24.06,3500.0,11.385,11.4134,11.352,11.3709,3500.0
2006-06-09 10:10:00,24.07,24.16,24.03,24.03,6100.0,11.3756,11.4181,11.3567,11.3567,6100.0
2006-06-09 10:20:00,24.05,24.2,24.05,24.18,3200.0,11.3661,11.437,11.3661,11.4276,3200.0
2006-06-09 10:30:00,24.18,24.28,24.09,24.28,2400.0,11.4276,11.4748,11.385,11.4748,2400.0
2006-06-09 10:40:00,24.28,24.32,24.2,24.21,2800.0,11.4748,11.4937,11.437,11.4417,2800.0
2006-06-09 10:50:00,24.21,24.23,24.1,24.11,6100.0,11.4417,11.4512,11.3898,11.3945,6100.0
2006-06-09 11:00:00,24.11,24.15,24.1,24.11,6000.0,11.3945,11.4134,11.3898,11.3945,6000.0
2006-06-09 11:10:00,24.11,24.12,24.06,24.06,1600.0,11.3945,11.3992,11.3709,11.3709,1600.0
2006-06-09 11:20:00,24.07,24.13,24.07,24.12,600.0,11.3756,11.4039,11.3756,11.3992,600.0
2006-06-09 11:30:00,24.13,24.15,24.1,24.11,1300.0,11.4039,11.4134,11.3898,11.3945,1300.0
2006-06-09 11:40:00,24.08,24.12,24.07,24.07,1400.0,11.3803,11.3992,11.3756,11.3756,1400.0
2006-06-09 11:50:00,24.07,24.09,24.03,24.09,500.0,11.3756,11.385,11.3567,11.385,500.0
2006-06-09 12:00:00,24.09,24.12,24.09,24.11,3500.0,11.385,11.3992,11.385,11.3945,3500.0
2006-06-09 12:10:00,24.13,24.13,24.09,24.09,400.0,11.4039,11.4039,11.385,11.385,400.0
2006-06-09 12:20:00,24.1,24.12,24.01,24.01,1200.0,11.3898,11.3992,11.3472,11.3472,1200.0
2006-06-09 12:30:00,24.04,24.13,24.04,24.13,1500.0,11.3614,11.4039,11.3614,11.4039,1500.0
2006-06-09 12:40:00,24.13,24.13,24.02,24.02,1500.0,11.4039,11.4039,11.352,11.352,1500.0
2006-06-09 12:50:00,24.02,24.12,24.02,24.1,2000.0,11.352,11.3992,11.352,11.3898,2000.0
2006-06-09 13:00:00,24.09,24.09,24.04,24.04,1100.0,11.385,11.385,11.3614,11.3614,1100.0
2006-06-09 13:10:00,24.05,24.06,24.04,24.04,2100.0,11.3661,11.3709,11.3614,11.3614,2100.0
2006-06-09 13:20:00,24.01,24.05,24.01,24.04,800.0,11.3472,11.3661,11.3472,11.3614,800.0
2006-06-09 13:30:00,24.03,24.1,23.98,24.1,3500.0,11.3567,11.3898,11.3331,11.3898,3500.0
2006-06-09 13:40:00,24.07,24.07,24.01,24.07,3900.0,11.3756,11.3756,11.3472,11.3756,3900.0
2006-06-09 13:50:00,24.06,24.11,24.06,24.07,7800.0,11.3709,11.3945,11.3709,11.3756,7800.0
2006-06-09 14:00:00,24.07,24.13,24.06,24.12,1000.0,11.3756,11.4039,11.3709,11.3992,1000.0
2006-06-09 14:10:00,24.12,24.19,24.05,24.05,6900.0,11.3992,11.4323,11.3661,11.3661,6900.0
2006-06-09 14:20:00,24.05,24.12,24.02,24.02,8700.0,11.3661,11.3992,11.352,11.352,8700.0
2006-06-09 14:30:00,23.98,24.06,23.98,24.05,7600.0,11.3331,11.3709,11.3331,11.3661,7600.0
2006-06-09 14:40:00,24.07,24.08,24.07,24.08,2400.0,11.3756,11.3803,11.3756,11.3803,2400.0
2006-06-09 14:50:00,24.06,24.14,24.06,24.06,2200.0,11.3709,11.4087,11.3709,11.3709,2200.0
2006-06-09 15:00:00,23.99,24.0,23.9,23.91,5600.0,11.3378,11.3425,11.2952,11.3,5600.0
2006-06-09 15:10:00,23.91,24.0,23.91,23.98,2900.0,11.3,11.3425,11.3,11.3331,2900.0
2006-06-09 15:20:00,23.99,24.0,23.89,23.99,2900.0,11.3378,11.3425,11.2905,11.3378,2900.0
2006-06-09 15:30:00,23.99,24.0,23.96,23.97,1800.0,11.3378,11.3425,11.3236,11.3283,1800.0
2006-06-09 15:40:00,24.0,24.0,23.94,24.0,6500.0,11.3425,11.3425,11.3141,11.3425,6500.0
2006-06-09 15:50:00,24.0,24.0,23.9,23.92,4600.0,11.3425,11.3425,11.2952,11.3047,4600.0
2006-06-12 09:30:00,24.0,24.0,23.94,23.95,1000.0,11.3425,11.3425,11.3141,11.3189,1000.0
2006-06-12 09:40:00,23.95,24.02,23.95,24.02,1000.0,11.3189,11.352,11.3189,11.352,1000.0
2006-06-12 09:50:00,23.98,24.0,23.91,23.91,900.0,11.3331,11.3425,11.3,11.3,900.0
2006-06-12 10:00:00,23.91,23.96,23.84,23.96,2600.0,11.3,11.3236,11.2669,11.3236,2600.0
2006-06-12 10:10:00,23.95,23.95,23.73,23.77,4000.0,11.3189,11.3189,11.2149,11.2338,4000.0
2006-06-12 10:20:00,23.76,23.79,23.69,23.79,1800.0,11.2291,11.2433,11.196,11.2433,1800.0
2006-06-12 10:30:00,23.84,23.9,23.8,23.89,1400.0,11.2669,11.2952,11.248,11.2905,1400.0
2006-06-12 10:40:00,23.9,24.0,23.84,23.93,3200.0,11.2952,11.3425,11.2669,11.3094,3200.0
2006-06-12 10:50:00,23.92,23.99,23.91,23.94,2200.0,11.3047,11.3378,11.3,11.3141,2200.0
2006-06-12 11:00:00,23.89,23.97,23.84,23.97,1800.0,11.2905,11.3283,11.2669,11.3283,1800.0
2006-06-12 11:10:00,23.95,23.97,23.89,23.89,1000.0,11.3189,11.3283,11.2905,11.2905,1000.0
2006-06-12 11:20:00,23.89,23.91,23.83,23.89,1500.0,11.2905,11.3,11.2622,11.2905,1500.0
2006-06-12 11:30:00,23.92,24.0,23.92,23.97,2000.0,11.3047,11.3425,11.3047,11.3283,2000.0
2006-06-12 11:40:00,23.93,23.94,23.92,23.94,900.0,11.3094,11.3141,11.3047,11.3141,900.0
2006-06-12 11:50:00,23.94,23.95,23.88,23.92,4200.0,11.3141,11.3189,11.2858,11.3047,4200.0
2006-06-12 12:00:00,23.91,23.91,23.85,23.88,1700.0,11.3,11.3,11.2716,11.2858,1700.0
2006-06-12 12:10:00,23.87,23.91,23.76,23.88,5800.0,11.2811,11.3,11.2291,11.2858,5800.0
2006-06-12 12:20:00,23.86,23.94,23.76,23.94,5000.0,11.2763,11.3141,11.2291,11.3141,5000.0
2006-06-12 12:30:00,23.94,23.94,23.85,23.88,2300.0,11.3141,11.3141,11.2716,11.2858,2300.0
2006-06-12 12:40:00,23.85,23.91,23.85,23.9,3600.0,11.2716,11.3,11.2716,11.2952,3600.0
2006-06-12 12:50:00,23.9,23.95,23.9,23.92,3300.0,11.2952,11.3189,11.2952,11.3047,3300.0
2006-06-12 13:00:00,23.94,23.95,23.83,23.95,6000.0,11.3141,11.3189,11.2622,11.3189,6000.0
2006-06-12 13:10:00,23.94,23.98,23.92,23.94,8100.0,11.3141,11.3331,11.3047,11.3141,8100.0
2006-06-12 13:20:00,23.95,23.98,23.93,23.93,7100.0,11.3189,11.3331,11.3094,11.3094,7100.0
2006-06-12 13:30:00,23.91,23.96,23.88,23.9,1900.0,11.3,11.3236,11.2858,11.2952,1900.0
2006-06-12 13:40:00,23.92,23.98,23.92,23.96,3600.0,11.3047,11.3331,11.3047,11.3236,3600.0
2006-06-12 13:50:00,23.94,23.98,23.93,23.98,3600.0,11.3141,11.3331,11.3094,11.3331,3600.0
2006-06-12 14:00:00,23.98,24.0,23.91,23.96,6600.0,11.3331,11.3425,11.3,11.3236,6600.0
2006-06-12 14:10:00,23.95,24.0,23.95,23.97,2300.0,11.3189,11.3425,11.3189,11.3283,2300.0
2006-06-12 14:20:00,23.94,24.0,23.94,24.0,3300.0,11.3141,11.3425,11.3141,11.3425,3300.0
2006-06-12 14:30:00,23.99,24.05,23.94,24.04,7600.0,11.3378,11.3661,11.3141,11.3614,7600.0
2006-06-12 14:40:00,24.06,24.06,23.91,24.05,8000.0,11.3709,11.3709,11.3,11.3661,8000.0
2006-06-12 14:50:00,24.04,24.1,24.01,24.08,2600.0,11.3614,11.3898,11.3472,11.3803,2600.0
2006-06-12 15:00:00,24.09,24.09,23.98,24.0,4600.0,11.385,11.385,11.3331,11.3425,4600.0
2006-06-12 15:10:00,23.97,23.97,23.9,23.9,2600.0,11.3283,11.3283,11.2952,11.2952,2600.0
2006-06-12 15:20:00,23.9,23.92,23.86,23.92,8000.0,11.2952,11.3047,11.2763,11.3047,8000.0
2006-06-12 15:30:00,23.93,23.95,23.87,23.91,5000.0,11.3094,11.3189,11.2811,11.3,5000.0
2006-06-12 15:40:00,23.91,23.95,23.88,23.93,7500.0,11.3,11.3189,11.2858,11.3094,7500.0
2006-06-12 15:50:00,23.88,23.95,23.88,23.93,10500.0,11.2858,11.3189,11.2858,11.3094,10500.0
2006-06-13 09:30:00,23.77,23.89,23.71,23.8,4100.0,11.363,11.4204,11.3343,11.3774,4100.0
2006-06-13 09:40:00,23.8,24.01,23.76,23.82,6100.0,11.3774,11.4777,11.3582,11.3869,6100.0
2006-06-13 09:50:00,23.82,23.91,23.78,23.78,8400.0,11.3869,11.4299,11.3678,11.3678,8400.0
2006-06-13 10:00:00,23.84,23.84,23.75,23.79,11900.0,11.3965,11.3965,11.3535,11.3726,11900.0
2006-06-13 10:10:00,23.8,23.86,23.67,23.67,17800.0,11.3774,11.406,11.3152,11.3152,17800.0
2006-06-13 10:20:00,23.64,23.67,23.48,23.66,5200.0,11.3009,11.3152,11.2244,11.3104,5200.0
2006-06-13 10:30:00,23.67,23.71,23.61,23.65,3600.0,11.3152,11.3343,11.2865,11.3056,3600.0
2006-06-13 10:40:00,23.63,23.69,23.61,23.65,6400.0,11.2961,11.3248,11.2865,11.3056,6400.0
2006-06-13 10:50:00,23.64,23.65,23.49,23.58,5300.0,11.3009,11.3056,11.2292,11.2722,5300.0
2006-06-13 11:00:00,23.55,23.58,23.5,23.55,3100.0,11.2578,11.2722,11.2339,11.2578,3100.0
2006-06-13 11:10:00,23.58,23.6,23.54,23.58,4000.0,11.2722,11.2817,11.2531,11.2722,4000.0
2006-06-13 11:20:00,23.55,23.6,23.48,23.6,1600.0,11.2578,11.2817,11.2244,11.2817,1600.0
2006-06-13 11:30:00,23.59,23.67,23.57,23.6,5000.0,11.277,11.3152,11.2674,11.2817,5000.0
2006-06-13 11:40:00,23.63,23.69,23.57,23.65,4900.0,11.2961,11.3248,11.2674,11.3056,4900.0
2006-06-13 11:50:00,23.65,23.76,23.62,23.76,2300.0,11.3056,11.3582,11.2913,11.3582,2300.0
2006-06-13 12:00:00,23.76,23.76,23.61,23.68,4000.0,11.3582,11.3582,11.2865,11.32,4000.0
2006-06-13 12:10:00,23.69,23.69,23.6,23.65,3700.0,11.3248,11.3248,11.2817,11.3056,3700.0
2006-06-13 12:20:00,23.64,23.75,23.64,23.73,2100.0,11.3009,11.3535,11.3009,11.3439,2100.0
2006-06-13 12:30:00,23.69,23.7,23.54,23.54,4000.0,11.3248,11.3295,11.2531,11.2531,4000.0
2006-06-13 12:40:00,23.53,23.65,23.53,23.59,3200.0,11.2483,11.3056,11.2483,11.277,3200.0
2006-06-13 12:50:00,23.61,23.69,23.59,23.59,2900.0,11.2865,11.3248,11.277,11.277,2900.0
2006-06-13 13:00:00,23.55,23.55,23.33,23.33,2600.0,11.2578,11.2578,11.1527,11.1527,2600.0
2006-06-13 13:10:00,23.23,23.35,23.23,23.35,9600.0,11.1049,11.1622,11.1049,11.1622,9600.0
2006-06-13 13:20:00,23.36,23.38,23.32,23.38,3600.0,11.167,11.1766,11.1479,11.1766,3600.0
2006-06-13 13:30:00,23.38,23.4,23.32,23.33,5900.0,11.1766,11.1861,11.1479,11.1527,5900.0
2006-06-13 13:40:00,23.31,23.62,23.31,23.58,9800.0,11.1431,11.2913,11.1431,11.2722,9800.0
2006-06-13 13:50:00,23.56,23.57,23.46,23.46,2500.0,11.2626,11.2674,11.2148,11.2148,2500.0
2006-06-13 14:00:00,23.43,23.43,23.27,23.27,6800.0,11.2005,11.2005,11.124,11.124,6800.0
2006-06-13 14:10:00,23.28,23.34,23.27,23.34,2400.0,11.1288,11.1575,11.124,11.1575,2400.0
2006-06-13 14:20:00,23.34,23.34,23.26,23.3,2700.0,11.1575,11.1575,11.1192,11.1383,2700.0
2006-06-13 14:30:00,23.32,23.32,23.22,23.22,5900.0,11.1479,11.1479,11.1001,11.1001,5900.0
2006-06-13 14:40:00,23.22,23.26,23.2,23.24,25900.0,11.1001,11.1192,11.0905,11.1097,25900.0
2006-06-13 14:50:00,23.24,23.24,23.07,23.09,131200.0,11.1097,11.1097,11.0284,11.0379,131200.0
2006-06-13 15:00:00,23.09,23.15,23.0,23.15,5100.0,11.0379,11.0666,10.9949,11.0666,5100.0
2006-06-13 15:10:00,23.15,23.15,23.06,23.12,2800.0,11.0666,11.0666,11.0236,11.0523,2800.0
2006-06-13 15:20:00,23.13,23.21,23.12,23.19,4800.0,11.0571,11.0953,11.0523,11.0857,4800.0
2006-06-13 15:30:00,23.19,23.28,23.12,23.14,6900.0,11.0857,11.1288,11.0523,11.0618,6900.0
2006-06-13 15:40:00,23.14,23.25,23.0,23.07,5000.0,11.0618,11.1144,10.9949,11.0284,5000.0
2006-06-13 15:50:00,23.07,23.08,23.0,23.04,6800.0,11.0284,11.0332,10.9949,11.014,6800.0
2006-06-14 09:30:00,23.04,23.11,22.81,23.0,5200.0,11.014,11.0475,10.9041,10.9949,5200.0
2006-06-14 09:40:00,23.01,23.03,22.85,22.89,2700.0,10.9997,11.0093,10.9232,10.9423,2700.0
2006-06-14 09:50:00,22.92,22.96,22.81,22.96,2600.0,10.9567,10.9758,10.9041,10.9758,2600.0
2006-06-14 10:00:00,22.92,23.0,22.9,23.0,30900.0,10.9567,10.9949,10.9471,10.9949,30900.0
2006-06-14 10:10:00,23.0,23.02,22.79,22.96,7300.0,10.9949,11.0045,10.8945,10.9758,7300.0
2006-06-14 10:20:00,22.97,22.97,22.77,22.87,5700.0,10.9806,10.9806,10.885,10.9328,5700.0
2006-06-14 10:30:00,22.88,22.95,22.86,22.87,13300.0,10.9376,10.971,10.928,10.9328,13300.0
2006-06-14 10:40:00,22.88,22.9,22.84,22.88,12000.0,10.9376,10.9471,10.9184,10.9376,12000.0
2006-06-14 10:50:00,22.87,22.92,22.87,22.89,3500.0,10.9328,10.9567,10.9328,10.9423,3500.0
2006-06-14 11:00:00,22.9,22.92,22.84,22.84,47100.0,10.9471,10.9567,10.9184,10.9184,47100.0
2006-06-14 11:10:00,22.85,22.99,22.85,22.99,2200.0,10.9232,10.9901,10.9232,10.9901,2200.0
2006-06-14 11:20:00,22.99,22.99,22.83,22.9,10800.0,10.9901,10.9901,10.9137,10.9471,10800.0
2006-06-14 11:30:00,22.96,22.99,22.94,22.96,1700.0,10.9758,10.9901,10.9662,10.9758,1700.0
2006-06-14 11:40:00,22.96,22.99,22.88,22.98,5200.0,10.9758,10.9901,10.9376,10.9854,5200.0
2006-06-14 11:50:00,22.98,23.0,22.85,22.93,2000.0,10.9854,10.9949,10.9232,10.9615,2000.0
2006-06-14 12:00:00,22.95,23.0,22.91,23.0,3800.0,10.971,10.9949,10.9519,10.9949,3800.0
2006-06-14 12:10:00,23.0,23.0,22.93,23.0,4400.0,10.9949,10.9949,10.9615,10.9949,4400.0
2006-06-14 12:20:00,23.0,23.0,22.92,22.96,2500.0,10.9949,10.9949,10.9567,10.9758,2500.0
2006-06-14 12:30:00,22.96,23.0,22.96,23.0,1500.0,10.9758,10.9949,10.9758,10.9949,1500.0
2006-06-14 12:40:00,23.0,23.0,22.88,22.93,4100.0,10.9949,10.9949,10.9376,10.9615,4100.0
2006-06-14 12:50:00,22.93,22.95,22.91,22.91,1600.0,10.9615,10.971,10.9519,10.9519,1600.0
2006-06-14 13:00:00,22.93,22.93,22.86,22.91,5800.0,10.9615,10.9615,10.928,10.9519,5800.0
2006-06-14 13:10:00,22.93,22.93,22.74,22.74,5500.0,10.9615,10.9615,10.8706,10.8706,5500.0
2006-06-14 13:20:00,22.75,22.85,22.75,22.75,2300.0,10.8754,10.9232,10.8754,10.8754,2300.0
2006-06-14 13:30:00,22.76,22.76,22.66,22.68,1700.0,10.8802,10.8802,10.8324,10.8419,1700.0
2006-06-14 13:40:00,22.68,22.82,22.66,22.81,2700.0,10.8419,10.9089,10.8324,10.9041,2700.0
2006-06-14 13:50:00,22.78,22.88,22.74,22.88,5100.0,10.8898,10.9376,10.8706,10.9376,5100.0
2006-06-14 14:00:00,22.9,22.98,22.8,22.98,5500.0,10.9471,10.9854,10.8993,10.9854,5500.0
2006-06-14 14:10:00,23.0,23.0,22.79,22.81,7500.0,10.9949,10.9949,10.8945,10.9041,7500.0
2006-06-14 14:20:00,22.86,22.88,22.8,22.88,1500.0,10.928,10.9376,10.8993,10.9376,1500.0
2006-06-14 14:30:00,22.9,22.93,22.68,22.84,5000.0,10.9471,10.9615,10.8419,10.9184,5000.0
2006-06-14 14:40:00,22.78,22.78,22.68,22.7,3700.0,10.8898,10.8898,10.8419,10.8515,3700.0
2006-06-14 14:50:00,22.75,22.92,22.72,22.88,4400.0,10.8754,10.9567,10.8611,10.9376,4400.0
2006-06-14 15:00:00,22.88,22.98,22.84,22.96,25500.0,10.9376,10.9854,10.9184,10.9758,25500.0
2006-06-14 15:10:00,22.96,22.97,22.84,22.84,5100.0,10.9758,10.9806,10.9184,10.9184,5100.0
2006-06-14 15:20:00,22.84,22.94,22.77,22.89,5800.0,10.9184,10.9662,10.885,10.9423,5800.0
2006-06-14 15:30:00,22.9,22.99,22.9,22.99,2400.0,10.9471,10.9901,10.9471,10.9901,2400.0
2006-06-14 15:40:00,22.98,23.0,22.93,23.0,8600.0,10.9854,10.9949,10.9615,10.9949,8600.0
2006-06-14 15:50:00,22.99,22.99,22.89,22.89,3100.0,10.9901,10.9901,10.9423,10.9423,3100.0
2006-06-15 09:30:00,22.9,23.08,22.89,23.04,14100.0,10.9471,11.0332,10.9423,11.014,14100.0
2006-06-15 09:40:00,23.1,23.29,23.1,23.25,4200.0,11.0427,11.1336,11.0427,11.1144,4200.0
2006-06-15 09:50:00,23.24,23.27,23.24,23.27,2700.0,11.1097,11.124,11.1097,11.124,2700.0
2006-06-15 10:00:00,23.3,23.31,23.21,23.21,3600.0,11.1383,11.1431,11.0953,11.0953,3600.0
2006-06-15 10:10:00,23.18,23.24,23.11,23.21,4700.0,11.081,11.1097,11.0475,11.0953,4700.0
2006-06-15 10:20:00,23.21,23.28,23.18,23.28,3700.0,11.0953,11.1288,11.081,11.1288,3700.0
2006-06-15 10:30:00,23.3,23.37,23.3,23.37,4000.0,11.1383,11.1718,11.1383,11.1718,4000.0
2006-06-15 10:40:00,23.39,23.5,23.39,23.49,6900.0,11.1814,11.2339,11.1814,11.2292,6900.0
2006-06-15 10:50:00,23.49,23.54,23.41,23.41,3500.0,11.2292,11.2531,11.1909,11.1909,3500.0
2006-06-15 11:00:00,23.47,23.48,23.39,23.43,3100.0,11.2196,11.2244,11.1814,11.2005,3100.0
2006-06-15 11:10:00,23.39,23.48,23.33,23.33,5900.0,11.1814,11.2244,11.1527,11.1527,5900.0
2006-06-15 11:20:00,23.37,23.49,23.36,23.38,6400.0,11.1718,11.2292,11.167,11.1766,6400.0
2006-06-15 11:30:00,23.4,23.48,23.4,23.42,2000.0,11.1861,11.2244,11.1861,11.1957,2000.0
2006-06-15 11:40:00,23.44,23.44,23.38,23.39,2400.0,11.2053,11.2053,11.1766,11.1814,2400.0
2006-06-15 11:50:00,23.4,23.44,23.35,23.38,2400.0,11.1861,11.2053,11.1622,11.1766,2400.0
2006-06-15 12:00:00,23.42,23.42,23.36,23.36,2400.0,11.1957,11.1957,11.167,11.167,2400.0
2006-06-15 12:10:00,23.36,23.44,23.36,23.44,3300.0,11.167,11.2053,11.167,11.2053,3300.0
2006-06-15 12:20:00,23.45,23.45,23.42,23.44,2100.0,11.21,11.21,11.1957,11.2053,2100.0
2006-06-15 12:30:00,23.46,23.49,23.44,23.49,5000.0,11.2148,11.2292,11.2053,11.2292,5000.0
2006-06-15 12:40:00,23.46,23.48,23.44,23.46,2800.0,11.2148,11.2244,11.2053,11.2148,2800.0
2006-06-15 12:50:00,23.47,23.49,23.46,23.48,5000.0,11.2196,11.2292,11.2148,11.2244,5000.0
2006-06-15 13:00:00,23.41,23.45,23.35,23.44,15400.0,11.1909,11.21,11.1622,11.2053,15400.0
2006-06-15 13:10:00,23.44,23.45,23.44,23.44,2200.0,11.2053,11.21,11.2053,11.2053,2200.0
2006-06-15 13:20:00,23.43,23.43,23.4,23.4,4300.0,11.2005,11.2005,11.1861,11.1861,4300.0
2006-06-15 13:30:00,23.39,23.39,23.37,23.39,1900.0,11.1814,11.1814,11.1718,11.1814,1900.0
2006-06-15 13:40:00,23.4,23.41,23.39,23.41,7100.0,11.1861,11.1909,11.1814,11.1909,7100.0
2006-06-15 13:50:00,23.41,23.41,23.34,23.4,5400.0,11.1909,11.1909,11.1575,11.1861,5400.0
2006-06-15 14:00:00,23.4,23.4,23.37,23.4,8800.0,11.1861,11.1861,11.1718,11.1861,8800.0
2006-06-15 14:10:00,23.35,23.38,23.35,23.38,1600.0,11.1622,11.1766,11.1622,11.1766,1600.0
2006-06-15 14:20:00,23.4,23.4,23.33,23.36,4700.0,11.1861,11.1861,11.1527,11.167,4700.0
2006-06-15 14:30:00,23.35,23.39,23.35,23.39,2400.0,11.1622,11.1814,11.1622,11.1814,2400.0
2006-06-15 14:40:00,23.4,23.4,23.36,23.39,3700.0,11.1861,11.1861,11.167,11.1814,3700.0
2006-06-15 14:50:00,23.37,23.4,23.35,23.4,3300.0,11.1718,11.1861,11.1622,11.1861,3300.0
2006-06-15 15:00:00,23.39,23.4,23.26,23.3,8800.0,11.1814,11.1861,11.1192,11.1383,8800.0
2006-06-15 15:10:00,23.32,23.35,23.3,23.34,6400.0,11.1479,11.1622,11.1383,11.1575,6400.0
2006-06-15 15:20:00,23.32,23.35,23.31,23.31,5400.0,11.1479,11.1622,11.1431,11.1431,5400.0
2006-06-15 15:30:00,23.31,23.35,23.31,23.34,4000.0,11.1431,11.1622,11.1431,11.1575,4000.0
2006-06-15 15:40:00,23.35,23.38,23.35,23.37,12900.0,11.1622,11.1766,11.1622,11.1718,12900.0
2006-06-15 15:50:00,23.38,23.4,23.35,23.38,11400.0,11.1766,11.1861,11.1622,11.1766,11400.0
2006-06-16 09:30:00,23.43,23.56,23.43,23.48,71500.0,11.2005,11.2626,11.2005,11.2244,71500.0
2006-06-16 09:40:00,23.48,23.52,23.46,23.49,21400.0,11.2244,11.2435,11.2148,11.2292,21400.0
2006-06-16 09:50:00,23.5,23.64,23.5,23.64,11000.0,11.2339,11.3009,11.2339,11.3009,11000.0
2006-06-16 10:00:00,23.64,23.66,23.48,23.5,2900.0,11.3009,11.3104,11.2244,11.2339,2900.0
2006-06-16 10:10:00,23.58,23.6,23.49,23.53,23600.0,11.2722,11.2817,11.2292,11.2483,23600.0
2006-06-16 10:20:00,23.53,23.57,23.51,23.54,7400.0,11.2483,11.2674,11.2387,11.2531,7400.0
2006-06-16 10:30:00,23.55,23.57,23.54,23.55,2100.0,11.2578,11.2674,11.2531,11.2578,2100.0
2006-06-16 10:40:00,23.6,23.61,23.56,23.56,3900.0,11.2817,11.2865,11.2626,11.2626,3900.0
2006-06-16 10:50:00,23.57,23.62,23.56,23.62,2200.0,11.2674,11.2913,11.2626,11.2913,2200.0
2006-06-16 11:00:00,23.62,23.69,23.59,23.69,2100.0,11.2913,11.3248,11.277,11.3248,2100.0
2006-06-16 11:10:00,23.7,23.77,23.7,23.74,3500.0,11.3295,11.363,11.3295,11.3487,3500.0
2006-06-16 11:20:00,23.78,23.78,23.66,23.66,2300.0,11.3678,11.3678,11.3104,11.3104,2300.0
2006-06-16 11:30:00,23.69,23.82,23.69,23.82,1800.0,11.3248,11.3869,11.3248,11.3869,1800.0
2006-06-16 11:40:00,23.85,23.89,23.81,23.89,2700.0,11.4013,11.4204,11.3821,11.4204,2700.0
2006-06-16 11:50:00,23.87,23.91,23.86,23.9,1000.0,11.4108,11.4299,11.406,11.4252,1000.0
2006-06-16 12:00:00,23.9,23.95,23.81,23.87,3800.0,11.4252,11.4491,11.3821,11.4108,3800.0
2006-06-16 12:10:00,23.91,23.95,23.91,23.93,2500.0,11.4299,11.4491,11.4299,11.4395,2500.0
2006-06-16 12:20:00,23.89,23.91,23.82,23.85,900.0,11.4204,11.4299,11.3869,11.4013,900.0
2006-06-16 12:30:00,23.85,23.89,23.79,23.89,2100.0,11.4013,11.4204,11.3726,11.4204,2100.0
2006-06-16 12:40:00,23.89,23.9,23.84,23.84,2000.0,11.4204,11.4252,11.3965,11.3965,2000.0
2006-06-16 12:50:00,23.84,23.9,23.84,23.87,2300.0,11.3965,11.4252,11.3965,11.4108,2300.0
2006-06-16 13:00:00,23.85,23.9,23.84,23.85,1800.0,11.4013,11.4252,11.3965,11.4013,1800.0
2006-06-16 13:10:00,23.82,23.82,23.77,23.81,900.0,11.3869,11.3869,11.363,11.3821,900.0
2006-06-16 13:20:00,23.79,23.9,23.79,23.84,2200.0,11.3726,11.4252,11.3726,11.3965,2200.0
2006-06-16 13:30:00,23.87,23.97,23.81,23.92,3000.0,11.4108,11.4586,11.3821,11.4347,3000.0
2006-06-16 13:40:00,23.92,23.99,23.89,23.9,2500.0,11.4347,11.4682,11.4204,11.4252,2500.0
2006-06-16 13:50:00,23.91,23.94,23.9,23.91,2700.0,11.4299,11.4443,11.4252,11.4299,2700.0
2006-06-16 14:00:00,23.91,23.97,23.91,23.96,800.0,11.4299,11.4586,11.4299,11.4538,800.0
2006-06-16 14:10:00,23.96,24.06,23.96,23.99,2200.0,11.4538,11.5016,11.4538,11.4682,2200.0
2006-06-16 14:20:00,24.0,24.05,23.83,23.9,3700.0,11.473,11.4969,11.3917,11.4252,3700.0
2006-06-16 14:30:00,23.9,23.97,23.83,23.85,6700.0,11.4252,11.4586,11.3917,11.4013,6700.0
2006-06-16 14:40:00,23.83,23.94,23.83,23.91,3300.0,11.3917,11.4443,11.3917,11.4299,3300.0
2006-06-16 14:50:00,23.94,24.08,23.94,24.04,3100.0,11.4443,11.5112,11.4443,11.4921,3100.0
2006-06-16 15:00:00,24.04,24.14,24.0,24.04,4500.0,11.4921,11.5399,11.473,11.4921,4500.0
2006-06-16 15:10:00,23.98,24.06,23.95,24.05,3500.0,11.4634,11.5016,11.4491,11.4969,3500.0
2006-06-16 15:20:00,24.06,24.12,24.02,24.07,3300.0,11.5016,11.5303,11.4825,11.5064,3300.0
2006-06-16 15:30:00,24.03,24.08,23.96,24.01,5400.0,11.4873,11.5112,11.4538,11.4777,5400.0
2006-06-16 15:40:00,24.01,24.43,24.01,24.42,40600.0,11.4777,11.6785,11.4777,11.6737,40600.0
2006-06-16 15:50:00,24.42,24.64,24.42,24.56,77500.0,11.6737,11.7789,11.6737,11.7407,77500.0
2006-06-19 09:30:00,24.58,24.61,24.48,24.48,2300.0,11.7502,11.7646,11.7024,11.7024,2300.0
2006-06-19 09:40:00,24.45,24.52,24.43,24.5,3100.0,11.6881,11.7215,11.6785,11.712,3100.0
2006-06-19 09:50:00,24.48,24.53,24.48,24.53,2600.0,11.7024,11.7263,11.7024,11.7263,2600.0
2006-06-19 10:00:00,24.53,24.82,24.53,24.81,9500.0,11.7263,11.865,11.7263,11.8602,9500.0
2006-06-19 10:10:00,24.78,24.78,24.56,24.66,2800.0,11.8458,11.8458,11.7407,11.7885,2800.0
2006-06-19 10:20:00,24.66,24.67,24.59,24.65,2100.0,11.7885,11.7932,11.755,11.7837,2100.0
2006-06-19 10:30:00,24.61,24.72,24.61,24.68,3100.0,11.7646,11.8172,11.7646,11.798,3100.0
2006-06-19 10:40:00,24.71,24.71,24.65,24.68,900.0,11.8124,11.8124,11.7837,11.798,900.0
2006-06-19 10:50:00,24.66,24.75,24.66,24.75,2200.0,11.7885,11.8315,11.7885,11.8315,2200.0
2006-06-19 11:00:00,24.74,24.8,24.66,24.71,2100.0,11.8267,11.8554,11.7885,11.8124,2100.0
2006-06-19 11:10:00,24.78,24.8,24.72,24.8,2400.0,11.8458,11.8554,11.8172,11.8554,2400.0
2006-06-19 11:20:00,24.77,24.78,24.67,24.69,1200.0,11.8411,11.8458,11.7932,11.8028,1200.0
2006-06-19 11:30:00,24.67,24.74,24.66,24.67,1900.0,11.7932,11.8267,11.7885,11.7932,1900.0
2006-06-19 11:40:00,24.68,24.86,24.68,24.83,3300.0,11.798,11.8841,11.798,11.8697,3300.0
2006-06-19 11:50:00,24.79,24.79,24.69,24.78,2600.0,11.8506,11.8506,11.8028,11.8458,2600.0
2006-06-19 12:00:00,24.78,24.82,24.76,24.82,800.0,11.8458,11.865,11.8363,11.865,800.0
2006-06-19 12:10:00,24.81,24.81,24.78,24.79,800.0,11.8602,11.8602,11.8458,11.8506,800.0
2006-06-19 12:20:00,24.77,24.77,24.7,24.7,1000.0,11.8411,11.8411,11.8076,11.8076,1000.0
2006-06-19 12:30:00,24.75,24.78,24.73,24.75,1400.0,11.8315,11.8458,11.8219,11.8315,1400.0
2006-06-19 12:40:00,24.79,24.81,24.77,24.81,1200.0,11.8506,11.8602,11.8411,11.8602,1200.0
2006-06-19 12:50:00,24.82,24.82,24.77,24.8,1400.0,11.865,11.865,11.8411,11.8554,1400.0
2006-06-19 13:00:00,24.81,24.81,24.69,24.77,2400.0,11.8602,11.8602,11.8028,11.8411,2400.0
2006-06-19 13:10:00,24.76,24.76,24.68,24.68,1600.0,11.8363,11.8363,11.798,11.798,1600.0
2006-06-19 13:20:00,24.68,24.7,24.68,24.7,800.0,11.798,11.8076,11.798,11.8076,800.0
2006-06-19 13:30:00,24.71,24.71,24.64,24.64,1400.0,11.8124,11.8124,11.7789,11.7789,1400.0
2006-06-19 13:40:00,24.65,24.75,24.63,24.74,2800.0,11.7837,11.8315,11.7741,11.8267,2800.0
2006-06-19 13:50:00,24.72,24.82,24.71,24.72,2400.0,11.8172,11.865,11.8124,11.8172,2400.0
2006-06-19 14:00:00,24.67,24.74,24.65,24.66,3700.0,11.7932,11.8267,11.7837,11.7885,3700.0
2006-06-19 14:10:00,24.72,24.8,24.72,24.79,2000.0,11.8172,11.8554,11.8172,11.8506,2000.0
2006-06-19 14:20:00,24.8,24.8,24.64,24.65,2900.0,11.8554,11.8554,11.7789,11.7837,2900.0
2006-06-19 14:30:00,24.66,24.69,24.65,24.67,2300.0,11.7885,11.8028,11.7837,11.7932,2300.0
2006-06-19 14:40:00,24.66,24.67,24.53,24.56,7600.0,11.7885,11.7932,11.7263,11.7407,7600.0
2006-06-19 14:50:00,24.55,24.65,24.55,24.55,3600.0,11.7359,11.7837,11.7359,11.7359,3600.0
2006-06-19 15:00:00,24.55,24.62,24.51,24.53,5400.0,11.7359,11.7693,11.7168,11.7263,5400.0
2006-06-19 15:10:00,24.54,24.67,24.54,24.67,2900.0,11.7311,11.7932,11.7311,11.7932,2900.0
2006-06-19 15:20:00,24.66,24.8,24.66,24.76,4000.0,11.7885,11.8554,11.7885,11.8363,4000.0
2006-06-19 15:30:00,24.74,24.8,24.7,24.8,1900.0,11.8267,11.8554,11.8076,11.8554,1900.0
2006-06-19 15:40:00,24.75,24.75,24.58,24.63,9400.0,11.8315,11.8315,11.7502,11.7741,9400.0
2006-06-19 15:50:00,24.62,24.62,24.5,24.54,6000.0,11.7693,11.7693,11.712,11.7311,6000.0
2006-06-20 09:30:00,24.51,24.51,24.5,24.5,800.0,11.7168,11.7168,11.712,11.712,800.0
2006-06-20 09:40:00,24.51,24.51,24.32,24.32,4900.0,11.7168,11.7168,11.6259,11.6259,4900.0
2006-06-20 09:50:00,24.31,24.4,24.25,24.25,4800.0,11.6212,11.6642,11.5925,11.5925,4800.0
2006-06-20 10:00:00,24.25,24.45,24.21,24.39,6900.0,11.5925,11.6881,11.5733,11.6594,6900.0
2006-06-20 10:10:00,24.4,24.5,24.39,24.44,10500.0,11.6642,11.712,11.6594,11.6833,10500.0
2006-06-20 10:20:00,24.41,24.41,24.08,24.1,8900.0,11.669,11.669,11.5112,11.5208,8900.0
2006-06-20 10:30:00,24.11,24.4,24.1,24.2,18200.0,11.5255,11.6642,11.5208,11.5686,18200.0
2006-06-20 10:40:00,24.19,24.2,24.13,24.18,6800.0,11.5638,11.5686,11.5351,11.559,6800.0
2006-06-20 10:50:00,24.17,24.24,24.15,24.19,4500.0,11.5542,11.5877,11.5447,11.5638,4500.0
2006-06-20 11:00:00,24.2,24.29,24.2,24.28,9400.0,11.5686,11.6116,11.5686,11.6068,9400.0
2006-06-20 11:10:00,24.27,24.27,24.18,24.2,3200.0,11.602,11.602,11.559,11.5686,3200.0
2006-06-20 11:20:00,24.2,24.24,24.2,24.24,3600.0,11.5686,11.5877,11.5686,11.5877,3600.0
2006-06-20 11:30:00,24.24,24.24,24.21,24.21,2700.0,11.5877,11.5877,11.5733,11.5733,2700.0
2006-06-20 11:40:00,24.22,24.25,24.2,24.2,2000.0,11.5781,11.5925,11.5686,11.5686,2000.0
2006-06-20 11:50:00,24.21,24.24,24.2,24.2,2300.0,11.5733,11.5877,11.5686,11.5686,2300.0
2006-06-20 12:00:00,24.21,24.21,24.19,24.19,3500.0,11.5733,11.5733,11.5638,11.5638,3500.0
2006-06-20 12:10:00,24.2,24.23,24.17,24.23,4500.0,11.5686,11.5829,11.5542,11.5829,4500.0
2006-06-20 12:20:00,24.23,24.23,24.17,24.17,5100.0,11.5829,11.5829,11.5542,11.5542,5100.0
2006-06-20 12:30:00,24.17,24.17,24.0,24.0,6200.0,11.5542,11.5542,11.473,11.473,6200.0
2006-06-20 12:40:00,23.96,23.97,23.95,23.95,3500.0,11.4538,11.4586,11.4491,11.4491,3500.0
2006-06-20 12:50:00,23.96,24.1,23.96,24.08,6100.0,11.4538,11.5208,11.4538,11.5112,6100.0
2006-06-20 13:00:00,24.08,24.13,24.08,24.1,3700.0,11.5112,11.5351,11.5112,11.5208,3700.0
2006-06-20 13:10:00,24.1,24.13,24.09,24.11,3200.0,11.5208,11.5351,11.516,11.5255,3200.0
2006-06-20 13:20:00,24.11,24.15,24.0,24.0,5200.0,11.5255,11.5447,11.473,11.473,5200.0
2006-06-20 13:30:00,23.99,23.99,23.94,23.96,5400.0,11.4682,11.4682,11.4443,11.4538,5400.0
2006-06-20 13:40:00,23.96,23.98,23.88,23.98,4000.0,11.4538,11.4634,11.4156,11.4634,4000.0
2006-06-20 13:50:00,23.98,24.07,23.98,24.01,7700.0,11.4634,11.5064,11.4634,11.4777,7700.0
2006-06-20 14:00:00,24.0,24.0,23.98,23.99,2600.0,11.473,11.473,11.4634,11.4682,2600.0
2006-06-20 14:10:00,23.99,24.01,23.99,24.01,6100.0,11.4682,11.4777,11.4682,11.4777,6100.0
2006-06-20 14:20:00,24.01,24.01,24.0,24.01,2900.0,11.4777,11.4777,11.473,11.4777,2900.0
2006-06-20 14:30:00,24.0,24.01,24.0,24.01,3200.0,11.473,11.4777,11.473,11.4777,3200.0
2006-06-20 14:40:00,24.01,24.06,24.01,24.03,1400.0,11.4777,11.5016,11.4777,11.4873,1400.0
2006-06-20 14:50:00,24.02,24.1,24.02,24.1,9000.0,11.4825,11.5208,11.4825,11.5208,9000.0
2006-06-20 15:00:00,24.1,24.12,24.06,24.08,4800.0,11.5208,11.5303,11.5016,11.5112,4800.0
2006-06-20 15:10:00,24.08,24.09,24.03,24.05,4800.0,11.5112,11.516,11.4873,11.4969,4800.0
2006-06-20 15:20:00,24.06,24.12,24.05,24.08,7300.0,11.5016,11.5303,11.4969,11.5112,7300.0
2006-06-20 15:30:00,24.08,24.12,23.96,24.02,11600.0,11.5112,11.5303,11.4538,11.4825,11600.0
2006-06-20 15:40:00,24.06,24.1,23.93,23.96,8800.0,11.5016,11.5208,11.4395,11.4538,8800.0
2006-06-20 15:50:00,23.97,24.11,23.9,24.1,38900.0,11.4586,11.5255,11.4252,11.5208,38900.0
2006-06-21 09:30:00,24.12,24.16,24.12,24.16,900.0,11.5303,11.5494,11.5303,11.5494,900.0
2006-06-21 09:40:00,24.16,24.3,24.14,24.3,3800.0,11.5494,11.6164,11.5399,11.6164,3800.0
2006-06-21 09:50:00,24.3,24.31,24.23,24.25,900.0,11.6164,11.6212,11.5829,11.5925,900.0
2006-06-21 10:00:00,24.23,24.37,24.23,24.36,6700.0,11.5829,11.6498,11.5829,11.6451,6700.0
2006-06-21 10:10:00,24.36,24.4,24.24,24.28,4600.0,11.6451,11.6642,11.5877,11.6068,4600.0
2006-06-21 10:20:00,24.26,24.33,24.24,24.32,3000.0,11.5973,11.6307,11.5877,11.6259,3000.0
2006-06-21 10:30:00,24.31,24.45,24.31,24.43,4400.0,11.6212,11.6881,11.6212,11.6785,4400.0
2006-06-21 10:40:00,24.45,24.55,24.44,24.51,3000.0,11.6881,11.7359,11.6833,11.7168,3000.0
2006-06-21 10:50:00,24.53,24.53,24.5,24.5,2800.0,11.7263,11.7263,11.712,11.712,2800.0
2006-06-21 11:00:00,24.5,24.56,24.5,24.53,3400.0,11.712,11.7407,11.712,11.7263,3400.0
2006-06-21 11:10:00,24.53,24.54,24.53,24.54,1600.0,11.7263,11.7311,11.7263,11.7311,1600.0
2006-06-21 11:20:00,24.54,24.62,24.54,24.62,2400.0,11.7311,11.7693,11.7311,11.7693,2400.0
2006-06-21 11:30:00,24.64,24.64,24.6,24.61,1200.0,11.7789,11.7789,11.7598,11.7646,1200.0
2006-06-21 11:40:00,24.63,24.73,24.63,24.68,3800.0,11.7741,11.8219,11.7741,11.798,3800.0
2006-06-21 11:50:00,24.69,24.74,24.6,24.6,6200.0,11.8028,11.8267,11.7598,11.7598,6200.0
2006-06-21 12:00:00,24.61,24.7,24.61,24.66,3900.0,11.7646,11.8076,11.7646,11.7885,3900.0
2006-06-21 12:10:00,24.66,24.66,24.63,24.66,1000.0,11.7885,11.7885,11.7741,11.7885,1000.0
2006-06-21 12:20:00,24.66,24.8,24.61,24.69,3000.0,11.7885,11.8554,11.7646,11.8028,3000.0
2006-06-21 12:30:00,24.64,24.65,24.64,24.65,400.0,11.7789,11.7837,11.7789,11.7837,400.0
2006-06-21 12:40:00,24.64,24.64,24.52,24.59,4800.0,11.7789,11.7789,11.7215,11.755,4800.0
2006-06-21 12:50:00,24.64,24.64,24.57,24.6,2300.0,11.7789,11.7789,11.7454,11.7598,2300.0
2006-06-21 13:00:00,24.6,24.6,24.53,24.53,1200.0,11.7598,11.7598,11.7263,11.7263,1200.0
2006-06-21 13:10:00,24.53,24.55,24.53,24.55,700.0,11.7263,11.7359,11.7263,11.7359,700.0
2006-06-21 13:20:00,24.51,24.51,24.51,24.51,500.0,11.7168,11.7168,11.7168,11.7168,500.0
2006-06-21 13:30:00,24.52,24.54,24.51,24.54,1200.0,11.7215,11.7311,11.7168,11.7311,1200.0
2006-06-21 13:40:00,24.55,24.55,24.51,24.51,2100.0,11.7359,11.7359,11.7168,11.7168,2100.0
2006-06-21 13:50:00,24.51,24.56,24.51,24.56,1200.0,11.7168,11.7407,11.7168,11.7407,1200.0
2006-06-21 14:00:00,24.54,24.56,24.51,24.55,1000.0,11.7311,11.7407,11.7168,11.7359,1000.0
2006-06-21 14:10:00,24.53,24.55,24.52,24.52,2000.0,11.7263,11.7359,11.7215,11.7215,2000.0
2006-06-21 14:20:00,24.52,24.55,24.49,24.49,3100.0,11.7215,11.7359,11.7072,11.7072,3100.0
2006-06-21 14:30:00,24.47,24.5,24.46,24.48,4200.0,11.6976,11.712,11.6929,11.7024,4200.0
2006-06-21 14:40:00,24.48,24.54,24.45,24.45,9600.0,11.7024,11.7311,11.6881,11.6881,9600.0
2006-06-21 14:50:00,24.42,24.51,24.42,24.49,5900.0,11.6737,11.7168,11.6737,11.7072,5900.0
2006-06-21 15:00:00,24.51,24.53,24.45,24.53,7400.0,11.7168,11.7263,11.6881,11.7263,7400.0
2006-06-21 15:10:00,24.5,24.51,24.47,24.49,7500.0,11.712,11.7168,11.6976,11.7072,7500.0
2006-06-21 15:20:00,24.47,24.49,24.4,24.41,7300.0,11.6976,11.7072,11.6642,11.669,7300.0
2006-06-21 15:30:00,24.41,24.46,24.35,24.42,8400.0,11.669,11.6929,11.6403,11.6737,8400.0
2006-06-21 15:40:00,24.43,24.5,24.43,24.47,11500.0,11.6785,11.712,11.6785,11.6976,11500.0
2006-06-21 15:50:00,24.46,24.5,24.45,24.5,13200.0,11.6929,11.712,11.6881,11.712,13200.0
2006-06-22 09:30:00,24.47,24.58,24.43,24.58,3500.0,11.6976,11.7502,11.6785,11.7502,3500.0
2006-06-22 09:40:00,24.54,24.54,24.51,24.51,300.0,11.7311,11.7311,11.7168,11.7168,300.0
2006-06-22 09:50:00,24.53,24.56,24.52,24.56,1300.0,11.7263,11.7407,11.7215,11.7407,1300.0
2006-06-22 10:00:00,24.53,24.53,24.42,24.43,4200.0,11.7263,11.7263,11.6737,11.6785,4200.0
2006-06-22 10:10:00,24.39,24.39,24.34,24.37,2200.0,11.6594,11.6594,11.6355,11.6498,2200.0
2006-06-22 10:20:00,24.37,24.46,24.36,24.45,5700.0,11.6498,11.6929,11.6451,11.6881,5700.0
2006-06-22 10:30:00,24.46,24.56,24.46,24.56,3900.0,11.6929,11.7407,11.6929,11.7407,3900.0
2006-06-22 10:40:00,24.56,24.56,24.47,24.48,6900.0,11.7407,11.7407,11.6976,11.7024,6900.0
2006-06-22 10:50:00,24.49,24.49,24.48,24.49,4100.0,11.7072,11.7072,11.7024,11.7072,4100.0
2006-06-22 11:00:00,24.48,24.5,24.47,24.47,7800.0,11.7024,11.712,11.6976,11.6976,7800.0
2006-06-22 11:10:00,24.44,24.44,24.43,24.44,2400.0,11.6833,11.6833,11.6785,11.6833,2400.0
2006-06-22 11:20:00,24.44,24.52,24.43,24.52,9300.0,11.6833,11.7215,11.6785,11.7215,9300.0
2006-06-22 11:30:00,24.52,24.53,24.52,24.53,4200.0,11.7215,11.7263,11.7215,11.7263,4200.0
2006-06-22 11:40:00,24.53,24.55,24.53,24.54,1800.0,11.7263,11.7359,11.7263,11.7311,1800.0
2006-06-22 11:50:00,24.53,24.53,24.51,24.51,1100.0,11.7263,11.7263,11.7168,11.7168,1100.0
2006-06-22 12:00:00,24.51,24.62,24.51,24.61,6800.0,11.7168,11.7693,11.7168,11.7646,6800.0
2006-06-22 12:10:00,24.59,24.59,24.49,24.5,4000.0,11.755,11.755,11.7072,11.712,4000.0
2006-06-22 12:20:00,24.49,24.49,24.43,24.43,5400.0,11.7072,11.7072,11.6785,11.6785,5400.0
2006-06-22 12:30:00,24.46,24.48,24.44,24.48,1500.0,11.6929,11.7024,11.6833,11.7024,1500.0
2006-06-22 12:40:00,24.45,24.45,24.37,24.4,3700.0,11.6881,11.6881,11.6498,11.6642,3700.0
2006-06-22 12:50:00,24.39,24.4,24.33,24.4,2300.0,11.6594,11.6642,11.6307,11.6642,2300.0
2006-06-22 13:00:00,24.39,24.4,24.39,24.4,2400.0,11.6594,11.6642,11.6594,11.6642,2400.0
2006-06-22 13:10:00,24.41,24.41,24.4,24.4,1500.0,11.669,11.669,11.6642,11.6642,1500.0
2006-06-22 13:20:00,24.41,24.41,24.4,24.4,2400.0,11.669,11.669,11.6642,11.6642,2400.0
2006-06-22 13:30:00,24.4,24.4,24.39,24.39,3900.0,11.6642,11.6642,11.6594,11.6594,3900.0
2006-06-22 13:40:00,24.36,24.36,24.27,24.28,3000.0,11.6451,11.6451,11.602,11.6068,3000.0
2006-06-22 13:50:00,24.27,24.3,24.25,24.3,6600.0,11.602,11.6164,11.5925,11.6164,6600.0
2006-06-22 14:00:00,24.3,24.39,24.29,24.36,5100.0,11.6164,11.6594,11.6116,11.6451,5100.0
2006-06-22 14:10:00,24.34,24.41,24.34,24.4,8900.0,11.6355,11.669,11.6355,11.6642,8900.0
2006-06-22 14:20:00,24.4,24.41,24.39,24.4,7800.0,11.6642,11.669,11.6594,11.6642,7800.0
2006-06-22 14:30:00,24.39,24.48,24.38,24.46,4900.0,11.6594,11.7024,11.6546,11.6929,4900.0
2006-06-22 14:40:00,24.44,24.44,24.38,24.39,7300.0,11.6833,11.6833,11.6546,11.6594,7300.0
2006-06-22 14:50:00,24.39,24.46,24.39,24.46,1600.0,11.6594,11.6929,11.6594,11.6929,1600.0
2006-06-22 15:00:00,24.46,24.48,24.43,24.48,2000.0,11.6929,11.7024,11.6785,11.7024,2000.0
2006-06-22 15:10:00,24.46,24.51,24.41,24.42,3300.0,11.6929,11.7168,11.669,11.6737,3300.0
2006-06-22 15:20:00,24.42,24.46,24.42,24.42,2600.0,11.6737,11.6929,11.6737,11.6737,2600.0
2006-06-22 15:30:00,24.43,24.43,24.41,24.41,2700.0,11.6785,11.6785,11.669,11.669,2700.0
2006-06-22 15:40:00,24.41,24.47,24.4,24.45,7100.0,11.669,11.6976,11.6642,11.6881,7100.0
2006-06-22 15:50:00,24.46,24.51,24.42,24.42,4700.0,11.6929,11.7168,11.6737,11.6737,4700.0
2006-06-23 09:30:00,24.5,24.5,24.32,24.42,4200.0,11.712,11.712,11.6259,11.6737,4200.0
2006-06-23 09:40:00,24.47,24.5,24.45,24.5,5500.0,11.6976,11.712,11.6881,11.712,5500.0
2006-06-23 09:50:00,24.56,24.56,24.42,24.53,3000.0,11.7407,11.7407,11.6737,11.7263,3000.0
2006-06-23 10:00:00,24.53,24.53,24.43,24.48,2800.0,11.7263,11.7263,11.6785,11.7024,2800.0
2006-06-23 10:10:00,24.48,24.53,24.43,24.53,3600.0,11.7024,11.7263,11.6785,11.7263,3600.0
2006-06-23 10:20:00,24.53,24.55,24.5,24.55,2400.0,11.7263,11.7359,11.712,11.7359,2400.0
2006-06-23 10:30:00,24.55,24.57,24.46,24.46,6300.0,11.7359,11.7454,11.6929,11.6929,6300.0
2006-06-23 10:40:00,24.51,24.52,24.49,24.5,2900.0,11.7168,11.7215,11.7072,11.712,2900.0
2006-06-23 10:50:00,24.52,24.55,24.47,24.5,5400.0,11.7215,11.7359,11.6976,11.712,5400.0
2006-06-23 11:00:00,24.5,24.5,24.38,24.38,5600.0,11.712,11.712,11.6546,11.6546,5600.0
2006-06-23 11:10:00,24.4,24.4,24.3,24.38,4300.0,11.6642,11.6642,11.6164,11.6546,4300.0
2006-06-23 11:20:00,24.42,24.47,24.36,24.45,5400.0,11.6737,11.6976,11.6451,11.6881,5400.0
2006-06-23 11:30:00,24.44,24.45,24.41,24.42,2600.0,11.6833,11.6881,11.669,11.6737,2600.0
2006-06-23 11:40:00,24.42,24.42,24.41,24.41,1800.0,11.6737,11.6737,11.669,11.669,1800.0
2006-06-23 11:50:00,24.42,24.47,24.42,24.45,4800.0,11.6737,11.6976,11.6737,11.6881,4800.0
2006-06-23 12:00:00,24.46,24.46,24.43,24.44,4800.0,11.6929,11.6929,11.6785,11.6833,4800.0
2006-06-23 12:10:00,24.43,24.57,24.43,24.57,6000.0,11.6785,11.7454,11.6785,11.7454,6000.0
2006-06-23 12:20:00,24.58,24.67,24.57,24.66,3500.0,11.7502,11.7932,11.7454,11.7885,3500.0
2006-06-23 12:30:00,24.63,24.63,24.49,24.59,2100.0,11.7741,11.7741,11.7072,11.755,2100.0
2006-06-23 12:40:00,24.58,24.58,24.52,24.52,1600.0,11.7502,11.7502,11.7215,11.7215,1600.0
2006-06-23 12:50:00,24.52,24.54,24.47,24.54,1800.0,11.7215,11.7311,11.6976,11.7311,1800.0
2006-06-23 13:00:00,24.56,24.59,24.51,24.53,1400.0,11.7407,11.755,11.7168,11.7263,1400.0
2006-06-23 13:10:00,24.49,24.55,24.48,24.51,2500.0,11.7072,11.7359,11.7024,11.7168,2500.0
2006-06-23 13:20:00,24.51,24.51,24.49,24.5,1300.0,11.7168,11.7168,11.7072,11.712,1300.0
2006-06-23 13:30:00,24.5,24.51,24.49,24.49,6000.0,11.712,11.7168,11.7072,11.7072,6000.0
2006-06-23 13:40:00,24.49,24.5,24.4,24.43,3400.0,11.7072,11.712,11.6642,11.6785,3400.0
2006-06-23 13:50:00,24.44,24.49,24.41,24.44,3500.0,11.6833,11.7072,11.669,11.6833,3500.0
2006-06-23 14:00:00,24.44,24.45,24.39,24.41,2900.0,11.6833,11.6881,11.6594,11.669,2900.0
2006-06-23 14:10:00,24.43,24.5,24.42,24.5,3800.0,11.6785,11.712,11.6737,11.712,3800.0
2006-06-23 14:20:00,24.48,24.5,24.46,24.48,2200.0,11.7024,11.712,11.6929,11.7024,2200.0
2006-06-23 14:30:00,24.5,24.51,24.47,24.47,1900.0,11.712,11.7168,11.6976,11.6976,1900.0
2006-06-23 14:40:00,24.49,24.49,24.39,24.41,5400.0,11.7072,11.7072,11.6594,11.669,5400.0
2006-06-23 14:50:00,24.41,24.49,24.4,24.44,5500.0,11.669,11.7072,11.6642,11.6833,5500.0
2006-06-23 15:00:00,24.42,24.49,24.38,24.49,3700.0,11.6737,11.7072,11.6546,11.7072,3700.0
2006-06-23 15:10:00,24.47,24.49,24.42,24.45,4600.0,11.6976,11.7072,11.6737,11.6881,4600.0
2006-06-23 15:20:00,24.48,24.51,24.46,24.5,3900.0,11.7024,11.7168,11.6929,11.712,3900.0
2006-06-23 15:30:00,24.5,24.57,24.48,24.51,6300.0,11.712,11.7454,11.7024,11.7168,6300.0
2006-06-23 15:40:00,24.47,24.47,24.44,24.45,2100.0,11.6976,11.6976,11.6833,11.6881,2100.0
2006-06-23 15:50:00,24.43,24.43,24.39,24.41,4700.0,11.6785,11.6785,11.6594,11.669,4700.0
2006-06-26 09:30:00,24.54,24.68,24.54,24.65,4600.0,11.7311,11.798,11.7311,11.7837,4600.0
2006-06-26 09:40:00,24.6,24.67,24.6,24.67,25800.0,11.7598,11.7932,11.7598,11.7932,25800.0
2006-06-26 09:50:00,24.67,24.85,24.67,24.82,4400.0,11.7932,11.8793,11.7932,11.865,4400.0
2006-06-26 10:00:00,24.75,24.75,24.73,24.74,1400.0,11.8315,11.8315,11.8219,11.8267,1400.0
2006-06-26 10:10:00,24.82,24.82,24.75,24.75,3100.0,11.865,11.865,11.8315,11.8315,3100.0
2006-06-26 10:20:00,24.7,24.7,24.66,24.69,2000.0,11.8076,11.8076,11.7885,11.8028,2000.0
2006-06-26 10:30:00,24.68,24.7,24.58,24.6,7700.0,11.798,11.8076,11.7502,11.7598,7700.0
2006-06-26 10:40:00,24.59,24.59,24.51,24.52,2300.0,11.755,11.755,11.7168,11.7215,2300.0
2006-06-26 10:50:00,24.5,24.61,24.48,24.61,4500.0,11.712,11.7646,11.7024,11.7646,4500.0
2006-06-26 11:00:00,24.55,24.56,24.53,24.53,1500.0,11.7359,11.7407,11.7263,11.7263,1500.0
2006-06-26 11:10:00,24.54,24.54,24.48,24.5,3100.0,11.7311,11.7311,11.7024,11.712,3100.0
2006-06-26 11:20:00,24.52,24.52,24.48,24.52,1700.0,11.7215,11.7215,11.7024,11.7215,1700.0
2006-06-26 11:30:00,24.47,24.5,24.46,24.5,3400.0,11.6976,11.712,11.6929,11.712,3400.0
2006-06-26 11:40:00,24.5,24.53,24.47,24.53,2000.0,11.712,11.7263,11.6976,11.7263,2000.0
2006-06-26 11:50:00,24.53,24.55,24.52,24.55,1500.0,11.7263,11.7359,11.7215,11.7359,1500.0
2006-06-26 12:00:00,24.55,24.56,24.55,24.56,200.0,11.7359,11.7407,11.7359,11.7407,200.0
2006-06-26 12:10:00,24.55,24.56,24.55,24.55,600.0,11.7359,11.7407,11.7359,11.7359,600.0
2006-06-26 12:20:00,24.56,24.63,24.56,24.61,1800.0,11.7407,11.7741,11.7407,11.7646,1800.0
2006-06-26 12:30:00,24.58,24.62,24.56,24.61,1600.0,11.7502,11.7693,11.7407,11.7646,1600.0
2006-06-26 12:40:00,24.61,24.61,24.6,24.61,500.0,11.7646,11.7646,11.7598,11.7646,500.0
2006-06-26 12:50:00,24.6,24.61,24.6,24.61,1600.0,11.7598,11.7646,11.7598,11.7646,1600.0
2006-06-26 13:00:00,24.61,24.63,24.59,24.6,2500.0,11.7646,11.7741,11.755,11.7598,2500.0
2006-06-26 13:10:00,24.6,24.62,24.6,24.62,1700.0,11.7598,11.7693,11.7598,11.7693,1700.0
2006-06-26 13:20:00,24.61,24.61,24.58,24.58,1400.0,11.7646,11.7646,11.7502,11.7502,1400.0
2006-06-26 13:30:00,24.57,24.58,24.57,24.58,1500.0,11.7454,11.7502,11.7454,11.7502,1500.0
2006-06-26 13:40:00,24.58,24.61,24.58,24.6,1500.0,11.7502,11.7646,11.7502,11.7598,1500.0
2006-06-26 13:50:00,24.58,24.6,24.58,24.6,600.0,11.7502,11.7598,11.7502,11.7598,600.0
2006-06-26 14:00:00,24.6,24.64,24.6,24.61,2500.0,11.7598,11.7789,11.7598,11.7646,2500.0
2006-06-26 14:10:00,24.6,24.6,24.48,24.57,14900.0,11.7598,11.7598,11.7024,11.7454,14900.0
2006-06-26 14:20:00,24.57,24.57,24.55,24.55,1100.0,11.7454,11.7454,11.7359,11.7359,1100.0
2006-06-26 14:30:00,24.54,24.55,24.54,24.55,1800.0,11.7311,11.7359,11.7311,11.7359,1800.0
2006-06-26 14:40:00,24.54,24.59,24.54,24.58,1900.0,11.7311,11.755,11.7311,11.7502,1900.0
2006-06-26 14:50:00,24.58,24.58,24.56,24.58,1300.0,11.7502,11.7502,11.7407,11.7502,1300.0
2006-06-26 15:00:00,24.54,24.54,24.51,24.52,2900.0,11.7311,11.7311,11.7168,11.7215,2900.0
2006-06-26 15:10:00,24.51,24.57,24.5,24.57,4400.0,11.7168,11.7454,11.712,11.7454,4400.0
2006-06-26 15:20:00,24.55,24.55,24.46,24.47,3600.0,11.7359,11.7359,11.6929,11.6976,3600.0
2006-06-26 15:30:00,24.47,24.53,24.45,24.53,3900.0,11.6976,11.7263,11.6881,11.7263,3900.0
2006-06-26 15:40:00,24.53,24.54,24.47,24.49,5700.0,11.7263,11.7311,11.6976,11.7072,5700.0
2006-06-26 15:50:00,24.5,24.61,24.5,24.61,9900.0,11.712,11.7646,11.712,11.7646,9900.0
2006-06-27 09:30:00,24.6,24.75,24.6,24.7,5500.0,11.7598,11.8315,11.7598,11.8076,5500.0
2006-06-27 09:40:00,24.75,24.75,24.74,24.75,3200.0,11.8315,11.8315,11.8267,11.8315,3200.0
2006-06-27 09:50:00,24.75,24.76,24.7,24.7,6000.0,11.8315,11.8363,11.8076,11.8076,6000.0
2006-06-27 10:00:00,24.75,24.79,24.75,24.79,2500.0,11.8315,11.8506,11.8315,11.8506,2500.0
2006-06-27 10:10:00,24.7,24.76,24.7,24.72,4200.0,11.8076,11.8363,11.8076,11.8172,4200.0
2006-06-27 10:20:00,24.7,24.76,24.61,24.76,6300.0,11.8076,11.8363,11.7646,11.8363,6300.0
2006-06-27 10:30:00,24.76,24.8,24.73,24.8,7700.0,11.8363,11.8554,11.8219,11.8554,7700.0
2006-06-27 10:40:00,24.77,24.77,24.74,24.74,5000.0,11.8411,11.8411,11.8267,11.8267,5000.0
2006-06-27 10:50:00,24.74,24.75,24.73,24.73,4600.0,11.8267,11.8315,11.8219,11.8219,4600.0
2006-06-27 11:00:00,24.73,24.75,24.73,24.75,3800.0,11.8219,11.8315,11.8219,11.8315,3800.0
2006-06-27 11:10:00,24.75,24.77,24.71,24.76,9600.0,11.8315,11.8411,11.8124,11.8363,9600.0
2006-06-27 11:20:00,24.76,24.77,24.75,24.75,4300.0,11.8363,11.8411,11.8315,11.8315,4300.0
2006-06-27 11:30:00,24.73,24.73,24.65,24.68,18000.0,11.8219,11.8219,11.7837,11.798,18000.0
2006-06-27 11:40:00,24.7,24.7,24.67,24.67,17100.0,11.8076,11.8076,11.7932,11.7932,17100.0
2006-06-27 11:50:00,24.66,24.66,24.65,24.66,6300.0,11.7885,11.7885,11.7837,11.7885,6300.0
2006-06-27 12:00:00,24.68,24.68,24.65,24.65,7600.0,11.798,11.798,11.7837,11.7837,7600.0
2006-06-27 12:10:00,24.65,24.66,24.65,24.66,7000.0,11.7837,11.7885,11.7837,11.7885,7000.0
2006-06-27 12:20:00,24.66,24.67,24.65,24.67,3000.0,11.7885,11.7932,11.7837,11.7932,3000.0
2006-06-27 12:30:00,24.65,24.67,24.59,24.6,8200.0,11.7837,11.7932,11.755,11.7598,8200.0
2006-06-27 12:40:00,24.62,24.68,24.62,24.64,3100.0,11.7693,11.798,11.7693,11.7789,3100.0
2006-06-27 12:50:00,24.64,24.65,24.57,24.57,3400.0,11.7789,11.7837,11.7454,11.7454,3400.0
2006-06-27 13:00:00,24.57,24.61,24.57,24.61,2200.0,11.7454,11.7646,11.7454,11.7646,2200.0
2006-06-27 13:10:00,24.61,24.65,24.61,24.65,1300.0,11.7646,11.7837,11.7646,11.7837,1300.0
2006-06-27 13:20:00,24.62,24.79,24.62,24.65,27300.0,11.7693,11.8506,11.7693,11.7837,27300.0
2006-06-27 13:30:00,24.7,24.7,24.65,24.69,8400.0,11.8076,11.8076,11.7837,11.8028,8400.0
2006-06-27 13:40:00,24.68,24.72,24.68,24.7,13700.0,11.798,11.8172,11.798,11.8076,13700.0
2006-06-27 13:50:00,24.7,24.71,24.7,24.71,600.0,11.8076,11.8124,11.8076,11.8124,600.0
2006-06-27 14:00:00,24.71,24.72,24.71,24.71,6100.0,11.8124,11.8172,11.8124,11.8124,6100.0
2006-06-27 14:10:00,24.72,24.74,24.72,24.74,1200.0,11.8172,11.8267,11.8172,11.8267,1200.0
2006-06-27 14:20:00,24.74,24.74,24.63,24.63,3800.0,11.8267,11.8267,11.7741,11.7741,3800.0
2006-06-27 14:30:00,24.63,24.63,24.59,24.62,5600.0,11.7741,11.7741,11.755,11.7693,5600.0
2006-06-27 14:40:00,24.62,24.63,24.54,24.55,8500.0,11.7693,11.7741,11.7311,11.7359,8500.0
2006-06-27 14:50:00,24.56,24.62,24.53,24.58,3200.0,11.7407,11.7693,11.7263,11.7502,3200.0
2006-06-27 15:00:00,24.61,24.71,24.61,24.71,4400.0,11.7646,11.8124,11.7646,11.8124,4400.0
2006-06-27 15:10:00,24.71,24.71,24.64,24.66,3500.0,11.8124,11.8124,11.7789,11.7885,3500.0
2006-06-27 15:20:00,24.65,24.65,24.59,24.59,2100.0,11.7837,11.7837,11.755,11.755,2100.0
2006-06-27 15:30:00,24.6,24.64,24.53,24.54,4000.0,11.7598,11.7789,11.7263,11.7311,4000.0
2006-06-27 15:40:00,24.56,24.7,24.54,24.54,8500.0,11.7407,11.8076,11.7311,11.7311,8500.0
2006-06-27 15:50:00,24.55,24.61,24.49,24.6,16200.0,11.7359,11.7646,11.7072,11.7598,16200.0
2006-06-28 09:30:00,24.75,24.8,24.72,24.72,3200.0,11.8315,11.8554,11.8172,11.8172,3200.0
2006-06-28 09:40:00,24.76,24.81,24.75,24.8,3200.0,11.8363,11.8602,11.8315,11.8554,3200.0
2006-06-28 09:50:00,24.8,24.8,24.78,24.8,12700.0,11.8554,11.8554,11.8458,11.8554,12700.0
2006-06-28 10:00:00,24.81,24.84,24.8,24.8,12200.0,11.8602,11.8745,11.8554,11.8554,12200.0
2006-06-28 10:10:00,24.81,24.84,24.77,24.78,14100.0,11.8602,11.8745,11.8411,11.8458,14100.0
2006-06-28 10:20:00,24.72,24.84,24.7,24.77,3600.0,11.8172,11.8745,11.8076,11.8411,3600.0
2006-06-28 10:30:00,24.71,24.8,24.69,24.8,3700.0,11.8124,11.8554,11.8028,11.8554,3700.0
2006-06-28 10:40:00,24.8,24.87,24.79,24.84,5200.0,11.8554,11.8889,11.8506,11.8745,5200.0
2006-06-28 10:50:00,24.84,24.93,24.84,24.9,4500.0,11.8745,11.9175,11.8745,11.9032,4500.0
2006-06-28 11:00:00,24.83,24.87,24.75,24.87,1400.0,11.8697,11.8889,11.8315,11.8889,1400.0
2006-06-28 11:10:00,24.84,24.89,24.7,24.7,5800.0,11.8745,11.8984,11.8076,11.8076,5800.0
2006-06-28 11:20:00,24.75,24.77,24.67,24.75,3500.0,11.8315,11.8411,11.7932,11.8315,3500.0
2006-06-28 11:30:00,24.62,24.89,24.62,24.89,5500.0,11.7693,11.8984,11.7693,11.8984,5500.0
2006-06-28 11:40:00,24.8,24.8,24.8,24.8,100.0,11.8554,11.8554,11.8554,11.8554,100.0
2006-06-28 11:50:00,24.87,24.87,24.84,24.85,2500.0,11.8889,11.8889,11.8745,11.8793,2500.0
2006-06-28 12:00:00,24.77,24.85,24.77,24.84,3600.0,11.8411,11.8793,11.8411,11.8745,3600.0
2006-06-28 12:10:00,24.83,24.88,24.83,24.88,1400.0,11.8697,11.8936,11.8697,11.8936,1400.0
2006-06-28 12:20:00,24.9,24.9,24.83,24.85,4300.0,11.9032,11.9032,11.8697,11.8793,4300.0
2006-06-28 12:30:00,24.89,24.95,24.87,24.9,4500.0,11.8984,11.9271,11.8889,11.9032,4500.0
2006-06-28 12:40:00,24.9,24.9,24.85,24.85,3400.0,11.9032,11.9032,11.8793,11.8793,3400.0
2006-06-28 12:50:00,24.79,24.9,24.79,24.86,7300.0,11.8506,11.9032,11.8506,11.8841,7300.0
2006-06-28 13:00:00,24.89,24.9,24.88,24.9,10600.0,11.8984,11.9032,11.8936,11.9032,10600.0
2006-06-28 13:10:00,24.9,24.92,24.9,24.91,7300.0,11.9032,11.9128,11.9032,11.908,7300.0
2006-06-28 13:20:00,24.91,24.91,24.85,24.85,1700.0,11.908,11.908,11.8793,11.8793,1700.0
2006-06-28 13:30:00,24.85,24.92,24.85,24.91,7700.0,11.8793,11.9128,11.8793,11.908,7700.0
2006-06-28 13:40:00,24.92,24.92,24.84,24.85,2600.0,11.9128,11.9128,11.8745,11.8793,2600.0
2006-06-28 13:50:00,24.86,24.89,24.84,24.86,4300.0,11.8841,11.8984,11.8745,11.8841,4300.0
2006-06-28 14:00:00,24.86,24.86,24.83,24.85,1600.0,11.8841,11.8841,11.8697,11.8793,1600.0
2006-06-28 14:10:00,24.85,24.85,24.81,24.84,1500.0,11.8793,11.8793,11.8602,11.8745,1500.0
2006-06-28 14:20:00,24.85,24.88,24.85,24.88,1800.0,11.8793,11.8936,11.8793,11.8936,1800.0
2006-06-28 14:30:00,24.88,24.9,24.85,24.88,2800.0,11.8936,11.9032,11.8793,11.8936,2800.0
2006-06-28 14:40:00,24.85,24.89,24.84,24.89,2800.0,11.8793,11.8984,11.8745,11.8984,2800.0
2006-06-28 14:50:00,24.84,24.84,24.8,24.8,500.0,11.8745,11.8745,11.8554,11.8554,500.0
2006-06-28 15:00:00,24.77,24.83,24.73,24.77,1700.0,11.8411,11.8697,11.8219,11.8411,1700.0
2006-06-28 15:10:00,24.78,24.83,24.7,24.7,800.0,11.8458,11.8697,11.8076,11.8076,800.0
2006-06-28 15:20:00,24.72,24.72,24.66,24.66,2700.0,11.8172,11.8172,11.7885,11.7885,2700.0
2006-06-28 15:30:00,24.69,24.8,24.69,24.76,3900.0,11.8028,11.8554,11.8028,11.8363,3900.0
2006-06-28 15:40:00,24.75,24.75,24.69,24.69,3500.0,11.8315,11.8315,11.8028,11.8028,3500.0
2006-06-28 15:50:00,24.66,24.75,24.6,24.75,11200.0,11.7885,11.8315,11.7598,11.8315,11200.0
2006-06-29 09:30:00,24.81,24.81,24.76,24.81,2500.0,11.8602,11.8602,11.8363,11.8602,2500.0
2006-06-29 09:40:00,24.81,24.82,24.77,24.77,2100.0,11.8602,11.865,11.8411,11.8411,2100.0
2006-06-29 09:50:00,24.77,24.99,24.76,24.98,3800.0,11.8411,11.9462,11.8363,11.9414,3800.0
2006-06-29 10:00:00,24.99,25.06,24.86,24.86,4400.0,11.9462,11.9797,11.8841,11.8841,4400.0
2006-06-29 10:10:00,24.87,24.93,24.87,24.88,600.0,11.8889,11.9175,11.8889,11.8936,600.0
2006-06-29 10:20:00,24.93,24.96,24.93,24.93,300.0,11.9175,11.9319,11.9175,11.9175,300.0
2006-06-29 10:30:00,24.96,25.0,24.84,24.85,5400.0,11.9319,11.951,11.8745,11.8793,5400.0
2006-06-29 10:40:00,24.86,25.0,24.86,25.0,1100.0,11.8841,11.951,11.8841,11.951,1100.0
2006-06-29 10:50:00,24.99,24.99,24.86,24.94,1100.0,11.9462,11.9462,11.8841,11.9223,1100.0
2006-06-29 11:00:00,24.87,24.94,24.81,24.82,3300.0,11.8889,11.9223,11.8602,11.865,3300.0
2006-06-29 11:10:00,24.8,24.82,24.72,24.78,9300.0,11.8554,11.865,11.8172,11.8458,9300.0
2006-06-29 11:20:00,24.78,24.78,24.77,24.78,1900.0,11.8458,11.8458,11.8411,11.8458,1900.0
2006-06-29 11:30:00,24.87,24.87,24.86,24.86,200.0,11.8889,11.8889,11.8841,11.8841,200.0
2006-06-29 11:40:00,24.87,24.9,24.85,24.86,2400.0,11.8889,11.9032,11.8793,11.8841,2400.0
2006-06-29 11:50:00,24.85,24.87,24.84,24.87,1300.0,11.8793,11.8889,11.8745,11.8889,1300.0
2006-06-29 12:00:00,24.86,24.91,24.85,24.91,1200.0,11.8841,11.908,11.8793,11.908,1200.0
2006-06-29 12:10:00,24.87,24.87,24.82,24.83,4400.0,11.8889,11.8889,11.865,11.8697,4400.0
2006-06-29 12:20:00,24.85,24.85,24.77,24.77,1300.0,11.8793,11.8793,11.8411,11.8411,1300.0
2006-06-29 12:30:00,24.78,24.83,24.78,24.83,1300.0,11.8458,11.8697,11.8458,11.8697,1300.0
2006-06-29 12:40:00,24.82,24.83,24.82,24.82,600.0,11.865,11.8697,11.865,11.865,600.0
2006-06-29 12:50:00,24.81,24.83,24.81,24.81,900.0,11.8602,11.8697,11.8602,11.8602,900.0
2006-06-29 13:00:00,24.8,24.8,24.73,24.74,600.0,11.8554,11.8554,11.8219,11.8267,600.0
2006-06-29 13:10:00,24.75,24.75,24.75,24.75,300.0,11.8315,11.8315,11.8315,11.8315,300.0
2006-06-29 13:20:00,24.8,24.8,24.77,24.77,200.0,11.8554,11.8554,11.8411,11.8411,200.0
2006-06-29 13:30:00,24.8,24.81,24.76,24.77,3900.0,11.8554,11.8602,11.8363,11.8411,3900.0
2006-06-29 13:40:00,24.77,24.82,24.77,24.82,400.0,11.8411,11.865,11.8411,11.865,400.0
2006-06-29 13:50:00,24.82,24.89,24.82,24.89,13300.0,11.865,11.8984,11.865,11.8984,13300.0
2006-06-29 14:00:00,24.87,24.87,24.8,24.8,5700.0,11.8889,11.8889,11.8554,11.8554,5700.0
2006-06-29 14:10:00,24.78,24.88,24.75,24.86,10200.0,11.8458,11.8936,11.8315,11.8841,10200.0
2006-06-29 14:20:00,24.86,24.93,24.81,24.82,6800.0,11.8841,11.9175,11.8602,11.865,6800.0
2006-06-29 14:30:00,24.83,24.86,24.67,24.78,4600.0,11.8697,11.8841,11.7932,11.8458,4600.0
2006-06-29 14:40:00,24.78,24.88,24.76,24.88,3100.0,11.8458,11.8936,11.8363,11.8936,3100.0
2006-06-29 14:50:00,24.89,25.0,24.88,24.97,12500.0,11.8984,11.951,11.8936,11.9367,12500.0
2006-06-29 15:00:00,24.97,24.97,24.85,24.85,6200.0,11.9367,11.9367,11.8793,11.8793,6200.0
2006-06-29 15:10:00,24.86,24.86,24.83,24.86,6100.0,11.8841,11.8841,11.8697,11.8841,6100.0
2006-06-29 15:20:00,24.85,24.91,24.76,24.83,5200.0,11.8793,11.908,11.8363,11.8697,5200.0
2006-06-29 15:30:00,24.84,24.85,24.83,24.83,3700.0,11.8745,11.8793,11.8697,11.8697,3700.0
2006-06-29 15:40:00,24.84,24.89,24.84,24.89,2400.0,11.8745,11.8984,11.8745,11.8984,2400.0
2006-06-29 15:50:00,24.87,24.87,24.77,24.77,13900.0,11.8889,11.8889,11.8411,11.8411,13900.0
2006-06-30 09:30:00,24.8,24.8,24.51,24.52,4700.0,11.8554,11.8554,11.7168,11.7215,4700.0
2006-06-30 09:40:00,24.55,24.56,24.45,24.47,4300.0,11.7359,11.7407,11.6881,11.6976,4300.0
2006-06-30 09:50:00,24.49,24.75,24.49,24.6,6200.0,11.7072,11.8315,11.7072,11.7598,6200.0
2006-06-30 10:00:00,24.58,24.58,24.51,24.51,1000.0,11.7502,11.7502,11.7168,11.7168,1000.0
2006-06-30 10:10:00,24.51,24.51,24.42,24.47,3300.0,11.7168,11.7168,11.6737,11.6976,3300.0
2006-06-30 10:20:00,24.47,24.55,24.4,24.55,2600.0,11.6976,11.7359,11.6642,11.7359,2600.0
2006-06-30 10:30:00,24.54,24.62,24.52,24.62,1300.0,11.7311,11.7693,11.7215,11.7693,1300.0
2006-06-30 10:40:00,24.62,24.62,24.57,24.57,5100.0,11.7693,11.7693,11.7454,11.7454,5100.0
2006-06-30 10:50:00,24.58,24.62,24.54,24.61,3800.0,11.7502,11.7693,11.7311,11.7646,3800.0
2006-06-30 11:00:00,24.62,24.62,24.55,24.55,3300.0,11.7693,11.7693,11.7359,11.7359,3300.0
2006-06-30 11:10:00,24.55,24.61,24.54,24.55,2100.0,11.7359,11.7646,11.7311,11.7359,2100.0
2006-06-30 11:20:00,24.49,24.58,24.49,24.54,2000.0,11.7072,11.7502,11.7072,11.7311,2000.0
2006-06-30 11:30:00,24.47,24.53,24.44,24.49,3400.0,11.6976,11.7263,11.6833,11.7072,3400.0
2006-06-30 11:40:00,24.49,24.56,24.44,24.56,1000.0,11.7072,11.7407,11.6833,11.7407,1000.0
2006-06-30 11:50:00,24.56,24.6,24.56,24.6,3100.0,11.7407,11.7598,11.7407,11.7598,3100.0
2006-06-30 12:00:00,24.6,24.64,24.6,24.63,4000.0,11.7598,11.7789,11.7598,11.7741,4000.0
2006-06-30 12:10:00,24.64,24.66,24.62,24.62,3700.0,11.7789,11.7885,11.7693,11.7693,3700.0
2006-06-30 12:20:00,24.62,24.63,24.62,24.63,800.0,11.7693,11.7741,11.7693,11.7741,800.0
2006-06-30 12:30:00,24.63,24.63,24.63,24.63,1300.0,11.7741,11.7741,11.7741,11.7741,1300.0
2006-06-30 12:40:00,24.63,24.65,24.63,24.64,1600.0,11.7741,11.7837,11.7741,11.7789,1600.0
2006-06-30 12:50:00,24.64,24.64,24.61,24.63,1300.0,11.7789,11.7789,11.7646,11.7741,1300.0
2006-06-30 13:00:00,24.63,24.63,24.61,24.63,3800.0,11.7741,11.7741,11.7646,11.7741,3800.0
2006-06-30 13:10:00,24.65,24.71,24.65,24.65,3800.0,11.7837,11.8124,11.7837,11.7837,3800.0
2006-06-30 13:20:00,24.64,24.67,24.64,24.67,1000.0,11.7789,11.7932,11.7789,11.7932,1000.0
2006-06-30 13:30:00,24.67,24.67,24.66,24.67,2100.0,11.7932,11.7932,11.7885,11.7932,2100.0
2006-06-30 13:40:00,24.67,24.79,24.67,24.78,9600.0,11.7932,11.8506,11.7932,11.8458,9600.0
2006-06-30 13:50:00,24.79,24.79,24.65,24.65,11600.0,11.8506,11.8506,11.7837,11.7837,11600.0
2006-06-30 14:00:00,24.65,24.75,24.65,24.75,9400.0,11.7837,11.8315,11.7837,11.8315,9400.0
2006-06-30 14:10:00,24.74,24.75,24.65,24.65,7200.0,11.8267,11.8315,11.7837,11.7837,7200.0
2006-06-30 14:20:00,24.65,24.73,24.64,24.72,6400.0,11.7837,11.8219,11.7789,11.8172,6400.0
2006-06-30 14:30:00,24.67,24.72,24.64,24.65,10800.0,11.7932,11.8172,11.7789,11.7837,10800.0
2006-06-30 14:40:00,24.69,24.73,24.69,24.73,4700.0,11.8028,11.8219,11.8028,11.8219,4700.0
2006-06-30 14:50:00,24.74,24.79,24.72,24.79,3600.0,11.8267,11.8506,11.8172,11.8506,3600.0
2006-06-30 15:00:00,24.79,24.8,24.78,24.79,4200.0,11.8506,11.8554,11.8458,11.8506,4200.0
2006-06-30 15:10:00,24.78,24.79,24.76,24.76,4500.0,11.8458,11.8506,11.8363,11.8363,4500.0
2006-06-30 15:20:00,24.77,24.8,24.76,24.79,5400.0,11.8411,11.8554,11.8363,11.8506,5400.0
2006-06-30 15:30:00,24.79,24.79,24.65,24.66,12500.0,11.8506,11.8506,11.7837,11.7885,12500.0
2006-06-30 15:40:00,24.68,24.69,24.64,24.68,15700.0,11.798,11.8028,11.7789,11.798,15700.0
2006-06-30 15:50:00,24.68,24.69,24.64,24.65,13800.0,11.798,11.8028,11.7789,11.7837,13800.0
2006-07-03 09:30:00,24.71,24.72,24.66,24.68,2800.0,11.8124,11.8172,11.7885,11.798,2800.0
2006-07-03 09:40:00,24.74,24.76,24.69,24.7,2200.0,11.8267,11.8363,11.8028,11.8076,2200.0
2006-07-03 09:50:00,24.7,24.71,24.66,24.68,3200.0,11.8076,11.8124,11.7885,11.798,3200.0
2006-07-03 10:00:00,24.68,24.72,24.65,24.72,3300.0,11.798,11.8172,11.7837,11.8172,3300.0
2006-07-03 10:10:00,24.72,24.74,24.65,24.74,4600.0,11.8172,11.8267,11.7837,11.8267,4600.0
2006-07-03 10:20:00,24.71,24.73,24.69,24.7,5500.0,11.8124,11.8219,11.8028,11.8076,5500.0
2006-07-03 10:30:00,24.71,24.71,24.68,24.68,3500.0,11.8124,11.8124,11.798,11.798,3500.0
2006-07-03 10:40:00,24.68,24.68,24.59,24.6,4800.0,11.798,11.798,11.755,11.7598,4800.0
2006-07-03 10:50:00,24.6,24.64,24.6,24.64,6700.0,11.7598,11.7789,11.7598,11.7789,6700.0
2006-07-03 11:00:00,24.64,24.64,24.59,24.61,4400.0,11.7789,11.7789,11.755,11.7646,4400.0
2006-07-03 11:10:00,24.63,24.66,24.61,24.66,7700.0,11.7741,11.7885,11.7646,11.7885,7700.0
2006-07-03 11:20:00,24.66,24.69,24.61,24.69,3900.0,11.7885,11.8028,11.7646,11.8028,3900.0
2006-07-03 11:30:00,24.62,24.74,24.62,24.72,4600.0,11.7693,11.8267,11.7693,11.8172,4600.0
2006-07-03 11:40:00,24.7,24.77,24.64,24.64,6600.0,11.8076,11.8411,11.7789,11.7789,6600.0
2006-07-03 11:50:00,24.68,24.68,24.6,24.6,5600.0,11.798,11.798,11.7598,11.7598,5600.0
2006-07-03 12:00:00,24.65,24.68,24.64,24.68,5400.0,11.7837,11.798,11.7789,11.798,5400.0
2006-07-03 12:10:00,24.67,24.67,24.63,24.66,4000.0,11.7932,11.7932,11.7741,11.7885,4000.0
2006-07-03 12:20:00,24.66,24.66,24.61,24.66,3900.0,11.7885,11.7885,11.7646,11.7885,3900.0
2006-07-03 12:30:00,24.65,24.75,24.64,24.75,4500.0,11.7837,11.8315,11.7789,11.8315,4500.0
2006-07-03 12:40:00,24.75,24.86,24.73,24.85,3500.0,11.8315,11.8841,11.8219,11.8793,3500.0
2006-07-03 12:50:00,24.85,24.89,24.8,24.81,2800.0,11.8793,11.8984,11.8554,11.8602,2800.0
2006-07-03 13:00:00,24.86,24.86,24.86,24.86,2100.0,11.8841,11.8841,11.8841,11.8841,2100.0
2006-07-03 13:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:20:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 13:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:00:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:20:00,24.86,24.86,24.86,24.86,200.0,11.8841,11.8841,11.8841,11.8841,200.0
2006-07-03 14:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 14:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:00:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:10:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:20:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:30:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:40:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-03 15:50:00,24.86,24.86,24.86,24.86,0.0,11.8841,11.8841,11.8841,11.8841,0.0
2006-07-05 09:30:00,24.86,24.9,24.82,24.86,4600.0,11.8841,11.9032,11.865,11.8841,4600.0
2006-07-05 09:40:00,24.88,25.08,24.88,25.08,2600.0,11.8936,11.9892,11.8936,11.9892,2600.0
2006-07-05 09:50:00,25.07,25.07,24.84,24.88,6900.0,11.9845,11.9845,11.8745,11.8936,6900.0
2006-07-05 10:00:00,24.92,25.28,24.92,25.28,10100.0,11.9128,12.0849,11.9128,12.0849,10100.0
2006-07-05 10:10:00,25.28,25.52,25.26,25.41,12300.0,12.0849,12.1996,12.0753,12.147,12300.0
2006-07-05 10:20:00,25.41,25.51,25.38,25.46,8100.0,12.147,12.1948,12.1327,12.1709,8100.0
2006-07-05 10:30:00,25.45,25.45,25.29,25.42,29200.0,12.1661,12.1661,12.0896,12.1518,29200.0
2006-07-05 10:40:00,25.41,25.44,25.36,25.36,10300.0,12.147,12.1613,12.1231,12.1231,10300.0
2006-07-05 10:50:00,25.37,25.47,25.37,25.44,9100.0,12.1279,12.1757,12.1279,12.1613,9100.0
2006-07-05 11:00:00,25.45,25.58,25.44,25.58,10600.0,12.1661,12.2283,12.1613,12.2283,10600.0
2006-07-05 11:10:00,25.62,25.62,25.59,25.6,5500.0,12.2474,12.2474,12.233,12.2378,5500.0
2006-07-05 11:20:00,25.6,25.76,25.6,25.69,9100.0,12.2378,12.3143,12.2378,12.2808,9100.0
2006-07-05 11:30:00,25.75,25.96,25.73,25.86,15900.0,12.3095,12.4099,12.3,12.3621,15900.0
2006-07-05 11:40:00,25.88,25.88,25.64,25.78,15400.0,12.3717,12.3717,12.2569,12.3239,15400.0
2006-07-05 11:50:00,25.78,25.81,25.68,25.68,20700.0,12.3239,12.3382,12.2761,12.2761,20700.0
2006-07-05 12:00:00,25.69,25.76,25.66,25.68,7200.0,12.2808,12.3143,12.2665,12.2761,7200.0
2006-07-05 12:10:00,25.68,25.8,25.66,25.8,15100.0,12.2761,12.3334,12.2665,12.3334,15100.0
2006-07-05 12:20:00,25.76,25.81,25.75,25.78,14100.0,12.3143,12.3382,12.3095,12.3239,14100.0
2006-07-05 12:30:00,25.77,25.79,25.75,25.76,2900.0,12.3191,12.3287,12.3095,12.3143,2900.0
2006-07-05 12:40:00,25.74,25.75,25.74,25.74,5400.0,12.3048,12.3095,12.3048,12.3048,5400.0
2006-07-05 12:50:00,25.74,25.74,25.71,25.73,5700.0,12.3048,12.3048,12.2904,12.3,5700.0
2006-07-05 13:00:00,25.72,25.76,25.71,25.75,10400.0,12.2952,12.3143,12.2904,12.3095,10400.0
2006-07-05 13:10:00,25.76,25.78,25.75,25.76,6100.0,12.3143,12.3239,12.3095,12.3143,6100.0
2006-07-05 13:20:00,25.77,25.9,25.76,25.83,15500.0,12.3191,12.3812,12.3143,12.3478,15500.0
2006-07-05 13:30:00,25.83,25.93,25.81,25.82,19500.0,12.3478,12.3956,12.3382,12.343,19500.0
2006-07-05 13:40:00,25.87,25.91,25.77,25.82,14300.0,12.3669,12.386,12.3191,12.343,14300.0
2006-07-05 13:50:00,25.83,25.85,25.72,25.72,7300.0,12.3478,12.3573,12.2952,12.2952,7300.0
2006-07-05 14:00:00,25.74,25.79,25.74,25.75,5200.0,12.3048,12.3287,12.3048,12.3095,5200.0
2006-07-05 14:10:00,25.74,25.74,25.71,25.72,6700.0,12.3048,12.3048,12.2904,12.2952,6700.0
2006-07-05 14:20:00,25.72,25.72,25.67,25.69,9100.0,12.2952,12.2952,12.2713,12.2808,9100.0
2006-07-05 14:30:00,25.68,25.8,25.67,25.8,9900.0,12.2761,12.3334,12.2713,12.3334,9900.0
2006-07-05 14:40:00,25.78,25.8,25.75,25.76,6200.0,12.3239,12.3334,12.3095,12.3143,6200.0
2006-07-05 14:50:00,25.77,25.78,25.6,25.75,18000.0,12.3191,12.3239,12.2378,12.3095,18000.0
2006-07-05 15:00:00,25.75,25.77,25.64,25.68,11600.0,12.3095,12.3191,12.2569,12.2761,11600.0
2006-07-05 15:10:00,25.65,25.7,25.62,25.64,11300.0,12.2617,12.2856,12.2474,12.2569,11300.0
2006-07-05 15:20:00,25.66,25.74,25.64,25.72,7700.0,12.2665,12.3048,12.2569,12.2952,7700.0
2006-07-05 15:30:00,25.71,25.75,25.66,25.74,8900.0,12.2904,12.3095,12.2665,12.3048,8900.0
2006-07-05 15:40:00,25.74,25.8,25.74,25.8,16000.0,12.3048,12.3334,12.3048,12.3334,16000.0
2006-07-05 15:50:00,25.79,25.8,25.7,25.74,9100.0,12.3287,12.3334,12.2856,12.3048,9100.0
2006-07-06 09:30:00,25.85,26.0,25.85,25.95,3100.0,12.3573,12.429,12.3573,12.4051,3100.0
2006-07-06 09:40:00,26.0,26.14,25.95,25.95,2300.0,12.429,12.496,12.4051,12.4051,2300.0
2006-07-06 09:50:00,25.86,25.86,25.71,25.71,8500.0,12.3621,12.3621,12.2904,12.2904,8500.0
2006-07-06 10:00:00,25.76,25.88,25.76,25.78,4700.0,12.3143,12.3717,12.3143,12.3239,4700.0
2006-07-06 10:10:00,25.82,25.86,25.65,25.79,5500.0,12.343,12.3621,12.2617,12.3287,5500.0
2006-07-06 10:20:00,25.81,25.85,25.81,25.85,3100.0,12.3382,12.3573,12.3382,12.3573,3100.0
2006-07-06 10:30:00,25.8,25.8,25.75,25.77,1900.0,12.3334,12.3334,12.3095,12.3191,1900.0
2006-07-06 10:40:00,25.77,25.81,25.77,25.8,300.0,12.3191,12.3382,12.3191,12.3334,300.0
2006-07-06 10:50:00,25.73,25.73,25.66,25.67,1100.0,12.3,12.3,12.2665,12.2713,1100.0
2006-07-06 11:00:00,25.64,25.64,25.62,25.62,1400.0,12.2569,12.2569,12.2474,12.2474,1400.0
2006-07-06 11:10:00,25.63,25.66,25.63,25.66,900.0,12.2522,12.2665,12.2522,12.2665,900.0
2006-07-06 11:20:00,25.67,25.67,25.53,25.6,3200.0,12.2713,12.2713,12.2044,12.2378,3200.0
2006-07-06 11:30:00,25.6,25.6,25.53,25.53,1600.0,12.2378,12.2378,12.2044,12.2044,1600.0
2006-07-06 11:40:00,25.52,25.53,25.52,25.53,400.0,12.1996,12.2044,12.1996,12.2044,400.0
2006-07-06 11:50:00,25.52,25.52,25.51,25.52,1100.0,12.1996,12.1996,12.1948,12.1996,1100.0
2006-07-06 12:00:00,25.52,25.53,25.52,25.53,1100.0,12.1996,12.2044,12.1996,12.2044,1100.0
2006-07-06 12:10:00,25.52,25.52,25.48,25.48,5300.0,12.1996,12.1996,12.1805,12.1805,5300.0
2006-07-06 12:20:00,25.5,25.6,25.5,25.57,3800.0,12.19,12.2378,12.19,12.2235,3800.0
2006-07-06 12:30:00,25.57,25.57,25.51,25.51,800.0,12.2235,12.2235,12.1948,12.1948,800.0
2006-07-06 12:40:00,25.56,25.57,25.52,25.54,2300.0,12.2187,12.2235,12.1996,12.2091,2300.0
2006-07-06 12:50:00,25.54,25.56,25.54,25.56,1300.0,12.2091,12.2187,12.2091,12.2187,1300.0
2006-07-06 13:00:00,25.56,25.56,25.54,25.56,1100.0,12.2187,12.2187,12.2091,12.2187,1100.0
2006-07-06 13:10:00,25.57,25.57,25.54,25.54,1300.0,12.2235,12.2235,12.2091,12.2091,1300.0
2006-07-06 13:20:00,25.53,25.54,25.53,25.54,300.0,12.2044,12.2091,12.2044,12.2091,300.0
2006-07-06 13:30:00,25.54,25.67,25.54,25.59,19000.0,12.2091,12.2713,12.2091,12.233,19000.0
2006-07-06 13:40:00,25.58,25.6,25.58,25.6,1800.0,12.2283,12.2378,12.2283,12.2378,1800.0
2006-07-06 13:50:00,25.59,25.6,25.56,25.56,2000.0,12.233,12.2378,12.2187,12.2187,2000.0
2006-07-06 14:00:00,25.54,25.54,25.52,25.52,1900.0,12.2091,12.2091,12.1996,12.1996,1900.0
2006-07-06 14:10:00,25.52,25.61,25.52,25.56,7400.0,12.1996,12.2426,12.1996,12.2187,7400.0
2006-07-06 14:20:00,25.5,25.55,25.47,25.55,6100.0,12.19,12.2139,12.1757,12.2139,6100.0
2006-07-06 14:30:00,25.52,25.52,25.47,25.52,4800.0,12.1996,12.1996,12.1757,12.1996,4800.0
2006-07-06 14:40:00,25.53,25.58,25.53,25.57,2700.0,12.2044,12.2283,12.2044,12.2235,2700.0
2006-07-06 14:50:00,25.59,25.59,25.57,25.57,500.0,12.233,12.233,12.2235,12.2235,500.0
2006-07-06 15:00:00,25.57,25.6,25.57,25.58,2300.0,12.2235,12.2378,12.2235,12.2283,2300.0
2006-07-06 15:10:00,25.6,25.65,25.59,25.65,2600.0,12.2378,12.2617,12.233,12.2617,2600.0
2006-07-06 15:20:00,25.62,25.66,25.62,25.64,1300.0,12.2474,12.2665,12.2474,12.2569,1300.0
2006-07-06 15:30:00,25.64,25.66,25.6,25.62,4600.0,12.2569,12.2665,12.2378,12.2474,4600.0
2006-07-06 15:40:00,25.62,25.68,25.62,25.66,2600.0,12.2474,12.2761,12.2474,12.2665,2600.0
2006-07-06 15:50:00,25.65,25.76,25.65,25.74,4000.0,12.2617,12.3143,12.2617,12.3048,4000.0
2006-07-07 09:30:00,25.65,25.65,25.56,25.61,1400.0,12.2617,12.2617,12.2187,12.2426,1400.0
2006-07-07 09:40:00,25.62,25.76,25.62,25.69,1900.0,12.2474,12.3143,12.2474,12.2808,1900.0
2006-07-07 09:50:00,25.62,25.63,25.54,25.54,1300.0,12.2474,12.2522,12.2091,12.2091,1300.0
2006-07-07 10:00:00,25.56,25.62,25.56,25.61,900.0,12.2187,12.2474,12.2187,12.2426,900.0
2006-07-07 10:10:00,25.65,25.84,25.65,25.81,5300.0,12.2617,12.3526,12.2617,12.3382,5300.0
2006-07-07 10:20:00,25.73,25.8,25.73,25.77,1100.0,12.3,12.3334,12.3,12.3191,1100.0
2006-07-07 10:30:00,25.73,25.78,25.73,25.74,2700.0,12.3,12.3239,12.3,12.3048,2700.0
2006-07-07 10:40:00,25.77,25.77,25.66,25.7,1900.0,12.3191,12.3191,12.2665,12.2856,1900.0
2006-07-07 10:50:00,25.68,25.7,25.64,25.64,600.0,12.2761,12.2856,12.2569,12.2569,600.0
2006-07-07 11:00:00,25.69,25.69,25.68,25.69,300.0,12.2808,12.2808,12.2761,12.2808,300.0
2006-07-07 11:10:00,25.64,25.66,25.64,25.66,400.0,12.2569,12.2665,12.2569,12.2665,400.0
2006-07-07 11:20:00,25.65,25.65,25.63,25.63,500.0,12.2617,12.2617,12.2522,12.2522,500.0
2006-07-07 11:30:00,25.64,25.71,25.64,25.71,700.0,12.2569,12.2904,12.2569,12.2904,700.0
2006-07-07 11:40:00,25.72,25.72,25.72,25.72,300.0,12.2952,12.2952,12.2952,12.2952,300.0
2006-07-07 11:50:00,25.71,25.71,25.69,25.69,300.0,12.2904,12.2904,12.2808,12.2808,300.0
2006-07-07 12:00:00,25.69,25.69,25.68,25.68,1800.0,12.2808,12.2808,12.2761,12.2761,1800.0
2006-07-07 12:10:00,25.67,25.67,25.66,25.67,400.0,12.2713,12.2713,12.2665,12.2713,400.0
2006-07-07 12:20:00,25.68,25.73,25.68,25.73,600.0,12.2761,12.3,12.2761,12.3,600.0
2006-07-07 12:30:00,25.74,25.79,25.74,25.77,400.0,12.3048,12.3287,12.3048,12.3191,400.0
2006-07-07 12:40:00,25.74,25.74,25.74,25.74,100.0,12.3048,12.3048,12.3048,12.3048,100.0
2006-07-07 12:50:00,25.77,25.77,25.7,25.7,1200.0,12.3191,12.3191,12.2856,12.2856,1200.0
2006-07-07 13:00:00,25.69,25.73,25.69,25.73,900.0,12.2808,12.3,12.2808,12.3,900.0
2006-07-07 13:10:00,25.7,25.7,25.62,25.62,600.0,12.2856,12.2856,12.2474,12.2474,600.0
2006-07-07 13:20:00,25.62,25.62,25.62,25.62,300.0,12.2474,12.2474,12.2474,12.2474,300.0
2006-07-07 13:30:00,25.61,25.66,25.59,25.66,1500.0,12.2426,12.2665,12.233,12.2665,1500.0
2006-07-07 13:40:00,25.65,25.65,25.6,25.6,1400.0,12.2617,12.2617,12.2378,12.2378,1400.0
2006-07-07 13:50:00,25.62,25.65,25.62,25.62,300.0,12.2474,12.2617,12.2474,12.2474,300.0
2006-07-07 14:00:00,25.65,25.65,25.63,25.63,600.0,12.2617,12.2617,12.2522,12.2522,600.0
2006-07-07 14:10:00,25.64,25.72,25.64,25.72,1100.0,12.2569,12.2952,12.2569,12.2952,1100.0
2006-07-07 14:20:00,25.67,25.74,25.67,25.74,800.0,12.2713,12.3048,12.2713,12.3048,800.0
2006-07-07 14:30:00,25.74,25.74,25.68,25.68,1000.0,12.3048,12.3048,12.2761,12.2761,1000.0
2006-07-07 14:40:00,25.68,25.68,25.55,25.61,3700.0,12.2761,12.2761,12.2139,12.2426,3700.0
2006-07-07 14:50:00,25.59,25.59,25.51,25.51,1800.0,12.233,12.233,12.1948,12.1948,1800.0
2006-07-07 15:00:00,25.51,25.53,25.5,25.51,1600.0,12.1948,12.2044,12.19,12.1948,1600.0
2006-07-07 15:10:00,25.51,25.53,25.5,25.52,3400.0,12.1948,12.2044,12.19,12.1996,3400.0
2006-07-07 15:20:00,25.53,25.54,25.5,25.52,4700.0,12.2044,12.2091,12.19,12.1996,4700.0
2006-07-07 15:30:00,25.54,25.54,25.5,25.5,4700.0,12.2091,12.2091,12.19,12.19,4700.0
2006-07-07 15:40:00,25.52,25.56,25.5,25.56,1200.0,12.1996,12.2187,12.19,12.2187,1200.0
2006-07-07 15:50:00,25.56,25.56,25.5,25.5,3000.0,12.2187,12.2187,12.19,12.19,3000.0
2006-07-10 09:30:00,25.51,25.62,25.51,25.62,1000.0,12.1948,12.2474,12.1948,12.2474,1000.0
2006-07-10 09:40:00,25.59,25.6,25.59,25.6,600.0,12.233,12.2378,12.233,12.2378,600.0
2006-07-10 09:50:00,25.62,25.69,25.59,25.69,3000.0,12.2474,12.2808,12.233,12.2808,3000.0
2006-07-10 10:00:00,25.64,25.77,25.61,25.73,1700.0,12.2569,12.3191,12.2426,12.3,1700.0
2006-07-10 10:10:00,25.76,25.84,25.76,25.83,1700.0,12.3143,12.3526,12.3143,12.3478,1700.0
2006-07-10 10:20:00,25.85,25.97,25.85,25.96,1100.0,12.3573,12.4147,12.3573,12.4099,1100.0
2006-07-10 10:30:00,25.93,25.97,25.88,25.88,2000.0,12.3956,12.4147,12.3717,12.3717,2000.0
2006-07-10 10:40:00,25.89,25.94,25.86,25.88,5000.0,12.3765,12.4004,12.3621,12.3717,5000.0
2006-07-10 10:50:00,25.97,26.22,25.97,26.22,4100.0,12.4147,12.5342,12.4147,12.5342,4100.0
2006-07-10 11:00:00,26.24,26.26,25.97,26.02,21200.0,12.5438,12.5533,12.4147,12.4386,21200.0
2006-07-10 11:10:00,26.02,26.1,26.02,26.07,2500.0,12.4386,12.4768,12.4386,12.4625,2500.0
2006-07-10 11:20:00,26.06,26.06,26.0,26.01,3200.0,12.4577,12.4577,12.429,12.4338,3200.0
2006-07-10 11:30:00,26.01,26.02,25.96,25.96,3400.0,12.4338,12.4386,12.4099,12.4099,3400.0
2006-07-10 11:40:00,25.96,25.99,25.94,25.99,5200.0,12.4099,12.4243,12.4004,12.4243,5200.0
2006-07-10 11:50:00,25.98,25.98,25.98,25.98,100.0,12.4195,12.4195,12.4195,12.4195,100.0
2006-07-10 12:00:00,25.96,25.96,25.88,25.88,400.0,12.4099,12.4099,12.3717,12.3717,400.0
2006-07-10 12:10:00,25.88,25.97,25.84,25.91,3100.0,12.3717,12.4147,12.3526,12.386,3100.0
2006-07-10 12:20:00,25.96,25.97,25.96,25.97,400.0,12.4099,12.4147,12.4099,12.4147,400.0
2006-07-10 12:30:00,25.98,25.98,25.96,25.96,300.0,12.4195,12.4195,12.4099,12.4099,300.0
2006-07-10 12:40:00,25.97,25.97,25.96,25.96,400.0,12.4147,12.4147,12.4099,12.4099,400.0
2006-07-10 12:50:00,25.91,25.91,25.87,25.88,800.0,12.386,12.386,12.3669,12.3717,800.0
2006-07-10 13:00:00,25.84,25.84,25.79,25.79,700.0,12.3526,12.3526,12.3287,12.3287,700.0
2006-07-10 13:10:00,25.79,25.79,25.75,25.76,500.0,12.3287,12.3287,12.3095,12.3143,500.0
2006-07-10 13:20:00,25.76,25.79,25.74,25.79,2300.0,12.3143,12.3287,12.3048,12.3287,2300.0
2006-07-10 13:30:00,25.78,25.78,25.75,25.75,200.0,12.3239,12.3239,12.3095,12.3095,200.0
2006-07-10 13:40:00,25.73,25.8,25.7,25.8,1900.0,12.3,12.3334,12.2856,12.3334,1900.0
2006-07-10 13:50:00,25.81,25.81,25.73,25.73,600.0,12.3382,12.3382,12.3,12.3,600.0
2006-07-10 14:00:00,25.74,25.79,25.73,25.73,500.0,12.3048,12.3287,12.3,12.3,500.0
2006-07-10 14:10:00,25.73,25.75,25.68,25.75,900.0,12.3,12.3095,12.2761,12.3095,900.0
2006-07-10 14:20:00,25.71,25.77,25.71,25.77,400.0,12.2904,12.3191,12.2904,12.3191,400.0
2006-07-10 14:30:00,25.74,25.74,25.67,25.7,500.0,12.3048,12.3048,12.2713,12.2856,500.0
2006-07-10 14:40:00,25.69,25.74,25.39,25.39,12000.0,12.2808,12.3048,12.1374,12.1374,12000.0
2006-07-10 14:50:00,25.46,25.51,25.4,25.42,1500.0,12.1709,12.1948,12.1422,12.1518,1500.0
2006-07-10 15:00:00,25.45,25.45,25.26,25.42,5200.0,12.1661,12.1661,12.0753,12.1518,5200.0
2006-07-10 15:10:00,25.42,25.53,25.42,25.53,2500.0,12.1518,12.2044,12.1518,12.2044,2500.0
2006-07-10 15:20:00,25.5,25.51,25.5,25.51,600.0,12.19,12.1948,12.19,12.1948,600.0
2006-07-10 15:30:00,25.51,25.51,25.44,25.47,2800.0,12.1948,12.1948,12.1613,12.1757,2800.0
2006-07-10 15:40:00,25.46,25.52,25.46,25.51,6000.0,12.1709,12.1996,12.1709,12.1948,6000.0
2006-07-10 15:50:00,25.51,25.52,25.48,25.52,1600.0,12.1948,12.1996,12.1805,12.1996,1600.0
2006-07-11 09:30:00,25.5,25.63,25.44,25.63,2500.0,12.19,12.2522,12.1613,12.2522,2500.0
2006-07-11 09:40:00,25.63,25.7,25.55,25.6,2500.0,12.2522,12.2856,12.2139,12.2378,2500.0
2006-07-11 09:50:00,25.52,25.52,25.52,25.52,2800.0,12.1996,12.1996,12.1996,12.1996,2800.0
2006-07-11 10:00:00,25.52,25.52,25.5,25.51,1800.0,12.1996,12.1996,12.19,12.1948,1800.0
2006-07-11 10:10:00,25.51,25.51,25.51,25.51,400.0,12.1948,12.1948,12.1948,12.1948,400.0
2006-07-11 10:20:00,25.5,25.52,25.5,25.52,2000.0,12.19,12.1996,12.19,12.1996,2000.0
2006-07-11 10:30:00,25.51,25.51,25.5,25.51,2600.0,12.1948,12.1948,12.19,12.1948,2600.0
2006-07-11 10:40:00,25.51,25.51,25.51,25.51,900.0,12.1948,12.1948,12.1948,12.1948,900.0
2006-07-11 10:50:00,25.5,25.51,25.5,25.51,1700.0,12.19,12.1948,12.19,12.1948,1700.0
2006-07-11 11:00:00,25.51,25.53,25.51,25.53,1200.0,12.1948,12.2044,12.1948,12.2044,1200.0
2006-07-11 11:10:00,25.52,25.57,25.52,25.57,1100.0,12.1996,12.2235,12.1996,12.2235,1100.0
2006-07-11 11:20:00,25.57,25.66,25.57,25.66,5200.0,12.2235,12.2665,12.2235,12.2665,5200.0
2006-07-11 11:30:00,25.63,25.67,25.62,25.67,5300.0,12.2522,12.2713,12.2474,12.2713,5300.0
2006-07-11 11:40:00,25.66,25.7,25.66,25.7,800.0,12.2665,12.2856,12.2665,12.2856,800.0
2006-07-11 11:50:00,25.69,25.69,25.65,25.68,900.0,12.2808,12.2808,12.2617,12.2761,900.0
2006-07-11 12:00:00,25.64,25.64,25.52,25.56,6300.0,12.2569,12.2569,12.1996,12.2187,6300.0
2006-07-11 12:10:00,25.52,25.56,25.52,25.56,600.0,12.1996,12.2187,12.1996,12.2187,600.0
2006-07-11 12:20:00,25.54,25.54,25.52,25.54,1100.0,12.2091,12.2091,12.1996,12.2091,1100.0
2006-07-11 12:30:00,25.54,25.54,25.54,25.54,100.0,12.2091,12.2091,12.2091,12.2091,100.0
2006-07-11 12:40:00,25.54,25.56,25.45,25.47,2600.0,12.2091,12.2187,12.1661,12.1757,2600.0
2006-07-11 12:50:00,25.42,25.42,25.34,25.34,1200.0,12.1518,12.1518,12.1135,12.1135,1200.0
2006-07-11 13:00:00,25.34,25.34,25.3,25.3,400.0,12.1135,12.1135,12.0944,12.0944,400.0
2006-07-11 13:10:00,25.33,25.36,25.31,25.36,1300.0,12.1088,12.1231,12.0992,12.1231,1300.0
2006-07-11 13:20:00,25.36,25.36,25.31,25.35,1300.0,12.1231,12.1231,12.0992,12.1183,1300.0
2006-07-11 13:30:00,25.34,25.35,25.29,25.33,2100.0,12.1135,12.1183,12.0896,12.1088,2100.0
2006-07-11 13:40:00,25.33,25.33,25.27,25.29,4000.0,12.1088,12.1088,12.0801,12.0896,4000.0
2006-07-11 13:50:00,25.4,25.54,25.36,25.43,5200.0,12.1422,12.2091,12.1231,12.1566,5200.0
2006-07-11 14:00:00,25.43,25.49,25.43,25.49,1200.0,12.1566,12.1852,12.1566,12.1852,1200.0
2006-07-11 14:10:00,25.5,25.54,25.48,25.51,3800.0,12.19,12.2091,12.1805,12.1948,3800.0
2006-07-11 14:20:00,25.52,25.52,25.52,25.52,300.0,12.1996,12.1996,12.1996,12.1996,300.0
2006-07-11 14:30:00,25.51,25.51,25.5,25.5,1100.0,12.1948,12.1948,12.19,12.19,1100.0
2006-07-11 14:40:00,25.46,25.5,25.46,25.47,3800.0,12.1709,12.19,12.1709,12.1757,3800.0
2006-07-11 14:50:00,25.48,25.48,25.47,25.47,200.0,12.1805,12.1805,12.1757,12.1757,200.0
2006-07-11 15:00:00,25.48,25.5,25.48,25.5,800.0,12.1805,12.19,12.1805,12.19,800.0
2006-07-11 15:10:00,25.52,25.55,25.49,25.55,3500.0,12.1996,12.2139,12.1852,12.2139,3500.0
2006-07-11 15:20:00,25.55,25.55,25.52,25.52,4600.0,12.2139,12.2139,12.1996,12.1996,4600.0
2006-07-11 15:30:00,25.55,25.55,25.53,25.55,5100.0,12.2139,12.2139,12.2044,12.2139,5100.0
2006-07-11 15:40:00,25.54,25.55,25.51,25.51,2500.0,12.2091,12.2139,12.1948,12.1948,2500.0
2006-07-11 15:50:00,25.52,25.55,25.5,25.55,6000.0,12.1996,12.2139,12.19,12.2139,6000.0
2006-07-12 09:30:00,25.55,25.65,25.49,25.54,1800.0,12.2139,12.2617,12.1852,12.2091,1800.0
2006-07-12 09:40:00,25.44,25.44,25.29,25.3,2400.0,12.1613,12.1613,12.0896,12.0944,2400.0
2006-07-12 09:50:00,25.25,25.29,25.19,25.19,2000.0,12.0705,12.0896,12.0418,12.0418,2000.0
2006-07-12 10:00:00,25.12,25.18,25.1,25.18,2000.0,12.0084,12.037,11.9988,12.037,2000.0
2006-07-12 10:10:00,25.14,25.14,25.0,25.03,2500.0,12.0179,12.0179,11.951,11.9653,2500.0
2006-07-12 10:20:00,24.94,25.0,24.88,24.88,2600.0,11.9223,11.951,11.8936,11.8936,2600.0
2006-07-12 10:30:00,24.88,24.88,24.72,24.79,2300.0,11.8936,11.8936,11.8172,11.8506,2300.0
2006-07-12 10:40:00,24.79,24.79,24.68,24.69,900.0,11.8506,11.8506,11.798,11.8028,900.0
2006-07-12 10:50:00,24.68,24.68,24.65,24.66,1200.0,11.798,11.798,11.7837,11.7885,1200.0
2006-07-12 11:00:00,24.63,24.66,24.58,24.66,1300.0,11.7741,11.7885,11.7502,11.7885,1300.0
2006-07-12 11:10:00,24.62,24.71,24.62,24.71,2000.0,11.7693,11.8124,11.7693,11.8124,2000.0
2006-07-12 11:20:00,24.71,24.82,24.71,24.82,5700.0,11.8124,11.865,11.8124,11.865,5700.0
2006-07-12 11:30:00,24.83,25.14,24.83,25.14,8600.0,11.8697,12.0179,11.8697,12.0179,8600.0
2006-07-12 11:40:00,25.14,25.14,25.1,25.1,9600.0,12.0179,12.0179,11.9988,11.9988,9600.0
2006-07-12 11:50:00,25.14,25.24,25.11,25.24,4000.0,12.0179,12.0657,12.0036,12.0657,4000.0
2006-07-12 12:00:00,25.22,25.33,25.22,25.31,7400.0,12.0562,12.1088,12.0562,12.0992,7400.0
2006-07-12 12:10:00,25.3,25.3,25.21,25.21,3500.0,12.0944,12.0944,12.0514,12.0514,3500.0
2006-07-12 12:20:00,25.14,25.22,25.14,25.22,5200.0,12.0179,12.0562,12.0179,12.0562,5200.0
2006-07-12 12:30:00,25.22,25.24,25.17,25.24,6100.0,12.0562,12.0657,12.0323,12.0657,6100.0
2006-07-12 12:40:00,25.24,25.41,25.24,25.41,5300.0,12.0657,12.147,12.0657,12.147,5300.0
2006-07-12 12:50:00,25.41,25.41,25.4,25.4,3400.0,12.147,12.147,12.1422,12.1422,3400.0
2006-07-12 13:00:00,25.42,25.43,25.4,25.43,11700.0,12.1518,12.1566,12.1422,12.1566,11700.0
2006-07-12 13:10:00,25.42,25.46,25.42,25.44,1200.0,12.1518,12.1709,12.1518,12.1613,1200.0
2006-07-12 13:20:00,25.44,25.44,25.41,25.42,800.0,12.1613,12.1613,12.147,12.1518,800.0
2006-07-12 13:30:00,25.44,25.44,25.42,25.43,1600.0,12.1613,12.1613,12.1518,12.1566,1600.0
2006-07-12 13:40:00,25.46,25.46,25.41,25.42,1800.0,12.1709,12.1709,12.147,12.1518,1800.0
2006-07-12 13:50:00,25.41,25.48,25.41,25.48,4200.0,12.147,12.1805,12.147,12.1805,4200.0
2006-07-12 14:00:00,25.44,25.46,25.42,25.42,1200.0,12.1613,12.1709,12.1518,12.1518,1200.0
2006-07-12 14:10:00,25.43,25.48,25.42,25.48,3600.0,12.1566,12.1805,12.1518,12.1805,3600.0
2006-07-12 14:20:00,25.48,25.5,25.42,25.49,4600.0,12.1805,12.19,12.1518,12.1852,4600.0
2006-07-12 14:30:00,25.48,25.49,25.34,25.49,5700.0,12.1805,12.1852,12.1135,12.1852,5700.0
2006-07-12 14:40:00,25.44,25.49,25.35,25.38,3700.0,12.1613,12.1852,12.1183,12.1327,3700.0
2006-07-12 14:50:00,25.39,25.48,25.32,25.46,5700.0,12.1374,12.1805,12.104,12.1709,5700.0
2006-07-12 15:00:00,25.42,25.48,25.4,25.42,3700.0,12.1518,12.1805,12.1422,12.1518,3700.0
2006-07-12 15:10:00,25.43,25.6,25.4,25.6,10800.0,12.1566,12.2378,12.1422,12.2378,10800.0
2006-07-12 15:20:00,25.63,25.63,25.45,25.51,7200.0,12.2522,12.2522,12.1661,12.1948,7200.0
2006-07-12 15:30:00,25.51,25.6,25.42,25.53,5100.0,12.1948,12.2378,12.1518,12.2044,5100.0
2006-07-12 15:40:00,25.57,25.59,25.46,25.53,13400.0,12.2235,12.233,12.1709,12.2044,13400.0
2006-07-12 15:50:00,25.52,25.68,25.42,25.68,57700.0,12.1996,12.2761,12.1518,12.2761,57700.0
2006-07-13 09:30:00,25.65,25.65,25.59,25.6,4800.0,12.2617,12.2617,12.233,12.2378,4800.0
2006-07-13 09:40:00,25.64,25.73,25.64,25.69,5100.0,12.2569,12.3,12.2569,12.2808,5100.0
2006-07-13 09:50:00,25.68,25.68,25.55,25.57,2300.0,12.2761,12.2761,12.2139,12.2235,2300.0
2006-07-13 10:00:00,25.57,25.6,25.56,25.59,3600.0,12.2235,12.2378,12.2187,12.233,3600.0
2006-07-13 10:10:00,25.63,25.63,25.59,25.6,1700.0,12.2522,12.2522,12.233,12.2378,1700.0
2006-07-13 10:20:00,25.6,25.6,25.5,25.54,4800.0,12.2378,12.2378,12.19,12.2091,4800.0
2006-07-13 10:30:00,25.61,25.67,25.58,25.63,3400.0,12.2426,12.2713,12.2283,12.2522,3400.0
2006-07-13 10:40:00,25.64,25.74,25.64,25.74,6900.0,12.2569,12.3048,12.2569,12.3048,6900.0
2006-07-13 10:50:00,25.75,25.75,25.7,25.72,3000.0,12.3095,12.3095,12.2856,12.2952,3000.0
2006-07-13 11:00:00,25.72,25.78,25.71,25.76,6400.0,12.2952,12.3239,12.2904,12.3143,6400.0
2006-07-13 11:10:00,25.77,25.87,25.75,25.79,5000.0,12.3191,12.3669,12.3095,12.3287,5000.0
2006-07-13 11:20:00,25.79,25.8,25.75,25.8,4100.0,12.3287,12.3334,12.3095,12.3334,4100.0
2006-07-13 11:30:00,25.83,25.91,25.78,25.91,2200.0,12.3478,12.386,12.3239,12.386,2200.0
2006-07-13 11:40:00,25.82,25.82,25.75,25.76,3800.0,12.343,12.343,12.3095,12.3143,3800.0
2006-07-13 11:50:00,25.76,25.79,25.75,25.75,2000.0,12.3143,12.3287,12.3095,12.3095,2000.0
2006-07-13 12:00:00,25.76,25.8,25.75,25.75,1400.0,12.3143,12.3334,12.3095,12.3095,1400.0
2006-07-13 12:10:00,25.76,25.83,25.75,25.83,2100.0,12.3143,12.3478,12.3095,12.3478,2100.0
2006-07-13 12:20:00,25.79,25.79,25.75,25.75,1800.0,12.3287,12.3287,12.3095,12.3095,1800.0
2006-07-13 12:30:00,25.75,25.75,25.75,25.75,1100.0,12.3095,12.3095,12.3095,12.3095,1100.0
2006-07-13 12:40:00,25.75,25.77,25.75,25.75,1100.0,12.3095,12.3191,12.3095,12.3095,1100.0
2006-07-13 12:50:00,25.75,25.77,25.73,25.73,8500.0,12.3095,12.3191,12.3,12.3,8500.0
2006-07-13 13:00:00,25.74,25.78,25.73,25.74,11000.0,12.3048,12.3239,12.3,12.3048,11000.0
2006-07-13 13:10:00,25.73,25.74,25.73,25.73,1700.0,12.3,12.3048,12.3,12.3,1700.0
2006-07-13 13:20:00,25.73,25.74,25.73,25.74,2800.0,12.3,12.3048,12.3,12.3048,2800.0
2006-07-13 13:30:00,25.73,25.77,25.73,25.75,1400.0,12.3,12.3191,12.3,12.3095,1400.0
2006-07-13 13:40:00,25.72,25.88,25.63,25.75,33500.0,12.2952,12.3717,12.2522,12.3095,33500.0
2006-07-13 13:50:00,25.75,25.75,25.69,25.7,4200.0,12.3095,12.3095,12.2808,12.2856,4200.0
2006-07-13 14:00:00,25.7,25.72,25.69,25.69,9400.0,12.2856,12.2952,12.2808,12.2808,9400.0
2006-07-13 14:10:00,25.69,25.72,25.69,25.72,2000.0,12.2808,12.2952,12.2808,12.2952,2000.0
2006-07-13 14:20:00,25.7,25.7,25.67,25.67,10500.0,12.2856,12.2856,12.2713,12.2713,10500.0
2006-07-13 14:30:00,25.63,25.63,25.52,25.52,2000.0,12.2522,12.2522,12.1996,12.1996,2000.0
2006-07-13 14:40:00,25.52,25.52,25.5,25.5,11100.0,12.1996,12.1996,12.19,12.19,11100.0
2006-07-13 14:50:00,25.5,25.59,25.5,25.5,2700.0,12.19,12.233,12.19,12.19,2700.0
2006-07-13 15:00:00,25.51,25.51,25.35,25.4,3200.0,12.1948,12.1948,12.1183,12.1422,3200.0
2006-07-13 15:10:00,25.36,25.45,25.35,25.35,1600.0,12.1231,12.1661,12.1183,12.1183,1600.0
2006-07-13 15:20:00,25.32,25.32,25.15,25.22,6000.0,12.104,12.104,12.0227,12.0562,6000.0
2006-07-13 15:30:00,25.22,25.25,25.16,25.2,9300.0,12.0562,12.0705,12.0275,12.0466,9300.0
2006-07-13 15:40:00,25.18,25.24,25.17,25.24,4900.0,12.037,12.0657,12.0323,12.0657,4900.0
2006-07-13 15:50:00,25.24,25.33,25.24,25.3,4100.0,12.0657,12.1088,12.0657,12.0944,4100.0
2006-07-14 09:30:00,25.3,25.4,25.24,25.24,1500.0,12.0944,12.1422,12.0657,12.0657,1500.0
2006-07-14 09:40:00,25.24,25.27,25.24,25.27,1400.0,12.0657,12.0801,12.0657,12.0801,1400.0
2006-07-14 09:50:00,25.27,25.27,25.24,25.26,2900.0,12.0801,12.0801,12.0657,12.0753,2900.0
2006-07-14 10:00:00,25.3,25.34,25.27,25.33,2900.0,12.0944,12.1135,12.0801,12.1088,2900.0
2006-07-14 10:10:00,25.36,25.46,25.34,25.46,1300.0,12.1231,12.1709,12.1135,12.1709,1300.0
2006-07-14 10:20:00,25.45,25.52,25.42,25.42,2700.0,12.1661,12.1996,12.1518,12.1518,2700.0
2006-07-14 10:30:00,25.43,25.47,25.42,25.47,4400.0,12.1566,12.1757,12.1518,12.1757,4400.0
2006-07-14 10:40:00,25.43,25.55,25.43,25.52,2600.0,12.1566,12.2139,12.1566,12.1996,2600.0
2006-07-14 10:50:00,25.49,25.55,25.45,25.53,4800.0,12.1852,12.2139,12.1661,12.2044,4800.0
2006-07-14 11:00:00,25.5,25.52,25.5,25.5,10300.0,12.19,12.1996,12.19,12.19,10300.0
2006-07-14 11:10:00,25.51,25.51,25.5,25.5,6000.0,12.1948,12.1948,12.19,12.19,6000.0
2006-07-14 11:20:00,25.5,25.52,25.5,25.51,4400.0,12.19,12.1996,12.19,12.1948,4400.0
2006-07-14 11:30:00,25.52,25.57,25.5,25.54,13200.0,12.1996,12.2235,12.19,12.2091,13200.0
2006-07-14 11:40:00,25.51,25.62,25.51,25.56,8100.0,12.1948,12.2474,12.1948,12.2187,8100.0
2006-07-14 11:50:00,25.55,25.6,25.55,25.58,5900.0,12.2139,12.2378,12.2139,12.2283,5900.0
2006-07-14 12:00:00,25.58,25.58,25.55,25.57,7200.0,12.2283,12.2283,12.2139,12.2235,7200.0
2006-07-14 12:10:00,25.55,25.56,25.55,25.56,3800.0,12.2139,12.2187,12.2139,12.2187,3800.0
2006-07-14 12:20:00,25.56,25.56,25.55,25.55,1700.0,12.2187,12.2187,12.2139,12.2139,1700.0
2006-07-14 12:30:00,25.55,25.56,25.52,25.56,5800.0,12.2139,12.2187,12.1996,12.2187,5800.0
2006-07-14 12:40:00,25.55,25.55,25.52,25.52,9000.0,12.2139,12.2139,12.1996,12.1996,9000.0
2006-07-14 12:50:00,25.52,25.54,25.52,25.52,2700.0,12.1996,12.2091,12.1996,12.1996,2700.0
2006-07-14 13:00:00,25.51,25.55,25.45,25.48,12000.0,12.1948,12.2139,12.1661,12.1805,12000.0
2006-07-14 13:10:00,25.48,25.48,25.43,25.47,1300.0,12.1805,12.1805,12.1566,12.1757,1300.0
2006-07-14 13:20:00,25.46,25.52,25.46,25.51,3700.0,12.1709,12.1996,12.1709,12.1948,3700.0
2006-07-14 13:30:00,25.49,25.57,25.48,25.57,4300.0,12.1852,12.2235,12.1805,12.2235,4300.0
2006-07-14 13:40:00,25.56,25.56,25.41,25.45,3500.0,12.2187,12.2187,12.147,12.1661,3500.0
2006-07-14 13:50:00,25.42,25.43,25.41,25.41,800.0,12.1518,12.1566,12.147,12.147,800.0
2006-07-14 14:00:00,25.35,25.43,25.34,25.43,1700.0,12.1183,12.1566,12.1135,12.1566,1700.0
2006-07-14 14:10:00,25.43,25.45,25.38,25.44,3300.0,12.1566,12.1661,12.1327,12.1613,3300.0
2006-07-14 14:20:00,25.39,25.39,25.3,25.36,3500.0,12.1374,12.1374,12.0944,12.1231,3500.0
2006-07-14 14:30:00,25.36,25.49,25.36,25.49,3400.0,12.1231,12.1852,12.1231,12.1852,3400.0
2006-07-14 14:40:00,25.48,25.48,25.37,25.41,3400.0,12.1805,12.1805,12.1279,12.147,3400.0
2006-07-14 14:50:00,25.45,25.49,25.41,25.41,2300.0,12.1661,12.1852,12.147,12.147,2300.0
2006-07-14 15:00:00,25.45,25.5,25.45,25.5,3800.0,12.1661,12.19,12.1661,12.19,3800.0
2006-07-14 15:10:00,25.5,25.5,25.39,25.4,1900.0,12.19,12.19,12.1374,12.1422,1900.0
2006-07-14 15:20:00,25.44,25.44,25.37,25.38,1400.0,12.1613,12.1613,12.1279,12.1327,1400.0
2006-07-14 15:30:00,25.38,25.46,25.37,25.46,3200.0,12.1327,12.1709,12.1279,12.1709,3200.0
2006-07-14 15:40:00,25.46,25.5,25.4,25.5,2200.0,12.1709,12.19,12.1422,12.19,2200.0
2006-07-14 15:50:00,25.5,25.5,25.35,25.35,10200.0,12.19,12.19,12.1183,12.1183,10200.0
2006-07-17 09:30:00,25.3,25.47,25.3,25.47,4000.0,12.0944,12.1757,12.0944,12.1757,4000.0
2006-07-17 09:40:00,25.45,25.55,25.39,25.48,17200.0,12.1661,12.2139,12.1374,12.1805,17200.0
2006-07-17 09:50:00,25.46,25.49,25.46,25.46,2700.0,12.1709,12.1852,12.1709,12.1709,2700.0
2006-07-17 10:00:00,25.46,25.49,25.46,25.47,3700.0,12.1709,12.1852,12.1709,12.1757,3700.0
2006-07-17 10:10:00,25.47,25.52,25.46,25.52,2300.0,12.1757,12.1996,12.1709,12.1996,2300.0
2006-07-17 10:20:00,25.53,25.58,25.42,25.43,15800.0,12.2044,12.2283,12.1518,12.1566,15800.0
2006-07-17 10:30:00,25.42,25.42,25.29,25.32,9300.0,12.1518,12.1518,12.0896,12.104,9300.0
2006-07-17 10:40:00,25.33,25.44,25.33,25.37,11300.0,12.1088,12.1613,12.1088,12.1279,11300.0
2006-07-17 10:50:00,25.33,25.38,25.25,25.25,19900.0,12.1088,12.1327,12.0705,12.0705,19900.0
2006-07-17 11:00:00,25.34,25.41,25.3,25.41,49800.0,12.1135,12.147,12.0944,12.147,49800.0
2006-07-17 11:10:00,25.36,25.39,25.31,25.35,22600.0,12.1231,12.1374,12.0992,12.1183,22600.0
2006-07-17 11:20:00,25.35,25.35,25.31,25.34,28300.0,12.1183,12.1183,12.0992,12.1135,28300.0
2006-07-17 11:30:00,25.36,25.4,25.36,25.4,5300.0,12.1231,12.1422,12.1231,12.1422,5300.0
2006-07-17 11:40:00,25.41,25.45,25.38,25.39,5000.0,12.147,12.1661,12.1327,12.1374,5000.0
2006-07-17 11:50:00,25.41,25.41,25.39,25.39,3600.0,12.147,12.147,12.1374,12.1374,3600.0
2006-07-17 12:00:00,25.39,25.4,25.38,25.38,1200.0,12.1374,12.1422,12.1327,12.1327,1200.0
2006-07-17 12:10:00,25.37,25.37,25.36,25.36,400.0,12.1279,12.1279,12.1231,12.1231,400.0
2006-07-17 12:20:00,25.37,25.37,25.36,25.37,1200.0,12.1279,12.1279,12.1231,12.1279,1200.0
2006-07-17 12:30:00,25.37,25.38,25.35,25.37,2900.0,12.1279,12.1327,12.1183,12.1279,2900.0
2006-07-17 12:40:00,25.35,25.42,25.35,25.4,2700.0,12.1183,12.1518,12.1183,12.1422,2700.0
2006-07-17 12:50:00,25.41,25.41,25.37,25.38,3300.0,12.147,12.147,12.1279,12.1327,3300.0
2006-07-17 13:00:00,25.37,25.38,25.37,25.38,3000.0,12.1279,12.1327,12.1279,12.1327,3000.0
2006-07-17 13:10:00,25.37,25.38,25.37,25.38,3300.0,12.1279,12.1327,12.1279,12.1327,3300.0
2006-07-17 13:20:00,25.39,25.44,25.39,25.44,1700.0,12.1374,12.1613,12.1374,12.1613,1700.0
2006-07-17 13:30:00,25.44,25.44,25.42,25.43,4300.0,12.1613,12.1613,12.1518,12.1566,4300.0
2006-07-17 13:40:00,25.43,25.43,25.41,25.41,3900.0,12.1566,12.1566,12.147,12.147,3900.0
2006-07-17 13:50:00,25.38,25.45,25.38,25.44,2900.0,12.1327,12.1661,12.1327,12.1613,2900.0
2006-07-17 14:00:00,25.45,25.46,25.4,25.41,4900.0,12.1661,12.1709,12.1422,12.147,4900.0
2006-07-17 14:10:00,25.41,25.46,25.41,25.46,1600.0,12.147,12.1709,12.147,12.1709,1600.0
2006-07-17 14:20:00,25.46,25.46,25.42,25.42,8200.0,12.1709,12.1709,12.1518,12.1518,8200.0
2006-07-17 14:30:00,25.43,25.46,25.43,25.44,1600.0,12.1566,12.1709,12.1566,12.1613,1600.0
2006-07-17 14:40:00,25.46,25.48,25.43,25.46,4500.0,12.1709,12.1805,12.1566,12.1709,4500.0
2006-07-17 14:50:00,25.44,25.45,25.43,25.43,2600.0,12.1613,12.1661,12.1566,12.1566,2600.0
2006-07-17 15:00:00,25.43,25.43,25.33,25.34,10600.0,12.1566,12.1566,12.1088,12.1135,10600.0
2006-07-17 15:10:00,25.35,25.37,25.3,25.33,5700.0,12.1183,12.1279,12.0944,12.1088,5700.0
2006-07-17 15:20:00,25.33,25.34,25.3,25.33,5100.0,12.1088,12.1135,12.0944,12.1088,5100.0
2006-07-17 15:30:00,25.33,25.35,25.21,25.31,15300.0,12.1088,12.1183,12.0514,12.0992,15300.0
2006-07-17 15:40:00,25.34,25.36,25.26,25.35,19300.0,12.1135,12.1231,12.0753,12.1183,19300.0
2006-07-17 15:50:00,25.35,25.36,25.3,25.3,19900.0,12.1183,12.1231,12.0944,12.0944,19900.0
2006-07-18 09:30:00,25.24,25.64,25.24,25.64,5300.0,12.0657,12.2569,12.0657,12.2569,5300.0
2006-07-18 09:40:00,25.66,25.68,25.57,25.57,2300.0,12.2665,12.2761,12.2235,12.2235,2300.0
2006-07-18 09:50:00,25.58,25.74,25.58,25.74,3000.0,12.2283,12.3048,12.2283,12.3048,3000.0
2006-07-18 10:00:00,25.74,25.74,25.7,25.74,1900.0,12.3048,12.3048,12.2856,12.3048,1900.0
2006-07-18 10:10:00,25.7,25.7,25.65,25.65,400.0,12.2856,12.2856,12.2617,12.2617,400.0
2006-07-18 10:20:00,25.58,25.72,25.58,25.72,2000.0,12.2283,12.2952,12.2283,12.2952,2000.0
2006-07-18 10:30:00,25.74,26.0,25.74,25.88,12800.0,12.3048,12.429,12.3048,12.3717,12800.0
2006-07-18 10:40:00,25.92,25.97,25.85,25.97,5100.0,12.3908,12.4147,12.3573,12.4147,5100.0
2006-07-18 10:50:00,25.96,25.96,25.85,25.85,10100.0,12.4099,12.4099,12.3573,12.3573,10100.0
2006-07-18 11:00:00,25.88,25.89,25.85,25.87,6000.0,12.3717,12.3765,12.3573,12.3669,6000.0
2006-07-18 11:10:00,25.88,25.9,25.7,25.77,10400.0,12.3717,12.3812,12.2856,12.3191,10400.0
2006-07-18 11:20:00,25.77,25.83,25.74,25.81,14300.0,12.3191,12.3478,12.3048,12.3382,14300.0
2006-07-18 11:30:00,25.81,25.81,25.8,25.8,22400.0,12.3382,12.3382,12.3334,12.3334,22400.0
2006-07-18 11:40:00,25.81,25.84,25.8,25.84,3200.0,12.3382,12.3526,12.3334,12.3526,3200.0
2006-07-18 11:50:00,25.85,25.85,25.8,25.8,900.0,12.3573,12.3573,12.3334,12.3334,900.0
2006-07-18 12:00:00,25.8,25.82,25.8,25.8,1700.0,12.3334,12.343,12.3334,12.3334,1700.0
2006-07-18 12:10:00,25.8,25.83,25.8,25.83,600.0,12.3334,12.3478,12.3334,12.3478,600.0
2006-07-18 12:20:00,25.81,25.82,25.8,25.81,1100.0,12.3382,12.343,12.3334,12.3382,1100.0
2006-07-18 12:30:00,25.82,25.82,25.82,25.82,400.0,12.343,12.343,12.343,12.343,400.0
2006-07-18 12:40:00,25.82,25.91,25.82,25.85,3700.0,12.343,12.386,12.343,12.3573,3700.0
2006-07-18 12:50:00,25.83,25.83,25.8,25.8,1700.0,12.3478,12.3478,12.3334,12.3334,1700.0
2006-07-18 13:00:00,25.8,25.81,25.8,25.8,6300.0,12.3334,12.3382,12.3334,12.3334,6300.0
2006-07-18 13:10:00,25.8,25.81,25.75,25.75,2100.0,12.3334,12.3382,12.3095,12.3095,2100.0
2006-07-18 13:20:00,25.75,25.78,25.75,25.77,2000.0,12.3095,12.3239,12.3095,12.3191,2000.0
2006-07-18 13:30:00,25.77,25.78,25.74,25.77,7200.0,12.3191,12.3239,12.3048,12.3191,7200.0
2006-07-18 13:40:00,25.77,25.81,25.76,25.77,2500.0,12.3191,12.3382,12.3143,12.3191,2500.0
2006-07-18 13:50:00,25.77,25.79,25.74,25.74,3300.0,12.3191,12.3287,12.3048,12.3048,3300.0
2006-07-18 14:00:00,25.74,25.81,25.74,25.81,1400.0,12.3048,12.3382,12.3048,12.3382,1400.0
2006-07-18 14:10:00,25.81,25.87,25.81,25.87,1300.0,12.3382,12.3669,12.3382,12.3669,1300.0
2006-07-18 14:20:00,25.88,25.9,25.87,25.89,4600.0,12.3717,12.3812,12.3669,12.3765,4600.0
2006-07-18 14:30:00,25.91,26.0,25.9,26.0,3800.0,12.386,12.429,12.3812,12.429,3800.0
2006-07-18 14:40:00,26.02,26.03,25.86,25.92,4400.0,12.4386,12.4434,12.3621,12.3908,4400.0
2006-07-18 14:50:00,25.92,26.0,25.92,25.97,2700.0,12.3908,12.429,12.3908,12.4147,2700.0
2006-07-18 15:00:00,25.95,26.06,25.95,26.05,7600.0,12.4051,12.4577,12.4051,12.4529,7600.0
2006-07-18 15:10:00,26.01,26.04,26.01,26.04,2700.0,12.4338,12.4482,12.4338,12.4482,2700.0
2006-07-18 15:20:00,26.07,26.07,26.01,26.03,4800.0,12.4625,12.4625,12.4338,12.4434,4800.0
2006-07-18 15:30:00,26.05,26.12,26.05,26.1,7700.0,12.4529,12.4864,12.4529,12.4768,7700.0
2006-07-18 15:40:00,26.07,26.28,26.07,26.26,12700.0,12.4625,12.5629,12.4625,12.5533,12700.0
2006-07-18 15:50:00,26.28,26.38,26.25,26.25,27100.0,12.5629,12.6107,12.5486,12.5486,27100.0
2006-07-19 09:30:00,26.35,26.71,26.35,26.71,6700.0,12.5964,12.7684,12.5964,12.7684,6700.0
2006-07-19 09:40:00,26.76,26.82,26.74,26.81,500.0,12.7924,12.821,12.7828,12.8163,500.0
2006-07-19 09:50:00,26.79,26.89,26.78,26.79,3500.0,12.8067,12.8545,12.8019,12.8067,3500.0
2006-07-19 10:00:00,26.8,26.85,26.78,26.85,29300.0,12.8115,12.8354,12.8019,12.8354,29300.0
2006-07-19 10:10:00,26.85,26.9,26.8,26.82,6900.0,12.8354,12.8593,12.8115,12.821,6900.0
2006-07-19 10:20:00,26.84,26.85,26.79,26.85,5200.0,12.8306,12.8354,12.8067,12.8354,5200.0
2006-07-19 10:30:00,26.87,27.06,26.87,27.06,1900.0,12.8449,12.9358,12.8449,12.9358,1900.0
2006-07-19 10:40:00,27.09,27.13,27.04,27.04,3200.0,12.9501,12.9692,12.9262,12.9262,3200.0
2006-07-19 10:50:00,27.05,27.05,26.88,26.89,3400.0,12.931,12.931,12.8497,12.8545,3400.0
2006-07-19 11:00:00,26.87,26.94,26.87,26.93,900.0,12.8449,12.8784,12.8449,12.8736,900.0
2006-07-19 11:10:00,26.93,26.96,26.93,26.94,1400.0,12.8736,12.888,12.8736,12.8784,1400.0
2006-07-19 11:20:00,26.93,26.94,26.93,26.93,700.0,12.8736,12.8784,12.8736,12.8736,700.0
2006-07-19 11:30:00,26.92,26.92,26.83,26.84,700.0,12.8688,12.8688,12.8258,12.8306,700.0
2006-07-19 11:40:00,26.79,26.79,26.73,26.78,4200.0,12.8067,12.8067,12.778,12.8019,4200.0
2006-07-19 11:50:00,26.77,26.77,26.72,26.73,1100.0,12.7971,12.7971,12.7732,12.778,1100.0
2006-07-19 12:00:00,26.73,26.75,26.73,26.75,500.0,12.778,12.7876,12.778,12.7876,500.0
2006-07-19 12:10:00,26.76,26.76,26.69,26.69,64000.0,12.7924,12.7924,12.7589,12.7589,64000.0
2006-07-19 12:20:00,26.66,26.66,26.63,26.63,600.0,12.7445,12.7445,12.7302,12.7302,600.0
2006-07-19 12:30:00,26.64,26.64,26.61,26.64,600.0,12.735,12.735,12.7206,12.735,600.0
2006-07-19 12:40:00,26.6,26.62,26.6,26.62,300.0,12.7159,12.7254,12.7159,12.7254,300.0
2006-07-19 12:50:00,26.62,26.62,26.62,26.62,300.0,12.7254,12.7254,12.7254,12.7254,300.0
2006-07-19 13:00:00,26.62,26.64,26.6,26.64,1200.0,12.7254,12.735,12.7159,12.735,1200.0
2006-07-19 13:10:00,26.64,26.74,26.64,26.73,2200.0,12.735,12.7828,12.735,12.778,2200.0
2006-07-19 13:20:00,26.73,26.79,26.72,26.79,4300.0,12.778,12.8067,12.7732,12.8067,4300.0
2006-07-19 13:30:00,26.81,26.82,26.81,26.81,800.0,12.8163,12.821,12.8163,12.8163,800.0
2006-07-19 13:40:00,26.8,26.8,26.68,26.69,4400.0,12.8115,12.8115,12.7541,12.7589,4400.0
2006-07-19 13:50:00,26.72,26.73,26.64,26.67,1300.0,12.7732,12.778,12.735,12.7493,1300.0
2006-07-19 14:00:00,26.66,26.7,26.65,26.69,3200.0,12.7445,12.7637,12.7398,12.7589,3200.0
2006-07-19 14:10:00,26.78,26.81,26.77,26.8,2400.0,12.8019,12.8163,12.7971,12.8115,2400.0
2006-07-19 14:20:00,26.83,26.83,26.76,26.83,1300.0,12.8258,12.8258,12.7924,12.8258,1300.0
2006-07-19 14:30:00,26.87,26.88,26.83,26.88,1500.0,12.8449,12.8497,12.8258,12.8497,1500.0
2006-07-19 14:40:00,26.88,26.96,26.87,26.87,3100.0,12.8497,12.888,12.8449,12.8449,3100.0
2006-07-19 14:50:00,26.89,26.96,26.88,26.96,3800.0,12.8545,12.888,12.8497,12.888,3800.0
2006-07-19 15:00:00,26.98,26.98,26.89,26.89,2100.0,12.8975,12.8975,12.8545,12.8545,2100.0
2006-07-19 15:10:00,26.89,26.92,26.85,26.92,1600.0,12.8545,12.8688,12.8354,12.8688,1600.0
2006-07-19 15:20:00,26.91,26.94,26.9,26.9,1300.0,12.8641,12.8784,12.8593,12.8593,1300.0
2006-07-19 15:30:00,26.91,27.0,26.91,26.95,2300.0,12.8641,12.9071,12.8641,12.8832,2300.0
2006-07-19 15:40:00,26.95,26.96,26.93,26.93,1400.0,12.8832,12.888,12.8736,12.8736,1400.0
2006-07-19 15:50:00,26.95,26.95,26.85,26.92,3500.0,12.8832,12.8832,12.8354,12.8688,3500.0
2006-07-20 09:30:00,26.98,27.32,26.98,27.32,2200.0,12.8975,13.0601,12.8975,13.0601,2200.0
2006-07-20 09:40:00,27.15,27.15,27.12,27.12,200.0,12.9788,12.9788,12.9644,12.9644,200.0
2006-07-20 09:50:00,27.13,27.19,27.09,27.09,1100.0,12.9692,12.9979,12.9501,12.9501,1100.0
2006-07-20 10:00:00,27.09,27.1,26.92,26.92,1600.0,12.9501,12.9549,12.8688,12.8688,1600.0
2006-07-20 10:10:00,26.93,26.93,26.83,26.84,800.0,12.8736,12.8736,12.8258,12.8306,800.0
2006-07-20 10:20:00,26.82,26.94,26.81,26.82,1000.0,12.821,12.8784,12.8163,12.821,1000.0
2006-07-20 10:30:00,26.87,26.91,26.83,26.83,500.0,12.8449,12.8641,12.8258,12.8258,500.0
2006-07-20 10:40:00,26.79,26.84,26.76,26.84,2100.0,12.8067,12.8306,12.7924,12.8306,2100.0
2006-07-20 10:50:00,26.83,26.83,26.78,26.82,7900.0,12.8258,12.8258,12.8019,12.821,7900.0
2006-07-20 11:00:00,26.8,26.8,26.66,26.71,1100.0,12.8115,12.8115,12.7445,12.7684,1100.0
2006-07-20 11:10:00,26.71,26.76,26.71,26.73,900.0,12.7684,12.7924,12.7684,12.778,900.0
2006-07-20 11:20:00,26.68,26.71,26.6,26.66,2500.0,12.7541,12.7684,12.7159,12.7445,2500.0
2006-07-20 11:30:00,26.65,26.66,26.63,26.63,900.0,12.7398,12.7445,12.7302,12.7302,900.0
2006-07-20 11:40:00,26.6,26.63,26.59,26.59,1900.0,12.7159,12.7302,12.7111,12.7111,1900.0
2006-07-20 11:50:00,26.51,26.59,26.51,26.58,3300.0,12.6728,12.7111,12.6728,12.7063,3300.0
2006-07-20 12:00:00,26.57,26.57,26.53,26.54,1400.0,12.7015,12.7015,12.6824,12.6872,1400.0
2006-07-20 12:10:00,26.55,26.56,26.55,26.55,700.0,12.692,12.6967,12.692,12.692,700.0
2006-07-20 12:20:00,26.55,26.55,26.5,26.5,1600.0,12.692,12.692,12.6681,12.6681,1600.0
2006-07-20 12:30:00,26.43,26.45,26.4,26.42,1800.0,12.6346,12.6442,12.6203,12.6298,1800.0
2006-07-20 12:40:00,26.44,26.46,26.41,26.46,500.0,12.6394,12.6489,12.625,12.6489,500.0
2006-07-20 12:50:00,26.5,26.53,26.5,26.53,300.0,12.6681,12.6824,12.6681,12.6824,300.0
2006-07-20 13:00:00,26.53,26.53,26.49,26.51,900.0,12.6824,12.6824,12.6633,12.6728,900.0
2006-07-20 13:10:00,26.5,26.5,26.44,26.46,1100.0,12.6681,12.6681,12.6394,12.6489,1100.0
2006-07-20 13:20:00,26.49,26.52,26.49,26.52,400.0,12.6633,12.6776,12.6633,12.6776,400.0
2006-07-20 13:30:00,26.52,26.52,26.49,26.49,900.0,12.6776,12.6776,12.6633,12.6633,900.0
2006-07-20 13:40:00,26.49,26.49,26.36,26.42,2800.0,12.6633,12.6633,12.6011,12.6298,2800.0
2006-07-20 13:50:00,26.39,26.46,26.39,26.46,1200.0,12.6155,12.6489,12.6155,12.6489,1200.0
2006-07-20 14:00:00,26.47,26.51,26.36,26.37,2900.0,12.6537,12.6728,12.6011,12.6059,2900.0
2006-07-20 14:10:00,26.37,26.42,26.36,26.36,1500.0,12.6059,12.6298,12.6011,12.6011,1500.0
2006-07-20 14:20:00,26.36,26.38,26.35,26.38,2100.0,12.6011,12.6107,12.5964,12.6107,2100.0
2006-07-20 14:30:00,26.38,26.41,26.38,26.41,700.0,12.6107,12.625,12.6107,12.625,700.0
2006-07-20 14:40:00,26.39,26.42,26.36,26.42,2000.0,12.6155,12.6298,12.6011,12.6298,2000.0
2006-07-20 14:50:00,26.46,26.46,26.35,26.35,1700.0,12.6489,12.6489,12.5964,12.5964,1700.0
2006-07-20 15:00:00,26.35,26.35,26.29,26.32,2500.0,12.5964,12.5964,12.5677,12.582,2500.0
2006-07-20 15:10:00,26.34,26.34,26.29,26.29,1400.0,12.5916,12.5916,12.5677,12.5677,1400.0
2006-07-20 15:20:00,26.29,26.29,26.11,26.14,3200.0,12.5677,12.5677,12.4816,12.496,3200.0
2006-07-20 15:30:00,26.15,26.21,26.05,26.1,2800.0,12.5007,12.5294,12.4529,12.4768,2800.0
2006-07-20 15:40:00,26.08,26.16,26.08,26.13,3200.0,12.4673,12.5055,12.4673,12.4912,3200.0
2006-07-20 15:50:00,26.13,26.13,26.01,26.04,6400.0,12.4912,12.4912,12.4338,12.4482,6400.0
2006-07-21 09:30:00,26.08,26.09,26.0,26.0,5500.0,12.4673,12.4721,12.429,12.429,5500.0
2006-07-21 09:40:00,26.0,26.01,25.95,25.95,2600.0,12.429,12.4338,12.4051,12.4051,2600.0
2006-07-21 09:50:00,25.95,26.0,25.95,26.0,7000.0,12.4051,12.429,12.4051,12.429,7000.0
2006-07-21 10:00:00,26.0,26.1,26.0,26.06,6900.0,12.429,12.4768,12.429,12.4577,6900.0
2006-07-21 10:10:00,26.12,26.14,26.08,26.11,3900.0,12.4864,12.496,12.4673,12.4816,3900.0
2006-07-21 10:20:00,26.12,26.12,26.04,26.05,2700.0,12.4864,12.4864,12.4482,12.4529,2700.0
2006-07-21 10:30:00,26.05,26.11,26.01,26.11,1800.0,12.4529,12.4816,12.4338,12.4816,1800.0
2006-07-21 10:40:00,26.12,26.16,26.07,26.07,2000.0,12.4864,12.5055,12.4625,12.4625,2000.0
2006-07-21 10:50:00,26.08,26.15,26.07,26.1,3500.0,12.4673,12.5007,12.4625,12.4768,3500.0
2006-07-21 11:00:00,26.09,26.09,25.92,25.92,1000.0,12.4721,12.4721,12.3908,12.3908,1000.0
2006-07-21 11:10:00,25.94,26.06,25.94,26.04,5700.0,12.4004,12.4577,12.4004,12.4482,5700.0
2006-07-21 11:20:00,25.99,26.02,25.93,25.93,700.0,12.4243,12.4386,12.3956,12.3956,700.0
2006-07-21 11:30:00,26.0,26.0,25.93,25.93,1900.0,12.429,12.429,12.3956,12.3956,1900.0
2006-07-21 11:40:00,25.91,25.92,25.91,25.92,400.0,12.386,12.3908,12.386,12.3908,400.0
2006-07-21 11:50:00,25.99,26.04,25.99,26.04,900.0,12.4243,12.4482,12.4243,12.4482,900.0
2006-07-21 12:00:00,26.01,26.03,25.87,25.88,3500.0,12.4338,12.4434,12.3669,12.3717,3500.0
2006-07-21 12:10:00,25.88,26.0,25.79,25.99,10200.0,12.3717,12.429,12.3287,12.4243,10200.0
2006-07-21 12:20:00,25.98,25.99,25.97,25.99,1400.0,12.4195,12.4243,12.4147,12.4243,1400.0
2006-07-21 12:30:00,25.99,26.04,25.88,25.89,1900.0,12.4243,12.4482,12.3717,12.3765,1900.0
2006-07-21 12:40:00,25.88,25.96,25.88,25.96,900.0,12.3717,12.4099,12.3717,12.4099,900.0
2006-07-21 12:50:00,25.92,25.92,25.84,25.84,1700.0,12.3908,12.3908,12.3526,12.3526,1700.0
2006-07-21 13:00:00,25.84,25.85,25.76,25.85,1700.0,12.3526,12.3573,12.3143,12.3573,1700.0
2006-07-21 13:10:00,25.89,25.96,25.88,25.88,3100.0,12.3765,12.4099,12.3717,12.3717,3100.0
2006-07-21 13:20:00,25.88,25.91,25.82,25.86,2400.0,12.3717,12.386,12.343,12.3621,2400.0
2006-07-21 13:30:00,25.86,25.91,25.85,25.91,1600.0,12.3621,12.386,12.3573,12.386,1600.0
2006-07-21 13:40:00,25.91,26.12,25.9,26.07,4500.0,12.386,12.4864,12.3812,12.4625,4500.0
2006-07-21 13:50:00,26.07,26.11,26.06,26.08,1600.0,12.4625,12.4816,12.4577,12.4673,1600.0
2006-07-21 14:00:00,26.08,26.17,26.05,26.14,2100.0,12.4673,12.5103,12.4529,12.496,2100.0
2006-07-21 14:10:00,26.12,26.12,26.06,26.1,1700.0,12.4864,12.4864,12.4577,12.4768,1700.0
2006-07-21 14:20:00,26.17,26.17,26.11,26.12,1400.0,12.5103,12.5103,12.4816,12.4864,1400.0
2006-07-21 14:30:00,26.12,26.16,26.12,26.15,1100.0,12.4864,12.5055,12.4864,12.5007,1100.0
2006-07-21 14:40:00,26.15,26.15,26.03,26.04,2500.0,12.5007,12.5007,12.4434,12.4482,2500.0
2006-07-21 14:50:00,26.03,26.03,25.97,25.98,2000.0,12.4434,12.4434,12.4147,12.4195,2000.0
2006-07-21 15:00:00,25.96,26.01,25.94,26.01,4400.0,12.4099,12.4338,12.4004,12.4338,4400.0
2006-07-21 15:10:00,26.04,26.11,26.04,26.11,800.0,12.4482,12.4816,12.4482,12.4816,800.0
2006-07-21 15:20:00,26.08,26.09,26.08,26.09,1900.0,12.4673,12.4721,12.4673,12.4721,1900.0
2006-07-21 15:30:00,26.08,26.17,26.08,26.14,2900.0,12.4673,12.5103,12.4673,12.496,2900.0
2006-07-21 15:40:00,26.13,26.13,26.02,26.03,5800.0,12.4912,12.4912,12.4386,12.4434,5800.0
2006-07-21 15:50:00,26.03,26.03,26.0,26.0,5800.0,12.4434,12.4434,12.429,12.429,5800.0
2006-07-24 09:30:00,26.09,26.25,26.09,26.17,2800.0,12.4721,12.5486,12.4721,12.5103,2800.0
2006-07-24 09:40:00,26.05,26.19,26.05,26.09,2200.0,12.4529,12.5199,12.4529,12.4721,2200.0
2006-07-24 09:50:00,26.16,26.16,26.05,26.06,900.0,12.5055,12.5055,12.4529,12.4577,900.0
2006-07-24 10:00:00,26.08,26.08,26.02,26.06,1400.0,12.4673,12.4673,12.4386,12.4577,1400.0
2006-07-24 10:10:00,26.06,26.15,26.06,26.15,900.0,12.4577,12.5007,12.4577,12.5007,900.0
2006-07-24 10:20:00,26.17,26.2,26.14,26.14,1000.0,12.5103,12.5246,12.496,12.496,1000.0
2006-07-24 10:30:00,26.14,26.19,26.14,26.17,400.0,12.496,12.5199,12.496,12.5103,400.0
2006-07-24 10:40:00,26.19,26.29,26.19,26.28,2400.0,12.5199,12.5677,12.5199,12.5629,2400.0
2006-07-24 10:50:00,26.28,26.37,26.28,26.34,3000.0,12.5629,12.6059,12.5629,12.5916,3000.0
2006-07-24 11:00:00,26.34,26.34,26.21,26.21,2600.0,12.5916,12.5916,12.5294,12.5294,2600.0
2006-07-24 11:10:00,26.23,26.28,26.18,26.2,2900.0,12.539,12.5629,12.5151,12.5246,2900.0
2006-07-24 11:20:00,26.19,26.2,26.09,26.15,8600.0,12.5199,12.5246,12.4721,12.5007,8600.0
2006-07-24 11:30:00,26.15,26.2,26.09,26.13,6500.0,12.5007,12.5246,12.4721,12.4912,6500.0
2006-07-24 11:40:00,26.12,26.14,26.07,26.14,3600.0,12.4864,12.496,12.4625,12.496,3600.0
2006-07-24 11:50:00,26.13,26.13,26.05,26.07,2600.0,12.4912,12.4912,12.4529,12.4625,2600.0
2006-07-24 12:00:00,26.05,26.05,26.02,26.03,7100.0,12.4529,12.4529,12.4386,12.4434,7100.0
2006-07-24 12:10:00,26.01,26.04,26.0,26.04,9600.0,12.4338,12.4482,12.429,12.4482,9600.0
2006-07-24 12:20:00,26.02,26.03,26.0,26.0,5200.0,12.4386,12.4434,12.429,12.429,5200.0
2006-07-24 12:30:00,26.0,26.13,25.97,25.97,12000.0,12.429,12.4912,12.4147,12.4147,12000.0
2006-07-24 12:40:00,25.97,26.01,25.97,26.01,3600.0,12.4147,12.4338,12.4147,12.4338,3600.0
2006-07-24 12:50:00,26.0,26.0,26.0,26.0,2000.0,12.429,12.429,12.429,12.429,2000.0
2006-07-24 13:00:00,25.99,26.1,25.99,26.0,2600.0,12.4243,12.4768,12.4243,12.429,2600.0
2006-07-24 13:10:00,26.0,26.01,26.0,26.0,4000.0,12.429,12.4338,12.429,12.429,4000.0
2006-07-24 13:20:00,26.0,26.01,26.0,26.01,3900.0,12.429,12.4338,12.429,12.4338,3900.0
2006-07-24 13:30:00,26.01,26.04,26.0,26.04,1700.0,12.4338,12.4482,12.429,12.4482,1700.0
2006-07-24 13:40:00,26.01,26.03,26.0,26.01,2200.0,12.4338,12.4434,12.429,12.4338,2200.0
2006-07-24 13:50:00,26.01,26.01,26.0,26.01,4600.0,12.4338,12.4338,12.429,12.4338,4600.0
2006-07-24 14:00:00,26.03,26.04,25.99,25.99,5700.0,12.4434,12.4482,12.4243,12.4243,5700.0
2006-07-24 14:10:00,25.99,25.99,25.88,25.89,2600.0,12.4243,12.4243,12.3717,12.3765,2600.0
2006-07-24 14:20:00,25.88,25.94,25.8,25.83,4300.0,12.3717,12.4004,12.3334,12.3478,4300.0
2006-07-24 14:30:00,25.83,25.84,25.78,25.84,1600.0,12.3478,12.3526,12.3239,12.3526,1600.0
2006-07-24 14:40:00,25.84,25.85,25.79,25.8,4000.0,12.3526,12.3573,12.3287,12.3334,4000.0
2006-07-24 14:50:00,25.79,25.87,25.75,25.87,5100.0,12.3287,12.3669,12.3095,12.3669,5100.0
2006-07-24 15:00:00,25.87,25.94,25.87,25.9,4200.0,12.3669,12.4004,12.3669,12.3812,4200.0
2006-07-24 15:10:00,25.9,25.91,25.83,25.89,16000.0,12.3812,12.386,12.3478,12.3765,16000.0
2006-07-24 15:20:00,25.85,25.89,25.84,25.87,7700.0,12.3573,12.3765,12.3526,12.3669,7700.0
2006-07-24 15:30:00,25.9,25.98,25.85,25.87,9500.0,12.3812,12.4195,12.3573,12.3669,9500.0
2006-07-24 15:40:00,25.87,25.92,25.81,25.84,9200.0,12.3669,12.3908,12.3382,12.3526,9200.0
2006-07-24 15:50:00,25.85,25.96,25.85,25.89,41500.0,12.3573,12.4099,12.3573,12.3765,41500.0
2006-07-25 09:30:00,25.84,25.97,25.84,25.97,2200.0,12.3526,12.4147,12.3526,12.4147,2200.0
2006-07-25 09:40:00,25.96,25.96,25.9,25.96,2200.0,12.4099,12.4099,12.3812,12.4099,2200.0
2006-07-25 09:50:00,26.02,26.08,26.02,26.08,700.0,12.4386,12.4673,12.4386,12.4673,700.0
2006-07-25 10:00:00,26.18,26.27,26.18,26.27,700.0,12.5151,12.5581,12.5151,12.5581,700.0
2006-07-25 10:10:00,26.28,26.35,26.28,26.35,600.0,12.5629,12.5964,12.5629,12.5964,600.0
2006-07-25 10:20:00,26.4,26.4,26.27,26.27,1200.0,12.6203,12.6203,12.5581,12.5581,1200.0
2006-07-25 10:30:00,26.21,26.21,26.02,26.02,1100.0,12.5294,12.5294,12.4386,12.4386,1100.0
2006-07-25 10:40:00,26.04,26.12,26.01,26.12,1500.0,12.4482,12.4864,12.4338,12.4864,1500.0
2006-07-25 10:50:00,26.14,26.22,26.14,26.19,600.0,12.496,12.5342,12.496,12.5199,600.0
2006-07-25 11:00:00,26.23,26.25,26.23,26.25,200.0,12.539,12.5486,12.539,12.5486,200.0
2006-07-25 11:10:00,26.23,26.23,26.17,26.19,900.0,12.539,12.539,12.5103,12.5199,900.0
2006-07-25 11:20:00,26.21,26.32,26.21,26.32,2400.0,12.5294,12.582,12.5294,12.582,2400.0
2006-07-25 11:30:00,26.34,26.34,26.32,26.32,600.0,12.5916,12.5916,12.582,12.582,600.0
2006-07-25 11:40:00,26.28,26.31,26.28,26.31,200.0,12.5629,12.5772,12.5629,12.5772,200.0
2006-07-25 11:50:00,26.31,26.31,26.24,26.25,800.0,12.5772,12.5772,12.5438,12.5486,800.0
2006-07-25 12:00:00,26.19,26.2,26.14,26.2,900.0,12.5199,12.5246,12.496,12.5246,900.0
2006-07-25 12:10:00,26.19,26.19,26.18,26.18,500.0,12.5199,12.5199,12.5151,12.5151,500.0
2006-07-25 12:20:00,26.19,26.21,26.18,26.2,4100.0,12.5199,12.5294,12.5151,12.5246,4100.0
2006-07-25 12:30:00,26.2,26.21,26.14,26.14,1200.0,12.5246,12.5294,12.496,12.496,1200.0
2006-07-25 12:40:00,26.17,26.2,26.15,26.15,500.0,12.5103,12.5246,12.5007,12.5007,500.0
2006-07-25 12:50:00,26.19,26.2,26.19,26.2,200.0,12.5199,12.5246,12.5199,12.5246,200.0
2006-07-25 13:00:00,26.2,26.2,26.18,26.18,300.0,12.5246,12.5246,12.5151,12.5151,300.0
2006-07-25 13:10:00,26.2,26.2,26.13,26.13,400.0,12.5246,12.5246,12.4912,12.4912,400.0
2006-07-25 13:20:00,26.18,26.18,26.18,26.18,300.0,12.5151,12.5151,12.5151,12.5151,300.0
2006-07-25 13:30:00,26.14,26.15,26.14,26.15,400.0,12.496,12.5007,12.496,12.5007,400.0
2006-07-25 13:40:00,26.16,26.16,26.1,26.13,700.0,12.5055,12.5055,12.4768,12.4912,700.0
2006-07-25 13:50:00,26.17,26.17,26.17,26.17,300.0,12.5103,12.5103,12.5103,12.5103,300.0
2006-07-25 14:00:00,26.13,26.13,26.07,26.09,500.0,12.4912,12.4912,12.4625,12.4721,500.0
2006-07-25 14:10:00,26.09,26.09,26.02,26.04,600.0,12.4721,12.4721,12.4386,12.4482,600.0
2006-07-25 14:20:00,26.03,26.03,26.03,26.03,100.0,12.4434,12.4434,12.4434,12.4434,100.0
2006-07-25 14:30:00,26.11,26.11,26.11,26.11,100.0,12.4816,12.4816,12.4816,12.4816,100.0
2006-07-25 14:40:00,26.08,26.17,26.08,26.15,1000.0,12.4673,12.5103,12.4673,12.5007,1000.0
2006-07-25 14:50:00,26.18,26.2,26.12,26.16,2700.0,12.5151,12.5246,12.4864,12.5055,2700.0
2006-07-25 15:00:00,26.14,26.2,26.14,26.2,1100.0,12.496,12.5246,12.496,12.5246,1100.0
2006-07-25 15:10:00,26.17,26.24,26.0,26.24,328800.0,12.5103,12.5438,12.429,12.5438,328800.0
2006-07-25 15:20:00,26.24,26.3,26.24,26.27,900.0,12.5438,12.5725,12.5438,12.5581,900.0
2006-07-25 15:30:00,26.28,26.33,26.27,26.32,2100.0,12.5629,12.5868,12.5581,12.582,2100.0
2006-07-25 15:40:00,26.37,26.37,26.28,26.28,1200.0,12.6059,12.6059,12.5629,12.5629,1200.0
2006-07-25 15:50:00,26.28,26.31,26.25,26.31,2600.0,12.5629,12.5772,12.5486,12.5772,2600.0
2006-07-26 09:30:00,26.2,26.51,26.2,26.51,5500.0,12.5246,12.6728,12.5246,12.6728,5500.0
2006-07-26 09:40:00,26.52,26.52,26.39,26.46,1900.0,12.6776,12.6776,12.6155,12.6489,1900.0
2006-07-26 09:50:00,26.45,26.53,26.38,26.41,1800.0,12.6442,12.6824,12.6107,12.625,1800.0
2006-07-26 10:00:00,26.34,26.39,26.14,26.14,2800.0,12.5916,12.6155,12.496,12.496,2800.0
2006-07-26 10:10:00,26.14,26.19,26.03,26.09,3500.0,12.496,12.5199,12.4434,12.4721,3500.0
2006-07-26 10:20:00,26.09,26.09,25.93,26.03,2400.0,12.4721,12.4721,12.3956,12.4434,2400.0
2006-07-26 10:30:00,26.06,26.07,25.98,26.05,2200.0,12.4577,12.4625,12.4195,12.4529,2200.0
2006-07-26 10:40:00,26.07,26.12,26.02,26.02,1800.0,12.4625,12.4864,12.4386,12.4386,1800.0
2006-07-26 10:50:00,26.03,26.09,26.02,26.09,2200.0,12.4434,12.4721,12.4386,12.4721,2200.0
2006-07-26 11:00:00,26.08,26.17,26.05,26.13,2400.0,12.4673,12.5103,12.4529,12.4912,2400.0
2006-07-26 11:10:00,26.13,26.21,26.09,26.19,4100.0,12.4912,12.5294,12.4721,12.5199,4100.0
2006-07-26 11:20:00,26.19,26.19,26.08,26.08,3300.0,12.5199,12.5199,12.4673,12.4673,3300.0
2006-07-26 11:30:00,26.08,26.12,26.02,26.12,2300.0,12.4673,12.4864,12.4386,12.4864,2300.0
2006-07-26 11:40:00,26.13,26.17,26.13,26.15,2000.0,12.4912,12.5103,12.4912,12.5007,2000.0
2006-07-26 11:50:00,26.12,26.18,26.12,26.12,2800.0,12.4864,12.5151,12.4864,12.4864,2800.0
2006-07-26 12:00:00,26.18,26.34,26.15,26.32,12300.0,12.5151,12.5916,12.5007,12.582,12300.0
2006-07-26 12:10:00,26.34,26.41,26.27,26.35,2600.0,12.5916,12.625,12.5581,12.5964,2600.0
2006-07-26 12:20:00,26.39,26.39,26.27,26.34,1500.0,12.6155,12.6155,12.5581,12.5916,1500.0
2006-07-26 12:30:00,26.32,26.38,26.32,26.33,3700.0,12.582,12.6107,12.582,12.5868,3700.0
2006-07-26 12:40:00,26.36,26.37,26.31,26.33,1600.0,12.6011,12.6059,12.5772,12.5868,1600.0
2006-07-26 12:50:00,26.38,26.44,26.38,26.42,2200.0,12.6107,12.6394,12.6107,12.6298,2200.0
2006-07-26 13:00:00,26.43,26.45,26.41,26.41,1300.0,12.6346,12.6442,12.625,12.625,1300.0
2006-07-26 13:10:00,26.41,26.41,26.36,26.36,4600.0,12.625,12.625,12.6011,12.6011,4600.0
2006-07-26 13:20:00,26.37,26.47,26.35,26.35,2100.0,12.6059,12.6537,12.5964,12.5964,2100.0
2006-07-26 13:30:00,26.39,26.43,26.36,26.38,2400.0,12.6155,12.6346,12.6011,12.6107,2400.0
2006-07-26 13:40:00,26.41,26.43,26.37,26.4,3300.0,12.625,12.6346,12.6059,12.6203,3300.0
2006-07-26 13:50:00,26.42,26.52,26.39,26.4,5500.0,12.6298,12.6776,12.6155,12.6203,5500.0
2006-07-26 14:00:00,26.39,26.44,26.35,26.35,2100.0,12.6155,12.6394,12.5964,12.5964,2100.0
2006-07-26 14:10:00,26.38,26.48,26.37,26.44,7700.0,12.6107,12.6585,12.6059,12.6394,7700.0
2006-07-26 14:20:00,26.49,26.49,26.41,26.41,2500.0,12.6633,12.6633,12.625,12.625,2500.0
2006-07-26 14:30:00,26.48,26.7,26.4,26.4,9700.0,12.6585,12.7637,12.6203,12.6203,9700.0
2006-07-26 14:40:00,26.45,26.45,26.32,26.32,5000.0,12.6442,12.6442,12.582,12.582,5000.0
2006-07-26 14:50:00,26.37,26.42,26.32,26.34,6800.0,12.6059,12.6298,12.582,12.5916,6800.0
2006-07-26 15:00:00,26.37,26.37,26.33,26.33,1200.0,12.6059,12.6059,12.5868,12.5868,1200.0
2006-07-26 15:10:00,26.31,26.35,26.31,26.34,2100.0,12.5772,12.5964,12.5772,12.5916,2100.0
2006-07-26 15:20:00,26.38,26.39,26.34,26.39,1700.0,12.6107,12.6155,12.5916,12.6155,1700.0
2006-07-26 15:30:00,26.39,26.4,26.39,26.4,2600.0,12.6155,12.6203,12.6155,12.6203,2600.0
2006-07-26 15:40:00,26.39,26.4,26.36,26.4,1900.0,12.6155,12.6203,12.6011,12.6203,1900.0
2006-07-26 15:50:00,26.4,26.41,26.38,26.4,6900.0,12.6203,12.625,12.6107,12.6203,6900.0
2006-07-27 09:30:00,26.5,26.85,26.5,26.76,3700.0,12.6681,12.8354,12.6681,12.7924,3700.0
2006-07-27 09:40:00,26.84,26.9,26.47,26.6,3400.0,12.8306,12.8593,12.6537,12.7159,3400.0
2006-07-27 09:50:00,26.66,26.69,26.62,26.65,700.0,12.7445,12.7589,12.7254,12.7398,700.0
2006-07-27 10:00:00,26.67,26.7,26.52,26.62,2700.0,12.7493,12.7637,12.6776,12.7254,2700.0
2006-07-27 10:10:00,26.68,26.7,26.6,26.69,4000.0,12.7541,12.7637,12.7159,12.7589,4000.0
2006-07-27 10:20:00,26.69,26.7,26.6,26.6,3700.0,12.7589,12.7637,12.7159,12.7159,3700.0
2006-07-27 10:30:00,26.66,26.7,26.65,26.66,7000.0,12.7445,12.7637,12.7398,12.7445,7000.0
2006-07-27 10:40:00,26.66,26.68,26.56,26.67,1300.0,12.7445,12.7541,12.6967,12.7493,1300.0
2006-07-27 10:50:00,26.67,26.67,26.61,26.63,1000.0,12.7493,12.7493,12.7206,12.7302,1000.0
2006-07-27 11:00:00,26.63,26.67,26.59,26.67,8500.0,12.7302,12.7493,12.7111,12.7493,8500.0
2006-07-27 11:10:00,26.66,26.66,26.61,26.61,7700.0,12.7445,12.7445,12.7206,12.7206,7700.0
2006-07-27 11:20:00,26.62,26.62,26.58,26.6,2400.0,12.7254,12.7254,12.7063,12.7159,2400.0
2006-07-27 11:30:00,26.6,26.6,26.59,26.6,1000.0,12.7159,12.7159,12.7111,12.7159,1000.0
2006-07-27 11:40:00,26.59,26.6,26.55,26.56,6200.0,12.7111,12.7159,12.692,12.6967,6200.0
2006-07-27 11:50:00,26.56,26.61,26.56,26.61,3300.0,12.6967,12.7206,12.6967,12.7206,3300.0
2006-07-27 12:00:00,26.59,26.62,26.59,26.62,3300.0,12.7111,12.7254,12.7111,12.7254,3300.0
2006-07-27 12:10:00,26.62,26.62,26.61,26.62,1400.0,12.7254,12.7254,12.7206,12.7254,1400.0
2006-07-27 12:20:00,26.61,26.63,26.58,26.63,2100.0,12.7206,12.7302,12.7063,12.7302,2100.0
2006-07-27 12:30:00,26.63,26.64,26.58,26.64,2500.0,12.7302,12.735,12.7063,12.735,2500.0
2006-07-27 12:40:00,26.64,26.68,26.64,26.65,2100.0,12.735,12.7541,12.735,12.7398,2100.0
2006-07-27 12:50:00,26.65,26.66,26.63,26.63,2100.0,12.7398,12.7445,12.7302,12.7302,2100.0
2006-07-27 13:00:00,26.64,26.64,26.6,26.61,1500.0,12.735,12.735,12.7159,12.7206,1500.0
2006-07-27 13:10:00,26.61,26.61,26.4,26.46,3900.0,12.7206,12.7206,12.6203,12.6489,3900.0
2006-07-27 13:20:00,26.52,26.56,26.46,26.51,1700.0,12.6776,12.6967,12.6489,12.6728,1700.0
2006-07-27 13:30:00,26.49,26.5,26.31,26.38,4700.0,12.6633,12.6681,12.5772,12.6107,4700.0
2006-07-27 13:40:00,26.38,26.43,26.33,26.43,1100.0,12.6107,12.6346,12.5868,12.6346,1100.0
2006-07-27 13:50:00,26.43,26.43,26.37,26.37,1900.0,12.6346,12.6346,12.6059,12.6059,1900.0
2006-07-27 14:00:00,26.37,26.37,26.25,26.29,2000.0,12.6059,12.6059,12.5486,12.5677,2000.0
2006-07-27 14:10:00,26.26,26.33,26.26,26.31,1000.0,12.5533,12.5868,12.5533,12.5772,1000.0
2006-07-27 14:20:00,26.38,26.42,26.31,26.42,900.0,12.6107,12.6298,12.5772,12.6298,900.0
2006-07-27 14:30:00,26.42,26.42,26.3,26.33,1300.0,12.6298,12.6298,12.5725,12.5868,1300.0
2006-07-27 14:40:00,26.35,26.36,26.34,26.36,1800.0,12.5964,12.6011,12.5916,12.6011,1800.0
2006-07-27 14:50:00,26.39,26.41,26.36,26.4,1000.0,12.6155,12.625,12.6011,12.6203,1000.0
2006-07-27 15:00:00,26.42,26.42,26.38,26.38,600.0,12.6298,12.6298,12.6107,12.6107,600.0
2006-07-27 15:10:00,26.32,26.37,26.32,26.32,1300.0,12.582,12.6059,12.582,12.582,1300.0
2006-07-27 15:20:00,26.34,26.35,26.31,26.32,1300.0,12.5916,12.5964,12.5772,12.582,1300.0
2006-07-27 15:30:00,26.33,26.37,26.31,26.37,2200.0,12.5868,12.6059,12.5772,12.6059,2200.0
2006-07-27 15:40:00,26.37,26.39,26.34,26.34,900.0,12.6059,12.6155,12.5916,12.5916,900.0
2006-07-27 15:50:00,26.36,26.37,26.33,26.33,2600.0,12.6011,12.6059,12.5868,12.5868,2600.0
2006-07-28 09:30:00,26.34,26.69,26.34,26.69,3400.0,12.5916,12.7589,12.5916,12.7589,3400.0
2006-07-28 09:40:00,26.69,27.04,26.69,26.93,10200.0,12.7589,12.9262,12.7589,12.8736,10200.0
2006-07-28 09:50:00,26.88,27.01,26.84,26.87,13200.0,12.8497,12.9119,12.8306,12.8449,13200.0
2006-07-28 10:00:00,26.86,26.92,26.75,26.75,6100.0,12.8402,12.8688,12.7876,12.7876,6100.0
2006-07-28 10:10:00,26.69,26.69,26.58,26.59,2500.0,12.7589,12.7589,12.7063,12.7111,2500.0
2006-07-28 10:20:00,26.64,26.65,26.64,26.65,800.0,12.735,12.7398,12.735,12.7398,800.0
2006-07-28 10:30:00,26.69,26.76,26.69,26.75,600.0,12.7589,12.7924,12.7589,12.7876,600.0
2006-07-28 10:40:00,26.73,26.77,26.7,26.72,2200.0,12.778,12.7971,12.7637,12.7732,2200.0
2006-07-28 10:50:00,26.8,26.8,26.74,26.75,2800.0,12.8115,12.8115,12.7828,12.7876,2800.0
2006-07-28 11:00:00,26.75,26.8,26.74,26.8,5400.0,12.7876,12.8115,12.7828,12.8115,5400.0
2006-07-28 11:10:00,26.8,26.86,26.78,26.85,3000.0,12.8115,12.8402,12.8019,12.8354,3000.0
2006-07-28 11:20:00,26.85,26.89,26.84,26.89,1800.0,12.8354,12.8545,12.8306,12.8545,1800.0
2006-07-28 11:30:00,26.89,26.9,26.8,26.81,3500.0,12.8545,12.8593,12.8115,12.8163,3500.0
2006-07-28 11:40:00,26.8,26.86,26.74,26.85,2100.0,12.8115,12.8402,12.7828,12.8354,2100.0
2006-07-28 11:50:00,26.83,26.89,26.83,26.88,1500.0,12.8258,12.8545,12.8258,12.8497,1500.0
2006-07-28 12:00:00,26.87,26.87,26.81,26.82,1800.0,12.8449,12.8449,12.8163,12.821,1800.0
2006-07-28 12:10:00,26.82,26.86,26.81,26.84,2400.0,12.821,12.8402,12.8163,12.8306,2400.0
2006-07-28 12:20:00,26.84,26.89,26.83,26.89,2500.0,12.8306,12.8545,12.8258,12.8545,2500.0
2006-07-28 12:30:00,26.89,26.9,26.88,26.89,1500.0,12.8545,12.8593,12.8497,12.8545,1500.0
2006-07-28 12:40:00,26.9,26.91,26.86,26.89,2500.0,12.8593,12.8641,12.8402,12.8545,2500.0
2006-07-28 12:50:00,26.84,26.87,26.84,26.84,3600.0,12.8306,12.8449,12.8306,12.8306,3600.0
2006-07-28 13:00:00,26.84,26.87,26.84,26.86,2400.0,12.8306,12.8449,12.8306,12.8402,2400.0
2006-07-28 13:10:00,26.9,26.9,26.77,26.79,2200.0,12.8593,12.8593,12.7971,12.8067,2200.0
2006-07-28 13:20:00,26.8,26.85,26.8,26.83,3600.0,12.8115,12.8354,12.8115,12.8258,3600.0
2006-07-28 13:30:00,26.85,26.9,26.85,26.9,6500.0,12.8354,12.8593,12.8354,12.8593,6500.0
2006-07-28 13:40:00,26.91,26.97,26.9,26.97,6500.0,12.8641,12.8927,12.8593,12.8927,6500.0
2006-07-28 13:50:00,26.99,27.11,26.99,27.01,9700.0,12.9023,12.9597,12.9023,12.9119,9700.0
2006-07-28 14:00:00,27.01,27.14,27.01,27.12,10000.0,12.9119,12.974,12.9119,12.9644,10000.0
2006-07-28 14:10:00,27.12,27.12,27.06,27.07,6500.0,12.9644,12.9644,12.9358,12.9405,6500.0
2006-07-28 14:20:00,27.08,27.1,27.04,27.04,8100.0,12.9453,12.9549,12.9262,12.9262,8100.0
2006-07-28 14:30:00,27.04,27.08,27.04,27.08,500.0,12.9262,12.9453,12.9262,12.9453,500.0
2006-07-28 14:40:00,27.1,27.1,27.05,27.05,1600.0,12.9549,12.9549,12.931,12.931,1600.0
2006-07-28 14:50:00,27.05,27.06,27.02,27.02,3300.0,12.931,12.9358,12.9166,12.9166,3300.0
2006-07-28 15:00:00,27.03,27.03,26.98,27.01,2300.0,12.9214,12.9214,12.8975,12.9119,2300.0
2006-07-28 15:10:00,26.99,27.09,26.99,27.05,800.0,12.9023,12.9501,12.9023,12.931,800.0
2006-07-28 15:20:00,27.08,27.12,27.07,27.1,1500.0,12.9453,12.9644,12.9405,12.9549,1500.0
2006-07-28 15:30:00,27.1,27.16,27.1,27.14,1400.0,12.9549,12.9836,12.9549,12.974,1400.0
2006-07-28 15:40:00,27.15,27.18,27.14,27.14,2600.0,12.9788,12.9931,12.974,12.974,2600.0
2006-07-28 15:50:00,27.09,27.2,27.09,27.2,3700.0,12.9501,13.0027,12.9501,13.0027,3700.0
2006-07-31 09:30:00,27.16,27.21,27.1,27.15,5000.0,12.9836,13.0075,12.9549,12.9788,5000.0
2006-07-31 09:40:00,27.15,27.15,27.05,27.05,1900.0,12.9788,12.9788,12.931,12.931,1900.0
2006-07-31 09:50:00,27.04,27.04,26.96,26.98,1100.0,12.9262,12.9262,12.888,12.8975,1100.0
2006-07-31 10:00:00,26.95,27.08,26.92,27.03,4600.0,12.8832,12.9453,12.8688,12.9214,4600.0
2006-07-31 10:10:00,27.07,27.07,27.02,27.02,2300.0,12.9405,12.9405,12.9166,12.9166,2300.0
2006-07-31 10:20:00,27.0,27.06,26.97,27.06,3200.0,12.9071,12.9358,12.8927,12.9358,3200.0
2006-07-31 10:30:00,27.06,27.06,26.96,26.97,1200.0,12.9358,12.9358,12.888,12.8927,1200.0
2006-07-31 10:40:00,26.96,27.02,26.95,26.95,3800.0,12.888,12.9166,12.8832,12.8832,3800.0
2006-07-31 10:50:00,26.95,26.97,26.91,26.91,2600.0,12.8832,12.8927,12.8641,12.8641,2600.0
2006-07-31 11:00:00,26.93,26.99,26.91,26.93,2000.0,12.8736,12.9023,12.8641,12.8736,2000.0
2006-07-31 11:10:00,26.98,27.05,26.91,26.91,10700.0,12.8975,12.931,12.8641,12.8641,10700.0
2006-07-31 11:20:00,26.9,26.9,26.71,26.74,1400.0,12.8593,12.8593,12.7684,12.7828,1400.0
2006-07-31 11:30:00,26.72,26.83,26.71,26.83,4200.0,12.7732,12.8258,12.7684,12.8258,4200.0
2006-07-31 11:40:00,26.83,26.86,26.82,26.86,2700.0,12.8258,12.8402,12.821,12.8402,2700.0
2006-07-31 11:50:00,26.88,26.89,26.84,26.89,2200.0,12.8497,12.8545,12.8306,12.8545,2200.0
2006-07-31 12:00:00,26.83,26.83,26.8,26.83,3000.0,12.8258,12.8258,12.8115,12.8258,3000.0
2006-07-31 12:10:00,26.83,26.88,26.82,26.88,2800.0,12.8258,12.8497,12.821,12.8497,2800.0
2006-07-31 12:20:00,26.86,26.87,26.86,26.86,2200.0,12.8402,12.8449,12.8402,12.8402,2200.0
2006-07-31 12:30:00,26.85,26.85,26.76,26.8,2300.0,12.8354,12.8354,12.7924,12.8115,2300.0
2006-07-31 12:40:00,26.8,26.85,26.8,26.85,2100.0,12.8115,12.8354,12.8115,12.8354,2100.0
2006-07-31 12:50:00,26.85,26.96,26.85,26.96,4300.0,12.8354,12.888,12.8354,12.888,4300.0
2006-07-31 13:00:00,26.95,27.02,26.9,26.9,8600.0,12.8832,12.9166,12.8593,12.8593,8600.0
2006-07-31 13:10:00,26.9,26.91,26.83,26.91,1200.0,12.8593,12.8641,12.8258,12.8641,1200.0
2006-07-31 13:20:00,26.92,26.99,26.92,26.96,2300.0,12.8688,12.9023,12.8688,12.888,2300.0
2006-07-31 13:30:00,26.96,27.03,26.96,27.02,1400.0,12.888,12.9214,12.888,12.9166,1400.0
2006-07-31 13:40:00,27.05,27.18,27.05,27.13,2300.0,12.931,12.9931,12.931,12.9692,2300.0
2006-07-31 13:50:00,27.13,27.13,27.09,27.11,900.0,12.9692,12.9692,12.9501,12.9597,900.0
2006-07-31 14:00:00,27.11,27.2,27.11,27.14,1900.0,12.9597,13.0027,12.9597,12.974,1900.0
2006-07-31 14:10:00,27.1,27.1,27.06,27.1,1400.0,12.9549,12.9549,12.9358,12.9549,1400.0
2006-07-31 14:20:00,27.1,27.17,27.06,27.17,1700.0,12.9549,12.9883,12.9358,12.9883,1700.0
2006-07-31 14:30:00,27.15,27.21,27.15,27.16,1400.0,12.9788,13.0075,12.9788,12.9836,1400.0
2006-07-31 14:40:00,27.17,27.17,27.09,27.09,4300.0,12.9883,12.9883,12.9501,12.9501,4300.0
2006-07-31 14:50:00,27.07,27.12,27.07,27.12,1000.0,12.9405,12.9644,12.9405,12.9644,1000.0
2006-07-31 15:00:00,27.11,27.11,27.06,27.07,900.0,12.9597,12.9597,12.9358,12.9405,900.0
2006-07-31 15:10:00,27.07,27.11,27.07,27.11,900.0,12.9405,12.9597,12.9405,12.9597,900.0
2006-07-31 15:20:00,27.21,27.29,27.14,27.2,2300.0,13.0075,13.0457,12.974,13.0027,2300.0
2006-07-31 15:30:00,27.17,27.22,27.17,27.22,1300.0,12.9883,13.0123,12.9883,13.0123,1300.0
2006-07-31 15:40:00,27.24,27.38,27.24,27.35,3300.0,13.0218,13.0887,13.0218,13.0744,3300.0
2006-07-31 15:50:00,27.35,27.36,27.3,27.3,4400.0,13.0744,13.0792,13.0505,13.0505,4400.0
2006-08-01 09:30:00,27.33,27.36,27.16,27.16,2700.0,13.0648,13.0792,12.9836,12.9836,2700.0
2006-08-01 09:40:00,27.15,27.15,26.83,26.97,3400.0,12.9788,12.9788,12.8258,12.8927,3400.0
2006-08-01 09:50:00,27.05,27.16,27.03,27.1,3100.0,12.931,12.9836,12.9214,12.9549,3100.0
2006-08-01 10:00:00,27.09,27.11,26.94,27.06,5600.0,12.9501,12.9597,12.8784,12.9358,5600.0
2006-08-01 10:10:00,27.02,27.13,27.02,27.13,5400.0,12.9166,12.9692,12.9166,12.9692,5400.0
2006-08-01 10:20:00,27.13,27.27,27.12,27.27,3200.0,12.9692,13.0362,12.9644,13.0362,3200.0
2006-08-01 10:30:00,27.25,27.5,27.25,27.35,6500.0,13.0266,13.1461,13.0266,13.0744,6500.0
2006-08-01 10:40:00,27.34,27.34,27.23,27.23,3900.0,13.0696,13.0696,13.017,13.017,3900.0
2006-08-01 10:50:00,27.23,27.23,27.15,27.17,4900.0,13.017,13.017,12.9788,12.9883,4900.0
2006-08-01 11:00:00,27.17,27.33,27.13,27.28,3000.0,12.9883,13.0648,12.9692,13.0409,3000.0
2006-08-01 11:10:00,27.27,27.36,27.25,27.35,2500.0,13.0362,13.0792,13.0266,13.0744,2500.0
2006-08-01 11:20:00,27.35,27.43,27.35,27.41,4100.0,13.0744,13.1126,13.0744,13.1031,4100.0
2006-08-01 11:30:00,27.41,27.59,27.41,27.56,3000.0,13.1031,13.1891,13.1031,13.1748,3000.0
2006-08-01 11:40:00,27.59,27.68,27.52,27.66,10200.0,13.1891,13.2321,13.1557,13.2226,10200.0
2006-08-01 11:50:00,27.65,27.65,27.55,27.61,2400.0,13.2178,13.2178,13.17,13.1987,2400.0
2006-08-01 12:00:00,27.61,27.61,27.57,27.6,1400.0,13.1987,13.1987,13.1796,13.1939,1400.0
2006-08-01 12:10:00,27.6,27.6,27.58,27.6,1500.0,13.1939,13.1939,13.1843,13.1939,1500.0
2006-08-01 12:20:00,27.55,27.58,27.52,27.57,1000.0,13.17,13.1843,13.1557,13.1796,1000.0
2006-08-01 12:30:00,27.56,27.68,27.56,27.61,2400.0,13.1748,13.2321,13.1748,13.1987,2400.0
2006-08-01 12:40:00,27.63,27.65,27.59,27.6,2200.0,13.2082,13.2178,13.1891,13.1939,2200.0
2006-08-01 12:50:00,27.6,27.65,27.59,27.59,11000.0,13.1939,13.2178,13.1891,13.1891,11000.0
2006-08-01 13:00:00,27.61,27.72,27.61,27.67,1500.0,13.1987,13.2513,13.1987,13.2274,1500.0
2006-08-01 13:10:00,27.67,27.67,27.6,27.65,4400.0,13.2274,13.2274,13.1939,13.2178,4400.0
2006-08-01 13:20:00,27.71,27.71,27.62,27.71,1400.0,13.2465,13.2465,13.2035,13.2465,1400.0
2006-08-01 13:30:00,27.66,27.66,27.58,27.6,1300.0,13.2226,13.2226,13.1843,13.1939,1300.0
2006-08-01 13:40:00,27.61,27.73,27.6,27.73,12800.0,13.1987,13.2561,13.1939,13.2561,12800.0
2006-08-01 13:50:00,27.71,27.74,27.65,27.65,3500.0,13.2465,13.2608,13.2178,13.2178,3500.0
2006-08-01 14:00:00,27.66,27.76,27.65,27.65,2800.0,13.2226,13.2704,13.2178,13.2178,2800.0
2006-08-01 14:10:00,27.62,27.75,27.62,27.7,3900.0,13.2035,13.2656,13.2035,13.2417,3900.0
2006-08-01 14:20:00,27.7,27.7,27.6,27.6,2300.0,13.2417,13.2417,13.1939,13.1939,2300.0
2006-08-01 14:30:00,27.6,27.6,27.53,27.55,6100.0,13.1939,13.1939,13.1604,13.17,6100.0
2006-08-01 14:40:00,27.56,27.61,27.51,27.58,3400.0,13.1748,13.1987,13.1509,13.1843,3400.0
2006-08-01 14:50:00,27.59,27.59,27.53,27.53,800.0,13.1891,13.1891,13.1604,13.1604,800.0
2006-08-01 15:00:00,27.52,27.62,27.52,27.53,4300.0,13.1557,13.2035,13.1557,13.1604,4300.0
2006-08-01 15:10:00,27.53,27.56,27.5,27.56,3200.0,13.1604,13.1748,13.1461,13.1748,3200.0
2006-08-01 15:20:00,27.51,27.54,27.45,27.45,3600.0,13.1509,13.1652,13.1222,13.1222,3600.0
2006-08-01 15:30:00,27.45,27.49,27.43,27.48,5800.0,13.1222,13.1413,13.1126,13.1365,5800.0
2006-08-01 15:40:00,27.48,27.64,27.48,27.61,7500.0,13.1365,13.213,13.1365,13.1987,7500.0
2006-08-01 15:50:00,27.63,27.64,27.52,27.52,11500.0,13.2082,13.213,13.1557,13.1557,11500.0
2006-08-02 09:30:00,27.61,27.74,27.56,27.74,2600.0,13.1987,13.2608,13.1748,13.2608,2600.0
2006-08-02 09:40:00,27.75,27.75,27.68,27.68,2000.0,13.2656,13.2656,13.2321,13.2321,2000.0
2006-08-02 09:50:00,27.74,27.79,27.74,27.77,1500.0,13.2608,13.2847,13.2608,13.2752,1500.0
2006-08-02 10:00:00,27.85,27.85,27.8,27.81,1800.0,13.3134,13.3134,13.2895,13.2943,1800.0
2006-08-02 10:10:00,27.83,27.87,27.83,27.87,800.0,13.3039,13.323,13.3039,13.323,800.0
2006-08-02 10:20:00,27.86,27.86,27.8,27.8,1400.0,13.3182,13.3182,13.2895,13.2895,1400.0
2006-08-02 10:30:00,27.76,27.79,27.68,27.72,3700.0,13.2704,13.2847,13.2321,13.2513,3700.0
2006-08-02 10:40:00,27.79,27.79,27.72,27.73,3800.0,13.2847,13.2847,13.2513,13.2561,3800.0
2006-08-02 10:50:00,27.71,27.73,27.7,27.72,2000.0,13.2465,13.2561,13.2417,13.2513,2000.0
2006-08-02 11:00:00,27.72,27.88,27.71,27.85,3300.0,13.2513,13.3278,13.2465,13.3134,3300.0
2006-08-02 11:10:00,27.85,27.98,27.85,27.96,3200.0,13.3134,13.3756,13.3134,13.366,3200.0
2006-08-02 11:20:00,27.96,27.98,27.94,27.98,3000.0,13.366,13.3756,13.3564,13.3756,3000.0
2006-08-02 11:30:00,27.98,28.06,27.96,27.96,2100.0,13.3756,13.4138,13.366,13.366,2100.0
2006-08-02 11:40:00,27.97,28.08,27.97,28.08,1000.0,13.3708,13.4234,13.3708,13.4234,1000.0
2006-08-02 11:50:00,28.06,28.15,28.06,28.15,7900.0,13.4138,13.4568,13.4138,13.4568,7900.0
2006-08-02 12:00:00,28.15,28.2,28.1,28.1,1800.0,13.4568,13.4807,13.4329,13.4329,1800.0
2006-08-02 12:10:00,28.1,28.13,28.05,28.06,2100.0,13.4329,13.4473,13.409,13.4138,2100.0
2006-08-02 12:20:00,28.11,28.11,28.01,28.01,1600.0,13.4377,13.4377,13.3899,13.3899,1600.0
2006-08-02 12:30:00,28.02,28.02,27.99,27.99,2100.0,13.3947,13.3947,13.3803,13.3803,2100.0
2006-08-02 12:40:00,28.0,28.01,27.91,27.93,2200.0,13.3851,13.3899,13.3421,13.3517,2200.0
2006-08-02 12:50:00,27.96,28.03,27.96,28.02,1400.0,13.366,13.3995,13.366,13.3947,1400.0
2006-08-02 13:00:00,28.01,28.07,28.0,28.02,2400.0,13.3899,13.4186,13.3851,13.3947,2400.0
2006-08-02 13:10:00,28.02,28.03,28.0,28.0,1400.0,13.3947,13.3995,13.3851,13.3851,1400.0
2006-08-02 13:20:00,28.0,28.02,27.99,28.0,2700.0,13.3851,13.3947,13.3803,13.3851,2700.0
2006-08-02 13:30:00,27.99,28.01,27.99,28.01,1200.0,13.3803,13.3899,13.3803,13.3899,1200.0
2006-08-02 13:40:00,28.0,28.01,28.0,28.01,1700.0,13.3851,13.3899,13.3851,13.3899,1700.0
2006-08-02 13:50:00,28.01,28.09,28.01,28.02,2000.0,13.3899,13.4281,13.3899,13.3947,2000.0
2006-08-02 14:00:00,28.02,28.1,28.02,28.07,3200.0,13.3947,13.4329,13.3947,13.4186,3200.0
2006-08-02 14:10:00,28.1,28.14,28.1,28.11,1400.0,13.4329,13.452,13.4329,13.4377,1400.0
2006-08-02 14:20:00,28.11,28.12,28.04,28.04,1800.0,13.4377,13.4425,13.4042,13.4042,1800.0
2006-08-02 14:30:00,28.01,28.01,27.96,27.97,5400.0,13.3899,13.3899,13.366,13.3708,5400.0
2006-08-02 14:40:00,27.97,28.02,27.96,27.99,1900.0,13.3708,13.3947,13.366,13.3803,1900.0
2006-08-02 14:50:00,27.99,27.99,27.95,27.95,3800.0,13.3803,13.3803,13.3612,13.3612,3800.0
2006-08-02 15:00:00,27.95,27.97,27.94,27.96,5700.0,13.3612,13.3708,13.3564,13.366,5700.0
2006-08-02 15:10:00,27.96,27.96,27.88,27.88,3400.0,13.366,13.366,13.3278,13.3278,3400.0
2006-08-02 15:20:00,27.88,27.88,27.79,27.8,7300.0,13.3278,13.3278,13.2847,13.2895,7300.0
2006-08-02 15:30:00,27.8,27.87,27.8,27.84,6800.0,13.2895,13.323,13.2895,13.3086,6800.0
2006-08-02 15:40:00,27.83,27.9,27.83,27.9,5700.0,13.3039,13.3373,13.3039,13.3373,5700.0
2006-08-02 15:50:00,27.9,28.02,27.9,28.0,10300.0,13.3373,13.3947,13.3373,13.3851,10300.0
2006-08-03 09:30:00,27.93,27.95,27.81,27.81,2800.0,13.3517,13.3612,13.2943,13.2943,2800.0
2006-08-03 09:40:00,27.78,27.78,27.75,27.75,1000.0,13.28,13.28,13.2656,13.2656,1000.0
2006-08-03 09:50:00,27.75,27.75,27.72,27.72,1200.0,13.2656,13.2656,13.2513,13.2513,1200.0
2006-08-03 10:00:00,27.71,27.72,27.71,27.72,500.0,13.2465,13.2513,13.2465,13.2513,500.0
2006-08-03 10:10:00,27.7,27.72,27.7,27.72,1700.0,13.2417,13.2513,13.2417,13.2513,1700.0
2006-08-03 10:20:00,27.81,27.84,27.75,27.83,5500.0,13.2943,13.3086,13.2656,13.3039,5500.0
2006-08-03 10:30:00,27.82,27.82,27.68,27.68,600.0,13.2991,13.2991,13.2321,13.2321,600.0
2006-08-03 10:40:00,27.69,27.74,27.67,27.67,800.0,13.2369,13.2608,13.2274,13.2274,800.0
2006-08-03 10:50:00,27.69,27.69,27.66,27.67,700.0,13.2369,13.2369,13.2226,13.2274,700.0
2006-08-03 11:00:00,27.66,27.66,27.62,27.62,600.0,13.2226,13.2226,13.2035,13.2035,600.0
2006-08-03 11:10:00,27.67,27.67,27.6,27.6,800.0,13.2274,13.2274,13.1939,13.1939,800.0
2006-08-03 11:20:00,27.6,27.6,27.5,27.5,800.0,13.1939,13.1939,13.1461,13.1461,800.0
2006-08-03 11:30:00,27.46,27.6,27.45,27.6,1100.0,13.127,13.1939,13.1222,13.1939,1100.0
2006-08-03 11:40:00,27.6,27.6,27.6,27.6,100.0,13.1939,13.1939,13.1939,13.1939,100.0
2006-08-03 11:50:00,27.62,27.62,27.61,27.61,400.0,13.2035,13.2035,13.1987,13.1987,400.0
2006-08-03 12:00:00,27.6,27.66,27.6,27.66,300.0,13.1939,13.2226,13.1939,13.2226,300.0
2006-08-03 12:10:00,27.64,27.65,27.64,27.65,400.0,13.213,13.2178,13.213,13.2178,400.0
2006-08-03 12:20:00,27.64,27.65,27.64,27.65,1000.0,13.213,13.2178,13.213,13.2178,1000.0
2006-08-03 12:30:00,27.65,27.65,27.65,27.65,200.0,13.2178,13.2178,13.2178,13.2178,200.0
2006-08-03 12:40:00,27.65,27.65,27.65,27.65,400.0,13.2178,13.2178,13.2178,13.2178,400.0
2006-08-03 12:50:00,27.63,27.67,27.63,27.63,1700.0,13.2082,13.2274,13.2082,13.2082,1700.0
2006-08-03 13:00:00,27.67,27.75,27.65,27.75,3400.0,13.2274,13.2656,13.2178,13.2656,3400.0
2006-08-03 13:10:00,27.76,27.85,27.76,27.82,800.0,13.2704,13.3134,13.2704,13.2991,800.0
2006-08-03 13:20:00,27.89,27.95,27.89,27.93,1300.0,13.3325,13.3612,13.3325,13.3517,1300.0
2006-08-03 13:30:00,27.93,27.93,27.93,27.93,200.0,13.3517,13.3517,13.3517,13.3517,200.0
2006-08-03 13:40:00,27.95,27.96,27.93,27.96,1200.0,13.3612,13.366,13.3517,13.366,1200.0
2006-08-03 13:50:00,28.0,28.17,28.0,28.17,3800.0,13.3851,13.4664,13.3851,13.4664,3800.0
2006-08-03 14:00:00,28.17,28.17,28.15,28.15,800.0,13.4664,13.4664,13.4568,13.4568,800.0
2006-08-03 14:10:00,28.11,28.16,28.1,28.11,1700.0,13.4377,13.4616,13.4329,13.4377,1700.0
2006-08-03 14:20:00,28.08,28.09,28.08,28.09,400.0,13.4234,13.4281,13.4234,13.4281,400.0
2006-08-03 14:30:00,28.12,28.2,28.01,28.11,1300.0,13.4425,13.4807,13.3899,13.4377,1300.0
2006-08-03 14:40:00,28.11,28.11,27.97,28.02,2200.0,13.4377,13.4377,13.3708,13.3947,2200.0
2006-08-03 14:50:00,28.0,28.0,28.0,28.0,200.0,13.3851,13.3851,13.3851,13.3851,200.0
2006-08-03 15:00:00,28.0,28.14,28.0,28.13,3100.0,13.3851,13.452,13.3851,13.4473,3100.0
2006-08-03 15:10:00,28.11,28.13,28.11,28.12,2800.0,13.4377,13.4473,13.4377,13.4425,2800.0
2006-08-03 15:20:00,28.14,28.15,28.1,28.13,1600.0,13.452,13.4568,13.4329,13.4473,1600.0
2006-08-03 15:30:00,28.13,28.25,28.13,28.21,3400.0,13.4473,13.5046,13.4473,13.4855,3400.0
2006-08-03 15:40:00,28.22,28.22,28.06,28.1,6100.0,13.4903,13.4903,13.4138,13.4329,6100.0
2006-08-03 15:50:00,28.07,28.12,28.07,28.12,8000.0,13.4186,13.4425,13.4186,13.4425,8000.0
2006-08-04 09:30:00,28.3,28.9,28.3,28.9,24400.0,13.5285,13.8154,13.5285,13.8154,24400.0
2006-08-04 09:40:00,28.99,30.75,28.99,30.75,19400.0,13.8584,14.6997,13.8584,14.6997,19400.0
2006-08-04 09:50:00,30.76,31.03,30.39,30.39,18300.0,14.7045,14.8336,14.5276,14.5276,18300.0
2006-08-04 10:00:00,30.4,30.4,30.15,30.15,4600.0,14.5324,14.5324,14.4129,14.4129,4600.0
2006-08-04 10:10:00,30.15,30.15,29.52,29.63,13600.0,14.4129,14.4129,14.1117,14.1643,13600.0
2006-08-04 10:20:00,29.62,29.62,29.32,29.32,10500.0,14.1595,14.1595,14.0161,14.0161,10500.0
2006-08-04 10:30:00,29.33,29.33,28.98,28.98,21400.0,14.0209,14.0209,13.8536,13.8536,21400.0
2006-08-04 10:40:00,29.0,29.18,28.81,28.86,7800.0,13.8632,13.9492,13.7723,13.7962,7800.0
2006-08-04 10:50:00,28.87,28.94,28.86,28.9,6200.0,13.801,13.8345,13.7962,13.8154,6200.0
2006-08-04 11:00:00,28.91,29.05,28.9,28.93,8900.0,13.8201,13.8871,13.8154,13.8297,8900.0
2006-08-04 11:10:00,28.93,28.94,28.9,28.9,2900.0,13.8297,13.8345,13.8154,13.8154,2900.0
2006-08-04 11:20:00,28.91,28.92,28.87,28.92,2600.0,13.8201,13.8249,13.801,13.8249,2600.0
2006-08-04 11:30:00,28.92,29.01,28.91,29.0,5200.0,13.8249,13.8679,13.8201,13.8632,5200.0
2006-08-04 11:40:00,28.98,28.99,28.89,28.91,7300.0,13.8536,13.8584,13.8106,13.8201,7300.0
2006-08-04 11:50:00,28.89,28.89,28.69,28.75,3600.0,13.8106,13.8106,13.715,13.7437,3600.0
2006-08-04 12:00:00,28.7,28.72,28.55,28.6,3800.0,13.7197,13.7293,13.648,13.6719,3800.0
2006-08-04 12:10:00,28.62,28.62,28.4,28.51,5200.0,13.6815,13.6815,13.5763,13.6289,5200.0
2006-08-04 12:20:00,28.47,28.53,28.41,28.51,2700.0,13.6098,13.6385,13.5811,13.6289,2700.0
2006-08-04 12:30:00,28.46,28.47,28.34,28.42,2900.0,13.605,13.6098,13.5477,13.5859,2900.0
2006-08-04 12:40:00,28.41,28.45,28.38,28.4,1200.0,13.5811,13.6002,13.5668,13.5763,1200.0
2006-08-04 12:50:00,28.39,28.43,28.39,28.43,1300.0,13.5716,13.5907,13.5716,13.5907,1300.0
2006-08-04 13:00:00,28.43,28.43,28.33,28.41,1800.0,13.5907,13.5907,13.5429,13.5811,1800.0
2006-08-04 13:10:00,28.37,28.38,28.21,28.22,3600.0,13.562,13.5668,13.4855,13.4903,3600.0
2006-08-04 13:20:00,28.2,28.33,28.15,28.25,5200.0,13.4807,13.5429,13.4568,13.5046,5200.0
2006-08-04 13:30:00,28.16,28.25,28.05,28.12,14500.0,13.4616,13.5046,13.409,13.4425,14500.0
2006-08-04 13:40:00,28.12,28.2,28.05,28.2,3600.0,13.4425,13.4807,13.409,13.4807,3600.0
2006-08-04 13:50:00,28.12,28.15,27.9,27.94,5200.0,13.4425,13.4568,13.3373,13.3564,5200.0
2006-08-04 14:00:00,27.96,28.07,27.96,28.03,4700.0,13.366,13.4186,13.366,13.3995,4700.0
2006-08-04 14:10:00,28.07,28.1,27.9,28.07,5500.0,13.4186,13.4329,13.3373,13.4186,5500.0
2006-08-04 14:20:00,28.09,28.12,27.96,28.02,3800.0,13.4281,13.4425,13.366,13.3947,3800.0
2006-08-04 14:30:00,28.06,28.07,28.0,28.01,2200.0,13.4138,13.4186,13.3851,13.3899,2200.0
2006-08-04 14:40:00,28.05,28.11,28.0,28.0,3700.0,13.409,13.4377,13.3851,13.3851,3700.0
2006-08-04 14:50:00,28.01,28.15,28.01,28.04,4700.0,13.3899,13.4568,13.3899,13.4042,4700.0
2006-08-04 15:00:00,28.02,28.15,28.02,28.06,4900.0,13.3947,13.4568,13.3947,13.4138,4900.0
2006-08-04 15:10:00,28.05,28.25,28.05,28.24,6000.0,13.409,13.5046,13.409,13.4999,6000.0
2006-08-04 15:20:00,28.24,28.39,28.15,28.39,6300.0,13.4999,13.5716,13.4568,13.5716,6300.0
2006-08-04 15:30:00,28.38,28.52,28.38,28.45,11900.0,13.5668,13.6337,13.5668,13.6002,11900.0
2006-08-04 15:40:00,28.48,28.53,28.48,28.51,5900.0,13.6146,13.6385,13.6146,13.6289,5900.0
2006-08-04 15:50:00,28.52,28.7,28.51,28.65,13600.0,13.6337,13.7197,13.6289,13.6958,13600.0
2006-08-07 09:30:00,28.65,28.65,28.41,28.45,6400.0,13.6958,13.6958,13.5811,13.6002,6400.0
2006-08-07 09:40:00,28.44,28.45,28.36,28.45,1700.0,13.5955,13.6002,13.5572,13.6002,1700.0
2006-08-07 09:50:00,28.49,28.49,28.32,28.33,5100.0,13.6194,13.6194,13.5381,13.5429,5100.0
2006-08-07 10:00:00,28.29,28.37,28.29,28.37,1500.0,13.5238,13.562,13.5238,13.562,1500.0
2006-08-07 10:10:00,28.45,28.5,28.44,28.47,2600.0,13.6002,13.6241,13.5955,13.6098,2600.0
2006-08-07 10:20:00,28.47,28.52,28.44,28.49,11700.0,13.6098,13.6337,13.5955,13.6194,11700.0
2006-08-07 10:30:00,28.47,28.52,28.47,28.5,4300.0,13.6098,13.6337,13.6098,13.6241,4300.0
2006-08-07 10:40:00,28.49,28.52,28.47,28.47,5000.0,13.6194,13.6337,13.6098,13.6098,5000.0
2006-08-07 10:50:00,28.47,28.5,28.4,28.44,3100.0,13.6098,13.6241,13.5763,13.5955,3100.0
2006-08-07 11:00:00,28.48,28.49,28.4,28.48,4100.0,13.6146,13.6194,13.5763,13.6146,4100.0
2006-08-07 11:10:00,28.48,28.51,28.42,28.5,10100.0,13.6146,13.6289,13.5859,13.6241,10100.0
2006-08-07 11:20:00,28.5,28.5,28.42,28.49,5000.0,13.6241,13.6241,13.5859,13.6194,5000.0
2006-08-07 11:30:00,28.49,28.5,28.47,28.5,2800.0,13.6194,13.6241,13.6098,13.6241,2800.0
2006-08-07 11:40:00,28.5,28.52,28.49,28.52,7000.0,13.6241,13.6337,13.6194,13.6337,7000.0
2006-08-07 11:50:00,28.5,28.57,28.5,28.57,7300.0,13.6241,13.6576,13.6241,13.6576,7300.0
2006-08-07 12:00:00,28.57,28.67,28.57,28.67,3700.0,13.6576,13.7054,13.6576,13.7054,3700.0
2006-08-07 12:10:00,28.63,28.65,28.51,28.57,4900.0,13.6863,13.6958,13.6289,13.6576,4900.0
2006-08-07 12:20:00,28.57,28.57,28.56,28.56,1300.0,13.6576,13.6576,13.6528,13.6528,1300.0
2006-08-07 12:30:00,28.56,28.6,28.56,28.6,1500.0,13.6528,13.6719,13.6528,13.6719,1500.0
2006-08-07 12:40:00,28.6,28.62,28.6,28.61,9100.0,13.6719,13.6815,13.6719,13.6767,9100.0
2006-08-07 12:50:00,28.59,28.6,28.48,28.55,9400.0,13.6672,13.6719,13.6146,13.648,9400.0
2006-08-07 13:00:00,28.56,28.56,28.45,28.5,7300.0,13.6528,13.6528,13.6002,13.6241,7300.0
2006-08-07 13:10:00,28.51,28.52,28.5,28.51,5000.0,13.6289,13.6337,13.6241,13.6289,5000.0
2006-08-07 13:20:00,28.51,28.69,28.51,28.69,7300.0,13.6289,13.715,13.6289,13.715,7300.0
2006-08-07 13:30:00,28.67,28.67,28.59,28.59,2400.0,13.7054,13.7054,13.6672,13.6672,2400.0
2006-08-07 13:40:00,28.59,28.6,28.46,28.46,5900.0,13.6672,13.6719,13.605,13.605,5900.0
2006-08-07 13:50:00,28.46,28.54,28.44,28.44,2200.0,13.605,13.6433,13.5955,13.5955,2200.0
2006-08-07 14:00:00,28.46,28.47,28.42,28.47,2100.0,13.605,13.6098,13.5859,13.6098,2100.0
2006-08-07 14:10:00,28.48,28.52,28.42,28.52,5400.0,13.6146,13.6337,13.5859,13.6337,5400.0
2006-08-07 14:20:00,28.52,28.52,28.42,28.46,3400.0,13.6337,13.6337,13.5859,13.605,3400.0
2006-08-07 14:30:00,28.45,28.5,28.45,28.46,2000.0,13.6002,13.6241,13.6002,13.605,2000.0
2006-08-07 14:40:00,28.46,28.47,28.43,28.47,1600.0,13.605,13.6098,13.5907,13.6098,1600.0
2006-08-07 14:50:00,28.45,28.49,28.45,28.48,1600.0,13.6002,13.6194,13.6002,13.6146,1600.0
2006-08-07 15:00:00,28.47,28.47,28.3,28.36,2100.0,13.6098,13.6098,13.5285,13.5572,2100.0
2006-08-07 15:10:00,28.36,28.36,28.33,28.33,2700.0,13.5572,13.5572,13.5429,13.5429,2700.0
2006-08-07 15:20:00,28.32,28.35,28.3,28.32,2300.0,13.5381,13.5524,13.5285,13.5381,2300.0
2006-08-07 15:30:00,28.33,28.35,28.32,28.35,6500.0,13.5429,13.5524,13.5381,13.5524,6500.0
2006-08-07 15:40:00,28.34,28.36,28.31,28.35,6900.0,13.5477,13.5572,13.5333,13.5524,6900.0
2006-08-07 15:50:00,28.34,28.35,28.32,28.35,9000.0,13.5477,13.5524,13.5381,13.5524,9000.0
2006-08-08 09:30:00,28.5,28.53,28.37,28.4,14500.0,13.6241,13.6385,13.562,13.5763,14500.0
2006-08-08 09:40:00,28.48,28.48,28.43,28.45,3800.0,13.6146,13.6146,13.5907,13.6002,3800.0
2006-08-08 09:50:00,28.45,28.49,28.4,28.48,6400.0,13.6002,13.6194,13.5763,13.6146,6400.0
2006-08-08 10:00:00,28.48,28.48,28.43,28.44,5100.0,13.6146,13.6146,13.5907,13.5955,5100.0
2006-08-08 10:10:00,28.44,28.49,28.44,28.46,7000.0,13.5955,13.6194,13.5955,13.605,7000.0
2006-08-08 10:20:00,28.46,28.46,28.44,28.45,1500.0,13.605,13.605,13.5955,13.6002,1500.0
2006-08-08 10:30:00,28.44,28.46,28.41,28.41,5100.0,13.5955,13.605,13.5811,13.5811,5100.0
2006-08-08 10:40:00,28.42,28.46,28.41,28.43,6800.0,13.5859,13.605,13.5811,13.5907,6800.0
2006-08-08 10:50:00,28.43,28.43,28.34,28.38,4800.0,13.5907,13.5907,13.5477,13.5668,4800.0
2006-08-08 11:00:00,28.39,28.39,28.35,28.38,3600.0,13.5716,13.5716,13.5524,13.5668,3600.0
2006-08-08 11:10:00,28.39,28.4,28.37,28.39,2400.0,13.5716,13.5763,13.562,13.5716,2400.0
2006-08-08 11:20:00,28.39,28.42,28.31,28.42,5200.0,13.5716,13.5859,13.5333,13.5859,5200.0
2006-08-08 11:30:00,28.41,28.42,28.41,28.42,1800.0,13.5811,13.5859,13.5811,13.5859,1800.0
2006-08-08 11:40:00,28.42,28.45,28.38,28.38,5300.0,13.5859,13.6002,13.5668,13.5668,5300.0
2006-08-08 11:50:00,28.41,28.41,28.41,28.41,1000.0,13.5811,13.5811,13.5811,13.5811,1000.0
2006-08-08 12:00:00,28.41,28.41,28.39,28.4,2600.0,13.5811,13.5811,13.5716,13.5763,2600.0
2006-08-08 12:10:00,28.4,28.42,28.36,28.38,7300.0,13.5763,13.5859,13.5572,13.5668,7300.0
2006-08-08 12:20:00,28.39,28.44,28.39,28.44,3100.0,13.5716,13.5955,13.5716,13.5955,3100.0
2006-08-08 12:30:00,28.44,28.45,28.39,28.45,2200.0,13.5955,13.6002,13.5716,13.6002,2200.0
2006-08-08 12:40:00,28.42,28.45,28.42,28.45,2000.0,13.5859,13.6002,13.5859,13.6002,2000.0
2006-08-08 12:50:00,28.45,28.49,28.45,28.46,3400.0,13.6002,13.6194,13.6002,13.605,3400.0
2006-08-08 13:00:00,28.47,28.5,28.44,28.46,3400.0,13.6098,13.6241,13.5955,13.605,3400.0
2006-08-08 13:10:00,28.46,28.49,28.43,28.48,2800.0,13.605,13.6194,13.5907,13.6146,2800.0
2006-08-08 13:20:00,28.48,28.5,28.44,28.48,4100.0,13.6146,13.6241,13.5955,13.6146,4100.0
2006-08-08 13:30:00,28.47,28.49,28.45,28.45,4200.0,13.6098,13.6194,13.6002,13.6002,4200.0
2006-08-08 13:40:00,28.45,28.49,28.38,28.45,6000.0,13.6002,13.6194,13.5668,13.6002,6000.0
2006-08-08 13:50:00,28.45,28.53,28.39,28.52,76400.0,13.6002,13.6385,13.5716,13.6337,76400.0
2006-08-08 14:00:00,28.56,28.61,28.51,28.57,7600.0,13.6528,13.6767,13.6289,13.6576,7600.0
2006-08-08 14:10:00,28.6,28.86,28.6,28.84,6400.0,13.6719,13.7962,13.6719,13.7867,6400.0
2006-08-08 14:20:00,28.82,28.82,28.33,28.34,5500.0,13.7771,13.7771,13.5429,13.5477,5500.0
2006-08-08 14:30:00,28.42,28.67,28.42,28.5,6900.0,13.5859,13.7054,13.5859,13.6241,6900.0
2006-08-08 14:40:00,28.5,28.79,28.5,28.64,7200.0,13.6241,13.7628,13.6241,13.6911,7200.0
2006-08-08 14:50:00,28.65,28.65,28.6,28.61,3300.0,13.6958,13.6958,13.6719,13.6767,3300.0
2006-08-08 15:00:00,28.57,28.63,28.54,28.59,2700.0,13.6576,13.6863,13.6433,13.6672,2700.0
2006-08-08 15:10:00,28.59,28.64,28.51,28.58,5200.0,13.6672,13.6911,13.6289,13.6624,5200.0
2006-08-08 15:20:00,28.53,28.56,28.5,28.5,3000.0,13.6385,13.6528,13.6241,13.6241,3000.0
2006-08-08 15:30:00,28.51,28.53,28.48,28.5,5000.0,13.6289,13.6385,13.6146,13.6241,5000.0
2006-08-08 15:40:00,28.51,28.64,28.51,28.64,4400.0,13.6289,13.6911,13.6289,13.6911,4400.0
2006-08-08 15:50:00,28.69,28.71,28.58,28.58,8800.0,13.715,13.7245,13.6624,13.6624,8800.0
2006-08-09 09:30:00,28.54,28.55,26.2,26.35,131600.0,13.6433,13.648,12.5246,12.5964,131600.0
2006-08-09 09:40:00,26.41,27.49,26.36,27.49,202600.0,12.625,13.1413,12.6011,13.1413,202600.0
2006-08-09 09:50:00,27.5,27.5,27.06,27.06,156800.0,13.1461,13.1461,12.9358,12.9358,156800.0
2006-08-09 10:00:00,27.07,27.21,27.06,27.21,50600.0,12.9405,13.0075,12.9358,13.0075,50600.0
2006-08-09 10:10:00,27.21,27.29,27.18,27.21,34000.0,13.0075,13.0457,12.9931,13.0075,34000.0
2006-08-09 10:20:00,27.21,27.5,27.2,27.5,119800.0,13.0075,13.1461,13.0027,13.1461,119800.0
2006-08-09 10:30:00,27.5,27.67,27.46,27.62,85300.0,13.1461,13.2274,13.127,13.2035,85300.0
2006-08-09 10:40:00,27.63,27.79,27.63,27.74,103700.0,13.2082,13.2847,13.2082,13.2608,103700.0
2006-08-09 10:50:00,27.74,27.76,27.7,27.74,37100.0,13.2608,13.2704,13.2417,13.2608,37100.0
2006-08-09 11:00:00,27.74,27.76,27.7,27.71,28200.0,13.2608,13.2704,13.2417,13.2465,28200.0
2006-08-09 11:10:00,27.71,27.75,27.7,27.71,28200.0,13.2465,13.2656,13.2417,13.2465,28200.0
2006-08-09 11:20:00,27.71,27.81,27.71,27.81,71700.0,13.2465,13.2943,13.2465,13.2943,71700.0
2006-08-09 11:30:00,27.82,27.95,27.81,27.95,59800.0,13.2991,13.3612,13.2943,13.3612,59800.0
2006-08-09 11:40:00,27.94,27.96,27.94,27.96,24200.0,13.3564,13.366,13.3564,13.366,24200.0
2006-08-09 11:50:00,27.96,27.98,27.84,27.86,46100.0,13.366,13.3756,13.3086,13.3182,46100.0
2006-08-09 12:00:00,27.86,27.86,27.71,27.73,31600.0,13.3182,13.3182,13.2465,13.2561,31600.0
2006-08-09 12:10:00,27.71,27.73,27.71,27.71,17200.0,13.2465,13.2561,13.2465,13.2465,17200.0
2006-08-09 12:20:00,27.71,27.71,27.66,27.67,77100.0,13.2465,13.2465,13.2226,13.2274,77100.0
2006-08-09 12:30:00,27.67,27.74,27.66,27.74,43000.0,13.2274,13.2608,13.2226,13.2608,43000.0
2006-08-09 12:40:00,27.74,27.76,27.74,27.75,18400.0,13.2608,13.2704,13.2608,13.2656,18400.0
2006-08-09 12:50:00,27.74,27.74,27.66,27.68,21400.0,13.2608,13.2608,13.2226,13.2321,21400.0
2006-08-09 13:00:00,27.66,27.67,27.63,27.64,13500.0,13.2226,13.2274,13.2082,13.213,13500.0
2006-08-09 13:10:00,27.64,27.65,27.59,27.61,25200.0,13.213,13.2178,13.1891,13.1987,25200.0
2006-08-09 13:20:00,27.6,27.61,27.5,27.55,34400.0,13.1939,13.1987,13.1461,13.17,34400.0
2006-08-09 13:30:00,27.48,27.49,27.4,27.48,18600.0,13.1365,13.1413,13.0983,13.1365,18600.0
2006-08-09 13:40:00,27.48,27.51,27.39,27.4,46400.0,13.1365,13.1509,13.0935,13.0983,46400.0
2006-08-09 13:50:00,27.4,27.47,27.4,27.46,56100.0,13.0983,13.1318,13.0983,13.127,56100.0
2006-08-09 14:00:00,27.41,27.46,27.39,27.41,43600.0,13.1031,13.127,13.0935,13.1031,43600.0
2006-08-09 14:10:00,27.41,27.44,27.4,27.43,37300.0,13.1031,13.1174,13.0983,13.1126,37300.0
2006-08-09 14:20:00,27.43,27.47,27.43,27.46,49800.0,13.1126,13.1318,13.1126,13.127,49800.0
2006-08-09 14:30:00,27.48,27.58,27.48,27.58,52500.0,13.1365,13.1843,13.1365,13.1843,52500.0
2006-08-09 14:40:00,27.59,27.66,27.59,27.66,53000.0,13.1891,13.2226,13.1891,13.2226,53000.0
2006-08-09 14:50:00,27.65,27.74,27.65,27.7,67000.0,13.2178,13.2608,13.2178,13.2417,67000.0
2006-08-09 15:00:00,27.71,27.73,27.7,27.7,20700.0,13.2465,13.2561,13.2417,13.2417,20700.0
2006-08-09 15:10:00,27.71,27.71,27.7,27.71,46500.0,13.2465,13.2465,13.2417,13.2465,46500.0
2006-08-09 15:20:00,27.7,27.71,27.7,27.7,41200.0,13.2417,13.2465,13.2417,13.2417,41200.0
2006-08-09 15:30:00,27.71,27.71,27.62,27.69,58200.0,13.2465,13.2465,13.2035,13.2369,58200.0
2006-08-09 15:40:00,27.69,27.69,27.61,27.62,54500.0,13.2369,13.2369,13.1987,13.2035,54500.0
2006-08-09 15:50:00,27.63,27.63,27.61,27.62,76400.0,13.2082,13.2082,13.1987,13.2035,76400.0
2006-08-10 09:30:00,27.7,28.04,27.65,27.75,149900.0,13.2417,13.4042,13.2178,13.2656,149900.0
2006-08-10 09:40:00,27.74,27.8,27.74,27.76,139400.0,13.2608,13.2895,13.2608,13.2704,139400.0
2006-08-10 09:50:00,27.76,27.8,27.66,27.67,253400.0,13.2704,13.2895,13.2226,13.2274,253400.0
2006-08-10 10:00:00,27.64,27.67,27.32,27.37,77300.0,13.213,13.2274,13.0601,13.084,77300.0
2006-08-10 10:10:00,27.36,27.4,27.35,27.39,70200.0,13.0792,13.0983,13.0744,13.0935,70200.0
2006-08-10 10:20:00,27.38,27.45,27.35,27.45,46900.0,13.0887,13.1222,13.0744,13.1222,46900.0
2006-08-10 10:30:00,27.45,27.54,27.44,27.51,59500.0,13.1222,13.1652,13.1174,13.1509,59500.0
2006-08-10 10:40:00,27.51,27.55,27.44,27.51,18000.0,13.1509,13.17,13.1174,13.1509,18000.0
2006-08-10 10:50:00,27.52,27.52,27.48,27.48,18800.0,13.1557,13.1557,13.1365,13.1365,18800.0
2006-08-10 11:00:00,27.49,27.49,27.45,27.48,73000.0,13.1413,13.1413,13.1222,13.1365,73000.0
2006-08-10 11:10:00,27.48,27.5,27.45,27.45,18200.0,13.1365,13.1461,13.1222,13.1222,18200.0
2006-08-10 11:20:00,27.46,27.5,27.46,27.49,110400.0,13.127,13.1461,13.127,13.1413,110400.0
2006-08-10 11:30:00,27.49,27.5,27.4,27.4,95800.0,13.1413,13.1461,13.0983,13.0983,95800.0
2006-08-10 11:40:00,27.4,27.43,27.4,27.41,11900.0,13.0983,13.1126,13.0983,13.1031,11900.0
2006-08-10 11:50:00,27.41,27.43,27.38,27.43,9400.0,13.1031,13.1126,13.0887,13.1126,9400.0
2006-08-10 12:00:00,27.45,27.45,27.38,27.41,13700.0,13.1222,13.1222,13.0887,13.1031,13700.0
2006-08-10 12:10:00,27.42,27.65,27.42,27.64,75600.0,13.1079,13.2178,13.1079,13.213,75600.0
2006-08-10 12:20:00,27.64,27.73,27.58,27.63,91300.0,13.213,13.2561,13.1843,13.2082,91300.0
2006-08-10 12:30:00,27.63,27.66,27.54,27.62,14100.0,13.2082,13.2226,13.1652,13.2035,14100.0
2006-08-10 12:40:00,27.62,27.72,27.6,27.65,35000.0,13.2035,13.2513,13.1939,13.2178,35000.0
2006-08-10 12:50:00,27.66,27.72,27.61,27.7,29200.0,13.2226,13.2513,13.1987,13.2417,29200.0
2006-08-10 13:00:00,27.7,27.7,27.62,27.65,9500.0,13.2417,13.2417,13.2035,13.2178,9500.0
2006-08-10 13:10:00,27.64,27.73,27.61,27.7,25100.0,13.213,13.2561,13.1987,13.2417,25100.0
2006-08-10 13:20:00,27.7,27.71,27.67,27.68,8200.0,13.2417,13.2465,13.2274,13.2321,8200.0
2006-08-10 13:30:00,27.67,27.71,27.67,27.71,27000.0,13.2274,13.2465,13.2274,13.2465,27000.0
2006-08-10 13:40:00,27.71,27.71,27.68,27.7,59600.0,13.2465,13.2465,13.2321,13.2417,59600.0
2006-08-10 13:50:00,27.7,27.7,27.69,27.7,9600.0,13.2417,13.2417,13.2369,13.2417,9600.0
2006-08-10 14:00:00,27.68,27.69,27.68,27.69,57300.0,13.2321,13.2369,13.2321,13.2369,57300.0
2006-08-10 14:10:00,27.68,27.72,27.66,27.66,25500.0,13.2321,13.2513,13.2226,13.2226,25500.0
2006-08-10 14:20:00,27.67,27.74,27.67,27.73,61700.0,13.2274,13.2608,13.2274,13.2561,61700.0
2006-08-10 14:30:00,27.72,27.74,27.72,27.74,16600.0,13.2513,13.2608,13.2513,13.2608,16600.0
2006-08-10 14:40:00,27.74,27.74,27.7,27.71,27100.0,13.2608,13.2608,13.2417,13.2465,27100.0
2006-08-10 14:50:00,27.71,27.73,27.66,27.73,150500.0,13.2465,13.2561,13.2226,13.2561,150500.0
2006-08-10 15:00:00,27.72,27.75,27.68,27.7,75900.0,13.2513,13.2656,13.2321,13.2417,75900.0
2006-08-10 15:10:00,27.7,27.71,27.69,27.7,52400.0,13.2417,13.2465,13.2369,13.2417,52400.0
2006-08-10 15:20:00,27.7,27.71,27.62,27.66,19800.0,13.2417,13.2465,13.2035,13.2226,19800.0
2006-08-10 15:30:00,27.71,27.74,27.68,27.71,34300.0,13.2465,13.2608,13.2321,13.2465,34300.0
2006-08-10 15:40:00,27.71,27.72,27.68,27.7,18300.0,13.2465,13.2513,13.2321,13.2417,18300.0
2006-08-10 15:50:00,27.69,27.74,27.69,27.73,91200.0,13.2369,13.2608,13.2369,13.2561,91200.0
2006-08-11 09:30:00,27.74,27.74,27.66,27.66,3900.0,13.2608,13.2608,13.2226,13.2226,3900.0
2006-08-11 09:40:00,27.6,27.74,27.6,27.74,9100.0,13.1939,13.2608,13.1939,13.2608,9100.0
2006-08-11 09:50:00,27.71,27.74,27.71,27.74,51300.0,13.2465,13.2608,13.2465,13.2608,51300.0
2006-08-11 10:00:00,27.74,27.98,27.74,27.75,28600.0,13.2608,13.3756,13.2608,13.2656,28600.0
2006-08-11 10:10:00,27.74,27.93,27.74,27.93,20300.0,13.2608,13.3517,13.2608,13.3517,20300.0
2006-08-11 10:20:00,27.91,27.94,27.9,27.93,51100.0,13.3421,13.3564,13.3373,13.3517,51100.0
2006-08-11 10:30:00,27.92,27.95,27.9,27.92,13800.0,13.3469,13.3612,13.3373,13.3469,13800.0
2006-08-11 10:40:00,27.91,27.93,27.9,27.92,5800.0,13.3421,13.3517,13.3373,13.3469,5800.0
2006-08-11 10:50:00,27.95,27.99,27.9,27.9,10300.0,13.3612,13.3803,13.3373,13.3373,10300.0
2006-08-11 11:00:00,27.91,27.98,27.91,27.95,62800.0,13.3421,13.3756,13.3421,13.3612,62800.0
2006-08-11 11:10:00,27.96,27.98,27.95,27.95,3500.0,13.366,13.3756,13.3612,13.3612,3500.0
2006-08-11 11:20:00,27.95,27.95,27.86,27.88,1900.0,13.3612,13.3612,13.3182,13.3278,1900.0
2006-08-11 11:30:00,27.88,27.88,27.87,27.88,9100.0,13.3278,13.3278,13.323,13.3278,9100.0
2006-08-11 11:40:00,27.87,27.94,27.87,27.91,4000.0,13.323,13.3564,13.323,13.3421,4000.0
2006-08-11 11:50:00,27.91,27.91,27.84,27.85,4800.0,13.3421,13.3421,13.3086,13.3134,4800.0
2006-08-11 12:00:00,27.8,27.83,27.8,27.8,6800.0,13.2895,13.3039,13.2895,13.2895,6800.0
2006-08-11 12:10:00,27.8,27.83,27.76,27.83,7800.0,13.2895,13.3039,13.2704,13.3039,7800.0
2006-08-11 12:20:00,27.83,27.85,27.83,27.85,46000.0,13.3039,13.3134,13.3039,13.3134,46000.0
2006-08-11 12:30:00,27.88,27.9,27.85,27.85,7800.0,13.3278,13.3373,13.3134,13.3134,7800.0
2006-08-11 12:40:00,27.86,27.96,27.86,27.86,5100.0,13.3182,13.366,13.3182,13.3182,5100.0
2006-08-11 12:50:00,27.87,27.92,27.81,27.85,13500.0,13.323,13.3469,13.2943,13.3134,13500.0
2006-08-11 13:00:00,27.85,27.9,27.85,27.85,10100.0,13.3134,13.3373,13.3134,13.3134,10100.0
2006-08-11 13:10:00,27.86,27.86,27.78,27.83,10400.0,13.3182,13.3182,13.28,13.3039,10400.0
2006-08-11 13:20:00,27.81,27.89,27.81,27.89,5100.0,13.2943,13.3325,13.2943,13.3325,5100.0
2006-08-11 13:30:00,27.88,27.89,27.85,27.89,5900.0,13.3278,13.3325,13.3134,13.3325,5900.0
2006-08-11 13:40:00,27.88,27.89,27.85,27.85,5300.0,13.3278,13.3325,13.3134,13.3134,5300.0
2006-08-11 13:50:00,27.85,27.9,27.82,27.82,16100.0,13.3134,13.3373,13.2991,13.2991,16100.0
2006-08-11 14:00:00,27.83,27.87,27.82,27.84,4100.0,13.3039,13.323,13.2991,13.3086,4100.0
2006-08-11 14:10:00,27.84,27.89,27.83,27.88,5100.0,13.3086,13.3325,13.3039,13.3278,5100.0
2006-08-11 14:20:00,27.87,27.89,27.85,27.87,9900.0,13.323,13.3325,13.3134,13.323,9900.0
2006-08-11 14:30:00,27.87,27.88,27.81,27.88,4000.0,13.323,13.3278,13.2943,13.3278,4000.0
2006-08-11 14:40:00,27.87,27.88,27.84,27.85,4700.0,13.323,13.3278,13.3086,13.3134,4700.0
2006-08-11 14:50:00,27.85,27.86,27.83,27.85,5300.0,13.3134,13.3182,13.3039,13.3134,5300.0
2006-08-11 15:00:00,27.85,27.85,27.73,27.8,8200.0,13.3134,13.3134,13.2561,13.2895,8200.0
2006-08-11 15:10:00,27.8,27.82,27.72,27.82,2600.0,13.2895,13.2991,13.2513,13.2991,2600.0
2006-08-11 15:20:00,27.83,27.89,27.78,27.88,13600.0,13.3039,13.3325,13.28,13.3278,13600.0
2006-08-11 15:30:00,27.88,27.95,27.85,27.93,13600.0,13.3278,13.3612,13.3134,13.3517,13600.0
2006-08-11 15:40:00,27.9,28.05,27.85,27.98,16800.0,13.3373,13.409,13.3134,13.3756,16800.0
2006-08-11 15:50:00,28.0,28.02,27.92,27.95,40400.0,13.3851,13.3947,13.3469,13.3612,40400.0
2006-08-14 09:30:00,28.11,28.16,28.08,28.16,6700.0,13.4377,13.4616,13.4234,13.4616,6700.0
2006-08-14 09:40:00,28.13,28.24,28.13,28.2,45300.0,13.4473,13.4999,13.4473,13.4807,45300.0
2006-08-14 09:50:00,28.2,28.2,28.12,28.17,28400.0,13.4807,13.4807,13.4425,13.4664,28400.0
2006-08-14 10:00:00,28.15,28.2,28.15,28.19,14200.0,13.4568,13.4807,13.4568,13.4759,14200.0
2006-08-14 10:10:00,28.19,28.19,28.16,28.16,5600.0,13.4759,13.4759,13.4616,13.4616,5600.0
2006-08-14 10:20:00,28.15,28.19,28.15,28.19,5200.0,13.4568,13.4759,13.4568,13.4759,5200.0
2006-08-14 10:30:00,28.19,28.25,28.18,28.25,24100.0,13.4759,13.5046,13.4712,13.5046,24100.0
2006-08-14 10:40:00,28.25,28.34,28.22,28.3,16900.0,13.5046,13.5477,13.4903,13.5285,16900.0
2006-08-14 10:50:00,28.3,28.34,28.3,28.32,5000.0,13.5285,13.5477,13.5285,13.5381,5000.0
2006-08-14 11:00:00,28.31,28.32,28.29,28.32,8900.0,13.5333,13.5381,13.5238,13.5381,8900.0
2006-08-14 11:10:00,28.3,28.32,28.28,28.31,9900.0,13.5285,13.5381,13.519,13.5333,9900.0
2006-08-14 11:20:00,28.32,28.32,28.31,28.32,2400.0,13.5381,13.5381,13.5333,13.5381,2400.0
2006-08-14 11:30:00,28.31,28.32,28.3,28.31,2600.0,13.5333,13.5381,13.5285,13.5333,2600.0
2006-08-14 11:40:00,28.3,28.32,28.23,28.29,9700.0,13.5285,13.5381,13.4951,13.5238,9700.0
2006-08-14 11:50:00,28.32,28.35,28.31,28.31,5100.0,13.5381,13.5524,13.5333,13.5333,5100.0
2006-08-14 12:00:00,28.32,28.39,28.31,28.39,5300.0,13.5381,13.5716,13.5333,13.5716,5300.0
2006-08-14 12:10:00,28.33,28.38,28.33,28.38,2500.0,13.5429,13.5668,13.5429,13.5668,2500.0
2006-08-14 12:20:00,28.35,28.39,28.33,28.37,6100.0,13.5524,13.5716,13.5429,13.562,6100.0
2006-08-14 12:30:00,28.37,28.39,28.26,28.37,12400.0,13.562,13.5716,13.5094,13.562,12400.0
2006-08-14 12:40:00,28.38,28.38,28.36,28.36,2100.0,13.5668,13.5668,13.5572,13.5572,2100.0
2006-08-14 12:50:00,28.37,28.37,28.36,28.37,700.0,13.562,13.562,13.5572,13.562,700.0
2006-08-14 13:00:00,28.36,28.37,28.36,28.36,2600.0,13.5572,13.562,13.5572,13.5572,2600.0
2006-08-14 13:10:00,28.37,28.37,28.33,28.35,3800.0,13.562,13.562,13.5429,13.5524,3800.0
2006-08-14 13:20:00,28.32,28.33,28.32,28.33,1000.0,13.5381,13.5429,13.5381,13.5429,1000.0
2006-08-14 13:30:00,28.33,28.36,28.3,28.33,1800.0,13.5429,13.5572,13.5285,13.5429,1800.0
2006-08-14 13:40:00,28.3,28.31,28.28,28.31,1900.0,13.5285,13.5333,13.519,13.5333,1900.0
2006-08-14 13:50:00,28.31,28.31,28.19,28.23,3600.0,13.5333,13.5333,13.4759,13.4951,3600.0
2006-08-14 14:00:00,28.21,28.22,28.16,28.18,1500.0,13.4855,13.4903,13.4616,13.4712,1500.0
2006-08-14 14:10:00,28.19,28.2,28.14,28.2,5500.0,13.4759,13.4807,13.452,13.4807,5500.0
2006-08-14 14:20:00,28.19,28.2,28.01,28.17,3100.0,13.4759,13.4807,13.3899,13.4664,3100.0
2006-08-14 14:30:00,28.15,28.2,28.14,28.2,2200.0,13.4568,13.4807,13.452,13.4807,2200.0
2006-08-14 14:40:00,28.2,28.2,28.12,28.13,3500.0,13.4807,13.4807,13.4425,13.4473,3500.0
2006-08-14 14:50:00,28.13,28.13,28.01,28.06,5900.0,13.4473,13.4473,13.3899,13.4138,5900.0
2006-08-14 15:00:00,28.06,28.06,27.92,28.0,4700.0,13.4138,13.4138,13.3469,13.3851,4700.0
2006-08-14 15:10:00,28.0,28.06,27.99,28.06,5500.0,13.3851,13.4138,13.3803,13.4138,5500.0
2006-08-14 15:20:00,28.02,28.2,28.02,28.15,27800.0,13.3947,13.4807,13.3947,13.4568,27800.0
2006-08-14 15:30:00,28.16,28.19,28.03,28.08,3700.0,13.4616,13.4759,13.3995,13.4234,3700.0
2006-08-14 15:40:00,28.14,28.18,28.09,28.1,5900.0,13.452,13.4712,13.4281,13.4329,5900.0
2006-08-14 15:50:00,28.1,28.14,28.09,28.09,13200.0,13.4329,13.452,13.4281,13.4281,13200.0
2006-08-15 09:30:00,28.36,28.41,28.36,28.4,5800.0,13.5572,13.5811,13.5572,13.5763,5800.0
2006-08-15 09:40:00,28.41,28.45,28.37,28.37,3000.0,13.5811,13.6002,13.562,13.562,3000.0
2006-08-15 09:50:00,28.4,28.4,28.28,28.32,14200.0,13.5763,13.5763,13.519,13.5381,14200.0
2006-08-15 10:00:00,28.33,28.33,28.23,28.27,4900.0,13.5429,13.5429,13.4951,13.5142,4900.0
2006-08-15 10:10:00,28.28,28.3,28.26,28.27,1700.0,13.519,13.5285,13.5094,13.5142,1700.0
2006-08-15 10:20:00,28.3,28.3,28.23,28.24,1200.0,13.5285,13.5285,13.4951,13.4999,1200.0
2006-08-15 10:30:00,28.26,28.31,28.26,28.31,5800.0,13.5094,13.5333,13.5094,13.5333,5800.0
2006-08-15 10:40:00,28.31,28.33,28.31,28.33,3500.0,13.5333,13.5429,13.5333,13.5429,3500.0
2006-08-15 10:50:00,28.32,28.32,28.31,28.31,1100.0,13.5381,13.5381,13.5333,13.5333,1100.0
2006-08-15 11:00:00,28.32,28.32,28.3,28.31,8700.0,13.5381,13.5381,13.5285,13.5333,8700.0
2006-08-15 11:10:00,28.32,28.32,28.31,28.32,1900.0,13.5381,13.5381,13.5333,13.5381,1900.0
2006-08-15 11:20:00,28.32,28.32,28.25,28.27,3300.0,13.5381,13.5381,13.5046,13.5142,3300.0
2006-08-15 11:30:00,28.27,28.28,28.21,28.21,2900.0,13.5142,13.519,13.4855,13.4855,2900.0
2006-08-15 11:40:00,28.2,28.23,28.2,28.22,4900.0,13.4807,13.4951,13.4807,13.4903,4900.0
2006-08-15 11:50:00,28.22,28.23,28.19,28.2,4900.0,13.4903,13.4951,13.4759,13.4807,4900.0
2006-08-15 12:00:00,28.18,28.19,28.14,28.14,1400.0,13.4712,13.4759,13.452,13.452,1400.0
2006-08-15 12:10:00,28.15,28.15,28.14,28.15,600.0,13.4568,13.4568,13.452,13.4568,600.0
2006-08-15 12:20:00,28.14,28.15,28.13,28.15,1900.0,13.452,13.4568,13.4473,13.4568,1900.0
2006-08-15 12:30:00,28.15,28.15,28.13,28.15,700.0,13.4568,13.4568,13.4473,13.4568,700.0
2006-08-15 12:40:00,28.14,28.16,28.13,28.15,6100.0,13.452,13.4616,13.4473,13.4568,6100.0
2006-08-15 12:50:00,28.15,28.16,28.14,28.14,2200.0,13.4568,13.4616,13.452,13.452,2200.0
2006-08-15 13:00:00,28.12,28.12,28.04,28.1,5500.0,13.4425,13.4425,13.4042,13.4329,5500.0
2006-08-15 13:10:00,28.08,28.08,27.96,28.06,1900.0,13.4234,13.4234,13.366,13.4138,1900.0
2006-08-15 13:20:00,28.08,28.12,28.04,28.04,4300.0,13.4234,13.4425,13.4042,13.4042,4300.0
2006-08-15 13:30:00,28.05,28.12,28.03,28.09,5100.0,13.409,13.4425,13.3995,13.4281,5100.0
2006-08-15 13:40:00,28.09,28.18,28.09,28.17,5800.0,13.4281,13.4712,13.4281,13.4664,5800.0
2006-08-15 13:50:00,28.17,28.24,28.13,28.24,2300.0,13.4664,13.4999,13.4473,13.4999,2300.0
2006-08-15 14:00:00,28.23,28.24,28.14,28.24,2200.0,13.4951,13.4999,13.452,13.4999,2200.0
2006-08-15 14:10:00,28.24,28.26,28.22,28.25,6200.0,13.4999,13.5094,13.4903,13.5046,6200.0
2006-08-15 14:20:00,28.24,28.24,28.21,28.22,500.0,13.4999,13.4999,13.4855,13.4903,500.0
2006-08-15 14:30:00,28.22,28.25,28.17,28.2,4100.0,13.4903,13.5046,13.4664,13.4807,4100.0
2006-08-15 14:40:00,28.21,28.24,28.18,28.22,2200.0,13.4855,13.4999,13.4712,13.4903,2200.0
2006-08-15 14:50:00,28.22,28.25,28.17,28.17,6300.0,13.4903,13.5046,13.4664,13.4664,6300.0
2006-08-15 15:00:00,28.21,28.24,28.2,28.2,2200.0,13.4855,13.4999,13.4807,13.4807,2200.0
2006-08-15 15:10:00,28.25,28.25,28.23,28.23,1300.0,13.5046,13.5046,13.4951,13.4951,1300.0
2006-08-15 15:20:00,28.23,28.25,28.23,28.23,4000.0,13.4951,13.5046,13.4951,13.4951,4000.0
2006-08-15 15:30:00,28.24,28.25,28.24,28.25,7300.0,13.4999,13.5046,13.4999,13.5046,7300.0
2006-08-15 15:40:00,28.25,28.25,28.23,28.25,16300.0,13.5046,13.5046,13.4951,13.5046,16300.0
2006-08-15 15:50:00,28.25,28.3,28.23,28.25,10500.0,13.5046,13.5285,13.4951,13.5046,10500.0
2006-08-16 09:30:00,28.27,28.4,28.27,28.38,10800.0,13.5142,13.5763,13.5142,13.5668,10800.0
2006-08-16 09:40:00,28.32,28.38,28.27,28.36,61800.0,13.5381,13.5668,13.5142,13.5572,61800.0
2006-08-16 09:50:00,28.35,28.47,28.35,28.47,8800.0,13.5524,13.6098,13.5524,13.6098,8800.0
2006-08-16 10:00:00,28.45,28.46,28.31,28.32,51300.0,13.6002,13.605,13.5333,13.5381,51300.0
2006-08-16 10:10:00,28.32,28.36,28.23,28.23,17100.0,13.5381,13.5572,13.4951,13.4951,17100.0
2006-08-16 10:20:00,28.22,28.25,28.21,28.25,8400.0,13.4903,13.5046,13.4855,13.5046,8400.0
2006-08-16 10:30:00,28.17,28.28,28.16,28.28,14200.0,13.4664,13.519,13.4616,13.519,14200.0
2006-08-16 10:40:00,28.27,28.31,28.26,28.3,4400.0,13.5142,13.5333,13.5094,13.5285,4400.0
2006-08-16 10:50:00,28.3,28.42,28.29,28.4,18500.0,13.5285,13.5859,13.5238,13.5763,18500.0
2006-08-16 11:00:00,28.42,28.42,28.37,28.37,62700.0,13.5859,13.5859,13.562,13.562,62700.0
2006-08-16 11:10:00,28.37,28.4,28.34,28.36,1800.0,13.562,13.5763,13.5477,13.5572,1800.0
2006-08-16 11:20:00,28.36,28.42,28.32,28.4,1900.0,13.5572,13.5859,13.5381,13.5763,1900.0
2006-08-16 11:30:00,28.4,28.49,28.39,28.49,6900.0,13.5763,13.6194,13.5716,13.6194,6900.0
2006-08-16 11:40:00,28.49,28.55,28.42,28.55,10800.0,13.6194,13.648,13.5859,13.648,10800.0
2006-08-16 11:50:00,28.55,28.59,28.47,28.52,4000.0,13.648,13.6672,13.6098,13.6337,4000.0
2006-08-16 12:00:00,28.49,28.55,28.48,28.54,57700.0,13.6194,13.648,13.6146,13.6433,57700.0
2006-08-16 12:10:00,28.54,28.55,28.53,28.55,38100.0,13.6433,13.648,13.6385,13.648,38100.0
2006-08-16 12:20:00,28.53,28.56,28.53,28.55,7400.0,13.6385,13.6528,13.6385,13.648,7400.0
2006-08-16 12:30:00,28.54,28.6,28.52,28.57,6100.0,13.6433,13.6719,13.6337,13.6576,6100.0
2006-08-16 12:40:00,28.6,28.7,28.6,28.7,2200.0,13.6719,13.7197,13.6719,13.7197,2200.0
2006-08-16 12:50:00,28.7,28.7,28.63,28.65,2800.0,13.7197,13.7197,13.6863,13.6958,2800.0
2006-08-16 13:00:00,28.68,28.75,28.66,28.75,4700.0,13.7102,13.7437,13.7006,13.7437,4700.0
2006-08-16 13:10:00,28.72,28.78,28.72,28.74,37300.0,13.7293,13.758,13.7293,13.7389,37300.0
2006-08-16 13:20:00,28.71,28.75,28.7,28.74,3700.0,13.7245,13.7437,13.7197,13.7389,3700.0
2006-08-16 13:30:00,28.74,28.75,28.72,28.75,2100.0,13.7389,13.7437,13.7293,13.7437,2100.0
2006-08-16 13:40:00,28.74,28.91,28.74,28.77,42100.0,13.7389,13.8201,13.7389,13.7532,42100.0
2006-08-16 13:50:00,28.77,28.83,28.77,28.83,13200.0,13.7532,13.7819,13.7532,13.7819,13200.0
2006-08-16 14:00:00,28.83,28.84,28.8,28.83,75100.0,13.7819,13.7867,13.7676,13.7819,75100.0
2006-08-16 14:10:00,28.83,28.91,28.83,28.9,8000.0,13.7819,13.8201,13.7819,13.8154,8000.0
2006-08-16 14:20:00,28.89,29.08,28.88,29.07,10600.0,13.8106,13.9014,13.8058,13.8966,10600.0
2006-08-16 14:30:00,29.07,29.14,29.03,29.14,10200.0,13.8966,13.9301,13.8775,13.9301,10200.0
2006-08-16 14:40:00,29.14,29.3,29.13,29.19,14600.0,13.9301,14.0066,13.9253,13.954,14600.0
2006-08-16 14:50:00,29.16,29.16,29.11,29.12,10200.0,13.9396,13.9396,13.9157,13.9205,10200.0
2006-08-16 15:00:00,29.12,29.13,29.1,29.11,12600.0,13.9205,13.9253,13.911,13.9157,12600.0
2006-08-16 15:10:00,29.11,29.33,29.11,29.32,15100.0,13.9157,14.0209,13.9157,14.0161,15100.0
2006-08-16 15:20:00,29.31,29.36,29.3,29.36,13100.0,14.0114,14.0353,14.0066,14.0353,13100.0
2006-08-16 15:30:00,29.36,29.36,29.31,29.34,8200.0,14.0353,14.0353,14.0114,14.0257,8200.0
2006-08-16 15:40:00,29.34,29.35,29.32,29.32,9100.0,14.0257,14.0305,14.0161,14.0161,9100.0
2006-08-16 15:50:00,29.31,29.31,29.17,29.21,29800.0,14.0114,14.0114,13.9444,13.9635,29800.0
2006-08-17 09:30:00,28.95,28.96,28.71,28.8,2200.0,13.8393,13.844,13.7245,13.7676,2200.0
2006-08-17 09:40:00,28.81,28.93,28.78,28.82,5700.0,13.7723,13.8297,13.758,13.7771,5700.0
2006-08-17 09:50:00,28.87,28.91,28.73,28.91,22900.0,13.801,13.8201,13.7341,13.8201,22900.0
2006-08-17 10:00:00,28.91,29.09,28.89,29.03,17900.0,13.8201,13.9062,13.8106,13.8775,17900.0
2006-08-17 10:10:00,28.95,28.95,28.87,28.9,9000.0,13.8393,13.8393,13.801,13.8154,9000.0
2006-08-17 10:20:00,28.89,28.99,28.89,28.99,5100.0,13.8106,13.8584,13.8106,13.8584,5100.0
2006-08-17 10:30:00,28.93,28.97,28.93,28.96,1800.0,13.8297,13.8488,13.8297,13.844,1800.0
2006-08-17 10:40:00,28.96,28.99,28.95,28.97,3700.0,13.844,13.8584,13.8393,13.8488,3700.0
2006-08-17 10:50:00,28.97,29.0,28.97,28.97,2900.0,13.8488,13.8632,13.8488,13.8488,2900.0
2006-08-17 11:00:00,29.0,29.09,28.99,29.02,5800.0,13.8632,13.9062,13.8584,13.8727,5800.0
2006-08-17 11:10:00,29.0,29.1,29.0,29.1,2400.0,13.8632,13.911,13.8632,13.911,2400.0
2006-08-17 11:20:00,29.1,29.21,29.1,29.19,1300.0,13.911,13.9635,13.911,13.954,1300.0
2006-08-17 11:30:00,29.17,29.25,29.16,29.24,4500.0,13.9444,13.9827,13.9396,13.9779,4500.0
2006-08-17 11:40:00,29.12,29.16,29.11,29.11,1100.0,13.9205,13.9396,13.9157,13.9157,1100.0
2006-08-17 11:50:00,29.12,29.12,29.05,29.06,2600.0,13.9205,13.9205,13.8871,13.8918,2600.0
2006-08-17 12:00:00,29.08,29.1,29.04,29.05,3400.0,13.9014,13.911,13.8823,13.8871,3400.0
2006-08-17 12:10:00,29.09,29.1,29.05,29.07,3400.0,13.9062,13.911,13.8871,13.8966,3400.0
2006-08-17 12:20:00,29.07,29.1,29.07,29.09,2900.0,13.8966,13.911,13.8966,13.9062,2900.0
2006-08-17 12:30:00,29.06,29.06,29.02,29.02,3000.0,13.8918,13.8918,13.8727,13.8727,3000.0
2006-08-17 12:40:00,29.0,29.1,29.0,29.1,16400.0,13.8632,13.911,13.8632,13.911,16400.0
2006-08-17 12:50:00,29.04,29.09,29.04,29.09,2000.0,13.8823,13.9062,13.8823,13.9062,2000.0
2006-08-17 13:00:00,29.05,29.07,29.0,29.01,3600.0,13.8871,13.8966,13.8632,13.8679,3600.0
2006-08-17 13:10:00,29.0,29.04,29.0,29.04,32500.0,13.8632,13.8823,13.8632,13.8823,32500.0
2006-08-17 13:20:00,29.01,29.06,28.96,28.96,5200.0,13.8679,13.8918,13.844,13.844,5200.0
2006-08-17 13:30:00,28.96,29.06,28.95,28.95,3600.0,13.844,13.8918,13.8393,13.8393,3600.0
2006-08-17 13:40:00,28.95,29.04,28.92,29.04,5300.0,13.8393,13.8823,13.8249,13.8823,5300.0
2006-08-17 13:50:00,29.04,29.04,28.99,28.99,2600.0,13.8823,13.8823,13.8584,13.8584,2600.0
2006-08-17 14:00:00,28.96,29.04,28.95,28.96,3800.0,13.844,13.8823,13.8393,13.844,3800.0
2006-08-17 14:10:00,28.92,28.99,28.89,28.94,12800.0,13.8249,13.8584,13.8106,13.8345,12800.0
2006-08-17 14:20:00,28.95,28.95,28.9,28.94,4000.0,13.8393,13.8393,13.8154,13.8345,4000.0
2006-08-17 14:30:00,28.95,28.99,28.94,28.99,5000.0,13.8393,13.8584,13.8345,13.8584,5000.0
2006-08-17 14:40:00,28.99,29.01,28.98,29.01,121500.0,13.8584,13.8679,13.8536,13.8679,121500.0
2006-08-17 14:50:00,29.0,29.01,28.98,29.0,16200.0,13.8632,13.8679,13.8536,13.8632,16200.0
2006-08-17 15:00:00,29.01,29.01,28.95,28.98,900.0,13.8679,13.8679,13.8393,13.8536,900.0
2006-08-17 15:10:00,29.0,29.0,28.98,28.98,3300.0,13.8632,13.8632,13.8536,13.8536,3300.0
2006-08-17 15:20:00,28.98,29.05,28.98,29.03,11500.0,13.8536,13.8871,13.8536,13.8775,11500.0
2006-08-17 15:30:00,29.0,29.05,29.0,29.04,11500.0,13.8632,13.8871,13.8632,13.8823,11500.0
2006-08-17 15:40:00,29.04,29.14,29.02,29.14,14600.0,13.8823,13.9301,13.8727,13.9301,14600.0
2006-08-17 15:50:00,29.15,29.15,29.01,29.01,11700.0,13.9349,13.9349,13.8679,13.8679,11700.0
2006-08-18 09:30:00,29.09,29.14,29.06,29.06,7800.0,13.9062,13.9301,13.8918,13.8918,7800.0
2006-08-18 09:40:00,29.04,29.11,29.0,29.0,900.0,13.8823,13.9157,13.8632,13.8632,900.0
2006-08-18 09:50:00,28.95,29.07,28.89,29.01,8400.0,13.8393,13.8966,13.8106,13.8679,8400.0
2006-08-18 10:00:00,29.04,29.04,28.9,28.95,1200.0,13.8823,13.8823,13.8154,13.8393,1200.0
2006-08-18 10:10:00,28.92,29.0,28.92,29.0,4500.0,13.8249,13.8632,13.8249,13.8632,4500.0
2006-08-18 10:20:00,29.01,29.27,29.01,29.08,14000.0,13.8679,13.9922,13.8679,13.9014,14000.0
2006-08-18 10:30:00,29.09,29.09,29.01,29.01,1500.0,13.9062,13.9062,13.8679,13.8679,1500.0
2006-08-18 10:40:00,29.04,29.22,29.04,29.11,7300.0,13.8823,13.9683,13.8823,13.9157,7300.0
2006-08-18 10:50:00,29.12,29.23,29.1,29.23,4400.0,13.9205,13.9731,13.911,13.9731,4400.0
2006-08-18 11:00:00,29.21,29.33,29.21,29.28,6900.0,13.9635,14.0209,13.9635,13.997,6900.0
2006-08-18 11:10:00,29.23,29.25,29.17,29.17,49000.0,13.9731,13.9827,13.9444,13.9444,49000.0
2006-08-18 11:20:00,29.17,29.2,29.1,29.2,5400.0,13.9444,13.9588,13.911,13.9588,5400.0
2006-08-18 11:30:00,29.2,29.24,29.13,29.13,2100.0,13.9588,13.9779,13.9253,13.9253,2100.0
2006-08-18 11:40:00,29.24,29.24,29.17,29.24,2800.0,13.9779,13.9779,13.9444,13.9779,2800.0
2006-08-18 11:50:00,29.24,29.24,29.15,29.16,6500.0,13.9779,13.9779,13.9349,13.9396,6500.0
2006-08-18 12:00:00,29.11,29.19,29.11,29.18,3500.0,13.9157,13.954,13.9157,13.9492,3500.0
2006-08-18 12:10:00,29.18,29.2,29.13,29.13,6100.0,13.9492,13.9588,13.9253,13.9253,6100.0
2006-08-18 12:20:00,29.15,29.2,29.12,29.2,11500.0,13.9349,13.9588,13.9205,13.9588,11500.0
2006-08-18 12:30:00,29.2,29.22,29.16,29.16,25200.0,13.9588,13.9683,13.9396,13.9396,25200.0
2006-08-18 12:40:00,29.22,29.26,29.17,29.25,21000.0,13.9683,13.9875,13.9444,13.9827,21000.0
2006-08-18 12:50:00,29.19,29.22,29.16,29.16,3800.0,13.954,13.9683,13.9396,13.9396,3800.0
2006-08-18 13:00:00,29.19,29.2,29.19,29.2,400.0,13.954,13.9588,13.954,13.9588,400.0
2006-08-18 13:10:00,29.2,29.2,29.18,29.19,400.0,13.9588,13.9588,13.9492,13.954,400.0
2006-08-18 13:20:00,29.19,29.2,29.16,29.16,2000.0,13.954,13.9588,13.9396,13.9396,2000.0
2006-08-18 13:30:00,29.17,29.36,29.17,29.32,15200.0,13.9444,14.0353,13.9444,14.0161,15200.0
2006-08-18 13:40:00,29.34,29.35,29.3,29.35,3700.0,14.0257,14.0305,14.0066,14.0305,3700.0
2006-08-18 13:50:00,29.35,29.41,29.32,29.41,1600.0,14.0305,14.0592,14.0161,14.0592,1600.0
2006-08-18 14:00:00,29.31,29.35,29.31,29.32,3400.0,14.0114,14.0305,14.0114,14.0161,3400.0
2006-08-18 14:10:00,29.32,29.32,29.24,29.27,4000.0,14.0161,14.0161,13.9779,13.9922,4000.0
2006-08-18 14:20:00,29.28,29.33,29.25,29.29,1800.0,13.997,14.0209,13.9827,14.0018,1800.0
2006-08-18 14:30:00,29.31,29.32,29.29,29.3,2700.0,14.0114,14.0161,14.0018,14.0066,2700.0
2006-08-18 14:40:00,29.27,29.33,29.27,29.3,4300.0,13.9922,14.0209,13.9922,14.0066,4300.0
2006-08-18 14:50:00,29.27,29.3,29.25,29.26,2300.0,13.9922,14.0066,13.9827,13.9875,2300.0
2006-08-18 15:00:00,29.26,29.26,29.24,29.24,500.0,13.9875,13.9875,13.9779,13.9779,500.0
2006-08-18 15:10:00,29.25,29.42,29.24,29.42,6600.0,13.9827,14.0639,13.9779,14.0639,6600.0
2006-08-18 15:20:00,29.37,29.38,29.35,29.38,1600.0,14.04,14.0448,14.0305,14.0448,1600.0
2006-08-18 15:30:00,29.45,29.51,29.42,29.48,5000.0,14.0783,14.107,14.0639,14.0926,5000.0
2006-08-18 15:40:00,29.48,29.5,29.47,29.48,3700.0,14.0926,14.1022,14.0878,14.0926,3700.0
2006-08-18 15:50:00,29.48,29.57,29.48,29.5,4800.0,14.0926,14.1356,14.0926,14.1022,4800.0
2006-08-21 09:30:00,29.52,29.52,29.31,29.31,5600.0,14.1117,14.1117,14.0114,14.0114,5600.0
2006-08-21 09:40:00,29.3,29.3,29.16,29.17,1600.0,14.0066,14.0066,13.9396,13.9444,1600.0
2006-08-21 09:50:00,29.18,29.33,29.17,29.33,3500.0,13.9492,14.0209,13.9444,14.0209,3500.0
2006-08-21 10:00:00,29.33,29.36,29.29,29.33,7300.0,14.0209,14.0353,14.0018,14.0209,7300.0
2006-08-21 10:10:00,29.35,29.36,29.34,29.36,2600.0,14.0305,14.0353,14.0257,14.0353,2600.0
2006-08-21 10:20:00,29.36,29.43,29.36,29.4,7000.0,14.0353,14.0687,14.0353,14.0544,7000.0
2006-08-21 10:30:00,29.36,29.36,29.31,29.32,4900.0,14.0353,14.0353,14.0114,14.0161,4900.0
2006-08-21 10:40:00,29.31,29.4,29.31,29.37,37900.0,14.0114,14.0544,14.0114,14.04,37900.0
2006-08-21 10:50:00,29.36,29.37,29.33,29.36,8500.0,14.0353,14.04,14.0209,14.0353,8500.0
2006-08-21 11:00:00,29.36,29.38,29.35,29.38,8600.0,14.0353,14.0448,14.0305,14.0448,8600.0
2006-08-21 11:10:00,29.38,29.4,29.38,29.4,10400.0,14.0448,14.0544,14.0448,14.0544,10400.0
2006-08-21 11:20:00,29.4,29.45,29.4,29.45,9300.0,14.0544,14.0783,14.0544,14.0783,9300.0
2006-08-21 11:30:00,29.46,29.47,29.44,29.44,6800.0,14.0831,14.0878,14.0735,14.0735,6800.0
2006-08-21 11:40:00,29.41,29.47,29.41,29.45,3900.0,14.0592,14.0878,14.0592,14.0783,3900.0
2006-08-21 11:50:00,29.45,29.47,29.41,29.41,50600.0,14.0783,14.0878,14.0592,14.0592,50600.0
2006-08-21 12:00:00,29.42,29.44,29.41,29.44,2100.0,14.0639,14.0735,14.0592,14.0735,2100.0
2006-08-21 12:10:00,29.45,29.46,29.43,29.45,3900.0,14.0783,14.0831,14.0687,14.0783,3900.0
2006-08-21 12:20:00,29.45,29.45,29.43,29.43,1900.0,14.0783,14.0783,14.0687,14.0687,1900.0
2006-08-21 12:30:00,29.43,29.44,29.43,29.43,1000.0,14.0687,14.0735,14.0687,14.0687,1000.0
2006-08-21 12:40:00,29.44,29.44,29.43,29.44,900.0,14.0735,14.0735,14.0687,14.0735,900.0
2006-08-21 12:50:00,29.43,29.44,29.41,29.42,2100.0,14.0687,14.0735,14.0592,14.0639,2100.0
2006-08-21 13:00:00,29.41,29.43,29.41,29.42,3800.0,14.0592,14.0687,14.0592,14.0639,3800.0
2006-08-21 13:10:00,29.42,29.44,29.41,29.43,4100.0,14.0639,14.0735,14.0592,14.0687,4100.0
2006-08-21 13:20:00,29.43,29.44,29.42,29.42,3200.0,14.0687,14.0735,14.0639,14.0639,3200.0
2006-08-21 13:30:00,29.42,29.44,29.41,29.42,4300.0,14.0639,14.0735,14.0592,14.0639,4300.0
2006-08-21 13:40:00,29.41,29.42,29.41,29.42,1500.0,14.0592,14.0639,14.0592,14.0639,1500.0
2006-08-21 13:50:00,29.41,29.43,29.41,29.42,10100.0,14.0592,14.0687,14.0592,14.0639,10100.0
2006-08-21 14:00:00,29.41,29.47,29.39,29.45,11600.0,14.0592,14.0878,14.0496,14.0783,11600.0
2006-08-21 14:10:00,29.45,29.45,29.41,29.42,3100.0,14.0783,14.0783,14.0592,14.0639,3100.0
2006-08-21 14:20:00,29.41,29.44,29.4,29.4,5300.0,14.0592,14.0735,14.0544,14.0544,5300.0
2006-08-21 14:30:00,29.4,29.41,29.37,29.41,4800.0,14.0544,14.0592,14.04,14.0592,4800.0
2006-08-21 14:40:00,29.41,29.41,29.38,29.4,2100.0,14.0592,14.0592,14.0448,14.0544,2100.0
2006-08-21 14:50:00,29.41,29.44,29.41,29.44,3200.0,14.0592,14.0735,14.0592,14.0735,3200.0
2006-08-21 15:00:00,29.44,29.44,29.37,29.41,3000.0,14.0735,14.0735,14.04,14.0592,3000.0
2006-08-21 15:10:00,29.42,29.45,29.42,29.43,8800.0,14.0639,14.0783,14.0639,14.0687,8800.0
2006-08-21 15:20:00,29.43,29.43,29.41,29.41,2600.0,14.0687,14.0687,14.0592,14.0592,2600.0
2006-08-21 15:30:00,29.41,29.44,29.41,29.44,5000.0,14.0592,14.0735,14.0592,14.0735,5000.0
2006-08-21 15:40:00,29.44,29.44,29.41,29.42,6500.0,14.0735,14.0735,14.0592,14.0639,6500.0
2006-08-21 15:50:00,29.42,29.5,29.4,29.43,39500.0,14.0639,14.1022,14.0544,14.0687,39500.0
2006-08-22 09:30:00,29.4,29.44,29.4,29.44,37500.0,14.0544,14.0735,14.0544,14.0735,37500.0
2006-08-22 09:40:00,29.39,29.43,29.38,29.38,3300.0,14.0496,14.0687,14.0448,14.0448,3300.0
2006-08-22 09:50:00,29.38,29.49,29.38,29.45,4500.0,14.0448,14.0974,14.0448,14.0783,4500.0
2006-08-22 10:00:00,29.45,29.5,29.45,29.48,8200.0,14.0783,14.1022,14.0783,14.0926,8200.0
2006-08-22 10:10:00,29.46,29.46,29.39,29.4,3900.0,14.0831,14.0831,14.0496,14.0544,3900.0
2006-08-22 10:20:00,29.43,29.45,29.43,29.45,3500.0,14.0687,14.0783,14.0687,14.0783,3500.0
2006-08-22 10:30:00,29.43,29.49,29.43,29.49,7600.0,14.0687,14.0974,14.0687,14.0974,7600.0
2006-08-22 10:40:00,29.49,29.5,29.45,29.45,2200.0,14.0974,14.1022,14.0783,14.0783,2200.0
2006-08-22 10:50:00,29.44,29.45,29.4,29.45,5200.0,14.0735,14.0783,14.0544,14.0783,5200.0
2006-08-22 11:00:00,29.45,29.45,29.43,29.43,6000.0,14.0783,14.0783,14.0687,14.0687,6000.0
2006-08-22 11:10:00,29.43,29.45,29.43,29.44,47100.0,14.0687,14.0783,14.0687,14.0735,47100.0
2006-08-22 11:20:00,29.44,29.5,29.44,29.45,11500.0,14.0735,14.1022,14.0735,14.0783,11500.0
2006-08-22 11:30:00,29.43,29.46,29.43,29.44,6200.0,14.0687,14.0831,14.0687,14.0735,6200.0
2006-08-22 11:40:00,29.46,29.46,29.43,29.43,4600.0,14.0831,14.0831,14.0687,14.0687,4600.0
2006-08-22 11:50:00,29.43,29.44,29.41,29.44,3600.0,14.0687,14.0735,14.0592,14.0735,3600.0
2006-08-22 12:00:00,29.44,29.44,29.43,29.43,600.0,14.0735,14.0735,14.0687,14.0687,600.0
2006-08-22 12:10:00,29.44,29.44,29.39,29.39,5600.0,14.0735,14.0735,14.0496,14.0496,5600.0
2006-08-22 12:20:00,29.39,29.39,29.26,29.27,22100.0,14.0496,14.0496,13.9875,13.9922,22100.0
2006-08-22 12:30:00,29.34,29.38,29.33,29.33,2200.0,14.0257,14.0448,14.0209,14.0209,2200.0
2006-08-22 12:40:00,29.37,29.37,29.32,29.35,1700.0,14.04,14.04,14.0161,14.0305,1700.0
2006-08-22 12:50:00,29.37,29.38,29.35,29.35,3800.0,14.04,14.0448,14.0305,14.0305,3800.0
2006-08-22 13:00:00,29.35,29.35,29.26,29.26,2600.0,14.0305,14.0305,13.9875,13.9875,2600.0
2006-08-22 13:10:00,29.26,29.26,29.15,29.15,8700.0,13.9875,13.9875,13.9349,13.9349,8700.0
2006-08-22 13:20:00,29.18,29.18,29.11,29.15,2700.0,13.9492,13.9492,13.9157,13.9349,2700.0
2006-08-22 13:30:00,29.15,29.19,29.13,29.15,2900.0,13.9349,13.954,13.9253,13.9349,2900.0
2006-08-22 13:40:00,29.16,29.18,28.95,29.11,7600.0,13.9396,13.9492,13.8393,13.9157,7600.0
2006-08-22 13:50:00,29.11,29.2,29.04,29.19,4200.0,13.9157,13.9588,13.8823,13.954,4200.0
2006-08-22 14:00:00,29.19,29.21,29.16,29.19,3500.0,13.954,13.9635,13.9396,13.954,3500.0
2006-08-22 14:10:00,29.2,29.23,29.17,29.22,10000.0,13.9588,13.9731,13.9444,13.9683,10000.0
2006-08-22 14:20:00,29.22,29.34,29.22,29.26,5900.0,13.9683,14.0257,13.9683,13.9875,5900.0
2006-08-22 14:30:00,29.31,29.38,29.28,29.36,35000.0,14.0114,14.0448,13.997,14.0353,35000.0
2006-08-22 14:40:00,29.36,29.4,29.36,29.36,3200.0,14.0353,14.0544,14.0353,14.0353,3200.0
2006-08-22 14:50:00,29.38,29.42,29.34,29.42,5500.0,14.0448,14.0639,14.0257,14.0639,5500.0
2006-08-22 15:00:00,29.42,29.45,29.42,29.45,4600.0,14.0639,14.0783,14.0639,14.0783,4600.0
2006-08-22 15:10:00,29.48,29.49,29.47,29.49,10000.0,14.0926,14.0974,14.0878,14.0974,10000.0
2006-08-22 15:20:00,29.5,29.5,29.43,29.47,7000.0,14.1022,14.1022,14.0687,14.0878,7000.0
2006-08-22 15:30:00,29.47,29.54,29.46,29.49,4500.0,14.0878,14.1213,14.0831,14.0974,4500.0
2006-08-22 15:40:00,29.52,29.53,29.41,29.48,5300.0,14.1117,14.1165,14.0592,14.0926,5300.0
2006-08-22 15:50:00,29.46,29.53,29.41,29.53,6800.0,14.0831,14.1165,14.0592,14.1165,6800.0
2006-08-23 09:30:00,29.58,29.59,29.47,29.51,8800.0,14.1404,14.1452,14.0878,14.107,8800.0
2006-08-23 09:40:00,29.53,29.55,29.43,29.44,2400.0,14.1165,14.1261,14.0687,14.0735,2400.0
2006-08-23 09:50:00,29.49,29.53,29.41,29.41,1300.0,14.0974,14.1165,14.0592,14.0592,1300.0
2006-08-23 10:00:00,29.42,29.42,29.24,29.24,2800.0,14.0639,14.0639,13.9779,13.9779,2800.0
2006-08-23 10:10:00,29.27,29.27,29.18,29.26,1900.0,13.9922,13.9922,13.9492,13.9875,1900.0
2006-08-23 10:20:00,29.3,29.35,29.29,29.3,4100.0,14.0066,14.0305,14.0018,14.0066,4100.0
2006-08-23 10:30:00,29.3,29.38,29.3,29.32,6100.0,14.0066,14.0448,14.0066,14.0161,6100.0
2006-08-23 10:40:00,29.32,29.33,29.2,29.2,1900.0,14.0161,14.0209,13.9588,13.9588,1900.0
2006-08-23 10:50:00,29.2,29.25,29.03,29.09,40800.0,13.9588,13.9827,13.8775,13.9062,40800.0
2006-08-23 11:00:00,29.05,29.14,28.95,29.01,3600.0,13.8871,13.9301,13.8393,13.8679,3600.0
2006-08-23 11:10:00,29.01,29.02,28.92,29.0,1800.0,13.8679,13.8727,13.8249,13.8632,1800.0
2006-08-23 11:20:00,28.97,29.0,28.97,29.0,1500.0,13.8488,13.8632,13.8488,13.8632,1500.0
2006-08-23 11:30:00,29.0,29.05,29.0,29.0,6600.0,13.8632,13.8871,13.8632,13.8632,6600.0
2006-08-23 11:40:00,29.01,29.05,29.01,29.03,2400.0,13.8679,13.8871,13.8679,13.8775,2400.0
2006-08-23 11:50:00,29.01,29.02,29.0,29.02,4600.0,13.8679,13.8727,13.8632,13.8727,4600.0
2006-08-23 12:00:00,29.04,29.11,29.04,29.11,14600.0,13.8823,13.9157,13.8823,13.9157,14600.0
2006-08-23 12:10:00,29.12,29.13,29.05,29.05,8000.0,13.9205,13.9253,13.8871,13.8871,8000.0
2006-08-23 12:20:00,29.01,29.03,29.0,29.0,3300.0,13.8679,13.8775,13.8632,13.8632,3300.0
2006-08-23 12:30:00,29.0,29.01,28.99,28.99,6200.0,13.8632,13.8679,13.8584,13.8584,6200.0
2006-08-23 12:40:00,28.99,29.0,28.87,28.9,3600.0,13.8584,13.8632,13.801,13.8154,3600.0
2006-08-23 12:50:00,28.91,28.93,28.89,28.93,2800.0,13.8201,13.8297,13.8106,13.8297,2800.0
2006-08-23 13:00:00,28.94,29.02,28.94,29.0,8300.0,13.8345,13.8727,13.8345,13.8632,8300.0
2006-08-23 13:10:00,29.02,29.05,29.0,29.02,2400.0,13.8727,13.8871,13.8632,13.8727,2400.0
2006-08-23 13:20:00,29.03,29.04,29.03,29.04,500.0,13.8775,13.8823,13.8775,13.8823,500.0
2006-08-23 13:30:00,29.04,29.04,29.0,29.0,2700.0,13.8823,13.8823,13.8632,13.8632,2700.0
2006-08-23 13:40:00,29.0,29.05,29.0,29.0,20100.0,13.8632,13.8871,13.8632,13.8632,20100.0
2006-08-23 13:50:00,29.0,29.04,29.0,29.01,5700.0,13.8632,13.8823,13.8632,13.8679,5700.0
2006-08-23 14:00:00,29.02,29.02,29.0,29.0,2400.0,13.8727,13.8727,13.8632,13.8632,2400.0
2006-08-23 14:10:00,29.01,29.02,29.0,29.01,1600.0,13.8679,13.8727,13.8632,13.8679,1600.0
2006-08-23 14:20:00,29.02,29.03,29.01,29.03,1100.0,13.8727,13.8775,13.8679,13.8775,1100.0
2006-08-23 14:30:00,29.02,29.05,29.0,29.0,2200.0,13.8727,13.8871,13.8632,13.8632,2200.0
2006-08-23 14:40:00,29.01,29.01,28.92,29.0,3500.0,13.8679,13.8679,13.8249,13.8632,3500.0
2006-08-23 14:50:00,28.96,29.01,28.96,29.0,2900.0,13.844,13.8679,13.844,13.8632,2900.0
2006-08-23 15:00:00,29.0,29.0,28.92,28.96,2500.0,13.8632,13.8632,13.8249,13.844,2500.0
2006-08-23 15:10:00,29.0,29.0,28.9,28.91,2500.0,13.8632,13.8632,13.8154,13.8201,2500.0
2006-08-23 15:20:00,28.91,28.96,28.9,28.95,6400.0,13.8201,13.844,13.8154,13.8393,6400.0
2006-08-23 15:30:00,28.96,28.97,28.94,28.95,2700.0,13.844,13.8488,13.8345,13.8393,2700.0
2006-08-23 15:40:00,28.97,28.99,28.95,28.99,5400.0,13.8488,13.8584,13.8393,13.8584,5400.0
2006-08-23 15:50:00,29.0,29.0,28.94,29.0,10300.0,13.8632,13.8632,13.8345,13.8632,10300.0
2006-08-24 09:30:00,28.92,28.94,28.92,28.94,1000.0,13.8249,13.8345,13.8249,13.8345,1000.0
2006-08-24 09:40:00,28.93,29.04,28.93,29.04,2800.0,13.8297,13.8823,13.8297,13.8823,2800.0
2006-08-24 09:50:00,29.04,29.08,29.04,29.08,3100.0,13.8823,13.9014,13.8823,13.9014,3100.0
2006-08-24 10:00:00,29.12,29.12,29.04,29.05,1800.0,13.9205,13.9205,13.8823,13.8871,1800.0
2006-08-24 10:10:00,29.05,29.07,29.02,29.02,1100.0,13.8871,13.8966,13.8727,13.8727,1100.0
2006-08-24 10:20:00,29.05,29.06,29.02,29.03,2700.0,13.8871,13.8918,13.8727,13.8775,2700.0
2006-08-24 10:30:00,29.02,29.03,29.01,29.01,2300.0,13.8727,13.8775,13.8679,13.8679,2300.0
2006-08-24 10:40:00,29.01,29.01,28.92,28.97,3100.0,13.8679,13.8679,13.8249,13.8488,3100.0
2006-08-24 10:50:00,28.95,28.97,28.94,28.97,2600.0,13.8393,13.8488,13.8345,13.8488,2600.0
2006-08-24 11:00:00,28.93,28.95,28.9,28.94,2400.0,13.8297,13.8393,13.8154,13.8345,2400.0
2006-08-24 11:10:00,28.89,28.91,28.76,28.76,11300.0,13.8106,13.8201,13.7484,13.7484,11300.0
2006-08-24 11:20:00,28.76,28.83,28.69,28.83,3300.0,13.7484,13.7819,13.715,13.7819,3300.0
2006-08-24 11:30:00,28.83,29.0,28.73,28.77,81900.0,13.7819,13.8632,13.7341,13.7532,81900.0
2006-08-24 11:40:00,28.73,28.76,28.64,28.65,3700.0,13.7341,13.7484,13.6911,13.6958,3700.0
2006-08-24 11:50:00,28.67,28.75,28.65,28.75,2800.0,13.7054,13.7437,13.6958,13.7437,2800.0
2006-08-24 12:00:00,28.72,28.74,28.63,28.63,1900.0,13.7293,13.7389,13.6863,13.6863,1900.0
2006-08-24 12:10:00,28.63,28.69,28.63,28.68,1100.0,13.6863,13.715,13.6863,13.7102,1100.0
2006-08-24 12:20:00,28.68,28.69,28.65,28.67,1800.0,13.7102,13.715,13.6958,13.7054,1800.0
2006-08-24 12:30:00,28.65,28.68,28.59,28.6,2800.0,13.6958,13.7102,13.6672,13.6719,2800.0
2006-08-24 12:40:00,28.6,28.66,28.6,28.65,800.0,13.6719,13.7006,13.6719,13.6958,800.0
2006-08-24 12:50:00,28.63,28.63,28.59,28.59,2000.0,13.6863,13.6863,13.6672,13.6672,2000.0
2006-08-24 13:00:00,28.6,28.6,28.58,28.6,4200.0,13.6719,13.6719,13.6624,13.6719,4200.0
2006-08-24 13:10:00,28.59,28.59,28.58,28.59,1600.0,13.6672,13.6672,13.6624,13.6672,1600.0
2006-08-24 13:20:00,28.57,28.7,28.57,28.69,7500.0,13.6576,13.7197,13.6576,13.715,7500.0
2006-08-24 13:30:00,28.68,28.69,28.67,28.68,1000.0,13.7102,13.715,13.7054,13.7102,1000.0
2006-08-24 13:40:00,28.68,28.7,28.66,28.7,1400.0,13.7102,13.7197,13.7006,13.7197,1400.0
2006-08-24 13:50:00,28.69,28.78,28.69,28.74,2000.0,13.715,13.758,13.715,13.7389,2000.0
2006-08-24 14:00:00,28.75,28.78,28.74,28.77,4000.0,13.7437,13.758,13.7389,13.7532,4000.0
2006-08-24 14:10:00,28.77,28.84,28.77,28.84,2500.0,13.7532,13.7867,13.7532,13.7867,2500.0
2006-08-24 14:20:00,28.84,28.84,28.82,28.83,2000.0,13.7867,13.7867,13.7771,13.7819,2000.0
2006-08-24 14:30:00,28.83,28.85,28.82,28.83,3000.0,13.7819,13.7915,13.7771,13.7819,3000.0
2006-08-24 14:40:00,28.83,28.83,28.78,28.79,1900.0,13.7819,13.7819,13.758,13.7628,1900.0
2006-08-24 14:50:00,28.79,28.8,28.75,28.77,5300.0,13.7628,13.7676,13.7437,13.7532,5300.0
2006-08-24 15:00:00,28.78,28.78,28.77,28.77,1500.0,13.758,13.758,13.7532,13.7532,1500.0
2006-08-24 15:10:00,28.77,28.77,28.68,28.75,10800.0,13.7532,13.7532,13.7102,13.7437,10800.0
2006-08-24 15:20:00,28.75,28.77,28.74,28.76,8200.0,13.7437,13.7532,13.7389,13.7484,8200.0
2006-08-24 15:30:00,28.76,28.86,28.76,28.83,4300.0,13.7484,13.7962,13.7484,13.7819,4300.0
2006-08-24 15:40:00,28.83,28.84,28.81,28.82,3100.0,13.7819,13.7867,13.7723,13.7771,3100.0
2006-08-24 15:50:00,28.82,28.86,28.82,28.86,10100.0,13.7771,13.7962,13.7771,13.7962,10100.0
2006-08-25 09:30:00,28.87,28.92,28.79,28.92,53600.0,13.801,13.8249,13.7628,13.8249,53600.0
2006-08-25 09:40:00,28.89,29.05,28.86,29.05,5000.0,13.8106,13.8871,13.7962,13.8871,5000.0
2006-08-25 09:50:00,29.01,29.05,28.94,28.97,2000.0,13.8679,13.8871,13.8345,13.8488,2000.0
2006-08-25 10:00:00,29.0,29.05,28.97,29.0,3800.0,13.8632,13.8871,13.8488,13.8632,3800.0
2006-08-25 10:10:00,28.99,29.0,28.99,28.99,1900.0,13.8584,13.8632,13.8584,13.8584,1900.0
2006-08-25 10:20:00,28.97,28.97,28.9,28.93,1400.0,13.8488,13.8488,13.8154,13.8297,1400.0
2006-08-25 10:30:00,28.93,28.93,28.93,28.93,200.0,13.8297,13.8297,13.8297,13.8297,200.0
2006-08-25 10:40:00,28.98,29.05,28.91,29.0,18700.0,13.8536,13.8871,13.8201,13.8632,18700.0
2006-08-25 10:50:00,29.0,29.04,28.92,28.92,1600.0,13.8632,13.8823,13.8249,13.8249,1600.0
2006-08-25 11:00:00,28.91,28.97,28.9,28.97,1600.0,13.8201,13.8488,13.8154,13.8488,1600.0
2006-08-25 11:10:00,28.97,29.0,28.97,28.99,1300.0,13.8488,13.8632,13.8488,13.8584,1300.0
2006-08-25 11:20:00,28.96,29.01,28.96,29.01,2800.0,13.844,13.8679,13.844,13.8679,2800.0
2006-08-25 11:30:00,28.99,28.99,28.86,28.9,2100.0,13.8584,13.8584,13.7962,13.8154,2100.0
2006-08-25 11:40:00,28.92,28.95,28.92,28.95,600.0,13.8249,13.8393,13.8249,13.8393,600.0
2006-08-25 11:50:00,28.94,28.97,28.92,28.97,900.0,13.8345,13.8488,13.8249,13.8488,900.0
2006-08-25 12:00:00,28.95,29.0,28.91,28.96,1200.0,13.8393,13.8632,13.8201,13.844,1200.0
2006-08-25 12:10:00,28.99,29.01,28.99,29.0,4000.0,13.8584,13.8679,13.8584,13.8632,4000.0
2006-08-25 12:20:00,28.99,29.01,28.96,28.97,3400.0,13.8584,13.8679,13.844,13.8488,3400.0
2006-08-25 12:30:00,28.97,28.97,28.9,28.95,14300.0,13.8488,13.8488,13.8154,13.8393,14300.0
2006-08-25 12:40:00,28.94,28.94,28.9,28.9,500.0,13.8345,13.8345,13.8154,13.8154,500.0
2006-08-25 12:50:00,28.9,28.91,28.84,28.91,6100.0,13.8154,13.8201,13.7867,13.8201,6100.0
2006-08-25 13:00:00,28.91,28.91,28.91,28.91,0.0,13.8201,13.8201,13.8201,13.8201,0.0
2006-08-25 13:10:00,28.91,28.94,28.84,28.89,1900.0,13.8201,13.8345,13.7867,13.8106,1900.0
2006-08-25 13:20:00,28.93,28.95,28.87,28.95,1800.0,13.8297,13.8393,13.801,13.8393,1800.0
2006-08-25 13:30:00,28.95,28.97,28.92,28.96,2100.0,13.8393,13.8488,13.8249,13.844,2100.0
2006-08-25 13:40:00,28.96,28.97,28.95,28.97,900.0,13.844,13.8488,13.8393,13.8488,900.0
2006-08-25 13:50:00,28.98,28.98,28.94,28.98,3700.0,13.8536,13.8536,13.8345,13.8536,3700.0
2006-08-25 14:00:00,28.96,29.01,28.96,29.01,1000.0,13.844,13.8679,13.844,13.8679,1000.0
2006-08-25 14:10:00,29.0,29.0,28.95,28.96,16900.0,13.8632,13.8632,13.8393,13.844,16900.0
2006-08-25 14:20:00,28.97,28.98,28.94,28.94,3600.0,13.8488,13.8536,13.8345,13.8345,3600.0
2006-08-25 14:30:00,28.98,28.98,28.94,28.97,4700.0,13.8536,13.8536,13.8345,13.8488,4700.0
2006-08-25 14:40:00,28.98,28.98,28.94,28.97,900.0,13.8536,13.8536,13.8345,13.8488,900.0
2006-08-25 14:50:00,28.95,28.95,28.95,28.95,400.0,13.8393,13.8393,13.8393,13.8393,400.0
2006-08-25 15:00:00,28.97,28.97,28.94,28.94,8700.0,13.8488,13.8488,13.8345,13.8345,8700.0
2006-08-25 15:10:00,28.93,28.98,28.93,28.97,4500.0,13.8297,13.8536,13.8297,13.8488,4500.0
2006-08-25 15:20:00,28.96,29.02,28.91,29.02,4900.0,13.844,13.8727,13.8201,13.8727,4900.0
2006-08-25 15:30:00,29.01,29.06,28.99,29.0,28200.0,13.8679,13.8918,13.8584,13.8632,28200.0
2006-08-25 15:40:00,29.0,29.05,28.97,29.0,16700.0,13.8632,13.8871,13.8488,13.8632,16700.0
2006-08-25 15:50:00,28.99,29.03,28.97,29.01,3900.0,13.8584,13.8775,13.8488,13.8679,3900.0
2006-08-28 09:30:00,29.11,29.33,29.11,29.31,3100.0,13.9157,14.0209,13.9157,14.0114,3100.0
2006-08-28 09:40:00,29.32,29.43,29.32,29.4,3500.0,14.0161,14.0687,14.0161,14.0544,3500.0
2006-08-28 09:50:00,29.37,29.45,29.37,29.45,4800.0,14.04,14.0783,14.04,14.0783,4800.0
2006-08-28 10:00:00,29.45,29.47,29.4,29.43,800.0,14.0783,14.0878,14.0544,14.0687,800.0
2006-08-28 10:10:00,29.43,29.48,29.43,29.48,10600.0,14.0687,14.0926,14.0687,14.0926,10600.0
2006-08-28 10:20:00,29.48,29.5,29.43,29.48,63500.0,14.0926,14.1022,14.0687,14.0926,63500.0
2006-08-28 10:30:00,29.5,29.51,29.47,29.5,15100.0,14.1022,14.107,14.0878,14.1022,15100.0
2006-08-28 10:40:00,29.5,29.52,29.5,29.52,12600.0,14.1022,14.1117,14.1022,14.1117,12600.0
2006-08-28 10:50:00,29.52,29.52,29.46,29.51,7400.0,14.1117,14.1117,14.0831,14.107,7400.0
2006-08-28 11:00:00,29.5,29.51,29.49,29.51,8700.0,14.1022,14.107,14.0974,14.107,8700.0
2006-08-28 11:10:00,29.5,29.51,29.44,29.44,8500.0,14.1022,14.107,14.0735,14.0735,8500.0
2006-08-28 11:20:00,29.45,29.47,29.43,29.47,3800.0,14.0783,14.0878,14.0687,14.0878,3800.0
2006-08-28 11:30:00,29.46,29.47,29.42,29.45,2600.0,14.0831,14.0878,14.0639,14.0783,2600.0
2006-08-28 11:40:00,29.45,29.47,29.44,29.46,21700.0,14.0783,14.0878,14.0735,14.0831,21700.0
2006-08-28 11:50:00,29.47,29.5,29.47,29.5,5900.0,14.0878,14.1022,14.0878,14.1022,5900.0
2006-08-28 12:00:00,29.46,29.46,29.45,29.46,16600.0,14.0831,14.0831,14.0783,14.0831,16600.0
2006-08-28 12:10:00,29.46,29.5,29.46,29.5,1900.0,14.0831,14.1022,14.0831,14.1022,1900.0
2006-08-28 12:20:00,29.5,29.52,29.5,29.51,3000.0,14.1022,14.1117,14.1022,14.107,3000.0
2006-08-28 12:30:00,29.51,29.57,29.51,29.57,7800.0,14.107,14.1356,14.107,14.1356,7800.0
2006-08-28 12:40:00,29.58,29.58,29.57,29.57,3200.0,14.1404,14.1404,14.1356,14.1356,3200.0
2006-08-28 12:50:00,29.57,29.58,29.57,29.57,3000.0,14.1356,14.1404,14.1356,14.1356,3000.0
2006-08-28 13:00:00,29.57,29.59,29.56,29.58,1500.0,14.1356,14.1452,14.1309,14.1404,1500.0
2006-08-28 13:10:00,29.57,29.57,29.56,29.57,1100.0,14.1356,14.1356,14.1309,14.1356,1100.0
2006-08-28 13:20:00,29.57,29.57,29.56,29.57,2500.0,14.1356,14.1356,14.1309,14.1356,2500.0
2006-08-28 13:30:00,29.57,29.59,29.53,29.54,1300.0,14.1356,14.1452,14.1165,14.1213,1300.0
2006-08-28 13:40:00,29.54,29.59,29.53,29.59,5200.0,14.1213,14.1452,14.1165,14.1452,5200.0
2006-08-28 13:50:00,29.58,29.6,29.56,29.57,7400.0,14.1404,14.15,14.1309,14.1356,7400.0
2006-08-28 14:00:00,29.57,29.58,29.55,29.57,64700.0,14.1356,14.1404,14.1261,14.1356,64700.0
2006-08-28 14:10:00,29.57,29.65,29.56,29.6,12800.0,14.1356,14.1739,14.1309,14.15,12800.0
2006-08-28 14:20:00,29.63,29.65,29.59,29.65,2900.0,14.1643,14.1739,14.1452,14.1739,2900.0
2006-08-28 14:30:00,29.65,29.65,29.5,29.6,3400.0,14.1739,14.1739,14.1022,14.15,3400.0
2006-08-28 14:40:00,29.58,29.7,29.58,29.7,10600.0,14.1404,14.1978,14.1404,14.1978,10600.0
2006-08-28 14:50:00,29.7,29.71,29.69,29.71,14400.0,14.1978,14.2026,14.193,14.2026,14400.0
2006-08-28 15:00:00,29.71,29.74,29.7,29.74,6100.0,14.2026,14.2169,14.1978,14.2169,6100.0
2006-08-28 15:10:00,29.74,29.81,29.74,29.81,22600.0,14.2169,14.2504,14.2169,14.2504,22600.0
2006-08-28 15:20:00,29.8,29.89,29.8,29.89,15500.0,14.2456,14.2886,14.2456,14.2886,15500.0
2006-08-28 15:30:00,29.89,29.98,29.88,29.91,23200.0,14.2886,14.3316,14.2838,14.2982,23200.0
2006-08-28 15:40:00,29.92,29.97,29.92,29.96,54500.0,14.303,14.3269,14.303,14.3221,54500.0
2006-08-28 15:50:00,29.96,30.04,29.92,30.01,20000.0,14.3221,14.3603,14.303,14.346,20000.0
2006-08-29 09:30:00,30.0,30.0,29.89,29.89,3100.0,14.3412,14.3412,14.2886,14.2886,3100.0
2006-08-29 09:40:00,29.87,29.87,29.81,29.81,2100.0,14.2791,14.2791,14.2504,14.2504,2100.0
2006-08-29 09:50:00,29.8,29.83,29.79,29.79,2700.0,14.2456,14.2599,14.2408,14.2408,2700.0
2006-08-29 10:00:00,29.78,29.78,29.6,29.64,13500.0,14.236,14.236,14.15,14.1691,13500.0
2006-08-29 10:10:00,29.63,29.63,29.52,29.53,2800.0,14.1643,14.1643,14.1117,14.1165,2800.0
2006-08-29 10:20:00,29.51,29.52,29.49,29.52,2300.0,14.107,14.1117,14.0974,14.1117,2300.0
2006-08-29 10:30:00,29.49,29.52,29.49,29.5,3600.0,14.0974,14.1117,14.0974,14.1022,3600.0
2006-08-29 10:40:00,29.52,29.67,29.51,29.67,4900.0,14.1117,14.1834,14.107,14.1834,4900.0
2006-08-29 10:50:00,29.68,29.71,29.68,29.71,1500.0,14.1882,14.2026,14.1882,14.2026,1500.0
2006-08-29 11:00:00,29.72,29.72,29.68,29.68,900.0,14.2074,14.2074,14.1882,14.1882,900.0
2006-08-29 11:10:00,29.69,29.71,29.69,29.71,500.0,14.193,14.2026,14.193,14.2026,500.0
2006-08-29 11:20:00,29.71,29.75,29.7,29.71,1800.0,14.2026,14.2217,14.1978,14.2026,1800.0
2006-08-29 11:30:00,29.7,29.76,29.68,29.71,3300.0,14.1978,14.2265,14.1882,14.2026,3300.0
2006-08-29 11:40:00,29.7,29.7,29.66,29.69,2500.0,14.1978,14.1978,14.1787,14.193,2500.0
2006-08-29 11:50:00,29.71,29.76,29.71,29.73,4000.0,14.2026,14.2265,14.2026,14.2121,4000.0
2006-08-29 12:00:00,29.73,29.76,29.73,29.76,1300.0,14.2121,14.2265,14.2121,14.2265,1300.0
2006-08-29 12:10:00,29.74,29.77,29.72,29.77,2700.0,14.2169,14.2313,14.2074,14.2313,2700.0
2006-08-29 12:20:00,29.74,29.76,29.73,29.75,400.0,14.2169,14.2265,14.2121,14.2217,400.0
2006-08-29 12:30:00,29.76,29.79,29.76,29.78,700.0,14.2265,14.2408,14.2265,14.236,700.0
2006-08-29 12:40:00,29.79,29.82,29.76,29.76,3100.0,14.2408,14.2552,14.2265,14.2265,3100.0
2006-08-29 12:50:00,29.81,29.83,29.8,29.8,1400.0,14.2504,14.2599,14.2456,14.2456,1400.0
2006-08-29 13:00:00,29.81,29.89,29.8,29.89,8300.0,14.2504,14.2886,14.2456,14.2886,8300.0
2006-08-29 13:10:00,29.85,29.88,29.84,29.87,2300.0,14.2695,14.2838,14.2647,14.2791,2300.0
2006-08-29 13:20:00,29.86,29.86,29.84,29.86,700.0,14.2743,14.2743,14.2647,14.2743,700.0
2006-08-29 13:30:00,29.85,29.9,29.85,29.89,1600.0,14.2695,14.2934,14.2695,14.2886,1600.0
2006-08-29 13:40:00,29.87,29.96,29.87,29.93,49800.0,14.2791,14.3221,14.2791,14.3077,49800.0
2006-08-29 13:50:00,29.93,29.94,29.92,29.93,1000.0,14.3077,14.3125,14.303,14.3077,1000.0
2006-08-29 14:00:00,29.92,29.94,29.82,29.88,8500.0,14.303,14.3125,14.2552,14.2838,8500.0
2006-08-29 14:10:00,29.89,30.0,29.89,29.97,15200.0,14.2886,14.3412,14.2886,14.3269,15200.0
2006-08-29 14:20:00,29.97,29.97,29.92,29.92,3700.0,14.3269,14.3269,14.303,14.303,3700.0
2006-08-29 14:30:00,29.93,30.01,29.93,29.99,12600.0,14.3077,14.346,14.3077,14.3364,12600.0
2006-08-29 14:40:00,29.99,30.0,29.93,29.94,6800.0,14.3364,14.3412,14.3077,14.3125,6800.0
2006-08-29 14:50:00,29.94,29.98,29.94,29.98,4300.0,14.3125,14.3316,14.3125,14.3316,4300.0
2006-08-29 15:00:00,29.98,29.98,29.96,29.96,3300.0,14.3316,14.3316,14.3221,14.3221,3300.0
2006-08-29 15:10:00,29.93,29.99,29.93,29.97,4800.0,14.3077,14.3364,14.3077,14.3269,4800.0
2006-08-29 15:20:00,29.97,30.0,29.97,29.99,9400.0,14.3269,14.3412,14.3269,14.3364,9400.0
2006-08-29 15:30:00,29.99,30.0,29.97,29.97,6400.0,14.3364,14.3412,14.3269,14.3269,6400.0
2006-08-29 15:40:00,29.98,29.98,29.96,29.97,4200.0,14.3316,14.3316,14.3221,14.3269,4200.0
2006-08-29 15:50:00,29.96,29.97,29.96,29.96,7200.0,14.3221,14.3269,14.3221,14.3221,7200.0
2006-08-30 09:30:00,29.99,30.0,29.94,30.0,40700.0,14.3364,14.3412,14.3125,14.3412,40700.0
2006-08-30 09:40:00,29.93,30.0,29.93,29.99,2000.0,14.3077,14.3412,14.3077,14.3364,2000.0
2006-08-30 09:50:00,29.99,29.99,29.94,29.94,1200.0,14.3364,14.3364,14.3125,14.3125,1200.0
2006-08-30 10:00:00,29.94,30.0,29.93,29.98,29600.0,14.3125,14.3412,14.3077,14.3316,29600.0
2006-08-30 10:10:00,30.0,30.0,29.99,30.0,6000.0,14.3412,14.3412,14.3364,14.3412,6000.0
2006-08-30 10:20:00,30.0,30.02,30.0,30.02,3600.0,14.3412,14.3508,14.3412,14.3508,3600.0
2006-08-30 10:30:00,30.02,30.05,30.01,30.05,7400.0,14.3508,14.3651,14.346,14.3651,7400.0
2006-08-30 10:40:00,30.05,30.05,30.04,30.05,32900.0,14.3651,14.3651,14.3603,14.3651,32900.0
2006-08-30 10:50:00,30.05,30.09,30.05,30.08,9600.0,14.3651,14.3842,14.3651,14.3794,9600.0
2006-08-30 11:00:00,30.05,30.06,30.0,30.02,5000.0,14.3651,14.3699,14.3412,14.3508,5000.0
2006-08-30 11:10:00,30.0,30.03,30.0,30.02,48800.0,14.3412,14.3555,14.3412,14.3508,48800.0
2006-08-30 11:20:00,30.02,30.05,30.01,30.03,6000.0,14.3508,14.3651,14.346,14.3555,6000.0
2006-08-30 11:30:00,30.05,30.05,30.01,30.02,2700.0,14.3651,14.3651,14.346,14.3508,2700.0
2006-08-30 11:40:00,30.02,30.02,29.99,29.99,13900.0,14.3508,14.3508,14.3364,14.3364,13900.0
2006-08-30 11:50:00,29.99,30.0,29.97,29.97,2100.0,14.3364,14.3412,14.3269,14.3269,2100.0
2006-08-30 12:00:00,29.98,30.0,29.95,29.97,4400.0,14.3316,14.3412,14.3173,14.3269,4400.0
2006-08-30 12:10:00,29.96,30.06,29.96,29.99,45800.0,14.3221,14.3699,14.3221,14.3364,45800.0
2006-08-30 12:20:00,29.93,30.0,29.93,29.95,1900.0,14.3077,14.3412,14.3077,14.3173,1900.0
2006-08-30 12:30:00,29.91,29.97,29.9,29.97,4500.0,14.2982,14.3269,14.2934,14.3269,4500.0
2006-08-30 12:40:00,29.97,29.97,29.97,29.97,700.0,14.3269,14.3269,14.3269,14.3269,700.0
2006-08-30 12:50:00,29.97,30.0,29.97,30.0,46800.0,14.3269,14.3412,14.3269,14.3412,46800.0
2006-08-30 13:00:00,30.0,30.0,29.95,29.97,3600.0,14.3412,14.3412,14.3173,14.3269,3600.0
2006-08-30 13:10:00,29.99,30.0,29.96,29.97,1300.0,14.3364,14.3412,14.3221,14.3269,1300.0
2006-08-30 13:20:00,29.97,29.98,29.96,29.96,3500.0,14.3269,14.3316,14.3221,14.3221,3500.0
2006-08-30 13:30:00,29.97,30.0,29.96,30.0,2200.0,14.3269,14.3412,14.3221,14.3412,2200.0
2006-08-30 13:40:00,29.99,30.0,29.93,29.96,2000.0,14.3364,14.3412,14.3077,14.3221,2000.0
2006-08-30 13:50:00,29.94,29.99,29.93,29.99,3600.0,14.3125,14.3364,14.3077,14.3364,3600.0
2006-08-30 14:00:00,29.97,29.98,29.88,29.95,2100.0,14.3269,14.3316,14.2838,14.3173,2100.0
2006-08-30 14:10:00,29.93,29.95,29.91,29.92,2000.0,14.3077,14.3173,14.2982,14.303,2000.0
2006-08-30 14:20:00,29.91,29.94,29.89,29.94,2200.0,14.2982,14.3125,14.2886,14.3125,2200.0
2006-08-30 14:30:00,29.95,29.95,29.86,29.9,2400.0,14.3173,14.3173,14.2743,14.2934,2400.0
2006-08-30 14:40:00,29.87,29.91,29.82,29.82,2100.0,14.2791,14.2982,14.2552,14.2552,2100.0
2006-08-30 14:50:00,29.81,29.85,29.79,29.85,3100.0,14.2504,14.2695,14.2408,14.2695,3100.0
2006-08-30 15:00:00,29.88,29.88,29.86,29.88,1600.0,14.2838,14.2838,14.2743,14.2838,1600.0
2006-08-30 15:10:00,29.88,29.89,29.88,29.88,2300.0,14.2838,14.2886,14.2838,14.2838,2300.0
2006-08-30 15:20:00,29.88,29.89,29.87,29.88,3500.0,14.2838,14.2886,14.2791,14.2838,3500.0
2006-08-30 15:30:00,29.88,29.94,29.87,29.94,7200.0,14.2838,14.3125,14.2791,14.3125,7200.0
2006-08-30 15:40:00,29.94,29.94,29.9,29.91,3600.0,14.3125,14.3125,14.2934,14.2982,3600.0
2006-08-30 15:50:00,29.91,29.91,29.88,29.88,4600.0,14.2982,14.2982,14.2838,14.2838,4600.0
2006-08-31 09:30:00,29.89,30.0,29.89,29.96,2900.0,14.2886,14.3412,14.2886,14.3221,2900.0
2006-08-31 09:40:00,30.0,30.0,29.95,29.95,6400.0,14.3412,14.3412,14.3173,14.3173,6400.0
2006-08-31 09:50:00,29.99,30.2,29.97,30.09,7300.0,14.3364,14.4368,14.3269,14.3842,7300.0
2006-08-31 10:00:00,30.08,30.11,30.07,30.07,4600.0,14.3794,14.3938,14.3747,14.3747,4600.0
2006-08-31 10:10:00,30.04,30.07,30.0,30.0,12800.0,14.3603,14.3747,14.3412,14.3412,12800.0
2006-08-31 10:20:00,30.01,30.03,29.93,29.97,1500.0,14.346,14.3555,14.3077,14.3269,1500.0
2006-08-31 10:30:00,30.0,30.0,29.95,29.97,700.0,14.3412,14.3412,14.3173,14.3269,700.0
2006-08-31 10:40:00,29.98,29.98,29.93,29.93,300.0,14.3316,14.3316,14.3077,14.3077,300.0
2006-08-31 10:50:00,29.98,29.98,29.96,29.98,2100.0,14.3316,14.3316,14.3221,14.3316,2100.0
2006-08-31 11:00:00,30.01,30.01,29.95,29.95,4700.0,14.346,14.346,14.3173,14.3173,4700.0
2006-08-31 11:10:00,29.97,29.97,29.96,29.96,400.0,14.3269,14.3269,14.3221,14.3221,400.0
2006-08-31 11:20:00,29.93,29.99,29.93,29.98,1600.0,14.3077,14.3364,14.3077,14.3316,1600.0
2006-08-31 11:30:00,29.96,29.97,29.94,29.94,2100.0,14.3221,14.3269,14.3125,14.3125,2100.0
2006-08-31 11:40:00,29.94,29.96,29.93,29.96,1400.0,14.3125,14.3221,14.3077,14.3221,1400.0
2006-08-31 11:50:00,29.94,29.94,29.85,29.88,2900.0,14.3125,14.3125,14.2695,14.2838,2900.0
2006-08-31 12:00:00,29.91,29.99,29.91,29.98,3300.0,14.2982,14.3364,14.2982,14.3316,3300.0
2006-08-31 12:10:00,29.98,29.99,29.98,29.98,1000.0,14.3316,14.3364,14.3316,14.3316,1000.0
2006-08-31 12:20:00,29.99,30.0,29.99,30.0,400.0,14.3364,14.3412,14.3364,14.3412,400.0
2006-08-31 12:30:00,29.99,30.0,29.99,30.0,1700.0,14.3364,14.3412,14.3364,14.3412,1700.0
2006-08-31 12:40:00,30.0,30.07,30.0,30.01,5900.0,14.3412,14.3747,14.3412,14.346,5900.0
2006-08-31 12:50:00,30.02,30.07,30.02,30.06,800.0,14.3508,14.3747,14.3508,14.3699,800.0
2006-08-31 13:00:00,30.06,30.07,30.04,30.04,2300.0,14.3699,14.3747,14.3603,14.3603,2300.0
2006-08-31 13:10:00,30.0,30.07,30.0,30.04,26300.0,14.3412,14.3747,14.3412,14.3603,26300.0
2006-08-31 13:20:00,30.04,30.05,30.04,30.05,400.0,14.3603,14.3651,14.3603,14.3651,400.0
2006-08-31 13:30:00,30.05,30.05,30.03,30.05,1400.0,14.3651,14.3651,14.3555,14.3651,1400.0
2006-08-31 13:40:00,30.04,30.04,29.96,29.96,14500.0,14.3603,14.3603,14.3221,14.3221,14500.0
2006-08-31 13:50:00,29.98,30.04,29.97,30.02,5600.0,14.3316,14.3603,14.3269,14.3508,5600.0
2006-08-31 14:00:00,30.01,30.03,29.99,29.99,17600.0,14.346,14.3555,14.3364,14.3364,17600.0
2006-08-31 14:10:00,30.0,30.03,29.93,29.93,12800.0,14.3412,14.3555,14.3077,14.3077,12800.0
2006-08-31 14:20:00,29.97,30.0,29.96,30.0,10400.0,14.3269,14.3412,14.3221,14.3412,10400.0
2006-08-31 14:30:00,29.95,29.95,29.88,29.88,1700.0,14.3173,14.3173,14.2838,14.2838,1700.0
2006-08-31 14:40:00,29.92,29.95,29.9,29.95,1700.0,14.303,14.3173,14.2934,14.3173,1700.0
2006-08-31 14:50:00,29.94,30.0,29.94,29.94,2900.0,14.3125,14.3412,14.3125,14.3125,2900.0
2006-08-31 15:00:00,29.94,29.95,29.84,29.95,8500.0,14.3125,14.3173,14.2647,14.3173,8500.0
2006-08-31 15:10:00,29.92,29.92,29.9,29.91,900.0,14.303,14.303,14.2934,14.2982,900.0
2006-08-31 15:20:00,29.9,29.91,29.9,29.9,1600.0,14.2934,14.2982,14.2934,14.2934,1600.0
2006-08-31 15:30:00,29.9,29.91,29.89,29.9,5000.0,14.2934,14.2982,14.2886,14.2934,5000.0
2006-08-31 15:40:00,29.9,29.9,29.87,29.87,11100.0,14.2934,14.2934,14.2791,14.2791,11100.0
2006-08-31 15:50:00,29.87,29.92,29.79,29.92,25500.0,14.2791,14.303,14.2408,14.303,25500.0
2006-09-01 09:30:00,29.9,30.11,29.9,30.09,3900.0,14.2934,14.3938,14.2934,14.3842,3900.0
2006-09-01 09:40:00,30.09,30.09,29.93,29.98,3800.0,14.3842,14.3842,14.3077,14.3316,3800.0
2006-09-01 09:50:00,29.95,29.99,29.95,29.98,2800.0,14.3173,14.3364,14.3173,14.3316,2800.0
2006-09-01 10:00:00,29.98,29.99,29.91,29.91,4000.0,14.3316,14.3364,14.2982,14.2982,4000.0
2006-09-01 10:10:00,29.91,29.94,29.9,29.94,7800.0,14.2982,14.3125,14.2934,14.3125,7800.0
2006-09-01 10:20:00,29.94,29.95,29.91,29.92,3700.0,14.3125,14.3173,14.2982,14.303,3700.0
2006-09-01 10:30:00,29.92,29.92,29.9,29.9,6100.0,14.303,14.303,14.2934,14.2934,6100.0
2006-09-01 10:40:00,29.9,29.96,29.9,29.95,4700.0,14.2934,14.3221,14.2934,14.3173,4700.0
2006-09-01 10:50:00,29.94,29.97,29.94,29.96,2500.0,14.3125,14.3269,14.3125,14.3221,2500.0
2006-09-01 11:00:00,29.96,29.96,29.92,29.93,1200.0,14.3221,14.3221,14.303,14.3077,1200.0
2006-09-01 11:10:00,29.92,29.92,29.9,29.9,3900.0,14.303,14.303,14.2934,14.2934,3900.0
2006-09-01 11:20:00,29.9,29.91,29.9,29.91,2300.0,14.2934,14.2982,14.2934,14.2982,2300.0
2006-09-01 11:30:00,29.9,29.91,29.9,29.91,2000.0,14.2934,14.2982,14.2934,14.2982,2000.0
2006-09-01 11:40:00,29.92,29.93,29.91,29.92,1600.0,14.303,14.3077,14.2982,14.303,1600.0
2006-09-01 11:50:00,29.93,29.96,29.93,29.95,1300.0,14.3077,14.3221,14.3077,14.3173,1300.0
2006-09-01 12:00:00,29.96,29.96,29.95,29.95,1800.0,14.3221,14.3221,14.3173,14.3173,1800.0
2006-09-01 12:10:00,29.96,29.96,29.93,29.93,3200.0,14.3221,14.3221,14.3077,14.3077,3200.0
2006-09-01 12:20:00,29.95,29.95,29.94,29.95,3300.0,14.3173,14.3173,14.3125,14.3173,3300.0
2006-09-01 12:30:00,29.94,29.98,29.93,29.93,4900.0,14.3125,14.3316,14.3077,14.3077,4900.0
2006-09-01 12:40:00,29.95,29.97,29.94,29.96,1100.0,14.3173,14.3269,14.3125,14.3221,1100.0
2006-09-01 12:50:00,29.97,29.97,29.94,29.97,900.0,14.3269,14.3269,14.3125,14.3269,900.0
2006-09-01 13:00:00,29.96,29.98,29.96,29.98,1000.0,14.3221,14.3316,14.3221,14.3316,1000.0
2006-09-01 13:10:00,29.98,29.98,29.94,29.94,1900.0,14.3316,14.3316,14.3125,14.3125,1900.0
2006-09-01 13:20:00,29.94,29.97,29.94,29.97,1600.0,14.3125,14.3269,14.3125,14.3269,1600.0
2006-09-01 13:30:00,29.95,29.98,29.95,29.95,4700.0,14.3173,14.3316,14.3173,14.3173,4700.0
2006-09-01 13:40:00,29.96,29.97,29.9,29.91,2800.0,14.3221,14.3269,14.2934,14.2982,2800.0
2006-09-01 13:50:00,29.91,29.91,29.9,29.9,1400.0,14.2982,14.2982,14.2934,14.2934,1400.0
2006-09-01 14:00:00,29.91,29.91,29.87,29.88,2600.0,14.2982,14.2982,14.2791,14.2838,2600.0
2006-09-01 14:10:00,29.88,29.88,29.86,29.86,1400.0,14.2838,14.2838,14.2743,14.2743,1400.0
2006-09-01 14:20:00,29.86,29.87,29.86,29.87,2400.0,14.2743,14.2791,14.2743,14.2791,2400.0
2006-09-01 14:30:00,29.86,29.86,29.76,29.76,1900.0,14.2743,14.2743,14.2265,14.2265,1900.0
2006-09-01 14:40:00,29.78,29.78,29.77,29.78,1100.0,14.236,14.236,14.2313,14.236,1100.0
2006-09-01 14:50:00,29.78,29.78,29.76,29.77,1900.0,14.236,14.236,14.2265,14.2313,1900.0
2006-09-01 15:00:00,29.76,29.8,29.75,29.75,1700.0,14.2265,14.2456,14.2217,14.2217,1700.0
2006-09-01 15:10:00,29.75,29.81,29.75,29.8,4600.0,14.2217,14.2504,14.2217,14.2456,4600.0
2006-09-01 15:20:00,29.83,29.83,29.81,29.83,2500.0,14.2599,14.2599,14.2504,14.2599,2500.0
2006-09-01 15:30:00,29.82,29.83,29.82,29.82,1800.0,14.2552,14.2599,14.2552,14.2552,1800.0
2006-09-01 15:40:00,29.83,29.83,29.82,29.82,4000.0,14.2599,14.2599,14.2552,14.2552,4000.0
2006-09-01 15:50:00,29.82,29.83,29.7,29.72,7100.0,14.2552,14.2599,14.1978,14.2074,7100.0
2006-09-05 09:30:00,29.77,29.89,29.77,29.89,2300.0,14.2313,14.2886,14.2313,14.2886,2300.0
2006-09-05 09:40:00,29.8,29.85,29.78,29.85,1800.0,14.2456,14.2695,14.236,14.2695,1800.0
2006-09-05 09:50:00,29.85,29.85,29.8,29.85,1400.0,14.2695,14.2695,14.2456,14.2695,1400.0
2006-09-05 10:00:00,29.86,29.91,29.84,29.88,1500.0,14.2743,14.2982,14.2647,14.2838,1500.0
2006-09-05 10:10:00,29.84,29.94,29.83,29.94,1700.0,14.2647,14.3125,14.2599,14.3125,1700.0
2006-09-05 10:20:00,29.91,29.91,29.81,29.84,2200.0,14.2982,14.2982,14.2504,14.2647,2200.0
2006-09-05 10:30:00,29.79,29.82,29.75,29.75,2100.0,14.2408,14.2552,14.2217,14.2217,2100.0
2006-09-05 10:40:00,29.72,29.75,29.7,29.75,1800.0,14.2074,14.2217,14.1978,14.2217,1800.0
2006-09-05 10:50:00,29.81,29.81,29.76,29.76,36900.0,14.2504,14.2504,14.2265,14.2265,36900.0
2006-09-05 11:00:00,29.76,29.8,29.76,29.8,500.0,14.2265,14.2456,14.2265,14.2456,500.0
2006-09-05 11:10:00,29.79,29.86,29.79,29.86,1900.0,14.2408,14.2743,14.2408,14.2743,1900.0
2006-09-05 11:20:00,29.86,29.89,29.85,29.88,2700.0,14.2743,14.2886,14.2695,14.2838,2700.0
2006-09-05 11:30:00,29.87,29.92,29.87,29.9,2000.0,14.2791,14.303,14.2791,14.2934,2000.0
2006-09-05 11:40:00,29.9,29.95,29.88,29.95,1300.0,14.2934,14.3173,14.2838,14.3173,1300.0
2006-09-05 11:50:00,29.93,29.99,29.93,29.98,1100.0,14.3077,14.3364,14.3077,14.3316,1100.0
2006-09-05 12:00:00,29.98,30.03,29.93,30.01,3100.0,14.3316,14.3555,14.3077,14.346,3100.0
2006-09-05 12:10:00,30.02,30.13,30.02,30.12,700.0,14.3508,14.4033,14.3508,14.3986,700.0
2006-09-05 12:20:00,30.07,30.09,30.0,30.0,5900.0,14.3747,14.3842,14.3412,14.3412,5900.0
2006-09-05 12:30:00,30.0,30.07,30.0,30.02,800.0,14.3412,14.3747,14.3412,14.3508,800.0
2006-09-05 12:40:00,30.07,30.09,30.05,30.09,2400.0,14.3747,14.3842,14.3651,14.3842,2400.0
2006-09-05 12:50:00,30.08,30.1,30.07,30.09,6400.0,14.3794,14.389,14.3747,14.3842,6400.0
2006-09-05 13:00:00,30.09,30.09,29.96,29.97,5400.0,14.3842,14.3842,14.3221,14.3269,5400.0
2006-09-05 13:10:00,29.98,30.01,29.97,29.99,3300.0,14.3316,14.346,14.3269,14.3364,3300.0
2006-09-05 13:20:00,30.01,30.03,30.0,30.01,2400.0,14.346,14.3555,14.3412,14.346,2400.0
2006-09-05 13:30:00,30.0,30.04,30.0,30.04,3000.0,14.3412,14.3603,14.3412,14.3603,3000.0
2006-09-05 13:40:00,30.04,30.04,30.01,30.01,3100.0,14.3603,14.3603,14.346,14.346,3100.0
2006-09-05 13:50:00,29.99,30.04,29.99,30.03,4700.0,14.3364,14.3603,14.3364,14.3555,4700.0
2006-09-05 14:00:00,30.02,30.05,29.99,30.05,7000.0,14.3508,14.3651,14.3364,14.3651,7000.0
2006-09-05 14:10:00,30.05,30.09,30.01,30.07,6400.0,14.3651,14.3842,14.346,14.3747,6400.0
2006-09-05 14:20:00,30.06,30.08,30.01,30.04,3900.0,14.3699,14.3794,14.346,14.3603,3900.0
2006-09-05 14:30:00,30.06,30.07,30.02,30.07,4600.0,14.3699,14.3747,14.3508,14.3747,4600.0
2006-09-05 14:40:00,30.07,30.13,30.07,30.12,6900.0,14.3747,14.4033,14.3747,14.3986,6900.0
2006-09-05 14:50:00,30.12,30.18,30.09,30.12,20700.0,14.3986,14.4272,14.3842,14.3986,20700.0
2006-09-05 15:00:00,30.1,30.14,30.01,30.05,8400.0,14.389,14.4081,14.346,14.3651,8400.0
2006-09-05 15:10:00,30.05,30.07,30.04,30.06,6800.0,14.3651,14.3747,14.3603,14.3699,6800.0
2006-09-05 15:20:00,30.05,30.05,30.01,30.02,5600.0,14.3651,14.3651,14.346,14.3508,5600.0
2006-09-05 15:30:00,30.04,30.09,30.04,30.05,2700.0,14.3603,14.3842,14.3603,14.3651,2700.0
2006-09-05 15:40:00,30.09,30.17,30.08,30.11,9600.0,14.3842,14.4225,14.3794,14.3938,9600.0
2006-09-05 15:50:00,30.1,30.2,30.1,30.2,7300.0,14.389,14.4368,14.389,14.4368,7300.0
2006-09-06 09:30:00,30.1,30.22,30.1,30.22,3800.0,14.389,14.4464,14.389,14.4464,3800.0
2006-09-06 09:40:00,30.22,30.22,30.02,30.02,2600.0,14.4464,14.4464,14.3508,14.3508,2600.0
2006-09-06 09:50:00,30.02,30.03,29.96,29.96,1600.0,14.3508,14.3555,14.3221,14.3221,1600.0
2006-09-06 10:00:00,29.96,30.02,29.91,30.0,26700.0,14.3221,14.3508,14.2982,14.3412,26700.0
2006-09-06 10:10:00,30.0,30.02,30.0,30.01,1700.0,14.3412,14.3508,14.3412,14.346,1700.0
2006-09-06 10:20:00,30.02,30.06,30.02,30.06,2600.0,14.3508,14.3699,14.3508,14.3699,2600.0
2006-09-06 10:30:00,30.07,30.07,30.01,30.05,8700.0,14.3747,14.3747,14.346,14.3651,8700.0
2006-09-06 10:40:00,30.05,30.19,30.03,30.05,7600.0,14.3651,14.432,14.3555,14.3651,7600.0
2006-09-06 10:50:00,30.04,30.04,30.02,30.03,7400.0,14.3603,14.3603,14.3508,14.3555,7400.0
2006-09-06 11:00:00,30.02,30.03,30.02,30.02,7700.0,14.3508,14.3555,14.3508,14.3508,7700.0
2006-09-06 11:10:00,30.03,30.04,30.0,30.03,5200.0,14.3555,14.3603,14.3412,14.3555,5200.0
2006-09-06 11:20:00,30.03,30.06,30.03,30.06,1800.0,14.3555,14.3699,14.3555,14.3699,1800.0
2006-09-06 11:30:00,30.05,30.06,30.03,30.06,1500.0,14.3651,14.3699,14.3555,14.3699,1500.0
2006-09-06 11:40:00,30.03,30.05,30.02,30.05,3600.0,14.3555,14.3651,14.3508,14.3651,3600.0
2006-09-06 11:50:00,30.05,30.07,30.04,30.07,1800.0,14.3651,14.3747,14.3603,14.3747,1800.0
2006-09-06 12:00:00,30.06,30.14,30.05,30.1,10300.0,14.3699,14.4081,14.3651,14.389,10300.0
2006-09-06 12:10:00,30.1,30.15,30.1,30.14,5000.0,14.389,14.4129,14.389,14.4081,5000.0
2006-09-06 12:20:00,30.14,30.14,30.09,30.09,2700.0,14.4081,14.4081,14.3842,14.3842,2700.0
2006-09-06 12:30:00,30.12,30.14,30.12,30.14,1800.0,14.3986,14.4081,14.3986,14.4081,1800.0
2006-09-06 12:40:00,30.13,30.14,30.13,30.14,1800.0,14.4033,14.4081,14.4033,14.4081,1800.0
2006-09-06 12:50:00,30.15,30.16,30.15,30.16,1200.0,14.4129,14.4177,14.4129,14.4177,1200.0
2006-09-06 13:00:00,30.16,30.16,30.15,30.15,3000.0,14.4177,14.4177,14.4129,14.4129,3000.0
2006-09-06 13:10:00,30.16,30.16,30.15,30.15,36800.0,14.4177,14.4177,14.4129,14.4129,36800.0
2006-09-06 13:20:00,30.17,30.2,30.17,30.2,19000.0,14.4225,14.4368,14.4225,14.4368,19000.0
2006-09-06 13:30:00,30.2,30.21,30.19,30.21,5100.0,14.4368,14.4416,14.432,14.4416,5100.0
2006-09-06 13:40:00,30.21,30.22,30.2,30.22,3600.0,14.4416,14.4464,14.4368,14.4464,3600.0
2006-09-06 13:50:00,30.22,30.26,30.22,30.23,26300.0,14.4464,14.4655,14.4464,14.4512,26300.0
2006-09-06 14:00:00,30.22,30.25,30.2,30.2,73600.0,14.4464,14.4607,14.4368,14.4368,73600.0
2006-09-06 14:10:00,30.21,30.21,30.19,30.21,47500.0,14.4416,14.4416,14.432,14.4416,47500.0
2006-09-06 14:20:00,30.21,30.26,30.2,30.25,7000.0,14.4416,14.4655,14.4368,14.4607,7000.0
2006-09-06 14:30:00,30.25,30.25,30.19,30.22,5100.0,14.4607,14.4607,14.432,14.4464,5100.0
2006-09-06 14:40:00,30.21,30.22,30.2,30.21,3200.0,14.4416,14.4464,14.4368,14.4416,3200.0
2006-09-06 14:50:00,30.21,30.22,30.2,30.21,8300.0,14.4416,14.4464,14.4368,14.4416,8300.0
2006-09-06 15:00:00,30.21,30.22,30.2,30.21,5800.0,14.4416,14.4464,14.4368,14.4416,5800.0
2006-09-06 15:10:00,30.22,30.23,30.2,30.22,2800.0,14.4464,14.4512,14.4368,14.4464,2800.0
2006-09-06 15:20:00,30.22,30.23,30.16,30.18,12300.0,14.4464,14.4512,14.4177,14.4272,12300.0
2006-09-06 15:30:00,30.2,30.21,30.18,30.18,6200.0,14.4368,14.4416,14.4272,14.4272,6200.0
2006-09-06 15:40:00,30.18,30.19,30.17,30.17,3600.0,14.4272,14.432,14.4225,14.4225,3600.0
2006-09-06 15:50:00,30.17,30.19,30.15,30.16,15500.0,14.4225,14.432,14.4129,14.4177,15500.0
2006-09-07 09:30:00,30.15,30.15,30.01,30.09,2000.0,14.4129,14.4129,14.346,14.3842,2000.0
2006-09-07 09:40:00,30.1,30.1,29.97,30.03,39800.0,14.389,14.389,14.3269,14.3555,39800.0
2006-09-07 09:50:00,30.11,30.15,30.11,30.12,1500.0,14.3938,14.4129,14.3938,14.3986,1500.0
2006-09-07 10:00:00,30.16,30.2,30.07,30.11,24700.0,14.4177,14.4368,14.3747,14.3938,24700.0
2006-09-07 10:10:00,30.17,30.23,30.1,30.18,14300.0,14.4225,14.4512,14.389,14.4272,14300.0
2006-09-07 10:20:00,30.18,30.2,30.18,30.18,3000.0,14.4272,14.4368,14.4272,14.4272,3000.0
2006-09-07 10:30:00,30.18,30.2,30.17,30.18,4000.0,14.4272,14.4368,14.4225,14.4272,4000.0
2006-09-07 10:40:00,30.18,30.25,30.17,30.2,9900.0,14.4272,14.4607,14.4225,14.4368,9900.0
2006-09-07 10:50:00,30.23,30.25,30.19,30.25,75600.0,14.4512,14.4607,14.432,14.4607,75600.0
2006-09-07 11:00:00,30.25,30.38,30.22,30.28,9000.0,14.4607,14.5229,14.4464,14.4751,9000.0
2006-09-07 11:10:00,30.28,30.32,30.19,30.19,5500.0,14.4751,14.4942,14.432,14.432,5500.0
2006-09-07 11:20:00,30.19,30.2,30.17,30.18,3000.0,14.432,14.4368,14.4225,14.4272,3000.0
2006-09-07 11:30:00,30.19,30.25,30.19,30.24,2900.0,14.432,14.4607,14.432,14.4559,2900.0
2006-09-07 11:40:00,30.2,30.21,30.17,30.2,5200.0,14.4368,14.4416,14.4225,14.4368,5200.0
2006-09-07 11:50:00,30.2,30.26,30.19,30.26,6300.0,14.4368,14.4655,14.432,14.4655,6300.0
2006-09-07 12:00:00,30.27,30.32,30.21,30.25,4500.0,14.4703,14.4942,14.4416,14.4607,4500.0
2006-09-07 12:10:00,30.2,30.22,30.2,30.22,4300.0,14.4368,14.4464,14.4368,14.4464,4300.0
2006-09-07 12:20:00,30.22,30.22,30.2,30.2,1100.0,14.4464,14.4464,14.4368,14.4368,1100.0
2006-09-07 12:30:00,30.17,30.2,30.17,30.19,2300.0,14.4225,14.4368,14.4225,14.432,2300.0
2006-09-07 12:40:00,30.19,30.22,30.17,30.22,2500.0,14.432,14.4464,14.4225,14.4464,2500.0
2006-09-07 12:50:00,30.19,30.25,30.19,30.25,2100.0,14.432,14.4607,14.432,14.4607,2100.0
2006-09-07 13:00:00,30.25,30.25,30.2,30.2,1700.0,14.4607,14.4607,14.4368,14.4368,1700.0
2006-09-07 13:10:00,30.22,30.27,30.22,30.27,1400.0,14.4464,14.4703,14.4464,14.4703,1400.0
2006-09-07 13:20:00,30.3,30.3,30.29,30.29,1100.0,14.4846,14.4846,14.4798,14.4798,1100.0
2006-09-07 13:30:00,30.28,30.33,30.22,30.29,6800.0,14.4751,14.499,14.4464,14.4798,6800.0
2006-09-07 13:40:00,30.32,30.42,30.32,30.42,2200.0,14.4942,14.542,14.4942,14.542,2200.0
2006-09-07 13:50:00,30.4,30.42,30.32,30.32,1100.0,14.5324,14.542,14.4942,14.4942,1100.0
2006-09-07 14:00:00,30.32,30.32,30.24,30.25,2100.0,14.4942,14.4942,14.4559,14.4607,2100.0
2006-09-07 14:10:00,30.23,30.24,30.21,30.22,4400.0,14.4512,14.4559,14.4416,14.4464,4400.0
2006-09-07 14:20:00,30.22,30.26,30.21,30.23,2700.0,14.4464,14.4655,14.4416,14.4512,2700.0
2006-09-07 14:30:00,30.21,30.23,30.21,30.21,1600.0,14.4416,14.4512,14.4416,14.4416,1600.0
2006-09-07 14:40:00,30.21,30.28,30.21,30.24,3400.0,14.4416,14.4751,14.4416,14.4559,3400.0
2006-09-07 14:50:00,30.25,30.26,30.23,30.24,2200.0,14.4607,14.4655,14.4512,14.4559,2200.0
2006-09-07 15:00:00,30.22,30.25,30.2,30.21,10900.0,14.4464,14.4607,14.4368,14.4416,10900.0
2006-09-07 15:10:00,30.21,30.24,30.21,30.22,4600.0,14.4416,14.4559,14.4416,14.4464,4600.0
2006-09-07 15:20:00,30.21,30.24,30.2,30.21,188500.0,14.4416,14.4559,14.4368,14.4416,188500.0
2006-09-07 15:30:00,30.23,30.23,30.2,30.2,9200.0,14.4512,14.4512,14.4368,14.4368,9200.0
2006-09-07 15:40:00,30.2,30.21,30.17,30.18,5600.0,14.4368,14.4416,14.4225,14.4272,5600.0
2006-09-07 15:50:00,30.19,30.2,30.19,30.2,17700.0,14.432,14.4368,14.432,14.4368,17700.0
2006-09-08 09:30:00,30.36,30.36,30.3,30.3,2700.0,14.5133,14.5133,14.4846,14.4846,2700.0
2006-09-08 09:40:00,30.24,30.24,30.24,30.24,200.0,14.4559,14.4559,14.4559,14.4559,200.0
2006-09-08 09:50:00,30.2,30.26,30.18,30.26,1500.0,14.4368,14.4655,14.4272,14.4655,1500.0
2006-09-08 10:00:00,30.25,30.26,30.2,30.25,1400.0,14.4607,14.4655,14.4368,14.4607,1400.0
2006-09-08 10:10:00,30.25,30.3,30.2,30.27,5900.0,14.4607,14.4846,14.4368,14.4703,5900.0
2006-09-08 10:20:00,30.26,30.29,30.19,30.29,2100.0,14.4655,14.4798,14.432,14.4798,2100.0
2006-09-08 10:30:00,30.29,30.29,30.28,30.29,1700.0,14.4798,14.4798,14.4751,14.4798,1700.0
2006-09-08 10:40:00,30.29,30.29,30.25,30.27,2600.0,14.4798,14.4798,14.4607,14.4703,2600.0
2006-09-08 10:50:00,30.27,30.28,30.22,30.25,2800.0,14.4703,14.4751,14.4464,14.4607,2800.0
2006-09-08 11:00:00,30.26,30.28,30.23,30.28,15200.0,14.4655,14.4751,14.4512,14.4751,15200.0
2006-09-08 11:10:00,30.28,30.3,30.2,30.27,2000.0,14.4751,14.4846,14.4368,14.4703,2000.0
2006-09-08 11:20:00,30.26,30.26,30.22,30.25,1800.0,14.4655,14.4655,14.4464,14.4607,1800.0
2006-09-08 11:30:00,30.25,30.27,30.15,30.2,15700.0,14.4607,14.4703,14.4129,14.4368,15700.0
2006-09-08 11:40:00,30.26,30.3,30.22,30.25,4500.0,14.4655,14.4846,14.4464,14.4607,4500.0
2006-09-08 11:50:00,30.27,30.28,30.23,30.25,1100.0,14.4703,14.4751,14.4512,14.4607,1100.0
2006-09-08 12:00:00,30.25,30.26,30.21,30.21,15900.0,14.4607,14.4655,14.4416,14.4416,15900.0
2006-09-08 12:10:00,30.24,30.33,30.23,30.28,4000.0,14.4559,14.499,14.4512,14.4751,4000.0
2006-09-08 12:20:00,30.25,30.29,30.23,30.28,4200.0,14.4607,14.4798,14.4512,14.4751,4200.0
2006-09-08 12:30:00,30.25,30.29,30.25,30.29,2300.0,14.4607,14.4798,14.4607,14.4798,2300.0
2006-09-08 12:40:00,30.3,30.37,30.27,30.36,3300.0,14.4846,14.5181,14.4703,14.5133,3300.0
2006-09-08 12:50:00,30.33,30.42,30.33,30.39,4900.0,14.499,14.542,14.499,14.5276,4900.0
2006-09-08 13:00:00,30.39,30.4,30.33,30.34,2600.0,14.5276,14.5324,14.499,14.5037,2600.0
2006-09-08 13:10:00,30.36,30.42,30.33,30.42,2500.0,14.5133,14.542,14.499,14.542,2500.0
2006-09-08 13:20:00,30.41,30.5,30.38,30.5,2400.0,14.5372,14.5802,14.5229,14.5802,2400.0
2006-09-08 13:30:00,30.47,30.54,30.43,30.49,6700.0,14.5659,14.5993,14.5468,14.5754,6700.0
2006-09-08 13:40:00,30.49,30.56,30.41,30.43,4400.0,14.5754,14.6089,14.5372,14.5468,4400.0
2006-09-08 13:50:00,30.43,30.5,30.42,30.49,4800.0,14.5468,14.5802,14.542,14.5754,4800.0
2006-09-08 14:00:00,30.48,30.48,30.46,30.47,1200.0,14.5707,14.5707,14.5611,14.5659,1200.0
2006-09-08 14:10:00,30.47,30.5,30.45,30.48,2700.0,14.5659,14.5802,14.5563,14.5707,2700.0
2006-09-08 14:20:00,30.48,30.5,30.42,30.49,2400.0,14.5707,14.5802,14.542,14.5754,2400.0
2006-09-08 14:30:00,30.43,30.46,30.43,30.45,700.0,14.5468,14.5611,14.5468,14.5563,700.0
2006-09-08 14:40:00,30.46,30.46,30.4,30.4,4000.0,14.5611,14.5611,14.5324,14.5324,4000.0
2006-09-08 14:50:00,30.45,30.45,30.37,30.44,6300.0,14.5563,14.5563,14.5181,14.5515,6300.0
2006-09-08 15:00:00,30.43,30.44,30.35,30.35,3800.0,14.5468,14.5515,14.5085,14.5085,3800.0
2006-09-08 15:10:00,30.38,30.5,30.35,30.5,6700.0,14.5229,14.5802,14.5085,14.5802,6700.0
2006-09-08 15:20:00,30.49,30.5,30.44,30.49,13400.0,14.5754,14.5802,14.5515,14.5754,13400.0
2006-09-08 15:30:00,30.49,30.5,30.4,30.44,22700.0,14.5754,14.5802,14.5324,14.5515,22700.0
2006-09-08 15:40:00,30.44,30.44,30.37,30.41,3800.0,14.5515,14.5515,14.5181,14.5372,3800.0
2006-09-08 15:50:00,30.41,30.42,30.38,30.39,7900.0,14.5372,14.542,14.5229,14.5276,7900.0
2006-09-11 09:30:00,30.35,30.35,30.33,30.33,1600.0,14.5085,14.5085,14.499,14.499,1600.0
2006-09-11 09:40:00,30.31,30.31,30.2,30.2,1000.0,14.4894,14.4894,14.4368,14.4368,1000.0
2006-09-11 09:50:00,30.2,30.2,30.15,30.15,2100.0,14.4368,14.4368,14.4129,14.4129,2100.0
2006-09-11 10:00:00,30.16,30.16,30.05,30.07,2800.0,14.4177,14.4177,14.3651,14.3747,2800.0
2006-09-11 10:10:00,30.08,30.1,30.0,30.0,3200.0,14.3794,14.389,14.3412,14.3412,3200.0
2006-09-11 10:20:00,30.01,30.02,29.8,29.85,5400.0,14.346,14.3508,14.2456,14.2695,5400.0
2006-09-11 10:30:00,29.85,29.88,29.81,29.88,2100.0,14.2695,14.2838,14.2504,14.2838,2100.0
2006-09-11 10:40:00,29.84,29.89,29.84,29.86,4300.0,14.2647,14.2886,14.2647,14.2743,4300.0
2006-09-11 10:50:00,29.84,29.9,29.83,29.89,4500.0,14.2647,14.2934,14.2599,14.2886,4500.0
2006-09-11 11:00:00,29.87,29.9,29.87,29.89,2500.0,14.2791,14.2934,14.2791,14.2886,2500.0
2006-09-11 11:10:00,29.89,30.1,29.89,30.1,4100.0,14.2886,14.389,14.2886,14.389,4100.0
2006-09-11 11:20:00,30.13,30.18,30.13,30.18,1400.0,14.4033,14.4272,14.4033,14.4272,1400.0
2006-09-11 11:30:00,30.22,30.22,30.17,30.18,1400.0,14.4464,14.4464,14.4225,14.4272,1400.0
2006-09-11 11:40:00,30.18,30.27,30.18,30.23,5600.0,14.4272,14.4703,14.4272,14.4512,5600.0
2006-09-11 11:50:00,30.23,30.25,30.23,30.25,400.0,14.4512,14.4607,14.4512,14.4607,400.0
2006-09-11 12:00:00,30.25,30.33,30.25,30.33,3000.0,14.4607,14.499,14.4607,14.499,3000.0
2006-09-11 12:10:00,30.34,30.41,30.34,30.39,2900.0,14.5037,14.5372,14.5037,14.5276,2900.0
2006-09-11 12:20:00,30.37,30.46,30.37,30.42,2200.0,14.5181,14.5611,14.5181,14.542,2200.0
2006-09-11 12:30:00,30.45,30.45,30.41,30.42,2900.0,14.5563,14.5563,14.5372,14.542,2900.0
2006-09-11 12:40:00,30.45,30.45,30.35,30.4,4400.0,14.5563,14.5563,14.5085,14.5324,4400.0
2006-09-11 12:50:00,30.4,30.46,30.4,30.46,5400.0,14.5324,14.5611,14.5324,14.5611,5400.0
2006-09-11 13:00:00,30.46,30.56,30.46,30.55,6100.0,14.5611,14.6089,14.5611,14.6041,6100.0
2006-09-11 13:10:00,30.55,30.57,30.53,30.55,1800.0,14.6041,14.6137,14.5946,14.6041,1800.0
2006-09-11 13:20:00,30.54,30.59,30.53,30.53,9900.0,14.5993,14.6232,14.5946,14.5946,9900.0
2006-09-11 13:30:00,30.54,30.55,30.53,30.54,29800.0,14.5993,14.6041,14.5946,14.5993,29800.0
2006-09-11 13:40:00,30.59,30.6,30.56,30.57,4100.0,14.6232,14.628,14.6089,14.6137,4100.0
2006-09-11 13:50:00,30.57,30.58,30.55,30.55,2800.0,14.6137,14.6185,14.6041,14.6041,2800.0
2006-09-11 14:00:00,30.56,30.6,30.5,30.59,6000.0,14.6089,14.628,14.5802,14.6232,6000.0
2006-09-11 14:10:00,30.56,30.68,30.56,30.68,10000.0,14.6089,14.6663,14.6089,14.6663,10000.0
2006-09-11 14:20:00,30.67,30.68,30.67,30.68,14500.0,14.6615,14.6663,14.6615,14.6663,14500.0
2006-09-11 14:30:00,30.68,30.68,30.67,30.68,4300.0,14.6663,14.6663,14.6615,14.6663,4300.0
2006-09-11 14:40:00,30.67,30.69,30.65,30.65,3900.0,14.6615,14.671,14.6519,14.6519,3900.0
2006-09-11 14:50:00,30.66,30.66,30.63,30.65,6200.0,14.6567,14.6567,14.6424,14.6519,6200.0
2006-09-11 15:00:00,30.64,30.64,30.54,30.56,6400.0,14.6471,14.6471,14.5993,14.6089,6400.0
2006-09-11 15:10:00,30.54,30.58,30.5,30.58,5300.0,14.5993,14.6185,14.5802,14.6185,5300.0
2006-09-11 15:20:00,30.57,30.65,30.57,30.65,31000.0,14.6137,14.6519,14.6137,14.6519,31000.0
2006-09-11 15:30:00,30.65,30.75,30.65,30.74,10300.0,14.6519,14.6997,14.6519,14.695,10300.0
2006-09-11 15:40:00,30.71,30.73,30.64,30.73,16300.0,14.6806,14.6902,14.6471,14.6902,16300.0
2006-09-11 15:50:00,30.74,30.78,30.74,30.76,7300.0,14.695,14.7141,14.695,14.7045,7300.0
2006-09-12 09:30:00,30.82,30.82,30.65,30.65,3000.0,14.7332,14.7332,14.6519,14.6519,3000.0
2006-09-12 09:40:00,30.6,30.62,30.56,30.58,3200.0,14.628,14.6376,14.6089,14.6185,3200.0
2006-09-12 09:50:00,30.57,30.67,30.57,30.61,1100.0,14.6137,14.6615,14.6137,14.6328,1100.0
2006-09-12 10:00:00,30.61,30.66,30.6,30.61,27600.0,14.6328,14.6567,14.628,14.6328,27600.0
2006-09-12 10:10:00,30.6,30.64,30.5,30.58,12100.0,14.628,14.6471,14.5802,14.6185,12100.0
2006-09-12 10:20:00,30.57,30.65,30.57,30.62,1500.0,14.6137,14.6519,14.6137,14.6376,1500.0
2006-09-12 10:30:00,30.65,30.71,30.61,30.67,2800.0,14.6519,14.6806,14.6328,14.6615,2800.0
2006-09-12 10:40:00,30.65,30.7,30.63,30.65,2200.0,14.6519,14.6758,14.6424,14.6519,2200.0
2006-09-12 10:50:00,30.63,30.67,30.63,30.65,2500.0,14.6424,14.6615,14.6424,14.6519,2500.0
2006-09-12 11:00:00,30.63,30.78,30.63,30.73,2100.0,14.6424,14.7141,14.6424,14.6902,2100.0
2006-09-12 11:10:00,30.75,30.75,30.74,30.74,900.0,14.6997,14.6997,14.695,14.695,900.0
2006-09-12 11:20:00,30.75,30.75,30.71,30.71,400.0,14.6997,14.6997,14.6806,14.6806,400.0
2006-09-12 11:30:00,30.74,30.77,30.74,30.76,16600.0,14.695,14.7093,14.695,14.7045,16600.0
2006-09-12 11:40:00,30.8,30.82,30.76,30.82,800.0,14.7236,14.7332,14.7045,14.7332,800.0
2006-09-12 11:50:00,30.81,30.91,30.81,30.9,2200.0,14.7284,14.7762,14.7284,14.7714,2200.0
2006-09-12 12:00:00,30.87,30.89,30.84,30.84,1700.0,14.7571,14.7667,14.7428,14.7428,1700.0
2006-09-12 12:10:00,30.84,30.84,30.7,30.84,15400.0,14.7428,14.7428,14.6758,14.7428,15400.0
2006-09-12 12:20:00,30.81,30.83,30.8,30.8,900.0,14.7284,14.738,14.7236,14.7236,900.0
2006-09-12 12:30:00,30.82,30.85,30.82,30.82,1000.0,14.7332,14.7475,14.7332,14.7332,1000.0
2006-09-12 12:40:00,30.8,30.85,30.8,30.85,3500.0,14.7236,14.7475,14.7236,14.7475,3500.0
2006-09-12 12:50:00,30.81,30.85,30.8,30.83,3300.0,14.7284,14.7475,14.7236,14.738,3300.0
2006-09-12 13:00:00,30.86,30.86,30.82,30.82,1300.0,14.7523,14.7523,14.7332,14.7332,1300.0
2006-09-12 13:10:00,30.83,30.84,30.78,30.8,1100.0,14.738,14.7428,14.7141,14.7236,1100.0
2006-09-12 13:20:00,30.81,30.83,30.81,30.83,800.0,14.7284,14.738,14.7284,14.738,800.0
2006-09-12 13:30:00,30.83,30.86,30.81,30.86,2000.0,14.738,14.7523,14.7284,14.7523,2000.0
2006-09-12 13:40:00,30.87,30.97,30.83,30.93,3900.0,14.7571,14.8049,14.738,14.7858,3900.0
2006-09-12 13:50:00,30.93,30.97,30.91,30.93,3700.0,14.7858,14.8049,14.7762,14.7858,3700.0
2006-09-12 14:00:00,30.92,30.92,30.88,30.89,2000.0,14.781,14.781,14.7619,14.7667,2000.0
2006-09-12 14:10:00,30.89,30.91,30.84,30.9,5200.0,14.7667,14.7762,14.7428,14.7714,5200.0
2006-09-12 14:20:00,30.91,30.94,30.84,30.93,19700.0,14.7762,14.7906,14.7428,14.7858,19700.0
2006-09-12 14:30:00,30.92,30.96,30.88,30.95,14600.0,14.781,14.8001,14.7619,14.7953,14600.0
2006-09-12 14:40:00,30.95,30.99,30.86,30.99,4100.0,14.7953,14.8145,14.7523,14.8145,4100.0
2006-09-12 14:50:00,30.99,31.05,30.95,31.05,13300.0,14.8145,14.8431,14.7953,14.8431,13300.0
2006-09-12 15:00:00,31.06,31.06,31.03,31.06,800.0,14.8479,14.8479,14.8336,14.8479,800.0
2006-09-12 15:10:00,31.06,31.06,31.0,31.05,1500.0,14.8479,14.8479,14.8192,14.8431,1500.0
2006-09-12 15:20:00,31.03,31.03,30.98,31.02,2600.0,14.8336,14.8336,14.8097,14.8288,2600.0
2006-09-12 15:30:00,31.02,31.03,31.01,31.02,5000.0,14.8288,14.8336,14.824,14.8288,5000.0
2006-09-12 15:40:00,31.02,31.02,31.01,31.02,1800.0,14.8288,14.8288,14.824,14.8288,1800.0
2006-09-12 15:50:00,31.02,31.02,30.96,30.97,2900.0,14.8288,14.8288,14.8001,14.8049,2900.0
2006-09-13 09:30:00,30.96,31.02,30.9,30.94,2700.0,14.9271,14.956,14.8982,14.9174,2700.0
2006-09-13 09:40:00,30.93,31.11,30.93,31.06,5700.0,14.9126,14.9994,14.9126,14.9753,5700.0
2006-09-13 09:50:00,31.12,31.12,31.05,31.06,2000.0,15.0042,15.0042,14.9705,14.9753,2000.0
2006-09-13 10:00:00,31.08,31.11,31.02,31.04,9100.0,14.9849,14.9994,14.956,14.9657,9100.0
2006-09-13 10:10:00,31.04,31.09,30.97,31.04,2900.0,14.9657,14.9898,14.9319,14.9657,2900.0
2006-09-13 10:20:00,31.03,31.08,31.03,31.07,2700.0,14.9608,14.9849,14.9608,14.9801,2700.0
2006-09-13 10:30:00,31.06,31.07,31.0,31.0,5400.0,14.9753,14.9801,14.9464,14.9464,5400.0
2006-09-13 10:40:00,31.0,31.0,30.92,30.97,3500.0,14.9464,14.9464,14.9078,14.9319,3500.0
2006-09-13 10:50:00,30.98,31.04,30.97,31.03,6300.0,14.9367,14.9657,14.9319,14.9608,6300.0
2006-09-13 11:00:00,31.03,31.09,31.02,31.09,2500.0,14.9608,14.9898,14.956,14.9898,2500.0
2006-09-13 11:10:00,31.1,31.11,31.05,31.06,22500.0,14.9946,14.9994,14.9705,14.9753,22500.0
2006-09-13 11:20:00,31.06,31.09,31.05,31.08,3000.0,14.9753,14.9898,14.9705,14.9849,3000.0
2006-09-13 11:30:00,31.08,31.13,31.08,31.13,16100.0,14.9849,15.0091,14.9849,15.0091,16100.0
2006-09-13 11:40:00,31.12,31.12,31.0,31.03,20200.0,15.0042,15.0042,14.9464,14.9608,20200.0
2006-09-13 11:50:00,31.0,31.08,30.99,31.08,5600.0,14.9464,14.9849,14.9416,14.9849,5600.0
2006-09-13 12:00:00,31.08,31.08,30.97,31.0,10300.0,14.9849,14.9849,14.9319,14.9464,10300.0
2006-09-13 12:10:00,31.0,31.0,30.98,30.99,11800.0,14.9464,14.9464,14.9367,14.9416,11800.0
2006-09-13 12:20:00,30.99,30.99,30.98,30.99,5900.0,14.9416,14.9416,14.9367,14.9416,5900.0
2006-09-13 12:30:00,30.99,30.99,30.94,30.97,12500.0,14.9416,14.9416,14.9174,14.9319,12500.0
2006-09-13 12:40:00,30.97,30.97,30.95,30.96,3200.0,14.9319,14.9319,14.9223,14.9271,3200.0
2006-09-13 12:50:00,30.96,30.96,30.95,30.95,1500.0,14.9271,14.9271,14.9223,14.9223,1500.0
2006-09-13 13:00:00,30.96,31.0,30.96,30.99,6400.0,14.9271,14.9464,14.9271,14.9416,6400.0
2006-09-13 13:10:00,31.0,31.0,30.97,31.0,3400.0,14.9464,14.9464,14.9319,14.9464,3400.0
2006-09-13 13:20:00,30.98,31.0,30.98,30.99,3800.0,14.9367,14.9464,14.9367,14.9416,3800.0
2006-09-13 13:30:00,30.99,31.0,30.98,31.0,5100.0,14.9416,14.9464,14.9367,14.9464,5100.0
2006-09-13 13:40:00,31.0,31.0,30.95,30.97,10900.0,14.9464,14.9464,14.9223,14.9319,10900.0
2006-09-13 13:50:00,30.97,31.0,30.89,30.97,14700.0,14.9319,14.9464,14.8933,14.9319,14700.0
2006-09-13 14:00:00,30.98,31.0,30.93,30.99,4500.0,14.9367,14.9464,14.9126,14.9416,4500.0
2006-09-13 14:10:00,30.99,30.99,30.89,30.91,6400.0,14.9416,14.9416,14.8933,14.903,6400.0
2006-09-13 14:20:00,30.89,30.98,30.89,30.95,4300.0,14.8933,14.9367,14.8933,14.9223,4300.0
2006-09-13 14:30:00,30.97,30.99,30.94,30.99,2300.0,14.9319,14.9416,14.9174,14.9416,2300.0
2006-09-13 14:40:00,30.97,30.99,30.91,30.96,3000.0,14.9319,14.9416,14.903,14.9271,3000.0
2006-09-13 14:50:00,30.94,31.0,30.94,30.99,4800.0,14.9174,14.9464,14.9174,14.9416,4800.0
2006-09-13 15:00:00,30.99,30.99,30.77,30.79,15100.0,14.9416,14.9416,14.8355,14.8451,15100.0
2006-09-13 15:10:00,30.77,30.77,30.72,30.75,10000.0,14.8355,14.8355,14.8114,14.8258,10000.0
2006-09-13 15:20:00,30.75,30.78,30.66,30.77,8200.0,14.8258,14.8403,14.7824,14.8355,8200.0
2006-09-13 15:30:00,30.75,30.8,30.75,30.79,4900.0,14.8258,14.8499,14.8258,14.8451,4900.0
2006-09-13 15:40:00,30.79,30.81,30.75,30.81,21600.0,14.8451,14.8548,14.8258,14.8548,21600.0
2006-09-13 15:50:00,30.85,30.89,30.85,30.89,11000.0,14.8741,14.8933,14.8741,14.8933,11000.0
2006-09-14 09:30:00,30.86,30.86,30.65,30.7,4000.0,14.8789,14.8789,14.7776,14.8017,4000.0
2006-09-14 09:40:00,30.75,30.75,30.64,30.74,3300.0,14.8258,14.8258,14.7728,14.821,3300.0
2006-09-14 09:50:00,30.74,30.75,30.64,30.64,4500.0,14.821,14.8258,14.7728,14.7728,4500.0
2006-09-14 10:00:00,30.65,30.72,30.65,30.72,5500.0,14.7776,14.8114,14.7776,14.8114,5500.0
2006-09-14 10:10:00,30.64,30.76,30.64,30.73,4600.0,14.7728,14.8307,14.7728,14.8162,4600.0
2006-09-14 10:20:00,30.74,30.75,30.66,30.73,3700.0,14.821,14.8258,14.7824,14.8162,3700.0
2006-09-14 10:30:00,30.74,30.87,30.74,30.81,5100.0,14.821,14.8837,14.821,14.8548,5100.0
2006-09-14 10:40:00,30.82,30.85,30.75,30.75,2600.0,14.8596,14.8741,14.8258,14.8258,2600.0
2006-09-14 10:50:00,30.77,30.81,30.76,30.81,4400.0,14.8355,14.8548,14.8307,14.8548,4400.0
2006-09-14 11:00:00,30.85,30.85,30.8,30.8,25700.0,14.8741,14.8741,14.8499,14.8499,25700.0
2006-09-14 11:10:00,30.81,30.87,30.81,30.81,5900.0,14.8548,14.8837,14.8548,14.8548,5900.0
2006-09-14 11:20:00,30.82,30.87,30.82,30.86,3800.0,14.8596,14.8837,14.8596,14.8789,3800.0
2006-09-14 11:30:00,30.86,30.86,30.38,30.64,24200.0,14.8789,14.8789,14.6474,14.7728,24200.0
2006-09-14 11:40:00,30.65,30.7,30.65,30.69,7700.0,14.7776,14.8017,14.7776,14.7969,7700.0
2006-09-14 11:50:00,30.67,30.71,30.65,30.66,8100.0,14.7873,14.8066,14.7776,14.7824,8100.0
2006-09-14 12:00:00,30.66,30.7,30.56,30.62,6300.0,14.7824,14.8017,14.7342,14.7632,6300.0
2006-09-14 12:10:00,30.62,30.7,30.62,30.66,3300.0,14.7632,14.8017,14.7632,14.7824,3300.0
2006-09-14 12:20:00,30.66,30.68,30.62,30.66,3700.0,14.7824,14.7921,14.7632,14.7824,3700.0
2006-09-14 12:30:00,30.65,30.69,30.6,30.66,5800.0,14.7776,14.7969,14.7535,14.7824,5800.0
2006-09-14 12:40:00,30.61,30.71,30.61,30.7,2800.0,14.7583,14.8066,14.7583,14.8017,2800.0
2006-09-14 12:50:00,30.71,30.71,30.65,30.65,1200.0,14.8066,14.8066,14.7776,14.7776,1200.0
2006-09-14 13:00:00,30.63,30.63,30.46,30.49,1600.0,14.768,14.768,14.686,14.7005,1600.0
2006-09-14 13:10:00,30.46,30.54,30.43,30.43,4800.0,14.686,14.7246,14.6716,14.6716,4800.0
2006-09-14 13:20:00,30.43,30.5,30.43,30.48,2100.0,14.6716,14.7053,14.6716,14.6957,2100.0
2006-09-14 13:30:00,30.47,30.51,30.43,30.49,2700.0,14.6908,14.7101,14.6716,14.7005,2700.0
2006-09-14 13:40:00,30.49,30.53,30.37,30.37,12800.0,14.7005,14.7198,14.6426,14.6426,12800.0
2006-09-14 13:50:00,30.4,30.48,30.4,30.47,4200.0,14.6571,14.6957,14.6571,14.6908,4200.0
2006-09-14 14:00:00,30.48,30.5,30.44,30.46,1700.0,14.6957,14.7053,14.6764,14.686,1700.0
2006-09-14 14:10:00,30.42,30.47,30.4,30.46,2300.0,14.6667,14.6908,14.6571,14.686,2300.0
2006-09-14 14:20:00,30.41,30.42,30.36,30.39,3400.0,14.6619,14.6667,14.6378,14.6523,3400.0
2006-09-14 14:30:00,30.42,30.42,30.36,30.41,2300.0,14.6667,14.6667,14.6378,14.6619,2300.0
2006-09-14 14:40:00,30.41,30.41,30.31,30.34,3900.0,14.6619,14.6619,14.6137,14.6282,3900.0
2006-09-14 14:50:00,30.33,30.42,30.33,30.39,2900.0,14.6233,14.6667,14.6233,14.6523,2900.0
2006-09-14 15:00:00,30.38,30.44,30.34,30.42,24900.0,14.6474,14.6764,14.6282,14.6667,24900.0
2006-09-14 15:10:00,30.45,30.5,30.42,30.5,1700.0,14.6812,14.7053,14.6667,14.7053,1700.0
2006-09-14 15:20:00,30.5,30.53,30.4,30.5,5500.0,14.7053,14.7198,14.6571,14.7053,5500.0
2006-09-14 15:30:00,30.49,30.52,30.49,30.5,500.0,14.7005,14.7149,14.7005,14.7053,500.0
2006-09-14 15:40:00,30.51,30.51,30.51,30.51,800.0,14.7101,14.7101,14.7101,14.7101,800.0
2006-09-14 15:50:00,30.52,30.54,30.48,30.5,3700.0,14.7149,14.7246,14.6957,14.7053,3700.0
2006-09-15 09:30:00,30.77,30.83,30.43,30.45,57800.0,14.8355,14.8644,14.6716,14.6812,57800.0
2006-09-15 09:40:00,30.43,30.48,30.38,30.4,2900.0,14.6716,14.6957,14.6474,14.6571,2900.0
2006-09-15 09:50:00,30.38,30.52,30.38,30.49,2500.0,14.6474,14.7149,14.6474,14.7005,2500.0
2006-09-15 10:00:00,30.52,30.64,30.49,30.62,5300.0,14.7149,14.7728,14.7005,14.7632,5300.0
2006-09-15 10:10:00,30.63,30.68,30.51,30.58,5600.0,14.768,14.7921,14.7101,14.7439,5600.0
2006-09-15 10:20:00,30.57,30.64,30.54,30.62,3100.0,14.7391,14.7728,14.7246,14.7632,3100.0
2006-09-15 10:30:00,30.62,30.65,30.59,30.65,3400.0,14.7632,14.7776,14.7487,14.7776,3400.0
2006-09-15 10:40:00,30.62,30.62,30.55,30.58,2600.0,14.7632,14.7632,14.7294,14.7439,2600.0
2006-09-15 10:50:00,30.59,30.62,30.56,30.56,2800.0,14.7487,14.7632,14.7342,14.7342,2800.0
2006-09-15 11:00:00,30.56,30.59,30.55,30.55,3200.0,14.7342,14.7487,14.7294,14.7294,3200.0
2006-09-15 11:10:00,30.55,30.56,30.34,30.4,3800.0,14.7294,14.7342,14.6282,14.6571,3800.0
2006-09-15 11:20:00,30.38,30.47,30.37,30.47,1500.0,14.6474,14.6908,14.6426,14.6908,1500.0
2006-09-15 11:30:00,30.45,30.54,30.45,30.54,1600.0,14.6812,14.7246,14.6812,14.7246,1600.0
2006-09-15 11:40:00,30.54,30.59,30.52,30.54,2600.0,14.7246,14.7487,14.7149,14.7246,2600.0
2006-09-15 11:50:00,30.53,30.53,30.48,30.51,2500.0,14.7198,14.7198,14.6957,14.7101,2500.0
2006-09-15 12:00:00,30.5,30.59,30.48,30.58,3100.0,14.7053,14.7487,14.6957,14.7439,3100.0
2006-09-15 12:10:00,30.59,30.69,30.59,30.62,4100.0,14.7487,14.7969,14.7487,14.7632,4100.0
2006-09-15 12:20:00,30.63,30.66,30.6,30.66,1300.0,14.768,14.7824,14.7535,14.7824,1300.0
2006-09-15 12:30:00,30.67,30.69,30.45,30.45,3800.0,14.7873,14.7969,14.6812,14.6812,3800.0
2006-09-15 12:40:00,30.5,30.5,30.41,30.42,2900.0,14.7053,14.7053,14.6619,14.6667,2900.0
2006-09-15 12:50:00,30.39,30.43,30.34,30.43,1200.0,14.6523,14.6716,14.6282,14.6716,1200.0
2006-09-15 13:00:00,30.47,30.61,30.47,30.61,1300.0,14.6908,14.7583,14.6908,14.7583,1300.0
2006-09-15 13:10:00,30.62,30.62,30.51,30.55,2100.0,14.7632,14.7632,14.7101,14.7294,2100.0
2006-09-15 13:20:00,30.55,30.61,30.53,30.56,1700.0,14.7294,14.7583,14.7198,14.7342,1700.0
2006-09-15 13:30:00,30.56,30.66,30.56,30.66,2900.0,14.7342,14.7824,14.7342,14.7824,2900.0
2006-09-15 13:40:00,30.66,30.73,30.65,30.71,2800.0,14.7824,14.8162,14.7776,14.8066,2800.0
2006-09-15 13:50:00,30.68,30.71,30.63,30.68,2500.0,14.7921,14.8066,14.768,14.7921,2500.0
2006-09-15 14:00:00,30.67,30.77,30.67,30.73,3800.0,14.7873,14.8355,14.7873,14.8162,3800.0
2006-09-15 14:10:00,30.73,30.79,30.71,30.75,3200.0,14.8162,14.8451,14.8066,14.8258,3200.0
2006-09-15 14:20:00,30.79,30.84,30.77,30.82,3300.0,14.8451,14.8692,14.8355,14.8596,3300.0
2006-09-15 14:30:00,30.83,30.85,30.83,30.85,3600.0,14.8644,14.8741,14.8644,14.8741,3600.0
2006-09-15 14:40:00,30.85,30.88,30.84,30.85,4100.0,14.8741,14.8885,14.8692,14.8741,4100.0
2006-09-15 14:50:00,30.85,30.85,30.83,30.85,4300.0,14.8741,14.8741,14.8644,14.8741,4300.0
2006-09-15 15:00:00,30.85,30.87,30.8,30.84,4100.0,14.8741,14.8837,14.8499,14.8692,4100.0
2006-09-15 15:10:00,30.84,30.9,30.83,30.88,2900.0,14.8692,14.8982,14.8644,14.8885,2900.0
2006-09-15 15:20:00,30.89,30.93,30.88,30.89,3100.0,14.8933,14.9126,14.8885,14.8933,3100.0
2006-09-15 15:30:00,30.89,30.89,30.82,30.83,1800.0,14.8933,14.8933,14.8596,14.8644,1800.0
2006-09-15 15:40:00,30.82,30.9,30.82,30.88,2600.0,14.8596,14.8982,14.8596,14.8885,2600.0
2006-09-15 15:50:00,30.88,30.92,30.86,30.92,10300.0,14.8885,14.9078,14.8789,14.9078,10300.0
2006-09-18 09:30:00,30.86,30.94,30.78,30.79,54600.0,14.8789,14.9174,14.8403,14.8451,54600.0
2006-09-18 09:40:00,30.79,30.81,30.71,30.75,2700.0,14.8451,14.8548,14.8066,14.8258,2700.0
2006-09-18 09:50:00,30.74,30.74,30.59,30.72,3900.0,14.821,14.821,14.7487,14.8114,3900.0
2006-09-18 10:00:00,30.7,30.72,30.56,30.56,2800.0,14.8017,14.8114,14.7342,14.7342,2800.0
2006-09-18 10:10:00,30.62,30.64,30.57,30.64,2700.0,14.7632,14.7728,14.7391,14.7728,2700.0
2006-09-18 10:20:00,30.62,30.62,30.58,30.58,700.0,14.7632,14.7632,14.7439,14.7439,700.0
2006-09-18 10:30:00,30.55,30.59,30.55,30.58,3200.0,14.7294,14.7487,14.7294,14.7439,3200.0
2006-09-18 10:40:00,30.58,30.61,30.58,30.6,3500.0,14.7439,14.7583,14.7439,14.7535,3500.0
2006-09-18 10:50:00,30.56,30.59,30.47,30.47,45400.0,14.7342,14.7487,14.6908,14.6908,45400.0
2006-09-18 11:00:00,30.44,30.49,30.44,30.49,4100.0,14.6764,14.7005,14.6764,14.7005,4100.0
2006-09-18 11:10:00,30.49,30.5,30.44,30.46,3300.0,14.7005,14.7053,14.6764,14.686,3300.0
2006-09-18 11:20:00,30.46,30.48,30.45,30.48,2800.0,14.686,14.6957,14.6812,14.6957,2800.0
2006-09-18 11:30:00,30.45,30.48,30.43,30.46,2600.0,14.6812,14.6957,14.6716,14.686,2600.0
2006-09-18 11:40:00,30.47,30.47,30.41,30.46,2800.0,14.6908,14.6908,14.6619,14.686,2800.0
2006-09-18 11:50:00,30.45,30.45,30.42,30.43,1700.0,14.6812,14.6812,14.6667,14.6716,1700.0
2006-09-18 12:00:00,30.42,30.47,30.39,30.41,2500.0,14.6667,14.6908,14.6523,14.6619,2500.0
2006-09-18 12:10:00,30.36,30.36,30.35,30.35,1500.0,14.6378,14.6378,14.633,14.633,1500.0
2006-09-18 12:20:00,30.31,30.32,30.31,30.31,3200.0,14.6137,14.6185,14.6137,14.6137,3200.0
2006-09-18 12:30:00,30.3,30.31,30.3,30.3,2000.0,14.6089,14.6137,14.6089,14.6089,2000.0
2006-09-18 12:40:00,30.29,30.35,30.29,30.31,3400.0,14.6041,14.633,14.6041,14.6137,3400.0
2006-09-18 12:50:00,30.31,30.33,30.31,30.31,1300.0,14.6137,14.6233,14.6137,14.6137,1300.0
2006-09-18 13:00:00,30.31,30.33,30.31,30.33,1000.0,14.6137,14.6233,14.6137,14.6233,1000.0
2006-09-18 13:10:00,30.31,30.33,30.31,30.33,5100.0,14.6137,14.6233,14.6137,14.6233,5100.0
2006-09-18 13:20:00,30.31,30.37,30.29,30.35,3400.0,14.6137,14.6426,14.6041,14.633,3400.0
2006-09-18 13:30:00,30.31,30.32,30.26,30.26,1200.0,14.6137,14.6185,14.5896,14.5896,1200.0
2006-09-18 13:40:00,30.25,30.25,30.2,30.21,3000.0,14.5848,14.5848,14.5607,14.5655,3000.0
2006-09-18 13:50:00,30.2,30.21,30.14,30.15,5000.0,14.5607,14.5655,14.5317,14.5366,5000.0
2006-09-18 14:00:00,30.15,30.16,30.07,30.08,4800.0,14.5366,14.5414,14.498,14.5028,4800.0
2006-09-18 14:10:00,30.06,30.07,30.06,30.07,3200.0,14.4932,14.498,14.4932,14.498,3200.0
2006-09-18 14:20:00,30.07,30.08,30.06,30.06,2900.0,14.498,14.5028,14.4932,14.4932,2900.0
2006-09-18 14:30:00,30.06,30.07,30.01,30.02,3600.0,14.4932,14.498,14.4691,14.4739,3600.0
2006-09-18 14:40:00,30.01,30.05,29.94,30.05,5500.0,14.4691,14.4883,14.4353,14.4883,5500.0
2006-09-18 14:50:00,30.05,30.09,30.05,30.05,1800.0,14.4883,14.5076,14.4883,14.4883,1800.0
2006-09-18 15:00:00,30.05,30.1,30.02,30.02,4400.0,14.4883,14.5124,14.4739,14.4739,4400.0
2006-09-18 15:10:00,30.03,30.12,29.98,30.12,7700.0,14.4787,14.5221,14.4546,14.5221,7700.0
2006-09-18 15:20:00,30.13,30.24,30.13,30.22,7800.0,14.5269,14.5799,14.5269,14.5703,7800.0
2006-09-18 15:30:00,30.21,30.26,30.19,30.21,8200.0,14.5655,14.5896,14.5558,14.5655,8200.0
2006-09-18 15:40:00,30.21,30.3,30.21,30.3,10500.0,14.5655,14.6089,14.5655,14.6089,10500.0
2006-09-18 15:50:00,30.3,30.39,30.25,30.39,28700.0,14.6089,14.6523,14.5848,14.6523,28700.0
2006-09-19 09:30:00,30.5,30.5,30.37,30.38,2000.0,14.7053,14.7053,14.6426,14.6474,2000.0
2006-09-19 09:40:00,30.37,30.38,30.3,30.38,2000.0,14.6426,14.6474,14.6089,14.6474,2000.0
2006-09-19 09:50:00,30.41,30.41,30.35,30.36,5600.0,14.6619,14.6619,14.633,14.6378,5600.0
2006-09-19 10:00:00,30.43,30.45,30.43,30.45,1500.0,14.6716,14.6812,14.6716,14.6812,1500.0
2006-09-19 10:10:00,30.5,30.59,30.47,30.47,8400.0,14.7053,14.7487,14.6908,14.6908,8400.0
2006-09-19 10:20:00,30.44,30.44,30.38,30.44,800.0,14.6764,14.6764,14.6474,14.6764,800.0
2006-09-19 10:30:00,30.46,30.55,30.46,30.54,900.0,14.686,14.7294,14.686,14.7246,900.0
2006-09-19 10:40:00,30.52,30.52,30.49,30.5,1400.0,14.7149,14.7149,14.7005,14.7053,1400.0
2006-09-19 10:50:00,30.49,30.56,30.49,30.56,1200.0,14.7005,14.7342,14.7005,14.7342,1200.0
2006-09-19 11:00:00,30.54,30.67,30.54,30.67,24100.0,14.7246,14.7873,14.7246,14.7873,24100.0
2006-09-19 11:10:00,30.66,30.68,30.63,30.68,1400.0,14.7824,14.7921,14.768,14.7921,1400.0
2006-09-19 11:20:00,30.69,30.72,30.64,30.64,1700.0,14.7969,14.8114,14.7728,14.7728,1700.0
2006-09-19 11:30:00,30.62,30.62,30.5,30.51,2500.0,14.7632,14.7632,14.7053,14.7101,2500.0
2006-09-19 11:40:00,30.52,30.54,30.48,30.5,3200.0,14.7149,14.7246,14.6957,14.7053,3200.0
2006-09-19 11:50:00,30.48,30.48,30.4,30.45,8300.0,14.6957,14.6957,14.6571,14.6812,8300.0
2006-09-19 12:00:00,30.46,30.54,30.46,30.53,2500.0,14.686,14.7246,14.686,14.7198,2500.0
2006-09-19 12:10:00,30.5,30.52,30.45,30.51,5100.0,14.7053,14.7149,14.6812,14.7101,5100.0
2006-09-19 12:20:00,30.5,30.51,30.5,30.5,3800.0,14.7053,14.7101,14.7053,14.7053,3800.0
2006-09-19 12:30:00,30.51,30.54,30.45,30.45,4800.0,14.7101,14.7246,14.6812,14.6812,4800.0
2006-09-19 12:40:00,30.46,30.53,30.46,30.53,4200.0,14.686,14.7198,14.686,14.7198,4200.0
2006-09-19 12:50:00,30.53,30.54,30.52,30.52,1500.0,14.7198,14.7246,14.7149,14.7149,1500.0
2006-09-19 13:00:00,30.53,30.53,30.47,30.49,3800.0,14.7198,14.7198,14.6908,14.7005,3800.0
2006-09-19 13:10:00,30.49,30.49,30.45,30.45,2300.0,14.7005,14.7005,14.6812,14.6812,2300.0
2006-09-19 13:20:00,30.46,30.55,30.46,30.52,2600.0,14.686,14.7294,14.686,14.7149,2600.0
2006-09-19 13:30:00,30.53,30.53,30.5,30.51,900.0,14.7198,14.7198,14.7053,14.7101,900.0
2006-09-19 13:40:00,30.51,30.58,30.47,30.58,1700.0,14.7101,14.7439,14.6908,14.7439,1700.0
2006-09-19 13:50:00,30.57,30.58,30.51,30.51,2300.0,14.7391,14.7439,14.7101,14.7101,2300.0
2006-09-19 14:00:00,30.54,30.54,30.53,30.53,1800.0,14.7246,14.7246,14.7198,14.7198,1800.0
2006-09-19 14:10:00,30.54,30.6,30.52,30.58,1900.0,14.7246,14.7535,14.7149,14.7439,1900.0
2006-09-19 14:20:00,30.58,30.65,30.58,30.62,1200.0,14.7439,14.7776,14.7439,14.7632,1200.0
2006-09-19 14:30:00,30.62,30.68,30.62,30.67,1900.0,14.7632,14.7921,14.7632,14.7873,1900.0
2006-09-19 14:40:00,30.67,30.68,30.65,30.66,2100.0,14.7873,14.7921,14.7776,14.7824,2100.0
2006-09-19 14:50:00,30.69,30.69,30.65,30.67,1100.0,14.7969,14.7969,14.7776,14.7873,1100.0
2006-09-19 15:00:00,30.62,30.75,30.62,30.75,5200.0,14.7632,14.8258,14.7632,14.8258,5200.0
2006-09-19 15:10:00,30.78,30.85,30.78,30.84,3200.0,14.8403,14.8741,14.8403,14.8692,3200.0
2006-09-19 15:20:00,30.84,30.99,30.83,30.99,9900.0,14.8692,14.9416,14.8644,14.9416,9900.0
2006-09-19 15:30:00,30.99,30.99,30.97,30.97,1900.0,14.9416,14.9416,14.9319,14.9319,1900.0
2006-09-19 15:40:00,30.97,31.02,30.97,30.98,4700.0,14.9319,14.956,14.9319,14.9367,4700.0
2006-09-19 15:50:00,30.97,30.98,30.96,30.97,8400.0,14.9319,14.9367,14.9271,14.9319,8400.0
2006-09-20 09:30:00,31.12,31.38,31.12,31.35,6400.0,15.0042,15.1296,15.0042,15.1151,6400.0
2006-09-20 09:40:00,31.33,31.47,31.28,31.42,4500.0,15.1055,15.173,15.0814,15.1489,4500.0
2006-09-20 09:50:00,31.41,31.45,31.38,31.39,3500.0,15.1441,15.1633,15.1296,15.1344,3500.0
2006-09-20 10:00:00,31.39,31.39,31.36,31.38,6000.0,15.1344,15.1344,15.1199,15.1296,6000.0
2006-09-20 10:10:00,31.38,31.4,31.37,31.39,3700.0,15.1296,15.1392,15.1248,15.1344,3700.0
2006-09-20 10:20:00,31.38,31.48,31.38,31.48,9900.0,15.1296,15.1778,15.1296,15.1778,9900.0
2006-09-20 10:30:00,31.48,31.63,31.48,31.55,43700.0,15.1778,15.2501,15.1778,15.2116,43700.0
2006-09-20 10:40:00,31.54,31.55,31.52,31.53,46000.0,15.2067,15.2116,15.1971,15.2019,46000.0
2006-09-20 10:50:00,31.52,31.52,31.49,31.49,5100.0,15.1971,15.1971,15.1826,15.1826,5100.0
2006-09-20 11:00:00,31.49,31.56,31.49,31.54,3500.0,15.1826,15.2164,15.1826,15.2067,3500.0
2006-09-20 11:10:00,31.55,31.56,31.53,31.56,3900.0,15.2116,15.2164,15.2019,15.2164,3900.0
2006-09-20 11:20:00,31.55,31.6,31.55,31.6,4300.0,15.2116,15.2357,15.2116,15.2357,4300.0
2006-09-20 11:30:00,31.62,31.66,31.61,31.66,3300.0,15.2453,15.2646,15.2405,15.2646,3300.0
2006-09-20 11:40:00,31.67,31.69,31.66,31.67,40800.0,15.2694,15.2791,15.2646,15.2694,40800.0
2006-09-20 11:50:00,31.67,31.68,31.66,31.68,6700.0,15.2694,15.2742,15.2646,15.2742,6700.0
2006-09-20 12:00:00,31.68,31.7,31.67,31.7,5400.0,15.2742,15.2839,15.2694,15.2839,5400.0
2006-09-20 12:10:00,31.7,31.81,31.7,31.81,8100.0,15.2839,15.3369,15.2839,15.3369,8100.0
2006-09-20 12:20:00,31.81,31.87,31.81,31.83,3200.0,15.3369,15.3658,15.3369,15.3466,3200.0
2006-09-20 12:30:00,31.83,31.88,31.83,31.86,4800.0,15.3466,15.3707,15.3466,15.361,4800.0
2006-09-20 12:40:00,31.86,31.87,31.82,31.82,5500.0,15.361,15.3658,15.3417,15.3417,5500.0
2006-09-20 12:50:00,31.84,31.84,31.6,31.7,33800.0,15.3514,15.3514,15.2357,15.2839,33800.0
2006-09-20 13:00:00,31.69,31.7,31.66,31.7,5000.0,15.2791,15.2839,15.2646,15.2839,5000.0
2006-09-20 13:10:00,31.7,31.8,31.69,31.78,6700.0,15.2839,15.3321,15.2791,15.3224,6700.0
2006-09-20 13:20:00,31.76,31.76,31.67,31.71,3200.0,15.3128,15.3128,15.2694,15.2887,3200.0
2006-09-20 13:30:00,31.71,31.75,31.7,31.75,4500.0,15.2887,15.308,15.2839,15.308,4500.0
2006-09-20 13:40:00,31.75,31.8,31.72,31.72,2400.0,15.308,15.3321,15.2935,15.2935,2400.0
2006-09-20 13:50:00,31.71,31.77,31.71,31.76,1500.0,15.2887,15.3176,15.2887,15.3128,1500.0
2006-09-20 14:00:00,31.77,31.84,31.77,31.79,2100.0,15.3176,15.3514,15.3176,15.3273,2100.0
2006-09-20 14:10:00,31.83,31.83,31.74,31.76,3800.0,15.3466,15.3466,15.3032,15.3128,3800.0
2006-09-20 14:20:00,31.71,31.71,31.64,31.64,3100.0,15.2887,15.2887,15.2549,15.2549,3100.0
2006-09-20 14:30:00,31.64,31.65,31.52,31.6,17300.0,15.2549,15.2598,15.1971,15.2357,17300.0
2006-09-20 14:40:00,31.58,31.63,31.53,31.56,6800.0,15.226,15.2501,15.2019,15.2164,6800.0
2006-09-20 14:50:00,31.54,31.64,31.54,31.64,4500.0,15.2067,15.2549,15.2067,15.2549,4500.0
2006-09-20 15:00:00,31.63,31.65,31.59,31.61,12800.0,15.2501,15.2598,15.2308,15.2405,12800.0
2006-09-20 15:10:00,31.61,31.61,31.56,31.56,1900.0,15.2405,15.2405,15.2164,15.2164,1900.0
2006-09-20 15:20:00,31.58,31.6,31.54,31.6,13900.0,15.226,15.2357,15.2067,15.2357,13900.0
2006-09-20 15:30:00,31.67,31.67,31.61,31.63,2000.0,15.2694,15.2694,15.2405,15.2501,2000.0
2006-09-20 15:40:00,31.64,31.64,31.59,31.61,6300.0,15.2549,15.2549,15.2308,15.2405,6300.0
2006-09-20 15:50:00,31.61,31.65,31.58,31.65,8400.0,15.2405,15.2598,15.226,15.2598,8400.0
2006-09-21 09:30:00,31.58,31.58,31.45,31.46,5100.0,15.226,15.226,15.1633,15.1682,5100.0
2006-09-21 09:40:00,31.45,31.67,31.45,31.49,4000.0,15.1633,15.2694,15.1633,15.1826,4000.0
2006-09-21 09:50:00,31.49,31.49,31.33,31.37,5600.0,15.1826,15.1826,15.1055,15.1248,5600.0
2006-09-21 10:00:00,31.34,31.34,31.18,31.21,2900.0,15.1103,15.1103,15.0332,15.0476,2900.0
2006-09-21 10:10:00,31.21,31.22,31.16,31.18,7400.0,15.0476,15.0524,15.0235,15.0332,7400.0
2006-09-21 10:20:00,31.17,31.24,31.17,31.21,4900.0,15.0283,15.0621,15.0283,15.0476,4900.0
2006-09-21 10:30:00,31.2,31.22,31.12,31.12,52900.0,15.0428,15.0524,15.0042,15.0042,52900.0
2006-09-21 10:40:00,31.11,31.23,31.11,31.2,9100.0,14.9994,15.0573,14.9994,15.0428,9100.0
2006-09-21 10:50:00,31.21,31.24,31.14,31.14,6900.0,15.0476,15.0621,15.0139,15.0139,6900.0
2006-09-21 11:00:00,31.15,31.18,31.13,31.14,4700.0,15.0187,15.0332,15.0091,15.0139,4700.0
2006-09-21 11:10:00,31.14,31.17,31.11,31.17,72600.0,15.0139,15.0283,14.9994,15.0283,72600.0
2006-09-21 11:20:00,31.21,31.21,31.14,31.2,4000.0,15.0476,15.0476,15.0139,15.0428,4000.0
2006-09-21 11:30:00,31.18,31.2,31.16,31.17,3600.0,15.0332,15.0428,15.0235,15.0283,3600.0
2006-09-21 11:40:00,31.17,31.18,31.14,31.16,8600.0,15.0283,15.0332,15.0139,15.0235,8600.0
2006-09-21 11:50:00,31.15,31.25,31.15,31.17,32400.0,15.0187,15.0669,15.0187,15.0283,32400.0
2006-09-21 12:00:00,31.15,31.15,30.91,30.95,15900.0,15.0187,15.0187,14.903,14.9223,15900.0
2006-09-21 12:10:00,31.0,31.0,30.87,30.94,5000.0,14.9464,14.9464,14.8837,14.9174,5000.0
2006-09-21 12:20:00,30.9,30.91,30.8,30.8,6700.0,14.8982,14.903,14.8499,14.8499,6700.0
2006-09-21 12:30:00,30.82,30.88,30.78,30.88,4000.0,14.8596,14.8885,14.8403,14.8885,4000.0
2006-09-21 12:40:00,30.84,30.88,30.77,30.77,4300.0,14.8692,14.8885,14.8355,14.8355,4300.0
2006-09-21 12:50:00,30.75,30.78,30.62,30.73,6400.0,14.8258,14.8403,14.7632,14.8162,6400.0
2006-09-21 13:00:00,30.7,30.73,30.6,30.6,5700.0,14.8017,14.8162,14.7535,14.7535,5700.0
2006-09-21 13:10:00,30.61,30.61,30.54,30.57,5700.0,14.7583,14.7583,14.7246,14.7391,5700.0
2006-09-21 13:20:00,30.57,30.62,30.54,30.6,6100.0,14.7391,14.7632,14.7246,14.7535,6100.0
2006-09-21 13:30:00,30.6,30.68,30.57,30.67,5200.0,14.7535,14.7921,14.7391,14.7873,5200.0
2006-09-21 13:40:00,30.65,30.76,30.58,30.76,3400.0,14.7776,14.8307,14.7439,14.8307,3400.0
2006-09-21 13:50:00,30.76,30.81,30.76,30.8,4300.0,14.8307,14.8548,14.8307,14.8499,4300.0
2006-09-21 14:00:00,30.79,30.92,30.79,30.91,5300.0,14.8451,14.9078,14.8451,14.903,5300.0
2006-09-21 14:10:00,30.9,30.92,30.89,30.89,5100.0,14.8982,14.9078,14.8933,14.8933,5100.0
2006-09-21 14:20:00,30.89,30.9,30.85,30.85,5100.0,14.8933,14.8982,14.8741,14.8741,5100.0
2006-09-21 14:30:00,30.84,30.85,30.77,30.77,5800.0,14.8692,14.8741,14.8355,14.8355,5800.0
2006-09-21 14:40:00,30.77,30.86,30.76,30.85,6000.0,14.8355,14.8789,14.8307,14.8741,6000.0
2006-09-21 14:50:00,30.85,30.86,30.71,30.71,9200.0,14.8741,14.8789,14.8066,14.8066,9200.0
2006-09-21 15:00:00,30.72,30.75,30.72,30.72,5000.0,14.8114,14.8258,14.8114,14.8114,5000.0
2006-09-21 15:10:00,30.72,30.74,30.72,30.74,6100.0,14.8114,14.821,14.8114,14.821,6100.0
2006-09-21 15:20:00,30.74,30.85,30.73,30.85,6000.0,14.821,14.8741,14.8162,14.8741,6000.0
2006-09-21 15:30:00,30.88,30.93,30.87,30.9,4000.0,14.8885,14.9126,14.8837,14.8982,4000.0
2006-09-21 15:40:00,30.91,31.0,30.9,31.0,9300.0,14.903,14.9464,14.8982,14.9464,9300.0
2006-09-21 15:50:00,31.0,31.04,30.99,31.04,105300.0,14.9464,14.9657,14.9416,14.9657,105300.0
2006-09-22 09:30:00,31.04,31.04,30.91,30.93,7900.0,14.9657,14.9657,14.903,14.9126,7900.0
2006-09-22 09:40:00,30.95,30.98,30.94,30.94,13200.0,14.9223,14.9367,14.9174,14.9174,13200.0
2006-09-22 09:50:00,30.93,30.95,30.9,30.94,6700.0,14.9126,14.9223,14.8982,14.9174,6700.0
2006-09-22 10:00:00,30.94,30.97,30.88,30.89,5200.0,14.9174,14.9319,14.8885,14.8933,5200.0
2006-09-22 10:10:00,30.89,30.91,30.89,30.91,1700.0,14.8933,14.903,14.8933,14.903,1700.0
2006-09-22 10:20:00,30.91,30.96,30.9,30.93,3200.0,14.903,14.9271,14.8982,14.9126,3200.0
2006-09-22 10:30:00,30.94,30.96,30.91,30.91,2800.0,14.9174,14.9271,14.903,14.903,2800.0
2006-09-22 10:40:00,30.94,30.98,30.94,30.97,1200.0,14.9174,14.9367,14.9174,14.9319,1200.0
2006-09-22 10:50:00,30.95,30.95,30.8,30.81,21200.0,14.9223,14.9223,14.8499,14.8548,21200.0
2006-09-22 11:00:00,30.79,30.87,30.75,30.83,3900.0,14.8451,14.8837,14.8258,14.8644,3900.0
2006-09-22 11:10:00,30.85,30.92,30.82,30.9,4800.0,14.8741,14.9078,14.8596,14.8982,4800.0
2006-09-22 11:20:00,30.9,30.92,30.9,30.91,1100.0,14.8982,14.9078,14.8982,14.903,1100.0
2006-09-22 11:30:00,30.93,31.02,30.91,31.0,2200.0,14.9126,14.956,14.903,14.9464,2200.0
2006-09-22 11:40:00,31.01,31.01,30.98,30.99,3400.0,14.9512,14.9512,14.9367,14.9416,3400.0
2006-09-22 11:50:00,30.99,30.99,30.98,30.99,1200.0,14.9416,14.9416,14.9367,14.9416,1200.0
2006-09-22 12:00:00,30.98,30.98,30.94,30.96,2800.0,14.9367,14.9367,14.9174,14.9271,2800.0
2006-09-22 12:10:00,30.95,30.96,30.88,30.89,5900.0,14.9223,14.9271,14.8885,14.8933,5900.0
2006-09-22 12:20:00,30.88,30.89,30.88,30.89,5100.0,14.8885,14.8933,14.8885,14.8933,5100.0
2006-09-22 12:30:00,30.88,30.9,30.86,30.88,28500.0,14.8885,14.8982,14.8789,14.8885,28500.0
2006-09-22 12:40:00,30.91,30.92,30.9,30.9,1100.0,14.903,14.9078,14.8982,14.8982,1100.0
2006-09-22 12:50:00,30.9,30.94,30.89,30.94,7300.0,14.8982,14.9174,14.8933,14.9174,7300.0
2006-09-22 13:00:00,30.92,30.93,30.92,30.93,9300.0,14.9078,14.9126,14.9078,14.9126,9300.0
2006-09-22 13:10:00,30.92,30.92,30.91,30.91,2700.0,14.9078,14.9078,14.903,14.903,2700.0
2006-09-22 13:20:00,30.92,30.97,30.92,30.96,2900.0,14.9078,14.9319,14.9078,14.9271,2900.0
2006-09-22 13:30:00,30.95,30.95,30.93,30.93,600.0,14.9223,14.9223,14.9126,14.9126,600.0
2006-09-22 13:40:00,30.93,30.93,30.9,30.91,2400.0,14.9126,14.9126,14.8982,14.903,2400.0
2006-09-22 13:50:00,30.9,30.91,30.9,30.91,2800.0,14.8982,14.903,14.8982,14.903,2800.0
2006-09-22 14:00:00,30.91,30.92,30.9,30.9,3100.0,14.903,14.9078,14.8982,14.8982,3100.0
2006-09-22 14:10:00,30.9,30.91,30.9,30.91,7500.0,14.8982,14.903,14.8982,14.903,7500.0
2006-09-22 14:20:00,30.91,31.02,30.9,31.02,2700.0,14.903,14.956,14.8982,14.956,2700.0
2006-09-22 14:30:00,31.01,31.01,30.9,30.91,2900.0,14.9512,14.9512,14.8982,14.903,2900.0
2006-09-22 14:40:00,30.9,30.92,30.89,30.92,13700.0,14.8982,14.9078,14.8933,14.9078,13700.0
2006-09-22 14:50:00,30.91,30.96,30.91,30.93,2600.0,14.903,14.9271,14.903,14.9126,2600.0
2006-09-22 15:00:00,30.92,31.0,30.92,31.0,800.0,14.9078,14.9464,14.9078,14.9464,800.0
2006-09-22 15:10:00,31.02,31.1,31.01,31.06,2000.0,14.956,14.9946,14.9512,14.9753,2000.0
2006-09-22 15:20:00,31.05,31.05,30.96,30.96,1300.0,14.9705,14.9705,14.9271,14.9271,1300.0
2006-09-22 15:30:00,30.96,30.96,30.87,30.87,4300.0,14.9271,14.9271,14.8837,14.8837,4300.0
2006-09-22 15:40:00,30.86,30.86,30.73,30.73,12500.0,14.8789,14.8789,14.8162,14.8162,12500.0
2006-09-22 15:50:00,30.73,30.82,30.69,30.8,38500.0,14.8162,14.8596,14.7969,14.8499,38500.0
2006-09-25 09:30:00,30.7,30.71,30.29,30.5,25000.0,14.8017,14.8066,14.6041,14.7053,25000.0
2006-09-25 09:40:00,30.5,30.5,30.32,30.39,4700.0,14.7053,14.7053,14.6185,14.6523,4700.0
2006-09-25 09:50:00,30.4,30.43,30.35,30.35,1800.0,14.6571,14.6716,14.633,14.633,1800.0
2006-09-25 10:00:00,30.35,30.37,30.31,30.36,9100.0,14.633,14.6426,14.6137,14.6378,9100.0
2006-09-25 10:10:00,30.32,30.33,30.14,30.19,17700.0,14.6185,14.6233,14.5317,14.5558,17700.0
2006-09-25 10:20:00,30.18,30.21,30.0,30.18,19700.0,14.551,14.5655,14.4642,14.551,19700.0
2006-09-25 10:30:00,30.16,30.16,30.06,30.07,4700.0,14.5414,14.5414,14.4932,14.498,4700.0
2006-09-25 10:40:00,30.07,30.07,30.0,30.01,2100.0,14.498,14.498,14.4642,14.4691,2100.0
2006-09-25 10:50:00,30.02,30.08,30.02,30.07,12700.0,14.4739,14.5028,14.4739,14.498,12700.0
2006-09-25 11:00:00,30.04,30.1,30.04,30.1,3300.0,14.4835,14.5124,14.4835,14.5124,3300.0
2006-09-25 11:10:00,30.1,30.1,30.06,30.06,2100.0,14.5124,14.5124,14.4932,14.4932,2100.0
2006-09-25 11:20:00,30.05,30.19,30.04,30.14,6600.0,14.4883,14.5558,14.4835,14.5317,6600.0
2006-09-25 11:30:00,30.16,30.19,30.15,30.15,1600.0,14.5414,14.5558,14.5366,14.5366,1600.0
2006-09-25 11:40:00,30.13,30.13,30.09,30.1,1800.0,14.5269,14.5269,14.5076,14.5124,1800.0
2006-09-25 11:50:00,30.1,30.15,30.09,30.15,3100.0,14.5124,14.5366,14.5076,14.5366,3100.0
2006-09-25 12:00:00,30.11,30.13,30.05,30.11,1500.0,14.5173,14.5269,14.4883,14.5173,1500.0
2006-09-25 12:10:00,30.1,30.11,30.07,30.1,3300.0,14.5124,14.5173,14.498,14.5124,3300.0
2006-09-25 12:20:00,30.1,30.19,30.1,30.18,3200.0,14.5124,14.5558,14.5124,14.551,3200.0
2006-09-25 12:30:00,30.19,30.19,30.18,30.19,2200.0,14.5558,14.5558,14.551,14.5558,2200.0
2006-09-25 12:40:00,30.18,30.21,30.18,30.21,3100.0,14.551,14.5655,14.551,14.5655,3100.0
2006-09-25 12:50:00,30.19,30.24,30.19,30.23,4600.0,14.5558,14.5799,14.5558,14.5751,4600.0
2006-09-25 13:00:00,30.24,30.34,30.24,30.27,8800.0,14.5799,14.6282,14.5799,14.5944,8800.0
2006-09-25 13:10:00,30.27,30.3,30.27,30.29,4700.0,14.5944,14.6089,14.5944,14.6041,4700.0
2006-09-25 13:20:00,30.29,30.31,30.26,30.31,5200.0,14.6041,14.6137,14.5896,14.6137,5200.0
2006-09-25 13:30:00,30.31,30.33,30.26,30.32,7500.0,14.6137,14.6233,14.5896,14.6185,7500.0
2006-09-25 13:40:00,30.34,30.37,30.32,30.37,2100.0,14.6282,14.6426,14.6185,14.6426,2100.0
2006-09-25 13:50:00,30.37,30.4,30.32,30.32,2800.0,14.6426,14.6571,14.6185,14.6185,2800.0
2006-09-25 14:00:00,30.33,30.35,30.31,30.34,5300.0,14.6233,14.633,14.6137,14.6282,5300.0
2006-09-25 14:10:00,30.34,30.39,30.3,30.3,6500.0,14.6282,14.6523,14.6089,14.6089,6500.0
2006-09-25 14:20:00,30.3,30.32,30.3,30.3,6600.0,14.6089,14.6185,14.6089,14.6089,6600.0
2006-09-25 14:30:00,30.31,30.44,30.31,30.37,6100.0,14.6137,14.6764,14.6137,14.6426,6100.0
2006-09-25 14:40:00,30.35,30.44,30.33,30.37,4100.0,14.633,14.6764,14.6233,14.6426,4100.0
2006-09-25 14:50:00,30.38,30.43,30.33,30.34,6400.0,14.6474,14.6716,14.6233,14.6282,6400.0
2006-09-25 15:00:00,30.42,30.42,30.3,30.35,4400.0,14.6667,14.6667,14.6089,14.633,4400.0
2006-09-25 15:10:00,30.34,30.34,30.3,30.31,4400.0,14.6282,14.6282,14.6089,14.6137,4400.0
2006-09-25 15:20:00,30.3,30.31,30.3,30.3,8900.0,14.6089,14.6137,14.6089,14.6089,8900.0
2006-09-25 15:30:00,30.31,30.31,30.2,30.22,6000.0,14.6137,14.6137,14.5607,14.5703,6000.0
2006-09-25 15:40:00,30.22,30.3,30.2,30.24,8100.0,14.5703,14.6089,14.5607,14.5799,8100.0
2006-09-25 15:50:00,30.25,30.33,30.23,30.32,10900.0,14.5848,14.6233,14.5751,14.6185,10900.0
2006-09-26 09:30:00,30.29,30.39,29.87,29.9,7600.0,14.6041,14.6523,14.4016,14.416,7600.0
2006-09-26 09:40:00,29.9,30.06,29.89,29.89,8600.0,14.416,14.4932,14.4112,14.4112,8600.0
2006-09-26 09:50:00,29.86,29.93,29.85,29.89,6200.0,14.3967,14.4305,14.3919,14.4112,6200.0
2006-09-26 10:00:00,29.9,30.21,29.9,30.21,9300.0,14.416,14.5655,14.416,14.5655,9300.0
2006-09-26 10:10:00,30.21,30.36,30.2,30.29,6300.0,14.5655,14.6378,14.5607,14.6041,6300.0
2006-09-26 10:20:00,30.29,30.29,30.0,30.24,11000.0,14.6041,14.6041,14.4642,14.5799,11000.0
2006-09-26 10:30:00,30.24,30.24,29.9,29.9,12900.0,14.5799,14.5799,14.416,14.416,12900.0
2006-09-26 10:40:00,29.9,29.93,29.78,29.85,18900.0,14.416,14.4305,14.3582,14.3919,18900.0
2006-09-26 10:50:00,29.84,29.92,29.84,29.89,7400.0,14.3871,14.4257,14.3871,14.4112,7400.0
2006-09-26 11:00:00,29.92,30.14,29.91,30.11,6900.0,14.4257,14.5317,14.4208,14.5173,6900.0
2006-09-26 11:10:00,30.11,30.22,30.1,30.19,5500.0,14.5173,14.5703,14.5124,14.5558,5500.0
2006-09-26 11:20:00,30.16,30.19,30.15,30.16,4300.0,14.5414,14.5558,14.5366,14.5414,4300.0
2006-09-26 11:30:00,30.18,30.24,30.17,30.24,3600.0,14.551,14.5799,14.5462,14.5799,3600.0
2006-09-26 11:40:00,30.25,30.25,30.1,30.14,3600.0,14.5848,14.5848,14.5124,14.5317,3600.0
2006-09-26 11:50:00,30.13,30.2,30.11,30.15,3400.0,14.5269,14.5607,14.5173,14.5366,3400.0
2006-09-26 12:00:00,30.15,30.19,30.1,30.15,2100.0,14.5366,14.5558,14.5124,14.5366,2100.0
2006-09-26 12:10:00,30.15,30.19,30.15,30.19,3100.0,14.5366,14.5558,14.5366,14.5558,3100.0
2006-09-26 12:20:00,30.19,30.2,30.17,30.18,2900.0,14.5558,14.5607,14.5462,14.551,2900.0
2006-09-26 12:30:00,30.19,30.24,30.19,30.19,2600.0,14.5558,14.5799,14.5558,14.5558,2600.0
2006-09-26 12:40:00,30.19,30.25,30.14,30.17,2400.0,14.5558,14.5848,14.5317,14.5462,2400.0
2006-09-26 12:50:00,30.17,30.24,30.16,30.24,1100.0,14.5462,14.5799,14.5414,14.5799,1100.0
2006-09-26 13:00:00,30.24,30.27,30.19,30.24,3700.0,14.5799,14.5944,14.5558,14.5799,3700.0
2006-09-26 13:10:00,30.23,30.23,30.14,30.16,3100.0,14.5751,14.5751,14.5317,14.5414,3100.0
2006-09-26 13:20:00,30.19,30.21,30.15,30.15,12000.0,14.5558,14.5655,14.5366,14.5366,12000.0
2006-09-26 13:30:00,30.15,30.15,30.12,30.14,2200.0,14.5366,14.5366,14.5221,14.5317,2200.0
2006-09-26 13:40:00,30.14,30.15,30.12,30.13,2400.0,14.5317,14.5366,14.5221,14.5269,2400.0
2006-09-26 13:50:00,30.13,30.15,30.12,30.15,7300.0,14.5269,14.5366,14.5221,14.5366,7300.0
2006-09-26 14:00:00,30.15,30.17,30.15,30.17,5100.0,14.5366,14.5462,14.5366,14.5462,5100.0
2006-09-26 14:10:00,30.16,30.17,30.16,30.16,3300.0,14.5414,14.5462,14.5414,14.5414,3300.0
2006-09-26 14:20:00,30.16,30.23,30.16,30.16,2800.0,14.5414,14.5751,14.5414,14.5414,2800.0
2006-09-26 14:30:00,30.15,30.2,30.15,30.2,3400.0,14.5366,14.5607,14.5366,14.5607,3400.0
2006-09-26 14:40:00,30.2,30.2,30.17,30.19,2600.0,14.5607,14.5607,14.5462,14.5558,2600.0
2006-09-26 14:50:00,30.19,30.2,30.17,30.17,2600.0,14.5558,14.5607,14.5462,14.5462,2600.0
2006-09-26 15:00:00,30.17,30.17,30.14,30.15,3200.0,14.5462,14.5462,14.5317,14.5366,3200.0
2006-09-26 15:10:00,30.15,30.16,30.14,30.15,3800.0,14.5366,14.5414,14.5317,14.5366,3800.0
2006-09-26 15:20:00,30.15,30.2,30.14,30.2,3300.0,14.5366,14.5607,14.5317,14.5607,3300.0
2006-09-26 15:30:00,30.2,30.22,30.19,30.19,3600.0,14.5607,14.5703,14.5558,14.5558,3600.0
2006-09-26 15:40:00,30.21,30.22,30.2,30.22,3200.0,14.5655,14.5703,14.5607,14.5703,3200.0
2006-09-26 15:50:00,30.23,30.23,30.2,30.22,4600.0,14.5751,14.5751,14.5607,14.5703,4600.0
2006-09-27 09:30:00,30.22,30.78,30.21,30.51,25700.0,14.5703,14.8403,14.5655,14.7101,25700.0
2006-09-27 09:40:00,30.51,30.51,30.27,30.43,15100.0,14.7101,14.7101,14.5944,14.6716,15100.0
2006-09-27 09:50:00,30.45,30.48,30.35,30.36,6300.0,14.6812,14.6957,14.633,14.6378,6300.0
2006-09-27 10:00:00,30.37,30.41,30.37,30.4,5100.0,14.6426,14.6619,14.6426,14.6571,5100.0
2006-09-27 10:10:00,30.39,30.39,30.31,30.31,3400.0,14.6523,14.6523,14.6137,14.6137,3400.0
2006-09-27 10:20:00,30.35,30.4,30.35,30.4,3200.0,14.633,14.6571,14.633,14.6571,3200.0
2006-09-27 10:30:00,30.4,30.48,30.4,30.45,3500.0,14.6571,14.6957,14.6571,14.6812,3500.0
2006-09-27 10:40:00,30.45,30.46,30.32,30.37,5600.0,14.6812,14.686,14.6185,14.6426,5600.0
2006-09-27 10:50:00,30.36,30.45,30.3,30.39,2700.0,14.6378,14.6812,14.6089,14.6523,2700.0
2006-09-27 11:00:00,30.39,30.55,30.39,30.55,11800.0,14.6523,14.7294,14.6523,14.7294,11800.0
2006-09-27 11:10:00,30.55,30.57,30.45,30.57,7100.0,14.7294,14.7391,14.6812,14.7391,7100.0
2006-09-27 11:20:00,30.55,30.64,30.55,30.64,2700.0,14.7294,14.7728,14.7294,14.7728,2700.0
2006-09-27 11:30:00,30.64,30.67,30.6,30.64,1900.0,14.7728,14.7873,14.7535,14.7728,1900.0
2006-09-27 11:40:00,30.63,30.71,30.63,30.69,4900.0,14.768,14.8066,14.768,14.7969,4900.0
2006-09-27 11:50:00,30.69,30.69,30.68,30.69,2100.0,14.7969,14.7969,14.7921,14.7969,2100.0
2006-09-27 12:00:00,30.68,30.69,30.68,30.69,2100.0,14.7921,14.7969,14.7921,14.7969,2100.0
2006-09-27 12:10:00,30.67,30.67,30.61,30.63,2900.0,14.7873,14.7873,14.7583,14.768,2900.0
2006-09-27 12:20:00,30.63,30.63,30.62,30.63,1400.0,14.768,14.768,14.7632,14.768,1400.0
2006-09-27 12:30:00,30.63,30.63,30.59,30.62,1900.0,14.768,14.768,14.7487,14.7632,1900.0
2006-09-27 12:40:00,30.62,30.62,30.56,30.57,1400.0,14.7632,14.7632,14.7342,14.7391,1400.0
2006-09-27 12:50:00,30.57,30.65,30.57,30.64,2100.0,14.7391,14.7776,14.7391,14.7728,2100.0
2006-09-27 13:00:00,30.65,30.65,30.63,30.64,1400.0,14.7776,14.7776,14.768,14.7728,1400.0
2006-09-27 13:10:00,30.63,30.64,30.63,30.64,800.0,14.768,14.7728,14.768,14.7728,800.0
2006-09-27 13:20:00,30.64,30.64,30.64,30.64,1100.0,14.7728,14.7728,14.7728,14.7728,1100.0
2006-09-27 13:30:00,30.62,30.62,30.51,30.51,1900.0,14.7632,14.7632,14.7101,14.7101,1900.0
2006-09-27 13:40:00,30.51,30.52,30.51,30.52,1900.0,14.7101,14.7149,14.7101,14.7149,1900.0
2006-09-27 13:50:00,30.52,30.53,30.51,30.53,3500.0,14.7149,14.7198,14.7101,14.7198,3500.0
2006-09-27 14:00:00,30.52,30.53,30.52,30.53,1500.0,14.7149,14.7198,14.7149,14.7198,1500.0
2006-09-27 14:10:00,30.53,30.53,30.45,30.46,3100.0,14.7198,14.7198,14.6812,14.686,3100.0
2006-09-27 14:20:00,30.43,30.44,30.42,30.42,6500.0,14.6716,14.6764,14.6667,14.6667,6500.0
2006-09-27 14:30:00,30.42,30.5,30.42,30.5,2400.0,14.6667,14.7053,14.6667,14.7053,2400.0
2006-09-27 14:40:00,30.51,30.54,30.45,30.54,2800.0,14.7101,14.7246,14.6812,14.7246,2800.0
2006-09-27 14:50:00,30.55,30.55,30.54,30.55,1700.0,14.7294,14.7294,14.7246,14.7294,1700.0
2006-09-27 15:00:00,30.55,30.55,30.43,30.45,3400.0,14.7294,14.7294,14.6716,14.6812,3400.0
2006-09-27 15:10:00,30.45,30.45,30.44,30.44,3000.0,14.6812,14.6812,14.6764,14.6764,3000.0
2006-09-27 15:20:00,30.45,30.52,30.45,30.52,4800.0,14.6812,14.7149,14.6812,14.7149,4800.0
2006-09-27 15:30:00,30.52,30.52,30.5,30.5,5700.0,14.7149,14.7149,14.7053,14.7053,5700.0
2006-09-27 15:40:00,30.5,30.51,30.34,30.35,13500.0,14.7053,14.7101,14.6282,14.633,13500.0
2006-09-27 15:50:00,30.35,30.41,30.33,30.33,24200.0,14.633,14.6619,14.6233,14.6233,24200.0
2006-09-28 09:30:00,30.01,30.29,30.0,30.29,12000.0,14.4691,14.6041,14.4642,14.6041,12000.0
2006-09-28 09:40:00,30.29,30.29,30.1,30.14,5100.0,14.6041,14.6041,14.5124,14.5317,5100.0
2006-09-28 09:50:00,30.14,30.14,30.08,30.08,3700.0,14.5317,14.5317,14.5028,14.5028,3700.0
2006-09-28 10:00:00,30.07,30.08,30.07,30.08,22000.0,14.498,14.5028,14.498,14.5028,22000.0
2006-09-28 10:10:00,30.07,30.08,29.86,29.87,25900.0,14.498,14.5028,14.3967,14.4016,25900.0
2006-09-28 10:20:00,29.87,29.99,29.78,29.89,18100.0,14.4016,14.4594,14.3582,14.4112,18100.0
2006-09-28 10:30:00,29.86,29.97,29.86,29.88,4400.0,14.3967,14.4498,14.3967,14.4064,4400.0
2006-09-28 10:40:00,29.91,29.93,29.85,29.86,15400.0,14.4208,14.4305,14.3919,14.3967,15400.0
2006-09-28 10:50:00,29.86,29.88,29.74,29.88,14700.0,14.3967,14.4064,14.3389,14.4064,14700.0
2006-09-28 11:00:00,29.89,29.89,29.85,29.86,3600.0,14.4112,14.4112,14.3919,14.3967,3600.0
2006-09-28 11:10:00,29.86,29.88,29.85,29.88,3300.0,14.3967,14.4064,14.3919,14.4064,3300.0
2006-09-28 11:20:00,29.88,29.88,29.85,29.85,3400.0,14.4064,14.4064,14.3919,14.3919,3400.0
2006-09-28 11:30:00,29.85,29.86,29.84,29.86,5600.0,14.3919,14.3967,14.3871,14.3967,5600.0
2006-09-28 11:40:00,29.89,29.89,29.85,29.88,6300.0,14.4112,14.4112,14.3919,14.4064,6300.0
2006-09-28 11:50:00,29.85,29.88,29.84,29.86,5600.0,14.3919,14.4064,14.3871,14.3967,5600.0
2006-09-28 12:00:00,29.85,29.88,29.82,29.87,7600.0,14.3919,14.4064,14.3774,14.4016,7600.0
2006-09-28 12:10:00,29.87,29.9,29.86,29.87,2400.0,14.4016,14.416,14.3967,14.4016,2400.0
2006-09-28 12:20:00,29.87,29.89,29.85,29.86,6300.0,14.4016,14.4112,14.3919,14.3967,6300.0
2006-09-28 12:30:00,29.88,29.88,29.85,29.86,2600.0,14.4064,14.4064,14.3919,14.3967,2600.0
2006-09-28 12:40:00,29.87,29.87,29.85,29.87,3000.0,14.4016,14.4016,14.3919,14.4016,3000.0
2006-09-28 12:50:00,29.87,29.87,29.86,29.86,1000.0,14.4016,14.4016,14.3967,14.3967,1000.0
2006-09-28 13:00:00,29.86,29.87,29.85,29.86,4500.0,14.3967,14.4016,14.3919,14.3967,4500.0
2006-09-28 13:10:00,29.85,29.87,29.85,29.86,5700.0,14.3919,14.4016,14.3919,14.3967,5700.0
2006-09-28 13:20:00,29.89,29.95,29.89,29.95,4700.0,14.4112,14.4401,14.4112,14.4401,4700.0
2006-09-28 13:30:00,29.94,30.12,29.94,30.06,15700.0,14.4353,14.5221,14.4353,14.4932,15700.0
2006-09-28 13:40:00,30.05,30.09,30.0,30.0,5500.0,14.4883,14.5076,14.4642,14.4642,5500.0
2006-09-28 13:50:00,30.03,30.08,30.03,30.08,3000.0,14.4787,14.5028,14.4787,14.5028,3000.0
2006-09-28 14:00:00,30.08,30.16,30.07,30.15,6200.0,14.5028,14.5414,14.498,14.5366,6200.0
2006-09-28 14:10:00,30.13,30.18,30.13,30.15,7400.0,14.5269,14.551,14.5269,14.5366,7400.0
2006-09-28 14:20:00,30.15,30.28,30.13,30.15,32200.0,14.5366,14.5992,14.5269,14.5366,32200.0
2006-09-28 14:30:00,30.15,30.3,30.04,30.28,33400.0,14.5366,14.6089,14.4835,14.5992,33400.0
2006-09-28 14:40:00,30.29,30.29,30.26,30.29,2400.0,14.6041,14.6041,14.5896,14.6041,2400.0
2006-09-28 14:50:00,30.29,30.4,30.29,30.39,16500.0,14.6041,14.6571,14.6041,14.6523,16500.0
2006-09-28 15:00:00,30.39,30.42,30.29,30.35,11500.0,14.6523,14.6667,14.6041,14.633,11500.0
2006-09-28 15:10:00,30.34,30.44,30.34,30.44,11500.0,14.6282,14.6764,14.6282,14.6764,11500.0
2006-09-28 15:20:00,30.44,30.68,30.43,30.68,38700.0,14.6764,14.7921,14.6716,14.7921,38700.0
2006-09-28 15:30:00,30.68,30.91,30.61,30.83,28100.0,14.7921,14.903,14.7583,14.8644,28100.0
2006-09-28 15:40:00,30.82,30.82,30.56,30.58,23100.0,14.8596,14.8596,14.7342,14.7439,23100.0
2006-09-28 15:50:00,30.57,30.57,30.47,30.52,19200.0,14.7391,14.7391,14.6908,14.7149,19200.0
2006-09-29 09:30:00,30.69,30.76,30.62,30.76,546600.0,14.7969,14.8307,14.7632,14.8307,546600.0
2006-09-29 09:40:00,30.75,30.9,30.75,30.88,309600.0,14.8258,14.8982,14.8258,14.8885,309600.0
2006-09-29 09:50:00,30.88,30.95,30.8,30.85,179500.0,14.8885,14.9223,14.8499,14.8741,179500.0
2006-09-29 10:00:00,30.87,30.87,30.8,30.81,74900.0,14.8837,14.8837,14.8499,14.8548,74900.0
2006-09-29 10:10:00,30.8,30.82,30.72,30.78,171200.0,14.8499,14.8596,14.8114,14.8403,171200.0
2006-09-29 10:20:00,30.77,30.84,30.76,30.8,117900.0,14.8355,14.8692,14.8307,14.8499,117900.0
2006-09-29 10:30:00,30.8,30.85,30.77,30.83,72000.0,14.8499,14.8741,14.8355,14.8644,72000.0
2006-09-29 10:40:00,30.83,30.85,30.8,30.81,19600.0,14.8644,14.8741,14.8499,14.8548,19600.0
2006-09-29 10:50:00,30.83,30.84,30.81,30.82,18100.0,14.8644,14.8692,14.8548,14.8596,18100.0
2006-09-29 11:00:00,30.81,30.9,30.81,30.89,79200.0,14.8548,14.8982,14.8548,14.8933,79200.0
2006-09-29 11:10:00,30.9,30.9,30.87,30.88,60000.0,14.8982,14.8982,14.8837,14.8885,60000.0
2006-09-29 11:20:00,30.87,30.88,30.84,30.85,64300.0,14.8837,14.8885,14.8692,14.8741,64300.0
2006-09-29 11:30:00,30.85,30.91,30.85,30.9,37700.0,14.8741,14.903,14.8741,14.8982,37700.0
2006-09-29 11:40:00,30.9,30.93,30.9,30.93,56000.0,14.8982,14.9126,14.8982,14.9126,56000.0
2006-09-29 11:50:00,30.93,30.93,30.91,30.93,17700.0,14.9126,14.9126,14.903,14.9126,17700.0
2006-09-29 12:00:00,30.92,30.98,30.91,30.97,49800.0,14.9078,14.9367,14.903,14.9319,49800.0
2006-09-29 12:10:00,30.97,30.97,30.95,30.97,34600.0,14.9319,14.9319,14.9223,14.9319,34600.0
2006-09-29 12:20:00,30.97,30.97,30.95,30.95,111500.0,14.9319,14.9319,14.9223,14.9223,111500.0
2006-09-29 12:30:00,30.97,30.97,30.94,30.96,62500.0,14.9319,14.9319,14.9174,14.9271,62500.0
2006-09-29 12:40:00,30.95,30.96,30.95,30.96,26400.0,14.9223,14.9271,14.9223,14.9271,26400.0
2006-09-29 12:50:00,30.96,30.96,30.9,30.92,35300.0,14.9271,14.9271,14.8982,14.9078,35300.0
2006-09-29 13:00:00,30.91,30.94,30.9,30.94,8800.0,14.903,14.9174,14.8982,14.9174,8800.0
2006-09-29 13:10:00,30.94,30.94,30.9,30.91,20800.0,14.9174,14.9174,14.8982,14.903,20800.0
2006-09-29 13:20:00,30.91,30.92,30.85,30.87,34200.0,14.903,14.9078,14.8741,14.8837,34200.0
2006-09-29 13:30:00,30.86,30.88,30.8,30.85,25700.0,14.8789,14.8885,14.8499,14.8741,25700.0
2006-09-29 13:40:00,30.84,30.85,30.8,30.82,29100.0,14.8692,14.8741,14.8499,14.8596,29100.0
2006-09-29 13:50:00,30.82,30.85,30.81,30.82,17100.0,14.8596,14.8741,14.8548,14.8596,17100.0
2006-09-29 14:00:00,30.82,30.85,30.81,30.84,18100.0,14.8596,14.8741,14.8548,14.8692,18100.0
2006-09-29 14:10:00,30.84,30.88,30.83,30.87,61300.0,14.8692,14.8885,14.8644,14.8837,61300.0
2006-09-29 14:20:00,30.86,30.93,30.86,30.9,41800.0,14.8789,14.9126,14.8789,14.8982,41800.0
2006-09-29 14:30:00,30.9,30.92,30.9,30.91,11100.0,14.8982,14.9078,14.8982,14.903,11100.0
2006-09-29 14:40:00,30.91,30.96,30.9,30.96,50100.0,14.903,14.9271,14.8982,14.9271,50100.0
2006-09-29 14:50:00,30.96,31.06,30.95,31.04,63600.0,14.9271,14.9753,14.9223,14.9657,63600.0
2006-09-29 15:00:00,31.04,31.1,30.99,31.06,43600.0,14.9657,14.9946,14.9416,14.9753,43600.0
2006-09-29 15:10:00,31.07,31.41,31.07,31.41,139500.0,14.9801,15.1441,14.9801,15.1441,139500.0
2006-09-29 15:20:00,31.41,31.64,31.36,31.52,124500.0,15.1441,15.2549,15.1199,15.1971,124500.0
2006-09-29 15:30:00,31.53,31.56,31.33,31.41,58300.0,15.2019,15.2164,15.1055,15.1441,58300.0
2006-09-29 15:40:00,31.41,31.46,31.37,31.46,59300.0,15.1441,15.1682,15.1248,15.1682,59300.0
2006-09-29 15:50:00,31.47,31.47,31.26,31.26,95300.0,15.173,15.173,15.0717,15.0717,95300.0
2006-10-02 09:30:00,31.32,31.32,31.0,31.03,31600.0,15.1007,15.1007,14.9464,14.9608,31600.0
2006-10-02 09:40:00,31.02,31.25,31.0,31.09,119800.0,14.956,15.0669,14.9464,14.9898,119800.0
2006-10-02 09:50:00,31.06,31.06,30.82,30.83,14000.0,14.9753,14.9753,14.8596,14.8644,14000.0
2006-10-02 10:00:00,30.85,30.89,30.73,30.81,37700.0,14.8741,14.8933,14.8162,14.8548,37700.0
2006-10-02 10:10:00,30.81,30.89,30.8,30.89,11100.0,14.8548,14.8933,14.8499,14.8933,11100.0
2006-10-02 10:20:00,30.89,30.94,30.83,30.86,12500.0,14.8933,14.9174,14.8644,14.8789,12500.0
2006-10-02 10:30:00,30.89,30.93,30.84,30.86,6300.0,14.8933,14.9126,14.8692,14.8789,6300.0
2006-10-02 10:40:00,30.89,30.93,30.84,30.86,3700.0,14.8933,14.9126,14.8692,14.8789,3700.0
2006-10-02 10:50:00,30.86,31.0,30.84,30.97,26300.0,14.8789,14.9464,14.8692,14.9319,26300.0
2006-10-02 11:00:00,30.98,31.07,30.98,31.04,21000.0,14.9367,14.9801,14.9367,14.9657,21000.0
2006-10-02 11:10:00,31.07,31.24,31.06,31.23,34900.0,14.9801,15.0621,14.9753,15.0573,34900.0
2006-10-02 11:20:00,31.25,31.32,31.25,31.29,8200.0,15.0669,15.1007,15.0669,15.0862,8200.0
2006-10-02 11:30:00,31.29,31.31,31.25,31.27,11500.0,15.0862,15.0958,15.0669,15.0766,11500.0
2006-10-02 11:40:00,31.27,31.33,31.25,31.28,12600.0,15.0766,15.1055,15.0669,15.0814,12600.0
2006-10-02 11:50:00,31.28,31.3,31.25,31.28,8100.0,15.0814,15.091,15.0669,15.0814,8100.0
2006-10-02 12:00:00,31.28,31.37,31.25,31.32,6100.0,15.0814,15.1248,15.0669,15.1007,6100.0
2006-10-02 12:10:00,31.32,31.34,31.27,31.34,3900.0,15.1007,15.1103,15.0766,15.1103,3900.0
2006-10-02 12:20:00,31.34,31.39,31.31,31.39,12500.0,15.1103,15.1344,15.0958,15.1344,12500.0
2006-10-02 12:30:00,31.37,31.42,31.37,31.37,23200.0,15.1248,15.1489,15.1248,15.1248,23200.0
2006-10-02 12:40:00,31.38,31.41,31.35,31.41,19900.0,15.1296,15.1441,15.1151,15.1441,19900.0
2006-10-02 12:50:00,31.38,31.45,31.38,31.4,4800.0,15.1296,15.1633,15.1296,15.1392,4800.0
2006-10-02 13:00:00,31.42,31.44,31.39,31.42,9400.0,15.1489,15.1585,15.1344,15.1489,9400.0
2006-10-02 13:10:00,31.41,31.48,31.38,31.39,5300.0,15.1441,15.1778,15.1296,15.1344,5300.0
2006-10-02 13:20:00,31.4,31.41,31.36,31.4,2700.0,15.1392,15.1441,15.1199,15.1392,2700.0
2006-10-02 13:30:00,31.41,31.41,31.25,31.28,11200.0,15.1441,15.1441,15.0669,15.0814,11200.0
2006-10-02 13:40:00,31.27,31.32,31.17,31.17,6900.0,15.0766,15.1007,15.0283,15.0283,6900.0
2006-10-02 13:50:00,31.17,31.25,31.17,31.22,4500.0,15.0283,15.0669,15.0283,15.0524,4500.0
2006-10-02 14:00:00,31.21,31.25,31.11,31.24,4900.0,15.0476,15.0669,14.9994,15.0621,4900.0
2006-10-02 14:10:00,31.24,31.28,31.24,31.27,2200.0,15.0621,15.0814,15.0621,15.0766,2200.0
2006-10-02 14:20:00,31.29,31.31,31.17,31.31,10300.0,15.0862,15.0958,15.0283,15.0958,10300.0
2006-10-02 14:30:00,31.27,31.33,31.23,31.3,9600.0,15.0766,15.1055,15.0573,15.091,9600.0
2006-10-02 14:40:00,31.31,31.32,31.3,31.3,5600.0,15.0958,15.1007,15.091,15.091,5600.0
2006-10-02 14:50:00,31.3,31.31,31.21,31.22,10400.0,15.091,15.0958,15.0476,15.0524,10400.0
2006-10-02 15:00:00,31.21,31.21,31.04,31.04,6900.0,15.0476,15.0476,14.9657,14.9657,6900.0
2006-10-02 15:10:00,31.04,31.12,31.04,31.09,5900.0,14.9657,15.0042,14.9657,14.9898,5900.0
2006-10-02 15:20:00,31.08,31.1,31.06,31.09,9000.0,14.9849,14.9946,14.9753,14.9898,9000.0
2006-10-02 15:30:00,31.09,31.18,31.09,31.13,7300.0,14.9898,15.0332,14.9898,15.0091,7300.0
2006-10-02 15:40:00,31.14,31.17,31.12,31.13,25100.0,15.0139,15.0283,15.0042,15.0091,25100.0
2006-10-02 15:50:00,31.14,31.14,31.06,31.1,23700.0,15.0139,15.0139,14.9753,14.9946,23700.0
2006-10-03 09:30:00,30.96,30.97,30.9,30.97,17400.0,14.9271,14.9319,14.8982,14.9319,17400.0
2006-10-03 09:40:00,30.96,30.96,30.87,30.87,7500.0,14.9271,14.9271,14.8837,14.8837,7500.0
2006-10-03 09:50:00,30.86,30.91,30.81,30.84,5300.0,14.8789,14.903,14.8548,14.8692,5300.0
2006-10-03 10:00:00,30.87,30.97,30.81,30.97,8700.0,14.8837,14.9319,14.8548,14.9319,8700.0
2006-10-03 10:10:00,30.97,31.03,30.97,31.02,13400.0,14.9319,14.9608,14.9319,14.956,13400.0
2006-10-03 10:20:00,31.02,31.18,31.02,31.16,14200.0,14.956,15.0332,14.956,15.0235,14200.0
2006-10-03 10:30:00,31.16,31.24,31.16,31.24,17700.0,15.0235,15.0621,15.0235,15.0621,17700.0
2006-10-03 10:40:00,31.23,31.24,31.17,31.18,9100.0,15.0573,15.0621,15.0283,15.0332,9100.0
2006-10-03 10:50:00,31.18,31.2,31.08,31.1,10000.0,15.0332,15.0428,14.9849,14.9946,10000.0
2006-10-03 11:00:00,31.09,31.1,30.96,31.0,23200.0,14.9898,14.9946,14.9271,14.9464,23200.0
2006-10-03 11:10:00,31.01,31.08,30.99,31.07,9800.0,14.9512,14.9849,14.9416,14.9801,9800.0
2006-10-03 11:20:00,31.02,31.09,31.02,31.08,10100.0,14.956,14.9898,14.956,14.9849,10100.0
2006-10-03 11:30:00,31.05,31.09,31.03,31.09,6600.0,14.9705,14.9898,14.9608,14.9898,6600.0
2006-10-03 11:40:00,31.07,31.07,31.0,31.01,5000.0,14.9801,14.9801,14.9464,14.9512,5000.0
2006-10-03 11:50:00,31.01,31.09,31.0,31.08,4700.0,14.9512,14.9898,14.9464,14.9849,4700.0
2006-10-03 12:00:00,31.08,31.22,31.05,31.22,5800.0,14.9849,15.0524,14.9705,15.0524,5800.0
2006-10-03 12:10:00,31.21,31.24,31.14,31.15,5000.0,15.0476,15.0621,15.0139,15.0187,5000.0
2006-10-03 12:20:00,31.15,31.17,31.13,31.14,3600.0,15.0187,15.0283,15.0091,15.0139,3600.0
2006-10-03 12:30:00,31.15,31.15,31.02,31.12,5000.0,15.0187,15.0187,14.956,15.0042,5000.0
2006-10-03 12:40:00,31.1,31.13,31.07,31.13,3900.0,14.9946,15.0091,14.9801,15.0091,3900.0
2006-10-03 12:50:00,31.1,31.14,31.07,31.14,4900.0,14.9946,15.0139,14.9801,15.0139,4900.0
2006-10-03 13:00:00,31.15,31.2,31.11,31.11,2700.0,15.0187,15.0428,14.9994,14.9994,2700.0
2006-10-03 13:10:00,31.11,31.14,31.1,31.12,1200.0,14.9994,15.0139,14.9946,15.0042,1200.0
2006-10-03 13:20:00,31.1,31.14,31.04,31.11,4500.0,14.9946,15.0139,14.9657,14.9994,4500.0
2006-10-03 13:30:00,31.07,31.13,31.07,31.12,1700.0,14.9801,15.0091,14.9801,15.0042,1700.0
2006-10-03 13:40:00,31.12,31.14,31.1,31.1,4400.0,15.0042,15.0139,14.9946,14.9946,4400.0
2006-10-03 13:50:00,31.1,31.19,31.07,31.17,7500.0,14.9946,15.038,14.9801,15.0283,7500.0
2006-10-03 14:00:00,31.16,31.19,31.13,31.18,6600.0,15.0235,15.038,15.0091,15.0332,6600.0
2006-10-03 14:10:00,31.18,31.18,31.11,31.15,2100.0,15.0332,15.0332,14.9994,15.0187,2100.0
2006-10-03 14:20:00,31.2,31.2,31.0,31.11,5300.0,15.0428,15.0428,14.9464,14.9994,5300.0
2006-10-03 14:30:00,31.08,31.15,31.04,31.15,2500.0,14.9849,15.0187,14.9657,15.0187,2500.0
2006-10-03 14:40:00,31.14,31.14,31.1,31.1,1400.0,15.0139,15.0139,14.9946,14.9946,1400.0
2006-10-03 14:50:00,31.12,31.15,30.99,31.05,9200.0,15.0042,15.0187,14.9416,14.9705,9200.0
2006-10-03 15:00:00,31.05,31.06,31.01,31.03,2400.0,14.9705,14.9753,14.9512,14.9608,2400.0
2006-10-03 15:10:00,31.04,31.14,31.04,31.14,10300.0,14.9657,15.0139,14.9657,15.0139,10300.0
2006-10-03 15:20:00,31.16,31.3,31.16,31.29,25600.0,15.0235,15.091,15.0235,15.0862,25600.0
2006-10-03 15:30:00,31.3,31.36,31.08,31.13,9500.0,15.091,15.1199,14.9849,15.0091,9500.0
2006-10-03 15:40:00,31.1,31.14,31.01,31.08,4300.0,14.9946,15.0139,14.9512,14.9849,4300.0
2006-10-03 15:50:00,31.08,31.2,31.08,31.19,9800.0,14.9849,15.0428,14.9849,15.038,9800.0
2006-10-04 09:30:00,31.15,31.15,31.07,31.1,9900.0,15.0187,15.0187,14.9801,14.9946,9900.0
2006-10-04 09:40:00,31.12,31.14,31.03,31.03,10700.0,15.0042,15.0139,14.9608,14.9608,10700.0
2006-10-04 09:50:00,31.04,31.2,31.03,31.19,48200.0,14.9657,15.0428,14.9608,15.038,48200.0
2006-10-04 10:00:00,31.2,31.24,31.08,31.16,18300.0,15.0428,15.0621,14.9849,15.0235,18300.0
2006-10-04 10:10:00,31.16,31.21,30.98,31.01,9400.0,15.0235,15.0476,14.9367,14.9512,9400.0
2006-10-04 10:20:00,31.0,31.08,30.95,30.97,8000.0,14.9464,14.9849,14.9223,14.9319,8000.0
2006-10-04 10:30:00,30.99,31.05,30.92,30.93,5200.0,14.9416,14.9705,14.9078,14.9126,5200.0
2006-10-04 10:40:00,30.91,30.95,30.84,30.95,5100.0,14.903,14.9223,14.8692,14.9223,5100.0
2006-10-04 10:50:00,30.96,30.97,30.89,30.89,4700.0,14.9271,14.9319,14.8933,14.8933,4700.0
2006-10-04 11:00:00,30.9,30.96,30.86,30.96,6000.0,14.8982,14.9271,14.8789,14.9271,6000.0
2006-10-04 11:10:00,30.97,30.97,30.84,30.92,5400.0,14.9319,14.9319,14.8692,14.9078,5400.0
2006-10-04 11:20:00,30.95,31.04,30.93,31.03,4300.0,14.9223,14.9657,14.9126,14.9608,4300.0
2006-10-04 11:30:00,31.03,31.09,31.02,31.07,3600.0,14.9608,14.9898,14.956,14.9801,3600.0
2006-10-04 11:40:00,31.08,31.1,31.08,31.09,3300.0,14.9849,14.9946,14.9849,14.9898,3300.0
2006-10-04 11:50:00,31.07,31.07,30.93,30.99,7500.0,14.9801,14.9801,14.9126,14.9416,7500.0
2006-10-04 12:00:00,30.99,31.05,30.96,31.0,4300.0,14.9416,14.9705,14.9271,14.9464,4300.0
2006-10-04 12:10:00,31.0,31.04,30.98,31.03,2400.0,14.9464,14.9657,14.9367,14.9608,2400.0
2006-10-04 12:20:00,31.01,31.03,31.0,31.01,1300.0,14.9512,14.9608,14.9464,14.9512,1300.0
2006-10-04 12:30:00,30.97,30.99,30.96,30.97,1200.0,14.9319,14.9416,14.9271,14.9319,1200.0
2006-10-04 12:40:00,30.97,31.03,30.97,31.03,2000.0,14.9319,14.9608,14.9319,14.9608,2000.0
2006-10-04 12:50:00,30.99,31.0,30.95,30.99,3500.0,14.9416,14.9464,14.9223,14.9416,3500.0
2006-10-04 13:00:00,30.99,30.99,30.91,30.94,4900.0,14.9416,14.9416,14.903,14.9174,4900.0
2006-10-04 13:10:00,30.93,30.94,30.88,30.91,6800.0,14.9126,14.9174,14.8885,14.903,6800.0
2006-10-04 13:20:00,30.87,30.94,30.87,30.94,1100.0,14.8837,14.9174,14.8837,14.9174,1100.0
2006-10-04 13:30:00,30.96,31.08,30.94,31.07,8500.0,14.9271,14.9849,14.9174,14.9801,8500.0
2006-10-04 13:40:00,31.06,31.06,30.98,30.99,3700.0,14.9753,14.9753,14.9367,14.9416,3700.0
2006-10-04 13:50:00,30.99,31.03,30.95,31.0,2300.0,14.9416,14.9608,14.9223,14.9464,2300.0
2006-10-04 14:00:00,31.02,31.05,30.97,31.05,4100.0,14.956,14.9705,14.9319,14.9705,4100.0
2006-10-04 14:10:00,31.05,31.14,31.03,31.12,4300.0,14.9705,15.0139,14.9608,15.0042,4300.0
2006-10-04 14:20:00,31.13,31.14,31.06,31.08,3600.0,15.0091,15.0139,14.9753,14.9849,3600.0
2006-10-04 14:30:00,31.06,31.13,31.02,31.11,5200.0,14.9753,15.0091,14.956,14.9994,5200.0
2006-10-04 14:40:00,31.11,31.2,31.11,31.13,7600.0,14.9994,15.0428,14.9994,15.0091,7600.0
2006-10-04 14:50:00,31.18,31.24,31.18,31.23,8200.0,15.0332,15.0621,15.0332,15.0573,8200.0
2006-10-04 15:00:00,31.21,31.23,31.18,31.2,7600.0,15.0476,15.0573,15.0332,15.0428,7600.0
2006-10-04 15:10:00,31.2,31.22,31.15,31.15,4900.0,15.0428,15.0524,15.0187,15.0187,4900.0
2006-10-04 15:20:00,31.15,31.23,31.05,31.16,11000.0,15.0187,15.0573,14.9705,15.0235,11000.0
2006-10-04 15:30:00,31.15,31.22,31.14,31.22,5800.0,15.0187,15.0524,15.0139,15.0524,5800.0
2006-10-04 15:40:00,31.23,31.24,31.19,31.23,5000.0,15.0573,15.0621,15.038,15.0573,5000.0
2006-10-04 15:50:00,31.21,31.34,31.21,31.3,17600.0,15.0476,15.1103,15.0476,15.091,17600.0
2006-10-05 09:30:00,31.25,31.38,31.24,31.37,9000.0,15.0669,15.1296,15.0621,15.1248,9000.0
2006-10-05 09:40:00,31.37,31.49,31.37,31.44,10000.0,15.1248,15.1826,15.1248,15.1585,10000.0
2006-10-05 09:50:00,31.44,31.44,31.2,31.32,11400.0,15.1585,15.1585,15.0428,15.1007,11400.0
2006-10-05 10:00:00,31.33,31.35,31.2,31.2,4200.0,15.1055,15.1151,15.0428,15.0428,4200.0
2006-10-05 10:10:00,31.2,31.21,31.11,31.18,3200.0,15.0428,15.0476,14.9994,15.0332,3200.0
2006-10-05 10:20:00,31.18,31.19,31.17,31.19,2100.0,15.0332,15.038,15.0283,15.038,2100.0
2006-10-05 10:30:00,31.18,31.19,31.1,31.1,6700.0,15.0332,15.038,14.9946,14.9946,6700.0
2006-10-05 10:40:00,31.09,31.19,31.09,31.19,1100.0,14.9898,15.038,14.9898,15.038,1100.0
2006-10-05 10:50:00,31.19,31.2,31.18,31.2,1800.0,15.038,15.0428,15.0332,15.0428,1800.0
2006-10-05 11:00:00,31.21,31.25,31.21,31.24,2600.0,15.0476,15.0669,15.0476,15.0621,2600.0
2006-10-05 11:10:00,31.21,31.23,31.08,31.12,5900.0,15.0476,15.0573,14.9849,15.0042,5900.0
2006-10-05 11:20:00,31.1,31.16,31.08,31.14,4200.0,14.9946,15.0235,14.9849,15.0139,4200.0
2006-10-05 11:30:00,31.15,31.2,31.14,31.2,1900.0,15.0187,15.0428,15.0139,15.0428,1900.0
2006-10-05 11:40:00,31.22,31.29,31.2,31.27,2800.0,15.0524,15.0862,15.0428,15.0766,2800.0
2006-10-05 11:50:00,31.2,31.23,31.2,31.22,1400.0,15.0428,15.0573,15.0428,15.0524,1400.0
2006-10-05 12:00:00,31.22,31.22,31.18,31.19,3400.0,15.0524,15.0524,15.0332,15.038,3400.0
2006-10-05 12:10:00,31.21,31.22,31.21,31.22,2000.0,15.0476,15.0524,15.0476,15.0524,2000.0
2006-10-05 12:20:00,31.22,31.22,31.21,31.22,1500.0,15.0524,15.0524,15.0476,15.0524,1500.0
2006-10-05 12:30:00,31.2,31.22,31.15,31.19,3200.0,15.0428,15.0524,15.0187,15.038,3200.0
2006-10-05 12:40:00,31.13,31.19,31.13,31.15,2400.0,15.0091,15.038,15.0091,15.0187,2400.0
2006-10-05 12:50:00,31.13,31.19,31.09,31.1,6100.0,15.0091,15.038,14.9898,14.9946,6100.0
2006-10-05 13:00:00,31.09,31.22,31.09,31.2,3000.0,14.9898,15.0524,14.9898,15.0428,3000.0
2006-10-05 13:10:00,31.21,31.22,31.19,31.2,2200.0,15.0476,15.0524,15.038,15.0428,2200.0
2006-10-05 13:20:00,31.21,31.23,31.21,31.23,1800.0,15.0476,15.0573,15.0476,15.0573,1800.0
2006-10-05 13:30:00,31.21,31.24,31.21,31.24,3700.0,15.0476,15.0621,15.0476,15.0621,3700.0
2006-10-05 13:40:00,31.23,31.27,31.18,31.23,7500.0,15.0573,15.0766,15.0332,15.0573,7500.0
2006-10-05 13:50:00,31.22,31.27,31.18,31.18,5100.0,15.0524,15.0766,15.0332,15.0332,5100.0
2006-10-05 14:00:00,31.19,31.24,31.19,31.23,2200.0,15.038,15.0621,15.038,15.0573,2200.0
2006-10-05 14:10:00,31.25,31.26,31.16,31.24,4000.0,15.0669,15.0717,15.0235,15.0621,4000.0
2006-10-05 14:20:00,31.27,31.27,31.24,31.27,2900.0,15.0766,15.0766,15.0621,15.0766,2900.0
2006-10-05 14:30:00,31.27,31.3,31.27,31.3,3200.0,15.0766,15.091,15.0766,15.091,3200.0
2006-10-05 14:40:00,31.3,31.3,31.23,31.29,5100.0,15.091,15.091,15.0573,15.0862,5100.0
2006-10-05 14:50:00,31.28,31.39,31.25,31.39,4600.0,15.0814,15.1344,15.0669,15.1344,4600.0
2006-10-05 15:00:00,31.38,31.42,31.34,31.41,4100.0,15.1296,15.1489,15.1103,15.1441,4100.0
2006-10-05 15:10:00,31.41,31.48,31.35,31.47,5700.0,15.1441,15.1778,15.1151,15.173,5700.0
2006-10-05 15:20:00,31.48,31.5,31.41,31.48,6800.0,15.1778,15.1874,15.1441,15.1778,6800.0
2006-10-05 15:30:00,31.45,31.5,31.41,31.45,8300.0,15.1633,15.1874,15.1441,15.1633,8300.0
2006-10-05 15:40:00,31.45,31.45,31.37,31.4,4500.0,15.1633,15.1633,15.1248,15.1392,4500.0
2006-10-05 15:50:00,31.4,31.5,31.38,31.48,12500.0,15.1392,15.1874,15.1296,15.1778,12500.0
2006-10-06 09:30:00,31.5,31.5,31.17,31.17,5000.0,15.1874,15.1874,15.0283,15.0283,5000.0
2006-10-06 09:40:00,31.25,31.31,31.16,31.29,2100.0,15.0669,15.0958,15.0235,15.0862,2100.0
2006-10-06 09:50:00,31.29,31.34,31.07,31.09,17900.0,15.0862,15.1103,14.9801,14.9898,17900.0
2006-10-06 10:00:00,31.09,31.19,31.04,31.16,8100.0,14.9898,15.038,14.9657,15.0235,8100.0
2006-10-06 10:10:00,31.19,31.25,31.06,31.15,3700.0,15.038,15.0669,14.9753,15.0187,3700.0
2006-10-06 10:20:00,31.14,31.26,31.08,31.17,3400.0,15.0139,15.0717,14.9849,15.0283,3400.0
2006-10-06 10:30:00,31.18,31.33,31.02,31.07,85500.0,15.0332,15.1055,14.956,14.9801,85500.0
2006-10-06 10:40:00,31.08,31.14,31.02,31.14,16700.0,14.9849,15.0139,14.956,15.0139,16700.0
2006-10-06 10:50:00,31.16,31.16,31.07,31.11,15800.0,15.0235,15.0235,14.9801,14.9994,15800.0
2006-10-06 11:00:00,31.1,31.1,31.0,31.01,12000.0,14.9946,14.9946,14.9464,14.9512,12000.0
2006-10-06 11:10:00,30.98,31.19,30.97,31.19,6200.0,14.9367,15.038,14.9319,15.038,6200.0
2006-10-06 11:20:00,31.19,31.27,31.19,31.26,2300.0,15.038,15.0766,15.038,15.0717,2300.0
2006-10-06 11:30:00,31.27,31.34,31.27,31.34,2900.0,15.0766,15.1103,15.0766,15.1103,2900.0
2006-10-06 11:40:00,31.33,31.34,31.28,31.28,3300.0,15.1055,15.1103,15.0814,15.0814,3300.0
2006-10-06 11:50:00,31.28,31.28,31.16,31.2,3100.0,15.0814,15.0814,15.0235,15.0428,3100.0
2006-10-06 12:00:00,31.21,31.3,31.21,31.24,19100.0,15.0476,15.091,15.0476,15.0621,19100.0
2006-10-06 12:10:00,31.21,31.24,31.17,31.19,18700.0,15.0476,15.0621,15.0283,15.038,18700.0
2006-10-06 12:20:00,31.19,31.19,31.15,31.15,9000.0,15.038,15.038,15.0187,15.0187,9000.0
2006-10-06 12:30:00,31.15,31.16,31.12,31.15,3100.0,15.0187,15.0235,15.0042,15.0187,3100.0
2006-10-06 12:40:00,31.12,31.23,31.1,31.2,4900.0,15.0042,15.0573,14.9946,15.0428,4900.0
2006-10-06 12:50:00,31.2,31.22,31.16,31.2,3700.0,15.0428,15.0524,15.0235,15.0428,3700.0
2006-10-06 13:00:00,31.19,31.19,31.11,31.15,2100.0,15.038,15.038,14.9994,15.0187,2100.0
2006-10-06 13:10:00,31.13,31.23,31.1,31.23,7600.0,15.0091,15.0573,14.9946,15.0573,7600.0
2006-10-06 13:20:00,31.21,31.21,31.08,31.13,11500.0,15.0476,15.0476,14.9849,15.0091,11500.0
2006-10-06 13:30:00,31.13,31.22,31.11,31.22,19300.0,15.0091,15.0524,14.9994,15.0524,19300.0
2006-10-06 13:40:00,31.24,31.24,31.18,31.2,6900.0,15.0621,15.0621,15.0332,15.0428,6900.0
2006-10-06 13:50:00,31.22,31.27,31.2,31.25,4500.0,15.0524,15.0766,15.0428,15.0669,4500.0
2006-10-06 14:00:00,31.25,31.26,31.11,31.21,5300.0,15.0669,15.0717,14.9994,15.0476,5300.0
2006-10-06 14:10:00,31.18,31.24,31.11,31.14,27000.0,15.0332,15.0621,14.9994,15.0139,27000.0
2006-10-06 14:20:00,31.16,31.25,31.11,31.18,16200.0,15.0235,15.0669,14.9994,15.0332,16200.0
2006-10-06 14:30:00,31.19,31.28,31.12,31.28,7700.0,15.038,15.0814,15.0042,15.0814,7700.0
2006-10-06 14:40:00,31.29,31.33,31.11,31.26,13500.0,15.0862,15.1055,14.9994,15.0717,13500.0
2006-10-06 14:50:00,31.27,31.3,31.18,31.22,6700.0,15.0766,15.091,15.0332,15.0524,6700.0
2006-10-06 15:00:00,31.25,31.28,31.23,31.27,4500.0,15.0669,15.0814,15.0573,15.0766,4500.0
2006-10-06 15:10:00,31.27,31.3,31.27,31.3,7700.0,15.0766,15.091,15.0766,15.091,7700.0
2006-10-06 15:20:00,31.3,31.34,31.29,31.34,9600.0,15.091,15.1103,15.0862,15.1103,9600.0
2006-10-06 15:30:00,31.34,31.37,31.34,31.36,11200.0,15.1103,15.1248,15.1103,15.1199,11200.0
2006-10-06 15:40:00,31.36,31.37,31.32,31.35,12900.0,15.1199,15.1248,15.1007,15.1151,12900.0
2006-10-06 15:50:00,31.35,31.46,31.34,31.46,20600.0,15.1151,15.1682,15.1103,15.1682,20600.0
2006-10-09 09:30:00,31.4,31.4,31.32,31.32,3900.0,15.1392,15.1392,15.1007,15.1007,3900.0
2006-10-09 09:40:00,31.26,31.28,31.05,31.28,7400.0,15.0717,15.0814,14.9705,15.0814,7400.0
2006-10-09 09:50:00,31.33,31.41,31.19,31.35,3300.0,15.1055,15.1441,15.038,15.1151,3300.0
2006-10-09 10:00:00,31.35,31.41,31.2,31.29,3500.0,15.1151,15.1441,15.0428,15.0862,3500.0
2006-10-09 10:10:00,31.3,31.41,31.3,31.38,23100.0,15.091,15.1441,15.091,15.1296,23100.0
2006-10-09 10:20:00,31.38,31.39,31.22,31.3,8100.0,15.1296,15.1344,15.0524,15.091,8100.0
2006-10-09 10:30:00,31.31,31.31,31.27,31.31,2100.0,15.0958,15.0958,15.0766,15.0958,2100.0
2006-10-09 10:40:00,31.3,31.4,31.25,31.4,5100.0,15.091,15.1392,15.0669,15.1392,5100.0
2006-10-09 10:50:00,31.42,31.51,31.34,31.46,6200.0,15.1489,15.1923,15.1103,15.1682,6200.0
2006-10-09 11:00:00,31.48,31.48,31.4,31.47,6100.0,15.1778,15.1778,15.1392,15.173,6100.0
2006-10-09 11:10:00,31.46,31.47,31.36,31.47,3400.0,15.1682,15.173,15.1199,15.173,3400.0
2006-10-09 11:20:00,31.47,31.54,31.42,31.5,5600.0,15.173,15.2067,15.1489,15.1874,5600.0
2006-10-09 11:30:00,31.5,31.6,31.5,31.59,8100.0,15.1874,15.2357,15.1874,15.2308,8100.0
2006-10-09 11:40:00,31.6,31.72,31.59,31.67,5200.0,15.2357,15.2935,15.2308,15.2694,5200.0
2006-10-09 11:50:00,31.67,31.68,31.61,31.61,3400.0,15.2694,15.2742,15.2405,15.2405,3400.0
2006-10-09 12:00:00,31.63,31.64,31.57,31.61,2300.0,15.2501,15.2549,15.2212,15.2405,2300.0
2006-10-09 12:10:00,31.59,31.62,31.59,31.62,1100.0,15.2308,15.2453,15.2308,15.2453,1100.0
2006-10-09 12:20:00,31.61,31.66,31.61,31.66,4600.0,15.2405,15.2646,15.2405,15.2646,4600.0
2006-10-09 12:30:00,31.66,31.7,31.66,31.66,2000.0,15.2646,15.2839,15.2646,15.2646,2000.0
2006-10-09 12:40:00,31.66,31.68,31.65,31.66,3200.0,15.2646,15.2742,15.2598,15.2646,3200.0
2006-10-09 12:50:00,31.66,31.71,31.66,31.7,11700.0,15.2646,15.2887,15.2646,15.2839,11700.0
2006-10-09 13:00:00,31.7,31.71,31.7,31.7,2300.0,15.2839,15.2887,15.2839,15.2839,2300.0
2006-10-09 13:10:00,31.7,31.73,31.7,31.73,5300.0,15.2839,15.2983,15.2839,15.2983,5300.0
2006-10-09 13:20:00,31.73,31.73,31.68,31.72,2100.0,15.2983,15.2983,15.2742,15.2935,2100.0
2006-10-09 13:30:00,31.74,31.79,31.65,31.67,64700.0,15.3032,15.3273,15.2598,15.2694,64700.0
2006-10-09 13:40:00,31.7,31.78,31.67,31.78,2200.0,15.2839,15.3224,15.2694,15.3224,2200.0
2006-10-09 13:50:00,31.76,31.78,31.74,31.76,2100.0,15.3128,15.3224,15.3032,15.3128,2100.0
2006-10-09 14:00:00,31.72,31.72,31.59,31.64,4100.0,15.2935,15.2935,15.2308,15.2549,4100.0
2006-10-09 14:10:00,31.64,31.65,31.58,31.6,22600.0,15.2549,15.2598,15.226,15.2357,22600.0
2006-10-09 14:20:00,31.58,31.61,31.52,31.61,2800.0,15.226,15.2405,15.1971,15.2405,2800.0
2006-10-09 14:30:00,31.6,31.61,31.6,31.61,200.0,15.2357,15.2405,15.2357,15.2405,200.0
2006-10-09 14:40:00,31.58,31.6,31.53,31.6,4400.0,15.226,15.2357,15.2019,15.2357,4400.0
2006-10-09 14:50:00,31.6,31.64,31.6,31.6,5200.0,15.2357,15.2549,15.2357,15.2357,5200.0
2006-10-09 15:00:00,31.6,31.62,31.51,31.58,11500.0,15.2357,15.2453,15.1923,15.226,11500.0
2006-10-09 15:10:00,31.53,31.61,31.53,31.6,6200.0,15.2019,15.2405,15.2019,15.2357,6200.0
2006-10-09 15:20:00,31.6,31.6,31.47,31.57,8700.0,15.2357,15.2357,15.173,15.2212,8700.0
2006-10-09 15:30:00,31.58,31.63,31.57,31.63,4100.0,15.226,15.2501,15.2212,15.2501,4100.0
2006-10-09 15:40:00,31.65,31.66,31.56,31.62,9900.0,15.2598,15.2646,15.2164,15.2453,9900.0
2006-10-09 15:50:00,31.62,31.7,31.57,31.7,15800.0,15.2453,15.2839,15.2212,15.2839,15800.0
2006-10-10 09:30:00,31.65,31.67,31.52,31.52,2600.0,15.2598,15.2694,15.1971,15.1971,2600.0
2006-10-10 09:40:00,31.47,31.48,31.38,31.4,1900.0,15.173,15.1778,15.1296,15.1392,1900.0
2006-10-10 09:50:00,31.4,31.4,31.3,31.32,3600.0,15.1392,15.1392,15.091,15.1007,3600.0
2006-10-10 10:00:00,31.34,31.35,31.32,31.33,1900.0,15.1103,15.1151,15.1007,15.1055,1900.0
2006-10-10 10:10:00,31.33,31.34,31.3,31.32,2300.0,15.1055,15.1103,15.091,15.1007,2300.0
2006-10-10 10:20:00,31.32,31.46,31.32,31.44,1400.0,15.1007,15.1682,15.1007,15.1585,1400.0
2006-10-10 10:30:00,31.45,31.46,31.41,31.44,5800.0,15.1633,15.1682,15.1441,15.1585,5800.0
2006-10-10 10:40:00,31.45,31.52,31.42,31.52,10500.0,15.1633,15.1971,15.1489,15.1971,10500.0
2006-10-10 10:50:00,31.52,31.55,31.43,31.43,2500.0,15.1971,15.2116,15.1537,15.1537,2500.0
2006-10-10 11:00:00,31.54,31.54,31.36,31.48,5400.0,15.2067,15.2067,15.1199,15.1778,5400.0
2006-10-10 11:10:00,31.42,31.55,31.42,31.51,2800.0,15.1489,15.2116,15.1489,15.1923,2800.0
2006-10-10 11:20:00,31.52,31.55,31.4,31.44,2300.0,15.1971,15.2116,15.1392,15.1585,2300.0
2006-10-10 11:30:00,31.48,31.5,31.45,31.48,1700.0,15.1778,15.1874,15.1633,15.1778,1700.0
2006-10-10 11:40:00,31.52,31.52,31.46,31.47,2000.0,15.1971,15.1971,15.1682,15.173,2000.0
2006-10-10 11:50:00,31.48,31.53,31.48,31.51,1100.0,15.1778,15.2019,15.1778,15.1923,1100.0
2006-10-10 12:00:00,31.53,31.57,31.53,31.57,3000.0,15.2019,15.2212,15.2019,15.2212,3000.0
2006-10-10 12:10:00,31.57,31.57,31.56,31.56,6600.0,15.2212,15.2212,15.2164,15.2164,6600.0
2006-10-10 12:20:00,31.52,31.52,31.45,31.47,4000.0,15.1971,15.1971,15.1633,15.173,4000.0
2006-10-10 12:30:00,31.45,31.5,31.45,31.48,3300.0,15.1633,15.1874,15.1633,15.1778,3300.0
2006-10-10 12:40:00,31.48,31.52,31.47,31.5,3000.0,15.1778,15.1971,15.173,15.1874,3000.0
2006-10-10 12:50:00,31.5,31.5,31.45,31.49,2900.0,15.1874,15.1874,15.1633,15.1826,2900.0
2006-10-10 13:00:00,31.49,31.49,31.36,31.41,2800.0,15.1826,15.1826,15.1199,15.1441,2800.0
2006-10-10 13:10:00,31.39,31.42,31.2,31.25,4000.0,15.1344,15.1489,15.0428,15.0669,4000.0
2006-10-10 13:20:00,31.25,31.29,31.21,31.26,3100.0,15.0669,15.0862,15.0476,15.0717,3100.0
2006-10-10 13:30:00,31.25,31.35,31.22,31.29,2300.0,15.0669,15.1151,15.0524,15.0862,2300.0
2006-10-10 13:40:00,31.28,31.28,31.22,31.22,1700.0,15.0814,15.0814,15.0524,15.0524,1700.0
2006-10-10 13:50:00,31.23,31.23,31.07,31.11,3400.0,15.0573,15.0573,14.9801,14.9994,3400.0
2006-10-10 14:00:00,31.14,31.27,31.14,31.27,3600.0,15.0139,15.0766,15.0139,15.0766,3600.0
2006-10-10 14:10:00,31.27,31.29,31.22,31.28,2800.0,15.0766,15.0862,15.0524,15.0814,2800.0
2006-10-10 14:20:00,31.29,31.36,31.28,31.35,6600.0,15.0862,15.1199,15.0814,15.1151,6600.0
2006-10-10 14:30:00,31.34,31.44,31.34,31.41,2500.0,15.1103,15.1585,15.1103,15.1441,2500.0
2006-10-10 14:40:00,31.43,31.43,31.29,31.38,4600.0,15.1537,15.1537,15.0862,15.1296,4600.0
2006-10-10 14:50:00,31.39,31.43,31.39,31.4,1700.0,15.1344,15.1537,15.1344,15.1392,1700.0
2006-10-10 15:00:00,31.44,31.56,31.42,31.5,6600.0,15.1585,15.2164,15.1489,15.1874,6600.0
2006-10-10 15:10:00,31.48,31.5,31.38,31.44,4200.0,15.1778,15.1874,15.1296,15.1585,4200.0
2006-10-10 15:20:00,31.44,31.55,31.43,31.53,8100.0,15.1585,15.2116,15.1537,15.2019,8100.0
2006-10-10 15:30:00,31.5,31.54,31.47,31.54,5200.0,15.1874,15.2067,15.173,15.2067,5200.0
2006-10-10 15:40:00,31.54,31.57,31.5,31.5,6900.0,15.2067,15.2212,15.1874,15.1874,6900.0
2006-10-10 15:50:00,31.49,31.56,31.45,31.45,21100.0,15.1826,15.2164,15.1633,15.1633,21100.0
2006-10-11 09:30:00,31.46,31.46,31.36,31.36,6300.0,15.1682,15.1682,15.1199,15.1199,6300.0
2006-10-11 09:40:00,31.29,31.31,31.16,31.29,5100.0,15.0862,15.0958,15.0235,15.0862,5100.0
2006-10-11 09:50:00,31.25,31.34,31.2,31.26,4000.0,15.0669,15.1103,15.0428,15.0717,4000.0
2006-10-11 10:00:00,31.26,31.34,31.24,31.3,3400.0,15.0717,15.1103,15.0621,15.091,3400.0
2006-10-11 10:10:00,31.33,31.45,31.33,31.45,4200.0,15.1055,15.1633,15.1055,15.1633,4200.0
2006-10-11 10:20:00,31.4,31.46,31.36,31.46,2400.0,15.1392,15.1682,15.1199,15.1682,2400.0
2006-10-11 10:30:00,31.44,31.46,31.32,31.38,3400.0,15.1585,15.1682,15.1007,15.1296,3400.0
2006-10-11 10:40:00,31.39,31.5,31.39,31.5,3600.0,15.1344,15.1874,15.1344,15.1874,3600.0
2006-10-11 10:50:00,31.49,31.5,31.48,31.5,3500.0,15.1826,15.1874,15.1778,15.1874,3500.0
2006-10-11 11:00:00,31.49,31.53,31.49,31.53,3000.0,15.1826,15.2019,15.1826,15.2019,3000.0
2006-10-11 11:10:00,31.52,31.58,31.52,31.52,4300.0,15.1971,15.226,15.1971,15.1971,4300.0
2006-10-11 11:20:00,31.5,31.5,31.49,31.5,51200.0,15.1874,15.1874,15.1826,15.1874,51200.0
2006-10-11 11:30:00,31.49,31.5,31.43,31.5,7100.0,15.1826,15.1874,15.1537,15.1874,7100.0
2006-10-11 11:40:00,31.5,31.5,31.47,31.47,4700.0,15.1874,15.1874,15.173,15.173,4700.0
2006-10-11 11:50:00,31.46,31.5,31.46,31.48,3600.0,15.1682,15.1874,15.1682,15.1778,3600.0
2006-10-11 12:00:00,31.49,31.5,31.4,31.45,5700.0,15.1826,15.1874,15.1392,15.1633,5700.0
2006-10-11 12:10:00,31.45,31.47,31.43,31.44,3500.0,15.1633,15.173,15.1537,15.1585,3500.0
2006-10-11 12:20:00,31.43,31.46,31.41,31.41,2500.0,15.1537,15.1682,15.1441,15.1441,2500.0
2006-10-11 12:30:00,31.41,31.47,31.41,31.46,2600.0,15.1441,15.173,15.1441,15.1682,2600.0
2006-10-11 12:40:00,31.46,31.49,31.44,31.47,2900.0,15.1682,15.1826,15.1585,15.173,2900.0
2006-10-11 12:50:00,31.47,31.5,31.43,31.45,4700.0,15.173,15.1874,15.1537,15.1633,4700.0
2006-10-11 13:00:00,31.46,31.5,31.46,31.5,2800.0,15.1682,15.1874,15.1682,15.1874,2800.0
2006-10-11 13:10:00,31.51,31.51,31.44,31.48,4300.0,15.1923,15.1923,15.1585,15.1778,4300.0
2006-10-11 13:20:00,31.48,31.5,31.48,31.49,2200.0,15.1778,15.1874,15.1778,15.1826,2200.0
2006-10-11 13:30:00,31.49,31.49,31.44,31.49,2600.0,15.1826,15.1826,15.1585,15.1826,2600.0
2006-10-11 13:40:00,31.49,31.5,31.45,31.5,2600.0,15.1826,15.1874,15.1633,15.1874,2600.0
2006-10-11 13:50:00,31.49,31.53,31.49,31.53,2300.0,15.1826,15.2019,15.1826,15.2019,2300.0
2006-10-11 14:00:00,31.53,31.53,31.34,31.35,4400.0,15.2019,15.2019,15.1103,15.1151,4400.0
2006-10-11 14:10:00,31.34,31.41,31.34,31.35,7200.0,15.1103,15.1441,15.1103,15.1151,7200.0
2006-10-11 14:20:00,31.35,31.4,31.35,31.4,5700.0,15.1151,15.1392,15.1151,15.1392,5700.0
2006-10-11 14:30:00,31.38,31.4,31.38,31.39,8200.0,15.1296,15.1392,15.1296,15.1344,8200.0
2006-10-11 14:40:00,31.39,31.42,31.38,31.4,3900.0,15.1344,15.1489,15.1296,15.1392,3900.0
2006-10-11 14:50:00,31.4,31.45,31.34,31.45,12600.0,15.1392,15.1633,15.1103,15.1633,12600.0
2006-10-11 15:00:00,31.47,31.47,31.35,31.35,13000.0,15.173,15.173,15.1151,15.1151,13000.0
2006-10-11 15:10:00,31.38,31.5,31.38,31.45,3300.0,15.1296,15.1874,15.1296,15.1633,3300.0
2006-10-11 15:20:00,31.45,31.46,31.4,31.4,13600.0,15.1633,15.1682,15.1392,15.1392,13600.0
2006-10-11 15:30:00,31.41,31.52,31.41,31.5,6900.0,15.1441,15.1971,15.1441,15.1874,6900.0
2006-10-11 15:40:00,31.5,31.51,31.49,31.5,6900.0,15.1874,15.1923,15.1826,15.1874,6900.0
2006-10-11 15:50:00,31.48,31.51,31.44,31.46,20200.0,15.1778,15.1923,15.1585,15.1682,20200.0
2006-10-12 09:30:00,31.53,31.6,31.5,31.6,2200.0,15.2019,15.2357,15.1874,15.2357,2200.0
2006-10-12 09:40:00,31.6,31.7,31.59,31.63,4300.0,15.2357,15.2839,15.2308,15.2501,4300.0
2006-10-12 09:50:00,31.68,31.75,31.62,31.74,3500.0,15.2742,15.308,15.2453,15.3032,3500.0
2006-10-12 10:00:00,31.77,31.88,31.74,31.75,4500.0,15.3176,15.3707,15.3032,15.308,4500.0
2006-10-12 10:10:00,31.79,31.87,31.72,31.8,6600.0,15.3273,15.3658,15.2935,15.3321,6600.0
2006-10-12 10:20:00,31.81,31.81,31.74,31.8,3600.0,15.3369,15.3369,15.3032,15.3321,3600.0
2006-10-12 10:30:00,31.8,31.87,31.73,31.82,3900.0,15.3321,15.3658,15.2983,15.3417,3900.0
2006-10-12 10:40:00,31.87,31.87,31.75,31.87,7900.0,15.3658,15.3658,15.308,15.3658,7900.0
2006-10-12 10:50:00,31.87,31.98,31.84,31.92,10300.0,15.3658,15.4189,15.3514,15.3899,10300.0
2006-10-12 11:00:00,31.96,32.0,31.94,31.96,6900.0,15.4092,15.4285,15.3996,15.4092,6900.0
2006-10-12 11:10:00,31.96,32.0,31.96,31.98,3000.0,15.4092,15.4285,15.4092,15.4189,3000.0
2006-10-12 11:20:00,31.98,32.0,31.95,31.95,3000.0,15.4189,15.4285,15.4044,15.4044,3000.0
2006-10-12 11:30:00,31.98,32.04,31.98,32.0,5700.0,15.4189,15.4478,15.4189,15.4285,5700.0
2006-10-12 11:40:00,31.98,31.98,31.93,31.94,5500.0,15.4189,15.4189,15.3948,15.3996,5500.0
2006-10-12 11:50:00,31.95,31.98,31.95,31.97,4700.0,15.4044,15.4189,15.4044,15.4141,4700.0
2006-10-12 12:00:00,31.95,32.0,31.95,31.98,8000.0,15.4044,15.4285,15.4044,15.4189,8000.0
2006-10-12 12:10:00,31.94,31.94,31.92,31.94,1100.0,15.3996,15.3996,15.3899,15.3996,1100.0
2006-10-12 12:20:00,31.95,32.0,31.95,31.99,2100.0,15.4044,15.4285,15.4044,15.4237,2100.0
2006-10-12 12:30:00,31.98,32.0,31.97,32.0,1600.0,15.4189,15.4285,15.4141,15.4285,1600.0
2006-10-12 12:40:00,32.0,32.0,31.98,31.98,2000.0,15.4285,15.4285,15.4189,15.4189,2000.0
2006-10-12 12:50:00,31.99,32.08,31.99,32.08,16500.0,15.4237,15.4671,15.4237,15.4671,16500.0
2006-10-12 13:00:00,32.07,32.07,32.05,32.06,2300.0,15.4623,15.4623,15.4526,15.4574,2300.0
2006-10-12 13:10:00,32.05,32.06,32.0,32.05,7400.0,15.4526,15.4574,15.4285,15.4526,7400.0
2006-10-12 13:20:00,32.05,32.05,32.03,32.05,2300.0,15.4526,15.4526,15.443,15.4526,2300.0
2006-10-12 13:30:00,32.06,32.07,32.05,32.05,8300.0,15.4574,15.4623,15.4526,15.4526,8300.0
2006-10-12 13:40:00,32.05,32.05,32.03,32.04,2400.0,15.4526,15.4526,15.443,15.4478,2400.0
2006-10-12 13:50:00,32.04,32.06,32.02,32.04,5700.0,15.4478,15.4574,15.4382,15.4478,5700.0
2006-10-12 14:00:00,32.04,32.15,32.04,32.15,7800.0,15.4478,15.5008,15.4478,15.5008,7800.0
2006-10-12 14:10:00,32.15,32.19,32.0,32.12,9700.0,15.5008,15.5201,15.4285,15.4864,9700.0
2006-10-12 14:20:00,32.13,32.17,32.12,32.16,4500.0,15.4912,15.5105,15.4864,15.5057,4500.0
2006-10-12 14:30:00,32.16,32.18,32.16,32.18,2000.0,15.5057,15.5153,15.5057,15.5153,2000.0
2006-10-12 14:40:00,32.16,32.2,32.16,32.2,3100.0,15.5057,15.5249,15.5057,15.5249,3100.0
2006-10-12 14:50:00,32.2,32.2,32.18,32.19,1800.0,15.5249,15.5249,15.5153,15.5201,1800.0
2006-10-12 15:00:00,32.19,32.22,32.18,32.18,2500.0,15.5201,15.5346,15.5153,15.5153,2500.0
2006-10-12 15:10:00,32.18,32.25,32.18,32.24,6600.0,15.5153,15.549,15.5153,15.5442,6600.0
2006-10-12 15:20:00,32.24,32.3,32.23,32.29,11900.0,15.5442,15.5732,15.5394,15.5683,11900.0
2006-10-12 15:30:00,32.25,32.31,32.24,32.31,7100.0,15.549,15.578,15.5442,15.578,7100.0
2006-10-12 15:40:00,32.31,32.35,32.28,32.35,10500.0,15.578,15.5973,15.5635,15.5973,10500.0
2006-10-12 15:50:00,32.35,32.4,32.33,32.34,12800.0,15.5973,15.6214,15.5876,15.5924,12800.0
2006-10-13 09:30:00,32.46,32.51,32.46,32.49,12000.0,15.6503,15.6744,15.6503,15.6648,12000.0
2006-10-13 09:40:00,32.49,32.61,32.48,32.6,4900.0,15.6648,15.7226,15.6599,15.7178,4900.0
2006-10-13 09:50:00,32.6,32.71,32.59,32.67,8800.0,15.7178,15.7708,15.713,15.7515,8800.0
2006-10-13 10:00:00,32.65,32.67,32.54,32.55,4800.0,15.7419,15.7515,15.6889,15.6937,4800.0
2006-10-13 10:10:00,32.58,32.85,32.57,32.85,7600.0,15.7082,15.8383,15.7033,15.8383,7600.0
2006-10-13 10:20:00,32.85,32.85,32.76,32.79,9000.0,15.8383,15.8383,15.7949,15.8094,9000.0
2006-10-13 10:30:00,32.79,32.8,32.66,32.75,10300.0,15.8094,15.8142,15.7467,15.7901,10300.0
2006-10-13 10:40:00,32.75,32.8,32.75,32.8,2700.0,15.7901,15.8142,15.7901,15.8142,2700.0
2006-10-13 10:50:00,32.8,32.84,32.79,32.81,5200.0,15.8142,15.8335,15.8094,15.819,5200.0
2006-10-13 11:00:00,32.81,32.82,32.81,32.82,1300.0,15.819,15.8239,15.819,15.8239,1300.0
2006-10-13 11:10:00,32.82,32.84,32.82,32.84,2500.0,15.8239,15.8335,15.8239,15.8335,2500.0
2006-10-13 11:20:00,32.84,32.84,32.76,32.76,4500.0,15.8335,15.8335,15.7949,15.7949,4500.0
2006-10-13 11:30:00,32.76,32.77,32.69,32.71,3200.0,15.7949,15.7998,15.7612,15.7708,3200.0
2006-10-13 11:40:00,32.71,32.76,32.71,32.76,7200.0,15.7708,15.7949,15.7708,15.7949,7200.0
2006-10-13 11:50:00,32.79,32.81,32.76,32.77,4900.0,15.8094,15.819,15.7949,15.7998,4900.0
2006-10-13 12:00:00,32.78,32.78,32.75,32.76,2400.0,15.8046,15.8046,15.7901,15.7949,2400.0
2006-10-13 12:10:00,32.76,32.81,32.76,32.81,3200.0,15.7949,15.819,15.7949,15.819,3200.0
2006-10-13 12:20:00,32.81,32.81,32.8,32.8,1800.0,15.819,15.819,15.8142,15.8142,1800.0
2006-10-13 12:30:00,32.8,32.81,32.8,32.81,1900.0,15.8142,15.819,15.8142,15.819,1900.0
2006-10-13 12:40:00,32.82,32.85,32.82,32.84,3900.0,15.8239,15.8383,15.8239,15.8335,3900.0
2006-10-13 12:50:00,32.85,32.97,32.84,32.96,8700.0,15.8383,15.8962,15.8335,15.8914,8700.0
2006-10-13 13:00:00,32.96,32.97,32.92,32.92,3900.0,15.8914,15.8962,15.8721,15.8721,3900.0
2006-10-13 13:10:00,32.91,32.99,32.91,32.98,4300.0,15.8673,15.9058,15.8673,15.901,4300.0
2006-10-13 13:20:00,32.99,33.15,32.98,33.15,39800.0,15.9058,15.983,15.901,15.983,39800.0
2006-10-13 13:30:00,33.14,33.15,33.06,33.06,8700.0,15.9782,15.983,15.9396,15.9396,8700.0
2006-10-13 13:40:00,33.06,33.08,33.03,33.06,5900.0,15.9396,15.9492,15.9251,15.9396,5900.0
2006-10-13 13:50:00,33.06,33.07,33.06,33.06,6300.0,15.9396,15.9444,15.9396,15.9396,6300.0
2006-10-13 14:00:00,33.06,33.07,33.06,33.07,6400.0,15.9396,15.9444,15.9396,15.9444,6400.0
2006-10-13 14:10:00,33.07,33.08,33.05,33.08,12100.0,15.9444,15.9492,15.9348,15.9492,12100.0
2006-10-13 14:20:00,33.08,33.27,33.08,33.27,18000.0,15.9492,16.0408,15.9492,16.0408,18000.0
2006-10-13 14:30:00,33.28,33.28,33.17,33.18,9200.0,16.0457,16.0457,15.9926,15.9974,9200.0
2006-10-13 14:40:00,33.13,33.18,33.1,33.1,8100.0,15.9733,15.9974,15.9589,15.9589,8100.0
2006-10-13 14:50:00,33.1,33.1,33.07,33.08,2400.0,15.9589,15.9589,15.9444,15.9492,2400.0
2006-10-13 15:00:00,33.08,33.14,33.07,33.1,12000.0,15.9492,15.9782,15.9444,15.9589,12000.0
2006-10-13 15:10:00,33.1,33.15,33.1,33.11,9000.0,15.9589,15.983,15.9589,15.9637,9000.0
2006-10-13 15:20:00,33.12,33.17,33.12,33.15,14600.0,15.9685,15.9926,15.9685,15.983,14600.0
2006-10-13 15:30:00,33.16,33.2,33.15,33.2,15600.0,15.9878,16.0071,15.983,16.0071,15600.0
2006-10-13 15:40:00,33.2,33.22,33.2,33.22,12000.0,16.0071,16.0167,16.0071,16.0167,12000.0
2006-10-13 15:50:00,33.23,33.34,33.23,33.33,37300.0,16.0215,16.0746,16.0215,16.0698,37300.0
2006-10-16 09:30:00,33.26,33.4,33.26,33.29,7900.0,16.036,16.1035,16.036,16.0505,7900.0
2006-10-16 09:40:00,33.3,33.32,33.18,33.29,4600.0,16.0553,16.0649,15.9974,16.0505,4600.0
2006-10-16 09:50:00,33.33,33.4,33.32,33.4,29800.0,16.0698,16.1035,16.0649,16.1035,29800.0
2006-10-16 10:00:00,33.4,33.69,33.4,33.69,32200.0,16.1035,16.2433,16.1035,16.2433,32200.0
2006-10-16 10:10:00,33.7,34.04,33.7,33.98,53900.0,16.2482,16.4121,16.2482,16.3832,53900.0
2006-10-16 10:20:00,33.95,33.95,33.82,33.9,12800.0,16.3687,16.3687,16.306,16.3446,12800.0
2006-10-16 10:30:00,33.9,33.92,33.86,33.88,64900.0,16.3446,16.3542,16.3253,16.3349,64900.0
2006-10-16 10:40:00,33.87,33.9,33.87,33.9,13700.0,16.3301,16.3446,16.3301,16.3446,13700.0
2006-10-16 10:50:00,33.9,33.9,33.81,33.88,12500.0,16.3446,16.3446,16.3012,16.3349,12500.0
2006-10-16 11:00:00,33.86,33.9,33.85,33.89,8300.0,16.3253,16.3446,16.3205,16.3398,8300.0
2006-10-16 11:10:00,33.89,33.9,33.87,33.89,10800.0,16.3398,16.3446,16.3301,16.3398,10800.0
2006-10-16 11:20:00,33.89,33.9,33.88,33.89,5800.0,16.3398,16.3446,16.3349,16.3398,5800.0
2006-10-16 11:30:00,33.89,33.9,33.89,33.9,6200.0,16.3398,16.3446,16.3398,16.3446,6200.0
2006-10-16 11:40:00,33.9,33.91,33.89,33.9,5100.0,16.3446,16.3494,16.3398,16.3446,5100.0
2006-10-16 11:50:00,33.91,33.91,33.86,33.86,10200.0,16.3494,16.3494,16.3253,16.3253,10200.0
2006-10-16 12:00:00,33.88,33.89,33.84,33.84,5200.0,16.3349,16.3398,16.3157,16.3157,5200.0
2006-10-16 12:10:00,33.84,33.85,33.82,33.84,5000.0,16.3157,16.3205,16.306,16.3157,5000.0
2006-10-16 12:20:00,33.83,33.83,33.75,33.8,4200.0,16.3108,16.3108,16.2723,16.2964,4200.0
2006-10-16 12:30:00,33.8,33.82,33.8,33.8,4900.0,16.2964,16.306,16.2964,16.2964,4900.0
2006-10-16 12:40:00,33.81,33.81,33.8,33.8,2100.0,16.3012,16.3012,16.2964,16.2964,2100.0
2006-10-16 12:50:00,33.8,33.8,33.73,33.73,4300.0,16.2964,16.2964,16.2626,16.2626,4300.0
2006-10-16 13:00:00,33.75,33.79,33.75,33.77,3200.0,16.2723,16.2915,16.2723,16.2819,3200.0
2006-10-16 13:10:00,33.77,33.79,33.74,33.77,4300.0,16.2819,16.2915,16.2674,16.2819,4300.0
2006-10-16 13:20:00,33.77,33.77,33.75,33.75,2200.0,16.2819,16.2819,16.2723,16.2723,2200.0
2006-10-16 13:30:00,33.75,33.77,33.75,33.75,4900.0,16.2723,16.2819,16.2723,16.2723,4900.0
2006-10-16 13:40:00,33.75,33.76,33.73,33.76,4200.0,16.2723,16.2771,16.2626,16.2771,4200.0
2006-10-16 13:50:00,33.76,33.76,33.7,33.72,5000.0,16.2771,16.2771,16.2482,16.2578,5000.0
2006-10-16 14:00:00,33.72,33.73,33.7,33.71,3500.0,16.2578,16.2626,16.2482,16.253,3500.0
2006-10-16 14:10:00,33.71,33.71,33.7,33.71,3500.0,16.253,16.253,16.2482,16.253,3500.0
2006-10-16 14:20:00,33.7,33.81,33.7,33.8,12100.0,16.2482,16.3012,16.2482,16.2964,12100.0
2006-10-16 14:30:00,33.81,33.81,33.8,33.8,5300.0,16.3012,16.3012,16.2964,16.2964,5300.0
2006-10-16 14:40:00,33.81,33.81,33.8,33.8,5200.0,16.3012,16.3012,16.2964,16.2964,5200.0
2006-10-16 14:50:00,33.81,33.81,33.78,33.79,12700.0,16.3012,16.3012,16.2867,16.2915,12700.0
2006-10-16 15:00:00,33.79,33.79,33.72,33.73,16900.0,16.2915,16.2915,16.2578,16.2626,16900.0
2006-10-16 15:10:00,33.74,33.83,33.74,33.8,9600.0,16.2674,16.3108,16.2674,16.2964,9600.0
2006-10-16 15:20:00,33.8,33.8,33.78,33.79,5500.0,16.2964,16.2964,16.2867,16.2915,5500.0
2006-10-16 15:30:00,33.79,33.81,33.75,33.81,12200.0,16.2915,16.3012,16.2723,16.3012,12200.0
2006-10-16 15:40:00,33.8,33.82,33.78,33.82,11700.0,16.2964,16.306,16.2867,16.306,11700.0
2006-10-16 15:50:00,33.85,33.9,33.82,33.85,14000.0,16.3205,16.3446,16.306,16.3205,14000.0
2006-10-17 09:30:00,33.5,33.55,33.34,33.54,12800.0,16.1517,16.1758,16.0746,16.171,12800.0
2006-10-17 09:40:00,33.48,33.49,33.46,33.47,6100.0,16.1421,16.1469,16.1324,16.1373,6100.0
2006-10-17 09:50:00,33.46,33.47,33.28,33.29,7900.0,16.1324,16.1373,16.0457,16.0505,7900.0
2006-10-17 10:00:00,33.3,33.31,33.17,33.21,11600.0,16.0553,16.0601,15.9926,16.0119,11600.0
2006-10-17 10:10:00,33.2,33.22,33.17,33.21,8800.0,16.0071,16.0167,15.9926,16.0119,8800.0
2006-10-17 10:20:00,33.21,33.27,33.21,33.23,5300.0,16.0119,16.0408,16.0119,16.0215,5300.0
2006-10-17 10:30:00,33.23,33.23,33.21,33.23,8700.0,16.0215,16.0215,16.0119,16.0215,8700.0
2006-10-17 10:40:00,33.23,33.3,33.23,33.29,14100.0,16.0215,16.0553,16.0215,16.0505,14100.0
2006-10-17 10:50:00,33.26,33.43,33.26,33.42,63700.0,16.036,16.118,16.036,16.1132,63700.0
2006-10-17 11:00:00,33.42,33.46,33.37,33.37,11300.0,16.1132,16.1324,16.089,16.089,11300.0
2006-10-17 11:10:00,33.38,33.44,33.38,33.44,5000.0,16.0939,16.1228,16.0939,16.1228,5000.0
2006-10-17 11:20:00,33.42,33.44,33.38,33.38,10500.0,16.1132,16.1228,16.0939,16.0939,10500.0
2006-10-17 11:30:00,33.38,33.43,33.37,33.43,2400.0,16.0939,16.118,16.089,16.118,2400.0
2006-10-17 11:40:00,33.43,33.43,33.38,33.4,4800.0,16.118,16.118,16.0939,16.1035,4800.0
2006-10-17 11:50:00,33.4,33.4,33.36,33.38,4900.0,16.1035,16.1035,16.0842,16.0939,4900.0
2006-10-17 12:00:00,33.38,33.4,33.34,33.35,16300.0,16.0939,16.1035,16.0746,16.0794,16300.0
2006-10-17 12:10:00,33.35,33.42,33.35,33.42,5600.0,16.0794,16.1132,16.0794,16.1132,5600.0
2006-10-17 12:20:00,33.42,33.45,33.4,33.4,2600.0,16.1132,16.1276,16.1035,16.1035,2600.0
2006-10-17 12:30:00,33.41,33.43,33.36,33.36,1000.0,16.1083,16.118,16.0842,16.0842,1000.0
2006-10-17 12:40:00,33.36,33.37,33.36,33.36,1500.0,16.0842,16.089,16.0842,16.0842,1500.0
2006-10-17 12:50:00,33.37,33.37,33.33,33.34,3300.0,16.089,16.089,16.0698,16.0746,3300.0
2006-10-17 13:00:00,33.33,33.36,33.33,33.36,2100.0,16.0698,16.0842,16.0698,16.0842,2100.0
2006-10-17 13:10:00,33.35,33.36,33.34,33.35,2200.0,16.0794,16.0842,16.0746,16.0794,2200.0
2006-10-17 13:20:00,33.35,33.36,33.34,33.35,7100.0,16.0794,16.0842,16.0746,16.0794,7100.0
2006-10-17 13:30:00,33.35,33.36,33.35,33.35,1700.0,16.0794,16.0842,16.0794,16.0794,1700.0
2006-10-17 13:40:00,33.33,33.39,33.33,33.39,5700.0,16.0698,16.0987,16.0698,16.0987,5700.0
2006-10-17 13:50:00,33.4,33.44,33.4,33.42,600.0,16.1035,16.1228,16.1035,16.1132,600.0
2006-10-17 14:00:00,33.43,33.45,33.42,33.45,1700.0,16.118,16.1276,16.1132,16.1276,1700.0
2006-10-17 14:10:00,33.46,33.52,33.45,33.49,30100.0,16.1324,16.1614,16.1276,16.1469,30100.0
2006-10-17 14:20:00,33.5,33.53,33.46,33.53,8800.0,16.1517,16.1662,16.1324,16.1662,8800.0
2006-10-17 14:30:00,33.5,33.54,33.47,33.47,7300.0,16.1517,16.171,16.1373,16.1373,7300.0
2006-10-17 14:40:00,33.47,33.55,33.47,33.52,4700.0,16.1373,16.1758,16.1373,16.1614,4700.0
2006-10-17 14:50:00,33.55,33.62,33.5,33.61,5000.0,16.1758,16.2096,16.1517,16.2048,5000.0
2006-10-17 15:00:00,33.62,33.66,33.61,33.66,5000.0,16.2096,16.2289,16.2048,16.2289,5000.0
2006-10-17 15:10:00,33.66,33.66,33.61,33.62,1500.0,16.2289,16.2289,16.2048,16.2096,1500.0
2006-10-17 15:20:00,33.61,33.61,33.57,33.58,3800.0,16.2048,16.2048,16.1855,16.1903,3800.0
2006-10-17 15:30:00,33.59,33.62,33.56,33.56,8200.0,16.1951,16.2096,16.1807,16.1807,8200.0
2006-10-17 15:40:00,33.51,33.51,33.46,33.49,4500.0,16.1565,16.1565,16.1324,16.1469,4500.0
2006-10-17 15:50:00,33.49,33.51,33.39,33.51,7600.0,16.1469,16.1565,16.0987,16.1565,7600.0
2006-10-18 09:30:00,33.5,33.6,33.5,33.58,6900.0,16.1517,16.1999,16.1517,16.1903,6900.0
2006-10-18 09:40:00,33.59,33.62,33.59,33.61,2400.0,16.1951,16.2096,16.1951,16.2048,2400.0
2006-10-18 09:50:00,33.64,33.69,33.63,33.67,3000.0,16.2192,16.2433,16.2144,16.2337,3000.0
2006-10-18 10:00:00,33.68,33.68,33.61,33.65,3700.0,16.2385,16.2385,16.2048,16.224,3700.0
2006-10-18 10:10:00,33.6,33.68,33.6,33.68,3500.0,16.1999,16.2385,16.1999,16.2385,3500.0
2006-10-18 10:20:00,33.63,33.63,33.51,33.56,4600.0,16.2144,16.2144,16.1565,16.1807,4600.0
2006-10-18 10:30:00,33.53,33.57,33.48,33.48,11700.0,16.1662,16.1855,16.1421,16.1421,11700.0
2006-10-18 10:40:00,33.48,33.51,33.46,33.5,11200.0,16.1421,16.1565,16.1324,16.1517,11200.0
2006-10-18 10:50:00,33.5,33.54,33.48,33.49,3600.0,16.1517,16.171,16.1421,16.1469,3600.0
2006-10-18 11:00:00,33.56,33.56,33.5,33.55,2600.0,16.1807,16.1807,16.1517,16.1758,2600.0
2006-10-18 11:10:00,33.54,33.56,33.5,33.56,5300.0,16.171,16.1807,16.1517,16.1807,5300.0
2006-10-18 11:20:00,33.59,33.63,33.51,33.51,3700.0,16.1951,16.2144,16.1565,16.1565,3700.0
2006-10-18 11:30:00,33.54,33.59,33.54,33.56,2900.0,16.171,16.1951,16.171,16.1807,2900.0
2006-10-18 11:40:00,33.56,33.61,33.55,33.61,2100.0,16.1807,16.2048,16.1758,16.2048,2100.0
2006-10-18 11:50:00,33.62,33.65,33.58,33.58,2000.0,16.2096,16.224,16.1903,16.1903,2000.0
2006-10-18 12:00:00,33.53,33.53,33.52,33.52,2000.0,16.1662,16.1662,16.1614,16.1614,2000.0
2006-10-18 12:10:00,33.52,33.59,33.5,33.53,2900.0,16.1614,16.1951,16.1517,16.1662,2900.0
2006-10-18 12:20:00,33.56,33.56,33.5,33.5,3300.0,16.1807,16.1807,16.1517,16.1517,3300.0
2006-10-18 12:30:00,33.5,33.5,33.5,33.5,0.0,16.1517,16.1517,16.1517,16.1517,0.0
2006-10-18 12:40:00,33.53,33.53,33.5,33.53,2000.0,16.1662,16.1662,16.1517,16.1662,2000.0
2006-10-18 12:50:00,33.53,33.54,33.5,33.54,3500.0,16.1662,16.171,16.1517,16.171,3500.0
2006-10-18 13:00:00,33.51,33.55,33.5,33.53,2500.0,16.1565,16.1758,16.1517,16.1662,2500.0
2006-10-18 13:10:00,33.55,33.55,33.5,33.5,2100.0,16.1758,16.1758,16.1517,16.1517,2100.0
2006-10-18 13:20:00,33.5,33.55,33.5,33.53,3500.0,16.1517,16.1758,16.1517,16.1662,3500.0
2006-10-18 13:30:00,33.53,33.54,33.51,33.54,8800.0,16.1662,16.171,16.1565,16.171,8800.0
2006-10-18 13:40:00,33.55,33.57,33.55,33.57,900.0,16.1758,16.1855,16.1758,16.1855,900.0
2006-10-18 13:50:00,33.57,33.6,33.55,33.6,2900.0,16.1855,16.1999,16.1758,16.1999,2900.0
2006-10-18 14:00:00,33.58,33.58,33.55,33.58,400.0,16.1903,16.1903,16.1758,16.1903,400.0
2006-10-18 14:10:00,33.56,33.59,33.53,33.59,5000.0,16.1807,16.1951,16.1662,16.1951,5000.0
2006-10-18 14:20:00,33.57,33.66,33.57,33.64,3700.0,16.1855,16.2289,16.1855,16.2192,3700.0
2006-10-18 14:30:00,33.62,33.62,33.61,33.62,1000.0,16.2096,16.2096,16.2048,16.2096,1000.0
2006-10-18 14:40:00,33.62,33.63,33.6,33.6,1100.0,16.2096,16.2144,16.1999,16.1999,1100.0
2006-10-18 14:50:00,33.6,33.6,33.58,33.6,3800.0,16.1999,16.1999,16.1903,16.1999,3800.0
2006-10-18 15:00:00,33.59,33.59,33.58,33.58,800.0,16.1951,16.1951,16.1903,16.1903,800.0
2006-10-18 15:10:00,33.59,33.61,33.59,33.59,4800.0,16.1951,16.2048,16.1951,16.1951,4800.0
2006-10-18 15:20:00,33.57,33.57,33.51,33.51,7900.0,16.1855,16.1855,16.1565,16.1565,7900.0
2006-10-18 15:30:00,33.5,33.54,33.5,33.52,2700.0,16.1517,16.171,16.1517,16.1614,2700.0
2006-10-18 15:40:00,33.51,33.51,33.5,33.5,2800.0,16.1565,16.1565,16.1517,16.1517,2800.0
2006-10-18 15:50:00,33.51,33.51,33.5,33.51,4200.0,16.1565,16.1565,16.1517,16.1565,4200.0
2006-10-19 09:30:00,33.5,33.58,33.5,33.58,3800.0,16.1517,16.1903,16.1517,16.1903,3800.0
2006-10-19 09:40:00,33.58,33.69,33.58,33.69,1300.0,16.1903,16.2433,16.1903,16.2433,1300.0
2006-10-19 09:50:00,33.7,33.77,33.64,33.77,1500.0,16.2482,16.2819,16.2192,16.2819,1500.0
2006-10-19 10:00:00,33.77,33.77,33.64,33.73,1900.0,16.2819,16.2819,16.2192,16.2626,1900.0
2006-10-19 10:10:00,33.74,33.75,33.71,33.71,2800.0,16.2674,16.2723,16.253,16.253,2800.0
2006-10-19 10:20:00,33.66,33.66,33.57,33.62,2600.0,16.2289,16.2289,16.1855,16.2096,2600.0
2006-10-19 10:30:00,33.62,33.64,33.52,33.54,5300.0,16.2096,16.2192,16.1614,16.171,5300.0
2006-10-19 10:40:00,33.57,33.59,33.51,33.59,3700.0,16.1855,16.1951,16.1565,16.1951,3700.0
2006-10-19 10:50:00,33.58,33.59,33.54,33.54,2300.0,16.1903,16.1951,16.171,16.171,2300.0
2006-10-19 11:00:00,33.53,33.55,33.52,33.52,1500.0,16.1662,16.1758,16.1614,16.1614,1500.0
2006-10-19 11:10:00,33.52,33.55,33.5,33.51,4800.0,16.1614,16.1758,16.1517,16.1565,4800.0
2006-10-19 11:20:00,33.55,33.55,33.51,33.51,1900.0,16.1758,16.1758,16.1565,16.1565,1900.0
2006-10-19 11:30:00,33.51,33.55,33.51,33.52,2900.0,16.1565,16.1758,16.1565,16.1614,2900.0
2006-10-19 11:40:00,33.51,33.55,33.5,33.52,3600.0,16.1565,16.1758,16.1517,16.1614,3600.0
2006-10-19 11:50:00,33.51,33.54,33.51,33.52,1800.0,16.1565,16.171,16.1565,16.1614,1800.0
2006-10-19 12:00:00,33.5,33.55,33.5,33.55,3600.0,16.1517,16.1758,16.1517,16.1758,3600.0
2006-10-19 12:10:00,33.54,33.54,33.5,33.54,8100.0,16.171,16.171,16.1517,16.171,8100.0
2006-10-19 12:20:00,33.52,33.54,33.5,33.53,9900.0,16.1614,16.171,16.1517,16.1662,9900.0
2006-10-19 12:30:00,33.55,33.55,33.5,33.52,1500.0,16.1758,16.1758,16.1517,16.1614,1500.0
2006-10-19 12:40:00,33.51,33.55,33.5,33.52,1400.0,16.1565,16.1758,16.1517,16.1614,1400.0
2006-10-19 12:50:00,33.51,33.54,33.5,33.52,4000.0,16.1565,16.171,16.1517,16.1614,4000.0
2006-10-19 13:00:00,33.54,33.55,33.51,33.52,4800.0,16.171,16.1758,16.1565,16.1614,4800.0
2006-10-19 13:10:00,33.52,33.57,33.52,33.57,11300.0,16.1614,16.1855,16.1614,16.1855,11300.0
2006-10-19 13:20:00,33.56,33.61,33.54,33.61,4600.0,16.1807,16.2048,16.171,16.2048,4600.0
2006-10-19 13:30:00,33.64,33.67,33.62,33.67,2600.0,16.2192,16.2337,16.2096,16.2337,2600.0
2006-10-19 13:40:00,33.66,33.67,33.64,33.66,4100.0,16.2289,16.2337,16.2192,16.2289,4100.0
2006-10-19 13:50:00,33.64,33.65,33.64,33.65,2600.0,16.2192,16.224,16.2192,16.224,2600.0
2006-10-19 14:00:00,33.65,33.65,33.64,33.64,3500.0,16.224,16.224,16.2192,16.2192,3500.0
2006-10-19 14:10:00,33.65,33.65,33.64,33.65,3100.0,16.224,16.224,16.2192,16.224,3100.0
2006-10-19 14:20:00,33.65,33.66,33.59,33.64,2800.0,16.224,16.2289,16.1951,16.2192,2800.0
2006-10-19 14:30:00,33.64,33.65,33.64,33.65,2100.0,16.2192,16.224,16.2192,16.224,2100.0
2006-10-19 14:40:00,33.64,33.65,33.62,33.62,7500.0,16.2192,16.224,16.2096,16.2096,7500.0
2006-10-19 14:50:00,33.62,33.63,33.6,33.63,5100.0,16.2096,16.2144,16.1999,16.2144,5100.0
2006-10-19 15:00:00,33.63,33.63,33.6,33.62,6600.0,16.2144,16.2144,16.1999,16.2096,6600.0
2006-10-19 15:10:00,33.62,33.62,33.59,33.6,5100.0,16.2096,16.2096,16.1951,16.1999,5100.0
2006-10-19 15:20:00,33.6,33.62,33.6,33.62,5400.0,16.1999,16.2096,16.1999,16.2096,5400.0
2006-10-19 15:30:00,33.62,33.66,33.62,33.62,7000.0,16.2096,16.2289,16.2096,16.2096,7000.0
2006-10-19 15:40:00,33.63,33.67,33.63,33.66,5400.0,16.2144,16.2337,16.2144,16.2289,5400.0
2006-10-19 15:50:00,33.66,33.71,33.66,33.71,15300.0,16.2289,16.253,16.2289,16.253,15300.0
2006-10-20 09:30:00,33.71,33.71,33.51,33.51,15900.0,16.253,16.253,16.1565,16.1565,15900.0
2006-10-20 09:40:00,33.52,33.53,33.51,33.53,7600.0,16.1614,16.1662,16.1565,16.1662,7600.0
2006-10-20 09:50:00,33.52,33.52,33.5,33.51,68500.0,16.1614,16.1614,16.1517,16.1565,68500.0
2006-10-20 10:00:00,33.51,33.52,33.5,33.51,28500.0,16.1565,16.1614,16.1517,16.1565,28500.0
2006-10-20 10:10:00,33.5,33.54,33.5,33.52,18800.0,16.1517,16.171,16.1517,16.1614,18800.0
2006-10-20 10:20:00,33.52,33.53,33.51,33.51,7900.0,16.1614,16.1662,16.1565,16.1565,7900.0
2006-10-20 10:30:00,33.51,33.55,33.5,33.55,3800.0,16.1565,16.1758,16.1517,16.1758,3800.0
2006-10-20 10:40:00,33.55,33.57,33.55,33.55,2600.0,16.1758,16.1855,16.1758,16.1758,2600.0
2006-10-20 10:50:00,33.54,33.56,33.51,33.52,5000.0,16.171,16.1807,16.1565,16.1614,5000.0
2006-10-20 11:00:00,33.53,33.54,33.51,33.52,2600.0,16.1662,16.171,16.1565,16.1614,2600.0
2006-10-20 11:10:00,33.51,33.56,33.51,33.51,1400.0,16.1565,16.1807,16.1565,16.1565,1400.0
2006-10-20 11:20:00,33.55,33.58,33.5,33.57,1800.0,16.1758,16.1903,16.1517,16.1855,1800.0
2006-10-20 11:30:00,33.53,33.6,33.53,33.53,41200.0,16.1662,16.1999,16.1662,16.1662,41200.0
2006-10-20 11:40:00,33.54,33.56,33.53,33.55,700.0,16.171,16.1807,16.1662,16.1758,700.0
2006-10-20 11:50:00,33.56,33.62,33.56,33.62,700.0,16.1807,16.2096,16.1807,16.2096,700.0
2006-10-20 12:00:00,33.6,33.61,33.59,33.6,900.0,16.1999,16.2048,16.1951,16.1999,900.0
2006-10-20 12:10:00,33.53,33.64,33.53,33.64,800.0,16.1662,16.2192,16.1662,16.2192,800.0
2006-10-20 12:20:00,33.62,33.63,33.61,33.62,900.0,16.2096,16.2144,16.2048,16.2096,900.0
2006-10-20 12:30:00,33.62,33.62,33.6,33.6,700.0,16.2096,16.2096,16.1999,16.1999,700.0
2006-10-20 12:40:00,33.59,33.61,33.59,33.59,5900.0,16.1951,16.2048,16.1951,16.1951,5900.0
2006-10-20 12:50:00,33.6,33.6,33.55,33.55,1700.0,16.1999,16.1999,16.1758,16.1758,1700.0
2006-10-20 13:00:00,33.56,33.56,33.5,33.51,2100.0,16.1807,16.1807,16.1517,16.1565,2100.0
2006-10-20 13:10:00,33.5,33.53,33.47,33.47,2300.0,16.1517,16.1662,16.1373,16.1373,2300.0
2006-10-20 13:20:00,33.5,33.5,33.49,33.49,1600.0,16.1517,16.1517,16.1469,16.1469,1600.0
2006-10-20 13:30:00,33.5,33.6,33.49,33.57,4000.0,16.1517,16.1999,16.1469,16.1855,4000.0
2006-10-20 13:40:00,33.54,33.54,33.44,33.48,7900.0,16.171,16.171,16.1228,16.1421,7900.0
2006-10-20 13:50:00,33.45,33.5,33.45,33.48,1800.0,16.1276,16.1517,16.1276,16.1421,1800.0
2006-10-20 14:00:00,33.49,33.49,33.42,33.42,3000.0,16.1469,16.1469,16.1132,16.1132,3000.0
2006-10-20 14:10:00,33.42,33.44,33.41,33.43,2500.0,16.1132,16.1228,16.1083,16.118,2500.0
2006-10-20 14:20:00,33.47,33.53,33.46,33.5,5200.0,16.1373,16.1662,16.1324,16.1517,5200.0
2006-10-20 14:30:00,33.47,33.49,33.42,33.42,4800.0,16.1373,16.1469,16.1132,16.1132,4800.0
2006-10-20 14:40:00,33.43,33.45,33.42,33.43,1800.0,16.118,16.1276,16.1132,16.118,1800.0
2006-10-20 14:50:00,33.48,33.49,33.45,33.48,3900.0,16.1421,16.1469,16.1276,16.1421,3900.0
2006-10-20 15:00:00,33.48,33.51,33.48,33.51,5700.0,16.1421,16.1565,16.1421,16.1565,5700.0
2006-10-20 15:10:00,33.5,33.54,33.47,33.49,3700.0,16.1517,16.171,16.1373,16.1469,3700.0
2006-10-20 15:20:00,33.49,33.52,33.48,33.51,6700.0,16.1469,16.1614,16.1421,16.1565,6700.0
2006-10-20 15:30:00,33.52,33.52,33.47,33.47,2400.0,16.1614,16.1614,16.1373,16.1373,2400.0
2006-10-20 15:40:00,33.48,33.53,33.44,33.48,10800.0,16.1421,16.1662,16.1228,16.1421,10800.0
2006-10-20 15:50:00,33.48,33.62,33.48,33.6,25300.0,16.1421,16.2096,16.1421,16.1999,25300.0
2006-10-23 09:30:00,33.59,33.59,33.37,33.37,3000.0,16.1951,16.1951,16.089,16.089,3000.0
2006-10-23 09:40:00,33.38,33.58,33.38,33.56,900.0,16.0939,16.1903,16.0939,16.1807,900.0
2006-10-23 09:50:00,33.4,33.48,33.4,33.48,49600.0,16.1035,16.1421,16.1035,16.1421,49600.0
2006-10-23 10:00:00,33.48,33.5,33.36,33.5,1500.0,16.1421,16.1517,16.0842,16.1517,1500.0
2006-10-23 10:10:00,33.5,33.6,33.48,33.57,1900.0,16.1517,16.1999,16.1421,16.1855,1900.0
2006-10-23 10:20:00,33.55,33.65,33.5,33.57,2100.0,16.1758,16.224,16.1517,16.1855,2100.0
2006-10-23 10:30:00,33.58,33.72,33.55,33.55,1900.0,16.1903,16.2578,16.1758,16.1758,1900.0
2006-10-23 10:40:00,33.57,33.57,33.46,33.54,3600.0,16.1855,16.1855,16.1324,16.171,3600.0
2006-10-23 10:50:00,33.54,33.54,33.4,33.4,2500.0,16.171,16.171,16.1035,16.1035,2500.0
2006-10-23 11:00:00,33.45,33.61,33.45,33.61,3300.0,16.1276,16.2048,16.1276,16.2048,3300.0
2006-10-23 11:10:00,33.63,33.74,33.6,33.69,1800.0,16.2144,16.2674,16.1999,16.2433,1800.0
2006-10-23 11:20:00,33.67,33.68,33.58,33.58,2500.0,16.2337,16.2385,16.1903,16.1903,2500.0
2006-10-23 11:30:00,33.64,33.68,33.59,33.59,1900.0,16.2192,16.2385,16.1951,16.1951,1900.0
2006-10-23 11:40:00,33.6,33.6,33.54,33.54,600.0,16.1999,16.1999,16.171,16.171,600.0
2006-10-23 11:50:00,33.54,33.66,33.47,33.64,1800.0,16.171,16.2289,16.1373,16.2192,1800.0
2006-10-23 12:00:00,33.63,33.63,33.6,33.62,800.0,16.2144,16.2144,16.1999,16.2096,800.0
2006-10-23 12:10:00,33.61,33.62,33.57,33.59,1000.0,16.2048,16.2096,16.1855,16.1951,1000.0
2006-10-23 12:20:00,33.59,33.79,33.55,33.74,2100.0,16.1951,16.2915,16.1758,16.2674,2100.0
2006-10-23 12:30:00,33.74,33.82,33.7,33.8,2300.0,16.2674,16.306,16.2482,16.2964,2300.0
2006-10-23 12:40:00,33.79,33.81,33.78,33.79,1300.0,16.2915,16.3012,16.2867,16.2915,1300.0
2006-10-23 12:50:00,33.77,33.77,33.65,33.7,3700.0,16.2819,16.2819,16.224,16.2482,3700.0
2006-10-23 13:00:00,33.7,33.72,33.65,33.68,1900.0,16.2482,16.2578,16.224,16.2385,1900.0
2006-10-23 13:10:00,33.68,33.75,33.62,33.72,2400.0,16.2385,16.2723,16.2096,16.2578,2400.0
2006-10-23 13:20:00,33.75,33.76,33.69,33.72,1600.0,16.2723,16.2771,16.2433,16.2578,1600.0
2006-10-23 13:30:00,33.72,33.72,33.65,33.65,2500.0,16.2578,16.2578,16.224,16.224,2500.0
2006-10-23 13:40:00,33.67,33.71,33.66,33.66,800.0,16.2337,16.253,16.2289,16.2289,800.0
2006-10-23 13:50:00,33.65,33.66,33.62,33.63,1200.0,16.224,16.2289,16.2096,16.2144,1200.0
2006-10-23 14:00:00,33.6,33.64,33.55,33.63,1500.0,16.1999,16.2192,16.1758,16.2144,1500.0
2006-10-23 14:10:00,33.61,33.61,33.55,33.55,1000.0,16.2048,16.2048,16.1758,16.1758,1000.0
2006-10-23 14:20:00,33.56,33.58,33.55,33.58,3900.0,16.1807,16.1903,16.1758,16.1903,3900.0
2006-10-23 14:30:00,33.56,33.65,33.55,33.65,2200.0,16.1807,16.224,16.1758,16.224,2200.0
2006-10-23 14:40:00,33.66,33.75,33.66,33.75,1700.0,16.2289,16.2723,16.2289,16.2723,1700.0
2006-10-23 14:50:00,33.72,33.72,33.67,33.68,1800.0,16.2578,16.2578,16.2337,16.2385,1800.0
2006-10-23 15:00:00,33.7,33.73,33.65,33.65,3800.0,16.2482,16.2626,16.224,16.224,3800.0
2006-10-23 15:10:00,33.69,33.7,33.67,33.67,700.0,16.2433,16.2482,16.2337,16.2337,700.0
2006-10-23 15:20:00,33.67,33.68,33.67,33.68,900.0,16.2337,16.2385,16.2337,16.2385,900.0
2006-10-23 15:30:00,33.67,33.71,33.67,33.7,3000.0,16.2337,16.253,16.2337,16.2482,3000.0
2006-10-23 15:40:00,33.71,33.75,33.7,33.73,9000.0,16.253,16.2723,16.2482,16.2626,9000.0
2006-10-23 15:50:00,33.73,33.75,33.7,33.7,9700.0,16.2626,16.2723,16.2482,16.2482,9700.0
2006-10-24 09:30:00,33.65,33.67,33.57,33.61,3300.0,16.224,16.2337,16.1855,16.2048,3300.0
2006-10-24 09:40:00,33.61,33.61,33.34,33.61,6200.0,16.2048,16.2048,16.0746,16.2048,6200.0
2006-10-24 09:50:00,33.59,33.6,33.56,33.6,500.0,16.1951,16.1999,16.1807,16.1999,500.0
2006-10-24 10:00:00,33.58,33.59,33.45,33.59,1600.0,16.1903,16.1951,16.1276,16.1951,1600.0
2006-10-24 10:10:00,33.5,33.53,33.41,33.46,2800.0,16.1517,16.1662,16.1083,16.1324,2800.0
2006-10-24 10:20:00,33.48,33.58,33.41,33.58,3900.0,16.1421,16.1903,16.1083,16.1903,3900.0
2006-10-24 10:30:00,33.57,33.57,33.46,33.48,5300.0,16.1855,16.1855,16.1324,16.1421,5300.0
2006-10-24 10:40:00,33.54,33.56,33.43,33.47,6300.0,16.171,16.1807,16.118,16.1373,6300.0
2006-10-24 10:50:00,33.46,33.46,33.41,33.43,3300.0,16.1324,16.1324,16.1083,16.118,3300.0
2006-10-24 11:00:00,33.46,33.46,33.36,33.41,5600.0,16.1324,16.1324,16.0842,16.1083,5600.0
2006-10-24 11:10:00,33.4,33.48,33.4,33.48,2000.0,16.1035,16.1421,16.1035,16.1421,2000.0
2006-10-24 11:20:00,33.48,33.56,33.46,33.5,4400.0,16.1421,16.1807,16.1324,16.1517,4400.0
2006-10-24 11:30:00,33.55,33.55,33.51,33.54,1500.0,16.1758,16.1758,16.1565,16.171,1500.0
2006-10-24 11:40:00,33.54,33.59,33.53,33.59,2600.0,16.171,16.1951,16.1662,16.1951,2600.0
2006-10-24 11:50:00,33.59,33.6,33.53,33.55,7200.0,16.1951,16.1999,16.1662,16.1758,7200.0
2006-10-24 12:00:00,33.55,33.58,33.53,33.53,1800.0,16.1758,16.1903,16.1662,16.1662,1800.0
2006-10-24 12:10:00,33.54,33.57,33.53,33.55,1800.0,16.171,16.1855,16.1662,16.1758,1800.0
2006-10-24 12:20:00,33.55,33.58,33.54,33.58,2000.0,16.1758,16.1903,16.171,16.1903,2000.0
2006-10-24 12:30:00,33.57,33.59,33.52,33.52,1900.0,16.1855,16.1951,16.1614,16.1614,1900.0
2006-10-24 12:40:00,33.48,33.48,33.41,33.41,2800.0,16.1421,16.1421,16.1083,16.1083,2800.0
2006-10-24 12:50:00,33.4,33.4,33.34,33.35,2500.0,16.1035,16.1035,16.0746,16.0794,2500.0
2006-10-24 13:00:00,33.35,33.35,33.32,33.32,1000.0,16.0794,16.0794,16.0649,16.0649,1000.0
2006-10-24 13:10:00,33.32,33.33,33.31,33.32,1900.0,16.0649,16.0698,16.0601,16.0649,1900.0
2006-10-24 13:20:00,33.31,33.37,33.29,33.37,4700.0,16.0601,16.089,16.0505,16.089,4700.0
2006-10-24 13:30:00,33.39,33.5,33.39,33.48,3400.0,16.0987,16.1517,16.0987,16.1421,3400.0
2006-10-24 13:40:00,33.45,33.45,33.44,33.44,2500.0,16.1276,16.1276,16.1228,16.1228,2500.0
2006-10-24 13:50:00,33.44,33.45,33.44,33.45,1900.0,16.1228,16.1276,16.1228,16.1276,1900.0
2006-10-24 14:00:00,33.45,33.49,33.45,33.49,2700.0,16.1276,16.1469,16.1276,16.1469,2700.0
2006-10-24 14:10:00,33.49,33.49,33.48,33.49,2400.0,16.1469,16.1469,16.1421,16.1469,2400.0
2006-10-24 14:20:00,33.49,33.54,33.47,33.54,3700.0,16.1469,16.171,16.1373,16.171,3700.0
2006-10-24 14:30:00,33.56,33.56,33.53,33.54,800.0,16.1807,16.1807,16.1662,16.171,800.0
2006-10-24 14:40:00,33.55,33.56,33.5,33.54,2900.0,16.1758,16.1807,16.1517,16.171,2900.0
2006-10-24 14:50:00,33.54,33.54,33.51,33.54,2800.0,16.171,16.171,16.1565,16.171,2800.0
2006-10-24 15:00:00,33.55,33.57,33.54,33.54,1800.0,16.1758,16.1855,16.171,16.171,1800.0
2006-10-24 15:10:00,33.54,33.59,33.51,33.54,7000.0,16.171,16.1951,16.1565,16.171,7000.0
2006-10-24 15:20:00,33.54,33.55,33.51,33.52,4000.0,16.171,16.1758,16.1565,16.1614,4000.0
2006-10-24 15:30:00,33.52,33.54,33.5,33.54,5400.0,16.1614,16.171,16.1517,16.171,5400.0
2006-10-24 15:40:00,33.54,33.6,33.53,33.58,3600.0,16.171,16.1999,16.1662,16.1903,3600.0
2006-10-24 15:50:00,33.58,33.58,33.51,33.51,8600.0,16.1903,16.1903,16.1565,16.1565,8600.0
2006-10-25 09:30:00,33.46,33.55,33.46,33.54,3000.0,16.1324,16.1758,16.1324,16.171,3000.0
2006-10-25 09:40:00,33.47,33.55,33.46,33.55,1200.0,16.1373,16.1758,16.1324,16.1758,1200.0
2006-10-25 09:50:00,33.55,33.55,33.5,33.5,1100.0,16.1758,16.1758,16.1517,16.1517,1100.0
2006-10-25 10:00:00,33.54,33.64,33.54,33.64,3100.0,16.171,16.2192,16.171,16.2192,3100.0
2006-10-25 10:10:00,33.65,33.79,33.65,33.75,1800.0,16.224,16.2915,16.224,16.2723,1800.0
2006-10-25 10:20:00,33.75,33.75,33.66,33.67,2900.0,16.2723,16.2723,16.2289,16.2337,2900.0
2006-10-25 10:30:00,33.66,33.66,33.56,33.56,1000.0,16.2289,16.2289,16.1807,16.1807,1000.0
2006-10-25 10:40:00,33.56,33.56,33.53,33.53,2000.0,16.1807,16.1807,16.1662,16.1662,2000.0
2006-10-25 10:50:00,33.54,33.7,33.53,33.57,3300.0,16.171,16.2482,16.1662,16.1855,3300.0
2006-10-25 11:00:00,33.57,33.61,33.54,33.61,5500.0,16.1855,16.2048,16.171,16.2048,5500.0
2006-10-25 11:10:00,33.61,33.67,33.57,33.61,2500.0,16.2048,16.2337,16.1855,16.2048,2500.0
2006-10-25 11:20:00,33.62,33.62,33.51,33.52,1800.0,16.2096,16.2096,16.1565,16.1614,1800.0
2006-10-25 11:30:00,33.51,33.55,33.51,33.53,1300.0,16.1565,16.1758,16.1565,16.1662,1300.0
2006-10-25 11:40:00,33.51,33.55,33.48,33.48,2000.0,16.1565,16.1758,16.1421,16.1421,2000.0
2006-10-25 11:50:00,33.48,33.51,33.48,33.51,1500.0,16.1421,16.1565,16.1421,16.1565,1500.0
2006-10-25 12:00:00,33.54,33.54,33.5,33.5,600.0,16.171,16.171,16.1517,16.1517,600.0
2006-10-25 12:10:00,33.5,33.52,33.49,33.5,1200.0,16.1517,16.1614,16.1469,16.1517,1200.0
2006-10-25 12:20:00,33.47,33.49,33.38,33.38,3300.0,16.1373,16.1469,16.0939,16.0939,3300.0
2006-10-25 12:30:00,33.38,33.38,33.3,33.33,3500.0,16.0939,16.0939,16.0553,16.0698,3500.0
2006-10-25 12:40:00,33.3,33.3,33.2,33.25,4300.0,16.0553,16.0553,16.0071,16.0312,4300.0
2006-10-25 12:50:00,33.22,33.25,33.18,33.2,4800.0,16.0167,16.0312,15.9974,16.0071,4800.0
2006-10-25 13:00:00,33.23,33.26,33.2,33.25,2200.0,16.0215,16.036,16.0071,16.0312,2200.0
2006-10-25 13:10:00,33.25,33.26,33.21,33.24,1900.0,16.0312,16.036,16.0119,16.0264,1900.0
2006-10-25 13:20:00,33.22,33.22,33.19,33.2,1500.0,16.0167,16.0167,16.0023,16.0071,1500.0
2006-10-25 13:30:00,33.19,33.2,33.15,33.16,1900.0,16.0023,16.0071,15.983,15.9878,1900.0
2006-10-25 13:40:00,33.17,33.18,33.16,33.18,1100.0,15.9926,15.9974,15.9878,15.9974,1100.0
2006-10-25 13:50:00,33.19,33.27,33.15,33.25,2600.0,16.0023,16.0408,15.983,16.0312,2600.0
2006-10-25 14:00:00,33.22,33.33,33.17,33.22,12100.0,16.0167,16.0698,15.9926,16.0167,12100.0
2006-10-25 14:10:00,33.2,33.46,33.2,33.46,4500.0,16.0071,16.1324,16.0071,16.1324,4500.0
2006-10-25 14:20:00,33.37,33.41,33.16,33.26,12400.0,16.089,16.1083,15.9878,16.036,12400.0
2006-10-25 14:30:00,33.25,33.29,33.19,33.24,4100.0,16.0312,16.0505,16.0023,16.0264,4100.0
2006-10-25 14:40:00,33.27,33.31,33.17,33.26,2300.0,16.0408,16.0601,15.9926,16.036,2300.0
2006-10-25 14:50:00,33.26,33.29,33.2,33.29,15000.0,16.036,16.0505,16.0071,16.0505,15000.0
2006-10-25 15:00:00,33.28,33.36,33.26,33.3,7200.0,16.0457,16.0842,16.036,16.0553,7200.0
2006-10-25 15:10:00,33.3,33.4,33.25,33.36,4800.0,16.0553,16.1035,16.0312,16.0842,4800.0
2006-10-25 15:20:00,33.39,33.49,33.34,33.36,2000.0,16.0987,16.1469,16.0746,16.0842,2000.0
2006-10-25 15:30:00,33.37,33.44,33.31,33.42,4300.0,16.089,16.1228,16.0601,16.1132,4300.0
2006-10-25 15:40:00,33.43,33.54,33.41,33.54,10000.0,16.118,16.171,16.1083,16.171,10000.0
2006-10-25 15:50:00,33.54,33.55,33.53,33.54,13400.0,16.171,16.1758,16.1662,16.171,13400.0
2006-10-26 09:30:00,33.64,33.7,33.64,33.7,2000.0,16.2192,16.2482,16.2192,16.2482,2000.0
2006-10-26 09:40:00,33.62,33.72,33.62,33.72,2600.0,16.2096,16.2578,16.2096,16.2578,2600.0
2006-10-26 09:50:00,33.72,33.72,33.72,33.72,1700.0,16.2578,16.2578,16.2578,16.2578,1700.0
2006-10-26 10:00:00,33.72,33.75,33.64,33.69,6800.0,16.2578,16.2723,16.2192,16.2433,6800.0
2006-10-26 10:10:00,33.7,33.8,33.67,33.74,3600.0,16.2482,16.2964,16.2337,16.2674,3600.0
2006-10-26 10:20:00,33.76,33.76,33.6,33.64,2900.0,16.2771,16.2771,16.1999,16.2192,2900.0
2006-10-26 10:30:00,33.63,33.68,33.57,33.68,16800.0,16.2144,16.2385,16.1855,16.2385,16800.0
2006-10-26 10:40:00,33.69,33.69,33.56,33.6,3000.0,16.2433,16.2433,16.1807,16.1999,3000.0
2006-10-26 10:50:00,33.6,33.72,33.6,33.72,4800.0,16.1999,16.2578,16.1999,16.2578,4800.0
2006-10-26 11:00:00,33.73,33.73,33.6,33.66,109500.0,16.2626,16.2626,16.1999,16.2289,109500.0
2006-10-26 11:10:00,33.65,33.67,33.56,33.56,5000.0,16.224,16.2337,16.1807,16.1807,5000.0
2006-10-26 11:20:00,33.57,33.61,33.57,33.61,1500.0,16.1855,16.2048,16.1855,16.2048,1500.0
2006-10-26 11:30:00,33.59,33.62,33.56,33.62,2900.0,16.1951,16.2096,16.1807,16.2096,2900.0
2006-10-26 11:40:00,33.62,33.66,33.62,33.66,2000.0,16.2096,16.2289,16.2096,16.2289,2000.0
2006-10-26 11:50:00,33.65,33.65,33.58,33.61,4900.0,16.224,16.224,16.1903,16.2048,4900.0
2006-10-26 12:00:00,33.61,33.67,33.6,33.66,1200.0,16.2048,16.2337,16.1999,16.2289,1200.0
2006-10-26 12:10:00,33.65,33.67,33.65,33.67,4700.0,16.224,16.2337,16.224,16.2337,4700.0
2006-10-26 12:20:00,33.65,33.67,33.65,33.65,4200.0,16.224,16.2337,16.224,16.224,4200.0
2006-10-26 12:30:00,33.66,33.67,33.63,33.65,4000.0,16.2289,16.2337,16.2144,16.224,4000.0
2006-10-26 12:40:00,33.65,33.67,33.65,33.65,1400.0,16.224,16.2337,16.224,16.224,1400.0
2006-10-26 12:50:00,33.65,33.67,33.64,33.65,3100.0,16.224,16.2337,16.2192,16.224,3100.0
2006-10-26 13:00:00,33.65,33.67,33.65,33.65,800.0,16.224,16.2337,16.224,16.224,800.0
2006-10-26 13:10:00,33.65,33.67,33.65,33.65,1000.0,16.224,16.2337,16.224,16.224,1000.0
2006-10-26 13:20:00,33.65,33.66,33.65,33.65,1600.0,16.224,16.2289,16.224,16.224,1600.0
2006-10-26 13:30:00,33.66,33.66,33.65,33.65,3400.0,16.2289,16.2289,16.224,16.224,3400.0
2006-10-26 13:40:00,33.67,33.67,33.65,33.67,1000.0,16.2337,16.2337,16.224,16.2337,1000.0
2006-10-26 13:50:00,33.67,33.67,33.65,33.65,2300.0,16.2337,16.2337,16.224,16.224,2300.0
2006-10-26 14:00:00,33.65,33.68,33.64,33.65,2900.0,16.224,16.2385,16.2192,16.224,2900.0
2006-10-26 14:10:00,33.65,33.67,33.65,33.65,14600.0,16.224,16.2337,16.224,16.224,14600.0
2006-10-26 14:20:00,33.65,33.66,33.25,33.34,44600.0,16.224,16.2289,16.0312,16.0746,44600.0
2006-10-26 14:30:00,33.35,33.42,33.27,33.29,18900.0,16.0794,16.1132,16.0408,16.0505,18900.0
2006-10-26 14:40:00,33.28,33.34,33.24,33.27,28400.0,16.0457,16.0746,16.0264,16.0408,28400.0
2006-10-26 14:50:00,33.27,33.37,33.24,33.25,99900.0,16.0408,16.089,16.0264,16.0312,99900.0
2006-10-26 15:00:00,33.24,33.25,33.2,33.2,10000.0,16.0264,16.0312,16.0071,16.0071,10000.0
2006-10-26 15:10:00,33.2,33.24,33.18,33.18,21900.0,16.0071,16.0264,15.9974,15.9974,21900.0
2006-10-26 15:20:00,33.19,33.22,32.81,33.11,396500.0,16.0023,16.0167,15.819,15.9637,396500.0
2006-10-26 15:30:00,33.13,33.23,33.12,33.22,10500.0,15.9733,16.0215,15.9685,16.0167,10500.0
2006-10-26 15:40:00,33.24,33.43,33.23,33.26,14900.0,16.0264,16.118,16.0215,16.036,14900.0
2006-10-26 15:50:00,33.27,33.32,33.21,33.3,19000.0,16.0408,16.0649,16.0119,16.0553,19000.0
2006-10-27 09:30:00,33.14,33.17,33.09,33.1,7700.0,15.9782,15.9926,15.954,15.9589,7700.0
2006-10-27 09:40:00,33.1,33.3,33.07,33.29,5500.0,15.9589,16.0553,15.9444,16.0505,5500.0
2006-10-27 09:50:00,33.29,33.49,33.29,33.48,6600.0,16.0505,16.1469,16.0505,16.1421,6600.0
2006-10-27 10:00:00,33.47,33.51,33.36,33.44,11200.0,16.1373,16.1565,16.0842,16.1228,11200.0
2006-10-27 10:10:00,33.45,33.56,33.45,33.56,1400.0,16.1276,16.1807,16.1276,16.1807,1400.0
2006-10-27 10:20:00,33.55,33.56,33.54,33.55,2000.0,16.1758,16.1807,16.171,16.1758,2000.0
2006-10-27 10:30:00,33.55,33.57,33.47,33.47,5900.0,16.1758,16.1855,16.1373,16.1373,5900.0
2006-10-27 10:40:00,33.48,33.5,33.37,33.43,3900.0,16.1421,16.1517,16.089,16.118,3900.0
2006-10-27 10:50:00,33.43,33.43,33.38,33.43,3200.0,16.118,16.118,16.0939,16.118,3200.0
2006-10-27 11:00:00,33.43,33.44,33.28,33.33,5000.0,16.118,16.1228,16.0457,16.0698,5000.0
2006-10-27 11:10:00,33.36,33.54,33.36,33.51,4100.0,16.0842,16.171,16.0842,16.1565,4100.0
2006-10-27 11:20:00,33.5,33.52,33.43,33.52,4100.0,16.1517,16.1614,16.118,16.1614,4100.0
2006-10-27 11:30:00,33.54,33.55,33.52,33.55,3500.0,16.171,16.1758,16.1614,16.1758,3500.0
2006-10-27 11:40:00,33.55,33.55,33.54,33.55,2600.0,16.1758,16.1758,16.171,16.1758,2600.0
2006-10-27 11:50:00,33.55,33.55,33.53,33.54,4000.0,16.1758,16.1758,16.1662,16.171,4000.0
2006-10-27 12:00:00,33.54,33.54,33.53,33.54,2800.0,16.171,16.171,16.1662,16.171,2800.0
2006-10-27 12:10:00,33.54,33.55,33.53,33.55,3900.0,16.171,16.1758,16.1662,16.1758,3900.0
2006-10-27 12:20:00,33.56,33.57,33.56,33.57,3100.0,16.1807,16.1855,16.1807,16.1855,3100.0
2006-10-27 12:30:00,33.57,33.6,33.57,33.6,2100.0,16.1855,16.1999,16.1855,16.1999,2100.0
2006-10-27 12:40:00,33.6,33.62,33.6,33.61,2200.0,16.1999,16.2096,16.1999,16.2048,2200.0
2006-10-27 12:50:00,33.61,33.61,33.52,33.53,3700.0,16.2048,16.2048,16.1614,16.1662,3700.0
2006-10-27 13:00:00,33.53,33.53,33.51,33.51,2200.0,16.1662,16.1662,16.1565,16.1565,2200.0
2006-10-27 13:10:00,33.49,33.51,33.41,33.43,6800.0,16.1469,16.1565,16.1083,16.118,6800.0
2006-10-27 13:20:00,33.43,33.47,33.41,33.42,2400.0,16.118,16.1373,16.1083,16.1132,2400.0
2006-10-27 13:30:00,33.4,33.43,33.33,33.38,4000.0,16.1035,16.118,16.0698,16.0939,4000.0
2006-10-27 13:40:00,33.42,33.46,33.31,33.31,2800.0,16.1132,16.1324,16.0601,16.0601,2800.0
2006-10-27 13:50:00,33.3,33.43,33.3,33.4,4000.0,16.0553,16.118,16.0553,16.1035,4000.0
2006-10-27 14:00:00,33.39,33.39,33.33,33.36,3900.0,16.0987,16.0987,16.0698,16.0842,3900.0
2006-10-27 14:10:00,33.38,33.43,33.33,33.39,3800.0,16.0939,16.118,16.0698,16.0987,3800.0
2006-10-27 14:20:00,33.42,33.42,33.16,33.19,5600.0,16.1132,16.1132,15.9878,16.0023,5600.0
2006-10-27 14:30:00,33.2,33.21,33.18,33.18,1700.0,16.0071,16.0119,15.9974,15.9974,1700.0
2006-10-27 14:40:00,33.19,33.2,33.15,33.16,2600.0,16.0023,16.0071,15.983,15.9878,2600.0
2006-10-27 14:50:00,33.16,33.16,33.07,33.13,4100.0,15.9878,15.9878,15.9444,15.9733,4100.0
2006-10-27 15:00:00,33.13,33.14,33.1,33.14,4400.0,15.9733,15.9782,15.9589,15.9782,4400.0
2006-10-27 15:10:00,33.14,33.18,33.1,33.16,18700.0,15.9782,15.9974,15.9589,15.9878,18700.0
2006-10-27 15:20:00,33.16,33.21,33.06,33.2,6000.0,15.9878,16.0119,15.9396,16.0071,6000.0
2006-10-27 15:30:00,33.2,33.31,33.2,33.26,6200.0,16.0071,16.0601,16.0071,16.036,6200.0
2006-10-27 15:40:00,33.28,33.28,33.24,33.25,3600.0,16.0457,16.0457,16.0264,16.0312,3600.0
2006-10-27 15:50:00,33.25,33.27,33.25,33.26,6100.0,16.0312,16.0408,16.0312,16.036,6100.0
2006-10-30 09:30:00,33.26,33.26,33.22,33.25,4400.0,16.036,16.036,16.0167,16.0312,4400.0
2006-10-30 09:40:00,33.25,33.47,33.25,33.46,4100.0,16.0312,16.1373,16.0312,16.1324,4100.0
2006-10-30 09:50:00,33.43,33.43,33.01,33.09,5100.0,16.118,16.118,15.9155,15.954,5100.0
2006-10-30 10:00:00,33.1,33.13,33.07,33.12,5500.0,15.9589,15.9733,15.9444,15.9685,5500.0
2006-10-30 10:10:00,33.12,33.13,33.0,33.01,5100.0,15.9685,15.9733,15.9107,15.9155,5100.0
2006-10-30 10:20:00,33.01,33.04,32.95,32.96,4100.0,15.9155,15.9299,15.8865,15.8914,4100.0
2006-10-30 10:30:00,32.97,33.11,32.96,33.11,5500.0,15.8962,15.9637,15.8914,15.9637,5500.0
2006-10-30 10:40:00,33.1,33.12,33.07,33.07,3100.0,15.9589,15.9685,15.9444,15.9444,3100.0
2006-10-30 10:50:00,33.08,33.08,33.01,33.01,3300.0,15.9492,15.9492,15.9155,15.9155,3300.0
2006-10-30 11:00:00,33.01,33.12,33.01,33.12,6100.0,15.9155,15.9685,15.9155,15.9685,6100.0
2006-10-30 11:10:00,33.14,33.2,33.0,33.01,10300.0,15.9782,16.0071,15.9107,15.9155,10300.0
2006-10-30 11:20:00,33.02,33.15,33.02,33.11,2700.0,15.9203,15.983,15.9203,15.9637,2700.0
2006-10-30 11:30:00,33.11,33.11,33.05,33.05,2400.0,15.9637,15.9637,15.9348,15.9348,2400.0
2006-10-30 11:40:00,33.05,33.05,33.03,33.03,3200.0,15.9348,15.9348,15.9251,15.9251,3200.0
2006-10-30 11:50:00,33.03,33.04,32.94,33.01,5700.0,15.9251,15.9299,15.8817,15.9155,5700.0
2006-10-30 12:00:00,33.0,33.01,32.99,33.01,3300.0,15.9107,15.9155,15.9058,15.9155,3300.0
2006-10-30 12:10:00,32.99,33.01,32.99,32.99,2300.0,15.9058,15.9155,15.9058,15.9058,2300.0
2006-10-30 12:20:00,32.98,32.98,32.96,32.97,2300.0,15.901,15.901,15.8914,15.8962,2300.0
2006-10-30 12:30:00,32.97,32.99,32.96,32.97,3600.0,15.8962,15.9058,15.8914,15.8962,3600.0
2006-10-30 12:40:00,32.97,32.97,32.95,32.96,2200.0,15.8962,15.8962,15.8865,15.8914,2200.0
2006-10-30 12:50:00,32.96,32.97,32.89,32.92,3700.0,15.8914,15.8962,15.8576,15.8721,3700.0
2006-10-30 13:00:00,32.93,32.99,32.93,32.99,3900.0,15.8769,15.9058,15.8769,15.9058,3900.0
2006-10-30 13:10:00,33.0,33.02,33.0,33.02,2100.0,15.9107,15.9203,15.9107,15.9203,2100.0
2006-10-30 13:20:00,33.02,33.02,33.0,33.01,3700.0,15.9203,15.9203,15.9107,15.9155,3700.0
2006-10-30 13:30:00,33.01,33.1,33.01,33.1,10800.0,15.9155,15.9589,15.9155,15.9589,10800.0
2006-10-30 13:40:00,33.1,33.17,33.1,33.15,10800.0,15.9589,15.9926,15.9589,15.983,10800.0
2006-10-30 13:50:00,33.14,33.39,33.11,33.26,27500.0,15.9782,16.0987,15.9637,16.036,27500.0
2006-10-30 14:00:00,33.26,33.26,33.24,33.24,4600.0,16.036,16.036,16.0264,16.0264,4600.0
2006-10-30 14:10:00,33.26,33.3,33.23,33.26,7700.0,16.036,16.0553,16.0215,16.036,7700.0
2006-10-30 14:20:00,33.28,33.3,33.25,33.26,4700.0,16.0457,16.0553,16.0312,16.036,4700.0
2006-10-30 14:30:00,33.26,33.28,33.24,33.26,9000.0,16.036,16.0457,16.0264,16.036,9000.0
2006-10-30 14:40:00,33.22,33.25,33.22,33.25,8900.0,16.0167,16.0312,16.0167,16.0312,8900.0
2006-10-30 14:50:00,33.26,33.27,33.25,33.26,7500.0,16.036,16.0408,16.0312,16.036,7500.0
2006-10-30 15:00:00,33.24,33.24,33.2,33.24,4900.0,16.0264,16.0264,16.0071,16.0264,4900.0
2006-10-30 15:10:00,33.24,33.26,33.23,33.23,5000.0,16.0264,16.036,16.0215,16.0215,5000.0
2006-10-30 15:20:00,33.21,33.22,33.18,33.21,9800.0,16.0119,16.0167,15.9974,16.0119,9800.0
2006-10-30 15:30:00,33.21,33.23,33.21,33.23,16300.0,16.0119,16.0215,16.0119,16.0215,16300.0
2006-10-30 15:40:00,33.22,33.22,33.11,33.17,14900.0,16.0167,16.0167,15.9637,15.9926,14900.0
2006-10-30 15:50:00,33.18,33.24,33.14,33.18,19000.0,15.9974,16.0264,15.9782,15.9974,19000.0
2006-10-31 09:30:00,33.26,33.3,33.18,33.19,68900.0,16.036,16.0553,15.9974,16.0023,68900.0
2006-10-31 09:40:00,33.19,33.25,33.06,33.23,8200.0,16.0023,16.0312,15.9396,16.0215,8200.0
2006-10-31 09:50:00,33.23,33.31,33.23,33.31,3600.0,16.0215,16.0601,16.0215,16.0601,3600.0
2006-10-31 10:00:00,33.25,33.25,33.13,33.14,5100.0,16.0312,16.0312,15.9733,15.9782,5100.0
2006-10-31 10:10:00,33.14,33.25,33.14,33.19,3500.0,15.9782,16.0312,15.9782,16.0023,3500.0
2006-10-31 10:20:00,33.18,33.26,33.11,33.14,3700.0,15.9974,16.036,15.9637,15.9782,3700.0
2006-10-31 10:30:00,33.15,33.3,33.15,33.3,7000.0,15.983,16.0553,15.983,16.0553,7000.0
2006-10-31 10:40:00,33.3,33.3,33.26,33.26,3300.0,16.0553,16.0553,16.036,16.036,3300.0
2006-10-31 10:50:00,33.26,33.27,33.26,33.26,4500.0,16.036,16.0408,16.036,16.036,4500.0
2006-10-31 11:00:00,33.26,33.27,33.23,33.24,3200.0,16.036,16.0408,16.0215,16.0264,3200.0
2006-10-31 11:10:00,33.24,33.24,33.2,33.2,2300.0,16.0264,16.0264,16.0071,16.0071,2300.0
2006-10-31 11:20:00,33.19,33.2,33.18,33.2,1600.0,16.0023,16.0071,15.9974,16.0071,1600.0
2006-10-31 11:30:00,33.2,33.2,33.19,33.2,1800.0,16.0071,16.0071,16.0023,16.0071,1800.0
2006-10-31 11:40:00,33.2,33.2,33.15,33.16,3300.0,16.0071,16.0071,15.983,15.9878,3300.0
2006-10-31 11:50:00,33.15,33.15,33.12,33.13,2800.0,15.983,15.983,15.9685,15.9733,2800.0
2006-10-31 12:00:00,33.13,33.15,33.1,33.11,3000.0,15.9733,15.983,15.9589,15.9637,3000.0
2006-10-31 12:10:00,33.13,33.13,33.05,33.06,2700.0,15.9733,15.9733,15.9348,15.9396,2700.0
2006-10-31 12:20:00,33.06,33.12,33.05,33.11,4000.0,15.9396,15.9685,15.9348,15.9637,4000.0
2006-10-31 12:30:00,33.11,33.11,33.02,33.02,4900.0,15.9637,15.9637,15.9203,15.9203,4900.0
2006-10-31 12:40:00,33.01,33.02,33.01,33.02,1200.0,15.9155,15.9203,15.9155,15.9203,1200.0
2006-10-31 12:50:00,33.02,33.1,33.02,33.05,5100.0,15.9203,15.9589,15.9203,15.9348,5100.0
2006-10-31 13:00:00,33.04,33.06,33.04,33.06,3000.0,15.9299,15.9396,15.9299,15.9396,3000.0
2006-10-31 13:10:00,33.09,33.11,33.05,33.05,3400.0,15.954,15.9637,15.9348,15.9348,3400.0
2006-10-31 13:20:00,33.05,33.08,33.05,33.08,1700.0,15.9348,15.9492,15.9348,15.9492,1700.0
2006-10-31 13:30:00,33.11,33.21,33.11,33.18,4600.0,15.9637,16.0119,15.9637,15.9974,4600.0
2006-10-31 13:40:00,33.19,33.23,33.19,33.23,3300.0,16.0023,16.0215,16.0023,16.0215,3300.0
2006-10-31 13:50:00,33.23,33.23,33.21,33.22,4200.0,16.0215,16.0215,16.0119,16.0167,4200.0
2006-10-31 14:00:00,33.21,33.22,33.09,33.11,6300.0,16.0119,16.0167,15.954,15.9637,6300.0
2006-10-31 14:10:00,33.12,33.19,33.12,33.19,1500.0,15.9685,16.0023,15.9685,16.0023,1500.0
2006-10-31 14:20:00,33.19,33.2,33.13,33.16,4100.0,16.0023,16.0071,15.9733,15.9878,4100.0
2006-10-31 14:30:00,33.11,33.19,33.11,33.19,3100.0,15.9637,16.0023,15.9637,16.0023,3100.0
2006-10-31 14:40:00,33.19,33.24,33.18,33.2,5100.0,16.0023,16.0264,15.9974,16.0071,5100.0
2006-10-31 14:50:00,33.2,33.25,33.19,33.25,3800.0,16.0071,16.0312,16.0023,16.0312,3800.0
2006-10-31 15:00:00,33.21,33.23,33.18,33.23,5000.0,16.0119,16.0215,15.9974,16.0215,5000.0
2006-10-31 15:10:00,33.2,33.22,33.18,33.22,3600.0,16.0071,16.0167,15.9974,16.0167,3600.0
2006-10-31 15:20:00,33.23,33.31,33.23,33.3,16300.0,16.0215,16.0601,16.0215,16.0553,16300.0
2006-10-31 15:30:00,33.3,33.4,33.3,33.4,3200.0,16.0553,16.1035,16.0553,16.1035,3200.0
2006-10-31 15:40:00,33.4,33.55,33.4,33.51,38500.0,16.1035,16.1758,16.1035,16.1565,38500.0
2006-10-31 15:50:00,33.51,33.52,33.29,33.31,43600.0,16.1565,16.1614,16.0505,16.0601,43600.0
2006-11-01 09:30:00,33.58,33.58,33.54,33.54,7200.0,16.1903,16.1903,16.171,16.171,7200.0
2006-11-01 09:40:00,33.54,33.67,33.46,33.67,7400.0,16.171,16.2337,16.1324,16.2337,7400.0
2006-11-01 09:50:00,33.66,33.66,33.61,33.61,500.0,16.2289,16.2289,16.2048,16.2048,500.0
2006-11-01 10:00:00,33.61,33.65,33.61,33.62,4600.0,16.2048,16.224,16.2048,16.2096,4600.0
2006-11-01 10:10:00,33.61,33.61,33.51,33.52,1200.0,16.2048,16.2048,16.1565,16.1614,1200.0
2006-11-01 10:20:00,33.44,33.45,33.4,33.4,800.0,16.1228,16.1276,16.1035,16.1035,800.0
2006-11-01 10:30:00,33.38,33.38,33.27,33.31,4500.0,16.0939,16.0939,16.0408,16.0601,4500.0
2006-11-01 10:40:00,33.3,33.31,33.27,33.31,3500.0,16.0553,16.0601,16.0408,16.0601,3500.0
2006-11-01 10:50:00,33.31,33.47,33.31,33.4,15800.0,16.0601,16.1373,16.0601,16.1035,15800.0
2006-11-01 11:00:00,33.4,33.44,33.22,33.23,8600.0,16.1035,16.1228,16.0167,16.0215,8600.0
2006-11-01 11:10:00,33.23,33.24,33.19,33.21,2300.0,16.0215,16.0264,16.0023,16.0119,2300.0
2006-11-01 11:20:00,33.23,33.29,33.23,33.29,1200.0,16.0215,16.0505,16.0215,16.0505,1200.0
2006-11-01 11:30:00,33.29,33.29,33.28,33.29,900.0,16.0505,16.0505,16.0457,16.0505,900.0
2006-11-01 11:40:00,33.27,33.32,33.27,33.32,2200.0,16.0408,16.0649,16.0408,16.0649,2200.0
2006-11-01 11:50:00,33.32,33.32,33.22,33.26,5100.0,16.0649,16.0649,16.0167,16.036,5100.0
2006-11-01 12:00:00,33.28,33.33,33.27,33.28,3300.0,16.0457,16.0698,16.0408,16.0457,3300.0
2006-11-01 12:10:00,33.28,33.29,33.26,33.27,2200.0,16.0457,16.0505,16.036,16.0408,2200.0
2006-11-01 12:20:00,33.27,33.41,33.27,33.36,4100.0,16.0408,16.1083,16.0408,16.0842,4100.0
2006-11-01 12:30:00,33.36,33.36,33.25,33.29,2400.0,16.0842,16.0842,16.0312,16.0505,2400.0
2006-11-01 12:40:00,33.28,33.28,33.17,33.18,2800.0,16.0457,16.0457,15.9926,15.9974,2800.0
2006-11-01 12:50:00,33.17,33.22,33.16,33.22,1700.0,15.9926,16.0167,15.9878,16.0167,1700.0
2006-11-01 13:00:00,33.24,33.35,33.24,33.25,90600.0,16.0264,16.0794,16.0264,16.0312,90600.0
2006-11-01 13:10:00,33.26,33.26,33.17,33.17,2200.0,16.036,16.036,15.9926,15.9926,2200.0
2006-11-01 13:20:00,33.17,33.21,33.17,33.21,2400.0,15.9926,16.0119,15.9926,16.0119,2400.0
2006-11-01 13:30:00,33.23,33.26,33.19,33.21,3600.0,16.0215,16.036,16.0023,16.0119,3600.0
2006-11-01 13:40:00,33.21,33.3,33.21,33.28,3400.0,16.0119,16.0553,16.0119,16.0457,3400.0
2006-11-01 13:50:00,33.29,33.31,33.25,33.25,2800.0,16.0505,16.0601,16.0312,16.0312,2800.0
2006-11-01 14:00:00,33.19,33.23,33.16,33.17,3600.0,16.0023,16.0215,15.9878,15.9926,3600.0
2006-11-01 14:10:00,33.17,33.23,33.15,33.15,4500.0,15.9926,16.0215,15.983,15.983,4500.0
2006-11-01 14:20:00,33.06,33.17,33.03,33.1,5400.0,15.9396,15.9926,15.9251,15.9589,5400.0
2006-11-01 14:30:00,33.11,33.14,33.1,33.13,4500.0,15.9637,15.9782,15.9589,15.9733,4500.0
2006-11-01 14:40:00,33.14,33.18,33.09,33.09,10300.0,15.9782,15.9974,15.954,15.954,10300.0
2006-11-01 14:50:00,33.1,33.11,33.1,33.1,2400.0,15.9589,15.9637,15.9589,15.9589,2400.0
2006-11-01 15:00:00,33.11,33.11,33.08,33.08,4000.0,15.9637,15.9637,15.9492,15.9492,4000.0
2006-11-01 15:10:00,33.08,33.09,33.08,33.09,8100.0,15.9492,15.954,15.9492,15.954,8100.0
2006-11-01 15:20:00,33.08,33.1,33.06,33.08,5000.0,15.9492,15.9589,15.9396,15.9492,5000.0
2006-11-01 15:30:00,33.08,33.09,33.05,33.05,6400.0,15.9492,15.954,15.9348,15.9348,6400.0
2006-11-01 15:40:00,33.05,33.08,33.05,33.06,14500.0,15.9348,15.9492,15.9348,15.9396,14500.0
2006-11-01 15:50:00,33.07,33.15,33.05,33.15,22800.0,15.9444,15.983,15.9348,15.983,22800.0
2006-11-02 09:30:00,32.96,32.96,32.8,32.83,6100.0,15.8914,15.8914,15.8142,15.8287,6100.0
2006-11-02 09:40:00,32.8,32.94,32.8,32.86,7200.0,15.8142,15.8817,15.8142,15.8432,7200.0
2006-11-02 09:50:00,32.85,32.89,32.8,32.89,3200.0,15.8383,15.8576,15.8142,15.8576,3200.0
2006-11-02 10:00:00,32.83,32.85,32.8,32.8,6200.0,15.8287,15.8383,15.8142,15.8142,6200.0
2006-11-02 10:10:00,32.81,32.85,32.81,32.81,5400.0,15.819,15.8383,15.819,15.819,5400.0
2006-11-02 10:20:00,32.82,32.88,32.75,32.87,7100.0,15.8239,15.8528,15.7901,15.848,7100.0
2006-11-02 10:30:00,32.85,32.92,32.8,32.89,21300.0,15.8383,15.8721,15.8142,15.8576,21300.0
2006-11-02 10:40:00,32.89,32.93,32.89,32.92,3100.0,15.8576,15.8769,15.8576,15.8721,3100.0
2006-11-02 10:50:00,32.91,33.01,32.91,32.99,3100.0,15.8673,15.9155,15.8673,15.9058,3100.0
2006-11-02 11:00:00,32.99,33.13,32.99,33.13,4400.0,15.9058,15.9733,15.9058,15.9733,4400.0
2006-11-02 11:10:00,33.13,33.13,33.08,33.11,4100.0,15.9733,15.9733,15.9492,15.9637,4100.0
2006-11-02 11:20:00,33.11,33.13,32.95,32.99,2800.0,15.9637,15.9733,15.8865,15.9058,2800.0
2006-11-02 11:30:00,32.94,33.05,32.94,33.03,3200.0,15.8817,15.9348,15.8817,15.9251,3200.0
2006-11-02 11:40:00,33.02,33.08,33.02,33.02,1700.0,15.9203,15.9492,15.9203,15.9203,1700.0
2006-11-02 11:50:00,33.02,33.03,32.96,32.97,1300.0,15.9203,15.9251,15.8914,15.8962,1300.0
2006-11-02 12:00:00,32.96,32.96,32.89,32.9,6700.0,15.8914,15.8914,15.8576,15.8624,6700.0
2006-11-02 12:10:00,32.92,32.97,32.92,32.96,4600.0,15.8721,15.8962,15.8721,15.8914,4600.0
2006-11-02 12:20:00,32.95,32.96,32.85,32.88,6700.0,15.8865,15.8914,15.8383,15.8528,6700.0
2006-11-02 12:30:00,32.88,32.89,32.85,32.85,3800.0,15.8528,15.8576,15.8383,15.8383,3800.0
2006-11-02 12:40:00,32.85,32.85,32.72,32.78,6100.0,15.8383,15.8383,15.7757,15.8046,6100.0
2006-11-02 12:50:00,32.64,32.72,32.6,32.66,7800.0,15.7371,15.7757,15.7178,15.7467,7800.0
2006-11-02 13:00:00,32.64,32.64,32.62,32.62,2000.0,15.7371,15.7371,15.7274,15.7274,2000.0
2006-11-02 13:10:00,32.63,32.64,32.63,32.63,3900.0,15.7323,15.7371,15.7323,15.7323,3900.0
2006-11-02 13:20:00,32.63,32.69,32.63,32.68,4100.0,15.7323,15.7612,15.7323,15.7564,4100.0
2006-11-02 13:30:00,32.71,32.76,32.69,32.75,6400.0,15.7708,15.7949,15.7612,15.7901,6400.0
2006-11-02 13:40:00,32.75,32.81,32.75,32.81,9200.0,15.7901,15.819,15.7901,15.819,9200.0
2006-11-02 13:50:00,32.81,32.88,32.81,32.87,4700.0,15.819,15.8528,15.819,15.848,4700.0
2006-11-02 14:00:00,32.9,32.91,32.88,32.91,9900.0,15.8624,15.8673,15.8528,15.8673,9900.0
2006-11-02 14:10:00,32.93,32.98,32.88,32.94,8900.0,15.8769,15.901,15.8528,15.8817,8900.0
2006-11-02 14:20:00,32.92,32.93,32.9,32.91,44900.0,15.8721,15.8769,15.8624,15.8673,44900.0
2006-11-02 14:30:00,32.97,32.97,32.96,32.96,4800.0,15.8962,15.8962,15.8914,15.8914,4800.0
2006-11-02 14:40:00,32.97,33.05,32.97,33.04,11300.0,15.8962,15.9348,15.8962,15.9299,11300.0
2006-11-02 14:50:00,33.05,33.05,32.99,33.0,5300.0,15.9348,15.9348,15.9058,15.9107,5300.0
2006-11-02 15:00:00,33.0,33.04,32.99,33.03,11200.0,15.9107,15.9299,15.9058,15.9251,11200.0
2006-11-02 15:10:00,33.02,33.06,33.02,33.06,7700.0,15.9203,15.9396,15.9203,15.9396,7700.0
2006-11-02 15:20:00,33.06,33.06,33.04,33.05,3400.0,15.9396,15.9396,15.9299,15.9348,3400.0
2006-11-02 15:30:00,33.04,33.05,33.04,33.05,5600.0,15.9299,15.9348,15.9299,15.9348,5600.0
2006-11-02 15:40:00,33.05,33.05,33.04,33.05,5600.0,15.9348,15.9348,15.9299,15.9348,5600.0
2006-11-02 15:50:00,33.05,33.05,33.01,33.05,13200.0,15.9348,15.9348,15.9155,15.9348,13200.0
2006-11-03 09:30:00,33.2,33.36,33.12,33.17,4100.0,16.0071,16.0842,15.9685,15.9926,4100.0
2006-11-03 09:40:00,33.22,33.24,33.03,33.05,4200.0,16.0167,16.0264,15.9251,15.9348,4200.0
2006-11-03 09:50:00,33.04,33.14,33.01,33.09,5300.0,15.9299,15.9782,15.9155,15.954,5300.0
2006-11-03 10:00:00,33.09,33.12,33.09,33.1,1600.0,15.954,15.9685,15.954,15.9589,1600.0
2006-11-03 10:10:00,33.11,33.15,33.1,33.15,3900.0,15.9637,15.983,15.9589,15.983,3900.0
2006-11-03 10:20:00,33.09,33.1,32.95,33.07,58200.0,15.954,15.9589,15.8865,15.9444,58200.0
2006-11-03 10:30:00,33.08,33.08,33.04,33.04,2900.0,15.9492,15.9492,15.9299,15.9299,2900.0
2006-11-03 10:40:00,33.05,33.05,32.86,32.87,3900.0,15.9348,15.9348,15.8432,15.848,3900.0
2006-11-03 10:50:00,32.92,32.97,32.88,32.93,2800.0,15.8721,15.8962,15.8528,15.8769,2800.0
2006-11-03 11:00:00,32.94,33.07,32.86,32.89,4400.0,15.8817,15.9444,15.8432,15.8576,4400.0
2006-11-03 11:10:00,32.89,32.89,32.74,32.82,3800.0,15.8576,15.8576,15.7853,15.8239,3800.0
2006-11-03 11:20:00,32.83,32.9,32.78,32.78,3800.0,15.8287,15.8624,15.8046,15.8046,3800.0
2006-11-03 11:30:00,32.79,32.89,32.76,32.87,5300.0,15.8094,15.8576,15.7949,15.848,5300.0
2006-11-03 11:40:00,32.87,32.87,32.5,32.52,10100.0,15.848,15.848,15.6696,15.6792,10100.0
2006-11-03 11:50:00,32.52,32.78,32.52,32.78,9500.0,15.6792,15.8046,15.6792,15.8046,9500.0
2006-11-03 12:00:00,32.8,32.8,32.74,32.76,3000.0,15.8142,15.8142,15.7853,15.7949,3000.0
2006-11-03 12:10:00,32.77,32.82,32.72,32.74,5600.0,15.7998,15.8239,15.7757,15.7853,5600.0
2006-11-03 12:20:00,32.67,32.8,32.67,32.76,5500.0,15.7515,15.8142,15.7515,15.7949,5500.0
2006-11-03 12:30:00,32.77,32.9,32.69,32.87,13200.0,15.7998,15.8624,15.7612,15.848,13200.0
2006-11-03 12:40:00,32.86,32.93,32.85,32.93,1400.0,15.8432,15.8769,15.8383,15.8769,1400.0
2006-11-03 12:50:00,32.84,32.85,32.72,32.74,6800.0,15.8335,15.8383,15.7757,15.7853,6800.0
2006-11-03 13:00:00,32.74,32.74,32.7,32.74,3400.0,15.7853,15.7853,15.766,15.7853,3400.0
2006-11-03 13:10:00,32.76,32.8,32.75,32.75,2800.0,15.7949,15.8142,15.7901,15.7901,2800.0
2006-11-03 13:20:00,32.74,32.86,32.74,32.86,1700.0,15.7853,15.8432,15.7853,15.8432,1700.0
2006-11-03 13:30:00,32.85,32.86,32.76,32.76,52200.0,15.8383,15.8432,15.7949,15.7949,52200.0
2006-11-03 13:40:00,32.73,32.75,32.42,32.54,2900.0,15.7805,15.7901,15.631,15.6889,2900.0
2006-11-03 13:50:00,32.55,32.65,32.55,32.65,3900.0,15.6937,15.7419,15.6937,15.7419,3900.0
2006-11-03 14:00:00,32.65,32.69,32.59,32.67,5300.0,15.7419,15.7612,15.713,15.7515,5300.0
2006-11-03 14:10:00,32.68,32.72,32.66,32.7,8800.0,15.7564,15.7757,15.7467,15.766,8800.0
2006-11-03 14:20:00,32.71,32.77,32.66,32.74,5500.0,15.7708,15.7998,15.7467,15.7853,5500.0
2006-11-03 14:30:00,32.74,32.8,32.7,32.75,5000.0,15.7853,15.8142,15.766,15.7901,5000.0
2006-11-03 14:40:00,32.75,32.76,32.71,32.71,5300.0,15.7901,15.7949,15.7708,15.7708,5300.0
2006-11-03 14:50:00,32.7,32.82,32.69,32.69,9000.0,15.766,15.8239,15.7612,15.7612,9000.0
2006-11-03 15:00:00,32.66,32.68,32.58,32.63,19200.0,15.7467,15.7564,15.7082,15.7323,19200.0
2006-11-03 15:10:00,32.62,32.64,32.59,32.62,8200.0,15.7274,15.7371,15.713,15.7274,8200.0
2006-11-03 15:20:00,32.62,32.65,32.47,32.65,18100.0,15.7274,15.7419,15.6551,15.7419,18100.0
2006-11-03 15:30:00,32.65,32.78,32.65,32.74,7500.0,15.7419,15.8046,15.7419,15.7853,7500.0
2006-11-03 15:40:00,32.74,32.77,32.7,32.76,6500.0,15.7853,15.7998,15.766,15.7949,6500.0
2006-11-03 15:50:00,32.76,32.83,32.75,32.82,11700.0,15.7949,15.8287,15.7901,15.8239,11700.0
2006-11-06 09:30:00,32.93,33.15,32.92,33.15,21900.0,15.8769,15.983,15.8721,15.983,21900.0
2006-11-06 09:40:00,33.06,33.1,32.96,33.08,2100.0,15.9396,15.9589,15.8914,15.9492,2100.0
2006-11-06 09:50:00,33.08,33.2,33.03,33.17,6000.0,15.9492,16.0071,15.9251,15.9926,6000.0
2006-11-06 10:00:00,33.12,33.58,33.12,33.57,11000.0,15.9685,16.1903,15.9685,16.1855,11000.0
2006-11-06 10:10:00,33.55,33.66,33.52,33.59,10800.0,16.1758,16.2289,16.1614,16.1951,10800.0
2006-11-06 10:20:00,33.55,33.58,33.51,33.52,3000.0,16.1758,16.1903,16.1565,16.1614,3000.0
2006-11-06 10:30:00,33.5,33.53,33.41,33.53,7300.0,16.1517,16.1662,16.1083,16.1662,7300.0
2006-11-06 10:40:00,33.52,33.54,33.52,33.54,2800.0,16.1614,16.171,16.1614,16.171,2800.0
2006-11-06 10:50:00,33.55,33.55,33.49,33.53,3000.0,16.1758,16.1758,16.1469,16.1662,3000.0
2006-11-06 11:00:00,33.6,33.6,33.56,33.56,2200.0,16.1999,16.1999,16.1807,16.1807,2200.0
2006-11-06 11:10:00,33.56,33.74,33.56,33.74,10200.0,16.1807,16.2674,16.1807,16.2674,10200.0
2006-11-06 11:20:00,33.73,33.76,33.66,33.73,6100.0,16.2626,16.2771,16.2289,16.2626,6100.0
2006-11-06 11:30:00,33.76,33.83,33.76,33.83,5700.0,16.2771,16.3108,16.2771,16.3108,5700.0
2006-11-06 11:40:00,33.83,33.98,33.83,33.96,12700.0,16.3108,16.3832,16.3108,16.3735,12700.0
2006-11-06 11:50:00,33.95,33.95,33.91,33.93,2800.0,16.3687,16.3687,16.3494,16.359,2800.0
2006-11-06 12:00:00,33.94,33.98,33.94,33.98,6500.0,16.3639,16.3832,16.3639,16.3832,6500.0
2006-11-06 12:10:00,33.98,34.08,33.94,34.08,79700.0,16.3832,16.4314,16.3639,16.4314,79700.0
2006-11-06 12:20:00,34.07,34.08,33.96,33.96,2500.0,16.4265,16.4314,16.3735,16.3735,2500.0
2006-11-06 12:30:00,33.96,33.97,33.9,33.92,800.0,16.3735,16.3783,16.3446,16.3542,800.0
2006-11-06 12:40:00,33.91,33.92,33.83,33.84,1800.0,16.3494,16.3542,16.3108,16.3157,1800.0
2006-11-06 12:50:00,33.84,33.85,33.84,33.84,18300.0,16.3157,16.3205,16.3157,16.3157,18300.0
2006-11-06 13:00:00,33.84,33.85,33.84,33.84,3900.0,16.3157,16.3205,16.3157,16.3157,3900.0
2006-11-06 13:10:00,33.85,33.87,33.84,33.87,1700.0,16.3205,16.3301,16.3157,16.3301,1700.0
2006-11-06 13:20:00,33.87,33.87,33.86,33.87,500.0,16.3301,16.3301,16.3253,16.3301,500.0
2006-11-06 13:30:00,33.87,33.87,33.84,33.84,6000.0,16.3301,16.3301,16.3157,16.3157,6000.0
2006-11-06 13:40:00,33.84,33.84,33.75,33.76,4500.0,16.3157,16.3157,16.2723,16.2771,4500.0
2006-11-06 13:50:00,33.76,33.76,33.74,33.75,4600.0,16.2771,16.2771,16.2674,16.2723,4600.0
2006-11-06 14:00:00,33.76,33.79,33.76,33.78,9200.0,16.2771,16.2915,16.2771,16.2867,9200.0
2006-11-06 14:10:00,33.79,33.8,33.77,33.8,4200.0,16.2915,16.2964,16.2819,16.2964,4200.0
2006-11-06 14:20:00,33.79,33.81,33.79,33.79,4400.0,16.2915,16.3012,16.2915,16.2915,4400.0
2006-11-06 14:30:00,33.79,33.81,33.78,33.8,11500.0,16.2915,16.3012,16.2867,16.2964,11500.0
2006-11-06 14:40:00,33.78,33.79,33.75,33.77,3900.0,16.2867,16.2915,16.2723,16.2819,3900.0
2006-11-06 14:50:00,33.76,33.77,33.75,33.77,19600.0,16.2771,16.2819,16.2723,16.2819,19600.0
2006-11-06 15:00:00,33.75,33.81,33.75,33.81,16500.0,16.2723,16.3012,16.2723,16.3012,16500.0
2006-11-06 15:10:00,33.8,33.81,33.77,33.8,7600.0,16.2964,16.3012,16.2819,16.2964,7600.0
2006-11-06 15:20:00,33.8,33.87,33.76,33.77,23000.0,16.2964,16.3301,16.2771,16.2819,23000.0
2006-11-06 15:30:00,33.77,33.9,33.76,33.9,10400.0,16.2819,16.3446,16.2771,16.3446,10400.0
2006-11-06 15:40:00,33.91,33.92,33.81,33.82,13500.0,16.3494,16.3542,16.3012,16.306,13500.0
2006-11-06 15:50:00,33.82,33.89,33.79,33.82,13500.0,16.306,16.3398,16.2915,16.306,13500.0
2006-11-07 09:30:00,33.78,33.79,33.49,33.51,8300.0,16.2867,16.2915,16.1469,16.1565,8300.0
2006-11-07 09:40:00,33.51,33.62,33.5,33.62,8600.0,16.1565,16.2096,16.1517,16.2096,8600.0
2006-11-07 09:50:00,33.62,33.66,33.6,33.66,800.0,16.2096,16.2289,16.1999,16.2289,800.0
2006-11-07 10:00:00,33.66,33.66,33.53,33.61,5500.0,16.2289,16.2289,16.1662,16.2048,5500.0
2006-11-07 10:10:00,33.71,33.72,33.6,33.67,2700.0,16.253,16.2578,16.1999,16.2337,2700.0
2006-11-07 10:20:00,33.71,33.77,33.62,33.71,3200.0,16.253,16.2819,16.2096,16.253,3200.0
2006-11-07 10:30:00,33.7,33.79,33.7,33.77,2100.0,16.2482,16.2915,16.2482,16.2819,2100.0
2006-11-07 10:40:00,33.73,33.73,33.71,33.72,1500.0,16.2626,16.2626,16.253,16.2578,1500.0
2006-11-07 10:50:00,33.72,33.72,33.72,33.72,0.0,16.2578,16.2578,16.2578,16.2578,0.0
2006-11-07 11:00:00,33.66,33.76,33.66,33.75,5900.0,16.2289,16.2771,16.2289,16.2723,5900.0
2006-11-07 11:10:00,33.76,33.78,33.76,33.77,1000.0,16.2771,16.2867,16.2771,16.2819,1000.0
2006-11-07 11:20:00,33.78,33.84,33.78,33.84,1200.0,16.2867,16.3157,16.2867,16.3157,1200.0
2006-11-07 11:30:00,33.86,33.86,33.77,33.78,3200.0,16.3253,16.3253,16.2819,16.2867,3200.0
2006-11-07 11:40:00,33.8,33.82,33.78,33.82,38800.0,16.2964,16.306,16.2867,16.306,38800.0
2006-11-07 11:50:00,33.82,33.84,33.81,33.83,21000.0,16.306,16.3157,16.3012,16.3108,21000.0
2006-11-07 12:00:00,33.84,33.85,33.83,33.85,2600.0,16.3157,16.3205,16.3108,16.3205,2600.0
2006-11-07 12:10:00,33.85,33.85,33.82,33.83,1600.0,16.3205,16.3205,16.306,16.3108,1600.0
2006-11-07 12:20:00,33.83,33.86,33.83,33.83,1500.0,16.3108,16.3253,16.3108,16.3108,1500.0
2006-11-07 12:30:00,33.79,33.85,33.79,33.85,4100.0,16.2915,16.3205,16.2915,16.3205,4100.0
2006-11-07 12:40:00,33.85,33.88,33.83,33.88,1100.0,16.3205,16.3349,16.3108,16.3349,1100.0
2006-11-07 12:50:00,33.88,33.88,33.88,33.88,2400.0,16.3349,16.3349,16.3349,16.3349,2400.0
2006-11-07 13:00:00,33.88,33.88,33.85,33.86,9200.0,16.3349,16.3349,16.3205,16.3253,9200.0
2006-11-07 13:10:00,33.86,33.88,33.86,33.88,5400.0,16.3253,16.3349,16.3253,16.3349,5400.0
2006-11-07 13:20:00,33.88,33.88,33.85,33.86,8400.0,16.3349,16.3349,16.3205,16.3253,8400.0
2006-11-07 13:30:00,33.86,33.87,33.86,33.86,1300.0,16.3253,16.3301,16.3253,16.3253,1300.0
2006-11-07 13:40:00,33.87,33.88,33.86,33.88,1900.0,16.3301,16.3349,16.3253,16.3349,1900.0
2006-11-07 13:50:00,33.88,33.89,33.77,33.81,27300.0,16.3349,16.3398,16.2819,16.3012,27300.0
2006-11-07 14:00:00,33.85,33.86,33.82,33.82,2300.0,16.3205,16.3253,16.306,16.306,2300.0
2006-11-07 14:10:00,33.82,33.85,33.81,33.85,2600.0,16.306,16.3205,16.3012,16.3205,2600.0
2006-11-07 14:20:00,33.86,33.86,33.84,33.85,4900.0,16.3253,16.3253,16.3157,16.3205,4900.0
2006-11-07 14:30:00,33.86,33.88,33.86,33.88,3800.0,16.3253,16.3349,16.3253,16.3349,3800.0
2006-11-07 14:40:00,33.87,33.88,33.85,33.87,4300.0,16.3301,16.3349,16.3205,16.3301,4300.0
2006-11-07 14:50:00,33.87,33.88,33.86,33.88,5900.0,16.3301,16.3349,16.3253,16.3349,5900.0
2006-11-07 15:00:00,33.88,33.88,33.84,33.86,4700.0,16.3349,16.3349,16.3157,16.3253,4700.0
2006-11-07 15:10:00,33.86,33.87,33.84,33.86,6000.0,16.3253,16.3301,16.3157,16.3253,6000.0
2006-11-07 15:20:00,33.86,33.88,33.81,33.81,12100.0,16.3253,16.3349,16.3012,16.3012,12100.0
2006-11-07 15:30:00,33.86,33.87,33.76,33.83,8900.0,16.3253,16.3301,16.2771,16.3108,8900.0
2006-11-07 15:40:00,33.82,33.86,33.78,33.78,3400.0,16.306,16.3253,16.2867,16.2867,3400.0
2006-11-07 15:50:00,33.79,33.84,33.75,33.84,10500.0,16.2915,16.3157,16.2723,16.3157,10500.0
2006-11-08 09:30:00,33.38,33.48,33.34,33.48,12900.0,16.0939,16.1421,16.0746,16.1421,12900.0
2006-11-08 09:40:00,33.48,33.57,33.38,33.44,7100.0,16.1421,16.1855,16.0939,16.1228,7100.0
2006-11-08 09:50:00,33.44,33.47,33.34,33.4,4300.0,16.1228,16.1373,16.0746,16.1035,4300.0
2006-11-08 10:00:00,33.43,33.57,33.43,33.55,4000.0,16.118,16.1855,16.118,16.1758,4000.0
2006-11-08 10:10:00,33.55,33.55,33.5,33.5,800.0,16.1758,16.1758,16.1517,16.1517,800.0
2006-11-08 10:20:00,33.51,33.51,33.46,33.5,3400.0,16.1565,16.1565,16.1324,16.1517,3400.0
2006-11-08 10:30:00,33.46,33.52,33.42,33.5,2500.0,16.1324,16.1614,16.1132,16.1517,2500.0
2006-11-08 10:40:00,33.5,33.5,33.46,33.5,3000.0,16.1517,16.1517,16.1324,16.1517,3000.0
2006-11-08 10:50:00,33.48,33.5,33.44,33.45,2200.0,16.1421,16.1517,16.1228,16.1276,2200.0
2006-11-08 11:00:00,33.45,33.49,33.43,33.47,1500.0,16.1276,16.1469,16.118,16.1373,1500.0
2006-11-08 11:10:00,33.49,33.5,33.46,33.5,1800.0,16.1469,16.1517,16.1324,16.1517,1800.0
2006-11-08 11:20:00,33.5,33.5,33.48,33.49,1200.0,16.1517,16.1517,16.1421,16.1469,1200.0
2006-11-08 11:30:00,33.48,33.5,33.45,33.5,3800.0,16.1421,16.1517,16.1276,16.1517,3800.0
2006-11-08 11:40:00,33.49,33.5,33.47,33.48,1200.0,16.1469,16.1517,16.1373,16.1421,1200.0
2006-11-08 11:50:00,33.49,33.54,33.48,33.54,1900.0,16.1469,16.171,16.1421,16.171,1900.0
2006-11-08 12:00:00,33.55,33.63,33.55,33.61,1200.0,16.1758,16.2144,16.1758,16.2048,1200.0
2006-11-08 12:10:00,33.61,33.62,33.55,33.56,3300.0,16.2048,16.2096,16.1758,16.1807,3300.0
2006-11-08 12:20:00,33.5,33.51,33.43,33.44,3600.0,16.1517,16.1565,16.118,16.1228,3600.0
2006-11-08 12:30:00,33.43,33.46,33.39,33.39,4000.0,16.118,16.1324,16.0987,16.0987,4000.0
2006-11-08 12:40:00,33.33,33.45,33.32,33.45,3800.0,16.0698,16.1276,16.0649,16.1276,3800.0
2006-11-08 12:50:00,33.48,33.61,33.48,33.61,3900.0,16.1421,16.2048,16.1421,16.2048,3900.0
2006-11-08 13:00:00,33.59,33.59,33.58,33.58,300.0,16.1951,16.1951,16.1903,16.1903,300.0
2006-11-08 13:10:00,33.58,33.58,33.58,33.58,100.0,16.1903,16.1903,16.1903,16.1903,100.0
2006-11-08 13:20:00,33.55,33.55,33.52,33.53,600.0,16.1758,16.1758,16.1614,16.1662,600.0
2006-11-08 13:30:00,33.53,33.72,33.53,33.71,2700.0,16.1662,16.2578,16.1662,16.253,2700.0
2006-11-08 13:40:00,33.7,33.72,33.68,33.72,3100.0,16.2482,16.2578,16.2385,16.2578,3100.0
2006-11-08 13:50:00,33.73,33.85,33.73,33.84,4400.0,16.2626,16.3205,16.2626,16.3157,4400.0
2006-11-08 14:00:00,33.83,33.93,33.83,33.87,8200.0,16.3108,16.359,16.3108,16.3301,8200.0
2006-11-08 14:10:00,33.88,33.88,33.87,33.88,3600.0,16.3349,16.3349,16.3301,16.3349,3600.0
2006-11-08 14:20:00,33.85,33.86,33.7,33.72,1900.0,16.3205,16.3253,16.2482,16.2578,1900.0
2006-11-08 14:30:00,33.73,33.76,33.66,33.69,5500.0,16.2626,16.2771,16.2289,16.2433,5500.0
2006-11-08 14:40:00,33.69,33.72,33.68,33.69,3400.0,16.2433,16.2578,16.2385,16.2433,3400.0
2006-11-08 14:50:00,33.69,33.73,33.69,33.73,1300.0,16.2433,16.2626,16.2433,16.2626,1300.0
2006-11-08 15:00:00,33.75,33.77,33.75,33.75,900.0,16.2723,16.2819,16.2723,16.2723,900.0
2006-11-08 15:10:00,33.76,33.76,33.56,33.59,5700.0,16.2771,16.2771,16.1807,16.1951,5700.0
2006-11-08 15:20:00,33.61,33.62,33.57,33.57,2100.0,16.2048,16.2096,16.1855,16.1855,2100.0
2006-11-08 15:30:00,33.58,33.6,33.48,33.5,4900.0,16.1903,16.1999,16.1421,16.1517,4900.0
2006-11-08 15:40:00,33.49,33.5,33.48,33.49,5400.0,16.1469,16.1517,16.1421,16.1469,5400.0
2006-11-08 15:50:00,33.5,33.61,33.5,33.6,11100.0,16.1517,16.2048,16.1517,16.1999,11100.0
2006-11-09 09:30:00,33.59,33.6,33.47,33.5,5700.0,16.1951,16.1999,16.1373,16.1517,5700.0
2006-11-09 09:40:00,33.46,33.65,33.45,33.63,3800.0,16.1324,16.224,16.1276,16.2144,3800.0
2006-11-09 09:50:00,33.65,33.67,33.52,33.57,3100.0,16.224,16.2337,16.1614,16.1855,3100.0
2006-11-09 10:00:00,33.57,33.68,33.53,33.66,6200.0,16.1855,16.2385,16.1662,16.2289,6200.0
2006-11-09 10:10:00,33.69,33.74,33.55,33.59,6200.0,16.2433,16.2674,16.1758,16.1951,6200.0
2006-11-09 10:20:00,33.64,33.87,33.62,33.86,5700.0,16.2192,16.3301,16.2096,16.3253,5700.0
2006-11-09 10:30:00,33.86,33.88,33.86,33.87,8600.0,16.3253,16.3349,16.3253,16.3301,8600.0
2006-11-09 10:40:00,33.87,33.88,33.85,33.86,13700.0,16.3301,16.3349,16.3205,16.3253,13700.0
2006-11-09 10:50:00,33.87,33.88,33.86,33.88,14000.0,16.3301,16.3349,16.3253,16.3349,14000.0
2006-11-09 11:00:00,33.87,33.93,33.86,33.93,10100.0,16.3301,16.359,16.3253,16.359,10100.0
2006-11-09 11:10:00,33.88,33.92,33.85,33.87,4800.0,16.3349,16.3542,16.3205,16.3301,4800.0
2006-11-09 11:20:00,33.85,33.88,33.84,33.88,5800.0,16.3205,16.3349,16.3157,16.3349,5800.0
2006-11-09 11:30:00,33.88,33.96,33.87,33.94,6300.0,16.3349,16.3735,16.3301,16.3639,6300.0
2006-11-09 11:40:00,33.92,33.93,33.87,33.89,5300.0,16.3542,16.359,16.3301,16.3398,5300.0
2006-11-09 11:50:00,33.94,33.94,33.87,33.88,5100.0,16.3639,16.3639,16.3301,16.3349,5100.0
2006-11-09 12:00:00,33.88,33.94,33.88,33.9,2400.0,16.3349,16.3639,16.3349,16.3446,2400.0
2006-11-09 12:10:00,33.9,33.9,33.87,33.9,4000.0,16.3446,16.3446,16.3301,16.3446,4000.0
2006-11-09 12:20:00,33.9,33.95,33.89,33.91,24800.0,16.3446,16.3687,16.3398,16.3494,24800.0
2006-11-09 12:30:00,33.92,33.95,33.89,33.9,13700.0,16.3542,16.3687,16.3398,16.3446,13700.0
2006-11-09 12:40:00,33.89,33.97,33.88,33.97,2800.0,16.3398,16.3783,16.3349,16.3783,2800.0
2006-11-09 12:50:00,33.92,33.96,33.9,33.93,2800.0,16.3542,16.3735,16.3446,16.359,2800.0
2006-11-09 13:00:00,33.98,33.98,33.92,33.92,2400.0,16.3832,16.3832,16.3542,16.3542,2400.0
2006-11-09 13:10:00,33.93,33.97,33.88,33.89,2700.0,16.359,16.3783,16.3349,16.3398,2700.0
2006-11-09 13:20:00,33.87,33.9,33.83,33.83,3900.0,16.3301,16.3446,16.3108,16.3108,3900.0
2006-11-09 13:30:00,33.81,33.9,33.81,33.88,2900.0,16.3012,16.3446,16.3012,16.3349,2900.0
2006-11-09 13:40:00,33.87,33.95,33.84,33.9,6800.0,16.3301,16.3687,16.3157,16.3446,6800.0
2006-11-09 13:50:00,33.9,33.9,33.83,33.86,4900.0,16.3446,16.3446,16.3108,16.3253,4900.0
2006-11-09 14:00:00,33.83,33.9,33.82,33.89,4400.0,16.3108,16.3446,16.306,16.3398,4400.0
2006-11-09 14:10:00,33.89,33.96,33.83,33.84,6300.0,16.3398,16.3735,16.3108,16.3157,6300.0
2006-11-09 14:20:00,33.82,33.9,33.81,33.9,9300.0,16.306,16.3446,16.3012,16.3446,9300.0
2006-11-09 14:30:00,33.9,33.9,33.86,33.87,2200.0,16.3446,16.3446,16.3253,16.3301,2200.0
2006-11-09 14:40:00,33.87,33.9,33.81,33.9,12300.0,16.3301,16.3446,16.3012,16.3446,12300.0
2006-11-09 14:50:00,33.9,33.9,33.86,33.89,5800.0,16.3446,16.3446,16.3253,16.3398,5800.0
2006-11-09 15:00:00,33.89,33.89,33.83,33.87,5100.0,16.3398,16.3398,16.3108,16.3301,5100.0
2006-11-09 15:10:00,33.86,33.87,33.82,33.82,5500.0,16.3253,16.3301,16.306,16.306,5500.0
2006-11-09 15:20:00,33.83,33.86,33.82,33.85,3800.0,16.3108,16.3253,16.306,16.3205,3800.0
2006-11-09 15:30:00,33.86,33.89,33.86,33.88,8500.0,16.3253,16.3398,16.3253,16.3349,8500.0
2006-11-09 15:40:00,33.88,33.88,33.85,33.86,3200.0,16.3349,16.3349,16.3205,16.3253,3200.0
2006-11-09 15:50:00,33.86,33.88,33.85,33.87,41700.0,16.3253,16.3349,16.3205,16.3301,41700.0
2006-11-10 09:30:00,33.8,33.9,33.8,33.88,3700.0,16.2964,16.3446,16.2964,16.3349,3700.0
2006-11-10 09:40:00,33.88,33.89,33.88,33.89,1100.0,16.3349,16.3398,16.3349,16.3398,1100.0
2006-11-10 09:50:00,33.82,33.82,33.75,33.75,1600.0,16.306,16.306,16.2723,16.2723,1600.0
2006-11-10 10:00:00,33.79,33.86,33.79,33.86,2300.0,16.2915,16.3253,16.2915,16.3253,2300.0
2006-11-10 10:10:00,33.85,33.85,33.85,33.85,200.0,16.3205,16.3205,16.3205,16.3205,200.0
2006-11-10 10:20:00,33.85,33.85,33.79,33.79,1900.0,16.3205,16.3205,16.2915,16.2915,1900.0
2006-11-10 10:30:00,33.8,33.85,33.78,33.83,1100.0,16.2964,16.3205,16.2867,16.3108,1100.0
2006-11-10 10:40:00,33.84,33.88,33.83,33.83,171500.0,16.3157,16.3349,16.3108,16.3108,171500.0
2006-11-10 10:50:00,33.84,33.84,33.74,33.76,42700.0,16.3157,16.3157,16.2674,16.2771,42700.0
2006-11-10 11:00:00,33.73,33.73,33.65,33.67,4200.0,16.2626,16.2626,16.224,16.2337,4200.0
2006-11-10 11:10:00,33.65,33.73,33.64,33.72,4100.0,16.224,16.2626,16.2192,16.2578,4100.0
2006-11-10 11:20:00,33.71,33.72,33.71,33.72,3500.0,16.253,16.2578,16.253,16.2578,3500.0
2006-11-10 11:30:00,33.72,33.72,33.72,33.72,4500.0,16.2578,16.2578,16.2578,16.2578,4500.0
2006-11-10 11:40:00,33.72,33.72,33.7,33.7,2800.0,16.2578,16.2578,16.2482,16.2482,2800.0
2006-11-10 11:50:00,33.71,33.72,33.67,33.72,5200.0,16.253,16.2578,16.2337,16.2578,5200.0
2006-11-10 12:00:00,33.72,33.72,33.71,33.72,1900.0,16.2578,16.2578,16.253,16.2578,1900.0
2006-11-10 12:10:00,33.71,33.72,33.69,33.69,2500.0,16.253,16.2578,16.2433,16.2433,2500.0
2006-11-10 12:20:00,33.69,33.7,33.68,33.69,1800.0,16.2433,16.2482,16.2385,16.2433,1800.0
2006-11-10 12:30:00,33.71,33.75,33.71,33.75,2300.0,16.253,16.2723,16.253,16.2723,2300.0
2006-11-10 12:40:00,33.75,33.75,33.72,33.73,1400.0,16.2723,16.2723,16.2578,16.2626,1400.0
2006-11-10 12:50:00,33.73,33.74,33.7,33.74,1200.0,16.2626,16.2674,16.2482,16.2674,1200.0
2006-11-10 13:00:00,33.75,33.83,33.75,33.83,1400.0,16.2723,16.3108,16.2723,16.3108,1400.0
2006-11-10 13:10:00,33.83,33.83,33.83,33.83,500.0,16.3108,16.3108,16.3108,16.3108,500.0
2006-11-10 13:20:00,33.84,33.85,33.75,33.75,4800.0,16.3157,16.3205,16.2723,16.2723,4800.0
2006-11-10 13:30:00,33.77,33.77,33.69,33.7,1500.0,16.2819,16.2819,16.2433,16.2482,1500.0
2006-11-10 13:40:00,33.7,33.7,33.7,33.7,1600.0,16.2482,16.2482,16.2482,16.2482,1600.0
2006-11-10 13:50:00,33.73,33.79,33.73,33.78,3100.0,16.2626,16.2915,16.2626,16.2867,3100.0
2006-11-10 14:00:00,33.77,33.82,33.77,33.82,1700.0,16.2819,16.306,16.2819,16.306,1700.0
2006-11-10 14:10:00,33.81,33.9,33.81,33.9,5500.0,16.3012,16.3446,16.3012,16.3446,5500.0
2006-11-10 14:20:00,33.9,33.9,33.9,33.9,1800.0,16.3446,16.3446,16.3446,16.3446,1800.0
2006-11-10 14:30:00,33.9,33.9,33.86,33.89,1800.0,16.3446,16.3446,16.3253,16.3398,1800.0
2006-11-10 14:40:00,33.89,33.91,33.86,33.91,19800.0,16.3398,16.3494,16.3253,16.3494,19800.0
2006-11-10 14:50:00,33.95,34.05,33.95,34.03,2000.0,16.3687,16.4169,16.3687,16.4073,2000.0
2006-11-10 15:00:00,34.01,34.01,33.97,33.98,1500.0,16.3976,16.3976,16.3783,16.3832,1500.0
2006-11-10 15:10:00,33.98,33.98,33.84,33.94,4300.0,16.3832,16.3832,16.3157,16.3639,4300.0
2006-11-10 15:20:00,33.94,33.95,33.94,33.95,2100.0,16.3639,16.3687,16.3639,16.3687,2100.0
2006-11-10 15:30:00,33.95,33.95,33.85,33.94,5900.0,16.3687,16.3687,16.3205,16.3639,5900.0
2006-11-10 15:40:00,33.94,33.94,33.94,33.94,1300.0,16.3639,16.3639,16.3639,16.3639,1300.0
2006-11-10 15:50:00,33.94,34.01,33.93,34.01,7500.0,16.3639,16.3976,16.359,16.3976,7500.0
2006-11-13 09:30:00,34.03,34.04,33.9,34.01,5600.0,16.4073,16.4121,16.3446,16.3976,5600.0
2006-11-13 09:40:00,34.12,34.32,34.1,34.27,5900.0,16.4507,16.5471,16.441,16.523,5900.0
2006-11-13 09:50:00,34.27,34.32,34.24,34.24,4400.0,16.523,16.5471,16.5085,16.5085,4400.0
2006-11-13 10:00:00,34.2,34.31,34.17,34.18,2300.0,16.4892,16.5423,16.4748,16.4796,2300.0
2006-11-13 10:10:00,34.17,34.3,34.17,34.27,2600.0,16.4748,16.5374,16.4748,16.523,2600.0
2006-11-13 10:20:00,34.27,34.27,34.13,34.2,3200.0,16.523,16.523,16.4555,16.4892,3200.0
2006-11-13 10:30:00,34.2,34.5,34.19,34.48,53200.0,16.4892,16.6339,16.4844,16.6242,53200.0
2006-11-13 10:40:00,34.42,34.42,34.27,34.31,1700.0,16.5953,16.5953,16.523,16.5423,1700.0
2006-11-13 10:50:00,34.29,34.31,34.28,34.29,1000.0,16.5326,16.5423,16.5278,16.5326,1000.0
2006-11-13 11:00:00,34.29,34.29,34.25,34.26,3400.0,16.5326,16.5326,16.5133,16.5182,3400.0
2006-11-13 11:10:00,34.26,34.26,34.25,34.26,2100.0,16.5182,16.5182,16.5133,16.5182,2100.0
2006-11-13 11:20:00,34.25,34.26,34.25,34.25,3300.0,16.5133,16.5182,16.5133,16.5133,3300.0
2006-11-13 11:30:00,34.25,34.29,34.23,34.29,6800.0,16.5133,16.5326,16.5037,16.5326,6800.0
2006-11-13 11:40:00,34.28,34.29,34.25,34.28,3000.0,16.5278,16.5326,16.5133,16.5278,3000.0
2006-11-13 11:50:00,34.28,34.29,34.28,34.29,2600.0,16.5278,16.5326,16.5278,16.5326,2600.0
2006-11-13 12:00:00,34.29,34.34,34.25,34.29,3000.0,16.5326,16.5567,16.5133,16.5326,3000.0
2006-11-13 12:10:00,34.3,34.3,34.28,34.28,1300.0,16.5374,16.5374,16.5278,16.5278,1300.0
2006-11-13 12:20:00,34.28,34.29,34.25,34.28,3700.0,16.5278,16.5326,16.5133,16.5278,3700.0
2006-11-13 12:30:00,34.28,34.34,34.26,34.32,4700.0,16.5278,16.5567,16.5182,16.5471,4700.0
2006-11-13 12:40:00,34.25,34.29,34.25,34.27,1000.0,16.5133,16.5326,16.5133,16.523,1000.0
2006-11-13 12:50:00,34.25,34.25,34.19,34.25,6200.0,16.5133,16.5133,16.4844,16.5133,6200.0
2006-11-13 13:00:00,34.23,34.32,34.18,34.32,7400.0,16.5037,16.5471,16.4796,16.5471,7400.0
2006-11-13 13:10:00,34.32,34.32,34.28,34.3,1600.0,16.5471,16.5471,16.5278,16.5374,1600.0
2006-11-13 13:20:00,34.29,34.31,34.29,34.3,14300.0,16.5326,16.5423,16.5326,16.5374,14300.0
2006-11-13 13:30:00,34.29,34.29,34.26,34.26,500.0,16.5326,16.5326,16.5182,16.5182,500.0
2006-11-13 13:40:00,34.27,34.29,34.26,34.29,3500.0,16.523,16.5326,16.5182,16.5326,3500.0
2006-11-13 13:50:00,34.29,34.41,34.29,34.38,4100.0,16.5326,16.5905,16.5326,16.576,4100.0
2006-11-13 14:00:00,34.38,34.41,34.37,34.39,8700.0,16.576,16.5905,16.5712,16.5808,8700.0
2006-11-13 14:10:00,34.39,34.48,34.39,34.48,2100.0,16.5808,16.6242,16.5808,16.6242,2100.0
2006-11-13 14:20:00,34.47,34.49,34.47,34.48,3400.0,16.6194,16.629,16.6194,16.6242,3400.0
2006-11-13 14:30:00,34.48,34.5,34.48,34.5,7800.0,16.6242,16.6339,16.6242,16.6339,7800.0
2006-11-13 14:40:00,34.5,34.53,34.49,34.53,2700.0,16.6339,16.6483,16.629,16.6483,2700.0
2006-11-13 14:50:00,34.53,34.53,34.5,34.51,6100.0,16.6483,16.6483,16.6339,16.6387,6100.0
2006-11-13 15:00:00,34.51,34.51,34.49,34.49,8600.0,16.6387,16.6387,16.629,16.629,8600.0
2006-11-13 15:10:00,34.49,34.53,34.49,34.51,3800.0,16.629,16.6483,16.629,16.6387,3800.0
2006-11-13 15:20:00,34.5,34.52,34.5,34.51,3400.0,16.6339,16.6435,16.6339,16.6387,3400.0
2006-11-13 15:30:00,34.52,34.54,34.5,34.54,6400.0,16.6435,16.6532,16.6339,16.6532,6400.0
2006-11-13 15:40:00,34.54,34.59,34.54,34.59,6300.0,16.6532,16.6773,16.6532,16.6773,6300.0
2006-11-13 15:50:00,34.59,34.63,34.55,34.55,13500.0,16.6773,16.6965,16.658,16.658,13500.0
2006-11-14 09:30:00,34.59,34.66,34.49,34.53,8800.0,16.6773,16.711,16.629,16.6483,8800.0
2006-11-14 09:40:00,34.5,34.51,34.45,34.47,11100.0,16.6339,16.6387,16.6098,16.6194,11100.0
2006-11-14 09:50:00,34.47,34.48,34.45,34.48,6700.0,16.6194,16.6242,16.6098,16.6242,6700.0
2006-11-14 10:00:00,34.49,34.49,34.47,34.47,4700.0,16.629,16.629,16.6194,16.6194,4700.0
2006-11-14 10:10:00,34.48,34.49,34.47,34.47,7000.0,16.6242,16.629,16.6194,16.6194,7000.0
2006-11-14 10:20:00,34.47,34.53,34.47,34.52,8400.0,16.6194,16.6483,16.6194,16.6435,8400.0
2006-11-14 10:30:00,34.51,34.59,34.5,34.59,6600.0,16.6387,16.6773,16.6339,16.6773,6600.0
2006-11-14 10:40:00,34.57,34.6,34.53,34.54,4300.0,16.6676,16.6821,16.6483,16.6532,4300.0
2006-11-14 10:50:00,34.53,34.64,34.53,34.58,7200.0,16.6483,16.7014,16.6483,16.6724,7200.0
2006-11-14 11:00:00,34.58,34.63,34.53,34.61,4500.0,16.6724,16.6965,16.6483,16.6869,4500.0
2006-11-14 11:10:00,34.59,34.61,34.52,34.61,5700.0,16.6773,16.6869,16.6435,16.6869,5700.0
2006-11-14 11:20:00,34.61,34.63,34.58,34.6,3500.0,16.6869,16.6965,16.6724,16.6821,3500.0
2006-11-14 11:30:00,34.61,34.65,34.6,34.64,13500.0,16.6869,16.7062,16.6821,16.7014,13500.0
2006-11-14 11:40:00,34.65,34.76,34.65,34.73,5200.0,16.7062,16.7592,16.7062,16.7448,5200.0
2006-11-14 11:50:00,34.73,34.74,34.65,34.69,433800.0,16.7448,16.7496,16.7062,16.7255,433800.0
2006-11-14 12:00:00,34.71,34.72,34.69,34.72,10300.0,16.7351,16.7399,16.7255,16.7399,10300.0
2006-11-14 12:10:00,34.72,34.74,34.68,34.68,2900.0,16.7399,16.7496,16.7207,16.7207,2900.0
2006-11-14 12:20:00,34.69,34.78,34.66,34.69,15100.0,16.7255,16.7689,16.711,16.7255,15100.0
2006-11-14 12:30:00,34.69,34.7,34.66,34.7,6000.0,16.7255,16.7303,16.711,16.7303,6000.0
2006-11-14 12:40:00,34.68,34.79,34.68,34.79,4600.0,16.7207,16.7737,16.7207,16.7737,4600.0
2006-11-14 12:50:00,34.77,34.81,34.72,34.77,3900.0,16.764,16.7833,16.7399,16.764,3900.0
2006-11-14 13:00:00,34.78,34.78,34.71,34.71,2600.0,16.7689,16.7689,16.7351,16.7351,2600.0
2006-11-14 13:10:00,34.72,34.72,34.69,34.69,2300.0,16.7399,16.7399,16.7255,16.7255,2300.0
2006-11-14 13:20:00,34.7,34.77,34.7,34.74,4300.0,16.7303,16.764,16.7303,16.7496,4300.0
2006-11-14 13:30:00,34.73,34.78,34.73,34.74,5000.0,16.7448,16.7689,16.7448,16.7496,5000.0
2006-11-14 13:40:00,34.72,34.72,34.7,34.71,1700.0,16.7399,16.7399,16.7303,16.7351,1700.0
2006-11-14 13:50:00,34.71,34.71,34.67,34.67,2800.0,16.7351,16.7351,16.7158,16.7158,2800.0
2006-11-14 14:00:00,34.68,34.85,34.67,34.84,4200.0,16.7207,16.8026,16.7158,16.7978,4200.0
2006-11-14 14:10:00,34.81,34.81,34.73,34.75,51500.0,16.7833,16.7833,16.7448,16.7544,51500.0
2006-11-14 14:20:00,34.73,34.73,34.68,34.7,15000.0,16.7448,16.7448,16.7207,16.7303,15000.0
2006-11-14 14:30:00,34.7,34.73,34.69,34.73,15700.0,16.7303,16.7448,16.7255,16.7448,15700.0
2006-11-14 14:40:00,34.72,34.83,34.72,34.81,11500.0,16.7399,16.793,16.7399,16.7833,11500.0
2006-11-14 14:50:00,34.81,34.87,34.77,34.87,85700.0,16.7833,16.8123,16.764,16.8123,85700.0
2006-11-14 15:00:00,34.87,35.06,34.87,35.05,14600.0,16.8123,16.9039,16.8123,16.899,14600.0
2006-11-14 15:10:00,35.05,35.09,34.98,35.07,7400.0,16.899,16.9183,16.8653,16.9087,7400.0
2006-11-14 15:20:00,35.06,35.06,34.96,34.98,30000.0,16.9039,16.9039,16.8557,16.8653,30000.0
2006-11-14 15:30:00,34.99,35.0,34.95,34.96,9300.0,16.8701,16.8749,16.8508,16.8557,9300.0
2006-11-14 15:40:00,34.96,35.0,34.96,35.0,8500.0,16.8557,16.8749,16.8557,16.8749,8500.0
2006-11-14 15:50:00,34.99,35.05,34.99,35.05,16800.0,16.8701,16.899,16.8701,16.899,16800.0
2006-11-15 09:30:00,35.3,35.35,35.22,35.29,11700.0,17.0196,17.0437,16.981,17.0148,11700.0
2006-11-15 09:40:00,35.29,35.49,35.29,35.49,7800.0,17.0148,17.1112,17.0148,17.1112,7800.0
2006-11-15 09:50:00,35.5,35.51,35.39,35.44,4900.0,17.116,17.1208,17.063,17.0871,4900.0
2006-11-15 10:00:00,35.4,35.4,35.34,35.34,2600.0,17.0678,17.0678,17.0389,17.0389,2600.0
2006-11-15 10:10:00,35.33,35.41,35.33,35.41,2100.0,17.034,17.0726,17.034,17.0726,2100.0
2006-11-15 10:20:00,35.42,35.47,35.4,35.43,3100.0,17.0774,17.1015,17.0678,17.0823,3100.0
2006-11-15 10:30:00,35.4,35.41,35.29,35.3,6600.0,17.0678,17.0726,17.0148,17.0196,6600.0
2006-11-15 10:40:00,35.3,35.3,35.2,35.27,8600.0,17.0196,17.0196,16.9714,17.0051,8600.0
2006-11-15 10:50:00,35.26,35.3,35.21,35.29,4700.0,17.0003,17.0196,16.9762,17.0148,4700.0
2006-11-15 11:00:00,35.27,35.29,35.27,35.28,17000.0,17.0051,17.0148,17.0051,17.0099,17000.0
2006-11-15 11:10:00,35.28,35.36,35.23,35.34,3800.0,17.0099,17.0485,16.9858,17.0389,3800.0
2006-11-15 11:20:00,35.33,35.36,35.3,35.34,3900.0,17.034,17.0485,17.0196,17.0389,3900.0
2006-11-15 11:30:00,35.38,35.38,35.31,35.33,3700.0,17.0582,17.0582,17.0244,17.034,3700.0
2006-11-15 11:40:00,35.31,35.33,35.3,35.3,2900.0,17.0244,17.034,17.0196,17.0196,2900.0
2006-11-15 11:50:00,35.33,35.33,35.3,35.32,2600.0,17.034,17.034,17.0196,17.0292,2600.0
2006-11-15 12:00:00,35.29,35.33,35.29,35.3,2800.0,17.0148,17.034,17.0148,17.0196,2800.0
2006-11-15 12:10:00,35.3,35.31,35.29,35.3,4000.0,17.0196,17.0244,17.0148,17.0196,4000.0
2006-11-15 12:20:00,35.3,35.3,35.29,35.29,2700.0,17.0196,17.0196,17.0148,17.0148,2700.0
2006-11-15 12:30:00,35.3,35.3,35.29,35.3,3100.0,17.0196,17.0196,17.0148,17.0196,3100.0
2006-11-15 12:40:00,35.29,35.3,35.24,35.28,4700.0,17.0148,17.0196,16.9907,17.0099,4700.0
2006-11-15 12:50:00,35.28,35.38,35.27,35.38,3000.0,17.0099,17.0582,17.0051,17.0582,3000.0
2006-11-15 13:00:00,35.36,35.4,35.36,35.4,1700.0,17.0485,17.0678,17.0485,17.0678,1700.0
2006-11-15 13:10:00,35.4,35.4,35.3,35.36,5600.0,17.0678,17.0678,17.0196,17.0485,5600.0
2006-11-15 13:20:00,35.36,35.42,35.36,35.4,3300.0,17.0485,17.0774,17.0485,17.0678,3300.0
2006-11-15 13:30:00,35.39,35.45,35.39,35.45,5200.0,17.063,17.0919,17.063,17.0919,5200.0
2006-11-15 13:40:00,35.44,35.51,35.44,35.51,2400.0,17.0871,17.1208,17.0871,17.1208,2400.0
2006-11-15 13:50:00,35.56,35.61,35.55,35.61,4100.0,17.1449,17.169,17.1401,17.169,4100.0
2006-11-15 14:00:00,35.61,35.61,35.39,35.48,12600.0,17.169,17.169,17.063,17.1064,12600.0
2006-11-15 14:10:00,35.48,35.57,35.44,35.44,1800.0,17.1064,17.1498,17.0871,17.0871,1800.0
2006-11-15 14:20:00,35.44,35.52,35.44,35.44,5700.0,17.0871,17.1257,17.0871,17.0871,5700.0
2006-11-15 14:30:00,35.43,35.43,35.36,35.37,4700.0,17.0823,17.0823,17.0485,17.0533,4700.0
2006-11-15 14:40:00,35.35,35.45,35.35,35.45,3800.0,17.0437,17.0919,17.0437,17.0919,3800.0
2006-11-15 14:50:00,35.47,35.51,35.44,35.44,6700.0,17.1015,17.1208,17.0871,17.0871,6700.0
2006-11-15 15:00:00,35.44,35.48,35.42,35.42,5000.0,17.0871,17.1064,17.0774,17.0774,5000.0
2006-11-15 15:10:00,35.42,35.52,35.42,35.47,10100.0,17.0774,17.1257,17.0774,17.1015,10100.0
2006-11-15 15:20:00,35.47,35.49,35.43,35.43,6500.0,17.1015,17.1112,17.0823,17.0823,6500.0
2006-11-15 15:30:00,35.49,35.53,35.46,35.48,16300.0,17.1112,17.1305,17.0967,17.1064,16300.0
2006-11-15 15:40:00,35.48,35.51,35.43,35.44,12400.0,17.1064,17.1208,17.0823,17.0871,12400.0
2006-11-15 15:50:00,35.44,35.51,35.43,35.43,15800.0,17.0871,17.1208,17.0823,17.0823,15800.0
2006-11-16 09:30:00,35.43,35.47,35.28,35.41,10100.0,17.0823,17.1015,17.0099,17.0726,10100.0
2006-11-16 09:40:00,35.4,35.43,35.36,35.38,3100.0,17.0678,17.0823,17.0485,17.0582,3100.0
2006-11-16 09:50:00,35.38,35.47,35.38,35.47,3200.0,17.0582,17.1015,17.0582,17.1015,3200.0
2006-11-16 10:00:00,35.47,35.52,35.43,35.43,3700.0,17.1015,17.1257,17.0823,17.0823,3700.0
2006-11-16 10:10:00,35.43,35.45,35.41,35.43,3100.0,17.0823,17.0919,17.0726,17.0823,3100.0
2006-11-16 10:20:00,35.4,35.41,35.37,35.37,2300.0,17.0678,17.0726,17.0533,17.0533,2300.0
2006-11-16 10:30:00,35.37,35.4,35.36,35.4,6300.0,17.0533,17.0678,17.0485,17.0678,6300.0
2006-11-16 10:40:00,35.41,35.49,35.41,35.43,8300.0,17.0726,17.1112,17.0726,17.0823,8300.0
2006-11-16 10:50:00,35.43,35.43,35.28,35.29,3800.0,17.0823,17.0823,17.0099,17.0148,3800.0
2006-11-16 11:00:00,35.28,35.3,35.28,35.29,1400.0,17.0099,17.0196,17.0099,17.0148,1400.0
2006-11-16 11:10:00,35.28,35.35,35.28,35.35,1700.0,17.0099,17.0437,17.0099,17.0437,1700.0
2006-11-16 11:20:00,35.36,35.42,35.35,35.38,2900.0,17.0485,17.0774,17.0437,17.0582,2900.0
2006-11-16 11:30:00,35.38,35.4,35.37,35.37,2200.0,17.0582,17.0678,17.0533,17.0533,2200.0
2006-11-16 11:40:00,35.37,35.38,35.34,35.38,3900.0,17.0533,17.0582,17.0389,17.0582,3900.0
2006-11-16 11:50:00,35.38,35.41,35.32,35.32,2100.0,17.0582,17.0726,17.0292,17.0292,2100.0
2006-11-16 12:00:00,35.33,35.41,35.32,35.39,7300.0,17.034,17.0726,17.0292,17.063,7300.0
2006-11-16 12:10:00,35.36,35.38,35.29,35.29,2900.0,17.0485,17.0582,17.0148,17.0148,2900.0
2006-11-16 12:20:00,35.26,35.26,35.2,35.2,2200.0,17.0003,17.0003,16.9714,16.9714,2200.0
2006-11-16 12:30:00,35.21,35.21,35.16,35.17,3500.0,16.9762,16.9762,16.9521,16.9569,3500.0
2006-11-16 12:40:00,35.17,35.17,35.14,35.15,2900.0,16.9569,16.9569,16.9424,16.9473,2900.0
2006-11-16 12:50:00,35.14,35.14,35.09,35.11,3000.0,16.9424,16.9424,16.9183,16.928,3000.0
2006-11-16 13:00:00,35.11,35.11,35.09,35.1,2100.0,16.928,16.928,16.9183,16.9232,2100.0
2006-11-16 13:10:00,35.09,35.1,35.09,35.1,900.0,16.9183,16.9232,16.9183,16.9232,900.0
2006-11-16 13:20:00,35.09,35.09,35.06,35.07,2000.0,16.9183,16.9183,16.9039,16.9087,2000.0
2006-11-16 13:30:00,35.07,35.14,35.07,35.09,6100.0,16.9087,16.9424,16.9087,16.9183,6100.0
2006-11-16 13:40:00,35.1,35.13,35.03,35.06,6300.0,16.9232,16.9376,16.8894,16.9039,6300.0
2006-11-16 13:50:00,35.06,35.13,35.05,35.1,3200.0,16.9039,16.9376,16.899,16.9232,3200.0
2006-11-16 14:00:00,35.11,35.11,35.06,35.06,1600.0,16.928,16.928,16.9039,16.9039,1600.0
2006-11-16 14:10:00,35.01,35.02,34.93,34.94,5500.0,16.8798,16.8846,16.8412,16.846,5500.0
2006-11-16 14:20:00,34.94,35.01,34.92,35.01,4000.0,16.846,16.8798,16.8364,16.8798,4000.0
2006-11-16 14:30:00,34.97,34.99,34.96,34.98,2000.0,16.8605,16.8701,16.8557,16.8653,2000.0
2006-11-16 14:40:00,35.0,35.0,34.93,34.93,1500.0,16.8749,16.8749,16.8412,16.8412,1500.0
2006-11-16 14:50:00,34.96,34.97,34.88,34.9,4900.0,16.8557,16.8605,16.8171,16.8267,4900.0
2006-11-16 15:00:00,34.87,34.89,34.85,34.86,5400.0,16.8123,16.8219,16.8026,16.8074,5400.0
2006-11-16 15:10:00,34.86,35.0,34.86,34.97,3000.0,16.8074,16.8749,16.8074,16.8605,3000.0
2006-11-16 15:20:00,34.98,35.05,34.97,35.04,2300.0,16.8653,16.899,16.8605,16.8942,2300.0
2006-11-16 15:30:00,35.04,35.09,34.97,35.02,6200.0,16.8942,16.9183,16.8605,16.8846,6200.0
2006-11-16 15:40:00,35.01,35.1,34.99,35.04,10700.0,16.8798,16.9232,16.8701,16.8942,10700.0
2006-11-16 15:50:00,35.02,35.12,34.97,35.1,7400.0,16.8846,16.9328,16.8605,16.9232,7400.0
2006-11-17 09:30:00,35.17,35.21,34.98,35.02,10500.0,16.9569,16.9762,16.8653,16.8846,10500.0
2006-11-17 09:40:00,35.01,35.01,34.85,34.86,1300.0,16.8798,16.8798,16.8026,16.8074,1300.0
2006-11-17 09:50:00,34.86,34.86,34.79,34.82,1700.0,16.8074,16.8074,16.7737,16.7882,1700.0
2006-11-17 10:00:00,34.83,34.83,34.79,34.79,900.0,16.793,16.793,16.7737,16.7737,900.0
2006-11-17 10:10:00,34.76,34.76,34.65,34.65,1700.0,16.7592,16.7592,16.7062,16.7062,1700.0
2006-11-17 10:20:00,34.7,34.7,34.55,34.67,7600.0,16.7303,16.7303,16.658,16.7158,7600.0
2006-11-17 10:30:00,34.67,35.22,34.67,34.88,22100.0,16.7158,16.981,16.7158,16.8171,22100.0
2006-11-17 10:40:00,34.9,34.94,34.84,34.89,1900.0,16.8267,16.846,16.7978,16.8219,1900.0
2006-11-17 10:50:00,34.93,34.95,34.84,34.86,1100.0,16.8412,16.8508,16.7978,16.8074,1100.0
2006-11-17 11:00:00,34.87,34.9,34.78,34.79,2200.0,16.8123,16.8267,16.7689,16.7737,2200.0
2006-11-17 11:10:00,34.77,34.86,34.76,34.84,4200.0,16.764,16.8074,16.7592,16.7978,4200.0
2006-11-17 11:20:00,34.84,34.9,34.83,34.9,1200.0,16.7978,16.8267,16.793,16.8267,1200.0
2006-11-17 11:30:00,34.91,34.91,34.83,34.83,1600.0,16.8315,16.8315,16.793,16.793,1600.0
2006-11-17 11:40:00,34.81,34.81,34.74,34.74,2100.0,16.7833,16.7833,16.7496,16.7496,2100.0
2006-11-17 11:50:00,34.75,34.78,34.75,34.77,900.0,16.7544,16.7689,16.7544,16.764,900.0
2006-11-17 12:00:00,34.74,34.81,34.73,34.81,2700.0,16.7496,16.7833,16.7448,16.7833,2700.0
2006-11-17 12:10:00,34.8,34.8,34.78,34.78,700.0,16.7785,16.7785,16.7689,16.7689,700.0
2006-11-17 12:20:00,34.72,34.72,34.67,34.67,2400.0,16.7399,16.7399,16.7158,16.7158,2400.0
2006-11-17 12:30:00,34.68,34.76,34.68,34.76,1300.0,16.7207,16.7592,16.7207,16.7592,1300.0
2006-11-17 12:40:00,34.76,34.76,34.74,34.74,900.0,16.7592,16.7592,16.7496,16.7496,900.0
2006-11-17 12:50:00,34.72,34.72,34.68,34.68,500.0,16.7399,16.7399,16.7207,16.7207,500.0
2006-11-17 13:00:00,34.67,34.67,34.66,34.66,500.0,16.7158,16.7158,16.711,16.711,500.0
2006-11-17 13:10:00,34.64,34.65,34.64,34.64,800.0,16.7014,16.7062,16.7014,16.7014,800.0
2006-11-17 13:20:00,34.63,34.63,34.61,34.61,500.0,16.6965,16.6965,16.6869,16.6869,500.0
2006-11-17 13:30:00,34.6,34.61,34.52,34.52,3100.0,16.6821,16.6869,16.6435,16.6435,3100.0
2006-11-17 13:40:00,34.51,34.51,34.49,34.49,2600.0,16.6387,16.6387,16.629,16.629,2600.0
2006-11-17 13:50:00,34.5,34.55,34.5,34.55,1200.0,16.6339,16.658,16.6339,16.658,1200.0
2006-11-17 14:00:00,34.51,34.57,34.51,34.54,800.0,16.6387,16.6676,16.6387,16.6532,800.0
2006-11-17 14:10:00,34.52,34.62,34.52,34.57,2700.0,16.6435,16.6917,16.6435,16.6676,2700.0
2006-11-17 14:20:00,34.59,34.62,34.56,34.61,1100.0,16.6773,16.6917,16.6628,16.6869,1100.0
2006-11-17 14:30:00,34.62,34.63,34.61,34.62,1200.0,16.6917,16.6965,16.6869,16.6917,1200.0
2006-11-17 14:40:00,34.63,34.72,34.63,34.72,2100.0,16.6965,16.7399,16.6965,16.7399,2100.0
2006-11-17 14:50:00,34.74,34.74,34.63,34.64,1100.0,16.7496,16.7496,16.6965,16.7014,1100.0
2006-11-17 15:00:00,34.64,34.68,34.64,34.65,1100.0,16.7014,16.7207,16.7014,16.7062,1100.0
2006-11-17 15:10:00,34.66,34.67,34.58,34.66,3200.0,16.711,16.7158,16.6724,16.711,3200.0
2006-11-17 15:20:00,34.63,34.69,34.63,34.68,2400.0,16.6965,16.7255,16.6965,16.7207,2400.0
2006-11-17 15:30:00,34.71,34.75,34.69,34.75,3300.0,16.7351,16.7544,16.7255,16.7544,3300.0
2006-11-17 15:40:00,34.75,34.75,34.72,34.73,1400.0,16.7544,16.7544,16.7399,16.7448,1400.0
2006-11-17 15:50:00,34.73,34.73,34.43,34.43,84700.0,16.7448,16.7448,16.6001,16.6001,84700.0
2006-11-20 09:30:00,34.47,34.74,34.47,34.74,4000.0,16.6194,16.7496,16.6194,16.7496,4000.0
2006-11-20 09:40:00,34.8,35.16,34.8,35.12,51200.0,16.7785,16.9521,16.7785,16.9328,51200.0
2006-11-20 09:50:00,35.09,35.18,35.08,35.18,3500.0,16.9183,16.9617,16.9135,16.9617,3500.0
2006-11-20 10:00:00,35.17,35.4,35.17,35.35,4900.0,16.9569,17.0678,16.9569,17.0437,4900.0
2006-11-20 10:10:00,35.35,35.45,35.23,35.4,7400.0,17.0437,17.0919,16.9858,17.0678,7400.0
2006-11-20 10:20:00,35.39,35.47,35.36,35.42,8800.0,17.063,17.1015,17.0485,17.0774,8800.0
2006-11-20 10:30:00,35.42,35.42,35.32,35.36,5700.0,17.0774,17.0774,17.0292,17.0485,5700.0
2006-11-20 10:40:00,35.36,35.42,35.3,35.34,10200.0,17.0485,17.0774,17.0196,17.0389,10200.0
2006-11-20 10:50:00,35.34,35.38,35.31,35.36,5900.0,17.0389,17.0582,17.0244,17.0485,5900.0
2006-11-20 11:00:00,35.35,35.36,35.22,35.31,9000.0,17.0437,17.0485,16.981,17.0244,9000.0
2006-11-20 11:10:00,35.28,35.31,35.26,35.3,10000.0,17.0099,17.0244,17.0003,17.0196,10000.0
2006-11-20 11:20:00,35.24,35.34,35.17,35.33,19300.0,16.9907,17.0389,16.9569,17.034,19300.0
2006-11-20 11:30:00,35.3,35.37,35.28,35.31,13000.0,17.0196,17.0533,17.0099,17.0244,13000.0
2006-11-20 11:40:00,35.33,35.34,35.29,35.3,3200.0,17.034,17.0389,17.0148,17.0196,3200.0
2006-11-20 11:50:00,35.3,35.31,35.25,35.27,3300.0,17.0196,17.0244,16.9955,17.0051,3300.0
2006-11-20 12:00:00,35.26,35.31,35.25,35.31,1800.0,17.0003,17.0244,16.9955,17.0244,1800.0
2006-11-20 12:10:00,35.29,35.33,35.28,35.3,2800.0,17.0148,17.034,17.0099,17.0196,2800.0
2006-11-20 12:20:00,35.3,35.33,35.28,35.28,2300.0,17.0196,17.034,17.0099,17.0099,2300.0
2006-11-20 12:30:00,35.25,35.28,35.25,35.25,4200.0,16.9955,17.0099,16.9955,16.9955,4200.0
2006-11-20 12:40:00,35.25,35.26,35.24,35.24,600.0,16.9955,17.0003,16.9907,16.9907,600.0
2006-11-20 12:50:00,35.26,35.26,35.22,35.23,1200.0,17.0003,17.0003,16.981,16.9858,1200.0
2006-11-20 13:00:00,35.22,35.24,35.18,35.23,11700.0,16.981,16.9907,16.9617,16.9858,11700.0
2006-11-20 13:10:00,35.22,35.23,35.2,35.2,1300.0,16.981,16.9858,16.9714,16.9714,1300.0
2006-11-20 13:20:00,35.21,35.23,35.18,35.19,3000.0,16.9762,16.9858,16.9617,16.9665,3000.0
2006-11-20 13:30:00,35.21,35.22,35.18,35.21,14700.0,16.9762,16.981,16.9617,16.9762,14700.0
2006-11-20 13:40:00,35.19,35.21,35.18,35.2,12600.0,16.9665,16.9762,16.9617,16.9714,12600.0
2006-11-20 13:50:00,35.2,35.2,35.17,35.2,3300.0,16.9714,16.9714,16.9569,16.9714,3300.0
2006-11-20 14:00:00,35.2,35.23,35.19,35.19,6200.0,16.9714,16.9858,16.9665,16.9665,6200.0
2006-11-20 14:10:00,35.19,35.2,35.15,35.17,4200.0,16.9665,16.9714,16.9473,16.9569,4200.0
2006-11-20 14:20:00,35.18,35.18,35.08,35.12,3900.0,16.9617,16.9617,16.9135,16.9328,3900.0
2006-11-20 14:30:00,35.1,35.17,35.09,35.16,17800.0,16.9232,16.9569,16.9183,16.9521,17800.0
2006-11-20 14:40:00,35.13,35.18,35.12,35.13,5000.0,16.9376,16.9617,16.9328,16.9376,5000.0
2006-11-20 14:50:00,35.15,35.19,35.14,35.16,5700.0,16.9473,16.9665,16.9424,16.9521,5700.0
2006-11-20 15:00:00,35.16,35.16,35.1,35.12,4600.0,16.9521,16.9521,16.9232,16.9328,4600.0
2006-11-20 15:10:00,35.11,35.16,35.1,35.1,5700.0,16.928,16.9521,16.9232,16.9232,5700.0
2006-11-20 15:20:00,35.11,35.13,35.08,35.11,13300.0,16.928,16.9376,16.9135,16.928,13300.0
2006-11-20 15:30:00,35.11,35.12,35.08,35.11,53400.0,16.928,16.9328,16.9135,16.928,53400.0
2006-11-20 15:40:00,35.1,35.15,35.1,35.15,76600.0,16.9232,16.9473,16.9232,16.9473,76600.0
2006-11-20 15:50:00,35.15,35.27,35.07,35.27,44200.0,16.9473,17.0051,16.9087,17.0051,44200.0
2006-11-21 09:30:00,35.23,35.23,35.13,35.14,2800.0,16.9858,16.9858,16.9376,16.9424,2800.0
2006-11-21 09:40:00,35.14,35.24,35.12,35.16,2800.0,16.9424,16.9907,16.9328,16.9521,2800.0
2006-11-21 09:50:00,35.19,35.22,35.13,35.14,35500.0,16.9665,16.981,16.9376,16.9424,35500.0
2006-11-21 10:00:00,35.18,35.27,35.12,35.17,15300.0,16.9617,17.0051,16.9328,16.9569,15300.0
2006-11-21 10:10:00,35.16,35.27,35.16,35.27,17500.0,16.9521,17.0051,16.9521,17.0051,17500.0
2006-11-21 10:20:00,35.3,35.52,35.27,35.49,27900.0,17.0196,17.1257,17.0051,17.1112,27900.0
2006-11-21 10:30:00,35.52,35.58,35.39,35.43,4600.0,17.1257,17.1546,17.063,17.0823,4600.0
2006-11-21 10:40:00,35.4,35.51,35.4,35.44,5300.0,17.0678,17.1208,17.0678,17.0871,5300.0
2006-11-21 10:50:00,35.44,35.49,35.44,35.46,3900.0,17.0871,17.1112,17.0871,17.0967,3900.0
2006-11-21 11:00:00,35.46,35.6,35.45,35.52,117100.0,17.0967,17.1642,17.0919,17.1257,117100.0
2006-11-21 11:10:00,35.46,35.62,35.46,35.62,17500.0,17.0967,17.1739,17.0967,17.1739,17500.0
2006-11-21 11:20:00,35.62,35.68,35.58,35.67,4400.0,17.1739,17.2028,17.1546,17.198,4400.0
2006-11-21 11:30:00,35.67,35.74,35.59,35.69,112900.0,17.198,17.2317,17.1594,17.2076,112900.0
2006-11-21 11:40:00,35.69,35.78,35.65,35.74,4200.0,17.2076,17.251,17.1883,17.2317,4200.0
2006-11-21 11:50:00,35.77,35.88,35.72,35.88,27000.0,17.2462,17.2992,17.2221,17.2992,27000.0
2006-11-21 12:00:00,35.88,36.04,35.85,35.96,5900.0,17.2992,17.3764,17.2848,17.3378,5900.0
2006-11-21 12:10:00,35.96,36.07,35.96,35.98,5800.0,17.3378,17.3908,17.3378,17.3474,5800.0
2006-11-21 12:20:00,35.99,36.09,35.99,36.09,5000.0,17.3523,17.4005,17.3523,17.4005,5000.0
2006-11-21 12:30:00,36.08,36.15,36.07,36.15,2700.0,17.3956,17.4294,17.3908,17.4294,2700.0
2006-11-21 12:40:00,36.14,36.18,36.12,36.16,2700.0,17.4246,17.4439,17.4149,17.4342,2700.0
2006-11-21 12:50:00,36.16,36.22,36.16,36.21,3200.0,17.4342,17.4631,17.4342,17.4583,3200.0
2006-11-21 13:00:00,36.23,36.26,36.23,36.25,2000.0,17.468,17.4824,17.468,17.4776,2000.0
2006-11-21 13:10:00,36.25,36.32,36.25,36.31,4000.0,17.4776,17.5114,17.4776,17.5065,4000.0
2006-11-21 13:20:00,36.3,36.34,36.29,36.31,6800.0,17.5017,17.521,17.4969,17.5065,6800.0
2006-11-21 13:30:00,36.32,36.32,36.29,36.3,6500.0,17.5114,17.5114,17.4969,17.5017,6500.0
2006-11-21 13:40:00,36.32,36.35,36.31,36.35,5900.0,17.5114,17.5258,17.5065,17.5258,5900.0
2006-11-21 13:50:00,36.35,36.38,36.35,36.37,3300.0,17.5258,17.5403,17.5258,17.5355,3300.0
2006-11-21 14:00:00,36.38,36.39,36.33,36.33,11100.0,17.5403,17.5451,17.5162,17.5162,11100.0
2006-11-21 14:10:00,36.32,36.32,36.19,36.28,5000.0,17.5114,17.5114,17.4487,17.4921,5000.0
2006-11-21 14:20:00,36.26,36.27,36.1,36.16,10100.0,17.4824,17.4873,17.4053,17.4342,10100.0
2006-11-21 14:30:00,36.17,36.27,36.17,36.26,4200.0,17.439,17.4873,17.439,17.4824,4200.0
2006-11-21 14:40:00,36.26,36.29,36.19,36.24,7600.0,17.4824,17.4969,17.4487,17.4728,7600.0
2006-11-21 14:50:00,36.25,36.3,36.24,36.3,5100.0,17.4776,17.5017,17.4728,17.5017,5100.0
2006-11-21 15:00:00,36.31,36.31,36.28,36.29,4500.0,17.5065,17.5065,17.4921,17.4969,4500.0
2006-11-21 15:10:00,36.29,36.3,36.29,36.3,3400.0,17.4969,17.5017,17.4969,17.5017,3400.0
2006-11-21 15:20:00,36.3,36.5,36.3,36.49,14200.0,17.5017,17.5981,17.5017,17.5933,14200.0
2006-11-21 15:30:00,36.5,36.53,36.48,36.49,12700.0,17.5981,17.6126,17.5885,17.5933,12700.0
2006-11-21 15:40:00,36.49,36.56,36.49,36.56,16200.0,17.5933,17.6271,17.5933,17.6271,16200.0
2006-11-21 15:50:00,36.56,36.75,36.56,36.73,41600.0,17.6271,17.7187,17.6271,17.709,41600.0
2006-11-22 09:30:00,36.7,36.73,36.7,36.73,3800.0,17.6946,17.709,17.6946,17.709,3800.0
2006-11-22 09:40:00,36.73,36.75,36.68,36.75,7700.0,17.709,17.7187,17.6849,17.7187,7700.0
2006-11-22 09:50:00,36.76,36.77,36.68,36.68,1000.0,17.7235,17.7283,17.6849,17.6849,1000.0
2006-11-22 10:00:00,36.67,36.67,36.53,36.53,5900.0,17.6801,17.6801,17.6126,17.6126,5900.0
2006-11-22 10:10:00,36.52,36.52,36.4,36.41,8000.0,17.6078,17.6078,17.5499,17.5548,8000.0
2006-11-22 10:20:00,36.42,36.42,36.37,36.37,3600.0,17.5596,17.5596,17.5355,17.5355,3600.0
2006-11-22 10:30:00,36.38,36.38,36.29,36.33,3700.0,17.5403,17.5403,17.4969,17.5162,3700.0
2006-11-22 10:40:00,36.32,36.36,36.28,36.32,3500.0,17.5114,17.5306,17.4921,17.5114,3500.0
2006-11-22 10:50:00,36.32,36.53,36.31,36.5,9500.0,17.5114,17.6126,17.5065,17.5981,9500.0
2006-11-22 11:00:00,36.49,36.49,36.42,36.42,4600.0,17.5933,17.5933,17.5596,17.5596,4600.0
2006-11-22 11:10:00,36.41,36.45,36.41,36.42,8700.0,17.5548,17.574,17.5548,17.5596,8700.0
2006-11-22 11:20:00,36.42,36.43,36.42,36.42,4300.0,17.5596,17.5644,17.5596,17.5596,4300.0
2006-11-22 11:30:00,36.42,36.43,36.41,36.42,3300.0,17.5596,17.5644,17.5548,17.5596,3300.0
2006-11-22 11:40:00,36.41,36.45,36.41,36.42,57000.0,17.5548,17.574,17.5548,17.5596,57000.0
2006-11-22 11:50:00,36.42,36.43,36.4,36.41,6700.0,17.5596,17.5644,17.5499,17.5548,6700.0
2006-11-22 12:00:00,36.4,36.42,36.4,36.42,2300.0,17.5499,17.5596,17.5499,17.5596,2300.0
2006-11-22 12:10:00,36.41,36.43,36.41,36.41,2100.0,17.5548,17.5644,17.5548,17.5548,2100.0
2006-11-22 12:20:00,36.42,36.42,36.41,36.41,2100.0,17.5596,17.5596,17.5548,17.5548,2100.0
2006-11-22 12:30:00,36.42,36.42,36.4,36.41,4200.0,17.5596,17.5596,17.5499,17.5548,4200.0
2006-11-22 12:40:00,36.41,36.42,36.4,36.4,1600.0,17.5548,17.5596,17.5499,17.5499,1600.0
2006-11-22 12:50:00,36.4,36.41,36.4,36.41,2800.0,17.5499,17.5548,17.5499,17.5548,2800.0
2006-11-22 13:00:00,36.41,36.46,36.4,36.43,3100.0,17.5548,17.5789,17.5499,17.5644,3100.0
2006-11-22 13:10:00,36.44,36.53,36.43,36.47,5700.0,17.5692,17.6126,17.5644,17.5837,5700.0
2006-11-22 13:20:00,36.46,36.48,36.46,36.48,3900.0,17.5789,17.5885,17.5789,17.5885,3900.0
2006-11-22 13:30:00,36.48,36.49,36.47,36.47,4100.0,17.5885,17.5933,17.5837,17.5837,4100.0
2006-11-22 13:40:00,36.48,36.48,36.45,36.47,2000.0,17.5885,17.5885,17.574,17.5837,2000.0
2006-11-22 13:50:00,36.45,36.47,36.45,36.46,1900.0,17.574,17.5837,17.574,17.5789,1900.0
2006-11-22 14:00:00,36.45,36.45,36.44,36.45,2600.0,17.574,17.574,17.5692,17.574,2600.0
2006-11-22 14:10:00,36.45,36.49,36.44,36.48,6200.0,17.574,17.5933,17.5692,17.5885,6200.0
2006-11-22 14:20:00,36.48,36.63,36.48,36.62,5200.0,17.5885,17.6608,17.5885,17.656,5200.0
2006-11-22 14:30:00,36.56,36.59,36.47,36.51,5400.0,17.6271,17.6415,17.5837,17.603,5400.0
2006-11-22 14:40:00,36.52,36.57,36.51,36.57,2500.0,17.6078,17.6319,17.603,17.6319,2500.0
2006-11-22 14:50:00,36.55,36.6,36.54,36.6,2300.0,17.6223,17.6464,17.6174,17.6464,2300.0
2006-11-22 15:00:00,36.6,36.64,36.57,36.61,5600.0,17.6464,17.6656,17.6319,17.6512,5600.0
2006-11-22 15:10:00,36.6,36.73,36.6,36.68,1900.0,17.6464,17.709,17.6464,17.6849,1900.0
2006-11-22 15:20:00,36.67,36.75,36.66,36.69,8700.0,17.6801,17.7187,17.6753,17.6898,8700.0
2006-11-22 15:30:00,36.7,36.77,36.68,36.68,5800.0,17.6946,17.7283,17.6849,17.6849,5800.0
2006-11-22 15:40:00,36.69,36.8,36.69,36.76,9200.0,17.6898,17.7428,17.6898,17.7235,9200.0
2006-11-22 15:50:00,36.76,36.76,36.67,36.76,11200.0,17.7235,17.7235,17.6801,17.7235,11200.0
2006-11-24 09:30:00,36.6,36.62,36.53,36.53,3000.0,17.6464,17.656,17.6126,17.6126,3000.0
2006-11-24 09:40:00,36.43,36.48,36.4,36.44,3500.0,17.5644,17.5885,17.5499,17.5692,3500.0
2006-11-24 09:50:00,36.44,36.46,36.43,36.45,4900.0,17.5692,17.5789,17.5644,17.574,4900.0
2006-11-24 10:00:00,36.45,36.55,36.45,36.55,5200.0,17.574,17.6223,17.574,17.6223,5200.0
2006-11-24 10:10:00,36.56,36.71,36.56,36.71,60200.0,17.6271,17.6994,17.6271,17.6994,60200.0
2006-11-24 10:20:00,36.71,36.85,36.68,36.85,4100.0,17.6994,17.7669,17.6849,17.7669,4100.0
2006-11-24 10:30:00,36.84,36.84,36.75,36.78,1700.0,17.7621,17.7621,17.7187,17.7331,1700.0
2006-11-24 10:40:00,36.78,36.86,36.78,36.84,4400.0,17.7331,17.7717,17.7331,17.7621,4400.0
2006-11-24 10:50:00,36.85,36.88,36.84,36.86,5500.0,17.7669,17.7814,17.7621,17.7717,5500.0
2006-11-24 11:00:00,36.86,36.89,36.8,36.82,4300.0,17.7717,17.7862,17.7428,17.7524,4300.0
2006-11-24 11:10:00,36.84,37.05,36.84,37.05,178700.0,17.7621,17.8633,17.7621,17.8633,178700.0
2006-11-24 11:20:00,37.05,37.16,37.04,37.16,5200.0,17.8633,17.9164,17.8585,17.9164,5200.0
2006-11-24 11:30:00,37.14,37.15,37.09,37.1,3700.0,17.9067,17.9115,17.8826,17.8874,3700.0
2006-11-24 11:40:00,37.09,37.15,37.09,37.13,4300.0,17.8826,17.9115,17.8826,17.9019,4300.0
2006-11-24 11:50:00,37.13,37.18,37.13,37.17,1100.0,17.9019,17.926,17.9019,17.9212,1100.0
2006-11-24 12:00:00,37.18,37.18,37.17,37.17,4600.0,17.926,17.926,17.9212,17.9212,4600.0
2006-11-24 12:10:00,37.17,37.22,37.14,37.2,7500.0,17.9212,17.9453,17.9067,17.9356,7500.0
2006-11-24 12:20:00,37.2,37.2,37.11,37.15,7000.0,17.9356,17.9356,17.8923,17.9115,7000.0
2006-11-24 12:30:00,37.14,37.2,37.1,37.2,5000.0,17.9067,17.9356,17.8874,17.9356,5000.0
2006-11-24 12:40:00,37.25,37.31,37.24,37.26,5300.0,17.9598,17.9887,17.9549,17.9646,5300.0
2006-11-24 12:50:00,37.23,37.24,37.16,37.22,4200.0,17.9501,17.9549,17.9164,17.9453,4200.0
2006-11-24 13:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 13:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 14:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:00:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:10:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:20:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:30:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:40:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-24 15:50:00,37.22,37.22,37.22,37.22,0.0,17.9453,17.9453,17.9453,17.9453,0.0
2006-11-27 09:30:00,37.22,37.31,37.2,37.25,10600.0,17.9453,17.9887,17.9356,17.9598,10600.0
2006-11-27 09:40:00,37.24,37.24,36.99,37.01,7900.0,17.9549,17.9549,17.8344,17.844,7900.0
2006-11-27 09:50:00,36.98,36.98,36.61,36.62,10700.0,17.8296,17.8296,17.6512,17.656,10700.0
2006-11-27 10:00:00,36.62,36.92,36.62,36.85,26300.0,17.656,17.8006,17.656,17.7669,26300.0
2006-11-27 10:10:00,36.86,36.9,36.75,36.8,4600.0,17.7717,17.791,17.7187,17.7428,4600.0
2006-11-27 10:20:00,36.82,36.89,36.82,36.84,1900.0,17.7524,17.7862,17.7524,17.7621,1900.0
2006-11-27 10:30:00,36.84,36.84,36.75,36.75,3000.0,17.7621,17.7621,17.7187,17.7187,3000.0
2006-11-27 10:40:00,36.76,36.76,36.71,36.72,6300.0,17.7235,17.7235,17.6994,17.7042,6300.0
2006-11-27 10:50:00,36.71,36.81,36.71,36.8,9600.0,17.6994,17.7476,17.6994,17.7428,9600.0
2006-11-27 11:00:00,36.79,36.87,36.79,36.87,5700.0,17.738,17.7765,17.738,17.7765,5700.0
2006-11-27 11:10:00,36.9,36.93,36.71,36.85,18300.0,17.791,17.8055,17.6994,17.7669,18300.0
2006-11-27 11:20:00,36.84,36.92,36.77,36.87,11000.0,17.7621,17.8006,17.7283,17.7765,11000.0
2006-11-27 11:30:00,36.87,36.89,36.83,36.83,14700.0,17.7765,17.7862,17.7573,17.7573,14700.0
2006-11-27 11:40:00,36.83,36.84,36.74,36.77,8600.0,17.7573,17.7621,17.7139,17.7283,8600.0
2006-11-27 11:50:00,36.77,36.81,36.76,36.8,10600.0,17.7283,17.7476,17.7235,17.7428,10600.0
2006-11-27 12:00:00,36.8,36.8,36.71,36.73,7300.0,17.7428,17.7428,17.6994,17.709,7300.0
2006-11-27 12:10:00,36.74,36.86,36.71,36.73,6700.0,17.7139,17.7717,17.6994,17.709,6700.0
2006-11-27 12:20:00,36.74,36.98,36.62,36.69,19300.0,17.7139,17.8296,17.656,17.6898,19300.0
2006-11-27 12:30:00,36.62,36.69,36.55,36.56,5400.0,17.656,17.6898,17.6223,17.6271,5400.0
2006-11-27 12:40:00,36.57,36.57,36.48,36.56,6600.0,17.6319,17.6319,17.5885,17.6271,6600.0
2006-11-27 12:50:00,36.55,36.58,36.53,36.56,3600.0,17.6223,17.6367,17.6126,17.6271,3600.0
2006-11-27 13:00:00,36.56,36.61,36.55,36.61,5500.0,17.6271,17.6512,17.6223,17.6512,5500.0
2006-11-27 13:10:00,36.63,36.75,36.63,36.7,7500.0,17.6608,17.7187,17.6608,17.6946,7500.0
2006-11-27 13:20:00,36.69,36.74,36.66,36.74,6000.0,17.6898,17.7139,17.6753,17.7139,6000.0
2006-11-27 13:30:00,36.77,36.77,36.58,36.59,15400.0,17.7283,17.7283,17.6367,17.6415,15400.0
2006-11-27 13:40:00,36.59,36.67,36.57,36.63,9900.0,17.6415,17.6801,17.6319,17.6608,9900.0
2006-11-27 13:50:00,36.59,36.6,36.55,36.59,6800.0,17.6415,17.6464,17.6223,17.6415,6800.0
2006-11-27 14:00:00,36.6,36.65,36.57,36.6,12200.0,17.6464,17.6705,17.6319,17.6464,12200.0
2006-11-27 14:10:00,36.58,36.6,36.5,36.6,7800.0,17.6367,17.6464,17.5981,17.6464,7800.0
2006-11-27 14:20:00,36.58,36.62,36.57,36.59,11400.0,17.6367,17.656,17.6319,17.6415,11400.0
2006-11-27 14:30:00,36.58,36.64,36.57,36.64,10300.0,17.6367,17.6656,17.6319,17.6656,10300.0
2006-11-27 14:40:00,36.64,36.64,36.59,36.6,8100.0,17.6656,17.6656,17.6415,17.6464,8100.0
2006-11-27 14:50:00,36.6,36.6,36.57,36.57,8000.0,17.6464,17.6464,17.6319,17.6319,8000.0
2006-11-27 15:00:00,36.57,36.63,36.57,36.58,5900.0,17.6319,17.6608,17.6319,17.6367,5900.0
2006-11-27 15:10:00,36.57,36.66,36.57,36.6,7700.0,17.6319,17.6753,17.6319,17.6464,7700.0
2006-11-27 15:20:00,36.61,36.61,36.6,36.61,8900.0,17.6512,17.6512,17.6464,17.6512,8900.0
2006-11-27 15:30:00,36.61,36.62,36.6,36.61,8300.0,17.6512,17.656,17.6464,17.6512,8300.0
2006-11-27 15:40:00,36.62,36.62,36.57,36.57,10200.0,17.656,17.656,17.6319,17.6319,10200.0
2006-11-27 15:50:00,36.56,36.56,36.54,36.54,9200.0,17.6271,17.6271,17.6174,17.6174,9200.0
2006-11-28 09:30:00,36.0,36.01,35.76,35.76,13500.0,17.3571,17.3619,17.2414,17.2414,13500.0
2006-11-28 09:40:00,35.77,35.85,35.65,35.75,17400.0,17.2462,17.2848,17.1883,17.2365,17400.0
2006-11-28 09:50:00,35.7,35.74,35.61,35.69,15800.0,17.2124,17.2317,17.169,17.2076,15800.0
2006-11-28 10:00:00,35.7,35.75,35.65,35.65,15400.0,17.2124,17.2365,17.1883,17.1883,15400.0
2006-11-28 10:10:00,35.67,35.67,35.44,35.44,10700.0,17.198,17.198,17.0871,17.0871,10700.0
2006-11-28 10:20:00,35.2,35.48,35.16,35.41,25000.0,16.9714,17.1064,16.9521,17.0726,25000.0
2006-11-28 10:30:00,35.4,35.53,35.39,35.53,7900.0,17.0678,17.1305,17.063,17.1305,7900.0
2006-11-28 10:40:00,35.53,35.67,35.48,35.54,7300.0,17.1305,17.198,17.1064,17.1353,7300.0
2006-11-28 10:50:00,35.51,35.6,35.45,35.58,10000.0,17.1208,17.1642,17.0919,17.1546,10000.0
2006-11-28 11:00:00,35.59,35.63,35.55,35.61,9100.0,17.1594,17.1787,17.1401,17.169,9100.0
2006-11-28 11:10:00,35.61,35.69,35.58,35.63,4800.0,17.169,17.2076,17.1546,17.1787,4800.0
2006-11-28 11:20:00,35.63,35.63,35.55,35.55,4300.0,17.1787,17.1787,17.1401,17.1401,4300.0
2006-11-28 11:30:00,35.56,35.61,35.56,35.59,4900.0,17.1449,17.169,17.1449,17.1594,4900.0
2006-11-28 11:40:00,35.6,35.63,35.54,35.54,6800.0,17.1642,17.1787,17.1353,17.1353,6800.0
2006-11-28 11:50:00,35.55,35.55,35.46,35.46,1500.0,17.1401,17.1401,17.0967,17.0967,1500.0
2006-11-28 12:00:00,35.4,35.4,35.35,35.38,4600.0,17.0678,17.0678,17.0437,17.0582,4600.0
2006-11-28 12:10:00,35.37,35.39,35.36,35.39,2000.0,17.0533,17.063,17.0485,17.063,2000.0
2006-11-28 12:20:00,35.4,35.4,35.36,35.37,2100.0,17.0678,17.0678,17.0485,17.0533,2100.0
2006-11-28 12:30:00,35.36,35.37,35.33,35.36,9800.0,17.0485,17.0533,17.034,17.0485,9800.0
2006-11-28 12:40:00,35.36,35.37,35.36,35.37,1100.0,17.0485,17.0533,17.0485,17.0533,1100.0
2006-11-28 12:50:00,35.37,35.38,35.33,35.33,3200.0,17.0533,17.0582,17.034,17.034,3200.0
2006-11-28 13:00:00,35.31,35.42,35.3,35.35,9800.0,17.0244,17.0774,17.0196,17.0437,9800.0
2006-11-28 13:10:00,35.38,35.42,35.37,35.37,3600.0,17.0582,17.0774,17.0533,17.0533,3600.0
2006-11-28 13:20:00,35.33,35.37,35.2,35.2,2400.0,17.034,17.0533,16.9714,16.9714,2400.0
2006-11-28 13:30:00,35.21,35.24,35.2,35.22,7100.0,16.9762,16.9907,16.9714,16.981,7100.0
2006-11-28 13:40:00,35.24,35.32,35.2,35.22,7600.0,16.9907,17.0292,16.9714,16.981,7600.0
2006-11-28 13:50:00,35.22,35.23,35.22,35.23,2800.0,16.981,16.9858,16.981,16.9858,2800.0
2006-11-28 14:00:00,35.23,35.26,35.18,35.24,8200.0,16.9858,17.0003,16.9617,16.9907,8200.0
2006-11-28 14:10:00,35.26,35.26,35.23,35.23,3400.0,17.0003,17.0003,16.9858,16.9858,3400.0
2006-11-28 14:20:00,35.23,35.33,35.21,35.31,6100.0,16.9858,17.034,16.9762,17.0244,6100.0
2006-11-28 14:30:00,35.32,35.42,35.31,35.37,10500.0,17.0292,17.0774,17.0244,17.0533,10500.0
2006-11-28 14:40:00,35.35,35.37,35.34,35.35,4700.0,17.0437,17.0533,17.0389,17.0437,4700.0
2006-11-28 14:50:00,35.36,35.37,35.35,35.36,5700.0,17.0485,17.0533,17.0437,17.0485,5700.0
2006-11-28 15:00:00,35.35,35.36,35.26,35.26,15100.0,17.0437,17.0485,17.0003,17.0003,15100.0
2006-11-28 15:10:00,35.26,35.36,35.23,35.36,6800.0,17.0003,17.0485,16.9858,17.0485,6800.0
2006-11-28 15:20:00,35.37,35.46,35.35,35.36,4900.0,17.0533,17.0967,17.0437,17.0485,4900.0
2006-11-28 15:30:00,35.36,35.58,35.35,35.54,10800.0,17.0485,17.1546,17.0437,17.1353,10800.0
2006-11-28 15:40:00,35.55,35.55,35.44,35.47,9900.0,17.1401,17.1401,17.0871,17.1015,9900.0
2006-11-28 15:50:00,35.46,35.54,35.4,35.5,23800.0,17.0967,17.1353,17.0678,17.116,23800.0
2006-11-29 09:30:00,35.5,35.7,35.5,35.7,4100.0,17.116,17.2124,17.116,17.2124,4100.0
2006-11-29 09:40:00,35.72,35.72,35.55,35.6,4800.0,17.2221,17.2221,17.1401,17.1642,4800.0
2006-11-29 09:50:00,35.65,35.8,35.65,35.77,1900.0,17.1883,17.2607,17.1883,17.2462,1900.0
2006-11-29 10:00:00,35.67,35.93,35.67,35.8,8500.0,17.198,17.3233,17.198,17.2607,8500.0
2006-11-29 10:10:00,35.81,35.89,35.7,35.82,9100.0,17.2655,17.304,17.2124,17.2703,9100.0
2006-11-29 10:20:00,35.83,35.84,35.7,35.71,10100.0,17.2751,17.2799,17.2124,17.2173,10100.0
2006-11-29 10:30:00,35.71,35.71,35.57,35.63,7700.0,17.2173,17.2173,17.1498,17.1787,7700.0
2006-11-29 10:40:00,35.64,35.66,35.61,35.66,6200.0,17.1835,17.1932,17.169,17.1932,6200.0
2006-11-29 10:50:00,35.66,35.66,35.53,35.55,5900.0,17.1932,17.1932,17.1305,17.1401,5900.0
2006-11-29 11:00:00,35.55,35.79,35.55,35.7,13500.0,17.1401,17.2558,17.1401,17.2124,13500.0
2006-11-29 11:10:00,35.71,35.74,35.69,35.71,11600.0,17.2173,17.2317,17.2076,17.2173,11600.0
2006-11-29 11:20:00,35.7,35.72,35.67,35.69,2300.0,17.2124,17.2221,17.198,17.2076,2300.0
2006-11-29 11:30:00,35.68,35.71,35.68,35.71,7900.0,17.2028,17.2173,17.2028,17.2173,7900.0
2006-11-29 11:40:00,35.7,35.71,35.68,35.69,7200.0,17.2124,17.2173,17.2028,17.2076,7200.0
2006-11-29 11:50:00,35.69,35.77,35.68,35.75,6300.0,17.2076,17.2462,17.2028,17.2365,6300.0
2006-11-29 12:00:00,35.76,35.79,35.75,35.79,3700.0,17.2414,17.2558,17.2365,17.2558,3700.0
2006-11-29 12:10:00,35.79,35.79,35.74,35.76,3300.0,17.2558,17.2558,17.2317,17.2414,3300.0
2006-11-29 12:20:00,35.75,35.77,35.68,35.68,2500.0,17.2365,17.2462,17.2028,17.2028,2500.0
2006-11-29 12:30:00,35.66,35.66,35.54,35.54,3000.0,17.1932,17.1932,17.1353,17.1353,3000.0
2006-11-29 12:40:00,35.52,35.52,35.44,35.45,3500.0,17.1257,17.1257,17.0871,17.0919,3500.0
2006-11-29 12:50:00,35.45,35.51,35.45,35.5,4600.0,17.0919,17.1208,17.0919,17.116,4600.0
2006-11-29 13:00:00,35.5,35.5,35.45,35.46,4800.0,17.116,17.116,17.0919,17.0967,4800.0
2006-11-29 13:10:00,35.47,35.47,35.4,35.43,4500.0,17.1015,17.1015,17.0678,17.0823,4500.0
2006-11-29 13:20:00,35.44,35.45,35.41,35.43,3700.0,17.0871,17.0919,17.0726,17.0823,3700.0
2006-11-29 13:30:00,35.42,35.42,35.3,35.31,8600.0,17.0774,17.0774,17.0196,17.0244,8600.0
2006-11-29 13:40:00,35.32,35.41,35.31,35.41,3500.0,17.0292,17.0726,17.0244,17.0726,3500.0
2006-11-29 13:50:00,35.41,35.46,35.41,35.44,1900.0,17.0726,17.0967,17.0726,17.0871,1900.0
2006-11-29 14:00:00,35.45,35.5,35.45,35.48,5700.0,17.0919,17.116,17.0919,17.1064,5700.0
2006-11-29 14:10:00,35.48,35.49,35.46,35.47,4100.0,17.1064,17.1112,17.0967,17.1015,4100.0
2006-11-29 14:20:00,35.47,35.51,35.41,35.45,4100.0,17.1015,17.1208,17.0726,17.0919,4100.0
2006-11-29 14:30:00,35.45,35.69,35.42,35.68,4600.0,17.0919,17.2076,17.0774,17.2028,4600.0
2006-11-29 14:40:00,35.68,35.7,35.67,35.7,3400.0,17.2028,17.2124,17.198,17.2124,3400.0
2006-11-29 14:50:00,35.7,35.8,35.7,35.73,6500.0,17.2124,17.2607,17.2124,17.2269,6500.0
2006-11-29 15:00:00,35.73,35.74,35.68,35.69,6000.0,17.2269,17.2317,17.2028,17.2076,6000.0
2006-11-29 15:10:00,35.7,35.74,35.69,35.71,7600.0,17.2124,17.2317,17.2076,17.2173,7600.0
2006-11-29 15:20:00,35.71,35.73,35.6,35.66,15400.0,17.2173,17.2269,17.1642,17.1932,15400.0
2006-11-29 15:30:00,35.66,35.73,35.35,35.67,25400.0,17.1932,17.2269,17.0437,17.198,25400.0
2006-11-29 15:40:00,35.67,35.67,35.65,35.67,6100.0,17.198,17.198,17.1883,17.198,6100.0
2006-11-29 15:50:00,35.67,35.77,35.66,35.77,15900.0,17.198,17.2462,17.1932,17.2462,15900.0
2006-11-30 09:30:00,35.77,35.77,35.66,35.72,2500.0,17.2462,17.2462,17.1932,17.2221,2500.0
2006-11-30 09:40:00,35.67,35.69,35.65,35.69,1800.0,17.198,17.2076,17.1883,17.2076,1800.0
2006-11-30 09:50:00,35.68,35.8,35.66,35.66,2000.0,17.2028,17.2607,17.1932,17.1932,2000.0
2006-11-30 10:00:00,35.68,35.69,35.5,35.56,7500.0,17.2028,17.2076,17.116,17.1449,7500.0
2006-11-30 10:10:00,35.52,35.63,35.52,35.54,3400.0,17.1257,17.1787,17.1257,17.1353,3400.0
2006-11-30 10:20:00,35.53,35.61,35.51,35.61,2400.0,17.1305,17.169,17.1208,17.169,2400.0
2006-11-30 10:30:00,35.61,35.65,35.58,35.61,2600.0,17.169,17.1883,17.1546,17.169,2600.0
2006-11-30 10:40:00,35.61,35.84,35.61,35.84,4800.0,17.169,17.2799,17.169,17.2799,4800.0
2006-11-30 10:50:00,35.82,35.88,35.7,35.77,5400.0,17.2703,17.2992,17.2124,17.2462,5400.0
2006-11-30 11:00:00,35.79,35.85,35.72,35.85,2200.0,17.2558,17.2848,17.2221,17.2848,2200.0
2006-11-30 11:10:00,35.85,35.85,35.78,35.78,13200.0,17.2848,17.2848,17.251,17.251,13200.0
2006-11-30 11:20:00,35.78,35.79,35.71,35.74,2700.0,17.251,17.2558,17.2173,17.2317,2700.0
2006-11-30 11:30:00,35.76,35.82,35.76,35.8,1300.0,17.2414,17.2703,17.2414,17.2607,1300.0
2006-11-30 11:40:00,35.79,35.8,35.76,35.79,1700.0,17.2558,17.2607,17.2414,17.2558,1700.0
2006-11-30 11:50:00,35.8,35.92,35.79,35.89,3100.0,17.2607,17.3185,17.2558,17.304,3100.0
2006-11-30 12:00:00,35.88,35.97,35.87,35.97,6700.0,17.2992,17.3426,17.2944,17.3426,6700.0
2006-11-30 12:10:00,35.95,35.98,35.95,35.97,1600.0,17.333,17.3474,17.333,17.3426,1600.0
2006-11-30 12:20:00,35.96,36.01,35.94,36.01,2100.0,17.3378,17.3619,17.3282,17.3619,2100.0
2006-11-30 12:30:00,36.0,36.07,36.0,36.06,6300.0,17.3571,17.3908,17.3571,17.386,6300.0
2006-11-30 12:40:00,36.05,36.06,36.05,36.06,1200.0,17.3812,17.386,17.3812,17.386,1200.0
2006-11-30 12:50:00,36.05,36.1,36.03,36.1,7800.0,17.3812,17.4053,17.3715,17.4053,7800.0
2006-11-30 13:00:00,36.09,36.09,36.08,36.08,2000.0,17.4005,17.4005,17.3956,17.3956,2000.0
2006-11-30 13:10:00,36.09,36.15,36.09,36.11,6900.0,17.4005,17.4294,17.4005,17.4101,6900.0
2006-11-30 13:20:00,36.12,36.13,36.11,36.11,4400.0,17.4149,17.4198,17.4101,17.4101,4400.0
2006-11-30 13:30:00,36.14,36.14,36.09,36.1,5300.0,17.4246,17.4246,17.4005,17.4053,5300.0
2006-11-30 13:40:00,36.09,36.14,36.09,36.13,1700.0,17.4005,17.4246,17.4005,17.4198,1700.0
2006-11-30 13:50:00,36.13,36.14,36.12,36.12,4000.0,17.4198,17.4246,17.4149,17.4149,4000.0
2006-11-30 14:00:00,36.12,36.12,36.11,36.11,2400.0,17.4149,17.4149,17.4101,17.4101,2400.0
2006-11-30 14:10:00,36.12,36.22,36.12,36.2,12000.0,17.4149,17.4631,17.4149,17.4535,12000.0
2006-11-30 14:20:00,36.2,36.29,36.2,36.26,6000.0,17.4535,17.4969,17.4535,17.4824,6000.0
2006-11-30 14:30:00,36.26,36.34,36.24,36.3,9700.0,17.4824,17.521,17.4728,17.5017,9700.0
2006-11-30 14:40:00,36.29,36.34,36.27,36.34,9800.0,17.4969,17.521,17.4873,17.521,9800.0
2006-11-30 14:50:00,36.31,36.37,36.3,36.31,65100.0,17.5065,17.5355,17.5017,17.5065,65100.0
2006-11-30 15:00:00,36.31,36.32,36.3,36.32,6300.0,17.5065,17.5114,17.5017,17.5114,6300.0
2006-11-30 15:10:00,36.33,36.33,36.31,36.31,4800.0,17.5162,17.5162,17.5065,17.5065,4800.0
2006-11-30 15:20:00,36.31,36.33,36.3,36.33,11500.0,17.5065,17.5162,17.5017,17.5162,11500.0
2006-11-30 15:30:00,36.32,36.36,36.31,36.35,6400.0,17.5114,17.5306,17.5065,17.5258,6400.0
2006-11-30 15:40:00,36.35,36.4,36.32,36.33,22600.0,17.5258,17.5499,17.5114,17.5162,22600.0
2006-11-30 15:50:00,36.32,36.37,36.3,36.31,16800.0,17.5114,17.5355,17.5017,17.5065,16800.0
2006-12-01 09:30:00,36.44,36.5,36.42,36.5,2000.0,17.5692,17.5981,17.5596,17.5981,2000.0
2006-12-01 09:40:00,36.44,36.54,36.42,36.54,1800.0,17.5692,17.6174,17.5596,17.6174,1800.0
2006-12-01 09:50:00,36.54,36.54,36.47,36.47,3200.0,17.6174,17.6174,17.5837,17.5837,3200.0
2006-12-01 10:00:00,36.45,36.45,36.32,36.4,9100.0,17.574,17.574,17.5114,17.5499,9100.0
2006-12-01 10:10:00,36.4,36.48,36.35,36.42,7800.0,17.5499,17.5885,17.5258,17.5596,7800.0
2006-12-01 10:20:00,36.4,36.4,36.18,36.19,2000.0,17.5499,17.5499,17.4439,17.4487,2000.0
2006-12-01 10:30:00,36.18,36.21,36.08,36.21,3200.0,17.4439,17.4583,17.3956,17.4583,3200.0
2006-12-01 10:40:00,36.18,36.22,36.16,36.22,1700.0,17.4439,17.4631,17.4342,17.4631,1700.0
2006-12-01 10:50:00,36.21,36.21,36.17,36.17,1300.0,17.4583,17.4583,17.439,17.439,1300.0
2006-12-01 11:00:00,36.18,36.18,36.07,36.07,2300.0,17.4439,17.4439,17.3908,17.3908,2300.0
2006-12-01 11:10:00,36.08,36.08,35.96,35.98,6200.0,17.3956,17.3956,17.3378,17.3474,6200.0
2006-12-01 11:20:00,35.96,36.0,35.95,35.96,48900.0,17.3378,17.3571,17.333,17.3378,48900.0
2006-12-01 11:30:00,35.95,36.01,35.88,35.97,3500.0,17.333,17.3619,17.2992,17.3426,3500.0
2006-12-01 11:40:00,36.02,36.09,36.0,36.04,27300.0,17.3667,17.4005,17.3571,17.3764,27300.0
2006-12-01 11:50:00,36.04,36.17,36.0,36.17,2100.0,17.3764,17.439,17.3571,17.439,2100.0
2006-12-01 12:00:00,36.13,36.21,36.05,36.05,1200.0,17.4198,17.4583,17.3812,17.3812,1200.0
2006-12-01 12:10:00,36.09,36.26,36.04,36.26,8200.0,17.4005,17.4824,17.3764,17.4824,8200.0
2006-12-01 12:20:00,36.2,36.26,36.19,36.19,4500.0,17.4535,17.4824,17.4487,17.4487,4500.0
2006-12-01 12:30:00,36.2,36.26,36.2,36.23,62500.0,17.4535,17.4824,17.4535,17.468,62500.0
2006-12-01 12:40:00,36.23,36.45,36.23,36.32,30500.0,17.468,17.574,17.468,17.5114,30500.0
2006-12-01 12:50:00,36.32,36.51,36.29,36.41,10800.0,17.5114,17.603,17.4969,17.5548,10800.0
2006-12-01 13:00:00,36.38,36.43,36.33,36.38,7800.0,17.5403,17.5644,17.5162,17.5403,7800.0
2006-12-01 13:10:00,36.39,36.47,36.39,36.46,8300.0,17.5451,17.5837,17.5451,17.5789,8300.0
2006-12-01 13:20:00,36.46,36.48,36.41,36.44,9000.0,17.5789,17.5885,17.5548,17.5692,9000.0
2006-12-01 13:30:00,36.44,36.44,36.34,36.36,8300.0,17.5692,17.5692,17.521,17.5306,8300.0
2006-12-01 13:40:00,36.34,36.41,36.29,36.33,5100.0,17.521,17.5548,17.4969,17.5162,5100.0
2006-12-01 13:50:00,36.32,36.36,36.23,36.33,3200.0,17.5114,17.5306,17.468,17.5162,3200.0
2006-12-01 14:00:00,36.32,36.35,36.23,36.27,3400.0,17.5114,17.5258,17.468,17.4873,3400.0
2006-12-01 14:10:00,36.31,36.46,36.25,36.31,6200.0,17.5065,17.5789,17.4776,17.5065,6200.0
2006-12-01 14:20:00,36.31,36.31,36.23,36.27,2500.0,17.5065,17.5065,17.468,17.4873,2500.0
2006-12-01 14:30:00,36.27,36.27,36.09,36.1,3500.0,17.4873,17.4873,17.4005,17.4053,3500.0
2006-12-01 14:40:00,36.1,36.1,35.99,36.06,8400.0,17.4053,17.4053,17.3523,17.386,8400.0
2006-12-01 14:50:00,36.06,36.09,36.01,36.01,4100.0,17.386,17.4005,17.3619,17.3619,4100.0
2006-12-01 15:00:00,36.03,36.11,36.01,36.1,6900.0,17.3715,17.4101,17.3619,17.4053,6900.0
2006-12-01 15:10:00,36.1,36.13,36.1,36.11,8900.0,17.4053,17.4198,17.4053,17.4101,8900.0
2006-12-01 15:20:00,36.11,36.11,36.05,36.09,12700.0,17.4101,17.4101,17.3812,17.4005,12700.0
2006-12-01 15:30:00,36.09,36.1,36.08,36.1,20300.0,17.4005,17.4053,17.3956,17.4053,20300.0
2006-12-01 15:40:00,36.1,36.4,36.09,36.36,30900.0,17.4053,17.5499,17.4005,17.5306,30900.0
2006-12-01 15:50:00,36.36,36.4,36.33,36.34,18300.0,17.5306,17.5499,17.5162,17.521,18300.0
2006-12-04 09:30:00,36.42,36.48,36.3,36.48,17700.0,17.5596,17.5885,17.5017,17.5885,17700.0
2006-12-04 09:40:00,36.43,36.47,36.2,36.21,3800.0,17.5644,17.5837,17.4535,17.4583,3800.0
2006-12-04 09:50:00,36.21,36.39,36.21,36.32,2800.0,17.4583,17.5451,17.4583,17.5114,2800.0
2006-12-04 10:00:00,36.38,36.39,36.26,36.36,2000.0,17.5403,17.5451,17.4824,17.5306,2000.0
2006-12-04 10:10:00,36.37,36.37,36.37,36.37,200.0,17.5355,17.5355,17.5355,17.5355,200.0
2006-12-04 10:20:00,36.37,36.37,36.35,36.35,2400.0,17.5355,17.5355,17.5258,17.5258,2400.0
2006-12-04 10:30:00,36.39,36.4,36.35,36.35,2900.0,17.5451,17.5499,17.5258,17.5258,2900.0
2006-12-04 10:40:00,36.35,36.36,36.24,36.31,3300.0,17.5258,17.5306,17.4728,17.5065,3300.0
2006-12-04 10:50:00,36.31,36.4,36.3,36.4,5500.0,17.5065,17.5499,17.5017,17.5499,5500.0
2006-12-04 11:00:00,36.39,36.4,36.35,36.4,5700.0,17.5451,17.5499,17.5258,17.5499,5700.0
2006-12-04 11:10:00,36.4,36.46,36.4,36.46,9100.0,17.5499,17.5789,17.5499,17.5789,9100.0
2006-12-04 11:20:00,36.5,36.5,36.35,36.4,8300.0,17.5981,17.5981,17.5258,17.5499,8300.0
2006-12-04 11:30:00,36.38,36.48,36.38,36.45,3800.0,17.5403,17.5885,17.5403,17.574,3800.0
2006-12-04 11:40:00,36.45,36.45,36.42,36.44,5300.0,17.574,17.574,17.5596,17.5692,5300.0
2006-12-04 11:50:00,36.45,36.52,36.45,36.49,3100.0,17.574,17.6078,17.574,17.5933,3100.0
2006-12-04 12:00:00,36.5,36.52,36.47,36.52,3300.0,17.5981,17.6078,17.5837,17.6078,3300.0
2006-12-04 12:10:00,36.52,36.54,36.5,36.54,1500.0,17.6078,17.6174,17.5981,17.6174,1500.0
2006-12-04 12:20:00,36.51,36.52,36.51,36.52,2300.0,17.603,17.6078,17.603,17.6078,2300.0
2006-12-04 12:30:00,36.52,36.55,36.51,36.55,3300.0,17.6078,17.6223,17.603,17.6223,3300.0
2006-12-04 12:40:00,36.55,36.55,36.54,36.54,2000.0,17.6223,17.6223,17.6174,17.6174,2000.0
2006-12-04 12:50:00,36.55,36.55,36.54,36.54,2000.0,17.6223,17.6223,17.6174,17.6174,2000.0
2006-12-04 13:00:00,36.55,36.77,36.55,36.74,4600.0,17.6223,17.7283,17.6223,17.7139,4600.0
2006-12-04 13:10:00,36.73,36.76,36.73,36.75,1400.0,17.709,17.7235,17.709,17.7187,1400.0
2006-12-04 13:20:00,36.77,36.81,36.74,36.77,119900.0,17.7283,17.7476,17.7139,17.7283,119900.0
2006-12-04 13:30:00,36.79,36.82,36.76,36.76,3400.0,17.738,17.7524,17.7235,17.7235,3400.0
2006-12-04 13:40:00,36.77,36.82,36.74,36.79,6700.0,17.7283,17.7524,17.7139,17.738,6700.0
2006-12-04 13:50:00,36.8,36.81,36.7,36.7,3600.0,17.7428,17.7476,17.6946,17.6946,3600.0
2006-12-04 14:00:00,36.71,36.71,36.52,36.52,5400.0,17.6994,17.6994,17.6078,17.6078,5400.0
2006-12-04 14:10:00,36.53,36.57,36.52,36.55,3400.0,17.6126,17.6319,17.6078,17.6223,3400.0
2006-12-04 14:20:00,36.55,36.55,36.51,36.54,3700.0,17.6223,17.6223,17.603,17.6174,3700.0
2006-12-04 14:30:00,36.55,36.62,36.55,36.6,3000.0,17.6223,17.656,17.6223,17.6464,3000.0
2006-12-04 14:40:00,36.61,36.61,36.52,36.58,4500.0,17.6512,17.6512,17.6078,17.6367,4500.0
2006-12-04 14:50:00,36.56,36.66,36.56,36.63,4200.0,17.6271,17.6753,17.6271,17.6608,4200.0
2006-12-04 15:00:00,36.67,36.72,36.65,36.68,3800.0,17.6801,17.7042,17.6705,17.6849,3800.0
2006-12-04 15:10:00,36.66,36.77,36.66,36.7,3200.0,17.6753,17.7283,17.6753,17.6946,3200.0
2006-12-04 15:20:00,36.69,36.69,36.66,36.66,3000.0,17.6898,17.6898,17.6753,17.6753,3000.0
2006-12-04 15:30:00,36.66,36.69,36.58,36.65,12100.0,17.6753,17.6898,17.6367,17.6705,12100.0
2006-12-04 15:40:00,36.66,36.73,36.66,36.71,7700.0,17.6753,17.709,17.6753,17.6994,7700.0
2006-12-04 15:50:00,36.71,36.71,36.66,36.67,8800.0,17.6994,17.6994,17.6753,17.6801,8800.0
2006-12-05 09:30:00,36.89,37.0,36.8,36.88,9700.0,17.7862,17.8392,17.7428,17.7814,9700.0
2006-12-05 09:40:00,36.86,36.99,36.86,36.94,2600.0,17.7717,17.8344,17.7717,17.8103,2600.0
2006-12-05 09:50:00,36.95,36.95,36.81,36.82,4500.0,17.8151,17.8151,17.7476,17.7524,4500.0
2006-12-05 10:00:00,36.84,37.09,36.82,37.0,12500.0,17.7621,17.8826,17.7524,17.8392,12500.0
2006-12-05 10:10:00,36.99,37.1,36.98,37.0,7200.0,17.8344,17.8874,17.8296,17.8392,7200.0
2006-12-05 10:20:00,36.96,37.0,36.93,36.99,31400.0,17.8199,17.8392,17.8055,17.8344,31400.0
2006-12-05 10:30:00,37.02,37.03,36.95,36.98,8200.0,17.8489,17.8537,17.8151,17.8296,8200.0
2006-12-05 10:40:00,37.02,37.03,36.94,36.96,7900.0,17.8489,17.8537,17.8103,17.8199,7900.0
2006-12-05 10:50:00,36.99,37.05,36.94,37.03,5100.0,17.8344,17.8633,17.8103,17.8537,5100.0
2006-12-05 11:00:00,37.04,37.04,36.93,36.94,6400.0,17.8585,17.8585,17.8055,17.8103,6400.0
2006-12-05 11:10:00,36.94,37.05,36.94,37.02,29600.0,17.8103,17.8633,17.8103,17.8489,29600.0
2006-12-05 11:20:00,37.03,37.03,36.96,36.97,15500.0,17.8537,17.8537,17.8199,17.8248,15500.0
2006-12-05 11:30:00,36.97,36.99,36.93,36.99,6600.0,17.8248,17.8344,17.8055,17.8344,6600.0
2006-12-05 11:40:00,37.01,37.05,36.99,37.02,6200.0,17.844,17.8633,17.8344,17.8489,6200.0
2006-12-05 11:50:00,37.01,37.02,36.82,36.84,6400.0,17.844,17.8489,17.7524,17.7621,6400.0
2006-12-05 12:00:00,36.86,36.9,36.86,36.89,3400.0,17.7717,17.791,17.7717,17.7862,3400.0
2006-12-05 12:10:00,36.83,36.99,36.83,36.99,6400.0,17.7573,17.8344,17.7573,17.8344,6400.0
2006-12-05 12:20:00,36.99,36.99,36.92,36.95,3500.0,17.8344,17.8344,17.8006,17.8151,3500.0
2006-12-05 12:30:00,36.96,37.0,36.93,36.95,3800.0,17.8199,17.8392,17.8055,17.8151,3800.0
2006-12-05 12:40:00,36.97,36.98,36.9,36.93,5600.0,17.8248,17.8296,17.791,17.8055,5600.0
2006-12-05 12:50:00,36.9,36.97,36.9,36.94,2900.0,17.791,17.8248,17.791,17.8103,2900.0
2006-12-05 13:00:00,36.97,36.99,36.9,36.91,4900.0,17.8248,17.8344,17.791,17.7958,4900.0
2006-12-05 13:10:00,36.91,36.97,36.9,36.92,6400.0,17.7958,17.8248,17.791,17.8006,6400.0
2006-12-05 13:20:00,36.92,36.95,36.9,36.91,8200.0,17.8006,17.8151,17.791,17.7958,8200.0
2006-12-05 13:30:00,36.92,36.93,36.9,36.93,14600.0,17.8006,17.8055,17.791,17.8055,14600.0
2006-12-05 13:40:00,36.92,36.99,36.92,36.98,3200.0,17.8006,17.8344,17.8006,17.8296,3200.0
2006-12-05 13:50:00,36.98,36.99,36.93,36.96,2900.0,17.8296,17.8344,17.8055,17.8199,2900.0
2006-12-05 14:00:00,36.96,37.03,36.94,37.03,6900.0,17.8199,17.8537,17.8103,17.8537,6900.0
2006-12-05 14:10:00,37.0,37.09,37.0,37.07,3200.0,17.8392,17.8826,17.8392,17.873,3200.0
2006-12-05 14:20:00,37.08,37.09,37.03,37.03,2900.0,17.8778,17.8826,17.8537,17.8537,2900.0
2006-12-05 14:30:00,37.07,37.08,37.05,37.05,3600.0,17.873,17.8778,17.8633,17.8633,3600.0
2006-12-05 14:40:00,37.06,37.11,37.06,37.1,6000.0,17.8681,17.8923,17.8681,17.8874,6000.0
2006-12-05 14:50:00,37.11,37.11,37.01,37.02,4900.0,17.8923,17.8923,17.844,17.8489,4900.0
2006-12-05 15:00:00,37.03,37.06,37.02,37.06,3100.0,17.8537,17.8681,17.8489,17.8681,3100.0
2006-12-05 15:10:00,37.04,37.12,37.04,37.07,1800.0,17.8585,17.8971,17.8585,17.873,1800.0
2006-12-05 15:20:00,37.03,37.12,37.01,37.1,8200.0,17.8537,17.8971,17.844,17.8874,8200.0
2006-12-05 15:30:00,37.09,37.09,37.01,37.01,9100.0,17.8826,17.8826,17.844,17.844,9100.0
2006-12-05 15:40:00,37.01,37.03,36.99,37.0,8700.0,17.844,17.8537,17.8344,17.8392,8700.0
2006-12-05 15:50:00,37.01,37.08,36.98,37.07,20000.0,17.844,17.8778,17.8296,17.873,20000.0
2006-12-06 09:30:00,37.0,37.0,36.77,36.87,4600.0,17.8392,17.8392,17.7283,17.7765,4600.0
2006-12-06 09:40:00,36.79,36.83,36.67,36.67,2400.0,17.738,17.7573,17.6801,17.6801,2400.0
2006-12-06 09:50:00,36.68,36.68,36.59,36.65,4000.0,17.6849,17.6849,17.6415,17.6705,4000.0
2006-12-06 10:00:00,36.62,36.62,36.51,36.51,10700.0,17.656,17.656,17.603,17.603,10700.0
2006-12-06 10:10:00,36.5,36.59,36.5,36.56,4900.0,17.5981,17.6415,17.5981,17.6271,4900.0
2006-12-06 10:20:00,36.57,36.76,36.57,36.57,7500.0,17.6319,17.7235,17.6319,17.6319,7500.0
2006-12-06 10:30:00,36.52,36.54,36.38,36.38,8700.0,17.6078,17.6174,17.5403,17.5403,8700.0
2006-12-06 10:40:00,36.35,36.47,36.33,36.47,4900.0,17.5258,17.5837,17.5162,17.5837,4900.0
2006-12-06 10:50:00,36.44,36.45,36.34,36.35,7400.0,17.5692,17.574,17.521,17.5258,7400.0
2006-12-06 11:00:00,36.36,36.45,36.3,36.3,7600.0,17.5306,17.574,17.5017,17.5017,7600.0
2006-12-06 11:10:00,36.31,36.31,36.23,36.23,5900.0,17.5065,17.5065,17.468,17.468,5900.0
2006-12-06 11:20:00,36.23,36.27,36.22,36.24,6700.0,17.468,17.4873,17.4631,17.4728,6700.0
2006-12-06 11:30:00,36.22,36.22,36.16,36.16,5100.0,17.4631,17.4631,17.4342,17.4342,5100.0
2006-12-06 11:40:00,36.16,36.17,36.03,36.04,12900.0,17.4342,17.439,17.3715,17.3764,12900.0
2006-12-06 11:50:00,36.04,36.17,36.04,36.14,9300.0,17.3764,17.439,17.3764,17.4246,9300.0
2006-12-06 12:00:00,36.14,36.14,35.92,35.93,12300.0,17.4246,17.4246,17.3185,17.3233,12300.0
2006-12-06 12:10:00,35.93,36.13,35.91,36.13,8000.0,17.3233,17.4198,17.3137,17.4198,8000.0
2006-12-06 12:20:00,36.12,36.13,36.1,36.1,1500.0,17.4149,17.4198,17.4053,17.4053,1500.0
2006-12-06 12:30:00,36.1,36.13,36.09,36.12,2900.0,17.4053,17.4198,17.4005,17.4149,2900.0
2006-12-06 12:40:00,36.11,36.11,36.06,36.1,1700.0,17.4101,17.4101,17.386,17.4053,1700.0
2006-12-06 12:50:00,36.11,36.19,36.1,36.12,4700.0,17.4101,17.4487,17.4053,17.4149,4700.0
2006-12-06 13:00:00,36.11,36.2,36.05,36.06,191200.0,17.4101,17.4535,17.3812,17.386,191200.0
2006-12-06 13:10:00,36.05,36.23,36.05,36.2,7700.0,17.3812,17.468,17.3812,17.4535,7700.0
2006-12-06 13:20:00,36.2,36.33,36.2,36.3,5600.0,17.4535,17.5162,17.4535,17.5017,5600.0
2006-12-06 13:30:00,36.25,36.27,36.21,36.25,2100.0,17.4776,17.4873,17.4583,17.4776,2100.0
2006-12-06 13:40:00,36.25,36.25,36.2,36.22,1800.0,17.4776,17.4776,17.4535,17.4631,1800.0
2006-12-06 13:50:00,36.22,36.22,36.21,36.22,1500.0,17.4631,17.4631,17.4583,17.4631,1500.0
2006-12-06 14:00:00,36.21,36.22,36.2,36.2,4200.0,17.4583,17.4631,17.4535,17.4535,4200.0
2006-12-06 14:10:00,36.2,36.21,36.18,36.2,3300.0,17.4535,17.4583,17.4439,17.4535,3300.0
2006-12-06 14:20:00,36.19,36.22,36.17,36.21,3100.0,17.4487,17.4631,17.439,17.4583,3100.0
2006-12-06 14:30:00,36.21,36.27,36.21,36.22,5100.0,17.4583,17.4873,17.4583,17.4631,5100.0
2006-12-06 14:40:00,36.22,36.23,36.22,36.23,5600.0,17.4631,17.468,17.4631,17.468,5600.0
2006-12-06 14:50:00,36.22,36.24,36.22,36.24,3600.0,17.4631,17.4728,17.4631,17.4728,3600.0
2006-12-06 15:00:00,36.23,36.24,36.22,36.22,6600.0,17.468,17.4728,17.4631,17.4631,6600.0
2006-12-06 15:10:00,36.22,36.23,36.22,36.22,3600.0,17.4631,17.468,17.4631,17.4631,3600.0
2006-12-06 15:20:00,36.22,36.22,36.2,36.2,6100.0,17.4631,17.4631,17.4535,17.4535,6100.0
2006-12-06 15:30:00,36.2,36.21,36.02,36.03,16700.0,17.4535,17.4583,17.3667,17.3715,16700.0
2006-12-06 15:40:00,36.03,36.03,36.0,36.03,8900.0,17.3715,17.3715,17.3571,17.3715,8900.0
2006-12-06 15:50:00,36.02,36.16,36.01,36.14,18800.0,17.3667,17.4342,17.3619,17.4246,18800.0
2006-12-07 09:30:00,36.3,36.35,36.27,36.27,3700.0,17.5017,17.5258,17.4873,17.4873,3700.0
2006-12-07 09:40:00,36.27,36.27,36.01,36.01,4900.0,17.4873,17.4873,17.3619,17.3619,4900.0
2006-12-07 09:50:00,36.0,36.07,35.95,36.07,3100.0,17.3571,17.3908,17.333,17.3908,3100.0
2006-12-07 10:00:00,36.02,36.07,35.98,36.02,4500.0,17.3667,17.3908,17.3474,17.3667,4500.0
2006-12-07 10:10:00,36.03,36.21,36.03,36.04,6500.0,17.3715,17.4583,17.3715,17.3764,6500.0
2006-12-07 10:20:00,36.0,36.01,35.9,35.9,6100.0,17.3571,17.3619,17.3089,17.3089,6100.0
2006-12-07 10:30:00,35.9,35.9,35.78,35.81,4600.0,17.3089,17.3089,17.251,17.2655,4600.0
2006-12-07 10:40:00,35.81,35.82,35.65,35.75,5500.0,17.2655,17.2703,17.1883,17.2365,5500.0
2006-12-07 10:50:00,35.76,35.85,35.76,35.79,3300.0,17.2414,17.2848,17.2414,17.2558,3300.0
2006-12-07 11:00:00,35.76,35.77,35.69,35.77,2200.0,17.2414,17.2462,17.2076,17.2462,2200.0
2006-12-07 11:10:00,35.71,35.73,35.68,35.72,4700.0,17.2173,17.2269,17.2028,17.2221,4700.0
2006-12-07 11:20:00,35.7,35.72,35.63,35.72,2300.0,17.2124,17.2221,17.1787,17.2221,2300.0
2006-12-07 11:30:00,35.71,35.72,35.67,35.69,2700.0,17.2173,17.2221,17.198,17.2076,2700.0
2006-12-07 11:40:00,35.71,35.73,35.66,35.66,2400.0,17.2173,17.2269,17.1932,17.1932,2400.0
2006-12-07 11:50:00,35.66,35.76,35.66,35.66,3600.0,17.1932,17.2414,17.1932,17.1932,3600.0
2006-12-07 12:00:00,35.69,35.7,35.62,35.66,3500.0,17.2076,17.2124,17.1739,17.1932,3500.0
2006-12-07 12:10:00,35.66,35.76,35.64,35.76,3500.0,17.1932,17.2414,17.1835,17.2414,3500.0
2006-12-07 12:20:00,35.72,35.81,35.72,35.81,1400.0,17.2221,17.2655,17.2221,17.2655,1400.0
2006-12-07 12:30:00,35.79,35.89,35.79,35.86,8100.0,17.2558,17.304,17.2558,17.2896,8100.0
2006-12-07 12:40:00,35.85,35.89,35.85,35.86,7200.0,17.2848,17.304,17.2848,17.2896,7200.0
2006-12-07 12:50:00,35.88,35.93,35.85,35.91,5500.0,17.2992,17.3233,17.2848,17.3137,5500.0
2006-12-07 13:00:00,35.91,35.97,35.89,35.97,2200.0,17.3137,17.3426,17.304,17.3426,2200.0
2006-12-07 13:10:00,35.97,36.06,35.97,36.06,3600.0,17.3426,17.386,17.3426,17.386,3600.0
2006-12-07 13:20:00,36.02,36.05,36.0,36.03,8400.0,17.3667,17.3812,17.3571,17.3715,8400.0
2006-12-07 13:30:00,36.01,36.03,36.01,36.02,2300.0,17.3619,17.3715,17.3619,17.3667,2300.0
2006-12-07 13:40:00,36.01,36.03,36.0,36.01,2300.0,17.3619,17.3715,17.3571,17.3619,2300.0
2006-12-07 13:50:00,36.01,36.01,36.0,36.0,2200.0,17.3619,17.3619,17.3571,17.3571,2200.0
2006-12-07 14:00:00,36.0,36.01,36.0,36.0,5200.0,17.3571,17.3619,17.3571,17.3571,5200.0
2006-12-07 14:10:00,36.01,36.04,36.0,36.03,5300.0,17.3619,17.3764,17.3571,17.3715,5300.0
2006-12-07 14:20:00,36.02,36.02,36.0,36.0,5500.0,17.3667,17.3667,17.3571,17.3571,5500.0
2006-12-07 14:30:00,36.0,36.03,36.0,36.03,2200.0,17.3571,17.3715,17.3571,17.3715,2200.0
2006-12-07 14:40:00,36.01,36.01,36.0,36.01,3900.0,17.3619,17.3619,17.3571,17.3619,3900.0
2006-12-07 14:50:00,36.01,36.01,36.0,36.0,7700.0,17.3619,17.3619,17.3571,17.3571,7700.0
2006-12-07 15:00:00,36.0,36.0,35.96,35.96,12500.0,17.3571,17.3571,17.3378,17.3378,12500.0
2006-12-07 15:10:00,35.96,35.96,35.8,35.83,9000.0,17.3378,17.3378,17.2607,17.2751,9000.0
2006-12-07 15:20:00,35.8,35.81,35.73,35.8,7300.0,17.2607,17.2655,17.2269,17.2607,7300.0
2006-12-07 15:30:00,35.77,35.77,35.69,35.69,3300.0,17.2462,17.2462,17.2076,17.2076,3300.0
2006-12-07 15:40:00,35.68,35.69,35.63,35.63,3400.0,17.2028,17.2076,17.1787,17.1787,3400.0
2006-12-07 15:50:00,35.64,35.68,35.6,35.66,8700.0,17.1835,17.2028,17.1642,17.1932,8700.0
2006-12-08 09:30:00,35.52,35.55,35.5,35.55,3600.0,17.1257,17.1401,17.116,17.1401,3600.0
2006-12-08 09:40:00,35.59,35.73,35.59,35.73,2100.0,17.1594,17.2269,17.1594,17.2269,2100.0
2006-12-08 09:50:00,35.69,35.69,35.56,35.57,2400.0,17.2076,17.2076,17.1449,17.1498,2400.0
2006-12-08 10:00:00,35.56,35.56,35.36,35.41,5300.0,17.1449,17.1449,17.0485,17.0726,5300.0
2006-12-08 10:10:00,35.41,35.54,35.37,35.5,32600.0,17.0726,17.1353,17.0533,17.116,32600.0
2006-12-08 10:20:00,35.5,35.69,35.49,35.64,3300.0,17.116,17.2076,17.1112,17.1835,3300.0
2006-12-08 10:30:00,35.6,35.61,35.5,35.5,2000.0,17.1642,17.169,17.116,17.116,2000.0
2006-12-08 10:40:00,35.53,35.63,35.52,35.63,1800.0,17.1305,17.1787,17.1257,17.1787,1800.0
2006-12-08 10:50:00,35.63,35.68,35.61,35.68,2200.0,17.1787,17.2028,17.169,17.2028,2200.0
2006-12-08 11:00:00,35.7,35.9,35.7,35.8,5200.0,17.2124,17.3089,17.2124,17.2607,5200.0
2006-12-08 11:10:00,35.84,36.01,35.75,35.9,17100.0,17.2799,17.3619,17.2365,17.3089,17100.0
2006-12-08 11:20:00,35.9,35.93,35.84,35.91,5400.0,17.3089,17.3233,17.2799,17.3137,5400.0
2006-12-08 11:30:00,35.91,35.91,35.81,35.81,6100.0,17.3137,17.3137,17.2655,17.2655,6100.0
2006-12-08 11:40:00,35.81,35.9,35.79,35.81,4800.0,17.2655,17.3089,17.2558,17.2655,4800.0
2006-12-08 11:50:00,35.81,35.81,35.76,35.76,3700.0,17.2655,17.2655,17.2414,17.2414,3700.0
2006-12-08 12:00:00,35.78,35.95,35.77,35.95,6500.0,17.251,17.333,17.2462,17.333,6500.0
2006-12-08 12:10:00,35.95,35.95,35.91,35.91,3300.0,17.333,17.333,17.3137,17.3137,3300.0
2006-12-08 12:20:00,35.94,35.94,35.92,35.93,2800.0,17.3282,17.3282,17.3185,17.3233,2800.0
2006-12-08 12:30:00,35.93,35.95,35.86,35.86,2500.0,17.3233,17.333,17.2896,17.2896,2500.0
2006-12-08 12:40:00,35.87,35.89,35.82,35.85,5100.0,17.2944,17.304,17.2703,17.2848,5100.0
2006-12-08 12:50:00,35.87,35.95,35.87,35.9,3600.0,17.2944,17.333,17.2944,17.3089,3600.0
2006-12-08 13:00:00,35.88,35.89,35.86,35.88,2500.0,17.2992,17.304,17.2896,17.2992,2500.0
2006-12-08 13:10:00,35.88,35.9,35.88,35.9,1600.0,17.2992,17.3089,17.2992,17.3089,1600.0
2006-12-08 13:20:00,35.9,35.9,35.89,35.9,1600.0,17.3089,17.3089,17.304,17.3089,1600.0
2006-12-08 13:30:00,35.9,35.97,35.9,35.93,3400.0,17.3089,17.3426,17.3089,17.3233,3400.0
2006-12-08 13:40:00,35.91,35.91,35.83,35.85,3400.0,17.3137,17.3137,17.2751,17.2848,3400.0
2006-12-08 13:50:00,35.86,35.88,35.76,35.88,12400.0,17.2896,17.2992,17.2414,17.2992,12400.0
2006-12-08 14:00:00,35.88,35.88,35.82,35.82,10100.0,17.2992,17.2992,17.2703,17.2703,10100.0
2006-12-08 14:10:00,35.83,35.84,35.82,35.83,1500.0,17.2751,17.2799,17.2703,17.2751,1500.0
2006-12-08 14:20:00,35.84,35.85,35.82,35.85,4000.0,17.2799,17.2848,17.2703,17.2848,4000.0
2006-12-08 14:30:00,35.84,35.84,35.77,35.78,1100.0,17.2799,17.2799,17.2462,17.251,1100.0
2006-12-08 14:40:00,35.79,35.82,35.71,35.71,3400.0,17.2558,17.2703,17.2173,17.2173,3400.0
2006-12-08 14:50:00,35.71,35.76,35.68,35.7,3600.0,17.2173,17.2414,17.2028,17.2124,3600.0
2006-12-08 15:00:00,35.73,35.76,35.65,35.68,12000.0,17.2269,17.2414,17.1883,17.2028,12000.0
2006-12-08 15:10:00,35.68,35.74,35.67,35.69,13600.0,17.2028,17.2317,17.198,17.2076,13600.0
2006-12-08 15:20:00,35.67,35.67,35.6,35.65,7400.0,17.198,17.198,17.1642,17.1883,7400.0
2006-12-08 15:30:00,35.65,35.65,35.59,35.63,2500.0,17.1883,17.1883,17.1594,17.1787,2500.0
2006-12-08 15:40:00,35.62,35.63,35.57,35.58,1400.0,17.1739,17.1787,17.1498,17.1546,1400.0
2006-12-08 15:50:00,35.58,35.62,35.57,35.62,5900.0,17.1546,17.1739,17.1498,17.1739,5900.0
2006-12-11 09:30:00,35.61,35.64,35.61,35.64,1000.0,17.169,17.1835,17.169,17.1835,1000.0
2006-12-11 09:40:00,35.64,35.76,35.53,35.7,2800.0,17.1835,17.2414,17.1305,17.2124,2800.0
2006-12-11 09:50:00,35.71,35.71,35.71,35.71,500.0,17.2173,17.2173,17.2173,17.2173,500.0
2006-12-11 10:00:00,35.72,35.79,35.64,35.65,2800.0,17.2221,17.2558,17.1835,17.1883,2800.0
2006-12-11 10:10:00,35.69,35.81,35.67,35.81,4400.0,17.2076,17.2655,17.198,17.2655,4400.0
2006-12-11 10:20:00,35.79,35.79,35.66,35.73,2100.0,17.2558,17.2558,17.1932,17.2269,2100.0
2006-12-11 10:30:00,35.74,35.78,35.65,35.68,4000.0,17.2317,17.251,17.1883,17.2028,4000.0
2006-12-11 10:40:00,35.67,35.7,35.53,35.56,125800.0,17.198,17.2124,17.1305,17.1449,125800.0
2006-12-11 10:50:00,35.56,35.56,35.53,35.54,16700.0,17.1449,17.1449,17.1305,17.1353,16700.0
2006-12-11 11:00:00,35.55,35.55,35.39,35.4,18800.0,17.1401,17.1401,17.063,17.0678,18800.0
2006-12-11 11:10:00,35.42,35.54,35.31,35.47,39200.0,17.0774,17.1353,17.0244,17.1015,39200.0
2006-12-11 11:20:00,35.47,35.47,35.38,35.44,10400.0,17.1015,17.1015,17.0582,17.0871,10400.0
2006-12-11 11:30:00,35.44,35.45,35.32,35.35,7100.0,17.0871,17.0919,17.0292,17.0437,7100.0
2006-12-11 11:40:00,35.32,35.33,35.24,35.28,11500.0,17.0292,17.034,16.9907,17.0099,11500.0
2006-12-11 11:50:00,35.28,35.3,35.22,35.23,6000.0,17.0099,17.0196,16.981,16.9858,6000.0
2006-12-11 12:00:00,35.23,35.24,35.16,35.19,8600.0,16.9858,16.9907,16.9521,16.9665,8600.0
2006-12-11 12:10:00,35.19,35.24,35.1,35.1,21000.0,16.9665,16.9907,16.9232,16.9232,21000.0
2006-12-11 12:20:00,35.12,35.19,35.1,35.16,4600.0,16.9328,16.9665,16.9232,16.9521,4600.0
2006-12-11 12:30:00,35.17,35.17,35.13,35.15,2400.0,16.9569,16.9569,16.9376,16.9473,2400.0
2006-12-11 12:40:00,35.14,35.15,35.12,35.13,11000.0,16.9424,16.9473,16.9328,16.9376,11000.0
2006-12-11 12:50:00,35.18,35.24,35.16,35.22,3600.0,16.9617,16.9907,16.9521,16.981,3600.0
2006-12-11 13:00:00,35.21,35.22,35.2,35.22,6400.0,16.9762,16.981,16.9714,16.981,6400.0
2006-12-11 13:10:00,35.23,35.24,35.23,35.24,4300.0,16.9858,16.9907,16.9858,16.9907,4300.0
2006-12-11 13:20:00,35.24,35.24,35.23,35.24,3300.0,16.9907,16.9907,16.9858,16.9907,3300.0
2006-12-11 13:30:00,35.24,35.24,35.23,35.23,4200.0,16.9907,16.9907,16.9858,16.9858,4200.0
2006-12-11 13:40:00,35.24,35.25,35.23,35.24,10800.0,16.9907,16.9955,16.9858,16.9907,10800.0
2006-12-11 13:50:00,35.25,35.25,35.25,35.25,2700.0,16.9955,16.9955,16.9955,16.9955,2700.0
2006-12-11 14:00:00,35.24,35.25,35.22,35.22,3000.0,16.9907,16.9955,16.981,16.981,3000.0
2006-12-11 14:10:00,35.23,35.23,35.18,35.19,5100.0,16.9858,16.9858,16.9617,16.9665,5100.0
2006-12-11 14:20:00,35.18,35.19,35.17,35.19,3700.0,16.9617,16.9665,16.9569,16.9665,3700.0
2006-12-11 14:30:00,35.19,35.19,35.17,35.19,4600.0,16.9665,16.9665,16.9569,16.9665,4600.0
2006-12-11 14:40:00,35.18,35.19,35.13,35.14,7100.0,16.9617,16.9665,16.9376,16.9424,7100.0
2006-12-11 14:50:00,35.13,35.14,35.1,35.11,7300.0,16.9376,16.9424,16.9232,16.928,7300.0
2006-12-11 15:00:00,35.1,35.1,35.04,35.04,8700.0,16.9232,16.9232,16.8942,16.8942,8700.0
2006-12-11 15:10:00,35.03,35.05,34.73,34.96,28100.0,16.8894,16.899,16.7448,16.8557,28100.0
2006-12-11 15:20:00,34.96,34.99,34.96,34.99,4600.0,16.8557,16.8701,16.8557,16.8701,4600.0
2006-12-11 15:30:00,34.98,35.0,34.98,35.0,8700.0,16.8653,16.8749,16.8653,16.8749,8700.0
2006-12-11 15:40:00,35.0,35.18,35.0,35.17,65600.0,16.8749,16.9617,16.8749,16.9569,65600.0
2006-12-11 15:50:00,35.17,35.25,35.16,35.23,43500.0,16.9569,16.9955,16.9521,16.9858,43500.0
2006-12-12 09:30:00,35.32,35.68,35.32,35.62,118000.0,17.0292,17.2028,17.0292,17.1739,118000.0
2006-12-12 09:40:00,35.56,35.59,35.54,35.59,8600.0,17.1449,17.1594,17.1353,17.1594,8600.0
2006-12-12 09:50:00,35.6,35.75,35.6,35.71,7100.0,17.1642,17.2365,17.1642,17.2173,7100.0
2006-12-12 10:00:00,35.7,35.74,35.61,35.74,5700.0,17.2124,17.2317,17.169,17.2317,5700.0
2006-12-12 10:10:00,35.74,35.83,35.72,35.78,11500.0,17.2317,17.2751,17.2221,17.251,11500.0
2006-12-12 10:20:00,35.78,35.86,35.77,35.82,8600.0,17.251,17.2896,17.2462,17.2703,8600.0
2006-12-12 10:30:00,35.82,35.83,35.78,35.81,3900.0,17.2703,17.2751,17.251,17.2655,3900.0
2006-12-12 10:40:00,35.82,36.04,35.8,36.01,12300.0,17.2703,17.3764,17.2607,17.3619,12300.0
2006-12-12 10:50:00,36.0,36.01,35.9,35.97,6000.0,17.3571,17.3619,17.3089,17.3426,6000.0
2006-12-12 11:00:00,35.97,36.11,35.97,36.09,6900.0,17.3426,17.4101,17.3426,17.4005,6900.0
2006-12-12 11:10:00,36.08,36.15,36.07,36.07,7200.0,17.3956,17.4294,17.3908,17.3908,7200.0
2006-12-12 11:20:00,36.11,36.11,36.07,36.09,2300.0,17.4101,17.4101,17.3908,17.4005,2300.0
2006-12-12 11:30:00,36.09,36.12,35.86,35.88,9600.0,17.4005,17.4149,17.2896,17.2992,9600.0
2006-12-12 11:40:00,35.86,35.86,35.69,35.75,3900.0,17.2896,17.2896,17.2076,17.2365,3900.0
2006-12-12 11:50:00,35.77,36.0,35.77,35.96,9400.0,17.2462,17.3571,17.2462,17.3378,9400.0
2006-12-12 12:00:00,35.98,35.98,35.79,35.79,7600.0,17.3474,17.3474,17.2558,17.2558,7600.0
2006-12-12 12:10:00,35.79,35.79,35.71,35.75,5300.0,17.2558,17.2558,17.2173,17.2365,5300.0
2006-12-12 12:20:00,35.74,35.74,35.58,35.66,4300.0,17.2317,17.2317,17.1546,17.1932,4300.0
2006-12-12 12:30:00,35.66,35.79,35.61,35.79,2700.0,17.1932,17.2558,17.169,17.2558,2700.0
2006-12-12 12:40:00,35.77,35.77,35.63,35.67,2400.0,17.2462,17.2462,17.1787,17.198,2400.0
2006-12-12 12:50:00,35.63,35.64,35.6,35.61,1800.0,17.1787,17.1835,17.1642,17.169,1800.0
2006-12-12 13:00:00,35.62,35.64,35.61,35.61,1400.0,17.1739,17.1835,17.169,17.169,1400.0
2006-12-12 13:10:00,35.62,35.68,35.62,35.67,2100.0,17.1739,17.2028,17.1739,17.198,2100.0
2006-12-12 13:20:00,35.67,35.68,35.61,35.65,2200.0,17.198,17.2028,17.169,17.1883,2200.0
2006-12-12 13:30:00,35.69,35.74,35.63,35.66,2300.0,17.2076,17.2317,17.1787,17.1932,2300.0
2006-12-12 13:40:00,35.67,35.77,35.63,35.71,2800.0,17.198,17.2462,17.1787,17.2173,2800.0
2006-12-12 13:50:00,35.68,35.73,35.68,35.73,1100.0,17.2028,17.2269,17.2028,17.2269,1100.0
2006-12-12 14:00:00,35.72,35.87,35.65,35.82,4700.0,17.2221,17.2944,17.1883,17.2703,4700.0
2006-12-12 14:10:00,35.82,35.89,35.64,35.85,3800.0,17.2703,17.304,17.1835,17.2848,3800.0
2006-12-12 14:20:00,35.85,36.18,35.84,35.87,109000.0,17.2848,17.4439,17.2799,17.2944,109000.0
2006-12-12 14:30:00,35.92,35.93,35.64,35.69,5900.0,17.3185,17.3233,17.1835,17.2076,5900.0
2006-12-12 14:40:00,35.7,35.71,35.62,35.63,1700.0,17.2124,17.2173,17.1739,17.1787,1700.0
2006-12-12 14:50:00,35.63,35.71,35.56,35.71,2000.0,17.1787,17.2173,17.1449,17.2173,2000.0
2006-12-12 15:00:00,35.69,35.75,35.64,35.73,2300.0,17.2076,17.2365,17.1835,17.2269,2300.0
2006-12-12 15:10:00,35.73,35.76,35.69,35.73,22200.0,17.2269,17.2414,17.2076,17.2269,22200.0
2006-12-12 15:20:00,35.73,35.74,35.69,35.74,1500.0,17.2269,17.2317,17.2076,17.2317,1500.0
2006-12-12 15:30:00,35.71,35.79,35.69,35.77,24800.0,17.2173,17.2558,17.2076,17.2462,24800.0
2006-12-12 15:40:00,35.78,35.79,35.71,35.73,19100.0,17.251,17.2558,17.2173,17.2269,19100.0
2006-12-12 15:50:00,35.75,35.75,35.68,35.73,6800.0,17.2365,17.2365,17.2028,17.2269,6800.0
2006-12-13 09:30:00,35.8,35.86,35.74,35.74,10500.0,17.2607,17.2896,17.2317,17.2317,10500.0
2006-12-13 09:40:00,35.75,35.82,35.75,35.79,7600.0,17.2365,17.2703,17.2365,17.2558,7600.0
2006-12-13 09:50:00,35.77,35.77,35.71,35.75,3000.0,17.2462,17.2462,17.2173,17.2365,3000.0
2006-12-13 10:00:00,35.73,35.79,35.67,35.67,5700.0,17.2269,17.2558,17.198,17.198,5700.0
2006-12-13 10:10:00,35.65,35.73,35.61,35.73,4300.0,17.1883,17.2269,17.169,17.2269,4300.0
2006-12-13 10:20:00,35.71,35.75,35.68,35.75,5900.0,17.2173,17.2365,17.2028,17.2365,5900.0
2006-12-13 10:30:00,35.73,35.73,35.56,35.63,5500.0,17.2269,17.2269,17.1449,17.1787,5500.0
2006-12-13 10:40:00,35.63,35.68,35.61,35.68,4100.0,17.1787,17.2028,17.169,17.2028,4100.0
2006-12-13 10:50:00,35.68,35.73,35.66,35.73,4600.0,17.2028,17.2269,17.1932,17.2269,4600.0
2006-12-13 11:00:00,35.75,35.79,35.66,35.7,4000.0,17.2365,17.2558,17.1932,17.2124,4000.0
2006-12-13 11:10:00,35.69,35.72,35.68,35.7,5700.0,17.2076,17.2221,17.2028,17.2124,5700.0
2006-12-13 11:20:00,35.7,35.75,35.65,35.66,5200.0,17.2124,17.2365,17.1883,17.1932,5200.0
2006-12-13 11:30:00,35.66,35.66,35.62,35.64,2200.0,17.1932,17.1932,17.1739,17.1835,2200.0
2006-12-13 11:40:00,35.63,35.72,35.63,35.67,3800.0,17.1787,17.2221,17.1787,17.198,3800.0
2006-12-13 11:50:00,35.68,35.68,35.64,35.64,2600.0,17.2028,17.2028,17.1835,17.1835,2600.0
2006-12-13 12:00:00,35.61,35.62,35.59,35.62,1500.0,17.169,17.1739,17.1594,17.1739,1500.0
2006-12-13 12:10:00,35.61,35.65,35.53,35.54,5200.0,17.169,17.1883,17.1305,17.1353,5200.0
2006-12-13 12:20:00,35.54,35.55,35.42,35.53,6100.0,17.1353,17.1401,17.0774,17.1305,6100.0
2006-12-13 12:30:00,35.52,35.55,35.52,35.53,1800.0,17.1257,17.1401,17.1257,17.1305,1800.0
2006-12-13 12:40:00,35.52,35.52,35.4,35.4,3300.0,17.1257,17.1257,17.0678,17.0678,3300.0
2006-12-13 12:50:00,35.41,35.45,35.34,35.45,2400.0,17.0726,17.0919,17.0389,17.0919,2400.0
2006-12-13 13:00:00,35.45,35.45,35.32,35.42,8500.0,17.0919,17.0919,17.0292,17.0774,8500.0
2006-12-13 13:10:00,35.42,35.42,35.34,35.38,2600.0,17.0774,17.0774,17.0389,17.0582,2600.0
2006-12-13 13:20:00,35.4,35.41,35.37,35.4,1500.0,17.0678,17.0726,17.0533,17.0678,1500.0
2006-12-13 13:30:00,35.4,35.4,35.16,35.25,3900.0,17.0678,17.0678,16.9521,16.9955,3900.0
2006-12-13 13:40:00,35.24,35.28,35.24,35.27,2700.0,16.9907,17.0099,16.9907,17.0051,2700.0
2006-12-13 13:50:00,35.31,35.39,35.31,35.38,500.0,17.0244,17.063,17.0244,17.0582,500.0
2006-12-13 14:00:00,35.45,35.53,35.42,35.53,1500.0,17.0919,17.1305,17.0774,17.1305,1500.0
2006-12-13 14:10:00,35.53,35.56,35.52,35.54,2100.0,17.1305,17.1449,17.1257,17.1353,2100.0
2006-12-13 14:20:00,35.54,35.55,35.44,35.44,6600.0,17.1353,17.1401,17.0871,17.0871,6600.0
2006-12-13 14:30:00,35.44,35.53,35.39,35.53,3500.0,17.0871,17.1305,17.063,17.1305,3500.0
2006-12-13 14:40:00,35.53,35.62,35.51,35.59,1800.0,17.1305,17.1739,17.1208,17.1594,1800.0
2006-12-13 14:50:00,35.6,35.6,35.52,35.54,2800.0,17.1642,17.1642,17.1257,17.1353,2800.0
2006-12-13 15:00:00,35.53,35.55,35.49,35.49,6200.0,17.1305,17.1401,17.1112,17.1112,6200.0
2006-12-13 15:10:00,35.49,35.5,35.45,35.45,2700.0,17.1112,17.116,17.0919,17.0919,2700.0
2006-12-13 15:20:00,35.47,35.48,35.44,35.44,5500.0,17.1015,17.1064,17.0871,17.0871,5500.0
2006-12-13 15:30:00,35.43,35.43,35.36,35.37,9400.0,17.0823,17.0823,17.0485,17.0533,9400.0
2006-12-13 15:40:00,35.38,35.4,35.35,35.4,7300.0,17.0582,17.0678,17.0437,17.0678,7300.0
2006-12-13 15:50:00,35.4,35.5,35.4,35.5,15100.0,17.0678,17.116,17.0678,17.116,15100.0
2006-12-14 09:30:00,35.59,35.84,35.58,35.84,14500.0,17.1594,17.2799,17.1546,17.2799,14500.0
2006-12-14 09:40:00,35.78,35.84,35.77,35.84,1600.0,17.251,17.2799,17.2462,17.2799,1600.0
2006-12-14 09:50:00,35.81,36.03,35.8,35.99,6200.0,17.2655,17.3715,17.2607,17.3523,6200.0
2006-12-14 10:00:00,35.94,36.02,35.91,36.01,4600.0,17.3282,17.3667,17.3137,17.3619,4600.0
2006-12-14 10:10:00,36.01,36.08,35.97,36.03,2200.0,17.3619,17.3956,17.3426,17.3715,2200.0
2006-12-14 10:20:00,36.03,36.07,36.0,36.01,1900.0,17.3715,17.3908,17.3571,17.3619,1900.0
2006-12-14 10:30:00,36.03,36.09,35.95,36.06,2700.0,17.3715,17.4005,17.333,17.386,2700.0
2006-12-14 10:40:00,36.09,36.09,35.83,35.84,4100.0,17.4005,17.4005,17.2751,17.2799,4100.0
2006-12-14 10:50:00,35.86,35.99,35.82,35.98,4700.0,17.2896,17.3523,17.2703,17.3474,4700.0
2006-12-14 11:00:00,35.98,36.04,35.83,35.83,4600.0,17.3474,17.3764,17.2751,17.2751,4600.0
2006-12-14 11:10:00,35.85,35.92,35.81,35.91,4000.0,17.2848,17.3185,17.2655,17.3137,4000.0
2006-12-14 11:20:00,35.92,36.07,35.89,35.98,4700.0,17.3185,17.3908,17.304,17.3474,4700.0
2006-12-14 11:30:00,36.03,36.09,35.99,36.0,5200.0,17.3715,17.4005,17.3523,17.3571,5200.0
2006-12-14 11:40:00,36.02,36.12,36.01,36.09,7200.0,17.3667,17.4149,17.3619,17.4005,7200.0
2006-12-14 11:50:00,36.1,36.11,35.96,36.09,6400.0,17.4053,17.4101,17.3378,17.4005,6400.0
2006-12-14 12:00:00,36.09,36.15,36.06,36.07,9000.0,17.4005,17.4294,17.386,17.3908,9000.0
2006-12-14 12:10:00,36.07,36.08,36.02,36.06,4100.0,17.3908,17.3956,17.3667,17.386,4100.0
2006-12-14 12:20:00,36.04,36.11,36.02,36.08,2400.0,17.3764,17.4101,17.3667,17.3956,2400.0
2006-12-14 12:30:00,36.04,36.14,36.0,36.12,3700.0,17.3764,17.4246,17.3571,17.4149,3700.0
2006-12-14 12:40:00,36.1,36.13,36.08,36.08,1700.0,17.4053,17.4198,17.3956,17.3956,1700.0
2006-12-14 12:50:00,36.09,36.09,36.04,36.06,1600.0,17.4005,17.4005,17.3764,17.386,1600.0
2006-12-14 13:00:00,36.06,36.1,36.03,36.09,3300.0,17.386,17.4053,17.3715,17.4005,3300.0
2006-12-14 13:10:00,36.09,36.1,36.06,36.07,1300.0,17.4005,17.4053,17.386,17.3908,1300.0
2006-12-14 13:20:00,36.06,36.08,36.06,36.07,1100.0,17.386,17.3956,17.386,17.3908,1100.0
2006-12-14 13:30:00,36.07,36.13,36.07,36.1,3700.0,17.3908,17.4198,17.3908,17.4053,3700.0
2006-12-14 13:40:00,36.05,36.1,36.05,36.1,2200.0,17.3812,17.4053,17.3812,17.4053,2200.0
2006-12-14 13:50:00,36.12,36.2,36.11,36.11,2500.0,17.4149,17.4535,17.4101,17.4101,2500.0
2006-12-14 14:00:00,36.14,36.18,36.13,36.18,6000.0,17.4246,17.4439,17.4198,17.4439,6000.0
2006-12-14 14:10:00,36.16,36.21,36.15,36.21,25800.0,17.4342,17.4583,17.4294,17.4583,25800.0
2006-12-14 14:20:00,36.21,36.21,36.14,36.14,10800.0,17.4583,17.4583,17.4246,17.4246,10800.0
2006-12-14 14:30:00,36.15,36.15,36.12,36.15,3400.0,17.4294,17.4294,17.4149,17.4294,3400.0
2006-12-14 14:40:00,36.13,36.14,36.09,36.1,3400.0,17.4198,17.4246,17.4005,17.4053,3400.0
2006-12-14 14:50:00,36.1,36.1,36.09,36.1,1000.0,17.4053,17.4053,17.4005,17.4053,1000.0
2006-12-14 15:00:00,36.1,36.1,36.06,36.09,2300.0,17.4053,17.4053,17.386,17.4005,2300.0
2006-12-14 15:10:00,36.1,36.12,36.07,36.1,5100.0,17.4053,17.4149,17.3908,17.4053,5100.0
2006-12-14 15:20:00,36.12,36.18,36.11,36.18,2800.0,17.4149,17.4439,17.4101,17.4439,2800.0
2006-12-14 15:30:00,36.16,36.2,36.16,36.17,4000.0,17.4342,17.4535,17.4342,17.439,4000.0
2006-12-14 15:40:00,36.17,36.17,36.15,36.15,2300.0,17.439,17.439,17.4294,17.4294,2300.0
2006-12-14 15:50:00,36.12,36.13,35.99,36.07,71600.0,17.4149,17.4198,17.3523,17.3908,71600.0
2006-12-15 09:30:00,35.94,35.94,35.87,35.87,48000.0,17.3282,17.3282,17.2944,17.2944,48000.0
2006-12-15 09:40:00,35.81,35.85,35.75,35.79,5100.0,17.2655,17.2848,17.2365,17.2558,5100.0
2006-12-15 09:50:00,35.79,36.15,35.78,36.12,23400.0,17.2558,17.4294,17.251,17.4149,23400.0
2006-12-15 10:00:00,36.13,36.23,36.01,36.23,17300.0,17.4198,17.468,17.3619,17.468,17300.0
2006-12-15 10:10:00,36.23,36.26,36.22,36.23,111800.0,17.468,17.4824,17.4631,17.468,111800.0
2006-12-15 10:20:00,36.23,36.32,36.22,36.26,2700.0,17.468,17.5114,17.4631,17.4824,2700.0
2006-12-15 10:30:00,36.25,36.26,36.24,36.25,2000.0,17.4776,17.4824,17.4728,17.4776,2000.0
2006-12-15 10:40:00,36.22,36.22,36.12,36.16,2500.0,17.4631,17.4631,17.4149,17.4342,2500.0
2006-12-15 10:50:00,36.15,36.25,36.14,36.23,3800.0,17.4294,17.4776,17.4246,17.468,3800.0
2006-12-15 11:00:00,36.23,36.27,36.23,36.23,2700.0,17.468,17.4873,17.468,17.468,2700.0
2006-12-15 11:10:00,36.2,36.2,36.17,36.18,2200.0,17.4535,17.4535,17.439,17.4439,2200.0
2006-12-15 11:20:00,36.16,36.18,36.09,36.1,1500.0,17.4342,17.4439,17.4005,17.4053,1500.0
2006-12-15 11:30:00,36.1,36.11,36.08,36.11,1700.0,17.4053,17.4101,17.3956,17.4101,1700.0
2006-12-15 11:40:00,36.11,36.12,36.1,36.1,1600.0,17.4101,17.4149,17.4053,17.4053,1600.0
2006-12-15 11:50:00,36.1,36.12,36.09,36.12,3200.0,17.4053,17.4149,17.4005,17.4149,3200.0
2006-12-15 12:00:00,36.11,36.11,36.03,36.03,3000.0,17.4101,17.4101,17.3715,17.3715,3000.0
2006-12-15 12:10:00,36.03,36.03,35.97,36.01,6000.0,17.3715,17.3715,17.3426,17.3619,6000.0
2006-12-15 12:20:00,36.01,36.01,36.0,36.0,1900.0,17.3619,17.3619,17.3571,17.3571,1900.0
2006-12-15 12:30:00,36.0,36.0,35.98,35.99,1300.0,17.3571,17.3571,17.3474,17.3523,1300.0
2006-12-15 12:40:00,36.0,36.06,35.99,36.03,4600.0,17.3571,17.386,17.3523,17.3715,4600.0
2006-12-15 12:50:00,36.04,36.07,35.94,35.94,4700.0,17.3764,17.3908,17.3282,17.3282,4700.0
2006-12-15 13:00:00,35.95,35.95,35.87,35.87,5500.0,17.333,17.333,17.2944,17.2944,5500.0
2006-12-15 13:10:00,35.87,35.89,35.82,35.86,5900.0,17.2944,17.304,17.2703,17.2896,5900.0
2006-12-15 13:20:00,35.86,35.88,35.8,35.8,8100.0,17.2896,17.2992,17.2607,17.2607,8100.0
2006-12-15 13:30:00,35.83,35.88,35.76,35.84,6400.0,17.2751,17.2992,17.2414,17.2799,6400.0
2006-12-15 13:40:00,35.85,35.89,35.82,35.86,6000.0,17.2848,17.304,17.2703,17.2896,6000.0
2006-12-15 13:50:00,35.83,35.9,35.83,35.9,3900.0,17.2751,17.3089,17.2751,17.3089,3900.0
2006-12-15 14:00:00,35.92,35.96,35.87,35.93,9000.0,17.3185,17.3378,17.2944,17.3233,9000.0
2006-12-15 14:10:00,35.93,35.94,35.14,35.67,31200.0,17.3233,17.3282,16.9424,17.198,31200.0
2006-12-15 14:20:00,35.67,35.8,35.67,35.75,9100.0,17.198,17.2607,17.198,17.2365,9100.0
2006-12-15 14:30:00,35.7,35.7,35.62,35.62,1200.0,17.2124,17.2124,17.1739,17.1739,1200.0
2006-12-15 14:40:00,35.63,35.7,35.6,35.61,5000.0,17.1787,17.2124,17.1642,17.169,5000.0
2006-12-15 14:50:00,35.61,35.62,35.59,35.59,3900.0,17.169,17.1739,17.1594,17.1594,3900.0
2006-12-15 15:00:00,35.57,35.69,35.57,35.6,8600.0,17.1498,17.2076,17.1498,17.1642,8600.0
2006-12-15 15:10:00,35.64,35.64,35.52,35.59,10400.0,17.1835,17.1835,17.1257,17.1594,10400.0
2006-12-15 15:20:00,35.59,35.62,35.56,35.59,12400.0,17.1594,17.1739,17.1449,17.1594,12400.0
2006-12-15 15:30:00,35.55,35.6,35.48,35.48,36100.0,17.1401,17.1642,17.1064,17.1064,36100.0
2006-12-15 15:40:00,35.48,35.6,35.48,35.6,27400.0,17.1064,17.1642,17.1064,17.1642,27400.0
2006-12-15 15:50:00,35.64,35.85,35.62,35.71,70400.0,17.1835,17.2848,17.1739,17.2173,70400.0
2006-12-18 09:30:00,35.6,35.75,35.52,35.75,8600.0,17.1642,17.2365,17.1257,17.2365,8600.0
2006-12-18 09:40:00,35.75,35.79,35.66,35.68,1900.0,17.2365,17.2558,17.1932,17.2028,1900.0
2006-12-18 09:50:00,35.68,35.72,35.65,35.65,3100.0,17.2028,17.2221,17.1883,17.1883,3100.0
2006-12-18 10:00:00,35.69,35.77,35.63,35.65,3600.0,17.2076,17.2462,17.1787,17.1883,3600.0
2006-12-18 10:10:00,35.65,35.71,35.65,35.71,1200.0,17.1883,17.2173,17.1883,17.2173,1200.0
2006-12-18 10:20:00,35.62,35.62,35.6,35.6,1100.0,17.1739,17.1739,17.1642,17.1642,1100.0
2006-12-18 10:30:00,35.61,35.71,35.59,35.71,4200.0,17.169,17.2173,17.1594,17.2173,4200.0
2006-12-18 10:40:00,35.7,35.7,35.63,35.7,2900.0,17.2124,17.2124,17.1787,17.2124,2900.0
2006-12-18 10:50:00,35.7,35.74,35.67,35.74,2400.0,17.2124,17.2317,17.198,17.2317,2400.0
2006-12-18 11:00:00,35.74,35.74,35.66,35.67,1600.0,17.2317,17.2317,17.1932,17.198,1600.0
2006-12-18 11:10:00,35.66,35.66,35.64,35.65,2400.0,17.1932,17.1932,17.1835,17.1883,2400.0
2006-12-18 11:20:00,35.65,35.67,35.61,35.61,2100.0,17.1883,17.198,17.169,17.169,2100.0
2006-12-18 11:30:00,35.67,35.73,35.6,35.66,4600.0,17.198,17.2269,17.1642,17.1932,4600.0
2006-12-18 11:40:00,35.66,35.66,35.4,35.55,8600.0,17.1932,17.1932,17.0678,17.1401,8600.0
2006-12-18 11:50:00,35.58,35.6,35.55,35.59,2500.0,17.1546,17.1642,17.1401,17.1594,2500.0
2006-12-18 12:00:00,35.59,35.6,35.44,35.47,6500.0,17.1594,17.1642,17.0871,17.1015,6500.0
2006-12-18 12:10:00,35.48,35.56,35.47,35.51,4300.0,17.1064,17.1449,17.1015,17.1208,4300.0
2006-12-18 12:20:00,35.53,35.53,35.5,35.52,1600.0,17.1305,17.1305,17.116,17.1257,1600.0
2006-12-18 12:30:00,35.52,35.52,35.49,35.5,2500.0,17.1257,17.1257,17.1112,17.116,2500.0
2006-12-18 12:40:00,35.5,35.5,35.49,35.49,1300.0,17.116,17.116,17.1112,17.1112,1300.0
2006-12-18 12:50:00,35.49,35.49,35.41,35.41,1200.0,17.1112,17.1112,17.0726,17.0726,1200.0
2006-12-18 13:00:00,35.4,35.4,35.35,35.36,3700.0,17.0678,17.0678,17.0437,17.0485,3700.0
2006-12-18 13:10:00,35.35,35.35,35.34,35.35,1400.0,17.0437,17.0437,17.0389,17.0437,1400.0
2006-12-18 13:20:00,35.35,35.36,35.34,35.35,8100.0,17.0437,17.0485,17.0389,17.0437,8100.0
2006-12-18 13:30:00,35.36,35.36,35.34,35.34,1200.0,17.0485,17.0485,17.0389,17.0389,1200.0
2006-12-18 13:40:00,35.34,35.4,35.34,35.4,1700.0,17.0389,17.0678,17.0389,17.0678,1700.0
2006-12-18 13:50:00,35.39,35.39,35.26,35.34,6700.0,17.063,17.063,17.0003,17.0389,6700.0
2006-12-18 14:00:00,35.31,35.35,35.25,35.27,8500.0,17.0244,17.0437,16.9955,17.0051,8500.0
2006-12-18 14:10:00,35.28,35.31,35.24,35.29,3200.0,17.0099,17.0244,16.9907,17.0148,3200.0
2006-12-18 14:20:00,35.28,35.28,35.1,35.13,3100.0,17.0099,17.0099,16.9232,16.9376,3100.0
2006-12-18 14:30:00,35.11,35.13,35.11,35.11,1500.0,16.928,16.9376,16.928,16.928,1500.0
2006-12-18 14:40:00,35.11,35.12,35.1,35.11,4700.0,16.928,16.9328,16.9232,16.928,4700.0
2006-12-18 14:50:00,35.11,35.25,35.1,35.23,11200.0,16.928,16.9955,16.9232,16.9858,11200.0
2006-12-18 15:00:00,35.2,35.25,35.12,35.18,9900.0,16.9714,16.9955,16.9328,16.9617,9900.0
2006-12-18 15:10:00,35.18,35.23,35.15,35.16,3300.0,16.9617,16.9858,16.9473,16.9521,3300.0
2006-12-18 15:20:00,35.16,35.17,35.11,35.15,8100.0,16.9521,16.9569,16.928,16.9473,8100.0
2006-12-18 15:30:00,35.16,35.18,35.12,35.15,65900.0,16.9521,16.9617,16.9328,16.9473,65900.0
2006-12-18 15:40:00,35.14,35.21,35.11,35.17,8200.0,16.9424,16.9762,16.928,16.9569,8200.0
2006-12-18 15:50:00,35.2,35.24,35.11,35.11,16300.0,16.9714,16.9907,16.928,16.928,16300.0
2006-12-19 09:30:00,35.1,35.1,34.7,34.71,5900.0,16.9232,16.9232,16.7303,16.7351,5900.0
2006-12-19 09:40:00,34.71,34.85,34.71,34.85,3800.0,16.7351,16.8026,16.7351,16.8026,3800.0
2006-12-19 09:50:00,34.78,34.85,34.78,34.85,1300.0,16.7689,16.8026,16.7689,16.8026,1300.0
2006-12-19 10:00:00,34.87,34.92,34.86,34.87,1700.0,16.8123,16.8364,16.8074,16.8123,1700.0
2006-12-19 10:10:00,34.87,34.99,34.87,34.97,3200.0,16.8123,16.8701,16.8123,16.8605,3200.0
2006-12-19 10:20:00,34.96,34.99,34.89,34.96,2200.0,16.8557,16.8701,16.8219,16.8557,2200.0
2006-12-19 10:30:00,34.96,34.96,34.82,34.85,3500.0,16.8557,16.8557,16.7882,16.8026,3500.0
2006-12-19 10:40:00,34.82,34.93,34.78,34.85,7800.0,16.7882,16.8412,16.7689,16.8026,7800.0
2006-12-19 10:50:00,34.85,34.86,34.79,34.86,8400.0,16.8026,16.8074,16.7737,16.8074,8400.0
2006-12-19 11:00:00,34.86,34.86,34.74,34.74,5500.0,16.8074,16.8074,16.7496,16.7496,5500.0
2006-12-19 11:10:00,34.73,34.77,34.7,34.7,9000.0,16.7448,16.764,16.7303,16.7303,9000.0
2006-12-19 11:20:00,34.71,34.74,34.67,34.67,4700.0,16.7351,16.7496,16.7158,16.7158,4700.0
2006-12-19 11:30:00,34.67,34.72,34.52,34.55,5900.0,16.7158,16.7399,16.6435,16.658,5900.0
2006-12-19 11:40:00,34.55,34.72,34.53,34.54,10100.0,16.658,16.7399,16.6483,16.6532,10100.0
2006-12-19 11:50:00,34.54,34.63,34.48,34.57,14300.0,16.6532,16.6965,16.6242,16.6676,14300.0
2006-12-19 12:00:00,34.57,34.77,34.54,34.54,37300.0,16.6676,16.764,16.6532,16.6532,37300.0
2006-12-19 12:10:00,34.5,34.5,34.39,34.42,1800.0,16.6339,16.6339,16.5808,16.5953,1800.0
2006-12-19 12:20:00,34.42,34.42,34.36,34.37,2500.0,16.5953,16.5953,16.5664,16.5712,2500.0
2006-12-19 12:30:00,34.39,34.45,34.32,34.36,22300.0,16.5808,16.6098,16.5471,16.5664,22300.0
2006-12-19 12:40:00,34.36,34.39,34.34,34.37,2700.0,16.5664,16.5808,16.5567,16.5712,2700.0
2006-12-19 12:50:00,34.41,34.53,34.41,34.53,3600.0,16.5905,16.6483,16.5905,16.6483,3600.0
2006-12-19 13:00:00,34.54,34.61,34.4,34.46,4800.0,16.6532,16.6869,16.5857,16.6146,4800.0
2006-12-19 13:10:00,34.41,34.41,34.4,34.41,1600.0,16.5905,16.5905,16.5857,16.5905,1600.0
2006-12-19 13:20:00,34.41,34.51,34.4,34.4,3600.0,16.5905,16.6387,16.5857,16.5857,3600.0
2006-12-19 13:30:00,34.4,34.42,34.37,34.39,3900.0,16.5857,16.5953,16.5712,16.5808,3900.0
2006-12-19 13:40:00,34.4,34.45,34.4,34.41,5500.0,16.5857,16.6098,16.5857,16.5905,5500.0
2006-12-19 13:50:00,34.41,34.47,34.39,34.41,2700.0,16.5905,16.6194,16.5808,16.5905,2700.0
2006-12-19 14:00:00,34.46,34.5,34.4,34.4,3200.0,16.6146,16.6339,16.5857,16.5857,3200.0
2006-12-19 14:10:00,34.41,34.54,34.41,34.41,4500.0,16.5905,16.6532,16.5905,16.5905,4500.0
2006-12-19 14:20:00,34.41,34.53,34.31,34.5,25000.0,16.5905,16.6483,16.5423,16.6339,25000.0
2006-12-19 14:30:00,34.5,34.51,34.5,34.5,7400.0,16.6339,16.6387,16.6339,16.6339,7400.0
2006-12-19 14:40:00,34.5,34.53,34.44,34.53,8900.0,16.6339,16.6483,16.6049,16.6483,8900.0
2006-12-19 14:50:00,34.51,34.56,34.5,34.55,3000.0,16.6387,16.6628,16.6339,16.658,3000.0
2006-12-19 15:00:00,34.52,34.59,34.5,34.5,7000.0,16.6435,16.6773,16.6339,16.6339,7000.0
2006-12-19 15:10:00,34.54,34.65,34.52,34.53,3400.0,16.6532,16.7062,16.6435,16.6483,3400.0
2006-12-19 15:20:00,34.53,34.68,34.52,34.63,6300.0,16.6483,16.7207,16.6435,16.6965,6300.0
2006-12-19 15:30:00,34.61,34.77,34.61,34.66,4400.0,16.6869,16.764,16.6869,16.711,4400.0
2006-12-19 15:40:00,34.67,34.67,34.52,34.52,8100.0,16.7158,16.7158,16.6435,16.6435,8100.0
2006-12-19 15:50:00,34.53,34.6,34.52,34.57,12300.0,16.6483,16.6821,16.6435,16.6676,12300.0
2006-12-20 09:30:00,34.69,34.73,34.57,34.68,7400.0,16.7255,16.7448,16.6676,16.7207,7400.0
2006-12-20 09:40:00,34.72,34.81,34.72,34.74,2000.0,16.7399,16.7833,16.7399,16.7496,2000.0
2006-12-20 09:50:00,34.74,34.74,34.73,34.74,2400.0,16.7496,16.7496,16.7448,16.7496,2400.0
2006-12-20 10:00:00,34.74,34.89,34.74,34.81,4500.0,16.7496,16.8219,16.7496,16.7833,4500.0
2006-12-20 10:10:00,34.8,34.8,34.8,34.8,1200.0,16.7785,16.7785,16.7785,16.7785,1200.0
2006-12-20 10:20:00,34.8,34.8,34.77,34.77,1200.0,16.7785,16.7785,16.764,16.764,1200.0
2006-12-20 10:30:00,34.75,34.77,34.69,34.71,3600.0,16.7544,16.764,16.7255,16.7351,3600.0
2006-12-20 10:40:00,34.74,34.83,34.74,34.81,1500.0,16.7496,16.793,16.7496,16.7833,1500.0
2006-12-20 10:50:00,34.81,34.86,34.77,34.82,3400.0,16.7833,16.8074,16.764,16.7882,3400.0
2006-12-20 11:00:00,34.8,34.83,34.8,34.82,1300.0,16.7785,16.793,16.7785,16.7882,1300.0
2006-12-20 11:10:00,34.82,34.82,34.8,34.8,4100.0,16.7882,16.7882,16.7785,16.7785,4100.0
2006-12-20 11:20:00,34.81,34.81,34.74,34.76,2300.0,16.7833,16.7833,16.7496,16.7592,2300.0
2006-12-20 11:30:00,34.76,34.76,34.65,34.65,3400.0,16.7592,16.7592,16.7062,16.7062,3400.0
2006-12-20 11:40:00,34.66,34.66,34.65,34.66,3200.0,16.711,16.711,16.7062,16.711,3200.0
2006-12-20 11:50:00,34.66,34.74,34.66,34.73,3000.0,16.711,16.7496,16.711,16.7448,3000.0
2006-12-20 12:00:00,34.73,34.73,34.72,34.73,900.0,16.7448,16.7448,16.7399,16.7448,900.0
2006-12-20 12:10:00,34.73,34.81,34.73,34.79,2700.0,16.7448,16.7833,16.7448,16.7737,2700.0
2006-12-20 12:20:00,34.77,34.77,34.76,34.77,1500.0,16.764,16.764,16.7592,16.764,1500.0
2006-12-20 12:30:00,34.77,34.77,34.71,34.71,1500.0,16.764,16.764,16.7351,16.7351,1500.0
2006-12-20 12:40:00,34.71,34.81,34.71,34.74,12200.0,16.7351,16.7833,16.7351,16.7496,12200.0
2006-12-20 12:50:00,34.74,34.82,34.74,34.82,3200.0,16.7496,16.7882,16.7496,16.7882,3200.0
2006-12-20 13:00:00,34.81,34.81,34.75,34.8,400.0,16.7833,16.7833,16.7544,16.7785,400.0
2006-12-20 13:10:00,34.74,34.75,34.72,34.75,5000.0,16.7496,16.7544,16.7399,16.7544,5000.0
2006-12-20 13:20:00,34.75,34.78,34.73,34.78,3100.0,16.7544,16.7689,16.7448,16.7689,3100.0
2006-12-20 13:30:00,34.75,34.82,34.67,34.67,3600.0,16.7544,16.7882,16.7158,16.7158,3600.0
2006-12-20 13:40:00,34.68,34.68,34.66,34.66,1400.0,16.7207,16.7207,16.711,16.711,1400.0
2006-12-20 13:50:00,34.69,34.69,34.66,34.66,800.0,16.7255,16.7255,16.711,16.711,800.0
2006-12-20 14:00:00,34.66,34.66,34.62,34.62,3200.0,16.711,16.711,16.6917,16.6917,3200.0
2006-12-20 14:10:00,34.63,34.7,34.63,34.66,2100.0,16.6965,16.7303,16.6965,16.711,2100.0
2006-12-20 14:20:00,34.69,34.75,34.69,34.72,4300.0,16.7255,16.7544,16.7255,16.7399,4300.0
2006-12-20 14:30:00,34.72,34.75,34.7,34.72,3500.0,16.7399,16.7544,16.7303,16.7399,3500.0
2006-12-20 14:40:00,34.71,34.71,34.7,34.7,6600.0,16.7351,16.7351,16.7303,16.7303,6600.0
2006-12-20 14:50:00,34.7,34.88,34.69,34.73,7300.0,16.7303,16.8171,16.7255,16.7448,7300.0
2006-12-20 15:00:00,34.76,34.76,34.7,34.71,1200.0,16.7592,16.7592,16.7303,16.7351,1200.0
2006-12-20 15:10:00,34.75,34.79,34.72,34.74,4000.0,16.7544,16.7737,16.7399,16.7496,4000.0
2006-12-20 15:20:00,34.75,34.8,34.74,34.76,9700.0,16.7544,16.7785,16.7496,16.7592,9700.0
2006-12-20 15:30:00,34.79,34.8,34.73,34.75,11900.0,16.7737,16.7785,16.7448,16.7544,11900.0
2006-12-20 15:40:00,34.75,34.84,34.73,34.81,14800.0,16.7544,16.7978,16.7448,16.7833,14800.0
2006-12-20 15:50:00,34.82,34.93,34.79,34.85,14800.0,16.7882,16.8412,16.7737,16.8026,14800.0
2006-12-21 09:30:00,34.88,35.05,34.88,35.05,1700.0,16.8171,16.899,16.8171,16.899,1700.0
2006-12-21 09:40:00,35.0,35.13,34.91,35.13,13300.0,16.8749,16.9376,16.8315,16.9376,13300.0
2006-12-21 09:50:00,35.13,35.25,34.99,35.19,11400.0,16.9376,16.9955,16.8701,16.9665,11400.0
2006-12-21 10:00:00,35.05,35.15,34.98,35.15,8500.0,16.899,16.9473,16.8653,16.9473,8500.0
2006-12-21 10:10:00,35.15,35.18,35.1,35.16,5300.0,16.9473,16.9617,16.9232,16.9521,5300.0
2006-12-21 10:20:00,35.16,35.2,35.09,35.14,11200.0,16.9521,16.9714,16.9183,16.9424,11200.0
2006-12-21 10:30:00,35.14,35.17,35.06,35.12,9300.0,16.9424,16.9569,16.9039,16.9328,9300.0
2006-12-21 10:40:00,35.12,35.15,35.1,35.13,2600.0,16.9328,16.9473,16.9232,16.9376,2600.0
2006-12-21 10:50:00,35.13,35.13,35.0,35.01,10100.0,16.9376,16.9376,16.8749,16.8798,10100.0
2006-12-21 11:00:00,35.04,35.08,35.01,35.08,1900.0,16.8942,16.9135,16.8798,16.9135,1900.0
2006-12-21 11:10:00,35.08,35.12,35.05,35.1,3300.0,16.9135,16.9328,16.899,16.9232,3300.0
2006-12-21 11:20:00,35.1,35.21,35.07,35.08,4500.0,16.9232,16.9762,16.9087,16.9135,4500.0
2006-12-21 11:30:00,35.09,35.13,35.07,35.1,2300.0,16.9183,16.9376,16.9087,16.9232,2300.0
2006-12-21 11:40:00,35.12,35.18,35.1,35.15,2300.0,16.9328,16.9617,16.9232,16.9473,2300.0
2006-12-21 11:50:00,35.15,35.16,35.15,35.16,300.0,16.9473,16.9521,16.9473,16.9521,300.0
2006-12-21 12:00:00,35.14,35.19,35.11,35.14,3300.0,16.9424,16.9665,16.928,16.9424,3300.0
2006-12-21 12:10:00,35.14,35.19,35.09,35.13,6900.0,16.9424,16.9665,16.9183,16.9376,6900.0
2006-12-21 12:20:00,35.06,35.11,35.02,35.07,5500.0,16.9039,16.928,16.8846,16.9087,5500.0
2006-12-21 12:30:00,35.05,35.05,34.82,34.84,6600.0,16.899,16.899,16.7882,16.7978,6600.0
2006-12-21 12:40:00,34.85,34.89,34.85,34.86,1600.0,16.8026,16.8219,16.8026,16.8074,1600.0
2006-12-21 12:50:00,34.86,34.87,34.8,34.8,2000.0,16.8074,16.8123,16.7785,16.7785,2000.0
2006-12-21 13:00:00,34.8,34.8,34.65,34.67,5100.0,16.7785,16.7785,16.7062,16.7158,5100.0
2006-12-21 13:10:00,34.67,34.71,34.65,34.66,1500.0,16.7158,16.7351,16.7062,16.711,1500.0
2006-12-21 13:20:00,34.65,34.65,34.55,34.6,2800.0,16.7062,16.7062,16.658,16.6821,2800.0
2006-12-21 13:30:00,34.6,34.6,34.55,34.58,2400.0,16.6821,16.6821,16.658,16.6724,2400.0
2006-12-21 13:40:00,34.58,34.59,34.57,34.57,1500.0,16.6724,16.6773,16.6676,16.6676,1500.0
2006-12-21 13:50:00,34.58,34.58,34.5,34.56,3000.0,16.6724,16.6724,16.6339,16.6628,3000.0
2006-12-21 14:00:00,34.52,34.53,34.51,34.51,1100.0,16.6435,16.6483,16.6387,16.6387,1100.0
2006-12-21 14:10:00,34.51,34.52,34.5,34.52,3600.0,16.6387,16.6435,16.6339,16.6435,3600.0
2006-12-21 14:20:00,34.52,34.63,34.52,34.6,2500.0,16.6435,16.6965,16.6435,16.6821,2500.0
2006-12-21 14:30:00,34.59,34.66,34.59,34.65,3900.0,16.6773,16.711,16.6773,16.7062,3900.0
2006-12-21 14:40:00,34.65,34.65,34.5,34.63,9600.0,16.7062,16.7062,16.6339,16.6965,9600.0
2006-12-21 14:50:00,34.64,34.68,34.62,34.65,5100.0,16.7014,16.7207,16.6917,16.7062,5100.0
2006-12-21 15:00:00,34.65,34.66,34.62,34.66,1700.0,16.7062,16.711,16.6917,16.711,1700.0
2006-12-21 15:10:00,34.66,34.78,34.66,34.78,11900.0,16.711,16.7689,16.711,16.7689,11900.0
2006-12-21 15:20:00,34.78,34.83,34.76,34.8,6200.0,16.7689,16.793,16.7592,16.7785,6200.0
2006-12-21 15:30:00,34.8,34.83,34.8,34.83,4200.0,16.7785,16.793,16.7785,16.793,4200.0
2006-12-21 15:40:00,34.83,34.85,34.83,34.84,4700.0,16.793,16.8026,16.793,16.7978,4700.0
2006-12-21 15:50:00,34.83,34.84,34.66,34.69,16100.0,16.793,16.7978,16.711,16.7255,16100.0
2006-12-22 09:30:00,34.7,34.7,34.46,34.5,9400.0,16.7303,16.7303,16.6146,16.6339,9400.0
2006-12-22 09:40:00,34.5,34.51,34.3,34.51,34900.0,16.6339,16.6387,16.5374,16.6387,34900.0
2006-12-22 09:50:00,34.5,34.69,34.5,34.68,3800.0,16.6339,16.7255,16.6339,16.7207,3800.0
2006-12-22 10:00:00,34.69,34.69,34.53,34.53,18000.0,16.7255,16.7255,16.6483,16.6483,18000.0
2006-12-22 10:10:00,34.5,34.5,34.47,34.48,2500.0,16.6339,16.6339,16.6194,16.6242,2500.0
2006-12-22 10:20:00,34.45,34.58,34.37,34.55,3000.0,16.6098,16.6724,16.5712,16.658,3000.0
2006-12-22 10:30:00,34.63,34.63,34.42,34.5,14400.0,16.6965,16.6965,16.5953,16.6339,14400.0
2006-12-22 10:40:00,34.5,34.5,34.37,34.42,12000.0,16.6339,16.6339,16.5712,16.5953,12000.0
2006-12-22 10:50:00,34.42,34.46,34.4,34.43,5600.0,16.5953,16.6146,16.5857,16.6001,5600.0
2006-12-22 11:00:00,34.46,34.51,34.44,34.5,26000.0,16.6146,16.6387,16.6049,16.6339,26000.0
2006-12-22 11:10:00,34.5,34.5,34.4,34.43,7400.0,16.6339,16.6339,16.5857,16.6001,7400.0
2006-12-22 11:20:00,34.44,34.5,34.33,34.42,31900.0,16.6049,16.6339,16.5519,16.5953,31900.0
2006-12-22 11:30:00,34.44,34.5,34.43,34.47,4500.0,16.6049,16.6339,16.6001,16.6194,4500.0
2006-12-22 11:40:00,34.48,34.5,34.47,34.48,5300.0,16.6242,16.6339,16.6194,16.6242,5300.0
2006-12-22 11:50:00,34.49,34.53,34.49,34.5,3900.0,16.629,16.6483,16.629,16.6339,3900.0
2006-12-22 12:00:00,34.5,34.51,34.44,34.44,3200.0,16.6339,16.6387,16.6049,16.6049,3200.0
2006-12-22 12:10:00,34.49,34.49,34.42,34.46,2900.0,16.629,16.629,16.5953,16.6146,2900.0
2006-12-22 12:20:00,34.47,34.51,34.46,34.5,3100.0,16.6194,16.6387,16.6146,16.6339,3100.0
2006-12-22 12:30:00,34.51,34.53,34.5,34.53,3400.0,16.6387,16.6483,16.6339,16.6483,3400.0
2006-12-22 12:40:00,34.52,34.52,34.49,34.51,900.0,16.6435,16.6435,16.629,16.6387,900.0
2006-12-22 12:50:00,34.5,34.51,34.5,34.5,800.0,16.6339,16.6387,16.6339,16.6339,800.0
2006-12-22 13:00:00,34.5,34.5,34.48,34.48,1300.0,16.6339,16.6339,16.6242,16.6242,1300.0
2006-12-22 13:10:00,34.49,34.5,34.48,34.49,2500.0,16.629,16.6339,16.6242,16.629,2500.0
2006-12-22 13:20:00,34.49,34.5,34.48,34.49,3700.0,16.629,16.6339,16.6242,16.629,3700.0
2006-12-22 13:30:00,34.49,34.52,34.49,34.52,1900.0,16.629,16.6435,16.629,16.6435,1900.0
2006-12-22 13:40:00,34.49,34.52,34.49,34.52,2800.0,16.629,16.6435,16.629,16.6435,2800.0
2006-12-22 13:50:00,34.55,34.56,34.51,34.56,2200.0,16.658,16.6628,16.6387,16.6628,2200.0
2006-12-22 14:00:00,34.56,34.56,34.49,34.52,1300.0,16.6628,16.6628,16.629,16.6435,1300.0
2006-12-22 14:10:00,34.53,34.55,34.5,34.55,1000.0,16.6483,16.658,16.6339,16.658,1000.0
2006-12-22 14:20:00,34.5,34.58,34.46,34.53,4100.0,16.6339,16.6724,16.6146,16.6483,4100.0
2006-12-22 14:30:00,34.53,34.54,34.49,34.52,2800.0,16.6483,16.6532,16.629,16.6435,2800.0
2006-12-22 14:40:00,34.53,34.53,34.5,34.52,1800.0,16.6483,16.6483,16.6339,16.6435,1800.0
2006-12-22 14:50:00,34.59,34.6,34.53,34.55,2800.0,16.6773,16.6821,16.6483,16.658,2800.0
2006-12-22 15:00:00,34.59,34.6,34.53,34.54,1400.0,16.6773,16.6821,16.6483,16.6532,1400.0
2006-12-22 15:10:00,34.6,34.67,34.56,34.65,2900.0,16.6821,16.7158,16.6628,16.7062,2900.0
2006-12-22 15:20:00,34.63,34.7,34.6,34.66,4300.0,16.6965,16.7303,16.6821,16.711,4300.0
2006-12-22 15:30:00,34.68,34.75,34.64,34.64,1900.0,16.7207,16.7544,16.7014,16.7014,1900.0
2006-12-22 15:40:00,34.69,34.76,34.57,34.57,7200.0,16.7255,16.7592,16.6676,16.6676,7200.0
2006-12-22 15:50:00,34.56,34.57,34.44,34.49,13400.0,16.6628,16.6676,16.6049,16.629,13400.0
2006-12-26 09:30:00,34.6,34.62,34.6,34.62,1500.0,16.6821,16.6917,16.6821,16.6917,1500.0
2006-12-26 09:40:00,34.7,34.77,34.64,34.73,600.0,16.7303,16.764,16.7014,16.7448,600.0
2006-12-26 09:50:00,34.71,34.95,34.71,34.92,2200.0,16.7351,16.8508,16.7351,16.8364,2200.0
2006-12-26 10:00:00,34.89,34.9,34.81,34.84,800.0,16.8219,16.8267,16.7833,16.7978,800.0
2006-12-26 10:10:00,34.83,34.89,34.82,34.89,2600.0,16.793,16.8219,16.7882,16.8219,2600.0
2006-12-26 10:20:00,34.89,34.89,34.82,34.82,600.0,16.8219,16.8219,16.7882,16.7882,600.0
2006-12-26 10:30:00,34.84,34.86,34.83,34.85,1300.0,16.7978,16.8074,16.793,16.8026,1300.0
2006-12-26 10:40:00,34.85,34.85,34.81,34.82,2700.0,16.8026,16.8026,16.7833,16.7882,2700.0
2006-12-26 10:50:00,34.82,34.85,34.79,34.81,2900.0,16.7882,16.8026,16.7737,16.7833,2900.0
2006-12-26 11:00:00,34.81,34.93,34.81,34.93,2000.0,16.7833,16.8412,16.7833,16.8412,2000.0
2006-12-26 11:10:00,34.95,34.96,34.88,34.88,2300.0,16.8508,16.8557,16.8171,16.8171,2300.0
2006-12-26 11:20:00,34.88,34.95,34.83,34.84,3000.0,16.8171,16.8508,16.793,16.7978,3000.0
2006-12-26 11:30:00,34.87,34.89,34.81,34.85,4700.0,16.8123,16.8219,16.7833,16.8026,4700.0
2006-12-26 11:40:00,34.85,34.85,34.79,34.79,2800.0,16.8026,16.8026,16.7737,16.7737,2800.0
2006-12-26 11:50:00,34.79,34.8,34.78,34.79,3000.0,16.7737,16.7785,16.7689,16.7737,3000.0
2006-12-26 12:00:00,34.78,34.78,34.76,34.78,1100.0,16.7689,16.7689,16.7592,16.7689,1100.0
2006-12-26 12:10:00,34.78,34.78,34.75,34.75,9200.0,16.7689,16.7689,16.7544,16.7544,9200.0
2006-12-26 12:20:00,34.76,34.76,34.73,34.73,3000.0,16.7592,16.7592,16.7448,16.7448,3000.0
2006-12-26 12:30:00,34.72,34.78,34.7,34.7,5900.0,16.7399,16.7689,16.7303,16.7303,5900.0
2006-12-26 12:40:00,34.71,34.87,34.71,34.76,6500.0,16.7351,16.8123,16.7351,16.7592,6500.0
2006-12-26 12:50:00,34.74,34.74,34.7,34.7,5400.0,16.7496,16.7496,16.7303,16.7303,5400.0
2006-12-26 13:00:00,34.7,34.72,34.7,34.71,3600.0,16.7303,16.7399,16.7303,16.7351,3600.0
2006-12-26 13:10:00,34.7,34.7,34.69,34.69,1100.0,16.7303,16.7303,16.7255,16.7255,1100.0
2006-12-26 13:20:00,34.69,34.69,34.69,34.69,100.0,16.7255,16.7255,16.7255,16.7255,100.0
2006-12-26 13:30:00,34.7,34.7,34.7,34.7,900.0,16.7303,16.7303,16.7303,16.7303,900.0
2006-12-26 13:40:00,34.7,34.73,34.69,34.7,5900.0,16.7303,16.7448,16.7255,16.7303,5900.0
2006-12-26 13:50:00,34.71,34.75,34.71,34.72,1000.0,16.7351,16.7544,16.7351,16.7399,1000.0
2006-12-26 14:00:00,34.72,34.73,34.71,34.71,300.0,16.7399,16.7448,16.7351,16.7351,300.0
2006-12-26 14:10:00,34.71,34.75,34.7,34.71,2400.0,16.7351,16.7544,16.7303,16.7351,2400.0
2006-12-26 14:20:00,34.7,34.71,34.69,34.69,1900.0,16.7303,16.7351,16.7255,16.7255,1900.0
2006-12-26 14:30:00,34.69,34.69,34.69,34.69,100.0,16.7255,16.7255,16.7255,16.7255,100.0
2006-12-26 14:40:00,34.7,34.71,34.7,34.71,2100.0,16.7303,16.7351,16.7303,16.7351,2100.0
2006-12-26 14:50:00,34.7,34.7,34.65,34.69,2400.0,16.7303,16.7303,16.7062,16.7255,2400.0
2006-12-26 15:00:00,34.69,34.77,34.69,34.77,1200.0,16.7255,16.764,16.7255,16.764,1200.0
2006-12-26 15:10:00,34.77,34.81,34.77,34.8,2500.0,16.764,16.7833,16.764,16.7785,2500.0
2006-12-26 15:20:00,34.76,34.79,34.7,34.77,3500.0,16.7592,16.7737,16.7303,16.764,3500.0
2006-12-26 15:30:00,34.77,34.84,34.71,34.8,6300.0,16.764,16.7978,16.7351,16.7785,6300.0
2006-12-26 15:40:00,34.79,34.79,34.74,34.74,3500.0,16.7737,16.7737,16.7496,16.7496,3500.0
2006-12-26 15:50:00,34.74,34.82,34.71,34.82,5200.0,16.7496,16.7882,16.7351,16.7882,5200.0
2006-12-27 09:30:00,34.53,34.55,34.52,34.55,10400.0,16.7867,16.7964,16.7818,16.7964,10400.0
2006-12-27 09:40:00,34.55,34.64,34.55,34.64,5700.0,16.7964,16.8401,16.7964,16.8401,5700.0
2006-12-27 09:50:00,34.65,34.7,34.65,34.66,3800.0,16.845,16.8693,16.845,16.8499,3800.0
2006-12-27 10:00:00,34.65,34.7,34.65,34.7,3200.0,16.845,16.8693,16.845,16.8693,3200.0
2006-12-27 10:10:00,34.69,34.7,34.64,34.64,3100.0,16.8644,16.8693,16.8401,16.8401,3100.0
2006-12-27 10:20:00,34.62,34.63,34.62,34.63,4500.0,16.8304,16.8353,16.8304,16.8353,4500.0
2006-12-27 10:30:00,34.63,34.63,34.62,34.62,18500.0,16.8353,16.8353,16.8304,16.8304,18500.0
2006-12-27 10:40:00,34.62,34.62,34.61,34.61,3500.0,16.8304,16.8304,16.8256,16.8256,3500.0
2006-12-27 10:50:00,34.6,34.62,34.6,34.62,5400.0,16.8207,16.8304,16.8207,16.8304,5400.0
2006-12-27 11:00:00,34.62,34.68,34.62,34.67,4200.0,16.8304,16.8596,16.8304,16.8547,4200.0
2006-12-27 11:10:00,34.66,34.7,34.66,34.7,5300.0,16.8499,16.8693,16.8499,16.8693,5300.0
2006-12-27 11:20:00,34.7,34.74,34.68,34.69,3700.0,16.8693,16.8888,16.8596,16.8644,3700.0
2006-12-27 11:30:00,34.69,34.7,34.68,34.69,2300.0,16.8644,16.8693,16.8596,16.8644,2300.0
2006-12-27 11:40:00,34.69,34.76,34.69,34.71,8500.0,16.8644,16.8985,16.8644,16.8742,8500.0
2006-12-27 11:50:00,34.69,34.75,34.61,34.61,5600.0,16.8644,16.8936,16.8256,16.8256,5600.0
2006-12-27 12:00:00,34.61,34.61,34.57,34.57,1800.0,16.8256,16.8256,16.8061,16.8061,1800.0
2006-12-27 12:10:00,34.56,34.56,34.53,34.54,3100.0,16.8012,16.8012,16.7867,16.7915,3100.0
2006-12-27 12:20:00,34.53,34.55,34.53,34.55,4700.0,16.7867,16.7964,16.7867,16.7964,4700.0
2006-12-27 12:30:00,34.55,34.55,34.53,34.54,2200.0,16.7964,16.7964,16.7867,16.7915,2200.0
2006-12-27 12:40:00,34.54,34.55,34.54,34.55,3000.0,16.7915,16.7964,16.7915,16.7964,3000.0
2006-12-27 12:50:00,34.55,34.55,34.55,34.55,1400.0,16.7964,16.7964,16.7964,16.7964,1400.0
2006-12-27 13:00:00,34.53,34.53,34.5,34.52,5100.0,16.7867,16.7867,16.7721,16.7818,5100.0
2006-12-27 13:10:00,34.52,34.52,34.5,34.51,1900.0,16.7818,16.7818,16.7721,16.7769,1900.0
2006-12-27 13:20:00,34.5,34.5,34.48,34.49,4200.0,16.7721,16.7721,16.7624,16.7672,4200.0
2006-12-27 13:30:00,34.49,34.49,34.46,34.46,1800.0,16.7672,16.7672,16.7526,16.7526,1800.0
2006-12-27 13:40:00,34.43,34.44,34.4,34.4,2500.0,16.738,16.7429,16.7235,16.7235,2500.0
2006-12-27 13:50:00,34.39,34.4,34.39,34.4,5000.0,16.7186,16.7235,16.7186,16.7235,5000.0
2006-12-27 14:00:00,34.4,34.42,34.4,34.41,1000.0,16.7235,16.7332,16.7235,16.7283,1000.0
2006-12-27 14:10:00,34.41,34.42,34.4,34.41,3600.0,16.7283,16.7332,16.7235,16.7283,3600.0
2006-12-27 14:20:00,34.41,34.45,34.4,34.41,2600.0,16.7283,16.7478,16.7235,16.7283,2600.0
2006-12-27 14:30:00,34.4,34.45,34.37,34.38,4700.0,16.7235,16.7478,16.7089,16.7137,4700.0
2006-12-27 14:40:00,34.38,34.38,34.34,34.34,4800.0,16.7137,16.7137,16.6943,16.6943,4800.0
2006-12-27 14:50:00,34.34,34.34,34.31,34.34,7700.0,16.6943,16.6943,16.6797,16.6943,7700.0
2006-12-27 15:00:00,34.35,34.39,34.35,34.37,2900.0,16.6992,16.7186,16.6992,16.7089,2900.0
2006-12-27 15:10:00,34.36,34.36,34.27,34.3,5400.0,16.704,16.704,16.6603,16.6749,5400.0
2006-12-27 15:20:00,34.3,34.3,34.27,34.28,2500.0,16.6749,16.6749,16.6603,16.6651,2500.0
2006-12-27 15:30:00,34.27,34.28,34.2,34.26,4300.0,16.6603,16.6651,16.6262,16.6554,4300.0
2006-12-27 15:40:00,34.24,34.27,34.22,34.27,4900.0,16.6457,16.6603,16.636,16.6603,4900.0
2006-12-27 15:50:00,34.27,34.46,34.27,34.43,12000.0,16.6603,16.7526,16.6603,16.738,12000.0
2006-12-28 09:30:00,34.27,34.46,34.27,34.46,4400.0,16.6603,16.7526,16.6603,16.7526,4400.0
2006-12-28 09:40:00,34.46,34.46,34.42,34.45,2000.0,16.7526,16.7526,16.7332,16.7478,2000.0
2006-12-28 09:50:00,34.45,34.45,34.2,34.28,2600.0,16.7478,16.7478,16.6262,16.6651,2600.0
2006-12-28 10:00:00,34.28,34.5,34.28,34.43,3700.0,16.6651,16.7721,16.6651,16.738,3700.0
2006-12-28 10:10:00,34.39,34.45,34.25,34.25,1200.0,16.7186,16.7478,16.6505,16.6505,1200.0
2006-12-28 10:20:00,34.22,34.25,34.15,34.21,1800.0,16.636,16.6505,16.6019,16.6311,1800.0
2006-12-28 10:30:00,34.2,34.23,34.1,34.2,5800.0,16.6262,16.6408,16.5776,16.6262,5800.0
2006-12-28 10:40:00,34.22,34.36,34.22,34.36,3600.0,16.636,16.704,16.636,16.704,3600.0
2006-12-28 10:50:00,34.3,34.34,34.25,34.28,3000.0,16.6749,16.6943,16.6505,16.6651,3000.0
2006-12-28 11:00:00,34.24,34.3,34.24,34.3,2600.0,16.6457,16.6749,16.6457,16.6749,2600.0
2006-12-28 11:10:00,34.23,34.29,34.23,34.26,2100.0,16.6408,16.67,16.6408,16.6554,2100.0
2006-12-28 11:20:00,34.25,34.36,34.25,34.36,1500.0,16.6505,16.704,16.6505,16.704,1500.0
2006-12-28 11:30:00,34.36,34.39,34.32,34.39,900.0,16.704,16.7186,16.6846,16.7186,900.0
2006-12-28 11:40:00,34.39,34.39,34.39,34.39,400.0,16.7186,16.7186,16.7186,16.7186,400.0
2006-12-28 11:50:00,34.37,34.37,34.32,34.35,800.0,16.7089,16.7089,16.6846,16.6992,800.0
2006-12-28 12:00:00,34.35,34.35,34.35,34.35,2600.0,16.6992,16.6992,16.6992,16.6992,2600.0
2006-12-28 12:10:00,34.33,34.38,34.33,34.35,1400.0,16.6894,16.7137,16.6894,16.6992,1400.0
2006-12-28 12:20:00,34.36,34.38,34.33,34.38,600.0,16.704,16.7137,16.6894,16.7137,600.0
2006-12-28 12:30:00,34.35,34.37,34.35,34.37,300.0,16.6992,16.7089,16.6992,16.7089,300.0
2006-12-28 12:40:00,34.37,34.37,34.31,34.36,3500.0,16.7089,16.7089,16.6797,16.704,3500.0
2006-12-28 12:50:00,34.38,34.4,34.34,34.39,4300.0,16.7137,16.7235,16.6943,16.7186,4300.0
2006-12-28 13:00:00,34.33,34.33,34.25,34.3,2700.0,16.6894,16.6894,16.6505,16.6749,2700.0
2006-12-28 13:10:00,34.28,34.3,34.27,34.27,1400.0,16.6651,16.6749,16.6603,16.6603,1400.0
2006-12-28 13:20:00,34.27,34.27,34.25,34.26,600.0,16.6603,16.6603,16.6505,16.6554,600.0
2006-12-28 13:30:00,34.25,34.38,34.25,34.31,2800.0,16.6505,16.7137,16.6505,16.6797,2800.0
2006-12-28 13:40:00,34.31,34.31,34.18,34.23,3300.0,16.6797,16.6797,16.6165,16.6408,3300.0
2006-12-28 13:50:00,34.21,34.27,34.2,34.24,1700.0,16.6311,16.6603,16.6262,16.6457,1700.0
2006-12-28 14:00:00,34.24,34.28,34.23,34.23,400.0,16.6457,16.6651,16.6408,16.6408,400.0
2006-12-28 14:10:00,34.26,34.39,34.23,34.39,4300.0,16.6554,16.7186,16.6408,16.7186,4300.0
2006-12-28 14:20:00,34.36,34.4,34.36,34.36,1800.0,16.704,16.7235,16.704,16.704,1800.0
2006-12-28 14:30:00,34.35,34.4,34.35,34.4,900.0,16.6992,16.7235,16.6992,16.7235,900.0
2006-12-28 14:40:00,34.4,34.4,34.35,34.36,1300.0,16.7235,16.7235,16.6992,16.704,1300.0
2006-12-28 14:50:00,34.35,34.39,34.3,34.35,3000.0,16.6992,16.7186,16.6749,16.6992,3000.0
2006-12-28 15:00:00,34.35,34.37,34.3,34.32,4300.0,16.6992,16.7089,16.6749,16.6846,4300.0
2006-12-28 15:10:00,34.33,34.34,34.3,34.3,3100.0,16.6894,16.6943,16.6749,16.6749,3100.0
2006-12-28 15:20:00,34.29,34.3,34.21,34.22,5600.0,16.67,16.6749,16.6311,16.636,5600.0
2006-12-28 15:30:00,34.22,34.32,34.21,34.32,1100.0,16.636,16.6846,16.6311,16.6846,1100.0
2006-12-28 15:40:00,34.27,34.33,34.27,34.29,1000.0,16.6603,16.6894,16.6603,16.67,1000.0
2006-12-28 15:50:00,34.3,34.33,34.21,34.25,2800.0,16.6749,16.6894,16.6311,16.6505,2800.0
2006-12-29 09:30:00,34.26,34.3,34.05,34.11,2700.0,16.6554,16.6749,16.5533,16.5825,2700.0
2006-12-29 09:40:00,34.16,34.22,34.12,34.22,2400.0,16.6068,16.636,16.5873,16.636,2400.0
2006-12-29 09:50:00,34.22,34.23,34.11,34.11,2500.0,16.636,16.6408,16.5825,16.5825,2500.0
2006-12-29 10:00:00,34.12,34.2,34.12,34.18,3700.0,16.5873,16.6262,16.5873,16.6165,3700.0
2006-12-29 10:10:00,34.18,34.2,34.18,34.2,600.0,16.6165,16.6262,16.6165,16.6262,600.0
2006-12-29 10:20:00,34.16,34.2,34.16,34.2,1000.0,16.6068,16.6262,16.6068,16.6262,1000.0
2006-12-29 10:30:00,34.2,34.25,34.2,34.21,2800.0,16.6262,16.6505,16.6262,16.6311,2800.0
2006-12-29 10:40:00,34.23,34.23,34.17,34.2,2800.0,16.6408,16.6408,16.6117,16.6262,2800.0
2006-12-29 10:50:00,34.2,34.21,34.17,34.19,1000.0,16.6262,16.6311,16.6117,16.6214,1000.0
2006-12-29 11:00:00,34.19,34.21,34.16,34.21,1100.0,16.6214,16.6311,16.6068,16.6311,1100.0
2006-12-29 11:10:00,34.19,34.2,34.15,34.15,1100.0,16.6214,16.6262,16.6019,16.6019,1100.0
2006-12-29 11:20:00,34.17,34.17,34.15,34.16,2100.0,16.6117,16.6117,16.6019,16.6068,2100.0
2006-12-29 11:30:00,34.17,34.19,34.15,34.15,2000.0,16.6117,16.6214,16.6019,16.6019,2000.0
2006-12-29 11:40:00,34.15,34.17,34.15,34.15,700.0,16.6019,16.6117,16.6019,16.6019,700.0
2006-12-29 11:50:00,34.15,34.18,34.15,34.15,700.0,16.6019,16.6165,16.6019,16.6019,700.0
2006-12-29 12:00:00,34.15,34.16,34.13,34.13,1100.0,16.6019,16.6068,16.5922,16.5922,1100.0
2006-12-29 12:10:00,34.11,34.16,34.09,34.13,2200.0,16.5825,16.6068,16.5728,16.5922,2200.0
2006-12-29 12:20:00,34.13,34.13,34.08,34.12,1200.0,16.5922,16.5922,16.5679,16.5873,1200.0
2006-12-29 12:30:00,34.11,34.11,34.03,34.05,2800.0,16.5825,16.5825,16.5436,16.5533,2800.0
2006-12-29 12:40:00,34.05,34.13,34.02,34.12,2500.0,16.5533,16.5922,16.5387,16.5873,2500.0
2006-12-29 12:50:00,34.15,34.28,34.15,34.28,4100.0,16.6019,16.6651,16.6019,16.6651,4100.0
2006-12-29 13:00:00,34.24,34.27,34.17,34.17,1200.0,16.6457,16.6603,16.6117,16.6117,1200.0
2006-12-29 13:10:00,34.18,34.25,34.18,34.24,2200.0,16.6165,16.6505,16.6165,16.6457,2200.0
2006-12-29 13:20:00,34.2,34.24,34.18,34.18,900.0,16.6262,16.6457,16.6165,16.6165,900.0
2006-12-29 13:30:00,34.19,34.22,34.08,34.22,5900.0,16.6214,16.636,16.5679,16.636,5900.0
2006-12-29 13:40:00,34.22,34.28,34.18,34.24,2000.0,16.636,16.6651,16.6165,16.6457,2000.0
2006-12-29 13:50:00,34.25,34.36,34.23,34.29,4000.0,16.6505,16.704,16.6408,16.67,4000.0
2006-12-29 14:00:00,34.24,34.27,34.2,34.23,1800.0,16.6457,16.6603,16.6262,16.6408,1800.0
2006-12-29 14:10:00,34.23,34.28,34.21,34.21,2300.0,16.6408,16.6651,16.6311,16.6311,2300.0
2006-12-29 14:20:00,34.21,34.25,34.1,34.18,5300.0,16.6311,16.6505,16.5776,16.6165,5300.0
2006-12-29 14:30:00,34.15,34.15,34.11,34.11,1100.0,16.6019,16.6019,16.5825,16.5825,1100.0
2006-12-29 14:40:00,34.1,34.15,34.05,34.08,3100.0,16.5776,16.6019,16.5533,16.5679,3100.0
2006-12-29 14:50:00,34.06,34.08,34.06,34.07,1300.0,16.5582,16.5679,16.5582,16.563,1300.0
2006-12-29 15:00:00,34.08,34.1,34.08,34.09,2300.0,16.5679,16.5776,16.5679,16.5728,2300.0
2006-12-29 15:10:00,34.1,34.15,34.1,34.13,2400.0,16.5776,16.6019,16.5776,16.5922,2400.0
2006-12-29 15:20:00,34.13,34.14,34.04,34.06,3700.0,16.5922,16.5971,16.5485,16.5582,3700.0
2006-12-29 15:30:00,34.05,34.1,34.03,34.1,4500.0,16.5533,16.5776,16.5436,16.5776,4500.0
2006-12-29 15:40:00,34.08,34.09,34.03,34.06,3200.0,16.5679,16.5728,16.5436,16.5582,3200.0
2006-12-29 15:50:00,34.05,34.15,34.0,34.15,21500.0,16.5533,16.6019,16.529,16.6019,21500.0
2007-01-03 09:30:00,34.48,34.55,34.45,34.55,4800.0,16.7624,16.7964,16.7478,16.7964,4800.0
2007-01-03 09:40:00,34.55,34.75,34.53,34.71,6000.0,16.7964,16.8936,16.7867,16.8742,6000.0
2007-01-03 09:50:00,34.69,34.69,34.51,34.55,5000.0,16.8644,16.8644,16.7769,16.7964,5000.0
2007-01-03 10:00:00,34.57,34.83,34.49,34.78,6800.0,16.8061,16.9325,16.7672,16.9082,6800.0
2007-01-03 10:10:00,34.78,35.07,34.78,35.03,5200.0,16.9082,17.0492,16.9082,17.0297,5200.0
2007-01-03 10:20:00,35.02,35.07,34.86,35.05,5600.0,17.0249,17.0492,16.9471,17.0395,5600.0
2007-01-03 10:30:00,35.11,35.36,35.11,35.33,88500.0,17.0686,17.1902,17.0686,17.1756,88500.0
2007-01-03 10:40:00,35.33,35.33,35.17,35.17,2800.0,17.1756,17.1756,17.0978,17.0978,2800.0
2007-01-03 10:50:00,35.08,35.1,34.98,35.04,3600.0,17.054,17.0638,17.0054,17.0346,3600.0
2007-01-03 11:00:00,35.04,35.05,34.97,35.02,3400.0,17.0346,17.0395,17.0006,17.0249,3400.0
2007-01-03 11:10:00,35.0,35.01,34.94,34.97,6600.0,17.0152,17.02,16.986,17.0006,6600.0
2007-01-03 11:20:00,34.96,34.97,34.94,34.95,1900.0,16.9957,17.0006,16.986,16.9908,1900.0
2007-01-03 11:30:00,34.92,34.96,34.91,34.93,2500.0,16.9763,16.9957,16.9714,16.9811,2500.0
2007-01-03 11:40:00,34.94,34.94,34.93,34.93,2600.0,16.986,16.986,16.9811,16.9811,2600.0
2007-01-03 11:50:00,34.93,35.08,34.93,35.08,16300.0,16.9811,17.054,16.9811,17.054,16300.0
2007-01-03 12:00:00,35.06,35.06,34.97,35.03,11000.0,17.0443,17.0443,17.0006,17.0297,11000.0
2007-01-03 12:10:00,35.03,35.05,35.02,35.02,6600.0,17.0297,17.0395,17.0249,17.0249,6600.0
2007-01-03 12:20:00,35.03,35.03,34.95,34.95,4600.0,17.0297,17.0297,16.9908,16.9908,4600.0
2007-01-03 12:30:00,34.97,34.97,34.83,34.83,2100.0,17.0006,17.0006,16.9325,16.9325,2100.0
2007-01-03 12:40:00,34.83,34.84,34.77,34.78,2900.0,16.9325,16.9374,16.9033,16.9082,2900.0
2007-01-03 12:50:00,34.79,34.79,34.71,34.71,3900.0,16.9131,16.9131,16.8742,16.8742,3900.0
2007-01-03 13:00:00,34.72,34.72,34.7,34.7,3000.0,16.879,16.879,16.8693,16.8693,3000.0
2007-01-03 13:10:00,34.69,34.71,34.68,34.68,2100.0,16.8644,16.8742,16.8596,16.8596,2100.0
2007-01-03 13:20:00,34.68,34.68,34.65,34.67,1900.0,16.8596,16.8596,16.845,16.8547,1900.0
2007-01-03 13:30:00,34.67,34.67,34.57,34.58,3000.0,16.8547,16.8547,16.8061,16.811,3000.0
2007-01-03 13:40:00,34.58,34.61,34.58,34.59,1300.0,16.811,16.8256,16.811,16.8158,1300.0
2007-01-03 13:50:00,34.59,34.59,34.58,34.58,2000.0,16.8158,16.8158,16.811,16.811,2000.0
2007-01-03 14:00:00,34.57,34.57,34.35,34.37,5700.0,16.8061,16.8061,16.6992,16.7089,5700.0
2007-01-03 14:10:00,34.39,34.39,34.25,34.25,8900.0,16.7186,16.7186,16.6505,16.6505,8900.0
2007-01-03 14:20:00,34.27,34.44,34.27,34.41,3100.0,16.6603,16.7429,16.6603,16.7283,3100.0
2007-01-03 14:30:00,34.39,34.39,34.33,34.33,3000.0,16.7186,16.7186,16.6894,16.6894,3000.0
2007-01-03 14:40:00,34.33,34.36,34.15,34.19,2800.0,16.6894,16.704,16.6019,16.6214,2800.0
2007-01-03 14:50:00,34.2,34.22,34.08,34.1,2600.0,16.6262,16.636,16.5679,16.5776,2600.0
2007-01-03 15:00:00,34.11,34.25,34.09,34.2,9400.0,16.5825,16.6505,16.5728,16.6262,9400.0
2007-01-03 15:10:00,34.22,34.31,34.2,34.26,4200.0,16.636,16.6797,16.6262,16.6554,4200.0
2007-01-03 15:20:00,34.26,34.28,34.26,34.27,3500.0,16.6554,16.6651,16.6554,16.6603,3500.0
2007-01-03 15:30:00,34.28,34.44,34.28,34.4,5900.0,16.6651,16.7429,16.6651,16.7235,5900.0
2007-01-03 15:40:00,34.4,34.64,34.4,34.61,8900.0,16.7235,16.8401,16.7235,16.8256,8900.0
2007-01-03 15:50:00,34.62,34.66,34.53,34.53,18200.0,16.8304,16.8499,16.7867,16.7867,18200.0
2007-01-04 09:30:00,34.63,34.66,34.45,34.53,10000.0,16.8353,16.8499,16.7478,16.7867,10000.0
2007-01-04 09:40:00,34.58,35.17,34.51,35.14,12200.0,16.811,17.0978,16.7769,17.0832,12200.0
2007-01-04 09:50:00,35.14,35.22,35.04,35.05,11100.0,17.0832,17.1221,17.0346,17.0395,11100.0
2007-01-04 10:00:00,35.05,35.16,34.91,34.94,66800.0,17.0395,17.0929,16.9714,16.986,66800.0
2007-01-04 10:10:00,34.94,35.28,34.94,35.27,9900.0,16.986,17.1513,16.986,17.1464,9900.0
2007-01-04 10:20:00,35.27,35.28,35.13,35.14,5700.0,17.1464,17.1513,17.0784,17.0832,5700.0
2007-01-04 10:30:00,35.15,35.5,35.15,35.2,37500.0,17.0881,17.2582,17.0881,17.1124,37500.0
2007-01-04 10:40:00,35.21,35.21,35.1,35.11,10200.0,17.1172,17.1172,17.0638,17.0686,10200.0
2007-01-04 10:50:00,35.14,35.2,35.1,35.16,7600.0,17.0832,17.1124,17.0638,17.0929,7600.0
2007-01-04 11:00:00,35.16,35.25,35.15,35.18,13900.0,17.0929,17.1367,17.0881,17.1027,13900.0
2007-01-04 11:10:00,35.19,35.21,35.14,35.2,10300.0,17.1075,17.1172,17.0832,17.1124,10300.0
2007-01-04 11:20:00,35.21,35.21,35.16,35.16,4700.0,17.1172,17.1172,17.0929,17.0929,4700.0
2007-01-04 11:30:00,35.17,35.17,35.1,35.1,9300.0,17.0978,17.0978,17.0638,17.0638,9300.0
2007-01-04 11:40:00,35.11,35.22,35.11,35.22,6600.0,17.0686,17.1221,17.0686,17.1221,6600.0
2007-01-04 11:50:00,35.23,35.23,35.14,35.21,4700.0,17.127,17.127,17.0832,17.1172,4700.0
2007-01-04 12:00:00,35.21,35.23,35.21,35.22,3400.0,17.1172,17.127,17.1172,17.1221,3400.0
2007-01-04 12:10:00,35.22,35.22,35.16,35.18,4300.0,17.1221,17.1221,17.0929,17.1027,4300.0
2007-01-04 12:20:00,35.18,35.18,35.16,35.16,3900.0,17.1027,17.1027,17.0929,17.0929,3900.0
2007-01-04 12:30:00,35.17,35.2,35.17,35.19,4900.0,17.0978,17.1124,17.0978,17.1075,4900.0
2007-01-04 12:40:00,35.19,35.19,35.13,35.15,4100.0,17.1075,17.1075,17.0784,17.0881,4100.0
2007-01-04 12:50:00,35.15,35.16,35.15,35.16,4200.0,17.0881,17.0929,17.0881,17.0929,4200.0
2007-01-04 13:00:00,35.16,35.19,35.15,35.18,5000.0,17.0929,17.1075,17.0881,17.1027,5000.0
2007-01-04 13:10:00,35.2,35.2,35.11,35.11,3300.0,17.1124,17.1124,17.0686,17.0686,3300.0
2007-01-04 13:20:00,35.13,35.18,35.11,35.18,3700.0,17.0784,17.1027,17.0686,17.1027,3700.0
2007-01-04 13:30:00,35.18,35.22,35.16,35.17,6200.0,17.1027,17.1221,17.0929,17.0978,6200.0
2007-01-04 13:40:00,35.17,35.17,34.98,34.98,10000.0,17.0978,17.0978,17.0054,17.0054,10000.0
2007-01-04 13:50:00,34.99,35.01,34.97,35.01,9500.0,17.0103,17.02,17.0006,17.02,9500.0
2007-01-04 14:00:00,35.0,35.05,34.98,34.98,14200.0,17.0152,17.0395,17.0054,17.0054,14200.0
2007-01-04 14:10:00,34.99,35.05,34.99,35.0,7700.0,17.0103,17.0395,17.0103,17.0152,7700.0
2007-01-04 14:20:00,34.98,35.0,34.98,35.0,1700.0,17.0054,17.0152,17.0054,17.0152,1700.0
2007-01-04 14:30:00,35.0,35.04,34.96,34.96,6200.0,17.0152,17.0346,16.9957,16.9957,6200.0
2007-01-04 14:40:00,34.95,35.04,34.95,35.04,3700.0,16.9908,17.0346,16.9908,17.0346,3700.0
2007-01-04 14:50:00,35.03,35.05,34.98,35.04,8000.0,17.0297,17.0395,17.0054,17.0346,8000.0
2007-01-04 15:00:00,35.03,35.05,34.99,35.02,4300.0,17.0297,17.0395,17.0103,17.0249,4300.0
2007-01-04 15:10:00,35.04,35.04,34.94,35.01,7100.0,17.0346,17.0346,16.986,17.02,7100.0
2007-01-04 15:20:00,35.01,35.04,35.0,35.04,6700.0,17.02,17.0346,17.0152,17.0346,6700.0
2007-01-04 15:30:00,35.05,35.05,34.95,35.05,11300.0,17.0395,17.0395,16.9908,17.0395,11300.0
2007-01-04 15:40:00,35.05,35.1,35.0,35.04,44500.0,17.0395,17.0638,17.0152,17.0346,44500.0
2007-01-04 15:50:00,35.05,35.16,35.0,35.12,64700.0,17.0395,17.0929,17.0152,17.0735,64700.0
2007-01-05 09:30:00,34.95,34.96,34.54,34.9,9100.0,16.9908,16.9957,16.7915,16.9665,9100.0
2007-01-05 09:40:00,34.9,34.9,34.74,34.9,7900.0,16.9665,16.9665,16.8888,16.9665,7900.0
2007-01-05 09:50:00,34.9,34.9,34.68,34.83,8300.0,16.9665,16.9665,16.8596,16.9325,8300.0
2007-01-05 10:00:00,34.89,35.01,34.89,35.0,11200.0,16.9617,17.02,16.9617,17.0152,11200.0
2007-01-05 10:10:00,34.97,35.0,34.94,35.0,4800.0,17.0006,17.0152,16.986,17.0152,4800.0
2007-01-05 10:20:00,35.0,35.0,34.95,35.0,25200.0,17.0152,17.0152,16.9908,17.0152,25200.0
2007-01-05 10:30:00,35.01,35.01,34.97,35.01,4000.0,17.02,17.02,17.0006,17.02,4000.0
2007-01-05 10:40:00,35.01,35.02,34.94,34.99,4000.0,17.02,17.0249,16.986,17.0103,4000.0
2007-01-05 10:50:00,35.0,35.03,34.95,34.95,3500.0,17.0152,17.0297,16.9908,16.9908,3500.0
2007-01-05 11:00:00,34.96,35.0,34.83,34.83,4000.0,16.9957,17.0152,16.9325,16.9325,4000.0
2007-01-05 11:10:00,34.83,34.83,34.78,34.8,2000.0,16.9325,16.9325,16.9082,16.9179,2000.0
2007-01-05 11:20:00,34.8,34.8,34.6,34.6,2900.0,16.9179,16.9179,16.8207,16.8207,2900.0
2007-01-05 11:30:00,34.6,34.6,34.52,34.52,2600.0,16.8207,16.8207,16.7818,16.7818,2600.0
2007-01-05 11:40:00,34.52,34.66,34.52,34.6,3200.0,16.7818,16.8499,16.7818,16.8207,3200.0
2007-01-05 11:50:00,34.61,34.65,34.6,34.62,3200.0,16.8256,16.845,16.8207,16.8304,3200.0
2007-01-05 12:00:00,34.6,34.64,34.6,34.64,2400.0,16.8207,16.8401,16.8207,16.8401,2400.0
2007-01-05 12:10:00,34.63,34.63,34.63,34.63,500.0,16.8353,16.8353,16.8353,16.8353,500.0
2007-01-05 12:20:00,34.62,34.63,34.62,34.62,1100.0,16.8304,16.8353,16.8304,16.8304,1100.0
2007-01-05 12:30:00,34.62,34.66,34.62,34.65,2700.0,16.8304,16.8499,16.8304,16.845,2700.0
2007-01-05 12:40:00,34.65,34.65,34.6,34.61,9200.0,16.845,16.845,16.8207,16.8256,9200.0
2007-01-05 12:50:00,34.61,34.64,34.61,34.61,4700.0,16.8256,16.8401,16.8256,16.8256,4700.0
2007-01-05 13:00:00,34.62,34.62,34.58,34.58,2400.0,16.8304,16.8304,16.811,16.811,2400.0
2007-01-05 13:10:00,34.58,34.59,34.58,34.59,1500.0,16.811,16.8158,16.811,16.8158,1500.0
2007-01-05 13:20:00,34.6,34.6,34.6,34.6,1400.0,16.8207,16.8207,16.8207,16.8207,1400.0
2007-01-05 13:30:00,34.6,34.6,34.58,34.58,1200.0,16.8207,16.8207,16.811,16.811,1200.0
2007-01-05 13:40:00,34.58,34.6,34.58,34.59,1600.0,16.811,16.8207,16.811,16.8158,1600.0
2007-01-05 13:50:00,34.59,34.66,34.59,34.64,10300.0,16.8158,16.8499,16.8158,16.8401,10300.0
2007-01-05 14:00:00,34.64,34.64,34.55,34.56,2900.0,16.8401,16.8401,16.7964,16.8012,2900.0
2007-01-05 14:10:00,34.58,34.59,34.57,34.59,2200.0,16.811,16.8158,16.8061,16.8158,2200.0
2007-01-05 14:20:00,34.58,34.6,34.58,34.6,13400.0,16.811,16.8207,16.811,16.8207,13400.0
2007-01-05 14:30:00,34.6,34.73,34.6,34.65,7400.0,16.8207,16.8839,16.8207,16.845,7400.0
2007-01-05 14:40:00,34.67,34.67,34.62,34.64,3000.0,16.8547,16.8547,16.8304,16.8401,3000.0
2007-01-05 14:50:00,34.63,34.64,34.58,34.58,1300.0,16.8353,16.8401,16.811,16.811,1300.0
2007-01-05 15:00:00,34.58,34.58,34.55,34.56,4300.0,16.811,16.811,16.7964,16.8012,4300.0
2007-01-05 15:10:00,34.53,34.53,34.36,34.44,2800.0,16.7867,16.7867,16.704,16.7429,2800.0
2007-01-05 15:20:00,34.43,34.46,34.41,34.45,2200.0,16.738,16.7526,16.7283,16.7478,2200.0
2007-01-05 15:30:00,34.45,34.45,34.3,34.3,5900.0,16.7478,16.7478,16.6749,16.6749,5900.0
2007-01-05 15:40:00,34.31,34.47,34.31,34.46,36800.0,16.6797,16.7575,16.6797,16.7526,36800.0
2007-01-05 15:50:00,34.46,34.49,34.39,34.4,7800.0,16.7526,16.7672,16.7186,16.7235,7800.0
2007-01-08 09:30:00,34.42,34.42,33.93,34.03,4600.0,16.7332,16.7332,16.495,16.5436,4600.0
2007-01-08 09:40:00,34.11,34.22,34.11,34.22,1100.0,16.5825,16.636,16.5825,16.636,1100.0
2007-01-08 09:50:00,34.22,34.22,34.15,34.15,1200.0,16.636,16.636,16.6019,16.6019,1200.0
2007-01-08 10:00:00,34.05,34.08,33.87,34.0,3400.0,16.5533,16.5679,16.4658,16.529,3400.0
2007-01-08 10:10:00,34.06,34.06,33.84,33.94,3000.0,16.5582,16.5582,16.4512,16.4998,3000.0
2007-01-08 10:20:00,33.93,33.97,33.85,33.87,1000.0,16.495,16.5144,16.4561,16.4658,1000.0
2007-01-08 10:30:00,33.9,33.9,33.9,33.9,200.0,16.4804,16.4804,16.4804,16.4804,200.0
2007-01-08 10:40:00,33.94,33.97,33.94,33.94,800.0,16.4998,16.5144,16.4998,16.4998,800.0
2007-01-08 10:50:00,33.96,33.99,33.8,33.8,4600.0,16.5096,16.5241,16.4318,16.4318,4600.0
2007-01-08 11:00:00,33.8,33.92,33.8,33.82,3000.0,16.4318,16.4901,16.4318,16.4415,3000.0
2007-01-08 11:10:00,33.82,33.84,33.76,33.83,2100.0,16.4415,16.4512,16.4123,16.4464,2100.0
2007-01-08 11:20:00,33.83,34.01,33.83,34.01,2100.0,16.4464,16.5339,16.4464,16.5339,2100.0
2007-01-08 11:30:00,33.97,34.01,33.97,34.01,700.0,16.5144,16.5339,16.5144,16.5339,700.0
2007-01-08 11:40:00,34.0,34.01,33.99,34.0,3300.0,16.529,16.5339,16.5241,16.529,3300.0
2007-01-08 11:50:00,33.94,33.97,33.92,33.92,2100.0,16.4998,16.5144,16.4901,16.4901,2100.0
2007-01-08 12:00:00,33.96,33.97,33.93,33.96,1000.0,16.5096,16.5144,16.495,16.5096,1000.0
2007-01-08 12:10:00,33.94,33.98,33.93,33.93,1200.0,16.4998,16.5193,16.495,16.495,1200.0
2007-01-08 12:20:00,33.93,33.95,33.92,33.95,800.0,16.495,16.5047,16.4901,16.5047,800.0
2007-01-08 12:30:00,33.93,33.95,33.92,33.92,500.0,16.495,16.5047,16.4901,16.4901,500.0
2007-01-08 12:40:00,33.93,33.96,33.92,33.92,500.0,16.495,16.5096,16.4901,16.4901,500.0
2007-01-08 12:50:00,33.96,34.0,33.92,33.94,1600.0,16.5096,16.529,16.4901,16.4998,1600.0
2007-01-08 13:00:00,33.94,33.94,33.94,33.94,100.0,16.4998,16.4998,16.4998,16.4998,100.0
2007-01-08 13:10:00,33.92,33.92,33.92,33.92,300.0,16.4901,16.4901,16.4901,16.4901,300.0
2007-01-08 13:20:00,33.95,33.95,33.85,33.85,1900.0,16.5047,16.5047,16.4561,16.4561,1900.0
2007-01-08 13:30:00,33.84,33.87,33.81,33.81,1200.0,16.4512,16.4658,16.4366,16.4366,1200.0
2007-01-08 13:40:00,33.82,34.01,33.81,34.01,3100.0,16.4415,16.5339,16.4366,16.5339,3100.0
2007-01-08 13:50:00,34.0,34.0,33.96,33.96,700.0,16.529,16.529,16.5096,16.5096,700.0
2007-01-08 14:00:00,33.99,34.01,33.94,34.01,1500.0,16.5241,16.5339,16.4998,16.5339,1500.0
2007-01-08 14:10:00,33.96,34.03,33.95,34.03,2400.0,16.5096,16.5436,16.5047,16.5436,2400.0
2007-01-08 14:20:00,34.02,34.09,33.97,33.97,4800.0,16.5387,16.5728,16.5144,16.5144,4800.0
2007-01-08 14:30:00,33.96,33.96,33.84,33.87,1400.0,16.5096,16.5096,16.4512,16.4658,1400.0
2007-01-08 14:40:00,33.87,33.96,33.87,33.91,7800.0,16.4658,16.5096,16.4658,16.4853,7800.0
2007-01-08 14:50:00,33.91,33.97,33.91,33.96,2500.0,16.4853,16.5144,16.4853,16.5096,2500.0
2007-01-08 15:00:00,33.92,34.01,33.92,34.01,1300.0,16.4901,16.5339,16.4901,16.5339,1300.0
2007-01-08 15:10:00,33.98,34.1,33.98,34.03,3500.0,16.5193,16.5776,16.5193,16.5436,3500.0
2007-01-08 15:20:00,34.03,34.07,34.03,34.07,2900.0,16.5436,16.563,16.5436,16.563,2900.0
2007-01-08 15:30:00,34.01,34.07,34.0,34.06,5300.0,16.5339,16.563,16.529,16.5582,5300.0
2007-01-08 15:40:00,34.06,34.12,34.06,34.11,3700.0,16.5582,16.5873,16.5582,16.5825,3700.0
2007-01-08 15:50:00,34.11,34.11,34.03,34.04,4200.0,16.5825,16.5825,16.5436,16.5485,4200.0
2007-01-09 09:30:00,34.02,34.02,33.94,33.95,3700.0,16.5387,16.5387,16.4998,16.5047,3700.0
2007-01-09 09:40:00,33.95,34.04,33.89,33.93,5700.0,16.5047,16.5485,16.4755,16.495,5700.0
2007-01-09 09:50:00,33.95,33.99,33.89,33.99,4700.0,16.5047,16.5241,16.4755,16.5241,4700.0
2007-01-09 10:00:00,34.0,34.02,33.93,33.98,8600.0,16.529,16.5387,16.495,16.5193,8600.0
2007-01-09 10:10:00,33.97,34.0,33.93,33.98,3700.0,16.5144,16.529,16.495,16.5193,3700.0
2007-01-09 10:20:00,33.98,34.02,33.98,34.02,3400.0,16.5193,16.5387,16.5193,16.5387,3400.0
2007-01-09 10:30:00,34.04,34.05,33.93,34.0,3200.0,16.5485,16.5533,16.495,16.529,3200.0
2007-01-09 10:40:00,33.99,34.0,33.96,33.96,2900.0,16.5241,16.529,16.5096,16.5096,2900.0
2007-01-09 10:50:00,33.96,34.0,33.96,33.99,1200.0,16.5096,16.529,16.5096,16.5241,1200.0
2007-01-09 11:00:00,33.99,34.02,33.95,33.97,2300.0,16.5241,16.5387,16.5047,16.5144,2300.0
2007-01-09 11:10:00,34.0,34.01,33.93,33.93,3400.0,16.529,16.5339,16.495,16.495,3400.0
2007-01-09 11:20:00,33.97,34.0,33.94,33.95,3400.0,16.5144,16.529,16.4998,16.5047,3400.0
2007-01-09 11:30:00,33.95,33.97,33.95,33.96,1400.0,16.5047,16.5144,16.5047,16.5096,1400.0
2007-01-09 11:40:00,33.96,33.97,33.95,33.96,2800.0,16.5096,16.5144,16.5047,16.5096,2800.0
2007-01-09 11:50:00,33.96,33.97,33.95,33.97,6200.0,16.5096,16.5144,16.5047,16.5144,6200.0
2007-01-09 12:00:00,33.95,33.97,33.95,33.97,1800.0,16.5047,16.5144,16.5047,16.5144,1800.0
2007-01-09 12:10:00,33.94,33.96,33.94,33.96,1900.0,16.4998,16.5096,16.4998,16.5096,1900.0
2007-01-09 12:20:00,33.96,33.99,33.93,33.95,3900.0,16.5096,16.5241,16.495,16.5047,3900.0
2007-01-09 12:30:00,33.95,33.97,33.93,33.97,1200.0,16.5047,16.5144,16.495,16.5144,1200.0
2007-01-09 12:40:00,33.97,34.0,33.95,33.95,1400.0,16.5144,16.529,16.5047,16.5047,1400.0
2007-01-09 12:50:00,33.94,33.95,33.93,33.94,1800.0,16.4998,16.5047,16.495,16.4998,1800.0
2007-01-09 13:00:00,33.93,34.0,33.93,34.0,1300.0,16.495,16.529,16.495,16.529,1300.0
2007-01-09 13:10:00,33.98,33.99,33.93,33.97,1500.0,16.5193,16.5241,16.495,16.5144,1500.0
2007-01-09 13:20:00,33.97,33.98,33.93,33.93,1400.0,16.5144,16.5193,16.495,16.495,1400.0
2007-01-09 13:30:00,33.93,34.0,33.93,34.0,4200.0,16.495,16.529,16.495,16.529,4200.0
2007-01-09 13:40:00,33.97,34.0,33.97,34.0,10200.0,16.5144,16.529,16.5144,16.529,10200.0
2007-01-09 13:50:00,34.0,34.02,33.96,33.97,17300.0,16.529,16.5387,16.5096,16.5144,17300.0
2007-01-09 14:00:00,33.99,34.0,33.99,34.0,7000.0,16.5241,16.529,16.5241,16.529,7000.0
2007-01-09 14:10:00,34.0,34.05,33.98,34.0,11300.0,16.529,16.5533,16.5193,16.529,11300.0
2007-01-09 14:20:00,33.99,34.0,33.94,33.96,3100.0,16.5241,16.529,16.4998,16.5096,3100.0
2007-01-09 14:30:00,33.95,33.99,33.93,33.99,2200.0,16.5047,16.5241,16.495,16.5241,2200.0
2007-01-09 14:40:00,33.99,33.99,33.96,33.98,2900.0,16.5241,16.5241,16.5096,16.5193,2900.0
2007-01-09 14:50:00,33.99,34.0,33.95,34.0,6600.0,16.5241,16.529,16.5047,16.529,6600.0
2007-01-09 15:00:00,33.97,34.0,33.96,34.0,3200.0,16.5144,16.529,16.5096,16.529,3200.0
2007-01-09 15:10:00,33.97,34.0,33.93,33.96,26200.0,16.5144,16.529,16.495,16.5096,26200.0
2007-01-09 15:20:00,33.96,34.03,33.96,34.03,3000.0,16.5096,16.5436,16.5096,16.5436,3000.0
2007-01-09 15:30:00,34.02,34.04,33.93,33.99,14800.0,16.5387,16.5485,16.495,16.5241,14800.0
2007-01-09 15:40:00,34.02,34.02,33.9,33.94,6600.0,16.5387,16.5387,16.4804,16.4998,6600.0
2007-01-09 15:50:00,33.91,34.0,33.9,34.0,14300.0,16.4853,16.529,16.4804,16.529,14300.0
2007-01-10 09:30:00,33.8,34.14,33.8,34.14,8900.0,16.4318,16.5971,16.4318,16.5971,8900.0
2007-01-10 09:40:00,34.14,34.32,34.1,34.32,121100.0,16.5971,16.6846,16.5776,16.6846,121100.0
2007-01-10 09:50:00,34.32,34.36,34.2,34.34,7900.0,16.6846,16.704,16.6262,16.6943,7900.0
2007-01-10 10:00:00,34.28,34.35,34.13,34.26,4100.0,16.6651,16.6992,16.5922,16.6554,4100.0
2007-01-10 10:10:00,34.24,34.58,34.24,34.56,7100.0,16.6457,16.811,16.6457,16.8012,7100.0
2007-01-10 10:20:00,34.56,34.58,34.26,34.34,2800.0,16.8012,16.811,16.6554,16.6943,2800.0
2007-01-10 10:30:00,34.31,34.46,34.26,34.37,4500.0,16.6797,16.7526,16.6554,16.7089,4500.0
2007-01-10 10:40:00,34.42,34.45,34.35,34.43,5900.0,16.7332,16.7478,16.6992,16.738,5900.0
2007-01-10 10:50:00,34.42,34.42,34.34,34.39,3900.0,16.7332,16.7332,16.6943,16.7186,3900.0
2007-01-10 11:00:00,34.39,34.48,34.39,34.44,3500.0,16.7186,16.7624,16.7186,16.7429,3500.0
2007-01-10 11:10:00,34.39,34.48,34.36,34.43,1700.0,16.7186,16.7624,16.704,16.738,1700.0
2007-01-10 11:20:00,34.43,34.47,34.37,34.47,2800.0,16.738,16.7575,16.7089,16.7575,2800.0
2007-01-10 11:30:00,34.46,34.51,34.46,34.51,3500.0,16.7526,16.7769,16.7526,16.7769,3500.0
2007-01-10 11:40:00,34.51,34.55,34.5,34.54,3600.0,16.7769,16.7964,16.7721,16.7915,3600.0
2007-01-10 11:50:00,34.55,34.57,34.54,34.55,2500.0,16.7964,16.8061,16.7915,16.7964,2500.0
2007-01-10 12:00:00,34.54,34.54,34.52,34.54,2900.0,16.7915,16.7915,16.7818,16.7915,2900.0
2007-01-10 12:10:00,34.55,34.55,34.52,34.53,2900.0,16.7964,16.7964,16.7818,16.7867,2900.0
2007-01-10 12:20:00,34.53,34.53,34.42,34.44,5000.0,16.7867,16.7867,16.7332,16.7429,5000.0
2007-01-10 12:30:00,34.42,34.44,34.34,34.35,7300.0,16.7332,16.7429,16.6943,16.6992,7300.0
2007-01-10 12:40:00,34.36,34.37,34.32,34.33,2700.0,16.704,16.7089,16.6846,16.6894,2700.0
2007-01-10 12:50:00,34.36,34.41,34.35,34.41,3600.0,16.704,16.7283,16.6992,16.7283,3600.0
2007-01-10 13:00:00,34.37,34.48,34.37,34.48,3100.0,16.7089,16.7624,16.7089,16.7624,3100.0
2007-01-10 13:10:00,34.5,34.51,34.33,34.33,7200.0,16.7721,16.7769,16.6894,16.6894,7200.0
2007-01-10 13:20:00,34.4,34.41,34.33,34.34,1900.0,16.7235,16.7283,16.6894,16.6943,1900.0
2007-01-10 13:30:00,34.36,34.37,34.31,34.34,1700.0,16.704,16.7089,16.6797,16.6943,1700.0
2007-01-10 13:40:00,34.3,34.34,34.3,34.34,2600.0,16.6749,16.6943,16.6749,16.6943,2600.0
2007-01-10 13:50:00,34.33,34.38,34.28,34.28,1400.0,16.6894,16.7137,16.6651,16.6651,1400.0
2007-01-10 14:00:00,34.29,34.36,34.29,34.32,1200.0,16.67,16.704,16.67,16.6846,1200.0
2007-01-10 14:10:00,34.33,34.41,34.32,34.41,8500.0,16.6894,16.7283,16.6846,16.7283,8500.0
2007-01-10 14:20:00,34.38,34.39,34.32,34.35,2800.0,16.7137,16.7186,16.6846,16.6992,2800.0
2007-01-10 14:30:00,34.32,34.35,34.32,34.33,1300.0,16.6846,16.6992,16.6846,16.6894,1300.0
2007-01-10 14:40:00,34.31,34.34,34.28,34.33,7300.0,16.6797,16.6943,16.6651,16.6894,7300.0
2007-01-10 14:50:00,34.32,34.32,34.26,34.3,1700.0,16.6846,16.6846,16.6554,16.6749,1700.0
2007-01-10 15:00:00,34.3,34.35,34.26,34.32,14100.0,16.6749,16.6992,16.6554,16.6846,14100.0
2007-01-10 15:10:00,34.31,34.37,34.31,34.35,7300.0,16.6797,16.7089,16.6797,16.6992,7300.0
2007-01-10 15:20:00,34.35,34.42,34.35,34.4,3600.0,16.6992,16.7332,16.6992,16.7235,3600.0
2007-01-10 15:30:00,34.41,34.5,34.41,34.5,8300.0,16.7283,16.7721,16.7283,16.7721,8300.0
2007-01-10 15:40:00,34.5,34.57,34.42,34.43,25600.0,16.7721,16.8061,16.7332,16.738,25600.0
2007-01-10 15:50:00,34.43,34.5,34.43,34.46,13700.0,16.738,16.7721,16.738,16.7526,13700.0
2007-01-11 09:30:00,34.46,34.55,34.37,34.53,4100.0,16.7526,16.7964,16.7089,16.7867,4100.0
2007-01-11 09:40:00,34.53,34.54,34.38,34.49,6800.0,16.7867,16.7915,16.7137,16.7672,6800.0
2007-01-11 09:50:00,34.44,34.55,34.44,34.46,10600.0,16.7429,16.7964,16.7429,16.7526,10600.0
2007-01-11 10:00:00,34.47,34.55,34.46,34.52,5200.0,16.7575,16.7964,16.7526,16.7818,5200.0
2007-01-11 10:10:00,34.54,34.57,34.52,34.52,6400.0,16.7915,16.8061,16.7818,16.7818,6400.0
2007-01-11 10:20:00,34.55,34.55,34.52,34.53,3900.0,16.7964,16.7964,16.7818,16.7867,3900.0
2007-01-11 10:30:00,34.52,34.55,34.49,34.55,4300.0,16.7818,16.7964,16.7672,16.7964,4300.0
2007-01-11 10:40:00,34.55,34.57,34.53,34.57,28500.0,16.7964,16.8061,16.7867,16.8061,28500.0
2007-01-11 10:50:00,34.56,34.57,34.54,34.57,9200.0,16.8012,16.8061,16.7915,16.8061,9200.0
2007-01-11 11:00:00,34.57,34.62,34.56,34.6,11700.0,16.8061,16.8304,16.8012,16.8207,11700.0
2007-01-11 11:10:00,34.58,34.62,34.56,34.62,5900.0,16.811,16.8304,16.8012,16.8304,5900.0
2007-01-11 11:20:00,34.62,34.62,34.55,34.55,2600.0,16.8304,16.8304,16.7964,16.7964,2600.0
2007-01-11 11:30:00,34.56,34.59,34.54,34.58,8300.0,16.8012,16.8158,16.7915,16.811,8300.0
2007-01-11 11:40:00,34.58,34.59,34.55,34.55,2500.0,16.811,16.8158,16.7964,16.7964,2500.0
2007-01-11 11:50:00,34.54,34.58,34.52,34.56,1700.0,16.7915,16.811,16.7818,16.8012,1700.0
2007-01-11 12:00:00,34.52,34.57,34.49,34.49,12100.0,16.7818,16.8061,16.7672,16.7672,12100.0
2007-01-11 12:10:00,34.54,34.54,34.49,34.52,1800.0,16.7915,16.7915,16.7672,16.7818,1800.0
2007-01-11 12:20:00,34.51,34.53,34.49,34.51,8500.0,16.7769,16.7867,16.7672,16.7769,8500.0
2007-01-11 12:30:00,34.49,34.49,34.42,34.45,2700.0,16.7672,16.7672,16.7332,16.7478,2700.0
2007-01-11 12:40:00,34.48,34.5,34.46,34.46,1600.0,16.7624,16.7721,16.7526,16.7526,1600.0
2007-01-11 12:50:00,34.44,34.5,34.44,34.5,2300.0,16.7429,16.7721,16.7429,16.7721,2300.0
2007-01-11 13:00:00,34.49,34.49,34.46,34.46,1500.0,16.7672,16.7672,16.7526,16.7526,1500.0
2007-01-11 13:10:00,34.47,34.51,34.43,34.51,5600.0,16.7575,16.7769,16.738,16.7769,5600.0
2007-01-11 13:20:00,34.48,34.51,34.44,34.45,2200.0,16.7624,16.7769,16.7429,16.7478,2200.0
2007-01-11 13:30:00,34.49,34.49,34.45,34.49,1000.0,16.7672,16.7672,16.7478,16.7672,1000.0
2007-01-11 13:40:00,34.47,34.5,34.47,34.47,1200.0,16.7575,16.7721,16.7575,16.7575,1200.0
2007-01-11 13:50:00,34.5,34.5,34.45,34.46,1300.0,16.7721,16.7721,16.7478,16.7526,1300.0
2007-01-11 14:00:00,34.46,34.47,34.42,34.44,2400.0,16.7526,16.7575,16.7332,16.7429,2400.0
2007-01-11 14:10:00,34.45,34.45,34.42,34.43,1800.0,16.7478,16.7478,16.7332,16.738,1800.0
2007-01-11 14:20:00,34.43,34.45,34.37,34.42,2400.0,16.738,16.7478,16.7089,16.7332,2400.0
2007-01-11 14:30:00,34.42,34.5,34.42,34.5,3200.0,16.7332,16.7721,16.7332,16.7721,3200.0
2007-01-11 14:40:00,34.46,34.5,34.42,34.47,14700.0,16.7526,16.7721,16.7332,16.7575,14700.0
2007-01-11 14:50:00,34.48,34.5,34.45,34.46,3200.0,16.7624,16.7721,16.7478,16.7526,3200.0
2007-01-11 15:00:00,34.48,34.48,34.41,34.41,3100.0,16.7624,16.7624,16.7283,16.7283,3100.0
2007-01-11 15:10:00,34.4,34.4,34.37,34.37,2400.0,16.7235,16.7235,16.7089,16.7089,2400.0
2007-01-11 15:20:00,34.37,34.38,34.32,34.35,9100.0,16.7089,16.7137,16.6846,16.6992,9100.0
2007-01-11 15:30:00,34.35,34.43,34.33,34.41,3600.0,16.6992,16.738,16.6894,16.7283,3600.0
2007-01-11 15:40:00,34.41,34.48,34.4,34.43,6100.0,16.7283,16.7624,16.7235,16.738,6100.0
2007-01-11 15:50:00,34.43,34.48,34.43,34.45,8000.0,16.738,16.7624,16.738,16.7478,8000.0
2007-01-12 09:30:00,34.46,34.55,34.44,34.5,11700.0,16.7526,16.7964,16.7429,16.7721,11700.0
2007-01-12 09:40:00,34.5,34.75,34.5,34.72,7800.0,16.7721,16.8936,16.7721,16.879,7800.0
2007-01-12 09:50:00,34.72,34.95,34.71,34.93,7300.0,16.879,16.9908,16.8742,16.9811,7300.0
2007-01-12 10:00:00,34.92,35.02,34.85,35.02,6000.0,16.9763,17.0249,16.9422,17.0249,6000.0
2007-01-12 10:10:00,35.02,35.09,34.97,34.99,4700.0,17.0249,17.0589,17.0006,17.0103,4700.0
2007-01-12 10:20:00,34.98,35.18,34.98,35.0,7500.0,17.0054,17.1027,17.0054,17.0152,7500.0
2007-01-12 10:30:00,35.1,35.2,35.0,35.15,36800.0,17.0638,17.1124,17.0152,17.0881,36800.0
2007-01-12 10:40:00,35.15,35.17,35.02,35.11,40900.0,17.0881,17.0978,17.0249,17.0686,40900.0
2007-01-12 10:50:00,35.11,35.21,35.05,35.21,27600.0,17.0686,17.1172,17.0395,17.1172,27600.0
2007-01-12 11:00:00,35.21,35.35,35.17,35.33,36200.0,17.1172,17.1853,17.0978,17.1756,36200.0
2007-01-12 11:10:00,35.33,35.38,35.31,35.37,15000.0,17.1756,17.1999,17.1659,17.195,15000.0
2007-01-12 11:20:00,35.35,35.38,35.29,35.38,4200.0,17.1853,17.1999,17.1561,17.1999,4200.0
2007-01-12 11:30:00,35.38,35.42,35.3,35.4,4300.0,17.1999,17.2193,17.161,17.2096,4300.0
2007-01-12 11:40:00,35.39,35.4,35.34,35.34,25500.0,17.2048,17.2096,17.1804,17.1804,25500.0
2007-01-12 11:50:00,35.35,35.35,35.3,35.33,4100.0,17.1853,17.1853,17.161,17.1756,4100.0
2007-01-12 12:00:00,35.33,35.33,35.25,35.26,5000.0,17.1756,17.1756,17.1367,17.1416,5000.0
2007-01-12 12:10:00,35.27,35.29,35.23,35.25,2800.0,17.1464,17.1561,17.127,17.1367,2800.0
2007-01-12 12:20:00,35.25,35.28,35.22,35.28,4100.0,17.1367,17.1513,17.1221,17.1513,4100.0
2007-01-12 12:30:00,35.28,35.31,35.25,35.28,52300.0,17.1513,17.1659,17.1367,17.1513,52300.0
2007-01-12 12:40:00,35.28,35.28,35.24,35.27,5400.0,17.1513,17.1513,17.1318,17.1464,5400.0
2007-01-12 12:50:00,35.27,35.3,35.24,35.3,5200.0,17.1464,17.161,17.1318,17.161,5200.0
2007-01-12 13:00:00,35.25,35.28,35.25,35.25,29600.0,17.1367,17.1513,17.1367,17.1367,29600.0
2007-01-12 13:10:00,35.26,35.35,35.25,35.3,35800.0,17.1416,17.1853,17.1367,17.161,35800.0
2007-01-12 13:20:00,35.3,35.3,35.26,35.29,3500.0,17.161,17.161,17.1416,17.1561,3500.0
2007-01-12 13:30:00,35.26,35.34,35.26,35.26,6800.0,17.1416,17.1804,17.1416,17.1416,6800.0
2007-01-12 13:40:00,35.25,35.3,35.25,35.28,3900.0,17.1367,17.161,17.1367,17.1513,3900.0
2007-01-12 13:50:00,35.27,35.32,35.27,35.3,36100.0,17.1464,17.1707,17.1464,17.161,36100.0
2007-01-12 14:00:00,35.3,35.35,35.28,35.3,8600.0,17.161,17.1853,17.1513,17.161,8600.0
2007-01-12 14:10:00,35.3,35.36,35.3,35.3,3400.0,17.161,17.1902,17.161,17.161,3400.0
2007-01-12 14:20:00,35.33,35.34,35.29,35.3,54700.0,17.1756,17.1804,17.1561,17.161,54700.0
2007-01-12 14:30:00,35.3,35.33,35.27,35.27,7000.0,17.161,17.1756,17.1464,17.1464,7000.0
2007-01-12 14:40:00,35.29,35.3,35.27,35.28,5900.0,17.1561,17.161,17.1464,17.1513,5900.0
2007-01-12 14:50:00,35.28,35.29,35.17,35.23,5000.0,17.1513,17.1561,17.0978,17.127,5000.0
2007-01-12 15:00:00,35.24,35.3,35.2,35.3,8700.0,17.1318,17.161,17.1124,17.161,8700.0
2007-01-12 15:10:00,35.28,35.31,35.27,35.29,5500.0,17.1513,17.1659,17.1464,17.1561,5500.0
2007-01-12 15:20:00,35.29,35.31,35.27,35.3,5700.0,17.1561,17.1659,17.1464,17.161,5700.0
2007-01-12 15:30:00,35.3,35.3,35.25,35.27,25000.0,17.161,17.161,17.1367,17.1464,25000.0
2007-01-12 15:40:00,35.28,35.28,35.18,35.18,15100.0,17.1513,17.1513,17.1027,17.1027,15100.0
2007-01-12 15:50:00,35.18,35.29,35.17,35.29,25200.0,17.1027,17.1561,17.0978,17.1561,25200.0
2007-01-16 09:30:00,35.35,36.07,35.2,35.95,48300.0,17.1853,17.5353,17.1124,17.477,48300.0
2007-01-16 09:40:00,35.93,36.23,35.93,36.14,29800.0,17.4673,17.6131,17.4673,17.5694,29800.0
2007-01-16 09:50:00,36.1,36.11,36.02,36.03,17600.0,17.5499,17.5548,17.511,17.5159,17600.0
2007-01-16 10:00:00,36.03,36.03,35.94,35.94,12200.0,17.5159,17.5159,17.4721,17.4721,12200.0
2007-01-16 10:10:00,35.95,35.95,35.9,35.9,16900.0,17.477,17.477,17.4527,17.4527,16900.0
2007-01-16 10:20:00,35.93,35.98,35.93,35.98,10000.0,17.4673,17.4916,17.4673,17.4916,10000.0
2007-01-16 10:30:00,35.98,35.98,35.8,35.9,7700.0,17.4916,17.4916,17.4041,17.4527,7700.0
2007-01-16 10:40:00,35.9,35.9,35.81,35.87,5100.0,17.4527,17.4527,17.4089,17.4381,5100.0
2007-01-16 10:50:00,35.84,35.85,35.78,35.78,7900.0,17.4235,17.4284,17.3943,17.3943,7900.0
2007-01-16 11:00:00,35.77,35.78,35.72,35.74,6700.0,17.3895,17.3943,17.3652,17.3749,6700.0
2007-01-16 11:10:00,35.72,35.75,35.71,35.75,5400.0,17.3652,17.3798,17.3603,17.3798,5400.0
2007-01-16 11:20:00,35.74,35.75,35.71,35.72,5100.0,17.3749,17.3798,17.3603,17.3652,5100.0
2007-01-16 11:30:00,35.72,35.86,35.71,35.86,29000.0,17.3652,17.4332,17.3603,17.4332,29000.0
2007-01-16 11:40:00,35.84,35.85,35.73,35.75,20600.0,17.4235,17.4284,17.37,17.3798,20600.0
2007-01-16 11:50:00,35.71,35.8,35.58,35.75,25400.0,17.3603,17.4041,17.2971,17.3798,25400.0
2007-01-16 12:00:00,35.75,35.75,35.72,35.75,2300.0,17.3798,17.3798,17.3652,17.3798,2300.0
2007-01-16 12:10:00,35.74,35.75,35.72,35.72,2800.0,17.3749,17.3798,17.3652,17.3652,2800.0
2007-01-16 12:20:00,35.72,35.72,35.69,35.72,14700.0,17.3652,17.3652,17.3506,17.3652,14700.0
2007-01-16 12:30:00,35.72,35.72,35.62,35.66,7400.0,17.3652,17.3652,17.3166,17.336,7400.0
2007-01-16 12:40:00,35.62,35.69,35.61,35.66,11800.0,17.3166,17.3506,17.3117,17.336,11800.0
2007-01-16 12:50:00,35.64,35.8,35.57,35.74,34800.0,17.3263,17.4041,17.2923,17.3749,34800.0
2007-01-16 13:00:00,35.75,35.75,35.7,35.71,14600.0,17.3798,17.3798,17.3555,17.3603,14600.0
2007-01-16 13:10:00,35.68,35.69,35.58,35.63,3900.0,17.3457,17.3506,17.2971,17.3214,3900.0
2007-01-16 13:20:00,35.61,35.74,35.61,35.74,11800.0,17.3117,17.3749,17.3117,17.3749,11800.0
2007-01-16 13:30:00,35.72,35.73,35.63,35.63,14500.0,17.3652,17.37,17.3214,17.3214,14500.0
2007-01-16 13:40:00,35.62,35.66,35.62,35.63,1900.0,17.3166,17.336,17.3166,17.3214,1900.0
2007-01-16 13:50:00,35.62,35.67,35.62,35.67,7700.0,17.3166,17.3409,17.3166,17.3409,7700.0
2007-01-16 14:00:00,35.65,35.66,35.62,35.66,4200.0,17.3311,17.336,17.3166,17.336,4200.0
2007-01-16 14:10:00,35.68,35.71,35.61,35.61,2600.0,17.3457,17.3603,17.3117,17.3117,2600.0
2007-01-16 14:20:00,35.61,35.63,35.56,35.57,6600.0,17.3117,17.3214,17.2874,17.2923,6600.0
2007-01-16 14:30:00,35.58,35.62,35.51,35.62,3300.0,17.2971,17.3166,17.2631,17.3166,3300.0
2007-01-16 14:40:00,35.63,35.7,35.62,35.67,6500.0,17.3214,17.3555,17.3166,17.3409,6500.0
2007-01-16 14:50:00,35.67,35.7,35.63,35.63,8100.0,17.3409,17.3555,17.3214,17.3214,8100.0
2007-01-16 15:00:00,35.63,35.65,35.62,35.62,4400.0,17.3214,17.3311,17.3166,17.3166,4400.0
2007-01-16 15:10:00,35.63,35.68,35.51,35.54,10000.0,17.3214,17.3457,17.2631,17.2777,10000.0
2007-01-16 15:20:00,35.52,35.6,35.5,35.58,6500.0,17.268,17.3068,17.2582,17.2971,6500.0
2007-01-16 15:30:00,35.55,35.68,35.5,35.59,12600.0,17.2825,17.3457,17.2582,17.302,12600.0
2007-01-16 15:40:00,35.61,35.64,35.55,35.6,12500.0,17.3117,17.3263,17.2825,17.3068,12500.0
2007-01-16 15:50:00,35.59,35.78,35.59,35.65,66500.0,17.302,17.3943,17.302,17.3311,66500.0
2007-01-17 09:30:00,35.75,35.75,35.6,35.6,35300.0,17.3798,17.3798,17.3068,17.3068,35300.0
2007-01-17 09:40:00,35.56,35.57,35.51,35.57,2300.0,17.2874,17.2923,17.2631,17.2923,2300.0
2007-01-17 09:50:00,35.55,35.55,35.52,35.52,1700.0,17.2825,17.2825,17.268,17.268,1700.0
2007-01-17 10:00:00,35.5,35.51,35.32,35.32,5000.0,17.2582,17.2631,17.1707,17.1707,5000.0
2007-01-17 10:10:00,35.4,35.54,35.4,35.52,4500.0,17.2096,17.2777,17.2096,17.268,4500.0
2007-01-17 10:20:00,35.52,35.55,35.43,35.48,4000.0,17.268,17.2825,17.2242,17.2485,4000.0
2007-01-17 10:30:00,35.43,35.5,35.42,35.5,3500.0,17.2242,17.2582,17.2193,17.2582,3500.0
2007-01-17 10:40:00,35.5,35.5,35.44,35.45,4200.0,17.2582,17.2582,17.2291,17.2339,4200.0
2007-01-17 10:50:00,35.43,35.45,35.38,35.38,4100.0,17.2242,17.2339,17.1999,17.1999,4100.0
2007-01-17 11:00:00,35.39,35.45,35.38,35.4,9200.0,17.2048,17.2339,17.1999,17.2096,9200.0
2007-01-17 11:10:00,35.4,35.45,35.39,35.44,10100.0,17.2096,17.2339,17.2048,17.2291,10100.0
2007-01-17 11:20:00,35.44,35.45,35.42,35.45,13400.0,17.2291,17.2339,17.2193,17.2339,13400.0
2007-01-17 11:30:00,35.45,35.55,35.45,35.55,9400.0,17.2339,17.2825,17.2339,17.2825,9400.0
2007-01-17 11:40:00,35.54,35.54,35.5,35.51,11800.0,17.2777,17.2777,17.2582,17.2631,11800.0
2007-01-17 11:50:00,35.49,35.57,35.49,35.57,10300.0,17.2534,17.2923,17.2534,17.2923,10300.0
2007-01-17 12:00:00,35.61,35.61,35.6,35.61,2600.0,17.3117,17.3117,17.3068,17.3117,2600.0
2007-01-17 12:10:00,35.6,35.6,35.55,35.6,10200.0,17.3068,17.3068,17.2825,17.3068,10200.0
2007-01-17 12:20:00,35.55,35.61,35.55,35.59,4300.0,17.2825,17.3117,17.2825,17.302,4300.0
2007-01-17 12:30:00,35.58,35.64,35.58,35.63,3900.0,17.2971,17.3263,17.2971,17.3214,3900.0
2007-01-17 12:40:00,35.59,35.73,35.58,35.72,25600.0,17.302,17.37,17.2971,17.3652,25600.0
2007-01-17 12:50:00,35.72,35.75,35.68,35.68,5700.0,17.3652,17.3798,17.3457,17.3457,5700.0
2007-01-17 13:00:00,35.65,35.7,35.64,35.66,2600.0,17.3311,17.3555,17.3263,17.336,2600.0
2007-01-17 13:10:00,35.65,35.66,35.6,35.65,3200.0,17.3311,17.336,17.3068,17.3311,3200.0
2007-01-17 13:20:00,35.65,35.66,35.58,35.64,3100.0,17.3311,17.336,17.2971,17.3263,3100.0
2007-01-17 13:30:00,35.58,35.64,35.55,35.64,151500.0,17.2971,17.3263,17.2825,17.3263,151500.0
2007-01-17 13:40:00,35.63,35.63,35.52,35.53,4400.0,17.3214,17.3214,17.268,17.2728,4400.0
2007-01-17 13:50:00,35.55,35.6,35.52,35.55,114800.0,17.2825,17.3068,17.268,17.2825,114800.0
2007-01-17 14:00:00,35.54,35.57,35.48,35.57,8500.0,17.2777,17.2923,17.2485,17.2923,8500.0
2007-01-17 14:10:00,35.53,35.56,35.47,35.49,3500.0,17.2728,17.2874,17.2436,17.2534,3500.0
2007-01-17 14:20:00,35.48,35.5,35.45,35.5,4700.0,17.2485,17.2582,17.2339,17.2582,4700.0
2007-01-17 14:30:00,35.53,35.61,35.5,35.6,11500.0,17.2728,17.3117,17.2582,17.3068,11500.0
2007-01-17 14:40:00,35.58,35.58,35.55,35.55,7800.0,17.2971,17.2971,17.2825,17.2825,7800.0
2007-01-17 14:50:00,35.55,35.57,35.5,35.51,4500.0,17.2825,17.2923,17.2582,17.2631,4500.0
2007-01-17 15:00:00,35.5,35.55,35.5,35.53,2200.0,17.2582,17.2825,17.2582,17.2728,2200.0
2007-01-17 15:10:00,35.5,35.51,35.46,35.46,4000.0,17.2582,17.2631,17.2388,17.2388,4000.0
2007-01-17 15:20:00,35.48,35.58,35.48,35.56,21000.0,17.2485,17.2971,17.2485,17.2874,21000.0
2007-01-17 15:30:00,35.56,35.61,35.46,35.46,9400.0,17.2874,17.3117,17.2388,17.2388,9400.0
2007-01-17 15:40:00,35.45,35.54,35.45,35.54,10800.0,17.2339,17.2777,17.2339,17.2777,10800.0
2007-01-17 15:50:00,35.55,35.55,35.4,35.4,8400.0,17.2825,17.2825,17.2096,17.2096,8400.0
2007-01-18 09:30:00,35.41,35.49,35.4,35.47,4900.0,17.2145,17.2534,17.2096,17.2436,4900.0
2007-01-18 09:40:00,35.47,35.79,35.47,35.69,6700.0,17.2436,17.3992,17.2436,17.3506,6700.0
2007-01-18 09:50:00,35.74,35.92,35.74,35.88,9700.0,17.3749,17.4624,17.3749,17.443,9700.0
2007-01-18 10:00:00,35.86,36.12,35.75,35.75,68300.0,17.4332,17.5596,17.3798,17.3798,68300.0
2007-01-18 10:10:00,35.76,35.78,35.51,35.57,5300.0,17.3846,17.3943,17.2631,17.2923,5300.0
2007-01-18 10:20:00,35.61,35.74,35.61,35.74,3900.0,17.3117,17.3749,17.3117,17.3749,3900.0
2007-01-18 10:30:00,35.73,35.78,35.55,35.68,5300.0,17.37,17.3943,17.2825,17.3457,5300.0
2007-01-18 10:40:00,35.73,35.73,35.65,35.68,2900.0,17.37,17.37,17.3311,17.3457,2900.0
2007-01-18 10:50:00,35.67,35.67,35.54,35.64,5400.0,17.3409,17.3409,17.2777,17.3263,5400.0
2007-01-18 11:00:00,35.64,35.68,35.53,35.68,14700.0,17.3263,17.3457,17.2728,17.3457,14700.0
2007-01-18 11:10:00,35.68,35.69,35.61,35.69,2900.0,17.3457,17.3506,17.3117,17.3506,2900.0
2007-01-18 11:20:00,35.68,35.68,35.65,35.65,2300.0,17.3457,17.3457,17.3311,17.3311,2300.0
2007-01-18 11:30:00,35.65,35.65,35.6,35.65,10200.0,17.3311,17.3311,17.3068,17.3311,10200.0
2007-01-18 11:40:00,35.62,35.64,35.53,35.64,11400.0,17.3166,17.3263,17.2728,17.3263,11400.0
2007-01-18 11:50:00,35.64,35.66,35.59,35.59,12400.0,17.3263,17.336,17.302,17.302,12400.0
2007-01-18 12:00:00,35.65,35.71,35.65,35.7,8200.0,17.3311,17.3603,17.3311,17.3555,8200.0
2007-01-18 12:10:00,35.7,35.7,35.58,35.64,2900.0,17.3555,17.3555,17.2971,17.3263,2900.0
2007-01-18 12:20:00,35.64,35.65,35.61,35.65,6000.0,17.3263,17.3311,17.3117,17.3311,6000.0
2007-01-18 12:30:00,35.65,35.65,35.61,35.62,2100.0,17.3311,17.3311,17.3117,17.3166,2100.0
2007-01-18 12:40:00,35.64,35.66,35.62,35.63,14600.0,17.3263,17.336,17.3166,17.3214,14600.0
2007-01-18 12:50:00,35.63,35.66,35.61,35.61,14400.0,17.3214,17.336,17.3117,17.3117,14400.0
2007-01-18 13:00:00,35.61,35.67,35.61,35.66,35400.0,17.3117,17.3409,17.3117,17.336,35400.0
2007-01-18 13:10:00,35.66,35.71,35.65,35.66,19800.0,17.336,17.3603,17.3311,17.336,19800.0
2007-01-18 13:20:00,35.61,35.64,35.59,35.59,4500.0,17.3117,17.3263,17.302,17.302,4500.0
2007-01-18 13:30:00,35.58,35.62,35.58,35.61,1800.0,17.2971,17.3166,17.2971,17.3117,1800.0
2007-01-18 13:40:00,35.62,35.65,35.6,35.65,7200.0,17.3166,17.3311,17.3068,17.3311,7200.0
2007-01-18 13:50:00,35.61,35.65,35.61,35.61,3300.0,17.3117,17.3311,17.3117,17.3117,3300.0
2007-01-18 14:00:00,35.61,35.62,35.6,35.62,4900.0,17.3117,17.3166,17.3068,17.3166,4900.0
2007-01-18 14:10:00,35.64,35.65,35.61,35.63,4600.0,17.3263,17.3311,17.3117,17.3214,4600.0
2007-01-18 14:20:00,35.64,35.65,35.48,35.5,9100.0,17.3263,17.3311,17.2485,17.2582,9100.0
2007-01-18 14:30:00,35.5,35.56,35.47,35.54,9600.0,17.2582,17.2874,17.2436,17.2777,9600.0
2007-01-18 14:40:00,35.53,35.55,35.48,35.48,5300.0,17.2728,17.2825,17.2485,17.2485,5300.0
2007-01-18 14:50:00,35.47,35.49,35.4,35.46,6200.0,17.2436,17.2534,17.2096,17.2388,6200.0
2007-01-18 15:00:00,35.47,35.58,35.43,35.58,58300.0,17.2436,17.2971,17.2242,17.2971,58300.0
2007-01-18 15:10:00,35.53,35.6,35.51,35.52,11100.0,17.2728,17.3068,17.2631,17.268,11100.0
2007-01-18 15:20:00,35.52,35.6,35.51,35.58,8800.0,17.268,17.3068,17.2631,17.2971,8800.0
2007-01-18 15:30:00,35.58,35.58,35.51,35.55,46700.0,17.2971,17.2971,17.2631,17.2825,46700.0
2007-01-18 15:40:00,35.55,35.55,35.43,35.45,6700.0,17.2825,17.2825,17.2242,17.2339,6700.0
2007-01-18 15:50:00,35.47,35.5,35.32,35.4,18400.0,17.2436,17.2582,17.1707,17.2096,18400.0
2007-01-19 09:30:00,35.45,35.48,35.36,35.36,3700.0,17.2339,17.2485,17.1902,17.1902,3700.0
2007-01-19 09:40:00,35.35,35.4,35.21,35.4,8400.0,17.1853,17.2096,17.1172,17.2096,8400.0
2007-01-19 09:50:00,35.32,35.32,35.17,35.21,1600.0,17.1707,17.1707,17.0978,17.1172,1600.0
2007-01-19 10:00:00,35.21,35.44,35.17,35.44,11000.0,17.1172,17.2291,17.0978,17.2291,11000.0
2007-01-19 10:10:00,35.37,35.48,35.36,35.43,4300.0,17.195,17.2485,17.1902,17.2242,4300.0
2007-01-19 10:20:00,35.41,35.47,35.41,35.46,3200.0,17.2145,17.2436,17.2145,17.2388,3200.0
2007-01-19 10:30:00,35.47,35.47,35.35,35.38,4100.0,17.2436,17.2436,17.1853,17.1999,4100.0
2007-01-19 10:40:00,35.38,35.47,35.35,35.45,4500.0,17.1999,17.2436,17.1853,17.2339,4500.0
2007-01-19 10:50:00,35.42,35.51,35.39,35.48,3200.0,17.2193,17.2631,17.2048,17.2485,3200.0
2007-01-19 11:00:00,35.54,35.54,35.38,35.49,11700.0,17.2777,17.2777,17.1999,17.2534,11700.0
2007-01-19 11:10:00,35.48,35.49,35.38,35.45,12100.0,17.2485,17.2534,17.1999,17.2339,12100.0
2007-01-19 11:20:00,35.45,35.5,35.45,35.48,3600.0,17.2339,17.2582,17.2339,17.2485,3600.0
2007-01-19 11:30:00,35.48,35.5,35.44,35.48,2800.0,17.2485,17.2582,17.2291,17.2485,2800.0
2007-01-19 11:40:00,35.45,35.5,35.45,35.47,1800.0,17.2339,17.2582,17.2339,17.2436,1800.0
2007-01-19 11:50:00,35.48,35.49,35.4,35.41,4000.0,17.2485,17.2534,17.2096,17.2145,4000.0
2007-01-19 12:00:00,35.4,35.45,35.38,35.41,7600.0,17.2096,17.2339,17.1999,17.2145,7600.0
2007-01-19 12:10:00,35.44,35.44,35.38,35.41,2200.0,17.2291,17.2291,17.1999,17.2145,2200.0
2007-01-19 12:20:00,35.38,35.42,35.38,35.42,600.0,17.1999,17.2193,17.1999,17.2193,600.0
2007-01-19 12:30:00,35.41,35.42,35.38,35.42,2200.0,17.2145,17.2193,17.1999,17.2193,2200.0
2007-01-19 12:40:00,35.44,35.49,35.39,35.39,7600.0,17.2291,17.2534,17.2048,17.2048,7600.0
2007-01-19 12:50:00,35.4,35.45,35.4,35.45,2200.0,17.2096,17.2339,17.2096,17.2339,2200.0
2007-01-19 13:00:00,35.45,35.47,35.42,35.46,5100.0,17.2339,17.2436,17.2193,17.2388,5100.0
2007-01-19 13:10:00,35.48,35.5,35.48,35.5,3000.0,17.2485,17.2582,17.2485,17.2582,3000.0
2007-01-19 13:20:00,35.5,35.5,35.49,35.5,5300.0,17.2582,17.2582,17.2534,17.2582,5300.0
2007-01-19 13:30:00,35.5,35.5,35.47,35.47,2900.0,17.2582,17.2582,17.2436,17.2436,2900.0
2007-01-19 13:40:00,35.49,35.55,35.48,35.55,2500.0,17.2534,17.2825,17.2485,17.2825,2500.0
2007-01-19 13:50:00,35.55,35.55,35.37,35.54,15500.0,17.2825,17.2825,17.195,17.2777,15500.0
2007-01-19 14:00:00,35.56,35.6,35.55,35.6,2800.0,17.2874,17.3068,17.2825,17.3068,2800.0
2007-01-19 14:10:00,35.6,35.6,35.53,35.56,2300.0,17.3068,17.3068,17.2728,17.2874,2300.0
2007-01-19 14:20:00,35.58,35.58,35.54,35.56,1500.0,17.2971,17.2971,17.2777,17.2874,1500.0
2007-01-19 14:30:00,35.55,35.6,35.54,35.6,1200.0,17.2825,17.3068,17.2777,17.3068,1200.0
2007-01-19 14:40:00,35.56,35.59,35.55,35.59,1100.0,17.2874,17.302,17.2825,17.302,1100.0
2007-01-19 14:50:00,35.55,35.59,35.52,35.55,13700.0,17.2825,17.302,17.268,17.2825,13700.0
2007-01-19 15:00:00,35.53,35.6,35.48,35.5,19900.0,17.2728,17.3068,17.2485,17.2582,19900.0
2007-01-19 15:10:00,35.49,35.51,35.42,35.5,10200.0,17.2534,17.2631,17.2193,17.2582,10200.0
2007-01-19 15:20:00,35.5,35.56,35.48,35.5,7400.0,17.2582,17.2874,17.2485,17.2582,7400.0
2007-01-19 15:30:00,35.5,35.58,35.46,35.5,20700.0,17.2582,17.2971,17.2388,17.2582,20700.0
2007-01-19 15:40:00,35.48,35.52,35.48,35.5,4700.0,17.2485,17.268,17.2485,17.2582,4700.0
2007-01-19 15:50:00,35.5,35.55,35.5,35.55,9800.0,17.2582,17.2825,17.2582,17.2825,9800.0
2007-01-22 09:30:00,35.63,35.78,35.53,35.53,1800.0,17.3214,17.3943,17.2728,17.2728,1800.0
2007-01-22 09:40:00,35.53,35.55,35.48,35.55,18000.0,17.2728,17.2825,17.2485,17.2825,18000.0
2007-01-22 09:50:00,35.55,35.6,35.54,35.59,11000.0,17.2825,17.3068,17.2777,17.302,11000.0
2007-01-22 10:00:00,35.59,35.6,35.45,35.45,7300.0,17.302,17.3068,17.2339,17.2339,7300.0
2007-01-22 10:10:00,35.43,35.47,35.43,35.45,3400.0,17.2242,17.2436,17.2242,17.2339,3400.0
2007-01-22 10:20:00,35.45,35.45,35.4,35.43,7400.0,17.2339,17.2339,17.2096,17.2242,7400.0
2007-01-22 10:30:00,35.45,35.45,35.4,35.41,5100.0,17.2339,17.2339,17.2096,17.2145,5100.0
2007-01-22 10:40:00,35.42,35.42,35.39,35.39,3500.0,17.2193,17.2193,17.2048,17.2048,3500.0
2007-01-22 10:50:00,35.41,35.42,35.4,35.41,11500.0,17.2145,17.2193,17.2096,17.2145,11500.0
2007-01-22 11:00:00,35.41,35.42,35.35,35.38,4000.0,17.2145,17.2193,17.1853,17.1999,4000.0
2007-01-22 11:10:00,35.38,35.38,35.35,35.38,3100.0,17.1999,17.1999,17.1853,17.1999,3100.0
2007-01-22 11:20:00,35.38,35.38,35.36,35.36,1000.0,17.1999,17.1999,17.1902,17.1902,1000.0
2007-01-22 11:30:00,35.38,35.38,35.33,35.35,3800.0,17.1999,17.1999,17.1756,17.1853,3800.0
2007-01-22 11:40:00,35.3,35.35,35.3,35.34,2000.0,17.161,17.1853,17.161,17.1804,2000.0
2007-01-22 11:50:00,35.34,35.35,35.33,35.33,2000.0,17.1804,17.1853,17.1756,17.1756,2000.0
2007-01-22 12:00:00,35.35,35.37,35.35,35.37,700.0,17.1853,17.195,17.1853,17.195,700.0
2007-01-22 12:10:00,35.37,35.37,35.33,35.36,2000.0,17.195,17.195,17.1756,17.1902,2000.0
2007-01-22 12:20:00,35.36,35.4,35.36,35.4,1500.0,17.1902,17.2096,17.1902,17.2096,1500.0
2007-01-22 12:30:00,35.4,35.4,35.35,35.4,9200.0,17.2096,17.2096,17.1853,17.2096,9200.0
2007-01-22 12:40:00,35.4,35.4,35.38,35.4,6500.0,17.2096,17.2096,17.1999,17.2096,6500.0
2007-01-22 12:50:00,35.4,35.4,35.38,35.4,700.0,17.2096,17.2096,17.1999,17.2096,700.0
2007-01-22 13:00:00,35.4,35.4,35.39,35.4,1900.0,17.2096,17.2096,17.2048,17.2096,1900.0
2007-01-22 13:10:00,35.4,35.48,35.4,35.43,7700.0,17.2096,17.2485,17.2096,17.2242,7700.0
2007-01-22 13:20:00,35.45,35.47,35.45,35.46,800.0,17.2339,17.2436,17.2339,17.2388,800.0
2007-01-22 13:30:00,35.45,35.47,35.44,35.45,900.0,17.2339,17.2436,17.2291,17.2339,900.0
2007-01-22 13:40:00,35.45,35.45,35.43,35.44,900.0,17.2339,17.2339,17.2242,17.2291,900.0
2007-01-22 13:50:00,35.44,35.45,35.41,35.43,3400.0,17.2291,17.2339,17.2145,17.2242,3400.0
2007-01-22 14:00:00,35.44,35.45,35.43,35.43,23600.0,17.2291,17.2339,17.2242,17.2242,23600.0
2007-01-22 14:10:00,35.43,35.44,35.43,35.43,2200.0,17.2242,17.2291,17.2242,17.2242,2200.0
2007-01-22 14:20:00,35.44,35.45,35.43,35.43,23600.0,17.2291,17.2339,17.2242,17.2242,23600.0
2007-01-22 14:30:00,35.43,35.43,35.38,35.39,1200.0,17.2242,17.2242,17.1999,17.2048,1200.0
2007-01-22 14:40:00,35.35,35.38,35.35,35.37,3400.0,17.1853,17.1999,17.1853,17.195,3400.0
2007-01-22 14:50:00,35.35,35.36,35.35,35.36,1200.0,17.1853,17.1902,17.1853,17.1902,1200.0
2007-01-22 15:00:00,35.38,35.38,35.31,35.33,5100.0,17.1999,17.1999,17.1659,17.1756,5100.0
2007-01-22 15:10:00,35.33,35.33,35.25,35.25,6600.0,17.1756,17.1756,17.1367,17.1367,6600.0
2007-01-22 15:20:00,35.19,35.24,35.17,35.24,28700.0,17.1075,17.1318,17.0978,17.1318,28700.0
2007-01-22 15:30:00,35.23,35.24,35.23,35.24,6500.0,17.127,17.1318,17.127,17.1318,6500.0
2007-01-22 15:40:00,35.24,35.28,35.19,35.27,11500.0,17.1318,17.1513,17.1075,17.1464,11500.0
2007-01-22 15:50:00,35.28,35.3,35.2,35.23,11500.0,17.1513,17.161,17.1124,17.127,11500.0
2007-01-23 09:30:00,35.26,35.3,35.21,35.28,42400.0,17.1416,17.161,17.1172,17.1513,42400.0
2007-01-23 09:40:00,35.28,35.47,35.27,35.47,10800.0,17.1513,17.2436,17.1464,17.2436,10800.0
2007-01-23 09:50:00,35.5,35.6,35.48,35.6,18800.0,17.2582,17.3068,17.2485,17.3068,18800.0
2007-01-23 10:00:00,35.6,35.6,35.58,35.58,4400.0,17.3068,17.3068,17.2971,17.2971,4400.0
2007-01-23 10:10:00,35.6,35.6,35.51,35.57,7600.0,17.3068,17.3068,17.2631,17.2923,7600.0
2007-01-23 10:20:00,35.57,35.58,35.52,35.55,61600.0,17.2923,17.2971,17.268,17.2825,61600.0
2007-01-23 10:30:00,35.6,35.6,35.53,35.6,42100.0,17.3068,17.3068,17.2728,17.3068,42100.0
2007-01-23 10:40:00,35.6,35.6,35.58,35.6,13800.0,17.3068,17.3068,17.2971,17.3068,13800.0
2007-01-23 10:50:00,35.6,35.6,35.55,35.58,14400.0,17.3068,17.3068,17.2825,17.2971,14400.0
2007-01-23 11:00:00,35.56,35.56,35.5,35.56,21100.0,17.2874,17.2874,17.2582,17.2874,21100.0
2007-01-23 11:10:00,35.56,35.56,35.53,35.55,11900.0,17.2874,17.2874,17.2728,17.2825,11900.0
2007-01-23 11:20:00,35.55,35.56,35.51,35.55,2900.0,17.2825,17.2874,17.2631,17.2825,2900.0
2007-01-23 11:30:00,35.55,35.56,35.46,35.46,7400.0,17.2825,17.2874,17.2388,17.2388,7400.0
2007-01-23 11:40:00,35.52,35.62,35.52,35.59,56600.0,17.268,17.3166,17.268,17.302,56600.0
2007-01-23 11:50:00,35.59,35.65,35.55,35.59,20900.0,17.302,17.3311,17.2825,17.302,20900.0
2007-01-23 12:00:00,35.59,35.63,35.57,35.59,8400.0,17.302,17.3214,17.2923,17.302,8400.0
2007-01-23 12:10:00,35.59,35.59,35.53,35.55,2100.0,17.302,17.302,17.2728,17.2825,2100.0
2007-01-23 12:20:00,35.55,35.55,35.47,35.51,1500.0,17.2825,17.2825,17.2436,17.2631,1500.0
2007-01-23 12:30:00,35.51,35.51,35.48,35.5,1600.0,17.2631,17.2631,17.2485,17.2582,1600.0
2007-01-23 12:40:00,35.5,35.5,35.49,35.5,5100.0,17.2582,17.2582,17.2534,17.2582,5100.0
2007-01-23 12:50:00,35.5,35.51,35.47,35.5,3700.0,17.2582,17.2631,17.2436,17.2582,3700.0
2007-01-23 13:00:00,35.5,35.5,35.48,35.5,2600.0,17.2582,17.2582,17.2485,17.2582,2600.0
2007-01-23 13:10:00,35.5,35.5,35.48,35.5,1800.0,17.2582,17.2582,17.2485,17.2582,1800.0
2007-01-23 13:20:00,35.5,35.6,35.45,35.57,10300.0,17.2582,17.3068,17.2339,17.2923,10300.0
2007-01-23 13:30:00,35.52,35.57,35.52,35.54,3000.0,17.268,17.2923,17.268,17.2777,3000.0
2007-01-23 13:40:00,35.54,35.54,35.48,35.5,2500.0,17.2777,17.2777,17.2485,17.2582,2500.0
2007-01-23 13:50:00,35.5,35.5,35.47,35.49,2100.0,17.2582,17.2582,17.2436,17.2534,2100.0
2007-01-23 14:00:00,35.5,35.54,35.47,35.49,2700.0,17.2582,17.2777,17.2436,17.2534,2700.0
2007-01-23 14:10:00,35.5,35.5,35.45,35.5,2900.0,17.2582,17.2582,17.2339,17.2582,2900.0
2007-01-23 14:20:00,35.5,35.55,35.45,35.54,3200.0,17.2582,17.2825,17.2339,17.2777,3200.0
2007-01-23 14:30:00,35.52,35.54,35.45,35.54,5100.0,17.268,17.2777,17.2339,17.2777,5100.0
2007-01-23 14:40:00,35.53,35.53,35.45,35.5,3800.0,17.2728,17.2728,17.2339,17.2582,3800.0
2007-01-23 14:50:00,35.5,35.5,35.48,35.5,3000.0,17.2582,17.2582,17.2485,17.2582,3000.0
2007-01-23 15:00:00,35.5,35.5,35.47,35.49,7000.0,17.2582,17.2582,17.2436,17.2534,7000.0
2007-01-23 15:10:00,35.5,35.5,35.45,35.5,3600.0,17.2582,17.2582,17.2339,17.2582,3600.0
2007-01-23 15:20:00,35.5,35.5,35.45,35.5,4800.0,17.2582,17.2582,17.2339,17.2582,4800.0
2007-01-23 15:30:00,35.49,35.5,35.39,35.43,8700.0,17.2534,17.2582,17.2048,17.2242,8700.0
2007-01-23 15:40:00,35.43,35.47,35.4,35.47,4200.0,17.2242,17.2436,17.2096,17.2436,4200.0
2007-01-23 15:50:00,35.46,35.48,35.35,35.39,11500.0,17.2388,17.2485,17.1853,17.2048,11500.0
2007-01-24 09:30:00,35.66,35.72,35.61,35.65,3200.0,17.336,17.3652,17.3117,17.3311,3200.0
2007-01-24 09:40:00,35.65,35.7,35.6,35.65,7100.0,17.3311,17.3555,17.3068,17.3311,7100.0
2007-01-24 09:50:00,35.63,35.65,35.52,35.56,1700.0,17.3214,17.3311,17.268,17.2874,1700.0
2007-01-24 10:00:00,35.59,35.59,35.47,35.57,5400.0,17.302,17.302,17.2436,17.2923,5400.0
2007-01-24 10:10:00,35.57,35.57,35.54,35.56,800.0,17.2923,17.2923,17.2777,17.2874,800.0
2007-01-24 10:20:00,35.56,35.56,35.49,35.52,2900.0,17.2874,17.2874,17.2534,17.268,2900.0
2007-01-24 10:30:00,35.52,35.6,35.51,35.6,5400.0,17.268,17.3068,17.2631,17.3068,5400.0
2007-01-24 10:40:00,35.58,35.58,35.53,35.56,4700.0,17.2971,17.2971,17.2728,17.2874,4700.0
2007-01-24 10:50:00,35.56,35.56,35.49,35.53,6300.0,17.2874,17.2874,17.2534,17.2728,6300.0
2007-01-24 11:00:00,35.49,35.56,35.49,35.56,29100.0,17.2534,17.2874,17.2534,17.2874,29100.0
2007-01-24 11:10:00,35.56,35.56,35.49,35.53,34200.0,17.2874,17.2874,17.2534,17.2728,34200.0
2007-01-24 11:20:00,35.56,35.56,35.54,35.56,7700.0,17.2874,17.2874,17.2777,17.2874,7700.0
2007-01-24 11:30:00,35.56,35.65,35.56,35.6,16400.0,17.2874,17.3311,17.2874,17.3068,16400.0
2007-01-24 11:40:00,35.56,35.58,35.52,35.53,46600.0,17.2874,17.2971,17.268,17.2728,46600.0
2007-01-24 11:50:00,35.52,35.59,35.5,35.59,45200.0,17.268,17.302,17.2582,17.302,45200.0
2007-01-24 12:00:00,35.6,35.64,35.54,35.6,40800.0,17.3068,17.3263,17.2777,17.3068,40800.0
2007-01-24 12:10:00,35.6,35.6,35.59,35.6,5600.0,17.3068,17.3068,17.302,17.3068,5600.0
2007-01-24 12:20:00,35.59,35.6,35.56,35.6,7600.0,17.302,17.3068,17.2874,17.3068,7600.0
2007-01-24 12:30:00,35.59,35.6,35.58,35.59,8900.0,17.302,17.3068,17.2971,17.302,8900.0
2007-01-24 12:40:00,35.59,35.6,35.58,35.59,7300.0,17.302,17.3068,17.2971,17.302,7300.0
2007-01-24 12:50:00,35.59,35.59,35.58,35.59,4700.0,17.302,17.302,17.2971,17.302,4700.0
2007-01-24 13:00:00,35.59,35.6,35.58,35.59,4600.0,17.302,17.3068,17.2971,17.302,4600.0
2007-01-24 13:10:00,35.59,35.6,35.54,35.6,3800.0,17.302,17.3068,17.2777,17.3068,3800.0
2007-01-24 13:20:00,35.6,35.6,35.58,35.59,4300.0,17.3068,17.3068,17.2971,17.302,4300.0
2007-01-24 13:30:00,35.59,35.59,35.53,35.59,2500.0,17.302,17.302,17.2728,17.302,2500.0
2007-01-24 13:40:00,35.59,35.59,35.58,35.58,3700.0,17.302,17.302,17.2971,17.2971,3700.0
2007-01-24 13:50:00,35.58,35.7,35.57,35.66,25500.0,17.2971,17.3555,17.2923,17.336,25500.0
2007-01-24 14:00:00,35.65,35.65,35.59,35.6,19500.0,17.3311,17.3311,17.302,17.3068,19500.0
2007-01-24 14:10:00,35.6,35.6,35.58,35.59,10000.0,17.3068,17.3068,17.2971,17.302,10000.0
2007-01-24 14:20:00,35.59,35.66,35.57,35.58,17100.0,17.302,17.336,17.2923,17.2971,17100.0
2007-01-24 14:30:00,35.59,35.66,35.58,35.64,8500.0,17.302,17.336,17.2971,17.3263,8500.0
2007-01-24 14:40:00,35.64,35.7,35.63,35.69,11600.0,17.3263,17.3555,17.3214,17.3506,11600.0
2007-01-24 14:50:00,35.69,35.72,35.63,35.69,18900.0,17.3506,17.3652,17.3214,17.3506,18900.0
2007-01-24 15:00:00,35.69,35.69,35.6,35.61,27500.0,17.3506,17.3506,17.3068,17.3117,27500.0
2007-01-24 15:10:00,35.65,35.65,35.59,35.6,18500.0,17.3311,17.3311,17.302,17.3068,18500.0
2007-01-24 15:20:00,35.6,35.6,35.5,35.6,9100.0,17.3068,17.3068,17.2582,17.3068,9100.0
2007-01-24 15:30:00,35.6,35.6,35.57,35.57,7100.0,17.3068,17.3068,17.2923,17.2923,7100.0
2007-01-24 15:40:00,35.57,35.57,35.56,35.56,7500.0,17.2923,17.2923,17.2874,17.2874,7500.0
2007-01-24 15:50:00,35.58,35.58,35.54,35.55,11800.0,17.2971,17.2971,17.2777,17.2825,11800.0
2007-01-25 09:30:00,35.6,35.83,35.59,35.76,5200.0,17.3068,17.4187,17.302,17.3846,5200.0
2007-01-25 09:40:00,35.8,35.85,35.78,35.84,23400.0,17.4041,17.4284,17.3943,17.4235,23400.0
2007-01-25 09:50:00,35.8,35.85,35.8,35.85,11100.0,17.4041,17.4284,17.4041,17.4284,11100.0
2007-01-25 10:00:00,35.85,35.89,35.85,35.89,6800.0,17.4284,17.4478,17.4284,17.4478,6800.0
2007-01-25 10:10:00,35.89,35.9,35.74,35.75,18800.0,17.4478,17.4527,17.3749,17.3798,18800.0
2007-01-25 10:20:00,35.74,35.79,35.74,35.79,4000.0,17.3749,17.3992,17.3749,17.3992,4000.0
2007-01-25 10:30:00,35.78,35.84,35.77,35.84,11700.0,17.3943,17.4235,17.3895,17.4235,11700.0
2007-01-25 10:40:00,35.84,35.84,35.68,35.81,12800.0,17.4235,17.4235,17.3457,17.4089,12800.0
2007-01-25 10:50:00,35.81,35.81,35.8,35.81,8300.0,17.4089,17.4089,17.4041,17.4089,8300.0
2007-01-25 11:00:00,35.81,35.94,35.81,35.94,66000.0,17.4089,17.4721,17.4089,17.4721,66000.0
2007-01-25 11:10:00,35.94,35.98,35.93,35.97,13400.0,17.4721,17.4916,17.4673,17.4867,13400.0
2007-01-25 11:20:00,35.98,36.06,35.97,36.05,25500.0,17.4916,17.5305,17.4867,17.5256,25500.0
2007-01-25 11:30:00,36.04,36.13,35.95,36.0,40200.0,17.5207,17.5645,17.477,17.5013,40200.0
2007-01-25 11:40:00,36.0,36.0,35.96,36.0,39000.0,17.5013,17.5013,17.4819,17.5013,39000.0
2007-01-25 11:50:00,36.0,36.05,35.95,35.99,9900.0,17.5013,17.5256,17.477,17.4964,9900.0
2007-01-25 12:00:00,36.01,36.01,35.89,35.89,16600.0,17.5062,17.5062,17.4478,17.4478,16600.0
2007-01-25 12:10:00,35.89,35.89,35.82,35.82,2200.0,17.4478,17.4478,17.4138,17.4138,2200.0
2007-01-25 12:20:00,35.84,35.9,35.84,35.87,9700.0,17.4235,17.4527,17.4235,17.4381,9700.0
2007-01-25 12:30:00,35.84,35.9,35.84,35.85,25600.0,17.4235,17.4527,17.4235,17.4284,25600.0
2007-01-25 12:40:00,35.85,35.89,35.84,35.85,19000.0,17.4284,17.4478,17.4235,17.4284,19000.0
2007-01-25 12:50:00,35.84,35.87,35.83,35.85,10200.0,17.4235,17.4381,17.4187,17.4284,10200.0
2007-01-25 13:00:00,35.85,35.89,35.85,35.89,3000.0,17.4284,17.4478,17.4284,17.4478,3000.0
2007-01-25 13:10:00,35.9,35.9,35.85,35.85,7200.0,17.4527,17.4527,17.4284,17.4284,7200.0
2007-01-25 13:20:00,35.84,35.87,35.84,35.87,4600.0,17.4235,17.4381,17.4235,17.4381,4600.0
2007-01-25 13:30:00,35.85,35.87,35.75,35.75,12900.0,17.4284,17.4381,17.3798,17.3798,12900.0
2007-01-25 13:40:00,35.76,35.8,35.76,35.77,2300.0,17.3846,17.4041,17.3846,17.3895,2300.0
2007-01-25 13:50:00,35.78,35.8,35.71,35.75,25100.0,17.3943,17.4041,17.3603,17.3798,25100.0
2007-01-25 14:00:00,35.69,35.72,35.59,35.63,18000.0,17.3506,17.3652,17.302,17.3214,18000.0
2007-01-25 14:10:00,35.64,35.65,35.57,35.6,10800.0,17.3263,17.3311,17.2923,17.3068,10800.0
2007-01-25 14:20:00,35.62,35.7,35.55,35.65,26000.0,17.3166,17.3555,17.2825,17.3311,26000.0
2007-01-25 14:30:00,35.65,35.68,35.64,35.64,11600.0,17.3311,17.3457,17.3263,17.3263,11600.0
2007-01-25 14:40:00,35.67,35.67,35.58,35.64,15300.0,17.3409,17.3409,17.2971,17.3263,15300.0
2007-01-25 14:50:00,35.64,35.72,35.63,35.72,6700.0,17.3263,17.3652,17.3214,17.3652,6700.0
2007-01-25 15:00:00,35.71,35.73,35.55,35.58,14700.0,17.3603,17.37,17.2825,17.2971,14700.0
2007-01-25 15:10:00,35.59,35.59,35.41,35.5,20000.0,17.302,17.302,17.2145,17.2582,20000.0
2007-01-25 15:20:00,35.49,35.53,35.46,35.53,12900.0,17.2534,17.2728,17.2388,17.2728,12900.0
2007-01-25 15:30:00,35.54,35.65,35.54,35.6,13500.0,17.2777,17.3311,17.2777,17.3068,13500.0
2007-01-25 15:40:00,35.6,35.6,35.41,35.49,8900.0,17.3068,17.3068,17.2145,17.2534,8900.0
2007-01-25 15:50:00,35.5,35.6,35.5,35.56,27600.0,17.2582,17.3068,17.2582,17.2874,27600.0
2007-01-26 09:30:00,35.85,35.91,35.76,35.85,4800.0,17.4284,17.4575,17.3846,17.4284,4800.0
2007-01-26 09:40:00,35.85,35.89,35.75,35.75,5500.0,17.4284,17.4478,17.3798,17.3798,5500.0
2007-01-26 09:50:00,35.7,35.76,35.65,35.65,16000.0,17.3555,17.3846,17.3311,17.3311,16000.0
2007-01-26 10:00:00,35.72,35.72,35.58,35.63,17500.0,17.3652,17.3652,17.2971,17.3214,17500.0
2007-01-26 10:10:00,35.63,35.64,35.57,35.57,1600.0,17.3214,17.3263,17.2923,17.2923,1600.0
2007-01-26 10:20:00,35.58,35.65,35.57,35.64,5600.0,17.2971,17.3311,17.2923,17.3263,5600.0
2007-01-26 10:30:00,35.64,35.64,35.58,35.64,1800.0,17.3263,17.3263,17.2971,17.3263,1800.0
2007-01-26 10:40:00,35.64,35.64,35.64,35.64,1100.0,17.3263,17.3263,17.3263,17.3263,1100.0
2007-01-26 10:50:00,35.64,35.68,35.61,35.63,5100.0,17.3263,17.3457,17.3117,17.3214,5100.0
2007-01-26 11:00:00,35.64,35.68,35.63,35.63,10500.0,17.3263,17.3457,17.3214,17.3214,10500.0
2007-01-26 11:10:00,35.63,35.67,35.58,35.6,5300.0,17.3214,17.3409,17.2971,17.3068,5300.0
2007-01-26 11:20:00,35.6,35.65,35.56,35.58,1200.0,17.3068,17.3311,17.2874,17.2971,1200.0
2007-01-26 11:30:00,35.56,35.57,35.51,35.53,1600.0,17.2874,17.2923,17.2631,17.2728,1600.0
2007-01-26 11:40:00,35.57,35.6,35.51,35.58,7400.0,17.2923,17.3068,17.2631,17.2971,7400.0
2007-01-26 11:50:00,35.6,35.6,35.48,35.57,6800.0,17.3068,17.3068,17.2485,17.2923,6800.0
2007-01-26 12:00:00,35.57,35.62,35.57,35.62,5500.0,17.2923,17.3166,17.2923,17.3166,5500.0
2007-01-26 12:10:00,35.62,35.64,35.57,35.59,4800.0,17.3166,17.3263,17.2923,17.302,4800.0
2007-01-26 12:20:00,35.59,35.6,35.56,35.57,5200.0,17.302,17.3068,17.2874,17.2923,5200.0
2007-01-26 12:30:00,35.55,35.56,35.54,35.55,11100.0,17.2825,17.2874,17.2777,17.2825,11100.0
2007-01-26 12:40:00,35.55,35.57,35.54,35.55,8800.0,17.2825,17.2923,17.2777,17.2825,8800.0
2007-01-26 12:50:00,35.56,35.56,35.52,35.52,8600.0,17.2874,17.2874,17.268,17.268,8600.0
2007-01-26 13:00:00,35.55,35.55,35.53,35.54,2400.0,17.2825,17.2825,17.2728,17.2777,2400.0
2007-01-26 13:10:00,35.54,35.55,35.47,35.48,6700.0,17.2777,17.2825,17.2436,17.2485,6700.0
2007-01-26 13:20:00,35.5,35.52,35.5,35.5,600.0,17.2582,17.268,17.2582,17.2582,600.0
2007-01-26 13:30:00,35.51,35.56,35.51,35.56,2400.0,17.2631,17.2874,17.2631,17.2874,2400.0
2007-01-26 13:40:00,35.55,35.56,35.52,35.52,400.0,17.2825,17.2874,17.268,17.268,400.0
2007-01-26 13:50:00,35.51,35.56,35.51,35.56,700.0,17.2631,17.2874,17.2631,17.2874,700.0
2007-01-26 14:00:00,35.53,35.55,35.48,35.48,1100.0,17.2728,17.2825,17.2485,17.2485,1100.0
2007-01-26 14:10:00,35.49,35.56,35.47,35.55,8400.0,17.2534,17.2874,17.2436,17.2825,8400.0
2007-01-26 14:20:00,35.55,35.58,35.51,35.51,3100.0,17.2825,17.2971,17.2631,17.2631,3100.0
2007-01-26 14:30:00,35.51,35.53,35.48,35.48,1300.0,17.2631,17.2728,17.2485,17.2485,1300.0
2007-01-26 14:40:00,35.48,35.55,35.45,35.51,4600.0,17.2485,17.2825,17.2339,17.2631,4600.0
2007-01-26 14:50:00,35.54,35.54,35.45,35.49,2800.0,17.2777,17.2777,17.2339,17.2534,2800.0
2007-01-26 15:00:00,35.49,35.56,35.49,35.52,4800.0,17.2534,17.2874,17.2534,17.268,4800.0
2007-01-26 15:10:00,35.53,35.57,35.5,35.53,15300.0,17.2728,17.2923,17.2582,17.2728,15300.0
2007-01-26 15:20:00,35.52,35.6,35.52,35.57,17400.0,17.268,17.3068,17.268,17.2923,17400.0
2007-01-26 15:30:00,35.6,35.66,35.56,35.6,22000.0,17.3068,17.336,17.2874,17.3068,22000.0
2007-01-26 15:40:00,35.6,35.63,35.58,35.6,13600.0,17.3068,17.3214,17.2971,17.3068,13600.0
2007-01-26 15:50:00,35.6,35.62,35.5,35.56,13700.0,17.3068,17.3166,17.2582,17.2874,13700.0
2007-01-29 09:30:00,35.55,35.57,35.5,35.57,3700.0,17.2825,17.2923,17.2582,17.2923,3700.0
2007-01-29 09:40:00,35.55,35.66,35.55,35.66,3700.0,17.2825,17.336,17.2825,17.336,3700.0
2007-01-29 09:50:00,35.72,35.72,35.57,35.69,2300.0,17.3652,17.3652,17.2923,17.3506,2300.0
2007-01-29 10:00:00,35.71,35.77,35.67,35.76,3000.0,17.3603,17.3895,17.3409,17.3846,3000.0
2007-01-29 10:10:00,35.75,35.86,35.65,35.83,5400.0,17.3798,17.4332,17.3311,17.4187,5400.0
2007-01-29 10:20:00,35.83,35.97,35.79,35.97,4500.0,17.4187,17.4867,17.3992,17.4867,4500.0
2007-01-29 10:30:00,35.94,35.97,35.89,35.93,4100.0,17.4721,17.4867,17.4478,17.4673,4100.0
2007-01-29 10:40:00,35.93,36.0,35.92,36.0,5400.0,17.4673,17.5013,17.4624,17.5013,5400.0
2007-01-29 10:50:00,36.0,36.0,35.92,35.94,2800.0,17.5013,17.5013,17.4624,17.4721,2800.0
2007-01-29 11:00:00,35.94,35.98,35.94,35.95,18400.0,17.4721,17.4916,17.4721,17.477,18400.0
2007-01-29 11:10:00,35.95,36.0,35.93,35.98,16100.0,17.477,17.5013,17.4673,17.4916,16100.0
2007-01-29 11:20:00,35.97,36.0,35.86,35.86,10500.0,17.4867,17.5013,17.4332,17.4332,10500.0
2007-01-29 11:30:00,35.87,35.91,35.87,35.91,1300.0,17.4381,17.4575,17.4381,17.4575,1300.0
2007-01-29 11:40:00,35.9,35.9,35.83,35.83,1200.0,17.4527,17.4527,17.4187,17.4187,1200.0
2007-01-29 11:50:00,35.83,35.85,35.82,35.85,1200.0,17.4187,17.4284,17.4138,17.4284,1200.0
2007-01-29 12:00:00,35.85,35.85,35.75,35.83,1600.0,17.4284,17.4284,17.3798,17.4187,1600.0
2007-01-29 12:10:00,35.81,35.82,35.75,35.82,1600.0,17.4089,17.4138,17.3798,17.4138,1600.0
2007-01-29 12:20:00,35.77,35.81,35.76,35.81,1100.0,17.3895,17.4089,17.3846,17.4089,1100.0
2007-01-29 12:30:00,35.81,35.81,35.78,35.8,1500.0,17.4089,17.4089,17.3943,17.4041,1500.0
2007-01-29 12:40:00,35.81,35.82,35.76,35.76,1000.0,17.4089,17.4138,17.3846,17.3846,1000.0
2007-01-29 12:50:00,35.77,35.84,35.77,35.84,1200.0,17.3895,17.4235,17.3895,17.4235,1200.0
2007-01-29 13:00:00,35.83,35.84,35.77,35.8,1700.0,17.4187,17.4235,17.3895,17.4041,1700.0
2007-01-29 13:10:00,35.81,35.82,35.81,35.81,900.0,17.4089,17.4138,17.4089,17.4089,900.0
2007-01-29 13:20:00,35.82,35.82,35.72,35.74,5700.0,17.4138,17.4138,17.3652,17.3749,5700.0
2007-01-29 13:30:00,35.74,35.75,35.7,35.7,1000.0,17.3749,17.3798,17.3555,17.3555,1000.0
2007-01-29 13:40:00,35.65,35.67,35.55,35.55,2900.0,17.3311,17.3409,17.2825,17.2825,2900.0
2007-01-29 13:50:00,35.55,35.57,35.45,35.45,2900.0,17.2825,17.2923,17.2339,17.2339,2900.0
2007-01-29 14:00:00,35.43,35.46,35.34,35.46,7000.0,17.2242,17.2388,17.1804,17.2388,7000.0
2007-01-29 14:10:00,35.45,35.45,35.4,35.42,2100.0,17.2339,17.2339,17.2096,17.2193,2100.0
2007-01-29 14:20:00,35.43,35.49,35.38,35.38,2000.0,17.2242,17.2534,17.1999,17.1999,2000.0
2007-01-29 14:30:00,35.44,35.44,35.4,35.4,1500.0,17.2291,17.2291,17.2096,17.2096,1500.0
2007-01-29 14:40:00,35.41,35.48,35.38,35.48,2400.0,17.2145,17.2485,17.1999,17.2485,2400.0
2007-01-29 14:50:00,35.48,35.52,35.47,35.52,1700.0,17.2485,17.268,17.2436,17.268,1700.0
2007-01-29 15:00:00,35.52,35.63,35.52,35.61,3300.0,17.268,17.3214,17.268,17.3117,3300.0
2007-01-29 15:10:00,35.62,35.67,35.6,35.67,3200.0,17.3166,17.3409,17.3068,17.3409,3200.0
2007-01-29 15:20:00,35.67,35.75,35.65,35.72,6700.0,17.3409,17.3798,17.3311,17.3652,6700.0
2007-01-29 15:30:00,35.69,35.74,35.69,35.74,3600.0,17.3506,17.3749,17.3506,17.3749,3600.0
2007-01-29 15:40:00,35.73,35.78,35.73,35.78,7200.0,17.37,17.3943,17.37,17.3943,7200.0
2007-01-29 15:50:00,35.78,35.78,35.73,35.75,9600.0,17.3943,17.3943,17.37,17.3798,9600.0
2007-01-30 09:30:00,35.9,36.03,35.71,35.71,2900.0,17.4527,17.5159,17.3603,17.3603,2900.0
2007-01-30 09:40:00,35.79,35.82,35.79,35.79,1400.0,17.3992,17.4138,17.3992,17.3992,1400.0
2007-01-30 09:50:00,35.79,35.79,35.7,35.71,3400.0,17.3992,17.3992,17.3555,17.3603,3400.0
2007-01-30 10:00:00,35.73,35.85,35.73,35.85,4700.0,17.37,17.4284,17.37,17.4284,4700.0
2007-01-30 10:10:00,35.85,35.87,35.84,35.87,3400.0,17.4284,17.4381,17.4235,17.4381,3400.0
2007-01-30 10:20:00,35.88,35.9,35.82,35.85,92000.0,17.443,17.4527,17.4138,17.4284,92000.0
2007-01-30 10:30:00,35.85,35.85,35.83,35.84,9100.0,17.4284,17.4284,17.4187,17.4235,9100.0
2007-01-30 10:40:00,35.84,35.85,35.79,35.79,3800.0,17.4235,17.4284,17.3992,17.3992,3800.0
2007-01-30 10:50:00,35.82,35.88,35.78,35.88,1200.0,17.4138,17.443,17.3943,17.443,1200.0
2007-01-30 11:00:00,35.88,35.9,35.88,35.9,5600.0,17.443,17.4527,17.443,17.4527,5600.0
2007-01-30 11:10:00,35.9,35.95,35.9,35.95,9700.0,17.4527,17.477,17.4527,17.477,9700.0
2007-01-30 11:20:00,35.95,35.96,35.95,35.96,4000.0,17.477,17.4819,17.477,17.4819,4000.0
2007-01-30 11:30:00,35.96,35.97,35.9,35.9,3900.0,17.4819,17.4867,17.4527,17.4527,3900.0
2007-01-30 11:40:00,35.9,35.9,35.9,35.9,4300.0,17.4527,17.4527,17.4527,17.4527,4300.0
2007-01-30 11:50:00,35.9,35.9,35.9,35.9,1400.0,17.4527,17.4527,17.4527,17.4527,1400.0
2007-01-30 12:00:00,35.9,35.92,35.9,35.9,1800.0,17.4527,17.4624,17.4527,17.4527,1800.0
2007-01-30 12:10:00,35.9,35.91,35.9,35.9,4300.0,17.4527,17.4575,17.4527,17.4527,4300.0
2007-01-30 12:20:00,35.89,35.9,35.89,35.89,800.0,17.4478,17.4527,17.4478,17.4478,800.0
2007-01-30 12:30:00,35.89,35.91,35.85,35.91,1400.0,17.4478,17.4575,17.4284,17.4575,1400.0
2007-01-30 12:40:00,35.9,35.91,35.89,35.9,1700.0,17.4527,17.4575,17.4478,17.4527,1700.0
2007-01-30 12:50:00,35.9,35.9,35.85,35.89,1700.0,17.4527,17.4527,17.4284,17.4478,1700.0
2007-01-30 13:00:00,35.9,35.9,35.78,35.78,4300.0,17.4527,17.4527,17.3943,17.3943,4300.0
2007-01-30 13:10:00,35.8,35.84,35.76,35.81,1700.0,17.4041,17.4235,17.3846,17.4089,1700.0
2007-01-30 13:20:00,35.83,35.87,35.83,35.83,1600.0,17.4187,17.4381,17.4187,17.4187,1600.0
2007-01-30 13:30:00,35.83,35.85,35.82,35.82,43600.0,17.4187,17.4284,17.4138,17.4138,43600.0
2007-01-30 13:40:00,35.84,35.85,35.84,35.85,6900.0,17.4235,17.4284,17.4235,17.4284,6900.0
2007-01-30 13:50:00,35.85,35.85,35.84,35.85,2300.0,17.4284,17.4284,17.4235,17.4284,2300.0
2007-01-30 14:00:00,35.85,35.85,35.8,35.8,3600.0,17.4284,17.4284,17.4041,17.4041,3600.0
2007-01-30 14:10:00,35.8,35.8,35.79,35.79,2700.0,17.4041,17.4041,17.3992,17.3992,2700.0
2007-01-30 14:20:00,35.8,35.82,35.78,35.8,4900.0,17.4041,17.4138,17.3943,17.4041,4900.0
2007-01-30 14:30:00,35.79,35.81,35.75,35.81,8300.0,17.3992,17.4089,17.3798,17.4089,8300.0
2007-01-30 14:40:00,35.82,35.82,35.76,35.79,8500.0,17.4138,17.4138,17.3846,17.3992,8500.0
2007-01-30 14:50:00,35.75,35.83,35.75,35.83,5700.0,17.3798,17.4187,17.3798,17.4187,5700.0
2007-01-30 15:00:00,35.83,35.85,35.79,35.84,12300.0,17.4187,17.4284,17.3992,17.4235,12300.0
2007-01-30 15:10:00,35.85,35.85,35.79,35.81,12500.0,17.4284,17.4284,17.3992,17.4089,12500.0
2007-01-30 15:20:00,35.85,35.86,35.8,35.8,15600.0,17.4284,17.4332,17.4041,17.4041,15600.0
2007-01-30 15:30:00,35.83,35.85,35.83,35.85,10000.0,17.4187,17.4284,17.4187,17.4284,10000.0
2007-01-30 15:40:00,35.85,35.87,35.82,35.83,15200.0,17.4284,17.4381,17.4138,17.4187,15200.0
2007-01-30 15:50:00,35.84,35.86,35.79,35.83,22400.0,17.4235,17.4332,17.3992,17.4187,22400.0
2007-01-31 09:30:00,35.92,36.07,35.85,35.93,11000.0,17.4624,17.5353,17.4284,17.4673,11000.0
2007-01-31 09:40:00,35.95,35.97,35.92,35.94,3500.0,17.477,17.4867,17.4624,17.4721,3500.0
2007-01-31 09:50:00,35.95,35.96,35.9,35.95,4000.0,17.477,17.4819,17.4527,17.477,4000.0
2007-01-31 10:00:00,35.96,35.96,35.92,35.95,2700.0,17.4819,17.4819,17.4624,17.477,2700.0
2007-01-31 10:10:00,35.97,35.98,35.94,35.97,2200.0,17.4867,17.4916,17.4721,17.4867,2200.0
2007-01-31 10:20:00,35.95,35.97,35.9,35.94,35200.0,17.477,17.4867,17.4527,17.4721,35200.0
2007-01-31 10:30:00,35.92,35.97,35.9,35.91,14200.0,17.4624,17.4867,17.4527,17.4575,14200.0
2007-01-31 10:40:00,35.96,35.96,35.83,35.92,11200.0,17.4819,17.4819,17.4187,17.4624,11200.0
2007-01-31 10:50:00,35.88,35.93,35.86,35.9,5300.0,17.443,17.4673,17.4332,17.4527,5300.0
2007-01-31 11:00:00,35.92,35.92,35.85,35.87,3600.0,17.4624,17.4624,17.4284,17.4381,3600.0
2007-01-31 11:10:00,35.88,35.9,35.85,35.86,1800.0,17.443,17.4527,17.4284,17.4332,1800.0
2007-01-31 11:20:00,35.86,35.89,35.85,35.86,128200.0,17.4332,17.4478,17.4284,17.4332,128200.0
2007-01-31 11:30:00,35.88,35.92,35.84,35.91,3900.0,17.443,17.4624,17.4235,17.4575,3900.0
2007-01-31 11:40:00,35.9,35.91,35.9,35.9,9600.0,17.4527,17.4575,17.4527,17.4527,9600.0
2007-01-31 11:50:00,35.9,35.91,35.87,35.9,5200.0,17.4527,17.4575,17.4381,17.4527,5200.0
2007-01-31 12:00:00,35.9,35.9,35.75,35.9,15600.0,17.4527,17.4527,17.3798,17.4527,15600.0
2007-01-31 12:10:00,35.9,35.91,35.85,35.85,3100.0,17.4527,17.4575,17.4284,17.4284,3100.0
2007-01-31 12:20:00,35.9,35.9,35.87,35.88,700.0,17.4527,17.4527,17.4381,17.443,700.0
2007-01-31 12:30:00,35.87,35.9,35.84,35.84,4400.0,17.4381,17.4527,17.4235,17.4235,4400.0
2007-01-31 12:40:00,35.85,35.91,35.74,35.84,10400.0,17.4284,17.4575,17.3749,17.4235,10400.0
2007-01-31 12:50:00,35.87,35.9,35.85,35.88,3100.0,17.4381,17.4527,17.4284,17.443,3100.0
2007-01-31 13:00:00,35.87,35.9,35.84,35.85,3500.0,17.4381,17.4527,17.4235,17.4284,3500.0
2007-01-31 13:10:00,35.88,35.9,35.81,35.87,2700.0,17.443,17.4527,17.4089,17.4381,2700.0
2007-01-31 13:20:00,35.85,35.9,35.83,35.87,4900.0,17.4284,17.4527,17.4187,17.4381,4900.0
2007-01-31 13:30:00,35.9,36.0,35.88,36.0,9600.0,17.4527,17.5013,17.443,17.5013,9600.0
2007-01-31 13:40:00,35.99,35.99,35.88,35.95,6100.0,17.4964,17.4964,17.443,17.477,6100.0
2007-01-31 13:50:00,35.94,35.97,35.9,35.93,7900.0,17.4721,17.4867,17.4527,17.4673,7900.0
2007-01-31 14:00:00,35.96,35.96,35.92,35.96,5900.0,17.4819,17.4819,17.4624,17.4819,5900.0
2007-01-31 14:10:00,35.94,36.0,35.82,36.0,15100.0,17.4721,17.5013,17.4138,17.5013,15100.0
2007-01-31 14:20:00,36.0,36.08,35.89,35.89,17100.0,17.5013,17.5402,17.4478,17.4478,17100.0
2007-01-31 14:30:00,35.91,35.99,35.89,35.95,12600.0,17.4575,17.4964,17.4478,17.477,12600.0
2007-01-31 14:40:00,35.94,36.0,35.88,35.97,23000.0,17.4721,17.5013,17.443,17.4867,23000.0
2007-01-31 14:50:00,35.97,36.08,35.94,36.03,16200.0,17.4867,17.5402,17.4721,17.5159,16200.0
2007-01-31 15:00:00,36.05,36.07,36.03,36.05,9400.0,17.5256,17.5353,17.5159,17.5256,9400.0
2007-01-31 15:10:00,36.05,36.07,36.01,36.05,15200.0,17.5256,17.5353,17.5062,17.5256,15200.0
2007-01-31 15:20:00,36.08,36.09,36.02,36.05,9100.0,17.5402,17.5451,17.511,17.5256,9100.0
2007-01-31 15:30:00,36.05,36.06,36.02,36.03,33000.0,17.5256,17.5305,17.511,17.5159,33000.0
2007-01-31 15:40:00,36.04,36.06,36.01,36.05,52200.0,17.5207,17.5305,17.5062,17.5256,52200.0
2007-01-31 15:50:00,36.04,36.04,35.84,35.89,8800.0,17.5207,17.5207,17.4235,17.4478,8800.0
2007-02-01 09:30:00,36.1,36.12,36.01,36.08,2100.0,17.5499,17.5596,17.5062,17.5402,2100.0
2007-02-01 09:40:00,36.02,36.08,35.95,36.08,3500.0,17.511,17.5402,17.477,17.5402,3500.0
2007-02-01 09:50:00,36.07,36.25,36.07,36.25,5300.0,17.5353,17.6228,17.5353,17.6228,5300.0
2007-02-01 10:00:00,36.21,36.34,36.21,36.3,35000.0,17.6034,17.6666,17.6034,17.6471,35000.0
2007-02-01 10:10:00,36.3,36.33,36.24,36.27,11800.0,17.6471,17.6617,17.618,17.6326,11800.0
2007-02-01 10:20:00,36.27,36.28,36.24,36.28,6200.0,17.6326,17.6374,17.618,17.6374,6200.0
2007-02-01 10:30:00,36.26,36.35,36.25,36.3,194100.0,17.6277,17.6715,17.6228,17.6471,194100.0
2007-02-01 10:40:00,36.33,36.51,36.33,36.51,28000.0,17.6617,17.7492,17.6617,17.7492,28000.0
2007-02-01 10:50:00,36.51,36.54,36.47,36.5,7200.0,17.7492,17.7638,17.7298,17.7444,7200.0
2007-02-01 11:00:00,36.5,36.52,36.41,36.5,7400.0,17.7444,17.7541,17.7006,17.7444,7400.0
2007-02-01 11:10:00,36.46,36.48,36.3,36.41,17500.0,17.7249,17.7347,17.6471,17.7006,17500.0
2007-02-01 11:20:00,36.42,36.43,36.3,36.34,7000.0,17.7055,17.7103,17.6471,17.6666,7000.0
2007-02-01 11:30:00,36.34,36.5,36.33,36.5,24700.0,17.6666,17.7444,17.6617,17.7444,24700.0
2007-02-01 11:40:00,36.47,36.52,36.43,36.43,44900.0,17.7298,17.7541,17.7103,17.7103,44900.0
2007-02-01 11:50:00,36.49,36.54,36.44,36.54,24200.0,17.7395,17.7638,17.7152,17.7638,24200.0
2007-02-01 12:00:00,36.54,36.66,36.48,36.53,57600.0,17.7638,17.8222,17.7347,17.759,57600.0
2007-02-01 12:10:00,36.53,36.56,36.49,36.51,44500.0,17.759,17.7735,17.7395,17.7492,44500.0
2007-02-01 12:20:00,36.52,36.52,36.5,36.5,7600.0,17.7541,17.7541,17.7444,17.7444,7600.0
2007-02-01 12:30:00,36.51,36.51,36.47,36.48,6200.0,17.7492,17.7492,17.7298,17.7347,6200.0
2007-02-01 12:40:00,36.48,36.49,36.42,36.43,5900.0,17.7347,17.7395,17.7055,17.7103,5900.0
2007-02-01 12:50:00,36.43,36.48,36.39,36.47,15700.0,17.7103,17.7347,17.6909,17.7298,15700.0
2007-02-01 13:00:00,36.47,36.5,36.46,36.49,13200.0,17.7298,17.7444,17.7249,17.7395,13200.0
2007-02-01 13:10:00,36.5,36.52,36.42,36.47,7200.0,17.7444,17.7541,17.7055,17.7298,7200.0
2007-02-01 13:20:00,36.49,36.56,36.44,36.52,10100.0,17.7395,17.7735,17.7152,17.7541,10100.0
2007-02-01 13:30:00,36.48,36.59,36.45,36.58,25900.0,17.7347,17.7881,17.7201,17.7833,25900.0
2007-02-01 13:40:00,36.6,36.76,36.55,36.76,47300.0,17.793,17.8708,17.7687,17.8708,47300.0
2007-02-01 13:50:00,36.76,36.76,36.66,36.75,17600.0,17.8708,17.8708,17.8222,17.8659,17600.0
2007-02-01 14:00:00,36.75,36.87,36.69,36.86,60300.0,17.8659,17.9242,17.8367,17.9194,60300.0
2007-02-01 14:10:00,36.84,36.84,36.7,36.75,10400.0,17.9097,17.9097,17.8416,17.8659,10400.0
2007-02-01 14:20:00,36.72,36.8,36.66,36.71,11300.0,17.8513,17.8902,17.8222,17.8465,11300.0
2007-02-01 14:30:00,36.7,36.73,36.7,36.7,5300.0,17.8416,17.8562,17.8416,17.8416,5300.0
2007-02-01 14:40:00,36.74,36.79,36.61,36.61,20600.0,17.8611,17.8854,17.7979,17.7979,20600.0
2007-02-01 14:50:00,36.62,36.7,36.6,36.68,28300.0,17.8027,17.8416,17.793,17.8319,28300.0
2007-02-01 15:00:00,36.68,36.73,36.62,36.62,24600.0,17.8319,17.8562,17.8027,17.8027,24600.0
2007-02-01 15:10:00,36.63,36.7,36.59,36.59,14500.0,17.8076,17.8416,17.7881,17.7881,14500.0
2007-02-01 15:20:00,36.59,36.62,36.54,36.59,28700.0,17.7881,17.8027,17.7638,17.7881,28700.0
2007-02-01 15:30:00,36.59,36.64,36.58,36.6,38200.0,17.7881,17.8124,17.7833,17.793,38200.0
2007-02-01 15:40:00,36.6,36.62,36.56,36.56,24400.0,17.793,17.8027,17.7735,17.7735,24400.0
2007-02-01 15:50:00,36.57,36.64,36.54,36.55,61600.0,17.7784,17.8124,17.7638,17.7687,61600.0
2007-02-02 09:30:00,36.65,37.1,36.65,37.09,30400.0,17.8173,18.0361,17.8173,18.0312,30400.0
2007-02-02 09:40:00,37.09,37.29,37.02,37.15,57600.0,18.0312,18.1284,17.9972,18.0604,57600.0
2007-02-02 09:50:00,37.11,37.11,37.0,37.0,22500.0,18.0409,18.0409,17.9874,17.9874,22500.0
2007-02-02 10:00:00,37.0,37.02,36.91,36.98,11200.0,17.9874,17.9972,17.9437,17.9777,11200.0
2007-02-02 10:10:00,36.97,37.1,36.96,37.1,17100.0,17.9729,18.0361,17.968,18.0361,17100.0
2007-02-02 10:20:00,37.1,37.1,36.99,36.99,117000.0,18.0361,18.0361,17.9826,17.9826,117000.0
2007-02-02 10:30:00,37.02,37.05,36.85,36.87,18200.0,17.9972,18.0118,17.9145,17.9242,18200.0
2007-02-02 10:40:00,36.85,36.94,36.81,36.93,15900.0,17.9145,17.9583,17.8951,17.9534,15900.0
2007-02-02 10:50:00,36.93,37.08,36.93,37.04,8100.0,17.9534,18.0263,17.9534,18.0069,8100.0
2007-02-02 11:00:00,37.04,37.06,36.94,36.99,19400.0,18.0069,18.0166,17.9583,17.9826,19400.0
2007-02-02 11:10:00,37.01,37.01,36.93,36.93,6000.0,17.9923,17.9923,17.9534,17.9534,6000.0
2007-02-02 11:20:00,36.94,37.05,36.93,37.03,12500.0,17.9583,18.0118,17.9534,18.002,12500.0
2007-02-02 11:30:00,37.0,37.02,36.96,37.0,5200.0,17.9874,17.9972,17.968,17.9874,5200.0
2007-02-02 11:40:00,37.0,37.04,36.97,36.97,10100.0,17.9874,18.0069,17.9729,17.9729,10100.0
2007-02-02 11:50:00,36.97,37.05,36.96,37.03,22800.0,17.9729,18.0118,17.968,18.002,22800.0
2007-02-02 12:00:00,37.03,37.05,37.0,37.05,8700.0,18.002,18.0118,17.9874,18.0118,8700.0
2007-02-02 12:10:00,37.05,37.11,37.05,37.05,10200.0,18.0118,18.0409,18.0118,18.0118,10200.0
2007-02-02 12:20:00,37.07,37.11,37.05,37.07,4200.0,18.0215,18.0409,18.0118,18.0215,4200.0
2007-02-02 12:30:00,37.07,37.14,37.07,37.1,7700.0,18.0215,18.0555,18.0215,18.0361,7700.0
2007-02-02 12:40:00,37.1,37.16,37.08,37.1,5400.0,18.0361,18.0652,18.0263,18.0361,5400.0
2007-02-02 12:50:00,37.09,37.13,37.09,37.13,4200.0,18.0312,18.0506,18.0312,18.0506,4200.0
2007-02-02 13:00:00,37.13,37.18,37.12,37.13,8300.0,18.0506,18.075,18.0458,18.0506,8300.0
2007-02-02 13:10:00,37.13,37.14,37.08,37.1,36500.0,18.0506,18.0555,18.0263,18.0361,36500.0
2007-02-02 13:20:00,37.11,37.12,37.07,37.08,3300.0,18.0409,18.0458,18.0215,18.0263,3300.0
2007-02-02 13:30:00,37.09,37.2,37.09,37.18,16100.0,18.0312,18.0847,18.0312,18.075,16100.0
2007-02-02 13:40:00,37.19,37.32,37.19,37.2,12200.0,18.0798,18.143,18.0798,18.0847,12200.0
2007-02-02 13:50:00,37.19,37.2,37.15,37.15,13900.0,18.0798,18.0847,18.0604,18.0604,13900.0
2007-02-02 14:00:00,37.15,37.18,37.15,37.18,10600.0,18.0604,18.075,18.0604,18.075,10600.0
2007-02-02 14:10:00,37.18,37.2,37.14,37.15,5200.0,18.075,18.0847,18.0555,18.0604,5200.0
2007-02-02 14:20:00,37.15,37.15,37.09,37.09,8900.0,18.0604,18.0604,18.0312,18.0312,8900.0
2007-02-02 14:30:00,37.08,37.19,37.08,37.19,6300.0,18.0263,18.0798,18.0263,18.0798,6300.0
2007-02-02 14:40:00,37.19,37.25,37.03,37.09,12600.0,18.0798,18.109,18.002,18.0312,12600.0
2007-02-02 14:50:00,37.17,37.2,37.15,37.18,4000.0,18.0701,18.0847,18.0604,18.075,4000.0
2007-02-02 15:00:00,37.17,37.17,37.09,37.1,5300.0,18.0701,18.0701,18.0312,18.0361,5300.0
2007-02-02 15:10:00,37.1,37.12,37.07,37.07,14500.0,18.0361,18.0458,18.0215,18.0215,14500.0
2007-02-02 15:20:00,37.08,37.11,37.08,37.09,7000.0,18.0263,18.0409,18.0263,18.0312,7000.0
2007-02-02 15:30:00,37.08,37.33,37.08,37.33,28200.0,18.0263,18.1479,18.0263,18.1479,28200.0
2007-02-02 15:40:00,37.32,37.33,37.19,37.25,36100.0,18.143,18.1479,18.0798,18.109,36100.0
2007-02-02 15:50:00,37.25,37.41,37.17,37.19,105400.0,18.109,18.1868,18.0701,18.0798,105400.0
2007-02-05 09:30:00,37.24,37.74,37.2,37.31,16200.0,18.1041,18.3472,18.0847,18.1382,16200.0
2007-02-05 09:40:00,37.33,37.5,37.33,37.48,4800.0,18.1479,18.2305,18.1479,18.2208,4800.0
2007-02-05 09:50:00,37.48,37.48,37.25,37.35,6300.0,18.2208,18.2208,18.109,18.1576,6300.0
2007-02-05 10:00:00,37.33,37.36,37.29,37.34,4100.0,18.1479,18.1625,18.1284,18.1527,4100.0
2007-02-05 10:10:00,37.33,37.38,37.33,37.36,4300.0,18.1479,18.1722,18.1479,18.1625,4300.0
2007-02-05 10:20:00,37.36,37.45,37.36,37.39,7000.0,18.1625,18.2062,18.1625,18.177,7000.0
2007-02-05 10:30:00,37.4,37.45,37.37,37.4,11300.0,18.1819,18.2062,18.1673,18.1819,11300.0
2007-02-05 10:40:00,37.4,37.4,37.39,37.4,4400.0,18.1819,18.1819,18.177,18.1819,4400.0
2007-02-05 10:50:00,37.4,37.44,37.36,37.44,7900.0,18.1819,18.2014,18.1625,18.2014,7900.0
2007-02-05 11:00:00,37.43,37.43,37.36,37.4,30300.0,18.1965,18.1965,18.1625,18.1819,30300.0
2007-02-05 11:10:00,37.39,37.4,37.36,37.4,2400.0,18.177,18.1819,18.1625,18.1819,2400.0
2007-02-05 11:20:00,37.39,37.44,37.38,37.4,27900.0,18.177,18.2014,18.1722,18.1819,27900.0
2007-02-05 11:30:00,37.4,37.45,37.4,37.45,12100.0,18.1819,18.2062,18.1819,18.2062,12100.0
2007-02-05 11:40:00,37.44,37.48,37.44,37.47,16200.0,18.2014,18.2208,18.2014,18.2159,16200.0
2007-02-05 11:50:00,37.45,37.52,37.45,37.5,19200.0,18.2062,18.2402,18.2062,18.2305,19200.0
2007-02-05 12:00:00,37.5,37.5,37.49,37.49,7600.0,18.2305,18.2305,18.2257,18.2257,7600.0
2007-02-05 12:10:00,37.47,37.49,37.47,37.47,3500.0,18.2159,18.2257,18.2159,18.2159,3500.0
2007-02-05 12:20:00,37.49,37.49,37.48,37.48,3900.0,18.2257,18.2257,18.2208,18.2208,3900.0
2007-02-05 12:30:00,37.49,37.49,37.48,37.48,2700.0,18.2257,18.2257,18.2208,18.2208,2700.0
2007-02-05 12:40:00,37.48,37.49,37.43,37.44,4600.0,18.2208,18.2257,18.1965,18.2014,4600.0
2007-02-05 12:50:00,37.44,37.46,37.43,37.45,7900.0,18.2014,18.2111,18.1965,18.2062,7900.0
2007-02-05 13:00:00,37.45,37.46,37.4,37.41,5600.0,18.2062,18.2111,18.1819,18.1868,5600.0
2007-02-05 13:10:00,37.4,37.42,37.4,37.42,3900.0,18.1819,18.1916,18.1819,18.1916,3900.0
2007-02-05 13:20:00,37.42,37.43,37.37,37.38,4900.0,18.1916,18.1965,18.1673,18.1722,4900.0
2007-02-05 13:30:00,37.38,37.38,37.36,37.37,4000.0,18.1722,18.1722,18.1625,18.1673,4000.0
2007-02-05 13:40:00,37.37,37.37,37.29,37.29,2800.0,18.1673,18.1673,18.1284,18.1284,2800.0
2007-02-05 13:50:00,37.29,37.29,37.27,37.28,4500.0,18.1284,18.1284,18.1187,18.1236,4500.0
2007-02-05 14:00:00,37.28,37.33,37.27,37.3,4100.0,18.1236,18.1479,18.1187,18.1333,4100.0
2007-02-05 14:10:00,37.31,37.33,37.29,37.33,1800.0,18.1382,18.1479,18.1284,18.1479,1800.0
2007-02-05 14:20:00,37.33,37.35,37.32,37.35,2600.0,18.1479,18.1576,18.143,18.1576,2600.0
2007-02-05 14:30:00,37.34,37.42,37.34,37.42,4500.0,18.1527,18.1916,18.1527,18.1916,4500.0
2007-02-05 14:40:00,37.43,37.43,37.39,37.39,7000.0,18.1965,18.1965,18.177,18.177,7000.0
2007-02-05 14:50:00,37.4,37.4,37.36,37.36,4400.0,18.1819,18.1819,18.1625,18.1625,4400.0
2007-02-05 15:00:00,37.36,37.4,37.31,37.35,9300.0,18.1625,18.1819,18.1382,18.1576,9300.0
2007-02-05 15:10:00,37.35,37.35,37.32,37.34,5800.0,18.1576,18.1576,18.143,18.1527,5800.0
2007-02-05 15:20:00,37.34,37.4,37.34,37.38,4900.0,18.1527,18.1819,18.1527,18.1722,4900.0
2007-02-05 15:30:00,37.38,37.4,37.38,37.39,4100.0,18.1722,18.1819,18.1722,18.177,4100.0
2007-02-05 15:40:00,37.38,37.39,37.36,37.37,4700.0,18.1722,18.177,18.1625,18.1673,4700.0
2007-02-05 15:50:00,37.37,37.37,37.25,37.27,8100.0,18.1673,18.1673,18.109,18.1187,8100.0
2007-02-06 09:30:00,37.53,37.91,37.53,37.69,6000.0,18.2451,18.4298,18.2451,18.3229,6000.0
2007-02-06 09:40:00,37.69,37.76,37.68,37.75,112400.0,18.3229,18.3569,18.318,18.3521,112400.0
2007-02-06 09:50:00,37.75,37.81,37.61,37.63,8000.0,18.3521,18.3812,18.284,18.2937,8000.0
2007-02-06 10:00:00,37.6,37.6,37.54,37.56,11100.0,18.2791,18.2791,18.25,18.2597,11100.0
2007-02-06 10:10:00,37.59,37.6,37.57,37.58,3200.0,18.2743,18.2791,18.2646,18.2694,3200.0
2007-02-06 10:20:00,37.59,37.64,37.59,37.63,5800.0,18.2743,18.2986,18.2743,18.2937,5800.0
2007-02-06 10:30:00,37.62,37.64,37.62,37.63,3500.0,18.2889,18.2986,18.2889,18.2937,3500.0
2007-02-06 10:40:00,37.62,37.62,37.57,37.58,2600.0,18.2889,18.2889,18.2646,18.2694,2600.0
2007-02-06 10:50:00,37.58,37.59,37.57,37.59,3800.0,18.2694,18.2743,18.2646,18.2743,3800.0
2007-02-06 11:00:00,37.59,37.59,37.58,37.59,1300.0,18.2743,18.2743,18.2694,18.2743,1300.0
2007-02-06 11:10:00,37.59,37.59,37.58,37.59,2600.0,18.2743,18.2743,18.2694,18.2743,2600.0
2007-02-06 11:20:00,37.59,37.59,37.58,37.59,1900.0,18.2743,18.2743,18.2694,18.2743,1900.0
2007-02-06 11:30:00,37.59,37.6,37.58,37.59,3000.0,18.2743,18.2791,18.2694,18.2743,3000.0
2007-02-06 11:40:00,37.6,37.63,37.54,37.55,6800.0,18.2791,18.2937,18.25,18.2548,6800.0
2007-02-06 11:50:00,37.59,37.6,37.56,37.57,3700.0,18.2743,18.2791,18.2597,18.2646,3700.0
2007-02-06 12:00:00,37.58,37.6,37.57,37.6,5000.0,18.2694,18.2791,18.2646,18.2791,5000.0
2007-02-06 12:10:00,37.6,37.6,37.57,37.6,9100.0,18.2791,18.2791,18.2646,18.2791,9100.0
2007-02-06 12:20:00,37.59,37.6,37.53,37.54,12500.0,18.2743,18.2791,18.2451,18.25,12500.0
2007-02-06 12:30:00,37.53,37.56,37.53,37.55,5000.0,18.2451,18.2597,18.2451,18.2548,5000.0
2007-02-06 12:40:00,37.55,37.56,37.52,37.56,9800.0,18.2548,18.2597,18.2402,18.2597,9800.0
2007-02-06 12:50:00,37.56,37.57,37.56,37.57,1600.0,18.2597,18.2646,18.2597,18.2646,1600.0
2007-02-06 13:00:00,37.56,37.6,37.56,37.6,4600.0,18.2597,18.2791,18.2597,18.2791,4600.0
2007-02-06 13:10:00,37.6,37.6,37.6,37.6,3200.0,18.2791,18.2791,18.2791,18.2791,3200.0
2007-02-06 13:20:00,37.6,37.6,37.59,37.6,1600.0,18.2791,18.2791,18.2743,18.2791,1600.0
2007-02-06 13:30:00,37.6,37.66,37.6,37.66,8900.0,18.2791,18.3083,18.2791,18.3083,8900.0
2007-02-06 13:40:00,37.66,37.69,37.65,37.69,2800.0,18.3083,18.3229,18.3034,18.3229,2800.0
2007-02-06 13:50:00,37.69,37.7,37.67,37.7,4000.0,18.3229,18.3278,18.3132,18.3278,4000.0
2007-02-06 14:00:00,37.69,37.69,37.59,37.66,5700.0,18.3229,18.3229,18.2743,18.3083,5700.0
2007-02-06 14:10:00,37.66,37.66,37.62,37.62,3200.0,18.3083,18.3083,18.2889,18.2889,3200.0
2007-02-06 14:20:00,37.64,37.66,37.62,37.66,2100.0,18.2986,18.3083,18.2889,18.3083,2100.0
2007-02-06 14:30:00,37.68,37.69,37.68,37.69,2500.0,18.318,18.3229,18.318,18.3229,2500.0
2007-02-06 14:40:00,37.69,37.7,37.59,37.65,8100.0,18.3229,18.3278,18.2743,18.3034,8100.0
2007-02-06 14:50:00,37.67,37.67,37.58,37.61,9200.0,18.3132,18.3132,18.2694,18.284,9200.0
2007-02-06 15:00:00,37.6,37.68,37.58,37.62,9200.0,18.2791,18.318,18.2694,18.2889,9200.0
2007-02-06 15:10:00,37.61,37.66,37.6,37.61,5700.0,18.284,18.3083,18.2791,18.284,5700.0
2007-02-06 15:20:00,37.62,37.63,37.53,37.57,9100.0,18.2889,18.2937,18.2451,18.2646,9100.0
2007-02-06 15:30:00,37.55,37.6,37.55,37.6,10100.0,18.2548,18.2791,18.2548,18.2791,10100.0
2007-02-06 15:40:00,37.6,37.62,37.57,37.58,122900.0,18.2791,18.2889,18.2646,18.2694,122900.0
2007-02-06 15:50:00,37.58,37.59,37.57,37.58,98300.0,18.2694,18.2743,18.2646,18.2694,98300.0
2007-02-07 09:30:00,37.65,37.71,37.53,37.53,5100.0,18.3034,18.3326,18.2451,18.2451,5100.0
2007-02-07 09:40:00,37.46,37.51,37.45,37.5,3900.0,18.2111,18.2354,18.2062,18.2305,3900.0
2007-02-07 09:50:00,37.52,37.61,37.45,37.56,24400.0,18.2402,18.284,18.2062,18.2597,24400.0
2007-02-07 10:00:00,37.58,37.6,37.54,37.56,4400.0,18.2694,18.2791,18.25,18.2597,4400.0
2007-02-07 10:10:00,37.57,37.64,37.56,37.61,18400.0,18.2646,18.2986,18.2597,18.284,18400.0
2007-02-07 10:20:00,37.64,37.65,37.61,37.65,9500.0,18.2986,18.3034,18.284,18.3034,9500.0
2007-02-07 10:30:00,37.65,37.75,37.65,37.68,22700.0,18.3034,18.3521,18.3034,18.318,22700.0
2007-02-07 10:40:00,37.68,38.01,37.68,38.0,13500.0,18.318,18.4785,18.318,18.4736,13500.0
2007-02-07 10:50:00,38.02,38.02,37.8,37.9,26200.0,18.4833,18.4833,18.3764,18.425,26200.0
2007-02-07 11:00:00,37.9,37.9,37.85,37.9,10100.0,18.425,18.425,18.4007,18.425,10100.0
2007-02-07 11:10:00,37.9,37.9,37.88,37.9,8400.0,18.425,18.425,18.4153,18.425,8400.0
2007-02-07 11:20:00,37.9,37.97,37.89,37.97,3900.0,18.425,18.459,18.4201,18.459,3900.0
2007-02-07 11:30:00,37.97,38.1,37.96,38.05,16900.0,18.459,18.5222,18.4541,18.4979,16900.0
2007-02-07 11:40:00,38.05,38.12,38.01,38.04,12600.0,18.4979,18.5319,18.4785,18.493,12600.0
2007-02-07 11:50:00,38.04,38.04,37.91,38.0,6800.0,18.493,18.493,18.4298,18.4736,6800.0
2007-02-07 12:00:00,38.0,38.11,37.99,38.09,11700.0,18.4736,18.5271,18.4687,18.5173,11700.0
2007-02-07 12:10:00,38.09,38.09,38.05,38.05,2500.0,18.5173,18.5173,18.4979,18.4979,2500.0
2007-02-07 12:20:00,38.09,38.09,38.07,38.08,4700.0,18.5173,18.5173,18.5076,18.5125,4700.0
2007-02-07 12:30:00,38.1,38.1,38.03,38.04,5600.0,18.5222,18.5222,18.4882,18.493,5600.0
2007-02-07 12:40:00,38.04,38.04,38.01,38.01,2900.0,18.493,18.493,18.4785,18.4785,2900.0
2007-02-07 12:50:00,38.04,38.04,38.03,38.03,3500.0,18.493,18.493,18.4882,18.4882,3500.0
2007-02-07 13:00:00,38.04,38.04,37.98,38.0,5000.0,18.493,18.493,18.4639,18.4736,5000.0
2007-02-07 13:10:00,37.99,38.04,37.99,38.04,12700.0,18.4687,18.493,18.4687,18.493,12700.0
2007-02-07 13:20:00,38.02,38.02,37.99,37.99,12000.0,18.4833,18.4833,18.4687,18.4687,12000.0
2007-02-07 13:30:00,37.99,38.01,37.95,37.95,16100.0,18.4687,18.4785,18.4493,18.4493,16100.0
2007-02-07 13:40:00,37.95,38.03,37.93,38.03,3200.0,18.4493,18.4882,18.4396,18.4882,3200.0
2007-02-07 13:50:00,38.04,38.07,37.97,38.07,3800.0,18.493,18.5076,18.459,18.5076,3800.0
2007-02-07 14:00:00,38.07,38.08,38.02,38.04,6000.0,18.5076,18.5125,18.4833,18.493,6000.0
2007-02-07 14:10:00,38.03,38.05,38.0,38.05,5500.0,18.4882,18.4979,18.4736,18.4979,5500.0
2007-02-07 14:20:00,38.02,38.08,38.02,38.08,15400.0,18.4833,18.5125,18.4833,18.5125,15400.0
2007-02-07 14:30:00,38.07,38.08,38.0,38.0,5900.0,18.5076,18.5125,18.4736,18.4736,5900.0
2007-02-07 14:40:00,38.01,38.05,38.0,38.05,4800.0,18.4785,18.4979,18.4736,18.4979,4800.0
2007-02-07 14:50:00,38.05,38.05,38.04,38.05,7000.0,18.4979,18.4979,18.493,18.4979,7000.0
2007-02-07 15:00:00,38.04,38.05,38.04,38.04,3200.0,18.493,18.4979,18.493,18.493,3200.0
2007-02-07 15:10:00,38.05,38.06,38.05,38.05,7600.0,18.4979,18.5028,18.4979,18.4979,7600.0
2007-02-07 15:20:00,38.05,38.08,38.05,38.05,11300.0,18.4979,18.5125,18.4979,18.4979,11300.0
2007-02-07 15:30:00,38.05,38.28,38.04,38.28,64200.0,18.4979,18.6097,18.493,18.6097,64200.0
2007-02-07 15:40:00,38.31,38.35,38.06,38.06,39000.0,18.6243,18.6437,18.5028,18.5028,39000.0
2007-02-07 15:50:00,38.05,38.08,37.98,37.98,61000.0,18.4979,18.5125,18.4639,18.4639,61000.0
2007-02-09 09:30:00,38.04,38.14,37.43,37.93,3600.0,18.493,18.5417,18.1965,18.4396,3600.0
2007-02-09 09:40:00,37.92,38.15,37.92,38.11,4700.0,18.4347,18.5465,18.4347,18.5271,4700.0
2007-02-09 09:50:00,38.11,38.2,38.06,38.2,4500.0,18.5271,18.5708,18.5028,18.5708,4500.0
2007-02-09 10:00:00,38.18,38.25,38.15,38.25,4800.0,18.5611,18.5951,18.5465,18.5951,4800.0
2007-02-09 10:10:00,38.25,38.25,38.17,38.18,4800.0,18.5951,18.5951,18.5562,18.5611,4800.0
2007-02-09 10:20:00,38.18,38.18,38.1,38.1,4900.0,18.5611,18.5611,18.5222,18.5222,4900.0
2007-02-09 10:30:00,38.1,38.17,38.1,38.16,4300.0,18.5222,18.5562,18.5222,18.5514,4300.0
2007-02-09 10:40:00,38.16,38.22,38.15,38.2,5000.0,18.5514,18.5805,18.5465,18.5708,5000.0
2007-02-09 10:50:00,38.19,38.19,38.12,38.16,4700.0,18.566,18.566,18.5319,18.5514,4700.0
2007-02-09 11:00:00,38.15,38.18,38.15,38.18,5300.0,18.5465,18.5611,18.5465,18.5611,5300.0
2007-02-09 11:10:00,38.19,38.2,38.16,38.16,3200.0,18.566,18.5708,18.5514,18.5514,3200.0
2007-02-09 11:20:00,38.16,38.16,38.14,38.15,2300.0,18.5514,18.5514,18.5417,18.5465,2300.0
2007-02-09 11:30:00,38.15,38.16,38.14,38.15,4000.0,18.5465,18.5514,18.5417,18.5465,4000.0
2007-02-09 11:40:00,38.15,38.17,38.15,38.16,2900.0,18.5465,18.5562,18.5465,18.5514,2900.0
2007-02-09 11:50:00,38.16,38.17,38.12,38.12,2200.0,18.5514,18.5562,18.5319,18.5319,2200.0
2007-02-09 12:00:00,38.13,38.13,38.08,38.11,5200.0,18.5368,18.5368,18.5125,18.5271,5200.0
2007-02-09 12:10:00,38.11,38.12,38.03,38.03,3500.0,18.5271,18.5319,18.4882,18.4882,3500.0
2007-02-09 12:20:00,38.02,38.03,37.8,37.84,4100.0,18.4833,18.4882,18.3764,18.3958,4100.0
2007-02-09 12:30:00,37.82,37.82,37.65,37.65,4400.0,18.3861,18.3861,18.3034,18.3034,4400.0
2007-02-09 12:40:00,37.65,37.65,37.48,37.48,2800.0,18.3034,18.3034,18.2208,18.2208,2800.0
2007-02-09 12:50:00,37.49,37.53,37.2,37.25,32700.0,18.2257,18.2451,18.0847,18.109,32700.0
2007-02-09 13:00:00,37.21,37.21,37.05,37.09,13600.0,18.0895,18.0895,18.0118,18.0312,13600.0
2007-02-09 13:10:00,37.12,37.16,37.07,37.07,4000.0,18.0458,18.0652,18.0215,18.0215,4000.0
2007-02-09 13:20:00,37.06,37.12,37.06,37.1,3100.0,18.0166,18.0458,18.0166,18.0361,3100.0
2007-02-09 13:30:00,37.09,37.1,37.07,37.09,7400.0,18.0312,18.0361,18.0215,18.0312,7400.0
2007-02-09 13:40:00,37.08,37.1,37.0,37.0,11600.0,18.0263,18.0361,17.9874,17.9874,11600.0
2007-02-09 13:50:00,37.0,37.01,36.79,36.79,8900.0,17.9874,17.9923,17.8854,17.8854,8900.0
2007-02-09 14:00:00,36.81,36.85,36.72,36.81,13500.0,17.8951,17.9145,17.8513,17.8951,13500.0
2007-02-09 14:10:00,36.79,36.79,36.71,36.74,6500.0,17.8854,17.8854,17.8465,17.8611,6500.0
2007-02-09 14:20:00,36.75,36.84,36.75,36.8,6300.0,17.8659,17.9097,17.8659,17.8902,6300.0
2007-02-09 14:30:00,36.77,36.79,36.75,36.78,2800.0,17.8756,17.8854,17.8659,17.8805,2800.0
2007-02-09 14:40:00,36.79,36.82,36.78,36.82,2800.0,17.8854,17.8999,17.8805,17.8999,2800.0
2007-02-09 14:50:00,36.82,36.82,36.72,36.73,3600.0,17.8999,17.8999,17.8513,17.8562,3600.0
2007-02-09 15:00:00,36.77,36.92,36.75,36.9,10100.0,17.8756,17.9486,17.8659,17.9388,10100.0
2007-02-09 15:10:00,36.93,37.07,36.9,37.02,9100.0,17.9534,18.0215,17.9388,17.9972,9100.0
2007-02-09 15:20:00,37.03,37.3,37.03,37.27,9400.0,18.002,18.1333,18.002,18.1187,9400.0
2007-02-09 15:30:00,37.25,37.47,37.2,37.42,17700.0,18.109,18.2159,18.0847,18.1916,17700.0
2007-02-09 15:40:00,37.4,37.5,37.32,37.32,40900.0,18.1819,18.2305,18.143,18.143,40900.0
2007-02-09 15:50:00,37.33,37.4,37.32,37.38,47900.0,18.1479,18.1819,18.143,18.1722,47900.0
2007-02-12 09:30:00,37.2,37.2,36.79,36.89,11300.0,18.0847,18.0847,17.8854,17.934,11300.0
2007-02-12 09:40:00,36.93,36.93,36.8,36.87,9400.0,17.9534,17.9534,17.8902,17.9242,9400.0
2007-02-12 09:50:00,36.88,36.91,36.8,36.91,11100.0,17.9291,17.9437,17.8902,17.9437,11100.0
2007-02-12 10:00:00,36.88,36.9,36.85,36.9,8600.0,17.9291,17.9388,17.9145,17.9388,8600.0
2007-02-12 10:10:00,36.91,36.97,36.9,36.94,6000.0,17.9437,17.9729,17.9388,17.9583,6000.0
2007-02-12 10:20:00,36.95,36.95,36.87,36.89,7300.0,17.9631,17.9631,17.9242,17.934,7300.0
2007-02-12 10:30:00,36.88,36.88,36.8,36.81,4200.0,17.9291,17.9291,17.8902,17.8951,4200.0
2007-02-12 10:40:00,36.85,36.85,36.8,36.82,2600.0,17.9145,17.9145,17.8902,17.8999,2600.0
2007-02-12 10:50:00,36.81,36.91,36.81,36.88,1100.0,17.8951,17.9437,17.8951,17.9291,1100.0
2007-02-12 11:00:00,36.87,36.87,36.84,36.87,1000.0,17.9242,17.9242,17.9097,17.9242,1000.0
2007-02-12 11:10:00,36.9,36.98,36.9,36.98,1500.0,17.9388,17.9777,17.9388,17.9777,1500.0
2007-02-12 11:20:00,36.98,36.98,36.94,36.94,1000.0,17.9777,17.9777,17.9583,17.9583,1000.0
2007-02-12 11:30:00,36.93,36.97,36.92,36.97,4000.0,17.9534,17.9729,17.9486,17.9729,4000.0
2007-02-12 11:40:00,37.03,37.15,37.02,37.14,3500.0,18.002,18.0604,17.9972,18.0555,3500.0
2007-02-12 11:50:00,37.12,37.16,37.1,37.13,2600.0,18.0458,18.0652,18.0361,18.0506,2600.0
2007-02-12 12:00:00,37.11,37.14,37.11,37.14,6600.0,18.0409,18.0555,18.0409,18.0555,6600.0
2007-02-12 12:10:00,37.14,37.18,37.14,37.18,3700.0,18.0555,18.075,18.0555,18.075,3700.0
2007-02-12 12:20:00,37.17,37.18,37.16,37.17,3300.0,18.0701,18.075,18.0652,18.0701,3300.0
2007-02-12 12:30:00,37.17,37.17,37.16,37.16,1200.0,18.0701,18.0701,18.0652,18.0652,1200.0
2007-02-12 12:40:00,37.16,37.18,37.15,37.16,7000.0,18.0652,18.075,18.0604,18.0652,7000.0
2007-02-12 12:50:00,37.17,37.19,37.17,37.19,4300.0,18.0701,18.0798,18.0701,18.0798,4300.0
2007-02-12 13:00:00,37.18,37.18,37.1,37.1,3000.0,18.075,18.075,18.0361,18.0361,3000.0
2007-02-12 13:10:00,37.08,37.09,37.05,37.06,1900.0,18.0263,18.0312,18.0118,18.0166,1900.0
2007-02-12 13:20:00,37.06,37.09,37.06,37.07,1300.0,18.0166,18.0312,18.0166,18.0215,1300.0
2007-02-12 13:30:00,37.07,37.09,37.04,37.07,5300.0,18.0215,18.0312,18.0069,18.0215,5300.0
2007-02-12 13:40:00,37.06,37.06,36.95,36.95,22000.0,18.0166,18.0166,17.9631,17.9631,22000.0
2007-02-12 13:50:00,36.95,36.95,36.85,36.86,7800.0,17.9631,17.9631,17.9145,17.9194,7800.0
2007-02-12 14:00:00,36.86,36.88,36.66,36.74,22000.0,17.9194,17.9291,17.8222,17.8611,22000.0
2007-02-12 14:10:00,36.74,36.78,36.7,36.77,7000.0,17.8611,17.8805,17.8416,17.8756,7000.0
2007-02-12 14:20:00,36.77,36.79,36.69,36.7,7900.0,17.8756,17.8854,17.8367,17.8416,7900.0
2007-02-12 14:30:00,36.69,36.72,36.69,36.72,3100.0,17.8367,17.8513,17.8367,17.8513,3100.0
2007-02-12 14:40:00,36.71,36.77,36.69,36.73,4900.0,17.8465,17.8756,17.8367,17.8562,4900.0
2007-02-12 14:50:00,36.74,36.78,36.71,36.72,4500.0,17.8611,17.8805,17.8465,17.8513,4500.0
2007-02-12 15:00:00,36.73,36.88,36.73,36.85,2800.0,17.8562,17.9291,17.8562,17.9145,2800.0
2007-02-12 15:10:00,36.87,36.87,36.84,36.84,4200.0,17.9242,17.9242,17.9097,17.9097,4200.0
2007-02-12 15:20:00,36.85,36.85,36.84,36.85,6200.0,17.9145,17.9145,17.9097,17.9145,6200.0
2007-02-12 15:30:00,36.85,36.91,36.85,36.89,5500.0,17.9145,17.9437,17.9145,17.934,5500.0
2007-02-12 15:40:00,36.89,36.89,36.75,36.78,13000.0,17.934,17.934,17.8659,17.8805,13000.0
2007-02-12 15:50:00,36.77,36.9,36.72,36.86,18900.0,17.8756,17.9388,17.8513,17.9194,18900.0
2007-02-13 09:30:00,36.88,36.91,36.71,36.91,2400.0,17.9291,17.9437,17.8465,17.9437,2400.0
2007-02-13 09:40:00,36.91,36.96,36.87,36.88,89200.0,17.9437,17.968,17.9242,17.9291,89200.0
2007-02-13 09:50:00,36.89,36.92,36.81,36.86,13200.0,17.934,17.9486,17.8951,17.9194,13200.0
2007-02-13 10:00:00,36.86,36.97,36.86,36.93,6400.0,17.9194,17.9729,17.9194,17.9534,6400.0
2007-02-13 10:10:00,36.93,36.93,36.92,36.93,2500.0,17.9534,17.9534,17.9486,17.9534,2500.0
2007-02-13 10:20:00,36.93,36.98,36.93,36.95,3600.0,17.9534,17.9777,17.9534,17.9631,3600.0
2007-02-13 10:30:00,36.95,37.0,36.95,36.95,5600.0,17.9631,17.9874,17.9631,17.9631,5600.0
2007-02-13 10:40:00,36.93,37.02,36.9,37.02,5300.0,17.9534,17.9972,17.9388,17.9972,5300.0
2007-02-13 10:50:00,37.02,37.09,36.9,36.9,4800.0,17.9972,18.0312,17.9388,17.9388,4800.0
2007-02-13 11:00:00,36.92,36.97,36.91,36.91,2600.0,17.9486,17.9729,17.9437,17.9437,2600.0
2007-02-13 11:10:00,36.94,36.95,36.94,36.94,1400.0,17.9583,17.9631,17.9583,17.9583,1400.0
2007-02-13 11:20:00,36.98,37.05,36.98,37.02,14500.0,17.9777,18.0118,17.9777,17.9972,14500.0
2007-02-13 11:30:00,37.03,37.06,37.02,37.05,97000.0,18.002,18.0166,17.9972,18.0118,97000.0
2007-02-13 11:40:00,37.1,37.25,37.1,37.2,9100.0,18.0361,18.109,18.0361,18.0847,9100.0
2007-02-13 11:50:00,37.2,37.2,37.16,37.16,5200.0,18.0847,18.0847,18.0652,18.0652,5200.0
2007-02-13 12:00:00,37.19,37.2,37.11,37.16,12400.0,18.0798,18.0847,18.0409,18.0652,12400.0
2007-02-13 12:10:00,37.16,37.17,37.13,37.15,3200.0,18.0652,18.0701,18.0506,18.0604,3200.0
2007-02-13 12:20:00,37.14,37.18,37.13,37.14,4600.0,18.0555,18.075,18.0506,18.0555,4600.0
2007-02-13 12:30:00,37.13,37.16,37.11,37.14,5200.0,18.0506,18.0652,18.0409,18.0555,5200.0
2007-02-13 12:40:00,37.14,37.18,37.14,37.18,6200.0,18.0555,18.075,18.0555,18.075,6200.0
2007-02-13 12:50:00,37.18,37.18,37.12,37.12,2600.0,18.075,18.075,18.0458,18.0458,2600.0
2007-02-13 13:00:00,37.13,37.16,37.13,37.16,3400.0,18.0506,18.0652,18.0506,18.0652,3400.0
2007-02-13 13:10:00,37.16,37.22,37.11,37.11,5600.0,18.0652,18.0944,18.0409,18.0409,5600.0
2007-02-13 13:20:00,37.11,37.14,37.11,37.14,4000.0,18.0409,18.0555,18.0409,18.0555,4000.0
2007-02-13 13:30:00,37.14,37.15,37.12,37.13,3800.0,18.0555,18.0604,18.0458,18.0506,3800.0
2007-02-13 13:40:00,37.14,37.14,37.12,37.12,2000.0,18.0555,18.0555,18.0458,18.0458,2000.0
2007-02-13 13:50:00,37.12,37.15,37.0,37.1,17600.0,18.0458,18.0604,17.9874,18.0361,17600.0
2007-02-13 14:00:00,37.09,37.19,37.07,37.19,7200.0,18.0312,18.0798,18.0215,18.0798,7200.0
2007-02-13 14:10:00,37.19,37.22,37.17,37.19,5000.0,18.0798,18.0944,18.0701,18.0798,5000.0
2007-02-13 14:20:00,37.2,37.2,37.19,37.19,4000.0,18.0847,18.0847,18.0798,18.0798,4000.0
2007-02-13 14:30:00,37.19,37.24,37.19,37.24,8300.0,18.0798,18.1041,18.0798,18.1041,8300.0
2007-02-13 14:40:00,37.23,37.25,37.23,37.23,9600.0,18.0993,18.109,18.0993,18.0993,9600.0
2007-02-13 14:50:00,37.23,37.32,37.22,37.3,9700.0,18.0993,18.143,18.0944,18.1333,9700.0
2007-02-13 15:00:00,37.3,37.32,37.26,37.27,6300.0,18.1333,18.143,18.1138,18.1187,6300.0
2007-02-13 15:10:00,37.26,37.31,37.26,37.3,7600.0,18.1138,18.1382,18.1138,18.1333,7600.0
2007-02-13 15:20:00,37.3,37.36,37.3,37.3,13100.0,18.1333,18.1625,18.1333,18.1333,13100.0
2007-02-13 15:30:00,37.31,37.31,37.29,37.3,5800.0,18.1382,18.1382,18.1284,18.1333,5800.0
2007-02-13 15:40:00,37.3,37.38,37.3,37.32,21700.0,18.1333,18.1722,18.1333,18.143,21700.0
2007-02-13 15:50:00,37.32,37.32,37.29,37.3,36100.0,18.143,18.143,18.1284,18.1333,36100.0
2007-02-14 09:30:00,37.4,37.53,37.33,37.41,10900.0,18.1819,18.2451,18.1479,18.1868,10900.0
2007-02-14 09:40:00,37.46,37.58,37.37,37.58,3700.0,18.2111,18.2694,18.1673,18.2694,3700.0
2007-02-14 09:50:00,37.58,37.68,37.55,37.56,10300.0,18.2694,18.318,18.2548,18.2597,10300.0
2007-02-14 10:00:00,37.58,37.94,37.58,37.94,16000.0,18.2694,18.4444,18.2694,18.4444,16000.0
2007-02-14 10:10:00,37.94,38.02,37.88,38.0,35700.0,18.4444,18.4833,18.4153,18.4736,35700.0
2007-02-14 10:20:00,37.99,38.03,37.96,38.01,7200.0,18.4687,18.4882,18.4541,18.4785,7200.0
2007-02-14 10:30:00,37.99,38.01,37.95,37.99,5700.0,18.4687,18.4785,18.4493,18.4687,5700.0
2007-02-14 10:40:00,37.98,38.02,37.98,37.99,11500.0,18.4639,18.4833,18.4639,18.4687,11500.0
2007-02-14 10:50:00,37.98,38.0,37.92,38.0,9700.0,18.4639,18.4736,18.4347,18.4736,9700.0
2007-02-14 11:00:00,38.01,38.03,37.99,37.99,8300.0,18.4785,18.4882,18.4687,18.4687,8300.0
2007-02-14 11:10:00,38.0,38.02,37.97,38.02,7500.0,18.4736,18.4833,18.459,18.4833,7500.0
2007-02-14 11:20:00,38.02,38.05,38.02,38.02,5000.0,18.4833,18.4979,18.4833,18.4833,5000.0
2007-02-14 11:30:00,38.02,38.02,37.99,38.0,3700.0,18.4833,18.4833,18.4687,18.4736,3700.0
2007-02-14 11:40:00,37.99,37.99,37.93,37.96,2000.0,18.4687,18.4687,18.4396,18.4541,2000.0
2007-02-14 11:50:00,37.96,37.96,37.85,37.89,2800.0,18.4541,18.4541,18.4007,18.4201,2800.0
2007-02-14 12:00:00,37.88,37.91,37.72,37.72,6100.0,18.4153,18.4298,18.3375,18.3375,6100.0
2007-02-14 12:10:00,37.72,37.74,37.68,37.73,4800.0,18.3375,18.3472,18.318,18.3423,4800.0
2007-02-14 12:20:00,37.73,37.8,37.73,37.8,2100.0,18.3423,18.3764,18.3423,18.3764,2100.0
2007-02-14 12:30:00,37.81,37.86,37.81,37.85,1400.0,18.3812,18.4055,18.3812,18.4007,1400.0
2007-02-14 12:40:00,37.86,37.87,37.85,37.86,1900.0,18.4055,18.4104,18.4007,18.4055,1900.0
2007-02-14 12:50:00,37.86,37.97,37.86,37.97,2600.0,18.4055,18.459,18.4055,18.459,2600.0
2007-02-14 13:00:00,37.97,37.98,37.96,37.98,2100.0,18.459,18.4639,18.4541,18.4639,2100.0
2007-02-14 13:10:00,37.98,37.98,37.9,37.95,3800.0,18.4639,18.4639,18.425,18.4493,3800.0
2007-02-14 13:20:00,37.95,38.02,37.92,38.02,5600.0,18.4493,18.4833,18.4347,18.4833,5600.0
2007-02-14 13:30:00,38.02,38.05,38.02,38.03,2700.0,18.4833,18.4979,18.4833,18.4882,2700.0
2007-02-14 13:40:00,38.03,38.05,37.99,38.04,8200.0,18.4882,18.4979,18.4687,18.493,8200.0
2007-02-14 13:50:00,38.04,38.04,38.02,38.03,8100.0,18.493,18.493,18.4833,18.4882,8100.0
2007-02-14 14:00:00,38.03,38.05,38.02,38.05,5400.0,18.4882,18.4979,18.4833,18.4979,5400.0
2007-02-14 14:10:00,38.04,38.16,38.03,38.08,14300.0,18.493,18.5514,18.4882,18.5125,14300.0
2007-02-14 14:20:00,38.08,38.09,37.97,38.02,11500.0,18.5125,18.5173,18.459,18.4833,11500.0
2007-02-14 14:30:00,38.02,38.04,37.98,37.99,20600.0,18.4833,18.493,18.4639,18.4687,20600.0
2007-02-14 14:40:00,38.0,38.0,37.98,38.0,3700.0,18.4736,18.4736,18.4639,18.4736,3700.0
2007-02-14 14:50:00,38.01,38.01,37.93,37.97,6500.0,18.4785,18.4785,18.4396,18.459,6500.0
2007-02-14 15:00:00,37.97,38.01,37.95,37.96,10300.0,18.459,18.4785,18.4493,18.4541,10300.0
2007-02-14 15:10:00,37.96,37.97,37.89,37.9,5500.0,18.4541,18.459,18.4201,18.425,5500.0
2007-02-14 15:20:00,37.9,37.9,37.85,37.86,5600.0,18.425,18.425,18.4007,18.4055,5600.0
2007-02-14 15:30:00,37.86,37.89,37.83,37.89,8700.0,18.4055,18.4201,18.391,18.4201,8700.0
2007-02-14 15:40:00,37.88,38.0,37.87,37.98,29100.0,18.4153,18.4736,18.4104,18.4639,29100.0
2007-02-14 15:50:00,37.98,38.0,37.89,37.94,35600.0,18.4639,18.4736,18.4201,18.4444,35600.0
2007-02-15 09:30:00,38.0,38.1,37.97,37.97,26400.0,18.4736,18.5222,18.459,18.459,26400.0
2007-02-15 09:40:00,37.97,38.03,37.93,38.03,21300.0,18.459,18.4882,18.4396,18.4882,21300.0
2007-02-15 09:50:00,38.0,38.08,37.96,38.08,6700.0,18.4736,18.5125,18.4541,18.5125,6700.0
2007-02-15 10:00:00,38.04,38.04,37.97,38.02,37100.0,18.493,18.493,18.459,18.4833,37100.0
2007-02-15 10:10:00,38.02,38.07,37.96,38.07,7100.0,18.4833,18.5076,18.4541,18.5076,7100.0
2007-02-15 10:20:00,38.07,38.07,38.01,38.07,4300.0,18.5076,18.5076,18.4785,18.5076,4300.0
2007-02-15 10:30:00,38.07,38.07,38.04,38.04,6100.0,18.5076,18.5076,18.493,18.493,6100.0
2007-02-15 10:40:00,38.07,38.09,38.04,38.07,8300.0,18.5076,18.5173,18.493,18.5076,8300.0
2007-02-15 10:50:00,38.08,38.12,38.07,38.1,7500.0,18.5125,18.5319,18.5076,18.5222,7500.0
2007-02-15 11:00:00,38.09,38.18,38.05,38.18,12300.0,18.5173,18.5611,18.4979,18.5611,12300.0
2007-02-15 11:10:00,38.17,38.22,38.15,38.22,6600.0,18.5562,18.5805,18.5465,18.5805,6600.0
2007-02-15 11:20:00,38.22,38.22,38.18,38.2,6300.0,18.5805,18.5805,18.5611,18.5708,6300.0
2007-02-15 11:30:00,38.22,38.3,38.2,38.25,18000.0,18.5805,18.6194,18.5708,18.5951,18000.0
2007-02-15 11:40:00,38.27,38.34,38.27,38.28,41200.0,18.6049,18.6389,18.6049,18.6097,41200.0
2007-02-15 11:50:00,38.29,38.32,38.26,38.26,7400.0,18.6146,18.6292,18.6,18.6,7400.0
2007-02-15 12:00:00,38.26,38.32,38.25,38.26,11700.0,18.6,18.6292,18.5951,18.6,11700.0
2007-02-15 12:10:00,38.26,38.31,38.24,38.31,8100.0,18.6,18.6243,18.5903,18.6243,8100.0
2007-02-15 12:20:00,38.31,38.31,38.26,38.28,8700.0,18.6243,18.6243,18.6,18.6097,8700.0
2007-02-15 12:30:00,38.28,38.43,38.28,38.43,15500.0,18.6097,18.6826,18.6097,18.6826,15500.0
2007-02-15 12:40:00,38.44,38.48,38.44,38.48,8100.0,18.6875,18.7069,18.6875,18.7069,8100.0
2007-02-15 12:50:00,38.48,38.57,38.35,38.5,20600.0,18.7069,18.7507,18.6437,18.7167,20600.0
2007-02-15 13:00:00,38.5,38.55,38.5,38.55,8300.0,18.7167,18.741,18.7167,18.741,8300.0
2007-02-15 13:10:00,38.54,38.63,38.54,38.63,4700.0,18.7361,18.7799,18.7361,18.7799,4700.0
2007-02-15 13:20:00,38.63,38.7,38.63,38.68,6000.0,18.7799,18.8139,18.7799,18.8042,6000.0
2007-02-15 13:30:00,38.68,38.68,38.61,38.63,7600.0,18.8042,18.8042,18.7701,18.7799,7600.0
2007-02-15 13:40:00,38.65,38.65,38.64,38.65,4900.0,18.7896,18.7896,18.7847,18.7896,4900.0
2007-02-15 13:50:00,38.63,38.65,38.56,38.65,5600.0,18.7799,18.7896,18.7458,18.7896,5600.0
2007-02-15 14:00:00,38.65,38.65,38.59,38.62,5600.0,18.7896,18.7896,18.7604,18.775,5600.0
2007-02-15 14:10:00,38.64,38.71,38.64,38.71,7200.0,18.7847,18.8188,18.7847,18.8188,7200.0
2007-02-15 14:20:00,38.7,38.71,38.6,38.6,6000.0,18.8139,18.8188,18.7653,18.7653,6000.0
2007-02-15 14:30:00,38.59,38.59,38.5,38.5,3100.0,18.7604,18.7604,18.7167,18.7167,3100.0
2007-02-15 14:40:00,38.51,38.51,38.32,38.33,7100.0,18.7215,18.7215,18.6292,18.634,7100.0
2007-02-15 14:50:00,38.33,38.33,38.25,38.26,23300.0,18.634,18.634,18.5951,18.6,23300.0
2007-02-15 15:00:00,38.26,38.26,38.11,38.13,8000.0,18.6,18.6,18.5271,18.5368,8000.0
2007-02-15 15:10:00,38.13,38.13,38.06,38.07,5800.0,18.5368,18.5368,18.5028,18.5076,5800.0
2007-02-15 15:20:00,38.07,38.1,38.03,38.1,10000.0,18.5076,18.5222,18.4882,18.5222,10000.0
2007-02-15 15:30:00,38.09,38.09,38.02,38.05,10500.0,18.5173,18.5173,18.4833,18.4979,10500.0
2007-02-15 15:40:00,38.03,38.03,37.99,38.01,10400.0,18.4882,18.4882,18.4687,18.4785,10400.0
2007-02-15 15:50:00,38.01,38.05,37.99,38.0,20400.0,18.4785,18.4979,18.4687,18.4736,20400.0
2007-02-16 09:30:00,38.0,38.06,37.91,37.95,11900.0,18.4736,18.5028,18.4298,18.4493,11900.0
2007-02-16 09:40:00,37.99,38.0,37.85,37.99,7300.0,18.4687,18.4736,18.4007,18.4687,7300.0
2007-02-16 09:50:00,38.04,38.04,37.67,37.88,6100.0,18.493,18.493,18.3132,18.4153,6100.0
2007-02-16 10:00:00,37.78,37.79,37.59,37.59,4500.0,18.3666,18.3715,18.2743,18.2743,4500.0
2007-02-16 10:10:00,37.65,37.68,37.51,37.54,2900.0,18.3034,18.318,18.2354,18.25,2900.0
2007-02-16 10:20:00,37.56,37.67,37.55,37.61,201600.0,18.2597,18.3132,18.2548,18.284,201600.0
2007-02-16 10:30:00,37.57,37.59,37.46,37.46,8800.0,18.2646,18.2743,18.2111,18.2111,8800.0
2007-02-16 10:40:00,37.48,37.48,37.42,37.46,3600.0,18.2208,18.2208,18.1916,18.2111,3600.0
2007-02-16 10:50:00,37.52,37.53,37.43,37.43,3000.0,18.2402,18.2451,18.1965,18.1965,3000.0
2007-02-16 11:00:00,37.42,37.42,37.32,37.32,2100.0,18.1916,18.1916,18.143,18.143,2100.0
2007-02-16 11:10:00,37.33,37.38,37.32,37.35,1200.0,18.1479,18.1722,18.143,18.1576,1200.0
2007-02-16 11:20:00,37.32,37.33,37.31,37.32,1200.0,18.143,18.1479,18.1382,18.143,1200.0
2007-02-16 11:30:00,37.3,37.3,37.16,37.18,2600.0,18.1333,18.1333,18.0652,18.075,2600.0
2007-02-16 11:40:00,37.19,37.24,37.19,37.23,2000.0,18.0798,18.1041,18.0798,18.0993,2000.0
2007-02-16 11:50:00,37.23,37.24,37.2,37.2,2100.0,18.0993,18.1041,18.0847,18.0847,2100.0
2007-02-16 12:00:00,37.23,37.25,37.18,37.18,3900.0,18.0993,18.109,18.075,18.075,3900.0
2007-02-16 12:10:00,37.19,37.2,37.1,37.1,4000.0,18.0798,18.0847,18.0361,18.0361,4000.0
2007-02-16 12:20:00,37.11,37.14,37.08,37.14,4500.0,18.0409,18.0555,18.0263,18.0555,4500.0
2007-02-16 12:30:00,37.14,37.15,37.12,37.13,1800.0,18.0555,18.0604,18.0458,18.0506,1800.0
2007-02-16 12:40:00,37.13,37.22,37.12,37.2,3100.0,18.0506,18.0944,18.0458,18.0847,3100.0
2007-02-16 12:50:00,37.21,37.27,37.21,37.26,1400.0,18.0895,18.1187,18.0895,18.1138,1400.0
2007-02-16 13:00:00,37.21,37.28,37.21,37.25,1400.0,18.0895,18.1236,18.0895,18.109,1400.0
2007-02-16 13:10:00,37.29,37.3,37.26,37.3,1300.0,18.1284,18.1333,18.1138,18.1333,1300.0
2007-02-16 13:20:00,37.28,37.3,37.21,37.21,1500.0,18.1236,18.1333,18.0895,18.0895,1500.0
2007-02-16 13:30:00,37.21,37.25,37.18,37.21,2000.0,18.0895,18.109,18.075,18.0895,2000.0
2007-02-16 13:40:00,37.21,37.27,37.21,37.24,2300.0,18.0895,18.1187,18.0895,18.1041,2300.0
2007-02-16 13:50:00,37.27,37.35,37.27,37.29,2900.0,18.1187,18.1576,18.1187,18.1284,2900.0
2007-02-16 14:00:00,37.33,37.36,37.31,37.36,1100.0,18.1479,18.1625,18.1382,18.1625,1100.0
2007-02-16 14:10:00,37.41,37.47,37.39,37.47,3300.0,18.1868,18.2159,18.177,18.2159,3300.0
2007-02-16 14:20:00,37.49,37.54,37.45,37.54,4900.0,18.2257,18.25,18.2062,18.25,4900.0
2007-02-16 14:30:00,37.54,37.59,37.52,37.54,4800.0,18.25,18.2743,18.2402,18.25,4800.0
2007-02-16 14:40:00,37.54,37.58,37.54,37.58,15600.0,18.25,18.2694,18.25,18.2694,15600.0
2007-02-16 14:50:00,37.59,37.71,37.59,37.69,32500.0,18.2743,18.3326,18.2743,18.3229,32500.0
2007-02-16 15:00:00,37.69,37.73,37.66,37.71,3900.0,18.3229,18.3423,18.3083,18.3326,3900.0
2007-02-16 15:10:00,37.71,37.85,37.65,37.81,21100.0,18.3326,18.4007,18.3034,18.3812,21100.0
2007-02-16 15:20:00,37.81,37.88,37.81,37.88,3600.0,18.3812,18.4153,18.3812,18.4153,3600.0
2007-02-16 15:30:00,37.88,37.9,37.86,37.9,1300.0,18.4153,18.425,18.4055,18.425,1300.0
2007-02-16 15:40:00,37.9,37.98,37.9,37.98,6600.0,18.425,18.4639,18.425,18.4639,6600.0
2007-02-16 15:50:00,37.98,38.0,37.94,37.97,12200.0,18.4639,18.4736,18.4444,18.459,12200.0
2007-02-20 09:30:00,38.15,38.25,38.11,38.19,12300.0,18.5465,18.5951,18.5271,18.566,12300.0
2007-02-20 09:40:00,38.19,38.21,38.16,38.2,7700.0,18.566,18.5757,18.5514,18.5708,7700.0
2007-02-20 09:50:00,38.21,38.21,38.11,38.13,8500.0,18.5757,18.5757,18.5271,18.5368,8500.0
2007-02-20 10:00:00,38.14,38.15,37.83,38.03,14700.0,18.5417,18.5465,18.391,18.4882,14700.0
2007-02-20 10:10:00,38.03,38.11,38.03,38.1,5500.0,18.4882,18.5271,18.4882,18.5222,5500.0
2007-02-20 10:20:00,38.11,38.24,38.1,38.24,12400.0,18.5271,18.5903,18.5222,18.5903,12400.0
2007-02-20 10:30:00,38.24,38.3,38.2,38.28,16700.0,18.5903,18.6194,18.5708,18.6097,16700.0
2007-02-20 10:40:00,38.3,38.55,38.3,38.54,8700.0,18.6194,18.741,18.6194,18.7361,8700.0
2007-02-20 10:50:00,38.55,38.62,38.55,38.62,5500.0,18.741,18.775,18.741,18.775,5500.0
2007-02-20 11:00:00,38.62,38.71,38.61,38.65,7500.0,18.775,18.8188,18.7701,18.7896,7500.0
2007-02-20 11:10:00,38.66,38.67,38.56,38.65,14700.0,18.7945,18.7993,18.7458,18.7896,14700.0
2007-02-20 11:20:00,38.72,38.91,38.72,38.89,5900.0,18.8236,18.916,18.8236,18.9063,5900.0
2007-02-20 11:30:00,38.93,38.99,38.88,38.91,3600.0,18.9257,18.9549,18.9014,18.916,3600.0
2007-02-20 11:40:00,38.92,38.92,38.83,38.87,4600.0,18.9209,18.9209,18.8771,18.8965,4600.0
2007-02-20 11:50:00,38.86,38.87,38.85,38.86,6200.0,18.8917,18.8965,18.8868,18.8917,6200.0
2007-02-20 12:00:00,38.86,38.93,38.83,38.86,20900.0,18.8917,18.9257,18.8771,18.8917,20900.0
2007-02-20 12:10:00,38.88,38.98,38.88,38.98,7700.0,18.9014,18.95,18.9014,18.95,7700.0
2007-02-20 12:20:00,38.99,39.14,38.99,39.14,21200.0,18.9549,19.0278,18.9549,19.0278,21200.0
2007-02-20 12:30:00,39.15,39.16,39.1,39.15,12700.0,19.0327,19.0375,19.0084,19.0327,12700.0
2007-02-20 12:40:00,39.14,39.19,39.14,39.18,12400.0,19.0278,19.0521,19.0278,19.0472,12400.0
2007-02-20 12:50:00,39.16,39.23,39.14,39.22,15100.0,19.0375,19.0716,19.0278,19.0667,15100.0
2007-02-20 13:00:00,39.24,39.28,39.21,39.27,7300.0,19.0764,19.0959,19.0618,19.091,7300.0
2007-02-20 13:10:00,39.28,39.29,39.17,39.27,14400.0,19.0959,19.1007,19.0424,19.091,14400.0
2007-02-20 13:20:00,39.25,39.31,39.25,39.31,12800.0,19.0813,19.1104,19.0813,19.1104,12800.0
2007-02-20 13:30:00,39.31,39.35,39.3,39.35,9100.0,19.1104,19.1299,19.1056,19.1299,9100.0
2007-02-20 13:40:00,39.33,39.37,39.29,39.33,7400.0,19.1202,19.1396,19.1007,19.1202,7400.0
2007-02-20 13:50:00,39.34,39.35,39.29,39.34,6200.0,19.125,19.1299,19.1007,19.125,6200.0
2007-02-20 14:00:00,39.34,39.34,39.25,39.31,8100.0,19.125,19.125,19.0813,19.1104,8100.0
2007-02-20 14:10:00,39.32,39.38,39.32,39.38,3400.0,19.1153,19.1445,19.1153,19.1445,3400.0
2007-02-20 14:20:00,39.38,39.47,39.37,39.46,24600.0,19.1445,19.1882,19.1396,19.1834,24600.0
2007-02-20 14:30:00,39.44,39.47,39.29,39.41,33700.0,19.1736,19.1882,19.1007,19.1591,33700.0
2007-02-20 14:40:00,39.41,39.41,39.4,39.41,7800.0,19.1591,19.1591,19.1542,19.1591,7800.0
2007-02-20 14:50:00,39.38,39.39,39.34,39.36,17000.0,19.1445,19.1493,19.125,19.1348,17000.0
2007-02-20 15:00:00,39.36,39.36,39.25,39.25,17900.0,19.1348,19.1348,19.0813,19.0813,17900.0
2007-02-20 15:10:00,39.28,39.28,39.2,39.23,10000.0,19.0959,19.0959,19.057,19.0716,10000.0
2007-02-20 15:20:00,39.22,39.22,39.16,39.18,23800.0,19.0667,19.0667,19.0375,19.0472,23800.0
2007-02-20 15:30:00,39.18,39.2,39.13,39.14,42000.0,19.0472,19.057,19.0229,19.0278,42000.0
2007-02-20 15:40:00,39.13,39.2,39.02,39.09,31100.0,19.0229,19.057,18.9695,19.0035,31100.0
2007-02-20 15:50:00,39.1,39.12,39.06,39.1,14000.0,19.0084,19.0181,18.9889,19.0084,14000.0
2007-02-21 09:30:00,39.1,39.1,39.0,39.01,4000.0,19.0084,19.0084,18.9597,18.9646,4000.0
2007-02-21 09:40:00,39.01,39.09,39.0,39.04,10400.0,18.9646,19.0035,18.9597,18.9792,10400.0
2007-02-21 09:50:00,39.07,39.13,39.0,39.11,10100.0,18.9938,19.0229,18.9597,19.0132,10100.0
2007-02-21 10:00:00,39.11,39.11,39.04,39.07,7300.0,19.0132,19.0132,18.9792,18.9938,7300.0
2007-02-21 10:10:00,39.1,39.1,39.05,39.07,3000.0,19.0084,19.0084,18.9841,18.9938,3000.0
2007-02-21 10:20:00,39.07,39.14,39.07,39.13,4500.0,18.9938,19.0278,18.9938,19.0229,4500.0
2007-02-21 10:30:00,39.14,39.14,39.05,39.06,6900.0,19.0278,19.0278,18.9841,18.9889,6900.0
2007-02-21 10:40:00,39.05,39.15,39.04,39.15,10100.0,18.9841,19.0327,18.9792,19.0327,10100.0
2007-02-21 10:50:00,39.15,39.28,39.15,39.27,16000.0,19.0327,19.0959,19.0327,19.091,16000.0
2007-02-21 11:00:00,39.28,39.3,39.17,39.18,10900.0,19.0959,19.1056,19.0424,19.0472,10900.0
2007-02-21 11:10:00,39.18,39.2,39.09,39.2,8000.0,19.0472,19.057,19.0035,19.057,8000.0
2007-02-21 11:20:00,39.22,39.25,39.2,39.23,3800.0,19.0667,19.0813,19.057,19.0716,3800.0
2007-02-21 11:30:00,39.23,39.27,39.19,39.19,2500.0,19.0716,19.091,19.0521,19.0521,2500.0
2007-02-21 11:40:00,39.18,39.24,39.18,39.19,5700.0,19.0472,19.0764,19.0472,19.0521,5700.0
2007-02-21 11:50:00,39.19,39.2,39.19,39.2,4400.0,19.0521,19.057,19.0521,19.057,4400.0
2007-02-21 12:00:00,39.19,39.26,39.19,39.26,2600.0,19.0521,19.0861,19.0521,19.0861,2600.0
2007-02-21 12:10:00,39.25,39.27,39.25,39.26,3400.0,19.0813,19.091,19.0813,19.0861,3400.0
2007-02-21 12:20:00,39.25,39.3,39.25,39.25,5100.0,19.0813,19.1056,19.0813,19.0813,5100.0
2007-02-21 12:30:00,39.24,39.25,39.24,39.25,1300.0,19.0764,19.0813,19.0764,19.0813,1300.0
2007-02-21 12:40:00,39.24,39.25,39.21,39.24,3300.0,19.0764,19.0813,19.0618,19.0764,3300.0
2007-02-21 12:50:00,39.24,39.28,39.24,39.27,2600.0,19.0764,19.0959,19.0764,19.091,2600.0
2007-02-21 13:00:00,39.27,39.27,39.22,39.26,1900.0,19.091,19.091,19.0667,19.0861,1900.0
2007-02-21 13:10:00,39.22,39.3,39.22,39.29,4800.0,19.0667,19.1056,19.0667,19.1007,4800.0
2007-02-21 13:20:00,39.3,39.3,39.26,39.28,4800.0,19.1056,19.1056,19.0861,19.0959,4800.0
2007-02-21 13:30:00,39.28,39.28,39.22,39.22,1200.0,19.0959,19.0959,19.0667,19.0667,1200.0
2007-02-21 13:40:00,39.21,39.21,39.2,39.2,8200.0,19.0618,19.0618,19.057,19.057,8200.0
2007-02-21 13:50:00,39.2,39.24,39.2,39.21,8000.0,19.057,19.0764,19.057,19.0618,8000.0
2007-02-21 14:00:00,39.19,39.42,39.19,39.33,13200.0,19.0521,19.1639,19.0521,19.1202,13200.0
2007-02-21 14:10:00,39.32,39.43,39.31,39.33,11700.0,19.1153,19.1688,19.1104,19.1202,11700.0
2007-02-21 14:20:00,39.34,39.34,39.27,39.28,6600.0,19.125,19.125,19.091,19.0959,6600.0
2007-02-21 14:30:00,39.27,39.32,39.26,39.27,7300.0,19.091,19.1153,19.0861,19.091,7300.0
2007-02-21 14:40:00,39.27,39.28,39.23,39.27,6800.0,19.091,19.0959,19.0716,19.091,6800.0
2007-02-21 14:50:00,39.27,39.31,39.25,39.27,8700.0,19.091,19.1104,19.0813,19.091,8700.0
2007-02-21 15:00:00,39.26,39.31,39.21,39.31,13700.0,19.0861,19.1104,19.0618,19.1104,13700.0
2007-02-21 15:10:00,39.32,39.35,39.3,39.3,7700.0,19.1153,19.1299,19.1056,19.1056,7700.0
2007-02-21 15:20:00,39.26,39.27,39.19,39.22,6800.0,19.0861,19.091,19.0521,19.0667,6800.0
2007-02-21 15:30:00,39.22,39.35,39.22,39.35,11500.0,19.0667,19.1299,19.0667,19.1299,11500.0
2007-02-21 15:40:00,39.35,39.42,39.34,39.42,10200.0,19.1299,19.1639,19.125,19.1639,10200.0
2007-02-21 15:50:00,39.4,39.48,39.38,39.48,30900.0,19.1542,19.1931,19.1445,19.1931,30900.0
2007-02-22 09:30:00,39.47,39.47,39.35,39.36,2100.0,19.1882,19.1882,19.1299,19.1348,2100.0
2007-02-22 09:40:00,39.35,39.47,39.31,39.47,1600.0,19.1299,19.1882,19.1104,19.1882,1600.0
2007-02-22 09:50:00,39.47,39.48,39.43,39.47,2300.0,19.1882,19.1931,19.1688,19.1882,2300.0
2007-02-22 10:00:00,39.44,39.44,39.3,39.4,4700.0,19.1736,19.1736,19.1056,19.1542,4700.0
2007-02-22 10:10:00,39.36,39.36,39.2,39.2,3200.0,19.1348,19.1348,19.057,19.057,3200.0
2007-02-22 10:20:00,39.21,39.22,39.08,39.13,4800.0,19.0618,19.0667,18.9986,19.0229,4800.0
2007-02-22 10:30:00,39.11,39.2,38.92,39.18,10700.0,19.0132,19.057,18.9209,19.0472,10700.0
2007-02-22 10:40:00,39.18,39.41,39.18,39.37,4500.0,19.0472,19.1591,19.0472,19.1396,4500.0
2007-02-22 10:50:00,39.39,39.41,39.3,39.39,3600.0,19.1493,19.1591,19.1056,19.1493,3600.0
2007-02-22 11:00:00,39.39,39.39,39.21,39.3,5100.0,19.1493,19.1493,19.0618,19.1056,5100.0
2007-02-22 11:10:00,39.32,39.32,39.12,39.25,9000.0,19.1153,19.1153,19.0181,19.0813,9000.0
2007-02-22 11:20:00,39.27,39.35,39.21,39.24,3600.0,19.091,19.1299,19.0618,19.0764,3600.0
2007-02-22 11:30:00,39.27,39.3,39.17,39.28,7400.0,19.091,19.1056,19.0424,19.0959,7400.0
2007-02-22 11:40:00,39.27,39.28,39.17,39.17,4500.0,19.091,19.0959,19.0424,19.0424,4500.0
2007-02-22 11:50:00,39.15,39.15,39.07,39.07,4800.0,19.0327,19.0327,18.9938,18.9938,4800.0
2007-02-22 12:00:00,39.09,39.11,39.09,39.1,1600.0,19.0035,19.0132,19.0035,19.0084,1600.0
2007-02-22 12:10:00,39.1,39.12,39.07,39.07,2100.0,19.0084,19.0181,18.9938,18.9938,2100.0
2007-02-22 12:20:00,39.07,39.07,38.99,39.04,3400.0,18.9938,18.9938,18.9549,18.9792,3400.0
2007-02-22 12:30:00,39.04,39.13,39.04,39.13,2600.0,18.9792,19.0229,18.9792,19.0229,2600.0
2007-02-22 12:40:00,39.13,39.16,39.11,39.16,3200.0,19.0229,19.0375,19.0132,19.0375,3200.0
2007-02-22 12:50:00,39.14,39.17,39.12,39.12,4000.0,19.0278,19.0424,19.0181,19.0181,4000.0
2007-02-22 13:00:00,39.1,39.1,39.05,39.05,3300.0,19.0084,19.0084,18.9841,18.9841,3300.0
2007-02-22 13:10:00,39.05,39.05,39.04,39.04,1600.0,18.9841,18.9841,18.9792,18.9792,1600.0
2007-02-22 13:20:00,39.07,39.14,39.07,39.1,1900.0,18.9938,19.0278,18.9938,19.0084,1900.0
2007-02-22 13:30:00,39.1,39.15,39.09,39.09,2000.0,19.0084,19.0327,19.0035,19.0035,2000.0
2007-02-22 13:40:00,39.08,39.09,39.06,39.09,2600.0,18.9986,19.0035,18.9889,19.0035,2600.0
2007-02-22 13:50:00,39.09,39.1,39.04,39.07,2000.0,19.0035,19.0084,18.9792,18.9938,2000.0
2007-02-22 14:00:00,39.08,39.19,39.08,39.19,3400.0,18.9986,19.0521,18.9986,19.0521,3400.0
2007-02-22 14:10:00,39.19,39.21,39.17,39.18,2900.0,19.0521,19.0618,19.0424,19.0472,2900.0
2007-02-22 14:20:00,39.18,39.24,39.18,39.22,2700.0,19.0472,19.0764,19.0472,19.0667,2700.0
2007-02-22 14:30:00,39.21,39.21,39.12,39.13,8500.0,19.0618,19.0618,19.0181,19.0229,8500.0
2007-02-22 14:40:00,39.13,39.13,39.07,39.08,2400.0,19.0229,19.0229,18.9938,18.9986,2400.0
2007-02-22 14:50:00,39.08,39.1,39.06,39.06,1600.0,18.9986,19.0084,18.9889,18.9889,1600.0
2007-02-22 15:00:00,39.04,39.16,39.04,39.15,6100.0,18.9792,19.0375,18.9792,19.0327,6100.0
2007-02-22 15:10:00,39.16,39.16,39.06,39.08,7000.0,19.0375,19.0375,18.9889,18.9986,7000.0
2007-02-22 15:20:00,39.07,39.14,39.04,39.08,4500.0,18.9938,19.0278,18.9792,18.9986,4500.0
2007-02-22 15:30:00,39.08,39.14,39.06,39.11,23100.0,18.9986,19.0278,18.9889,19.0132,23100.0
2007-02-22 15:40:00,39.09,39.1,39.04,39.07,4500.0,19.0035,19.0084,18.9792,18.9938,4500.0
2007-02-22 15:50:00,39.07,39.14,38.99,39.09,14700.0,18.9938,19.0278,18.9549,19.0035,14700.0
2007-02-23 09:30:00,39.13,39.14,39.05,39.1,2300.0,19.0229,19.0278,18.9841,19.0084,2300.0
2007-02-23 09:40:00,39.1,39.1,38.91,38.91,7500.0,19.0084,19.0084,18.916,18.916,7500.0
2007-02-23 09:50:00,38.91,38.98,38.83,38.88,5600.0,18.916,18.95,18.8771,18.9014,5600.0
2007-02-23 10:00:00,38.87,38.94,38.82,38.87,2700.0,18.8965,18.9306,18.8722,18.8965,2700.0
2007-02-23 10:10:00,38.87,38.87,38.63,38.75,4800.0,18.8965,18.8965,18.7799,18.8382,4800.0
2007-02-23 10:20:00,38.77,38.81,38.62,38.62,3300.0,18.8479,18.8674,18.775,18.775,3300.0
2007-02-23 10:30:00,38.66,38.97,38.66,38.94,10200.0,18.7945,18.9452,18.7945,18.9306,10200.0
2007-02-23 10:40:00,38.92,38.94,38.87,38.94,4300.0,18.9209,18.9306,18.8965,18.9306,4300.0
2007-02-23 10:50:00,38.93,38.95,38.55,38.89,16300.0,18.9257,18.9354,18.741,18.9063,16300.0
2007-02-23 11:00:00,38.89,38.89,38.75,38.75,4300.0,18.9063,18.9063,18.8382,18.8382,4300.0
2007-02-23 11:10:00,38.75,38.75,38.66,38.67,3900.0,18.8382,18.8382,18.7945,18.7993,3900.0
2007-02-23 11:20:00,38.67,38.69,38.5,38.51,7700.0,18.7993,18.809,18.7167,18.7215,7700.0
2007-02-23 11:30:00,38.5,38.54,38.47,38.5,9200.0,18.7167,18.7361,18.7021,18.7167,9200.0
2007-02-23 11:40:00,38.54,38.54,38.48,38.53,3300.0,18.7361,18.7361,18.7069,18.7313,3300.0
2007-02-23 11:50:00,38.54,38.57,38.5,38.5,8200.0,18.7361,18.7507,18.7167,18.7167,8200.0
2007-02-23 12:00:00,38.5,38.5,38.43,38.44,7300.0,18.7167,18.7167,18.6826,18.6875,7300.0
2007-02-23 12:10:00,38.43,38.43,38.34,38.41,5500.0,18.6826,18.6826,18.6389,18.6729,5500.0
2007-02-23 12:20:00,38.41,38.51,38.39,38.49,18800.0,18.6729,18.7215,18.6632,18.7118,18800.0
2007-02-23 12:30:00,38.49,38.54,38.32,38.44,29700.0,18.7118,18.7361,18.6292,18.6875,29700.0
2007-02-23 12:40:00,38.43,38.48,38.36,38.42,16800.0,18.6826,18.7069,18.6486,18.6778,16800.0
2007-02-23 12:50:00,38.42,38.5,38.38,38.48,82200.0,18.6778,18.7167,18.6583,18.7069,82200.0
2007-02-23 13:00:00,38.48,38.55,38.44,38.52,22200.0,18.7069,18.741,18.6875,18.7264,22200.0
2007-02-23 13:10:00,38.47,38.58,38.45,38.57,16100.0,18.7021,18.7556,18.6924,18.7507,16100.0
2007-02-23 13:20:00,38.62,38.62,38.55,38.55,4200.0,18.775,18.775,18.741,18.741,4200.0
2007-02-23 13:30:00,38.56,38.81,38.56,38.74,26600.0,18.7458,18.8674,18.7458,18.8333,26600.0
2007-02-23 13:40:00,38.74,38.88,38.62,38.62,21000.0,18.8333,18.9014,18.775,18.775,21000.0
2007-02-23 13:50:00,38.63,38.83,38.58,38.65,21000.0,18.7799,18.8771,18.7556,18.7896,21000.0
2007-02-23 14:00:00,38.68,38.92,38.65,38.76,66300.0,18.8042,18.9209,18.7896,18.8431,66300.0
2007-02-23 14:10:00,38.77,38.85,38.77,38.85,10500.0,18.8479,18.8868,18.8479,18.8868,10500.0
2007-02-23 14:20:00,38.85,38.97,38.85,38.95,12600.0,18.8868,18.9452,18.8868,18.9354,12600.0
2007-02-23 14:30:00,38.95,39.03,38.87,38.97,21300.0,18.9354,18.9743,18.8965,18.9452,21300.0
2007-02-23 14:40:00,38.96,39.01,38.92,38.95,10200.0,18.9403,18.9646,18.9209,18.9354,10200.0
2007-02-23 14:50:00,38.95,38.99,38.87,38.93,27600.0,18.9354,18.9549,18.8965,18.9257,27600.0
2007-02-23 15:00:00,38.94,38.96,38.9,38.91,25600.0,18.9306,18.9403,18.9111,18.916,25600.0
2007-02-23 15:10:00,38.91,38.91,38.87,38.9,8000.0,18.916,18.916,18.8965,18.9111,8000.0
2007-02-23 15:20:00,38.91,38.91,38.88,38.9,9000.0,18.916,18.916,18.9014,18.9111,9000.0
2007-02-23 15:30:00,38.9,38.92,38.89,38.91,10900.0,18.9111,18.9209,18.9063,18.916,10900.0
2007-02-23 15:40:00,38.9,38.96,38.88,38.92,10900.0,18.9111,18.9403,18.9014,18.9209,10900.0
2007-02-23 15:50:00,38.92,39.01,38.88,39.01,41200.0,18.9209,18.9646,18.9014,18.9646,41200.0
2007-02-26 09:30:00,39.1,39.1,39.03,39.06,1800.0,19.0084,19.0084,18.9743,18.9889,1800.0
2007-02-26 09:40:00,39.06,39.31,39.04,39.1,54300.0,18.9889,19.1104,18.9792,19.0084,54300.0
2007-02-26 09:50:00,39.07,39.12,39.04,39.09,3800.0,18.9938,19.0181,18.9792,19.0035,3800.0
2007-02-26 10:00:00,39.08,39.13,39.07,39.1,6500.0,18.9986,19.0229,18.9938,19.0084,6500.0
2007-02-26 10:10:00,39.09,39.15,38.97,39.02,38900.0,19.0035,19.0327,18.9452,18.9695,38900.0
2007-02-26 10:20:00,38.98,39.07,38.95,39.01,19500.0,18.95,18.9938,18.9354,18.9646,19500.0
2007-02-26 10:30:00,39.01,39.01,38.95,39.0,78100.0,18.9646,18.9646,18.9354,18.9597,78100.0
2007-02-26 10:40:00,39.0,39.0,38.94,38.94,5500.0,18.9597,18.9597,18.9306,18.9306,5500.0
2007-02-26 10:50:00,38.95,38.98,38.78,38.95,10900.0,18.9354,18.95,18.8528,18.9354,10900.0
2007-02-26 11:00:00,38.96,38.97,38.81,38.84,3600.0,18.9403,18.9452,18.8674,18.882,3600.0
2007-02-26 11:10:00,38.85,38.88,38.77,38.77,5000.0,18.8868,18.9014,18.8479,18.8479,5000.0
2007-02-26 11:20:00,38.78,38.9,38.75,38.86,10300.0,18.8528,18.9111,18.8382,18.8917,10300.0
2007-02-26 11:30:00,38.88,38.88,38.85,38.86,10400.0,18.9014,18.9014,18.8868,18.8917,10400.0
2007-02-26 11:40:00,38.86,38.91,38.86,38.9,9900.0,18.8917,18.916,18.8917,18.9111,9900.0
2007-02-26 11:50:00,38.89,38.97,38.87,38.97,4800.0,18.9063,18.9452,18.8965,18.9452,4800.0
2007-02-26 12:00:00,38.93,38.98,38.86,38.98,16500.0,18.9257,18.95,18.8917,18.95,16500.0
2007-02-26 12:10:00,38.97,38.98,38.95,38.96,13900.0,18.9452,18.95,18.9354,18.9403,13900.0
2007-02-26 12:20:00,38.89,38.9,38.85,38.88,14400.0,18.9063,18.9111,18.8868,18.9014,14400.0
2007-02-26 12:30:00,38.86,38.88,38.81,38.86,12300.0,18.8917,18.9014,18.8674,18.8917,12300.0
2007-02-26 12:40:00,38.87,38.89,38.8,38.87,24600.0,18.8965,18.9063,18.8625,18.8965,24600.0
2007-02-26 12:50:00,38.89,38.91,38.84,38.9,31100.0,18.9063,18.916,18.882,18.9111,31100.0
2007-02-26 13:00:00,38.9,38.93,38.86,38.92,22500.0,18.9111,18.9257,18.8917,18.9209,22500.0
2007-02-26 13:10:00,38.92,38.95,38.91,38.92,1800.0,18.9209,18.9354,18.916,18.9209,1800.0
2007-02-26 13:20:00,38.92,38.92,38.9,38.92,14600.0,18.9209,18.9209,18.9111,18.9209,14600.0
2007-02-26 13:30:00,38.92,38.92,38.84,38.88,38100.0,18.9209,18.9209,18.882,18.9014,38100.0
2007-02-26 13:40:00,38.87,38.88,38.8,38.88,15700.0,18.8965,18.9014,18.8625,18.9014,15700.0
2007-02-26 13:50:00,38.86,38.88,38.82,38.86,14300.0,18.8917,18.9014,18.8722,18.8917,14300.0
2007-02-26 14:00:00,38.87,38.92,38.84,38.9,32000.0,18.8965,18.9209,18.882,18.9111,32000.0
2007-02-26 14:10:00,38.9,38.9,38.85,38.87,4800.0,18.9111,18.9111,18.8868,18.8965,4800.0
2007-02-26 14:20:00,38.87,38.93,38.86,38.9,5500.0,18.8965,18.9257,18.8917,18.9111,5500.0
2007-02-26 14:30:00,38.9,38.92,38.88,38.9,40500.0,18.9111,18.9209,18.9014,18.9111,40500.0
2007-02-26 14:40:00,38.89,38.9,38.84,38.84,33000.0,18.9063,18.9111,18.882,18.882,33000.0
2007-02-26 14:50:00,38.84,38.87,38.8,38.85,10600.0,18.882,18.8965,18.8625,18.8868,10600.0
2007-02-26 15:00:00,38.87,38.89,38.74,38.77,9100.0,18.8965,18.9063,18.8333,18.8479,9100.0
2007-02-26 15:10:00,38.77,38.82,38.72,38.78,22900.0,18.8479,18.8722,18.8236,18.8528,22900.0
2007-02-26 15:20:00,38.77,38.78,38.73,38.77,3500.0,18.8479,18.8528,18.8285,18.8479,3500.0
2007-02-26 15:30:00,38.78,38.78,38.68,38.71,10700.0,18.8528,18.8528,18.8042,18.8188,10700.0
2007-02-26 15:40:00,38.71,38.71,38.65,38.69,11500.0,18.8188,18.8188,18.7896,18.809,11500.0
2007-02-26 15:50:00,38.68,38.7,38.55,38.61,26700.0,18.8042,18.8139,18.741,18.7701,26700.0
2007-02-27 09:30:00,38.25,38.25,38.0,38.08,14900.0,18.5951,18.5951,18.4736,18.5125,14900.0
2007-02-27 09:40:00,38.09,38.11,38.05,38.11,12000.0,18.5173,18.5271,18.4979,18.5271,12000.0
2007-02-27 09:50:00,38.11,38.18,38.0,38.1,21900.0,18.5271,18.5611,18.4736,18.5222,21900.0
2007-02-27 10:00:00,38.14,38.42,37.9,38.42,28500.0,18.5417,18.6778,18.425,18.6778,28500.0
2007-02-27 10:10:00,38.42,38.42,37.9,38.28,11800.0,18.6778,18.6778,18.425,18.6097,11800.0
2007-02-27 10:20:00,38.31,38.4,38.28,38.38,10400.0,18.6243,18.6681,18.6097,18.6583,10400.0
2007-02-27 10:30:00,38.38,38.42,38.27,38.42,19300.0,18.6583,18.6778,18.6049,18.6778,19300.0
2007-02-27 10:40:00,38.42,38.42,38.39,38.39,22500.0,18.6778,18.6778,18.6632,18.6632,22500.0
2007-02-27 10:50:00,38.39,38.42,38.36,38.41,11100.0,18.6632,18.6778,18.6486,18.6729,11100.0
2007-02-27 11:00:00,38.4,38.4,38.38,38.38,39300.0,18.6681,18.6681,18.6583,18.6583,39300.0
2007-02-27 11:10:00,38.39,38.39,38.34,38.36,20500.0,18.6632,18.6632,18.6389,18.6486,20500.0
2007-02-27 11:20:00,38.36,38.46,38.36,38.46,20000.0,18.6486,18.6972,18.6486,18.6972,20000.0
2007-02-27 11:30:00,38.42,38.42,38.36,38.38,1300.0,18.6778,18.6778,18.6486,18.6583,1300.0
2007-02-27 11:40:00,38.38,38.41,38.38,38.41,1600.0,18.6583,18.6729,18.6583,18.6729,1600.0
2007-02-27 11:50:00,38.39,38.42,38.24,38.24,54800.0,18.6632,18.6778,18.5903,18.5903,54800.0
2007-02-27 12:00:00,38.24,38.25,38.17,38.25,2500.0,18.5903,18.5951,18.5562,18.5951,2500.0
2007-02-27 12:10:00,38.25,38.27,38.2,38.26,2400.0,18.5951,18.6049,18.5708,18.6,2400.0
2007-02-27 12:20:00,38.26,38.33,38.26,38.29,1800.0,18.6,18.634,18.6,18.6146,1800.0
2007-02-27 12:30:00,38.29,38.3,38.27,38.27,2100.0,18.6146,18.6194,18.6049,18.6049,2100.0
2007-02-27 12:40:00,38.31,38.32,38.27,38.32,2900.0,18.6243,18.6292,18.6049,18.6292,2900.0
2007-02-27 12:50:00,38.32,38.37,38.23,38.26,12700.0,18.6292,18.6535,18.5854,18.6,12700.0
2007-02-27 13:00:00,38.26,38.26,38.22,38.25,4500.0,18.6,18.6,18.5805,18.5951,4500.0
2007-02-27 13:10:00,38.25,38.25,38.12,38.17,11100.0,18.5951,18.5951,18.5319,18.5562,11100.0
2007-02-27 13:20:00,38.17,38.23,38.16,38.16,8200.0,18.5562,18.5854,18.5514,18.5514,8200.0
2007-02-27 13:30:00,38.16,38.16,38.05,38.05,6800.0,18.5514,18.5514,18.4979,18.4979,6800.0
2007-02-27 13:40:00,38.05,38.07,37.89,37.97,10500.0,18.4979,18.5076,18.4201,18.459,10500.0
2007-02-27 13:50:00,38.0,38.0,37.95,37.95,11300.0,18.4736,18.4736,18.4493,18.4493,11300.0
2007-02-27 14:00:00,37.95,37.99,37.88,37.9,7600.0,18.4493,18.4687,18.4153,18.425,7600.0
2007-02-27 14:10:00,37.95,38.0,37.89,37.9,8300.0,18.4493,18.4736,18.4201,18.425,8300.0
2007-02-27 14:20:00,37.9,37.95,37.75,37.76,15200.0,18.425,18.4493,18.3521,18.3569,15200.0
2007-02-27 14:30:00,37.75,37.82,37.65,37.81,20900.0,18.3521,18.3861,18.3034,18.3812,20900.0
2007-02-27 14:40:00,37.82,37.85,37.75,37.81,15200.0,18.3861,18.4007,18.3521,18.3812,15200.0
2007-02-27 14:50:00,37.8,37.8,37.58,37.68,9800.0,18.3764,18.3764,18.2694,18.318,9800.0
2007-02-27 15:00:00,37.68,37.78,37.35,37.66,63200.0,18.318,18.3666,18.1576,18.3083,63200.0
2007-02-27 15:10:00,37.66,37.7,37.5,37.66,14800.0,18.3083,18.3278,18.2305,18.3083,14800.0
2007-02-27 15:20:00,37.7,37.8,37.66,37.73,18300.0,18.3278,18.3764,18.3083,18.3423,18300.0
2007-02-27 15:30:00,37.73,37.75,37.54,37.62,12100.0,18.3423,18.3521,18.25,18.2889,12100.0
2007-02-27 15:40:00,37.6,37.65,37.55,37.56,17600.0,18.2791,18.3034,18.2548,18.2597,17600.0
2007-02-27 15:50:00,37.56,37.6,37.41,37.42,32100.0,18.2597,18.2791,18.1868,18.1916,32100.0
2007-02-28 09:30:00,39.0,39.0,39.0,39.0,13200.0,18.9597,18.9597,18.9597,18.9597,13200.0
2007-02-28 09:40:00,39.29,39.48,38.25,38.26,36100.0,19.1007,19.1931,18.5951,18.6,36100.0
2007-02-28 09:50:00,38.26,38.5,38.25,38.4,31600.0,18.6,18.7167,18.5951,18.6681,31600.0
2007-02-28 10:00:00,38.44,38.65,38.36,38.64,20100.0,18.6875,18.7896,18.6486,18.7847,20100.0
2007-02-28 10:10:00,38.64,38.71,38.43,38.71,19000.0,18.7847,18.8188,18.6826,18.8188,19000.0
2007-02-28 10:20:00,38.73,38.97,38.51,38.95,32300.0,18.8285,18.9452,18.7215,18.9354,32300.0
2007-02-28 10:30:00,38.95,38.95,38.63,38.9,8200.0,18.9354,18.9354,18.7799,18.9111,8200.0
2007-02-28 10:40:00,38.9,39.11,38.84,39.05,154100.0,18.9111,19.0132,18.882,18.9841,154100.0
2007-02-28 10:50:00,39.05,39.1,38.89,39.04,10100.0,18.9841,19.0084,18.9063,18.9792,10100.0
2007-02-28 11:00:00,39.04,39.08,38.96,39.04,48700.0,18.9792,18.9986,18.9403,18.9792,48700.0
2007-02-28 11:10:00,39.04,39.1,38.96,39.06,7800.0,18.9792,19.0084,18.9403,18.9889,7800.0
2007-02-28 11:20:00,38.94,39.13,38.94,39.0,11400.0,18.9306,19.0229,18.9306,18.9597,11400.0
2007-02-28 11:30:00,39.05,39.1,39.0,39.1,12500.0,18.9841,19.0084,18.9597,19.0084,12500.0
2007-02-28 11:40:00,39.06,39.17,39.0,39.1,21300.0,18.9889,19.0424,18.9597,19.0084,21300.0
2007-02-28 11:50:00,39.1,39.2,39.0,39.14,78300.0,19.0084,19.057,18.9597,19.0278,78300.0
2007-02-28 12:00:00,39.11,39.16,39.02,39.11,13600.0,19.0132,19.0375,18.9695,19.0132,13600.0
2007-02-28 12:10:00,39.13,39.14,39.04,39.07,9800.0,19.0229,19.0278,18.9792,18.9938,9800.0
2007-02-28 12:20:00,39.06,39.12,39.03,39.03,12400.0,18.9889,19.0181,18.9743,18.9743,12400.0
2007-02-28 12:30:00,39.02,39.03,39.0,39.01,57500.0,18.9695,18.9743,18.9597,18.9646,57500.0
2007-02-28 12:40:00,39.01,39.22,39.01,39.2,27900.0,18.9646,19.0667,18.9646,19.057,27900.0
2007-02-28 12:50:00,39.2,39.2,39.19,39.2,6000.0,19.057,19.057,19.0521,19.057,6000.0
2007-02-28 13:00:00,39.2,39.2,39.18,39.19,8500.0,19.057,19.057,19.0472,19.0521,8500.0
2007-02-28 13:10:00,39.19,39.19,39.15,39.16,12800.0,19.0521,19.0521,19.0327,19.0375,12800.0
2007-02-28 13:20:00,39.16,39.2,39.16,39.2,6500.0,19.0375,19.057,19.0375,19.057,6500.0
2007-02-28 13:30:00,39.2,39.28,39.12,39.12,15300.0,19.057,19.0959,19.0181,19.0181,15300.0
2007-02-28 13:40:00,39.12,39.19,39.07,39.08,20900.0,19.0181,19.0521,18.9938,18.9986,20900.0
2007-02-28 13:50:00,39.07,39.14,39.07,39.08,15900.0,18.9938,19.0278,18.9938,18.9986,15900.0
2007-02-28 14:00:00,39.08,39.25,39.08,39.18,14300.0,18.9986,19.0813,18.9986,19.0472,14300.0
2007-02-28 14:10:00,39.18,39.18,39.09,39.11,22600.0,19.0472,19.0472,19.0035,19.0132,22600.0
2007-02-28 14:20:00,39.12,39.24,39.12,39.2,14900.0,19.0181,19.0764,19.0181,19.057,14900.0
2007-02-28 14:30:00,39.2,39.38,39.16,39.34,13200.0,19.057,19.1445,19.0375,19.125,13200.0
2007-02-28 14:40:00,39.29,39.48,39.28,39.48,25600.0,19.1007,19.1931,19.0959,19.1931,25600.0
2007-02-28 14:50:00,39.45,39.57,39.44,39.51,16700.0,19.1785,19.2368,19.1736,19.2077,16700.0
2007-02-28 15:00:00,39.51,39.63,39.35,39.55,10400.0,19.2077,19.266,19.1299,19.2271,10400.0
2007-02-28 15:10:00,39.55,39.69,39.53,39.55,8800.0,19.2271,19.2952,19.2174,19.2271,8800.0
2007-02-28 15:20:00,39.54,39.62,39.51,39.59,10200.0,19.2223,19.2612,19.2077,19.2466,10200.0
2007-02-28 15:30:00,39.58,39.67,39.51,39.64,20800.0,19.2417,19.2855,19.2077,19.2709,20800.0
2007-02-28 15:40:00,39.61,39.61,39.5,39.56,23000.0,19.2563,19.2563,19.2028,19.232,23000.0
2007-02-28 15:50:00,39.5,39.6,39.47,39.6,46700.0,19.2028,19.2514,19.1882,19.2514,46700.0
2007-03-01 09:30:00,39.64,40.12,39.61,40.12,27700.0,19.2709,19.5042,19.2563,19.5042,27700.0
2007-03-01 09:40:00,40.15,40.42,39.9,39.95,48000.0,19.5188,19.6501,19.3973,19.4216,48000.0
2007-03-01 09:50:00,39.84,40.11,39.82,40.03,53000.0,19.3681,19.4994,19.3584,19.4605,53000.0
2007-03-01 10:00:00,40.05,40.24,39.92,40.05,47500.0,19.4702,19.5626,19.407,19.4702,47500.0
2007-03-01 10:10:00,39.95,40.15,39.84,40.0,45300.0,19.4216,19.5188,19.3681,19.4459,45300.0
2007-03-01 10:20:00,40.0,40.02,39.69,39.83,22200.0,19.4459,19.4556,19.2952,19.3632,22200.0
2007-03-01 10:30:00,39.85,40.0,39.8,39.81,43400.0,19.373,19.4459,19.3487,19.3535,43400.0
2007-03-01 10:40:00,39.89,39.9,39.69,39.8,14800.0,19.3924,19.3973,19.2952,19.3487,14800.0
2007-03-01 10:50:00,39.8,39.9,39.71,39.83,22300.0,19.3487,19.3973,19.3049,19.3632,22300.0
2007-03-01 11:00:00,39.8,39.9,39.64,39.64,12600.0,19.3487,19.3973,19.2709,19.2709,12600.0
2007-03-01 11:10:00,39.64,39.85,39.61,39.78,16700.0,19.2709,19.373,19.2563,19.3389,16700.0
2007-03-01 11:20:00,39.76,39.83,39.74,39.77,16400.0,19.3292,19.3632,19.3195,19.3341,16400.0
2007-03-01 11:30:00,39.78,39.84,39.62,39.78,22700.0,19.3389,19.3681,19.2612,19.3389,22700.0
2007-03-01 11:40:00,39.8,39.85,39.63,39.77,13500.0,19.3487,19.373,19.266,19.3341,13500.0
2007-03-01 11:50:00,39.77,39.83,39.69,39.78,14800.0,19.3341,19.3632,19.2952,19.3389,14800.0
2007-03-01 12:00:00,39.79,39.8,39.5,39.65,14300.0,19.3438,19.3487,19.2028,19.2757,14300.0
2007-03-01 12:10:00,39.7,39.8,39.6,39.74,8600.0,19.3,19.3487,19.2514,19.3195,8600.0
2007-03-01 12:20:00,39.74,39.76,39.74,39.75,9600.0,19.3195,19.3292,19.3195,19.3244,9600.0
2007-03-01 12:30:00,39.74,39.8,39.69,39.79,3000.0,19.3195,19.3487,19.2952,19.3438,3000.0
2007-03-01 12:40:00,39.8,39.85,39.74,39.8,13300.0,19.3487,19.373,19.3195,19.3487,13300.0
2007-03-01 12:50:00,39.8,39.8,39.77,39.8,3400.0,19.3487,19.3487,19.3341,19.3487,3400.0
2007-03-01 13:00:00,39.8,39.8,39.78,39.8,8500.0,19.3487,19.3487,19.3389,19.3487,8500.0
2007-03-01 13:10:00,39.77,39.77,39.65,39.68,8000.0,19.3341,19.3341,19.2757,19.2903,8000.0
2007-03-01 13:20:00,39.68,39.68,39.65,39.67,7600.0,19.2903,19.2903,19.2757,19.2855,7600.0
2007-03-01 13:30:00,39.68,39.68,39.59,39.61,6200.0,19.2903,19.2903,19.2466,19.2563,6200.0
2007-03-01 13:40:00,39.62,39.62,39.51,39.54,13700.0,19.2612,19.2612,19.2077,19.2223,13700.0
2007-03-01 13:50:00,39.54,39.57,39.5,39.57,10900.0,19.2223,19.2368,19.2028,19.2368,10900.0
2007-03-01 14:00:00,39.55,39.65,39.53,39.6,8300.0,19.2271,19.2757,19.2174,19.2514,8300.0
2007-03-01 14:10:00,39.58,39.59,39.51,39.54,6700.0,19.2417,19.2466,19.2077,19.2223,6700.0
2007-03-01 14:20:00,39.51,39.53,39.42,39.42,8400.0,19.2077,19.2174,19.1639,19.1639,8400.0
2007-03-01 14:30:00,39.42,39.49,39.35,39.49,8200.0,19.1639,19.198,19.1299,19.198,8200.0
2007-03-01 14:40:00,39.5,39.54,39.41,39.44,152100.0,19.2028,19.2223,19.1591,19.1736,152100.0
2007-03-01 14:50:00,39.45,39.6,39.45,39.59,5500.0,19.1785,19.2514,19.1785,19.2466,5500.0
2007-03-01 15:00:00,39.52,39.53,39.37,39.42,8200.0,19.2125,19.2174,19.1396,19.1639,8200.0
2007-03-01 15:10:00,39.37,39.37,39.22,39.29,8400.0,19.1396,19.1396,19.0667,19.1007,8400.0
2007-03-01 15:20:00,39.26,39.26,38.92,39.09,17200.0,19.0861,19.0861,18.9209,19.0035,17200.0
2007-03-01 15:30:00,39.09,39.25,39.09,39.2,11200.0,19.0035,19.0813,19.0035,19.057,11200.0
2007-03-01 15:40:00,39.21,39.25,39.13,39.22,18600.0,19.0618,19.0813,19.0229,19.0667,18600.0
2007-03-01 15:50:00,39.2,39.2,39.06,39.12,17100.0,19.057,19.057,18.9889,19.0181,17100.0
2007-03-02 09:30:00,39.02,39.06,38.76,38.96,13800.0,18.9695,18.9889,18.8431,18.9403,13800.0
2007-03-02 09:40:00,38.92,39.15,38.72,39.08,15600.0,18.9209,19.0327,18.8236,18.9986,15600.0
2007-03-02 09:50:00,39.08,39.11,39.04,39.11,7200.0,18.9986,19.0132,18.9792,19.0132,7200.0
2007-03-02 10:00:00,39.11,39.11,38.93,39.05,10300.0,19.0132,19.0132,18.9257,18.9841,10300.0
2007-03-02 10:10:00,39.07,39.08,38.97,38.97,16300.0,18.9938,18.9986,18.9452,18.9452,16300.0
2007-03-02 10:20:00,38.97,39.02,38.94,39.0,5800.0,18.9452,18.9695,18.9306,18.9597,5800.0
2007-03-02 10:30:00,38.99,39.01,38.98,38.99,8000.0,18.9549,18.9646,18.95,18.9549,8000.0
2007-03-02 10:40:00,38.99,39.05,38.99,39.05,11500.0,18.9549,18.9841,18.9549,18.9841,11500.0
2007-03-02 10:50:00,39.05,39.05,38.99,39.0,19500.0,18.9841,18.9841,18.9549,18.9597,19500.0
2007-03-02 11:00:00,39.0,39.0,38.95,39.0,7100.0,18.9597,18.9597,18.9354,18.9597,7100.0
2007-03-02 11:10:00,38.98,39.02,38.98,39.01,16100.0,18.95,18.9695,18.95,18.9646,16100.0
2007-03-02 11:20:00,39.01,39.03,38.98,39.01,60300.0,18.9646,18.9743,18.95,18.9646,60300.0
2007-03-02 11:30:00,39.0,39.05,38.95,39.03,8500.0,18.9597,18.9841,18.9354,18.9743,8500.0
2007-03-02 11:40:00,39.04,39.14,39.04,39.11,5000.0,18.9792,19.0278,18.9792,19.0132,5000.0
2007-03-02 11:50:00,39.1,39.12,39.0,39.02,5800.0,19.0084,19.0181,18.9597,18.9695,5800.0
2007-03-02 12:00:00,39.02,39.05,38.96,39.05,6100.0,18.9695,18.9841,18.9403,18.9841,6100.0
2007-03-02 12:10:00,39.05,39.05,38.92,38.92,10100.0,18.9841,18.9841,18.9209,18.9209,10100.0
2007-03-02 12:20:00,38.91,38.99,38.84,38.92,21800.0,18.916,18.9549,18.882,18.9209,21800.0
2007-03-02 12:30:00,38.93,39.05,38.85,38.86,12700.0,18.9257,18.9841,18.8868,18.8917,12700.0
2007-03-02 12:40:00,38.85,38.89,38.8,38.84,3700.0,18.8868,18.9063,18.8625,18.882,3700.0
2007-03-02 12:50:00,38.84,39.03,38.84,38.98,5700.0,18.882,18.9743,18.882,18.95,5700.0
2007-03-02 13:00:00,38.98,39.02,38.93,38.93,2800.0,18.95,18.9695,18.9257,18.9257,2800.0
2007-03-02 13:10:00,38.93,38.93,38.9,38.9,5500.0,18.9257,18.9257,18.9111,18.9111,5500.0
2007-03-02 13:20:00,38.92,38.94,38.87,38.87,7300.0,18.9209,18.9306,18.8965,18.8965,7300.0
2007-03-02 13:30:00,38.88,39.02,38.8,39.0,7900.0,18.9014,18.9695,18.8625,18.9597,7900.0
2007-03-02 13:40:00,39.0,39.08,38.97,39.05,22300.0,18.9597,18.9986,18.9452,18.9841,22300.0
2007-03-02 13:50:00,39.05,39.05,38.96,39.0,11900.0,18.9841,18.9841,18.9403,18.9597,11900.0
2007-03-02 14:00:00,39.0,39.02,38.89,38.89,9000.0,18.9597,18.9695,18.9063,18.9063,9000.0
2007-03-02 14:10:00,38.92,38.92,38.8,38.87,5100.0,18.9209,18.9209,18.8625,18.8965,5100.0
2007-03-02 14:20:00,38.86,38.92,38.84,38.9,7300.0,18.8917,18.9209,18.882,18.9111,7300.0
2007-03-02 14:30:00,38.89,38.91,38.8,38.87,6400.0,18.9063,18.916,18.8625,18.8965,6400.0
2007-03-02 14:40:00,38.89,38.89,38.71,38.73,30200.0,18.9063,18.9063,18.8188,18.8285,30200.0
2007-03-02 14:50:00,38.71,38.77,38.69,38.7,5300.0,18.8188,18.8479,18.809,18.8139,5300.0
2007-03-02 15:00:00,38.72,38.84,38.72,38.78,64900.0,18.8236,18.882,18.8236,18.8528,64900.0
2007-03-02 15:10:00,38.79,38.8,38.74,38.74,5600.0,18.8577,18.8625,18.8333,18.8333,5600.0
2007-03-02 15:20:00,38.75,38.79,38.74,38.78,6900.0,18.8382,18.8577,18.8333,18.8528,6900.0
2007-03-02 15:30:00,38.79,38.79,38.69,38.74,6400.0,18.8577,18.8577,18.809,18.8333,6400.0
2007-03-02 15:40:00,38.74,38.74,38.56,38.56,8500.0,18.8333,18.8333,18.7458,18.7458,8500.0
2007-03-02 15:50:00,38.56,38.57,38.39,38.39,21200.0,18.7458,18.7507,18.6632,18.6632,21200.0
2007-03-05 09:30:00,38.25,38.25,37.9,38.19,9700.0,18.5951,18.5951,18.425,18.566,9700.0
2007-03-05 09:40:00,38.23,38.71,37.99,38.28,11300.0,18.5854,18.8188,18.4687,18.6097,11300.0
2007-03-05 09:50:00,38.27,38.45,38.17,38.45,15600.0,18.6049,18.6924,18.5562,18.6924,15600.0
2007-03-05 10:00:00,38.39,38.45,38.22,38.44,34500.0,18.6632,18.6924,18.5805,18.6875,34500.0
2007-03-05 10:10:00,38.45,38.75,38.43,38.56,25500.0,18.6924,18.8382,18.6826,18.7458,25500.0
2007-03-05 10:20:00,38.53,38.62,38.18,38.29,10800.0,18.7313,18.775,18.5611,18.6146,10800.0
2007-03-05 10:30:00,38.29,38.3,38.12,38.18,19000.0,18.6146,18.6194,18.5319,18.5611,19000.0
2007-03-05 10:40:00,38.18,38.21,38.08,38.14,20500.0,18.5611,18.5757,18.5125,18.5417,20500.0
2007-03-05 10:50:00,38.13,38.19,38.04,38.19,24100.0,18.5368,18.566,18.493,18.566,24100.0
2007-03-05 11:00:00,38.24,38.29,38.07,38.26,29900.0,18.5903,18.6146,18.5076,18.6,29900.0
2007-03-05 11:10:00,38.26,38.28,38.19,38.2,12100.0,18.6,18.6097,18.566,18.5708,12100.0
2007-03-05 11:20:00,38.2,38.28,38.07,38.14,15100.0,18.5708,18.6097,18.5076,18.5417,15100.0
2007-03-05 11:30:00,38.17,38.19,38.04,38.08,19200.0,18.5562,18.566,18.493,18.5125,19200.0
2007-03-05 11:40:00,38.12,38.22,38.12,38.2,12600.0,18.5319,18.5805,18.5319,18.5708,12600.0
2007-03-05 11:50:00,38.2,38.2,38.15,38.16,9300.0,18.5708,18.5708,18.5465,18.5514,9300.0
2007-03-05 12:00:00,38.15,38.15,37.89,37.89,11100.0,18.5465,18.5465,18.4201,18.4201,11100.0
2007-03-05 12:10:00,37.92,37.92,37.85,37.86,4200.0,18.4347,18.4347,18.4007,18.4055,4200.0
2007-03-05 12:20:00,37.84,37.86,37.5,37.71,11600.0,18.3958,18.4055,18.2305,18.3326,11600.0
2007-03-05 12:30:00,37.69,37.69,37.52,37.62,18800.0,18.3229,18.3229,18.2402,18.2889,18800.0
2007-03-05 12:40:00,37.64,37.69,37.63,37.63,10900.0,18.2986,18.3229,18.2937,18.2937,10900.0
2007-03-05 12:50:00,37.63,37.64,37.19,37.37,24200.0,18.2937,18.2986,18.0798,18.1673,24200.0
2007-03-05 13:00:00,37.38,37.5,37.37,37.48,8500.0,18.1722,18.2305,18.1673,18.2208,8500.0
2007-03-05 13:10:00,37.5,37.58,37.49,37.5,4900.0,18.2305,18.2694,18.2257,18.2305,4900.0
2007-03-05 13:20:00,37.49,37.5,37.31,37.33,8700.0,18.2257,18.2305,18.1382,18.1479,8700.0
2007-03-05 13:30:00,37.32,37.49,37.32,37.49,12600.0,18.143,18.2257,18.143,18.2257,12600.0
2007-03-05 13:40:00,37.52,37.74,37.52,37.74,53200.0,18.2402,18.3472,18.2402,18.3472,53200.0
2007-03-05 13:50:00,37.75,37.82,37.68,37.76,15900.0,18.3521,18.3861,18.318,18.3569,15900.0
2007-03-05 14:00:00,37.75,37.79,37.68,37.69,10300.0,18.3521,18.3715,18.318,18.3229,10300.0
2007-03-05 14:10:00,37.7,37.75,37.48,37.52,13000.0,18.3278,18.3521,18.2208,18.2402,13000.0
2007-03-05 14:20:00,37.52,37.66,37.43,37.5,20400.0,18.2402,18.3083,18.1965,18.2305,20400.0
2007-03-05 14:30:00,37.46,37.69,37.44,37.61,16800.0,18.2111,18.3229,18.2014,18.284,16800.0
2007-03-05 14:40:00,37.62,37.7,37.48,37.5,17800.0,18.2889,18.3278,18.2208,18.2305,17800.0
2007-03-05 14:50:00,37.59,37.68,37.53,37.53,7800.0,18.2743,18.318,18.2451,18.2451,7800.0
2007-03-05 15:00:00,37.55,37.56,37.37,37.37,58000.0,18.2548,18.2597,18.1673,18.1673,58000.0
2007-03-05 15:10:00,37.38,37.49,37.29,37.44,36100.0,18.1722,18.2257,18.1284,18.2014,36100.0
2007-03-05 15:20:00,37.45,37.66,37.36,37.55,36600.0,18.2062,18.3083,18.1625,18.2548,36600.0
2007-03-05 15:30:00,37.52,37.55,37.41,37.42,33800.0,18.2402,18.2548,18.1868,18.1916,33800.0
2007-03-05 15:40:00,37.47,37.53,37.25,37.41,35400.0,18.2159,18.2451,18.109,18.1868,35400.0
2007-03-05 15:50:00,37.38,37.5,37.1,37.25,37400.0,18.1722,18.2305,18.0361,18.109,37400.0
2007-03-06 09:30:00,37.48,37.88,37.48,37.88,6100.0,18.2208,18.4153,18.2208,18.4153,6100.0
2007-03-06 09:40:00,37.88,38.19,37.88,38.01,6600.0,18.4153,18.566,18.4153,18.4785,6600.0
2007-03-06 09:50:00,37.99,38.06,37.9,37.95,11400.0,18.4687,18.5028,18.425,18.4493,11400.0
2007-03-06 10:00:00,38.0,38.0,37.85,37.91,20600.0,18.4736,18.4736,18.4007,18.4298,20600.0
2007-03-06 10:10:00,37.91,37.92,37.8,37.85,12600.0,18.4298,18.4347,18.3764,18.4007,12600.0
2007-03-06 10:20:00,37.82,37.91,37.81,37.88,5800.0,18.3861,18.4298,18.3812,18.4153,5800.0
2007-03-06 10:30:00,37.92,37.93,37.85,37.9,12100.0,18.4347,18.4396,18.4007,18.425,12100.0
2007-03-06 10:40:00,37.93,37.96,37.84,37.84,10300.0,18.4396,18.4541,18.3958,18.3958,10300.0
2007-03-06 10:50:00,37.87,37.9,37.73,37.73,13200.0,18.4104,18.425,18.3423,18.3423,13200.0
2007-03-06 11:00:00,37.73,37.93,37.73,37.93,11300.0,18.3423,18.4396,18.3423,18.4396,11300.0
2007-03-06 11:10:00,37.93,37.93,37.88,37.92,4000.0,18.4396,18.4396,18.4153,18.4347,4000.0
2007-03-06 11:20:00,37.91,37.93,37.81,37.85,8900.0,18.4298,18.4396,18.3812,18.4007,8900.0
2007-03-06 11:30:00,37.85,37.86,37.84,37.85,10700.0,18.4007,18.4055,18.3958,18.4007,10700.0
2007-03-06 11:40:00,37.85,38.0,37.85,37.94,15500.0,18.4007,18.4736,18.4007,18.4444,15500.0
2007-03-06 11:50:00,37.93,37.95,37.9,37.9,20400.0,18.4396,18.4493,18.425,18.425,20400.0
2007-03-06 12:00:00,37.9,37.9,37.88,37.89,9800.0,18.425,18.425,18.4153,18.4201,9800.0
2007-03-06 12:10:00,37.9,37.93,37.89,37.91,11100.0,18.425,18.4396,18.4201,18.4298,11100.0
2007-03-06 12:20:00,37.9,37.96,37.89,37.9,12900.0,18.425,18.4541,18.4201,18.425,12900.0
2007-03-06 12:30:00,37.9,38.05,37.9,37.99,33900.0,18.425,18.4979,18.425,18.4687,33900.0
2007-03-06 12:40:00,37.99,38.15,37.97,38.1,27200.0,18.4687,18.5465,18.459,18.5222,27200.0
2007-03-06 12:50:00,38.1,38.14,38.08,38.1,21100.0,18.5222,18.5417,18.5125,18.5222,21100.0
2007-03-06 13:00:00,38.08,38.33,38.08,38.15,42500.0,18.5125,18.634,18.5125,18.5465,42500.0
2007-03-06 13:10:00,38.15,38.2,38.06,38.1,9400.0,18.5465,18.5708,18.5028,18.5222,9400.0
2007-03-06 13:20:00,38.07,38.1,38.06,38.1,7000.0,18.5076,18.5222,18.5028,18.5222,7000.0
2007-03-06 13:30:00,38.1,38.13,38.08,38.12,12100.0,18.5222,18.5368,18.5125,18.5319,12100.0
2007-03-06 13:40:00,38.12,38.12,38.09,38.1,9800.0,18.5319,18.5319,18.5173,18.5222,9800.0
2007-03-06 13:50:00,38.1,38.1,38.08,38.09,7700.0,18.5222,18.5222,18.5125,18.5173,7700.0
2007-03-06 14:00:00,38.1,38.19,38.1,38.12,10600.0,18.5222,18.566,18.5222,18.5319,10600.0
2007-03-06 14:10:00,38.11,38.28,38.05,38.18,122300.0,18.5271,18.6097,18.4979,18.5611,122300.0
2007-03-06 14:20:00,38.19,38.23,38.07,38.08,13000.0,18.566,18.5854,18.5076,18.5125,13000.0
2007-03-06 14:30:00,38.06,38.23,38.06,38.18,8900.0,18.5028,18.5854,18.5028,18.5611,8900.0
2007-03-06 14:40:00,38.17,38.25,38.15,38.24,7600.0,18.5562,18.5951,18.5465,18.5903,7600.0
2007-03-06 14:50:00,38.25,38.32,38.23,38.29,10100.0,18.5951,18.6292,18.5854,18.6146,10100.0
2007-03-06 15:00:00,38.3,38.3,38.23,38.23,14100.0,18.6194,18.6194,18.5854,18.5854,14100.0
2007-03-06 15:10:00,38.24,38.25,38.19,38.23,9400.0,18.5903,18.5951,18.566,18.5854,9400.0
2007-03-06 15:20:00,38.23,38.32,38.23,38.29,9300.0,18.5854,18.6292,18.5854,18.6146,9300.0
2007-03-06 15:30:00,38.3,38.3,38.26,38.28,10800.0,18.6194,18.6194,18.6,18.6097,10800.0
2007-03-06 15:40:00,38.29,38.33,38.19,38.29,37600.0,18.6146,18.634,18.566,18.6146,37600.0
2007-03-06 15:50:00,38.31,38.34,38.2,38.25,31600.0,18.6243,18.6389,18.5708,18.5951,31600.0
2007-03-07 09:30:00,38.55,38.56,38.18,38.35,13600.0,18.741,18.7458,18.5611,18.6437,13600.0
2007-03-07 09:40:00,38.35,38.45,38.3,38.45,7900.0,18.6437,18.6924,18.6194,18.6924,7900.0
2007-03-07 09:50:00,38.52,38.66,38.39,38.59,31300.0,18.7264,18.7945,18.6632,18.7604,31300.0
2007-03-07 10:00:00,38.52,38.56,38.5,38.55,3800.0,18.7264,18.7458,18.7167,18.741,3800.0
2007-03-07 10:10:00,38.53,38.55,38.5,38.54,10500.0,18.7313,18.741,18.7167,18.7361,10500.0
2007-03-07 10:20:00,38.55,38.6,38.53,38.58,12700.0,18.741,18.7653,18.7313,18.7556,12700.0
2007-03-07 10:30:00,38.56,38.59,38.51,38.59,6300.0,18.7458,18.7604,18.7215,18.7604,6300.0
2007-03-07 10:40:00,38.57,38.58,38.54,38.54,2700.0,18.7507,18.7556,18.7361,18.7361,2700.0
2007-03-07 10:50:00,38.51,38.56,38.5,38.5,3900.0,18.7215,18.7458,18.7167,18.7167,3900.0
2007-03-07 11:00:00,38.5,38.53,38.5,38.51,18900.0,18.7167,18.7313,18.7167,18.7215,18900.0
2007-03-07 11:10:00,38.5,38.51,38.39,38.42,4100.0,18.7167,18.7215,18.6632,18.6778,4100.0
2007-03-07 11:20:00,38.44,38.45,38.28,38.28,5100.0,18.6875,18.6924,18.6097,18.6097,5100.0
2007-03-07 11:30:00,38.28,38.28,38.12,38.12,7500.0,18.6097,18.6097,18.5319,18.5319,7500.0
2007-03-07 11:40:00,38.14,38.21,38.1,38.16,5900.0,18.5417,18.5757,18.5222,18.5514,5900.0
2007-03-07 11:50:00,38.15,38.32,38.15,38.3,6600.0,18.5465,18.6292,18.5465,18.6194,6600.0
2007-03-07 12:00:00,38.31,38.39,38.27,38.37,4500.0,18.6243,18.6632,18.6049,18.6535,4500.0
2007-03-07 12:10:00,38.36,38.38,38.36,38.38,5900.0,18.6486,18.6583,18.6486,18.6583,5900.0
2007-03-07 12:20:00,38.38,38.52,38.38,38.52,11300.0,18.6583,18.7264,18.6583,18.7264,11300.0
2007-03-07 12:30:00,38.55,38.57,38.51,38.53,9700.0,18.741,18.7507,18.7215,18.7313,9700.0
2007-03-07 12:40:00,38.54,38.65,38.51,38.63,10500.0,18.7361,18.7896,18.7215,18.7799,10500.0
2007-03-07 12:50:00,38.63,38.63,38.57,38.59,8900.0,18.7799,18.7799,18.7507,18.7604,8900.0
2007-03-07 13:00:00,38.59,38.59,38.49,38.57,19100.0,18.7604,18.7604,18.7118,18.7507,19100.0
2007-03-07 13:10:00,38.59,38.64,38.57,38.58,9300.0,18.7604,18.7847,18.7507,18.7556,9300.0
2007-03-07 13:20:00,38.54,38.65,38.54,38.61,10000.0,18.7361,18.7896,18.7361,18.7701,10000.0
2007-03-07 13:30:00,38.57,38.59,38.54,38.59,5600.0,18.7507,18.7604,18.7361,18.7604,5600.0
2007-03-07 13:40:00,38.59,38.6,38.55,38.56,3700.0,18.7604,18.7653,18.741,18.7458,3700.0
2007-03-07 13:50:00,38.57,38.58,38.55,38.56,3500.0,18.7507,18.7556,18.741,18.7458,3500.0
2007-03-07 14:00:00,38.54,38.54,38.36,38.53,10400.0,18.7361,18.7361,18.6486,18.7313,10400.0
2007-03-07 14:10:00,38.48,38.51,38.38,38.5,10000.0,18.7069,18.7215,18.6583,18.7167,10000.0
2007-03-07 14:20:00,38.5,38.51,38.46,38.5,8800.0,18.7167,18.7215,18.6972,18.7167,8800.0
2007-03-07 14:30:00,38.5,38.51,38.48,38.49,6600.0,18.7167,18.7215,18.7069,18.7118,6600.0
2007-03-07 14:40:00,38.48,38.5,38.47,38.5,3000.0,18.7069,18.7167,18.7021,18.7167,3000.0
2007-03-07 14:50:00,38.5,38.5,38.46,38.49,7100.0,18.7167,18.7167,18.6972,18.7118,7100.0
2007-03-07 15:00:00,38.5,38.5,38.45,38.48,22900.0,18.7167,18.7167,18.6924,18.7069,22900.0
2007-03-07 15:10:00,38.48,38.5,38.47,38.5,3000.0,18.7069,18.7167,18.7021,18.7167,3000.0
2007-03-07 15:20:00,38.5,38.5,38.45,38.48,36400.0,18.7167,18.7167,18.6924,18.7069,36400.0
2007-03-07 15:30:00,38.47,38.52,38.45,38.5,25300.0,18.7021,18.7264,18.6924,18.7167,25300.0
2007-03-07 15:40:00,38.5,38.6,38.5,38.53,191200.0,18.7167,18.7653,18.7167,18.7313,191200.0
2007-03-07 15:50:00,38.54,38.54,38.43,38.49,63600.0,18.7361,18.7361,18.6826,18.7118,63600.0
2007-03-08 09:30:00,38.7,39.14,38.5,39.14,11700.0,18.8139,19.0278,18.7167,19.0278,11700.0
2007-03-08 09:40:00,39.11,39.11,38.92,38.92,6300.0,19.0132,19.0132,18.9209,18.9209,6300.0
2007-03-08 09:50:00,38.87,38.98,38.84,38.9,10500.0,18.8965,18.95,18.882,18.9111,10500.0
2007-03-08 10:00:00,38.91,39.0,38.9,38.97,12900.0,18.916,18.9597,18.9111,18.9452,12900.0
2007-03-08 10:10:00,38.97,39.05,38.97,39.05,22000.0,18.9452,18.9841,18.9452,18.9841,22000.0
2007-03-08 10:20:00,39.04,39.1,38.99,39.09,16200.0,18.9792,19.0084,18.9549,19.0035,16200.0
2007-03-08 10:30:00,39.09,39.1,39.06,39.09,12000.0,19.0035,19.0084,18.9889,19.0035,12000.0
2007-03-08 10:40:00,39.09,39.15,39.09,39.14,6300.0,19.0035,19.0327,19.0035,19.0278,6300.0
2007-03-08 10:50:00,39.14,39.23,39.12,39.18,21900.0,19.0278,19.0716,19.0181,19.0472,21900.0
2007-03-08 11:00:00,39.18,39.2,39.09,39.14,19600.0,19.0472,19.057,19.0035,19.0278,19600.0
2007-03-08 11:10:00,39.15,39.19,39.09,39.14,8500.0,19.0327,19.0521,19.0035,19.0278,8500.0
2007-03-08 11:20:00,39.11,39.15,39.1,39.12,5300.0,19.0132,19.0327,19.0084,19.0181,5300.0
2007-03-08 11:30:00,39.11,39.18,39.11,39.17,2100.0,19.0132,19.0472,19.0132,19.0424,2100.0
2007-03-08 11:40:00,39.18,39.18,39.14,39.18,3200.0,19.0472,19.0472,19.0278,19.0472,3200.0
2007-03-08 11:50:00,39.18,39.2,39.13,39.14,3200.0,19.0472,19.057,19.0229,19.0278,3200.0
2007-03-08 12:00:00,39.14,39.2,39.14,39.16,5600.0,19.0278,19.057,19.0278,19.0375,5600.0
2007-03-08 12:10:00,39.15,39.2,39.15,39.16,3200.0,19.0327,19.057,19.0327,19.0375,3200.0
2007-03-08 12:20:00,39.19,39.22,39.16,39.22,1800.0,19.0521,19.0667,19.0375,19.0667,1800.0
2007-03-08 12:30:00,39.2,39.24,39.09,39.1,17400.0,19.057,19.0764,19.0035,19.0084,17400.0
2007-03-08 12:40:00,39.11,39.19,39.0,39.12,13100.0,19.0132,19.0521,18.9597,19.0181,13100.0
2007-03-08 12:50:00,39.1,39.15,39.08,39.11,32600.0,19.0084,19.0327,18.9986,19.0132,32600.0
2007-03-08 13:00:00,39.13,39.13,39.0,39.04,10600.0,19.0229,19.0229,18.9597,18.9792,10600.0
2007-03-08 13:10:00,39.08,39.19,39.08,39.19,9400.0,18.9986,19.0521,18.9986,19.0521,9400.0
2007-03-08 13:20:00,39.19,39.19,39.16,39.17,8300.0,19.0521,19.0521,19.0375,19.0424,8300.0
2007-03-08 13:30:00,39.17,39.17,39.1,39.13,9900.0,19.0424,19.0424,19.0084,19.0229,9900.0
2007-03-08 13:40:00,39.14,39.14,39.08,39.1,2100.0,19.0278,19.0278,18.9986,19.0084,2100.0
2007-03-08 13:50:00,39.12,39.12,39.0,39.0,18100.0,19.0181,19.0181,18.9597,18.9597,18100.0
2007-03-08 14:00:00,39.0,39.05,38.92,38.95,34100.0,18.9597,18.9841,18.9209,18.9354,34100.0
2007-03-08 14:10:00,38.95,38.97,38.8,38.86,15100.0,18.9354,18.9452,18.8625,18.8917,15100.0
2007-03-08 14:20:00,38.91,38.99,38.89,38.97,9300.0,18.916,18.9549,18.9063,18.9452,9300.0
2007-03-08 14:30:00,38.95,38.95,38.83,38.85,22400.0,18.9354,18.9354,18.8771,18.8868,22400.0
2007-03-08 14:40:00,38.85,38.86,38.64,38.67,26900.0,18.8868,18.8917,18.7847,18.7993,26900.0
2007-03-08 14:50:00,38.64,38.93,38.64,38.9,9200.0,18.7847,18.9257,18.7847,18.9111,9200.0
2007-03-08 15:00:00,38.93,38.93,38.79,38.79,4300.0,18.9257,18.9257,18.8577,18.8577,4300.0
2007-03-08 15:10:00,38.79,38.81,38.55,38.7,11000.0,18.8577,18.8674,18.741,18.8139,11000.0
2007-03-08 15:20:00,38.7,38.79,38.63,38.69,18400.0,18.8139,18.8577,18.7799,18.809,18400.0
2007-03-08 15:30:00,38.71,38.73,38.65,38.68,8200.0,18.8188,18.8285,18.7896,18.8042,8200.0
2007-03-08 15:40:00,38.68,38.69,38.5,38.6,5600.0,18.8042,18.809,18.7167,18.7653,5600.0
2007-03-08 15:50:00,38.55,38.6,38.49,38.6,10300.0,18.741,18.7653,18.7118,18.7653,10300.0
2007-03-09 09:30:00,38.8,39.0,38.8,38.91,4100.0,18.8625,18.9597,18.8625,18.916,4100.0
2007-03-09 09:40:00,38.92,38.98,38.9,38.91,8000.0,18.9209,18.95,18.9111,18.916,8000.0
2007-03-09 09:50:00,38.95,38.95,38.8,38.86,3400.0,18.9354,18.9354,18.8625,18.8917,3400.0
2007-03-09 10:00:00,38.86,38.87,38.63,38.66,7300.0,18.8917,18.8965,18.7799,18.7945,7300.0
2007-03-09 10:10:00,38.66,38.72,38.54,38.57,4400.0,18.7945,18.8236,18.7361,18.7507,4400.0
2007-03-09 10:20:00,38.56,38.85,38.56,38.85,1700.0,18.7458,18.8868,18.7458,18.8868,1700.0
2007-03-09 10:30:00,38.84,38.86,38.74,38.79,5700.0,18.882,18.8917,18.8333,18.8577,5700.0
2007-03-09 10:40:00,38.78,38.95,38.76,38.95,6000.0,18.8528,18.9354,18.8431,18.9354,6000.0
2007-03-09 10:50:00,38.95,38.98,38.85,38.88,8300.0,18.9354,18.95,18.8868,18.9014,8300.0
2007-03-09 11:00:00,38.85,38.87,38.8,38.86,2600.0,18.8868,18.8965,18.8625,18.8917,2600.0
2007-03-09 11:10:00,38.87,38.88,38.79,38.79,4000.0,18.8965,18.9014,18.8577,18.8577,4000.0
2007-03-09 11:20:00,38.8,38.84,38.76,38.83,3500.0,18.8625,18.882,18.8431,18.8771,3500.0
2007-03-09 11:30:00,38.83,38.9,38.83,38.89,6000.0,18.8771,18.9111,18.8771,18.9063,6000.0
2007-03-09 11:40:00,38.87,38.9,38.87,38.9,2800.0,18.8965,18.9111,18.8965,18.9111,2800.0
2007-03-09 11:50:00,38.9,38.9,38.88,38.88,1000.0,18.9111,18.9111,18.9014,18.9014,1000.0
2007-03-09 12:00:00,38.88,38.9,38.88,38.9,5300.0,18.9014,18.9111,18.9014,18.9111,5300.0
2007-03-09 12:10:00,38.9,38.9,38.82,38.86,6700.0,18.9111,18.9111,18.8722,18.8917,6700.0
2007-03-09 12:20:00,38.85,38.9,38.8,38.9,13800.0,18.8868,18.9111,18.8625,18.9111,13800.0
2007-03-09 12:30:00,38.9,38.9,38.89,38.9,6200.0,18.9111,18.9111,18.9063,18.9111,6200.0
2007-03-09 12:40:00,38.9,38.9,38.75,38.78,8500.0,18.9111,18.9111,18.8382,18.8528,8500.0
2007-03-09 12:50:00,38.79,38.83,38.77,38.81,1300.0,18.8577,18.8771,18.8479,18.8674,1300.0
2007-03-09 13:00:00,38.81,38.83,38.75,38.79,3500.0,18.8674,18.8771,18.8382,18.8577,3500.0
2007-03-09 13:10:00,38.76,38.76,38.65,38.65,3000.0,18.8431,18.8431,18.7896,18.7896,3000.0
2007-03-09 13:20:00,38.65,38.71,38.63,38.71,6900.0,18.7896,18.8188,18.7799,18.8188,6900.0
2007-03-09 13:30:00,38.71,38.74,38.62,38.64,2200.0,18.8188,18.8333,18.775,18.7847,2200.0
2007-03-09 13:40:00,38.64,38.67,38.59,38.67,700.0,18.7847,18.7993,18.7604,18.7993,700.0
2007-03-09 13:50:00,38.65,38.65,38.52,38.52,4300.0,18.7896,18.7896,18.7264,18.7264,4300.0
2007-03-09 14:00:00,38.52,38.59,38.41,38.59,16300.0,18.7264,18.7604,18.6729,18.7604,16300.0
2007-03-09 14:10:00,38.6,38.62,38.5,38.6,25300.0,18.7653,18.775,18.7167,18.7653,25300.0
2007-03-09 14:20:00,38.6,38.64,38.49,38.54,38300.0,18.7653,18.7847,18.7118,18.7361,38300.0
2007-03-09 14:30:00,38.54,38.74,38.52,38.66,4700.0,18.7361,18.8333,18.7264,18.7945,4700.0
2007-03-09 14:40:00,38.7,38.75,38.66,38.7,16800.0,18.8139,18.8382,18.7945,18.8139,16800.0
2007-03-09 14:50:00,38.7,38.7,38.57,38.6,7500.0,18.8139,18.8139,18.7507,18.7653,7500.0
2007-03-09 15:00:00,38.6,38.6,38.55,38.59,6500.0,18.7653,18.7653,18.741,18.7604,6500.0
2007-03-09 15:10:00,38.6,38.7,38.55,38.63,5400.0,18.7653,18.8139,18.741,18.7799,5400.0
2007-03-09 15:20:00,38.63,38.67,38.47,38.49,20900.0,18.7799,18.7993,18.7021,18.7118,20900.0
2007-03-09 15:30:00,38.5,38.65,38.45,38.58,24800.0,18.7167,18.7896,18.6924,18.7556,24800.0
2007-03-09 15:40:00,38.59,38.68,38.55,38.56,8100.0,18.7604,18.8042,18.741,18.7458,8100.0
2007-03-09 15:50:00,38.56,38.6,38.49,38.5,31900.0,18.7458,18.7653,18.7118,18.7167,31900.0
2007-03-12 09:30:00,38.65,38.73,38.55,38.56,4400.0,18.7896,18.8285,18.741,18.7458,4400.0
2007-03-12 09:40:00,38.64,38.68,38.55,38.55,2500.0,18.7847,18.8042,18.741,18.741,2500.0
2007-03-12 09:50:00,38.55,38.55,38.46,38.47,900.0,18.741,18.741,18.6972,18.7021,900.0
2007-03-12 10:00:00,38.44,38.51,38.44,38.47,2400.0,18.6875,18.7215,18.6875,18.7021,2400.0
2007-03-12 10:10:00,38.43,38.55,38.43,38.55,5000.0,18.6826,18.741,18.6826,18.741,5000.0
2007-03-12 10:20:00,38.55,38.66,38.55,38.65,3300.0,18.741,18.7945,18.741,18.7896,3300.0
2007-03-12 10:30:00,38.66,38.69,38.6,38.67,5700.0,18.7945,18.809,18.7653,18.7993,5700.0
2007-03-12 10:40:00,38.65,38.67,38.49,38.6,12200.0,18.7896,18.7993,18.7118,18.7653,12200.0
2007-03-12 10:50:00,38.6,38.61,38.54,38.6,16300.0,18.7653,18.7701,18.7361,18.7653,16300.0
2007-03-12 11:00:00,38.6,38.69,38.6,38.67,7000.0,18.7653,18.809,18.7653,18.7993,7000.0
2007-03-12 11:10:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:20:00,38.67,38.67,38.67,38.67,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2007-03-12 11:30:00,38.62,38.63,38.6,38.61,3300.0,18.775,18.7799,18.7653,18.7701,3300.0
2007-03-12 11:40:00,38.6,38.65,38.56,38.65,4700.0,18.7653,18.7896,18.7458,18.7896,4700.0
2007-03-12 11:50:00,38.65,38.7,38.65,38.69,15100.0,18.7896,18.8139,18.7896,18.809,15100.0
2007-03-12 12:00:00,38.68,38.7,38.66,38.7,9900.0,18.8042,18.8139,18.7945,18.8139,9900.0
2007-03-12 12:10:00,38.7,38.89,38.7,38.85,7400.0,18.8139,18.9063,18.8139,18.8868,7400.0
2007-03-12 12:20:00,38.83,38.91,38.83,38.91,9400.0,18.8771,18.916,18.8771,18.916,9400.0
2007-03-12 12:30:00,38.91,38.95,38.91,38.91,5800.0,18.916,18.9354,18.916,18.916,5800.0
2007-03-12 12:40:00,38.92,38.92,38.77,38.8,7200.0,18.9209,18.9209,18.8479,18.8625,7200.0
2007-03-12 12:50:00,38.8,38.85,38.77,38.85,4100.0,18.8625,18.8868,18.8479,18.8868,4100.0
2007-03-12 13:00:00,38.85,38.85,38.73,38.74,8300.0,18.8868,18.8868,18.8285,18.8333,8300.0
2007-03-12 13:10:00,38.74,38.75,38.7,38.71,2900.0,18.8333,18.8382,18.8139,18.8188,2900.0
2007-03-12 13:20:00,38.73,38.76,38.68,38.7,10300.0,18.8285,18.8431,18.8042,18.8139,10300.0
2007-03-12 13:30:00,38.68,38.78,38.64,38.64,13200.0,18.8042,18.8528,18.7847,18.7847,13200.0
2007-03-12 13:40:00,38.65,38.8,38.65,38.8,5900.0,18.7896,18.8625,18.7896,18.8625,5900.0
2007-03-12 13:50:00,38.8,38.86,38.8,38.83,8700.0,18.8625,18.8917,18.8625,18.8771,8700.0
2007-03-12 14:00:00,38.83,38.84,38.81,38.82,5600.0,18.8771,18.882,18.8674,18.8722,5600.0
2007-03-12 14:10:00,38.81,38.86,38.79,38.85,12300.0,18.8674,18.8917,18.8577,18.8868,12300.0
2007-03-12 14:20:00,38.85,38.88,38.75,38.77,20300.0,18.8868,18.9014,18.8382,18.8479,20300.0
2007-03-12 14:30:00,38.78,38.85,38.76,38.82,14300.0,18.8528,18.8868,18.8431,18.8722,14300.0
2007-03-12 14:40:00,38.82,38.85,38.79,38.85,6900.0,18.8722,18.8868,18.8577,18.8868,6900.0
2007-03-12 14:50:00,38.85,38.85,38.84,38.85,5500.0,18.8868,18.8868,18.882,18.8868,5500.0
2007-03-12 15:00:00,38.84,38.85,38.84,38.85,4100.0,18.882,18.8868,18.882,18.8868,4100.0
2007-03-12 15:10:00,38.85,38.85,38.8,38.8,2600.0,18.8868,18.8868,18.8625,18.8625,2600.0
2007-03-12 15:20:00,38.8,38.8,38.65,38.66,6600.0,18.8625,18.8625,18.7896,18.7945,6600.0
2007-03-12 15:30:00,38.66,38.67,38.56,38.59,6300.0,18.7945,18.7993,18.7458,18.7604,6300.0
2007-03-12 15:40:00,38.61,38.68,38.6,38.6,7600.0,18.7701,18.8042,18.7653,18.7653,7600.0
2007-03-12 15:50:00,38.6,38.7,38.59,38.63,19700.0,18.7653,18.8139,18.7604,18.7799,19700.0
2007-03-13 09:30:00,38.2,38.28,38.1,38.25,7100.0,18.7115,18.7507,18.6625,18.736,7100.0
2007-03-13 09:40:00,38.29,38.29,38.02,38.12,11300.0,18.7556,18.7556,18.6234,18.6723,11300.0
2007-03-13 09:50:00,38.12,38.12,37.94,38.12,15300.0,18.6723,18.6723,18.5842,18.6723,15300.0
2007-03-13 10:00:00,38.1,38.26,38.1,38.26,10600.0,18.6625,18.7409,18.6625,18.7409,10600.0
2007-03-13 10:10:00,38.26,38.33,38.26,38.33,9600.0,18.7409,18.7752,18.7409,18.7752,9600.0
2007-03-13 10:20:00,38.36,38.5,38.33,38.47,38800.0,18.7899,18.8585,18.7752,18.8438,38800.0
2007-03-13 10:30:00,38.47,38.48,38.37,38.44,19100.0,18.8438,18.8487,18.7948,18.8291,19100.0
2007-03-13 10:40:00,38.44,38.44,38.34,38.42,2600.0,18.8291,18.8291,18.7801,18.8193,2600.0
2007-03-13 10:50:00,38.42,38.48,38.42,38.46,4800.0,18.8193,18.8487,18.8193,18.8389,4800.0
2007-03-13 11:00:00,38.45,38.46,38.42,38.44,4000.0,18.834,18.8389,18.8193,18.8291,4000.0
2007-03-13 11:10:00,38.44,38.44,38.34,38.34,4600.0,18.8291,18.8291,18.7801,18.7801,4600.0
2007-03-13 11:20:00,38.33,38.4,38.26,38.28,10500.0,18.7752,18.8095,18.7409,18.7507,10500.0
2007-03-13 11:30:00,38.28,38.31,38.22,38.31,27200.0,18.7507,18.7654,18.7213,18.7654,27200.0
2007-03-13 11:40:00,38.34,38.35,38.29,38.3,4200.0,18.7801,18.785,18.7556,18.7605,4200.0
2007-03-13 11:50:00,38.27,38.35,38.22,38.35,10300.0,18.7458,18.785,18.7213,18.785,10300.0
2007-03-13 12:00:00,38.34,38.34,38.33,38.34,1100.0,18.7801,18.7801,18.7752,18.7801,1100.0
2007-03-13 12:10:00,38.34,38.34,38.1,38.16,2200.0,18.7801,18.7801,18.6625,18.6919,2200.0
2007-03-13 12:20:00,38.14,38.14,37.99,37.99,10100.0,18.6821,18.6821,18.6087,18.6087,10100.0
2007-03-13 12:30:00,37.93,37.93,37.76,37.77,6200.0,18.5793,18.5793,18.496,18.5009,6200.0
2007-03-13 12:40:00,37.8,37.93,37.76,37.93,2100.0,18.5156,18.5793,18.496,18.5793,2100.0
2007-03-13 12:50:00,37.95,37.95,37.82,37.82,2000.0,18.5891,18.5891,18.5254,18.5254,2000.0
2007-03-13 13:00:00,37.84,37.84,37.8,37.81,9400.0,18.5352,18.5352,18.5156,18.5205,9400.0
2007-03-13 13:10:00,37.8,37.83,37.75,37.83,11400.0,18.5156,18.5303,18.4911,18.5303,11400.0
2007-03-13 13:20:00,37.82,37.84,37.76,37.76,2900.0,18.5254,18.5352,18.496,18.496,2900.0
2007-03-13 13:30:00,37.77,37.78,37.75,37.76,8900.0,18.5009,18.5058,18.4911,18.496,8900.0
2007-03-13 13:40:00,37.76,37.8,37.74,37.76,3000.0,18.496,18.5156,18.4862,18.496,3000.0
2007-03-13 13:50:00,37.75,37.8,37.64,37.77,3300.0,18.4911,18.5156,18.4372,18.5009,3300.0
2007-03-13 14:00:00,37.78,37.82,37.69,37.7,8300.0,18.5058,18.5254,18.4617,18.4666,8300.0
2007-03-13 14:10:00,37.7,37.81,37.7,37.78,7700.0,18.4666,18.5205,18.4666,18.5058,7700.0
2007-03-13 14:20:00,37.78,37.83,37.73,37.83,4000.0,18.5058,18.5303,18.4813,18.5303,4000.0
2007-03-13 14:30:00,37.83,37.98,37.82,37.82,3900.0,18.5303,18.6038,18.5254,18.5254,3900.0
2007-03-13 14:40:00,37.88,38.03,37.86,37.98,4000.0,18.5548,18.6283,18.545,18.6038,4000.0
2007-03-13 14:50:00,38.0,38.0,37.79,37.81,3100.0,18.6136,18.6136,18.5107,18.5205,3100.0
2007-03-13 15:00:00,37.8,37.89,37.73,37.89,6300.0,18.5156,18.5597,18.4813,18.5597,6300.0
2007-03-13 15:10:00,37.89,37.91,37.8,37.87,4600.0,18.5597,18.5695,18.5156,18.5499,4600.0
2007-03-13 15:20:00,37.87,37.94,37.84,37.91,3700.0,18.5499,18.5842,18.5352,18.5695,3700.0
2007-03-13 15:30:00,37.9,37.95,37.82,37.83,5400.0,18.5646,18.5891,18.5254,18.5303,5400.0
2007-03-13 15:40:00,37.82,37.83,37.75,37.75,12700.0,18.5254,18.5303,18.4911,18.4911,12700.0
2007-03-13 15:50:00,37.75,37.77,37.64,37.77,40700.0,18.4911,18.5009,18.4372,18.5009,40700.0
2007-03-14 09:30:00,37.78,37.98,37.78,37.9,3000.0,18.5058,18.6038,18.5058,18.5646,3000.0
2007-03-14 09:40:00,37.94,38.04,37.82,37.84,3000.0,18.5842,18.6332,18.5254,18.5352,3000.0
2007-03-14 09:50:00,37.84,37.84,37.75,37.76,12400.0,18.5352,18.5352,18.4911,18.496,12400.0
2007-03-14 10:00:00,37.75,37.76,37.6,37.66,23100.0,18.4911,18.496,18.4176,18.447,23100.0
2007-03-14 10:10:00,37.65,37.86,37.65,37.71,30900.0,18.4421,18.545,18.4421,18.4715,30900.0
2007-03-14 10:20:00,37.76,37.91,37.76,37.88,9200.0,18.496,18.5695,18.496,18.5548,9200.0
2007-03-14 10:30:00,37.82,38.0,37.78,37.94,8000.0,18.5254,18.6136,18.5058,18.5842,8000.0
2007-03-14 10:40:00,37.94,37.95,37.85,37.9,1300.0,18.5842,18.5891,18.5401,18.5646,1300.0
2007-03-14 10:50:00,37.86,37.92,37.84,37.92,3900.0,18.545,18.5744,18.5352,18.5744,3900.0
2007-03-14 11:00:00,37.91,37.91,37.78,37.85,4700.0,18.5695,18.5695,18.5058,18.5401,4700.0
2007-03-14 11:10:00,37.86,37.9,37.85,37.85,19600.0,18.545,18.5646,18.5401,18.5401,19600.0
2007-03-14 11:20:00,37.84,37.86,37.79,37.8,2400.0,18.5352,18.545,18.5107,18.5156,2400.0
2007-03-14 11:30:00,37.8,37.84,37.73,37.84,12500.0,18.5156,18.5352,18.4813,18.5352,12500.0
2007-03-14 11:40:00,37.83,37.86,37.77,37.77,2000.0,18.5303,18.545,18.5009,18.5009,2000.0
2007-03-14 11:50:00,37.75,37.81,37.75,37.81,3100.0,18.4911,18.5205,18.4911,18.5205,3100.0
2007-03-14 12:00:00,37.82,37.83,37.68,37.7,10100.0,18.5254,18.5303,18.4568,18.4666,10100.0
2007-03-14 12:10:00,37.7,37.77,37.65,37.75,11800.0,18.4666,18.5009,18.4421,18.4911,11800.0
2007-03-14 12:20:00,37.74,37.74,37.6,37.74,18600.0,18.4862,18.4862,18.4176,18.4862,18600.0
2007-03-14 12:30:00,37.75,37.83,37.73,37.8,3200.0,18.4911,18.5303,18.4813,18.5156,3200.0
2007-03-14 12:40:00,37.8,37.82,37.75,37.75,4800.0,18.5156,18.5254,18.4911,18.4911,4800.0
2007-03-14 12:50:00,37.75,37.76,37.63,37.71,11700.0,18.4911,18.496,18.4323,18.4715,11700.0
2007-03-14 13:00:00,37.74,37.85,37.74,37.78,15900.0,18.4862,18.5401,18.4862,18.5058,15900.0
2007-03-14 13:10:00,37.81,37.95,37.79,37.85,13900.0,18.5205,18.5891,18.5107,18.5401,13900.0
2007-03-14 13:20:00,37.85,37.92,37.82,37.85,18500.0,18.5401,18.5744,18.5254,18.5401,18500.0
2007-03-14 13:30:00,37.91,37.91,37.75,37.75,7300.0,18.5695,18.5695,18.4911,18.4911,7300.0
2007-03-14 13:40:00,37.76,37.9,37.76,37.77,8600.0,18.496,18.5646,18.496,18.5009,8600.0
2007-03-14 13:50:00,37.75,37.8,37.7,37.77,17600.0,18.4911,18.5156,18.4666,18.5009,17600.0
2007-03-14 14:00:00,37.77,37.8,37.71,37.79,4400.0,18.5009,18.5156,18.4715,18.5107,4400.0
2007-03-14 14:10:00,37.8,37.83,37.75,37.83,16600.0,18.5156,18.5303,18.4911,18.5303,16600.0
2007-03-14 14:20:00,37.83,37.92,37.81,37.88,14500.0,18.5303,18.5744,18.5205,18.5548,14500.0
2007-03-14 14:30:00,37.88,37.91,37.8,37.89,12200.0,18.5548,18.5695,18.5156,18.5597,12200.0
2007-03-14 14:40:00,37.89,37.91,37.8,37.86,13100.0,18.5597,18.5695,18.5156,18.545,13100.0
2007-03-14 14:50:00,37.86,37.91,37.85,37.9,21700.0,18.545,18.5695,18.5401,18.5646,21700.0
2007-03-14 15:00:00,37.9,37.91,37.88,37.9,16100.0,18.5646,18.5695,18.5548,18.5646,16100.0
2007-03-14 15:10:00,37.9,37.98,37.85,37.92,33700.0,18.5646,18.6038,18.5401,18.5744,33700.0
2007-03-14 15:20:00,37.91,38.0,37.89,37.89,14800.0,18.5695,18.6136,18.5597,18.5597,14800.0
2007-03-14 15:30:00,37.89,37.9,37.76,37.8,9000.0,18.5597,18.5646,18.496,18.5156,9000.0
2007-03-14 15:40:00,37.8,37.84,37.74,37.83,57300.0,18.5156,18.5352,18.4862,18.5303,57300.0
2007-03-14 15:50:00,37.83,37.85,37.74,37.75,24600.0,18.5303,18.5401,18.4862,18.4911,24600.0
2007-03-15 09:30:00,37.75,38.15,37.73,38.0,17500.0,18.4911,18.687,18.4813,18.6136,17500.0
2007-03-15 09:40:00,37.97,38.18,37.97,38.15,80400.0,18.5989,18.7017,18.5989,18.687,80400.0
2007-03-15 09:50:00,38.15,38.29,38.15,38.29,3300.0,18.687,18.7556,18.687,18.7556,3300.0
2007-03-15 10:00:00,38.37,38.37,38.16,38.18,7600.0,18.7948,18.7948,18.6919,18.7017,7600.0
2007-03-15 10:10:00,38.11,38.17,38.11,38.15,1400.0,18.6674,18.6968,18.6674,18.687,1400.0
2007-03-15 10:20:00,38.14,38.15,38.08,38.14,43400.0,18.6821,18.687,18.6528,18.6821,43400.0
2007-03-15 10:30:00,38.23,38.23,38.08,38.1,4400.0,18.7262,18.7262,18.6528,18.6625,4400.0
2007-03-15 10:40:00,38.1,38.15,38.06,38.13,6200.0,18.6625,18.687,18.643,18.6772,6200.0
2007-03-15 10:50:00,38.13,38.13,38.02,38.04,2400.0,18.6772,18.6772,18.6234,18.6332,2400.0
2007-03-15 11:00:00,38.04,38.05,38.02,38.05,3800.0,18.6332,18.6381,18.6234,18.6381,3800.0
2007-03-15 11:10:00,38.0,38.03,37.89,37.89,2900.0,18.6136,18.6283,18.5597,18.5597,2900.0
2007-03-15 11:20:00,37.91,37.91,37.85,37.89,53700.0,18.5695,18.5695,18.5401,18.5597,53700.0
2007-03-15 11:30:00,37.88,37.89,37.8,37.84,4700.0,18.5548,18.5597,18.5156,18.5352,4700.0
2007-03-15 11:40:00,37.84,37.94,37.76,37.76,32300.0,18.5352,18.5842,18.496,18.496,32300.0
2007-03-15 11:50:00,37.76,37.79,37.75,37.78,4000.0,18.496,18.5107,18.4911,18.5058,4000.0
2007-03-15 12:00:00,37.82,37.92,37.81,37.91,17700.0,18.5254,18.5744,18.5205,18.5695,17700.0
2007-03-15 12:10:00,37.92,37.94,37.92,37.93,1800.0,18.5744,18.5842,18.5744,18.5793,1800.0
2007-03-15 12:20:00,37.93,37.95,37.9,37.94,22400.0,18.5793,18.5891,18.5646,18.5842,22400.0
2007-03-15 12:30:00,37.93,37.94,37.9,37.9,1300.0,18.5793,18.5842,18.5646,18.5646,1300.0
2007-03-15 12:40:00,37.9,37.9,37.87,37.88,1000.0,18.5646,18.5646,18.5499,18.5548,1000.0
2007-03-15 12:50:00,37.86,37.9,37.86,37.89,2600.0,18.545,18.5646,18.545,18.5597,2600.0
2007-03-15 13:00:00,37.89,37.97,37.89,37.9,4600.0,18.5597,18.5989,18.5597,18.5646,4600.0
2007-03-15 13:10:00,37.9,37.93,37.9,37.92,36200.0,18.5646,18.5793,18.5646,18.5744,36200.0
2007-03-15 13:20:00,37.9,37.92,37.9,37.92,800.0,18.5646,18.5744,18.5646,18.5744,800.0
2007-03-15 13:30:00,37.91,37.92,37.8,37.8,7100.0,18.5695,18.5744,18.5156,18.5156,7100.0
2007-03-15 13:40:00,37.8,37.92,37.67,37.91,11800.0,18.5156,18.5744,18.4519,18.5695,11800.0
2007-03-15 13:50:00,37.92,37.94,37.91,37.93,7400.0,18.5744,18.5842,18.5695,18.5793,7400.0
2007-03-15 14:00:00,37.9,37.9,37.87,37.87,10000.0,18.5646,18.5646,18.5499,18.5499,10000.0
2007-03-15 14:10:00,37.87,37.89,37.83,37.89,3700.0,18.5499,18.5597,18.5303,18.5597,3700.0
2007-03-15 14:20:00,37.86,37.9,37.86,37.88,3000.0,18.545,18.5646,18.545,18.5548,3000.0
2007-03-15 14:30:00,37.88,37.9,37.87,37.89,10000.0,18.5548,18.5646,18.5499,18.5597,10000.0
2007-03-15 14:40:00,37.9,37.9,37.88,37.9,16900.0,18.5646,18.5646,18.5548,18.5646,16900.0
2007-03-15 14:50:00,37.9,37.9,37.88,37.9,8300.0,18.5646,18.5646,18.5548,18.5646,8300.0
2007-03-15 15:00:00,37.9,37.91,37.89,37.91,7500.0,18.5646,18.5695,18.5597,18.5695,7500.0
2007-03-15 15:10:00,37.91,37.91,37.89,37.89,6600.0,18.5695,18.5695,18.5597,18.5597,6600.0
2007-03-15 15:20:00,37.88,37.9,37.88,37.88,10200.0,18.5548,18.5646,18.5548,18.5548,10200.0
2007-03-15 15:30:00,37.9,37.9,37.88,37.9,8200.0,18.5646,18.5646,18.5548,18.5646,8200.0
2007-03-15 15:40:00,37.9,38.03,37.9,38.03,21300.0,18.5646,18.6283,18.5646,18.6283,21300.0
2007-03-15 15:50:00,38.04,38.07,37.95,37.97,34300.0,18.6332,18.6479,18.5891,18.5989,34300.0
2007-03-16 09:30:00,37.97,37.97,37.54,37.6,72900.0,18.5989,18.5989,18.3882,18.4176,72900.0
2007-03-16 09:40:00,37.61,37.72,37.53,37.72,7400.0,18.4225,18.4764,18.3833,18.4764,7400.0
2007-03-16 09:50:00,37.72,37.89,37.69,37.84,6600.0,18.4764,18.5597,18.4617,18.5352,6600.0
2007-03-16 10:00:00,37.84,37.95,37.82,37.92,6100.0,18.5352,18.5891,18.5254,18.5744,6100.0
2007-03-16 10:10:00,37.95,37.97,37.89,37.94,9400.0,18.5891,18.5989,18.5597,18.5842,9400.0
2007-03-16 10:20:00,37.94,38.05,37.91,38.05,5800.0,18.5842,18.6381,18.5695,18.6381,5800.0
2007-03-16 10:30:00,38.0,38.06,37.9,37.96,8700.0,18.6136,18.643,18.5646,18.594,8700.0
2007-03-16 10:40:00,37.94,38.02,37.9,38.0,4300.0,18.5842,18.6234,18.5646,18.6136,4300.0
2007-03-16 10:50:00,37.97,37.97,37.88,37.89,8100.0,18.5989,18.5989,18.5548,18.5597,8100.0
2007-03-16 11:00:00,37.88,37.88,37.85,37.86,10000.0,18.5548,18.5548,18.5401,18.545,10000.0
2007-03-16 11:10:00,37.86,37.86,37.74,37.78,13800.0,18.545,18.545,18.4862,18.5058,13800.0
2007-03-16 11:20:00,37.86,37.93,37.77,37.77,5300.0,18.545,18.5793,18.5009,18.5009,5300.0
2007-03-16 11:30:00,37.79,37.86,37.76,37.86,6800.0,18.5107,18.545,18.496,18.545,6800.0
2007-03-16 11:40:00,37.85,37.97,37.85,37.95,44100.0,18.5401,18.5989,18.5401,18.5891,44100.0
2007-03-16 11:50:00,37.95,38.04,37.95,38.0,26100.0,18.5891,18.6332,18.5891,18.6136,26100.0
2007-03-16 12:00:00,38.0,38.1,37.94,38.01,11400.0,18.6136,18.6625,18.5842,18.6185,11400.0
2007-03-16 12:10:00,38.01,38.03,38.0,38.0,4800.0,18.6185,18.6283,18.6136,18.6136,4800.0
2007-03-16 12:20:00,38.0,38.0,37.95,38.0,13200.0,18.6136,18.6136,18.5891,18.6136,13200.0
2007-03-16 12:30:00,37.97,37.97,37.91,37.97,39000.0,18.5989,18.5989,18.5695,18.5989,39000.0
2007-03-16 12:40:00,37.97,38.01,37.96,38.0,4500.0,18.5989,18.6185,18.594,18.6136,4500.0
2007-03-16 12:50:00,37.99,38.0,37.97,37.98,2900.0,18.6087,18.6136,18.5989,18.6038,2900.0
2007-03-16 13:00:00,38.01,38.01,37.98,37.99,35600.0,18.6185,18.6185,18.6038,18.6087,35600.0
2007-03-16 13:10:00,38.0,38.02,38.0,38.02,4300.0,18.6136,18.6234,18.6136,18.6234,4300.0
2007-03-16 13:20:00,38.03,38.04,37.94,37.96,14100.0,18.6283,18.6332,18.5842,18.594,14100.0
2007-03-16 13:30:00,37.99,38.03,37.96,38.0,2900.0,18.6087,18.6283,18.594,18.6136,2900.0
2007-03-16 13:40:00,38.0,38.01,37.95,37.99,2200.0,18.6136,18.6185,18.5891,18.6087,2200.0
2007-03-16 13:50:00,38.04,38.04,37.96,37.96,2700.0,18.6332,18.6332,18.594,18.594,2700.0
2007-03-16 14:00:00,37.96,37.97,37.95,37.95,4400.0,18.594,18.5989,18.5891,18.5891,4400.0
2007-03-16 14:10:00,37.95,37.99,37.93,37.96,7800.0,18.5891,18.6087,18.5793,18.594,7800.0
2007-03-16 14:20:00,37.96,38.01,37.95,37.97,23000.0,18.594,18.6185,18.5891,18.5989,23000.0
2007-03-16 14:30:00,37.98,38.06,37.98,38.04,21200.0,18.6038,18.643,18.6038,18.6332,21200.0
2007-03-16 14:40:00,38.04,38.07,37.99,38.03,14900.0,18.6332,18.6479,18.6087,18.6283,14900.0
2007-03-16 14:50:00,38.03,38.04,37.96,38.0,7700.0,18.6283,18.6332,18.594,18.6136,7700.0
2007-03-16 15:00:00,38.0,38.03,37.97,37.98,6100.0,18.6136,18.6283,18.5989,18.6038,6100.0
2007-03-16 15:10:00,37.99,38.04,37.99,38.01,5500.0,18.6087,18.6332,18.6087,18.6185,5500.0
2007-03-16 15:20:00,38.01,38.02,37.96,38.02,9200.0,18.6185,18.6234,18.594,18.6234,9200.0
2007-03-16 15:30:00,37.99,38.04,37.95,38.02,58500.0,18.6087,18.6332,18.5891,18.6234,58500.0
2007-03-16 15:40:00,38.02,38.18,38.01,38.13,48700.0,18.6234,18.7017,18.6185,18.6772,48700.0
2007-03-16 15:50:00,38.13,38.18,37.94,37.98,48200.0,18.6772,18.7017,18.5842,18.6038,48200.0
2007-03-19 09:30:00,38.07,38.1,37.88,37.88,19700.0,18.6479,18.6625,18.5548,18.5548,19700.0
2007-03-19 09:40:00,37.86,37.97,37.82,37.87,9900.0,18.545,18.5989,18.5254,18.5499,9900.0
2007-03-19 09:50:00,37.91,38.0,37.91,37.98,6400.0,18.5695,18.6136,18.5695,18.6038,6400.0
2007-03-19 10:00:00,38.0,38.0,37.98,38.0,21400.0,18.6136,18.6136,18.6038,18.6136,21400.0
2007-03-19 10:10:00,38.0,38.0,37.99,38.0,2800.0,18.6136,18.6136,18.6087,18.6136,2800.0
2007-03-19 10:20:00,38.0,38.08,38.0,38.02,3800.0,18.6136,18.6528,18.6136,18.6234,3800.0
2007-03-19 10:30:00,38.02,38.09,38.02,38.05,9800.0,18.6234,18.6577,18.6234,18.6381,9800.0
2007-03-19 10:40:00,38.05,38.12,38.05,38.1,3600.0,18.6381,18.6723,18.6381,18.6625,3600.0
2007-03-19 10:50:00,38.11,38.14,38.1,38.13,8000.0,18.6674,18.6821,18.6625,18.6772,8000.0
2007-03-19 11:00:00,38.14,38.17,38.14,38.15,8300.0,18.6821,18.6968,18.6821,18.687,8300.0
2007-03-19 11:10:00,38.15,38.15,38.11,38.11,2200.0,18.687,18.687,18.6674,18.6674,2200.0
2007-03-19 11:20:00,38.1,38.19,38.1,38.19,4500.0,18.6625,18.7066,18.6625,18.7066,4500.0
2007-03-19 11:30:00,38.18,38.22,38.18,38.22,6300.0,18.7017,18.7213,18.7017,18.7213,6300.0
2007-03-19 11:40:00,38.22,38.3,38.22,38.28,8400.0,18.7213,18.7605,18.7213,18.7507,8400.0
2007-03-19 11:50:00,38.28,38.3,38.24,38.27,4100.0,18.7507,18.7605,18.7311,18.7458,4100.0
2007-03-19 12:00:00,38.27,38.27,38.22,38.23,3900.0,18.7458,18.7458,18.7213,18.7262,3900.0
2007-03-19 12:10:00,38.21,38.24,38.19,38.24,3600.0,18.7164,18.7311,18.7066,18.7311,3600.0
2007-03-19 12:20:00,38.23,38.23,38.2,38.22,1400.0,18.7262,18.7262,18.7115,18.7213,1400.0
2007-03-19 12:30:00,38.21,38.22,38.16,38.17,2000.0,18.7164,18.7213,18.6919,18.6968,2000.0
2007-03-19 12:40:00,38.17,38.17,38.17,38.17,500.0,18.6968,18.6968,18.6968,18.6968,500.0
2007-03-19 12:50:00,38.17,38.22,38.15,38.15,4500.0,18.6968,18.7213,18.687,18.687,4500.0
2007-03-19 13:00:00,38.14,38.15,38.1,38.15,2500.0,18.6821,18.687,18.6625,18.687,2500.0
2007-03-19 13:10:00,38.15,38.18,38.13,38.18,5800.0,18.687,18.7017,18.6772,18.7017,5800.0
2007-03-19 13:20:00,38.18,38.18,38.13,38.15,3600.0,18.7017,18.7017,18.6772,18.687,3600.0
2007-03-19 13:30:00,38.12,38.17,38.12,38.17,2000.0,18.6723,18.6968,18.6723,18.6968,2000.0
2007-03-19 13:40:00,38.17,38.18,38.17,38.18,5400.0,18.6968,18.7017,18.6968,18.7017,5400.0
2007-03-19 13:50:00,38.18,38.24,38.18,38.24,3100.0,18.7017,18.7311,18.7017,18.7311,3100.0
2007-03-19 14:00:00,38.22,38.22,38.19,38.21,4100.0,18.7213,18.7213,18.7066,18.7164,4100.0
2007-03-19 14:10:00,38.21,38.21,38.2,38.2,5300.0,18.7164,18.7164,18.7115,18.7115,5300.0
2007-03-19 14:20:00,38.2,38.2,38.17,38.2,5500.0,18.7115,18.7115,18.6968,18.7115,5500.0
2007-03-19 14:30:00,38.17,38.17,38.11,38.15,5900.0,18.6968,18.6968,18.6674,18.687,5900.0
2007-03-19 14:40:00,38.14,38.15,38.12,38.15,7300.0,18.6821,18.687,18.6723,18.687,7300.0
2007-03-19 14:50:00,38.15,38.2,38.14,38.16,10900.0,18.687,18.7115,18.6821,18.6919,10900.0
2007-03-19 15:00:00,38.16,38.16,38.11,38.11,2600.0,18.6919,18.6919,18.6674,18.6674,2600.0
2007-03-19 15:10:00,38.11,38.13,38.11,38.13,3700.0,18.6674,18.6772,18.6674,18.6772,3700.0
2007-03-19 15:20:00,38.13,38.16,38.13,38.16,6800.0,18.6772,18.6919,18.6772,18.6919,6800.0
2007-03-19 15:30:00,38.16,38.16,38.15,38.15,5400.0,18.6919,18.6919,18.687,18.687,5400.0
2007-03-19 15:40:00,38.15,38.17,38.15,38.16,12200.0,18.687,18.6968,18.687,18.6919,12200.0
2007-03-19 15:50:00,38.16,38.16,38.11,38.12,28500.0,18.6919,18.6919,18.6674,18.6723,28500.0
2007-03-20 09:30:00,38.2,38.55,38.2,38.4,20600.0,18.7115,18.883,18.7115,18.8095,20600.0
2007-03-20 09:40:00,38.41,38.47,38.34,38.47,10800.0,18.8144,18.8438,18.7801,18.8438,10800.0
2007-03-20 09:50:00,38.52,38.52,38.32,38.42,13100.0,18.8683,18.8683,18.7703,18.8193,13100.0
2007-03-20 10:00:00,38.42,38.45,38.32,38.39,13100.0,18.8193,18.834,18.7703,18.8046,13100.0
2007-03-20 10:10:00,38.4,38.49,38.37,38.49,11300.0,18.8095,18.8536,18.7948,18.8536,11300.0
2007-03-20 10:20:00,38.53,38.71,38.53,38.66,19300.0,18.8732,18.9613,18.8732,18.9369,19300.0
2007-03-20 10:30:00,38.65,38.66,38.5,38.54,38900.0,18.932,18.9369,18.8585,18.8781,38900.0
2007-03-20 10:40:00,38.54,38.68,38.54,38.65,12100.0,18.8781,18.9467,18.8781,18.932,12100.0
2007-03-20 10:50:00,38.68,38.86,38.67,38.75,16600.0,18.9467,19.0348,18.9418,18.9809,16600.0
2007-03-20 11:00:00,38.77,38.83,38.68,38.83,8600.0,18.9907,19.0201,18.9467,19.0201,8600.0
2007-03-20 11:10:00,38.83,38.85,38.67,38.72,9500.0,19.0201,19.0299,18.9418,18.9662,9500.0
2007-03-20 11:20:00,38.72,38.73,38.7,38.73,4800.0,18.9662,18.9711,18.9564,18.9711,4800.0
2007-03-20 11:30:00,38.73,38.78,38.68,38.73,6100.0,18.9711,18.9956,18.9467,18.9711,6100.0
2007-03-20 11:40:00,38.72,38.78,38.67,38.7,5900.0,18.9662,18.9956,18.9418,18.9564,5900.0
2007-03-20 11:50:00,38.7,38.85,38.69,38.77,5500.0,18.9564,19.0299,18.9515,18.9907,5500.0
2007-03-20 12:00:00,38.78,38.88,38.75,38.82,7800.0,18.9956,19.0446,18.9809,19.0152,7800.0
2007-03-20 12:10:00,38.82,38.85,38.8,38.85,7000.0,19.0152,19.0299,19.0054,19.0299,7000.0
2007-03-20 12:20:00,38.86,38.86,38.76,38.81,9900.0,19.0348,19.0348,18.9858,19.0103,9900.0
2007-03-20 12:30:00,38.8,38.85,38.79,38.85,6900.0,19.0054,19.0299,19.0005,19.0299,6900.0
2007-03-20 12:40:00,38.85,38.88,38.81,38.82,13500.0,19.0299,19.0446,19.0103,19.0152,13500.0
2007-03-20 12:50:00,38.81,38.82,38.79,38.79,13200.0,19.0103,19.0152,19.0005,19.0005,13200.0
2007-03-20 13:00:00,38.79,38.8,38.77,38.77,3000.0,19.0005,19.0054,18.9907,18.9907,3000.0
2007-03-20 13:10:00,38.77,38.8,38.72,38.75,5900.0,18.9907,19.0054,18.9662,18.9809,5900.0
2007-03-20 13:20:00,38.75,38.84,38.75,38.8,4600.0,18.9809,19.025,18.9809,19.0054,4600.0
2007-03-20 13:30:00,38.79,38.84,38.65,38.73,12100.0,19.0005,19.025,18.932,18.9711,12100.0
2007-03-20 13:40:00,38.74,38.76,38.69,38.72,5800.0,18.976,18.9858,18.9515,18.9662,5800.0
2007-03-20 13:50:00,38.74,38.74,38.64,38.68,6300.0,18.976,18.976,18.9271,18.9467,6300.0
2007-03-20 14:00:00,38.69,38.74,38.65,38.65,12900.0,18.9515,18.976,18.932,18.932,12900.0
2007-03-20 14:10:00,38.67,38.75,38.67,38.75,6500.0,18.9418,18.9809,18.9418,18.9809,6500.0
2007-03-20 14:20:00,38.75,38.78,38.64,38.65,139100.0,18.9809,18.9956,18.9271,18.932,139100.0
2007-03-20 14:30:00,38.67,38.72,38.67,38.72,3200.0,18.9418,18.9662,18.9418,18.9662,3200.0
2007-03-20 14:40:00,38.71,38.79,38.66,38.78,3600.0,18.9613,19.0005,18.9369,18.9956,3600.0
2007-03-20 14:50:00,38.77,38.8,38.76,38.8,5900.0,18.9907,19.0054,18.9858,19.0054,5900.0
2007-03-20 15:00:00,38.8,38.85,38.78,38.84,32900.0,19.0054,19.0299,18.9956,19.025,32900.0
2007-03-20 15:10:00,38.84,38.85,38.79,38.82,5000.0,19.025,19.0299,19.0005,19.0152,5000.0
2007-03-20 15:20:00,38.82,38.82,38.69,38.75,5800.0,19.0152,19.0152,18.9515,18.9809,5800.0
2007-03-20 15:30:00,38.75,38.82,38.67,38.79,9700.0,18.9809,19.0152,18.9418,19.0005,9700.0
2007-03-20 15:40:00,38.79,38.8,38.74,38.8,8700.0,19.0005,19.0054,18.976,19.0054,8700.0
2007-03-20 15:50:00,38.8,38.94,38.76,38.87,124200.0,19.0054,19.074,18.9858,19.0397,124200.0
2007-03-21 09:30:00,38.9,38.92,38.78,38.81,3700.0,19.0544,19.0642,18.9956,19.0103,3700.0
2007-03-21 09:40:00,38.81,38.9,38.64,38.9,6800.0,19.0103,19.0544,18.9271,19.0544,6800.0
2007-03-21 09:50:00,38.88,38.88,38.81,38.81,4400.0,19.0446,19.0446,19.0103,19.0103,4400.0
2007-03-21 10:00:00,38.8,38.94,38.8,38.93,5400.0,19.0054,19.074,19.0054,19.0691,5400.0
2007-03-21 10:10:00,38.94,38.96,38.91,38.96,3700.0,19.074,19.0838,19.0593,19.0838,3700.0
2007-03-21 10:20:00,38.96,38.97,38.9,38.95,4500.0,19.0838,19.0887,19.0544,19.0789,4500.0
2007-03-21 10:30:00,38.95,38.95,38.83,38.87,11800.0,19.0789,19.0789,19.0201,19.0397,11800.0
2007-03-21 10:40:00,38.88,38.89,38.87,38.87,3500.0,19.0446,19.0495,19.0397,19.0397,3500.0
2007-03-21 10:50:00,38.84,38.85,38.83,38.83,4200.0,19.025,19.0299,19.0201,19.0201,4200.0
2007-03-21 11:00:00,38.83,38.86,38.79,38.79,8700.0,19.0201,19.0348,19.0005,19.0005,8700.0
2007-03-21 11:10:00,38.79,38.93,38.79,38.93,4100.0,19.0005,19.0691,19.0005,19.0691,4100.0
2007-03-21 11:20:00,38.94,38.95,38.92,38.95,3300.0,19.074,19.0789,19.0642,19.0789,3300.0
2007-03-21 11:30:00,38.94,39.1,38.94,39.04,12200.0,19.074,19.1524,19.074,19.123,12200.0
2007-03-21 11:40:00,39.05,39.11,39.05,39.11,2200.0,19.1279,19.1573,19.1279,19.1573,2200.0
2007-03-21 11:50:00,39.09,39.12,39.09,39.11,2700.0,19.1475,19.1622,19.1475,19.1573,2700.0
2007-03-21 12:00:00,39.11,39.12,39.1,39.11,3000.0,19.1573,19.1622,19.1524,19.1573,3000.0
2007-03-21 12:10:00,39.1,39.11,39.1,39.1,1400.0,19.1524,19.1573,19.1524,19.1524,1400.0
2007-03-21 12:20:00,39.1,39.1,39.08,39.09,3000.0,19.1524,19.1524,19.1426,19.1475,3000.0
2007-03-21 12:30:00,39.1,39.1,39.09,39.1,2300.0,19.1524,19.1524,19.1475,19.1524,2300.0
2007-03-21 12:40:00,39.09,39.2,39.09,39.2,7000.0,19.1475,19.2014,19.1475,19.2014,7000.0
2007-03-21 12:50:00,39.2,39.22,39.2,39.22,3300.0,19.2014,19.2112,19.2014,19.2112,3300.0
2007-03-21 13:00:00,39.21,39.27,39.21,39.24,9300.0,19.2063,19.2357,19.2063,19.221,9300.0
2007-03-21 13:10:00,39.23,39.23,39.22,39.22,1400.0,19.2161,19.2161,19.2112,19.2112,1400.0
2007-03-21 13:20:00,39.22,39.22,39.2,39.21,2300.0,19.2112,19.2112,19.2014,19.2063,2300.0
2007-03-21 13:30:00,39.2,39.2,39.19,39.2,4200.0,19.2014,19.2014,19.1965,19.2014,4200.0
2007-03-21 13:40:00,39.19,39.2,39.18,39.18,2300.0,19.1965,19.2014,19.1916,19.1916,2300.0
2007-03-21 13:50:00,39.18,39.24,39.17,39.23,6100.0,19.1916,19.221,19.1867,19.2161,6100.0
2007-03-21 14:00:00,39.24,39.25,39.19,39.23,7700.0,19.221,19.2259,19.1965,19.2161,7700.0
2007-03-21 14:10:00,39.23,39.5,39.2,39.42,16100.0,19.2161,19.3483,19.2014,19.3091,16100.0
2007-03-21 14:20:00,39.45,39.82,39.42,39.67,35100.0,19.3238,19.5051,19.3091,19.4316,35100.0
2007-03-21 14:30:00,39.66,39.67,39.47,39.55,25600.0,19.4267,19.4316,19.3336,19.3728,25600.0
2007-03-21 14:40:00,39.56,39.74,39.49,39.71,17900.0,19.3777,19.4659,19.3434,19.4512,17900.0
2007-03-21 14:50:00,39.7,39.76,39.65,39.71,13600.0,19.4463,19.4757,19.4218,19.4512,13600.0
2007-03-21 15:00:00,39.71,39.76,39.62,39.69,16200.0,19.4512,19.4757,19.4071,19.4414,16200.0
2007-03-21 15:10:00,39.68,39.68,39.59,39.59,4000.0,19.4365,19.4365,19.3924,19.3924,4000.0
2007-03-21 15:20:00,39.6,39.65,39.46,39.47,7300.0,19.3973,19.4218,19.3287,19.3336,7300.0
2007-03-21 15:30:00,39.47,39.64,39.47,39.61,8600.0,19.3336,19.4169,19.3336,19.4022,8600.0
2007-03-21 15:40:00,39.61,39.68,39.58,39.68,11000.0,19.4022,19.4365,19.3875,19.4365,11000.0
2007-03-21 15:50:00,39.68,39.68,39.53,39.54,49700.0,19.4365,19.4365,19.363,19.3679,49700.0
2007-03-22 09:30:00,39.72,39.72,39.52,39.68,6200.0,19.4561,19.4561,19.3581,19.4365,6200.0
2007-03-22 09:40:00,39.68,39.68,39.46,39.54,84300.0,19.4365,19.4365,19.3287,19.3679,84300.0
2007-03-22 09:50:00,39.5,39.54,39.36,39.43,14200.0,19.3483,19.3679,19.2797,19.314,14200.0
2007-03-22 10:00:00,39.43,39.47,39.3,39.47,8800.0,19.314,19.3336,19.2503,19.3336,8800.0
2007-03-22 10:10:00,39.49,39.66,39.48,39.62,8400.0,19.3434,19.4267,19.3385,19.4071,8400.0
2007-03-22 10:20:00,39.63,39.64,39.4,39.41,6400.0,19.412,19.4169,19.2993,19.3042,6400.0
2007-03-22 10:30:00,39.42,39.46,39.29,39.29,6400.0,19.3091,19.3287,19.2454,19.2454,6400.0
2007-03-22 10:40:00,39.27,39.38,39.22,39.22,12000.0,19.2357,19.2895,19.2112,19.2112,12000.0
2007-03-22 10:50:00,39.25,39.32,39.08,39.25,48200.0,19.2259,19.2601,19.1426,19.2259,48200.0
2007-03-22 11:00:00,39.22,39.26,39.14,39.21,11200.0,19.2112,19.2308,19.172,19.2063,11200.0
2007-03-22 11:10:00,39.26,39.41,39.25,39.35,5200.0,19.2308,19.3042,19.2259,19.2748,5200.0
2007-03-22 11:20:00,39.37,39.48,39.37,39.42,2600.0,19.2846,19.3385,19.2846,19.3091,2600.0
2007-03-22 11:30:00,39.4,39.4,39.24,39.24,5000.0,19.2993,19.2993,19.221,19.221,5000.0
2007-03-22 11:40:00,39.23,39.25,39.19,39.25,2300.0,19.2161,19.2259,19.1965,19.2259,2300.0
2007-03-22 11:50:00,39.22,39.25,39.17,39.25,11800.0,19.2112,19.2259,19.1867,19.2259,11800.0
2007-03-22 12:00:00,39.25,39.29,39.2,39.28,4800.0,19.2259,19.2454,19.2014,19.2405,4800.0
2007-03-22 12:10:00,39.27,39.31,39.23,39.24,3600.0,19.2357,19.2552,19.2161,19.221,3600.0
2007-03-22 12:20:00,39.26,39.26,39.23,39.23,2300.0,19.2308,19.2308,19.2161,19.2161,2300.0
2007-03-22 12:30:00,39.24,39.24,39.2,39.2,4500.0,19.221,19.221,19.2014,19.2014,4500.0
2007-03-22 12:40:00,39.2,39.24,39.18,39.18,3200.0,19.2014,19.221,19.1916,19.1916,3200.0
2007-03-22 12:50:00,39.2,39.29,39.19,39.2,5900.0,19.2014,19.2454,19.1965,19.2014,5900.0
2007-03-22 13:00:00,39.19,39.25,39.18,39.25,4400.0,19.1965,19.2259,19.1916,19.2259,4400.0
2007-03-22 13:10:00,39.21,39.22,39.16,39.21,4800.0,19.2063,19.2112,19.1818,19.2063,4800.0
2007-03-22 13:20:00,39.19,39.21,39.18,39.21,900.0,19.1965,19.2063,19.1916,19.2063,900.0
2007-03-22 13:30:00,39.19,39.22,39.16,39.16,3500.0,19.1965,19.2112,19.1818,19.1818,3500.0
2007-03-22 13:40:00,39.18,39.2,39.18,39.19,1200.0,19.1916,19.2014,19.1916,19.1965,1200.0
2007-03-22 13:50:00,39.19,39.22,39.18,39.2,1800.0,19.1965,19.2112,19.1916,19.2014,1800.0
2007-03-22 14:00:00,39.2,39.21,39.19,39.19,6100.0,19.2014,19.2063,19.1965,19.1965,6100.0
2007-03-22 14:10:00,39.19,39.2,39.19,39.2,3500.0,19.1965,19.2014,19.1965,19.2014,3500.0
2007-03-22 14:20:00,39.19,39.2,39.18,39.19,3200.0,19.1965,19.2014,19.1916,19.1965,3200.0
2007-03-22 14:30:00,39.19,39.2,39.18,39.2,5000.0,19.1965,19.2014,19.1916,19.2014,5000.0
2007-03-22 14:40:00,39.2,39.4,39.19,39.4,27200.0,19.2014,19.2993,19.1965,19.2993,27200.0
2007-03-22 14:50:00,39.37,39.42,39.35,39.42,3800.0,19.2846,19.3091,19.2748,19.3091,3800.0
2007-03-22 15:00:00,39.42,39.48,39.38,39.43,11000.0,19.3091,19.3385,19.2895,19.314,11000.0
2007-03-22 15:10:00,39.4,39.49,39.38,39.47,6800.0,19.2993,19.3434,19.2895,19.3336,6800.0
2007-03-22 15:20:00,39.46,39.46,39.41,39.46,5400.0,19.3287,19.3287,19.3042,19.3287,5400.0
2007-03-22 15:30:00,39.48,39.51,39.47,39.5,12000.0,19.3385,19.3532,19.3336,19.3483,12000.0
2007-03-22 15:40:00,39.5,39.51,39.5,39.5,2200.0,19.3483,19.3532,19.3483,19.3483,2200.0
2007-03-22 15:50:00,39.5,39.54,39.5,39.51,11900.0,19.3483,19.3679,19.3483,19.3532,11900.0
2007-03-23 09:30:00,39.65,39.9,39.51,39.6,5500.0,19.4218,19.5442,19.3532,19.3973,5500.0
2007-03-23 09:40:00,39.59,39.75,39.59,39.67,3800.0,19.3924,19.4708,19.3924,19.4316,3800.0
2007-03-23 09:50:00,39.73,39.73,39.62,39.62,2800.0,19.461,19.461,19.4071,19.4071,2800.0
2007-03-23 10:00:00,39.72,39.96,39.68,39.86,11500.0,19.4561,19.5736,19.4365,19.5247,11500.0
2007-03-23 10:10:00,39.84,39.9,39.84,39.89,6500.0,19.5149,19.5442,19.5149,19.5393,6500.0
2007-03-23 10:20:00,39.89,39.89,39.84,39.89,9000.0,19.5393,19.5393,19.5149,19.5393,9000.0
2007-03-23 10:30:00,39.9,40.21,39.88,40.08,45300.0,19.5442,19.6961,19.5344,19.6324,45300.0
2007-03-23 10:40:00,40.06,40.08,39.84,39.86,13400.0,19.6226,19.6324,19.5149,19.5247,13400.0
2007-03-23 10:50:00,39.87,39.92,39.85,39.86,10600.0,19.5295,19.554,19.5198,19.5247,10600.0
2007-03-23 11:00:00,39.87,39.88,39.86,39.87,5300.0,19.5295,19.5344,19.5247,19.5295,5300.0
2007-03-23 11:10:00,39.88,39.91,39.87,39.87,7200.0,19.5344,19.5491,19.5295,19.5295,7200.0
2007-03-23 11:20:00,39.88,39.9,39.87,39.9,5200.0,19.5344,19.5442,19.5295,19.5442,5200.0
2007-03-23 11:30:00,39.88,39.94,39.85,39.91,3600.0,19.5344,19.5638,19.5198,19.5491,3600.0
2007-03-23 11:40:00,39.94,39.94,39.86,39.9,3000.0,19.5638,19.5638,19.5247,19.5442,3000.0
2007-03-23 11:50:00,39.9,39.99,39.9,39.97,1700.0,19.5442,19.5883,19.5442,19.5785,1700.0
2007-03-23 12:00:00,39.97,40.0,39.95,40.0,68100.0,19.5785,19.5932,19.5687,19.5932,68100.0
2007-03-23 12:10:00,40.0,40.0,39.96,39.99,1600.0,19.5932,19.5932,19.5736,19.5883,1600.0
2007-03-23 12:20:00,39.99,40.0,39.97,40.0,1900.0,19.5883,19.5932,19.5785,19.5932,1900.0
2007-03-23 12:30:00,40.0,40.0,39.95,39.95,1800.0,19.5932,19.5932,19.5687,19.5687,1800.0
2007-03-23 12:40:00,39.97,40.0,39.96,40.0,2200.0,19.5785,19.5932,19.5736,19.5932,2200.0
2007-03-23 12:50:00,40.0,40.0,39.97,40.0,203700.0,19.5932,19.5932,19.5785,19.5932,203700.0
2007-03-23 13:00:00,40.0,40.0,39.97,39.97,3200.0,19.5932,19.5932,19.5785,19.5785,3200.0
2007-03-23 13:10:00,39.98,39.98,39.82,39.94,5700.0,19.5834,19.5834,19.5051,19.5638,5700.0
2007-03-23 13:20:00,39.94,40.0,39.94,39.99,3100.0,19.5638,19.5932,19.5638,19.5883,3100.0
2007-03-23 13:30:00,40.0,40.0,39.97,39.99,3200.0,19.5932,19.5932,19.5785,19.5883,3200.0
2007-03-23 13:40:00,39.99,40.0,39.98,39.99,7000.0,19.5883,19.5932,19.5834,19.5883,7000.0
2007-03-23 13:50:00,39.99,40.0,39.98,40.0,2600.0,19.5883,19.5932,19.5834,19.5932,2600.0
2007-03-23 14:00:00,40.0,40.0,39.97,39.99,3300.0,19.5932,19.5932,19.5785,19.5883,3300.0
2007-03-23 14:10:00,39.99,40.0,39.98,39.99,2700.0,19.5883,19.5932,19.5834,19.5883,2700.0
2007-03-23 14:20:00,39.98,40.0,39.98,40.0,3700.0,19.5834,19.5932,19.5834,19.5932,3700.0
2007-03-23 14:30:00,40.0,40.08,39.99,40.01,9300.0,19.5932,19.6324,19.5883,19.5981,9300.0
2007-03-23 14:40:00,40.02,40.1,39.97,40.07,33700.0,19.603,19.6422,19.5785,19.6275,33700.0
2007-03-23 14:50:00,40.07,40.07,40.0,40.02,19000.0,19.6275,19.6275,19.5932,19.603,19000.0
2007-03-23 15:00:00,40.01,40.02,39.98,40.0,4400.0,19.5981,19.603,19.5834,19.5932,4400.0
2007-03-23 15:10:00,40.0,40.01,39.99,40.0,4700.0,19.5932,19.5981,19.5883,19.5932,4700.0
2007-03-23 15:20:00,40.0,40.01,39.95,39.99,4800.0,19.5932,19.5981,19.5687,19.5883,4800.0
2007-03-23 15:30:00,39.99,40.08,39.99,40.08,5900.0,19.5883,19.6324,19.5883,19.6324,5900.0
2007-03-23 15:40:00,40.08,40.08,39.97,39.99,4300.0,19.6324,19.6324,19.5785,19.5883,4300.0
2007-03-23 15:50:00,39.98,39.99,39.92,39.93,7300.0,19.5834,19.5883,19.554,19.5589,7300.0
2007-03-26 09:30:00,40.06,40.06,39.87,39.98,10000.0,19.6226,19.6226,19.5295,19.5834,10000.0
2007-03-26 09:40:00,39.97,40.0,39.96,39.96,5400.0,19.5785,19.5932,19.5736,19.5736,5400.0
2007-03-26 09:50:00,40.0,40.05,39.99,39.99,6100.0,19.5932,19.6177,19.5883,19.5883,6100.0
2007-03-26 10:00:00,39.97,39.97,39.5,39.51,11400.0,19.5785,19.5785,19.3483,19.3532,11400.0
2007-03-26 10:10:00,39.5,39.71,39.46,39.71,30800.0,19.3483,19.4512,19.3287,19.4512,30800.0
2007-03-26 10:20:00,39.71,39.71,39.08,39.15,27800.0,19.4512,19.4512,19.1426,19.1769,27800.0
2007-03-26 10:30:00,39.16,39.4,39.16,39.4,9600.0,19.1818,19.2993,19.1818,19.2993,9600.0
2007-03-26 10:40:00,39.4,39.63,39.4,39.55,84300.0,19.2993,19.412,19.2993,19.3728,84300.0
2007-03-26 10:50:00,39.54,39.65,39.53,39.64,5800.0,19.3679,19.4218,19.363,19.4169,5800.0
2007-03-26 11:00:00,39.64,39.65,39.46,39.57,15100.0,19.4169,19.4218,19.3287,19.3826,15100.0
2007-03-26 11:10:00,39.57,39.64,39.55,39.64,10700.0,19.3826,19.4169,19.3728,19.4169,10700.0
2007-03-26 11:20:00,39.63,39.67,39.61,39.62,7500.0,19.412,19.4316,19.4022,19.4071,7500.0
2007-03-26 11:30:00,39.62,39.68,39.59,39.67,8500.0,19.4071,19.4365,19.3924,19.4316,8500.0
2007-03-26 11:40:00,39.68,39.68,39.64,39.65,4800.0,19.4365,19.4365,19.4169,19.4218,4800.0
2007-03-26 11:50:00,39.63,39.65,39.59,39.62,3500.0,19.412,19.4218,19.3924,19.4071,3500.0
2007-03-26 12:00:00,39.63,39.68,39.63,39.67,6500.0,19.412,19.4365,19.412,19.4316,6500.0
2007-03-26 12:10:00,39.68,39.68,39.68,39.68,1300.0,19.4365,19.4365,19.4365,19.4365,1300.0
2007-03-26 12:20:00,39.69,40.02,39.69,39.9,15500.0,19.4414,19.603,19.4414,19.5442,15500.0
2007-03-26 12:30:00,39.88,40.02,39.76,39.77,29100.0,19.5344,19.603,19.4757,19.4806,29100.0
2007-03-26 12:40:00,39.75,39.88,39.75,39.78,27500.0,19.4708,19.5344,19.4708,19.4855,27500.0
2007-03-26 12:50:00,39.77,39.89,39.75,39.78,12200.0,19.4806,19.5393,19.4708,19.4855,12200.0
2007-03-26 13:00:00,39.79,39.89,39.76,39.87,12600.0,19.4904,19.5393,19.4757,19.5295,12600.0
2007-03-26 13:10:00,39.86,39.9,39.85,39.87,31700.0,19.5247,19.5442,19.5198,19.5295,31700.0
2007-03-26 13:20:00,39.87,39.91,39.81,39.91,22400.0,19.5295,19.5491,19.5002,19.5491,22400.0
2007-03-26 13:30:00,39.92,39.95,39.78,39.8,17400.0,19.554,19.5687,19.4855,19.4953,17400.0
2007-03-26 13:40:00,39.83,39.94,39.79,39.81,6600.0,19.51,19.5638,19.4904,19.5002,6600.0
2007-03-26 13:50:00,39.82,39.86,39.78,39.86,15200.0,19.5051,19.5247,19.4855,19.5247,15200.0
2007-03-26 14:00:00,39.85,39.95,39.82,39.95,11900.0,19.5198,19.5687,19.5051,19.5687,11900.0
2007-03-26 14:10:00,39.95,40.05,39.88,40.05,12500.0,19.5687,19.6177,19.5344,19.6177,12500.0
2007-03-26 14:20:00,40.05,40.05,39.88,39.99,12100.0,19.6177,19.6177,19.5344,19.5883,12100.0
2007-03-26 14:30:00,39.99,40.0,39.92,39.96,11000.0,19.5883,19.5932,19.554,19.5736,11000.0
2007-03-26 14:40:00,39.96,40.0,39.93,39.93,3800.0,19.5736,19.5932,19.5589,19.5589,3800.0
2007-03-26 14:50:00,39.93,39.93,39.83,39.89,4900.0,19.5589,19.5589,19.51,19.5393,4900.0
2007-03-26 15:00:00,39.93,39.93,39.87,39.87,8300.0,19.5589,19.5589,19.5295,19.5295,8300.0
2007-03-26 15:10:00,39.88,39.93,39.73,39.74,15200.0,19.5344,19.5589,19.461,19.4659,15200.0
2007-03-26 15:20:00,39.76,39.79,39.66,39.66,27800.0,19.4757,19.4904,19.4267,19.4267,27800.0
2007-03-26 15:30:00,39.69,39.76,39.66,39.69,12500.0,19.4414,19.4757,19.4267,19.4414,12500.0
2007-03-26 15:40:00,39.69,39.75,39.68,39.71,9100.0,19.4414,19.4708,19.4365,19.4512,9100.0
2007-03-26 15:50:00,39.68,39.74,39.66,39.74,21700.0,19.4365,19.4659,19.4267,19.4659,21700.0
2007-03-27 09:30:00,39.69,39.75,39.6,39.73,9200.0,19.4414,19.4708,19.3973,19.461,9200.0
2007-03-27 09:40:00,39.73,39.73,39.45,39.49,11300.0,19.461,19.461,19.3238,19.3434,11300.0
2007-03-27 09:50:00,39.53,39.6,39.41,39.41,6000.0,19.363,19.3973,19.3042,19.3042,6000.0
2007-03-27 10:00:00,39.32,39.39,39.12,39.12,9000.0,19.2601,19.2944,19.1622,19.1622,9000.0
2007-03-27 10:10:00,39.1,39.21,39.06,39.2,7800.0,19.1524,19.2063,19.1328,19.2014,7800.0
2007-03-27 10:20:00,39.2,39.33,39.2,39.32,10000.0,19.2014,19.265,19.2014,19.2601,10000.0
2007-03-27 10:30:00,39.32,39.34,39.24,39.33,6800.0,19.2601,19.2699,19.221,19.265,6800.0
2007-03-27 10:40:00,39.4,39.51,39.36,39.4,7700.0,19.2993,19.3532,19.2797,19.2993,7700.0
2007-03-27 10:50:00,39.4,39.49,39.4,39.49,3700.0,19.2993,19.3434,19.2993,19.3434,3700.0
2007-03-27 11:00:00,39.48,39.5,39.27,39.37,21100.0,19.3385,19.3483,19.2357,19.2846,21100.0
2007-03-27 11:10:00,39.37,39.37,39.26,39.27,4900.0,19.2846,19.2846,19.2308,19.2357,4900.0
2007-03-27 11:20:00,39.27,39.28,39.12,39.13,6900.0,19.2357,19.2405,19.1622,19.1671,6900.0
2007-03-27 11:30:00,39.13,39.2,39.13,39.16,5200.0,19.1671,19.2014,19.1671,19.1818,5200.0
2007-03-27 11:40:00,39.17,39.25,39.14,39.21,9200.0,19.1867,19.2259,19.172,19.2063,9200.0
2007-03-27 11:50:00,39.18,39.22,39.15,39.17,4100.0,19.1916,19.2112,19.1769,19.1867,4100.0
2007-03-27 12:00:00,39.17,39.24,39.07,39.24,4800.0,19.1867,19.221,19.1377,19.221,4800.0
2007-03-27 12:10:00,39.26,39.27,39.13,39.24,6300.0,19.2308,19.2357,19.1671,19.221,6300.0
2007-03-27 12:20:00,39.19,39.38,39.17,39.36,10100.0,19.1965,19.2895,19.1867,19.2797,10100.0
2007-03-27 12:30:00,39.36,39.46,39.36,39.44,4200.0,19.2797,19.3287,19.2797,19.3189,4200.0
2007-03-27 12:40:00,39.45,39.45,39.35,39.44,7200.0,19.3238,19.3238,19.2748,19.3189,7200.0
2007-03-27 12:50:00,39.44,39.44,39.32,39.4,10000.0,19.3189,19.3189,19.2601,19.2993,10000.0
2007-03-27 13:00:00,39.39,39.4,39.3,39.31,26000.0,19.2944,19.2993,19.2503,19.2552,26000.0
2007-03-27 13:10:00,39.31,39.31,39.3,39.3,9600.0,19.2552,19.2552,19.2503,19.2503,9600.0
2007-03-27 13:20:00,39.3,39.31,39.24,39.28,9600.0,19.2503,19.2552,19.221,19.2405,9600.0
2007-03-27 13:30:00,39.28,39.3,39.28,39.29,7600.0,19.2405,19.2503,19.2405,19.2454,7600.0
2007-03-27 13:40:00,39.28,39.29,39.28,39.29,140000.0,19.2405,19.2454,19.2405,19.2454,140000.0
2007-03-27 13:50:00,39.29,39.29,39.12,39.15,4800.0,19.2454,19.2454,19.1622,19.1769,4800.0
2007-03-27 14:00:00,39.15,39.25,39.05,39.2,14900.0,19.1769,19.2259,19.1279,19.2014,14900.0
2007-03-27 14:10:00,39.18,39.24,39.11,39.18,12200.0,19.1916,19.221,19.1573,19.1916,12200.0
2007-03-27 14:20:00,39.18,39.2,39.11,39.14,9100.0,19.1916,19.2014,19.1573,19.172,9100.0
2007-03-27 14:30:00,39.09,39.23,39.09,39.11,9100.0,19.1475,19.2161,19.1475,19.1573,9100.0
2007-03-27 14:40:00,39.11,39.13,39.1,39.12,7600.0,19.1573,19.1671,19.1524,19.1622,7600.0
2007-03-27 14:50:00,39.13,39.15,39.1,39.11,8600.0,19.1671,19.1769,19.1524,19.1573,8600.0
2007-03-27 15:00:00,39.12,39.16,39.12,39.16,20600.0,19.1622,19.1818,19.1622,19.1818,20600.0
2007-03-27 15:10:00,39.16,39.16,39.15,39.15,3300.0,19.1818,19.1818,19.1769,19.1769,3300.0
2007-03-27 15:20:00,39.16,39.16,39.15,39.15,5600.0,19.1818,19.1818,19.1769,19.1769,5600.0
2007-03-27 15:30:00,39.16,39.19,39.16,39.18,22900.0,19.1818,19.1965,19.1818,19.1916,22900.0
2007-03-27 15:40:00,39.18,39.22,39.18,39.21,14100.0,19.1916,19.2112,19.1916,19.2063,14100.0
2007-03-27 15:50:00,39.21,39.25,39.18,39.25,28800.0,19.2063,19.2259,19.1916,19.2259,28800.0
2007-03-28 09:30:00,39.0,39.06,38.98,39.03,16500.0,19.1034,19.1328,19.0936,19.1181,16500.0
2007-03-28 09:40:00,39.03,39.05,38.99,39.0,31000.0,19.1181,19.1279,19.0985,19.1034,31000.0
2007-03-28 09:50:00,39.0,39.03,38.99,39.0,52500.0,19.1034,19.1181,19.0985,19.1034,52500.0
2007-03-28 10:00:00,39.01,39.04,38.99,39.02,16900.0,19.1083,19.123,19.0985,19.1132,16900.0
2007-03-28 10:10:00,39.04,39.06,39.0,39.02,7200.0,19.123,19.1328,19.1034,19.1132,7200.0
2007-03-28 10:20:00,39.02,39.09,39.01,39.09,11900.0,19.1132,19.1475,19.1083,19.1475,11900.0
2007-03-28 10:30:00,39.08,39.08,38.96,39.0,27000.0,19.1426,19.1426,19.0838,19.1034,27000.0
2007-03-28 10:40:00,38.99,39.04,38.98,39.02,11500.0,19.0985,19.123,19.0936,19.1132,11500.0
2007-03-28 10:50:00,39.02,39.14,39.01,39.14,18500.0,19.1132,19.172,19.1083,19.172,18500.0
2007-03-28 11:00:00,39.11,39.11,39.01,39.06,16700.0,19.1573,19.1573,19.1083,19.1328,16700.0
2007-03-28 11:10:00,39.06,39.1,38.99,39.02,18500.0,19.1328,19.1524,19.0985,19.1132,18500.0
2007-03-28 11:20:00,39.0,39.07,38.97,39.06,28500.0,19.1034,19.1377,19.0887,19.1328,28500.0
2007-03-28 11:30:00,39.07,39.09,39.02,39.07,5300.0,19.1377,19.1475,19.1132,19.1377,5300.0
2007-03-28 11:40:00,39.06,39.08,39.04,39.06,7200.0,19.1328,19.1426,19.123,19.1328,7200.0
2007-03-28 11:50:00,39.06,39.09,39.05,39.05,20200.0,19.1328,19.1475,19.1279,19.1279,20200.0
2007-03-28 12:00:00,39.06,39.11,39.04,39.1,41500.0,19.1328,19.1573,19.123,19.1524,41500.0
2007-03-28 12:10:00,39.09,39.15,39.04,39.06,20800.0,19.1475,19.1769,19.123,19.1328,20800.0
2007-03-28 12:20:00,39.1,39.13,39.05,39.05,131700.0,19.1524,19.1671,19.1279,19.1279,131700.0
2007-03-28 12:30:00,39.07,39.11,39.05,39.11,6000.0,19.1377,19.1573,19.1279,19.1573,6000.0
2007-03-28 12:40:00,39.1,39.13,39.09,39.1,6800.0,19.1524,19.1671,19.1475,19.1524,6800.0
2007-03-28 12:50:00,39.1,39.11,39.05,39.09,3300.0,19.1524,19.1573,19.1279,19.1475,3300.0
2007-03-28 13:00:00,39.09,39.1,39.08,39.08,3500.0,19.1475,19.1524,19.1426,19.1426,3500.0
2007-03-28 13:10:00,39.08,39.1,39.04,39.07,3600.0,19.1426,19.1524,19.123,19.1377,3600.0
2007-03-28 13:20:00,39.06,39.1,39.04,39.06,12600.0,19.1328,19.1524,19.123,19.1328,12600.0
2007-03-28 13:30:00,39.06,39.1,39.05,39.1,50100.0,19.1328,19.1524,19.1279,19.1524,50100.0
2007-03-28 13:40:00,39.1,39.1,39.06,39.08,4900.0,19.1524,19.1524,19.1328,19.1426,4900.0
2007-03-28 13:50:00,39.08,39.08,39.04,39.06,4800.0,19.1426,19.1426,19.123,19.1328,4800.0
2007-03-28 14:00:00,39.05,39.1,38.99,39.08,68300.0,19.1279,19.1524,19.0985,19.1426,68300.0
2007-03-28 14:10:00,39.07,39.1,39.03,39.08,25000.0,19.1377,19.1524,19.1181,19.1426,25000.0
2007-03-28 14:20:00,39.08,39.1,39.07,39.08,13100.0,19.1426,19.1524,19.1377,19.1426,13100.0
2007-03-28 14:30:00,39.07,39.08,39.05,39.07,6200.0,19.1377,19.1426,19.1279,19.1377,6200.0
2007-03-28 14:40:00,39.08,39.12,39.08,39.1,3900.0,19.1426,19.1622,19.1426,19.1524,3900.0
2007-03-28 14:50:00,39.1,39.1,39.04,39.09,5200.0,19.1524,19.1524,19.123,19.1475,5200.0
2007-03-28 15:00:00,39.1,39.11,39.04,39.06,8700.0,19.1524,19.1573,19.123,19.1328,8700.0
2007-03-28 15:10:00,39.06,39.08,39.05,39.06,5700.0,19.1328,19.1426,19.1279,19.1328,5700.0
2007-03-28 15:20:00,39.07,39.1,39.05,39.07,25000.0,19.1377,19.1524,19.1279,19.1377,25000.0
2007-03-28 15:30:00,39.05,39.06,39.03,39.04,3400.0,19.1279,19.1328,19.1181,19.123,3400.0
2007-03-28 15:40:00,39.05,39.06,39.0,39.0,4500.0,19.1279,19.1328,19.1034,19.1034,4500.0
2007-03-28 15:50:00,39.01,39.01,38.9,38.9,25400.0,19.1083,19.1083,19.0544,19.0544,25400.0
2007-03-29 09:30:00,39.2,39.32,39.2,39.21,8200.0,19.2014,19.2601,19.2014,19.2063,8200.0
2007-03-29 09:40:00,39.22,39.22,39.12,39.18,6900.0,19.2112,19.2112,19.1622,19.1916,6900.0
2007-03-29 09:50:00,39.19,39.28,39.17,39.23,12900.0,19.1965,19.2405,19.1867,19.2161,12900.0
2007-03-29 10:00:00,39.17,39.22,39.12,39.21,7300.0,19.1867,19.2112,19.1622,19.2063,7300.0
2007-03-29 10:10:00,39.21,39.25,39.18,39.25,2900.0,19.2063,19.2259,19.1916,19.2259,2900.0
2007-03-29 10:20:00,39.25,39.25,39.23,39.24,6500.0,19.2259,19.2259,19.2161,19.221,6500.0
2007-03-29 10:30:00,39.24,39.24,39.22,39.24,2400.0,19.221,19.221,19.2112,19.221,2400.0
2007-03-29 10:40:00,39.23,39.23,39.12,39.12,7700.0,19.2161,19.2161,19.1622,19.1622,7700.0
2007-03-29 10:50:00,39.12,39.18,39.1,39.17,4700.0,19.1622,19.1916,19.1524,19.1867,4700.0
2007-03-29 11:00:00,39.18,39.2,39.17,39.19,3200.0,19.1916,19.2014,19.1867,19.1965,3200.0
2007-03-29 11:10:00,39.2,39.22,39.14,39.22,7000.0,19.2014,19.2112,19.172,19.2112,7000.0
2007-03-29 11:20:00,39.24,39.26,39.22,39.22,6900.0,19.221,19.2308,19.2112,19.2112,6900.0
2007-03-29 11:30:00,39.23,39.23,39.21,39.22,800.0,19.2161,19.2161,19.2063,19.2112,800.0
2007-03-29 11:40:00,39.22,39.22,39.16,39.16,3700.0,19.2112,19.2112,19.1818,19.1818,3700.0
2007-03-29 11:50:00,39.15,39.15,39.09,39.1,7200.0,19.1769,19.1769,19.1475,19.1524,7200.0
2007-03-29 12:00:00,39.11,39.24,39.09,39.24,7400.0,19.1573,19.221,19.1475,19.221,7400.0
2007-03-29 12:10:00,39.22,39.23,39.22,39.23,1600.0,19.2112,19.2161,19.2112,19.2161,1600.0
2007-03-29 12:20:00,39.22,39.24,39.22,39.22,1500.0,19.2112,19.221,19.2112,19.2112,1500.0
2007-03-29 12:30:00,39.21,39.22,39.15,39.15,1500.0,19.2063,19.2112,19.1769,19.1769,1500.0
2007-03-29 12:40:00,39.17,39.25,39.17,39.25,3400.0,19.1867,19.2259,19.1867,19.2259,3400.0
2007-03-29 12:50:00,39.25,39.25,39.12,39.14,4600.0,19.2259,19.2259,19.1622,19.172,4600.0
2007-03-29 13:00:00,39.14,39.14,39.1,39.11,3200.0,19.172,19.172,19.1524,19.1573,3200.0
2007-03-29 13:10:00,39.12,39.12,39.09,39.1,5900.0,19.1622,19.1622,19.1475,19.1524,5900.0
2007-03-29 13:20:00,39.1,39.14,39.09,39.1,13700.0,19.1524,19.172,19.1475,19.1524,13700.0
2007-03-29 13:30:00,39.1,39.12,39.09,39.1,3400.0,19.1524,19.1622,19.1475,19.1524,3400.0
2007-03-29 13:40:00,39.1,39.14,39.09,39.09,3400.0,19.1524,19.172,19.1475,19.1475,3400.0
2007-03-29 13:50:00,39.09,39.1,39.09,39.09,7900.0,19.1475,19.1524,19.1475,19.1475,7900.0
2007-03-29 14:00:00,39.09,39.12,39.06,39.06,14000.0,19.1475,19.1622,19.1328,19.1328,14000.0
2007-03-29 14:10:00,39.06,39.1,39.01,39.1,12600.0,19.1328,19.1524,19.1083,19.1524,12600.0
2007-03-29 14:20:00,39.08,39.1,39.08,39.1,10000.0,19.1426,19.1524,19.1426,19.1524,10000.0
2007-03-29 14:30:00,39.09,39.1,39.06,39.1,7900.0,19.1475,19.1524,19.1328,19.1524,7900.0
2007-03-29 14:40:00,39.1,39.12,39.04,39.05,20500.0,19.1524,19.1622,19.123,19.1279,20500.0
2007-03-29 14:50:00,39.06,39.12,39.06,39.11,1900.0,19.1328,19.1622,19.1328,19.1573,1900.0
2007-03-29 15:00:00,39.11,39.12,39.05,39.1,5700.0,19.1573,19.1622,19.1279,19.1524,5700.0
2007-03-29 15:10:00,39.1,39.12,39.1,39.12,8200.0,19.1524,19.1622,19.1524,19.1622,8200.0
2007-03-29 15:20:00,39.12,39.12,39.09,39.09,5800.0,19.1622,19.1622,19.1475,19.1475,5800.0
2007-03-29 15:30:00,39.1,39.12,39.08,39.12,8300.0,19.1524,19.1622,19.1426,19.1622,8300.0
2007-03-29 15:40:00,39.12,39.17,39.09,39.14,35100.0,19.1622,19.1867,19.1475,19.172,35100.0
2007-03-29 15:50:00,39.11,39.12,39.1,39.12,11000.0,19.1573,19.1622,19.1524,19.1622,11000.0
2007-03-30 09:30:00,39.3,39.39,39.2,39.31,4500.0,19.2503,19.2944,19.2014,19.2552,4500.0
2007-03-30 09:40:00,39.36,39.87,39.36,39.62,10300.0,19.2797,19.5295,19.2797,19.4071,10300.0
2007-03-30 09:50:00,39.6,39.89,39.46,39.65,13100.0,19.3973,19.5393,19.3287,19.4218,13100.0
2007-03-30 10:00:00,39.64,39.78,39.59,39.67,11500.0,19.4169,19.4855,19.3924,19.4316,11500.0
2007-03-30 10:10:00,39.68,39.75,39.62,39.62,8000.0,19.4365,19.4708,19.4071,19.4071,8000.0
2007-03-30 10:20:00,39.6,39.63,39.58,39.61,7000.0,19.3973,19.412,19.3875,19.4022,7000.0
2007-03-30 10:30:00,39.6,39.63,39.57,39.61,32500.0,19.3973,19.412,19.3826,19.4022,32500.0
2007-03-30 10:40:00,39.55,39.61,39.52,39.56,3000.0,19.3728,19.4022,19.3581,19.3777,3000.0
2007-03-30 10:50:00,39.56,39.78,39.56,39.76,31500.0,19.3777,19.4855,19.3777,19.4757,31500.0
2007-03-30 11:00:00,39.76,39.87,39.75,39.75,41600.0,19.4757,19.5295,19.4708,19.4708,41600.0
2007-03-30 11:10:00,39.76,39.77,39.64,39.75,8900.0,19.4757,19.4806,19.4169,19.4708,8900.0
2007-03-30 11:20:00,39.75,39.8,39.65,39.76,10300.0,19.4708,19.4953,19.4218,19.4757,10300.0
2007-03-30 11:30:00,39.76,39.87,39.76,39.86,10400.0,19.4757,19.5295,19.4757,19.5247,10400.0
2007-03-30 11:40:00,39.86,39.87,39.62,39.72,94500.0,19.5247,19.5295,19.4071,19.4561,94500.0
2007-03-30 11:50:00,39.69,39.87,39.65,39.82,21100.0,19.4414,19.5295,19.4218,19.5051,21100.0
2007-03-30 12:00:00,39.8,39.85,39.76,39.83,11700.0,19.4953,19.5198,19.4757,19.51,11700.0
2007-03-30 12:10:00,39.83,39.83,39.75,39.81,3900.0,19.51,19.51,19.4708,19.5002,3900.0
2007-03-30 12:20:00,39.81,39.85,39.79,39.85,9000.0,19.5002,19.5198,19.4904,19.5198,9000.0
2007-03-30 12:30:00,39.85,39.98,39.83,39.98,38500.0,19.5198,19.5834,19.51,19.5834,38500.0
2007-03-30 12:40:00,39.97,39.97,39.89,39.9,7300.0,19.5785,19.5785,19.5393,19.5442,7300.0
2007-03-30 12:50:00,39.91,39.91,39.87,39.87,1800.0,19.5491,19.5491,19.5295,19.5295,1800.0
2007-03-30 13:00:00,39.88,39.95,39.88,39.95,5500.0,19.5344,19.5687,19.5344,19.5687,5500.0
2007-03-30 13:10:00,39.95,39.95,39.92,39.92,400.0,19.5687,19.5687,19.554,19.554,400.0
2007-03-30 13:20:00,39.93,39.94,39.92,39.94,1500.0,19.5589,19.5638,19.554,19.5638,1500.0
2007-03-30 13:30:00,39.95,39.95,39.91,39.95,51800.0,19.5687,19.5687,19.5491,19.5687,51800.0
2007-03-30 13:40:00,39.96,40.03,39.96,40.0,6100.0,19.5736,19.6079,19.5736,19.5932,6100.0
2007-03-30 13:50:00,40.0,40.0,39.99,40.0,6700.0,19.5932,19.5932,19.5883,19.5932,6700.0
2007-03-30 14:00:00,40.0,40.0,39.99,40.0,5000.0,19.5932,19.5932,19.5883,19.5932,5000.0
2007-03-30 14:10:00,40.0,40.14,40.0,40.1,48200.0,19.5932,19.6618,19.5932,19.6422,48200.0
2007-03-30 14:20:00,40.07,40.07,40.0,40.0,7300.0,19.6275,19.6275,19.5932,19.5932,7300.0
2007-03-30 14:30:00,40.0,40.01,39.99,40.0,12600.0,19.5932,19.5981,19.5883,19.5932,12600.0
2007-03-30 14:40:00,40.0,40.01,39.98,40.0,12200.0,19.5932,19.5981,19.5834,19.5932,12200.0
2007-03-30 14:50:00,40.01,40.02,39.97,40.0,13900.0,19.5981,19.603,19.5785,19.5932,13900.0
2007-03-30 15:00:00,40.0,40.08,40.0,40.05,11100.0,19.5932,19.6324,19.5932,19.6177,11100.0
2007-03-30 15:10:00,40.04,40.04,40.0,40.0,12300.0,19.6128,19.6128,19.5932,19.5932,12300.0
2007-03-30 15:20:00,40.0,40.0,39.99,39.99,11200.0,19.5932,19.5932,19.5883,19.5883,11200.0
2007-03-30 15:30:00,39.99,39.99,39.89,39.89,7900.0,19.5883,19.5883,19.5393,19.5393,7900.0
2007-03-30 15:40:00,39.9,39.9,39.89,39.9,26300.0,19.5442,19.5442,19.5393,19.5442,26300.0
2007-03-30 15:50:00,39.9,39.9,39.83,39.84,56900.0,19.5442,19.5442,19.51,19.5149,56900.0
2007-04-02 09:30:00,39.9,40.0,39.8,39.93,9000.0,19.5442,19.5932,19.4953,19.5589,9000.0
2007-04-02 09:40:00,39.94,39.94,39.77,39.81,14200.0,19.5638,19.5638,19.4806,19.5002,14200.0
2007-04-02 09:50:00,39.82,39.84,39.79,39.83,12900.0,19.5051,19.5149,19.4904,19.51,12900.0
2007-04-02 10:00:00,39.83,39.85,39.78,39.83,23800.0,19.51,19.5198,19.4855,19.51,23800.0
2007-04-02 10:10:00,39.84,39.85,39.7,39.81,21900.0,19.5149,19.5198,19.4463,19.5002,21900.0
2007-04-02 10:20:00,39.83,39.86,39.82,39.85,5400.0,19.51,19.5247,19.5051,19.5198,5400.0
2007-04-02 10:30:00,39.85,40.05,39.85,40.05,9900.0,19.5198,19.6177,19.5198,19.6177,9900.0
2007-04-02 10:40:00,40.05,40.06,40.02,40.05,8300.0,19.6177,19.6226,19.603,19.6177,8300.0
2007-04-02 10:50:00,40.05,40.05,40.04,40.05,9100.0,19.6177,19.6177,19.6128,19.6177,9100.0
2007-04-02 11:00:00,40.05,40.07,40.02,40.04,11300.0,19.6177,19.6275,19.603,19.6128,11300.0
2007-04-02 11:10:00,40.02,40.05,40.01,40.03,5400.0,19.603,19.6177,19.5981,19.6079,5400.0
2007-04-02 11:20:00,40.05,40.15,40.05,40.15,12900.0,19.6177,19.6667,19.6177,19.6667,12900.0
2007-04-02 11:30:00,40.15,40.18,40.13,40.18,79200.0,19.6667,19.6814,19.6569,19.6814,79200.0
2007-04-02 11:40:00,40.19,40.21,40.14,40.17,60600.0,19.6863,19.6961,19.6618,19.6765,60600.0
2007-04-02 11:50:00,40.18,40.25,40.15,40.25,57700.0,19.6814,19.7157,19.6667,19.7157,57700.0
2007-04-02 12:00:00,40.25,40.25,40.24,40.24,16000.0,19.7157,19.7157,19.7108,19.7108,16000.0
2007-04-02 12:10:00,40.25,40.25,40.24,40.25,4500.0,19.7157,19.7157,19.7108,19.7157,4500.0
2007-04-02 12:20:00,40.25,40.25,40.24,40.25,4000.0,19.7157,19.7157,19.7108,19.7157,4000.0
2007-04-02 12:30:00,40.24,40.25,40.23,40.24,4600.0,19.7108,19.7157,19.7059,19.7108,4600.0
2007-04-02 12:40:00,40.24,40.25,40.22,40.24,5700.0,19.7108,19.7157,19.701,19.7108,5700.0
2007-04-02 12:50:00,40.23,40.24,40.21,40.21,4700.0,19.7059,19.7108,19.6961,19.6961,4700.0
2007-04-02 13:00:00,40.22,40.22,40.18,40.18,4900.0,19.701,19.701,19.6814,19.6814,4900.0
2007-04-02 13:10:00,40.18,40.19,40.08,40.09,8200.0,19.6814,19.6863,19.6324,19.6373,8200.0
2007-04-02 13:20:00,40.1,40.1,40.08,40.08,5400.0,19.6422,19.6422,19.6324,19.6324,5400.0
2007-04-02 13:30:00,40.07,40.07,39.5,40.02,682300.0,19.6275,19.6275,19.3483,19.603,682300.0
2007-04-02 13:40:00,39.98,40.0,39.5,39.87,210100.0,19.5834,19.5932,19.3483,19.5295,210100.0
2007-04-02 13:50:00,39.87,39.88,39.5,39.83,116300.0,19.5295,19.5344,19.3483,19.51,116300.0
2007-04-02 14:00:00,39.82,39.84,39.74,39.75,39500.0,19.5051,19.5149,19.4659,19.4708,39500.0
2007-04-02 14:10:00,39.75,39.76,39.74,39.75,19700.0,19.4708,19.4757,19.4659,19.4708,19700.0
2007-04-02 14:20:00,39.75,39.81,39.75,39.79,17500.0,19.4708,19.5002,19.4708,19.4904,17500.0
2007-04-02 14:30:00,39.79,39.81,39.79,39.8,35800.0,19.4904,19.5002,19.4904,19.4953,35800.0
2007-04-02 14:40:00,39.8,39.81,39.79,39.8,29200.0,19.4953,19.5002,19.4904,19.4953,29200.0
2007-04-02 14:50:00,39.79,39.8,39.77,39.78,19100.0,19.4904,19.4953,19.4806,19.4855,19100.0
2007-04-02 15:00:00,39.79,39.85,39.79,39.85,16900.0,19.4904,19.5198,19.4904,19.5198,16900.0
2007-04-02 15:10:00,39.85,39.85,39.84,39.85,19800.0,19.5198,19.5198,19.5149,19.5198,19800.0
2007-04-02 15:20:00,39.85,39.87,39.83,39.84,26000.0,19.5198,19.5295,19.51,19.5149,26000.0
2007-04-02 15:30:00,39.84,39.84,39.77,39.8,19200.0,19.5149,19.5149,19.4806,19.4953,19200.0
2007-04-02 15:40:00,39.8,39.84,39.79,39.82,12900.0,19.4953,19.5149,19.4904,19.5051,12900.0
2007-04-02 15:50:00,39.82,39.85,39.76,39.85,12200.0,19.5051,19.5198,19.4757,19.5198,12200.0
2007-04-03 09:30:00,39.95,40.15,39.95,40.09,5500.0,19.5687,19.6667,19.5687,19.6373,5500.0
2007-04-03 09:40:00,40.08,40.13,40.02,40.1,9400.0,19.6324,19.6569,19.603,19.6422,9400.0
2007-04-03 09:50:00,40.09,40.13,40.08,40.12,8400.0,19.6373,19.6569,19.6324,19.652,8400.0
2007-04-03 10:00:00,40.13,40.38,40.13,40.13,29400.0,19.6569,19.7794,19.6569,19.6569,29400.0
2007-04-03 10:10:00,40.14,40.14,40.03,40.05,7500.0,19.6618,19.6618,19.6079,19.6177,7500.0
2007-04-03 10:20:00,40.05,40.09,40.03,40.04,7800.0,19.6177,19.6373,19.6079,19.6128,7800.0
2007-04-03 10:30:00,40.04,40.06,40.0,40.06,34500.0,19.6128,19.6226,19.5932,19.6226,34500.0
2007-04-03 10:40:00,40.05,40.12,40.03,40.05,20900.0,19.6177,19.652,19.6079,19.6177,20900.0
2007-04-03 10:50:00,40.05,40.1,40.02,40.09,3300.0,19.6177,19.6422,19.603,19.6373,3300.0
2007-04-03 11:00:00,40.1,40.15,40.1,40.14,7700.0,19.6422,19.6667,19.6422,19.6618,7700.0
2007-04-03 11:10:00,40.13,40.15,40.11,40.13,4000.0,19.6569,19.6667,19.6471,19.6569,4000.0
2007-04-03 11:20:00,40.13,40.15,40.12,40.15,5100.0,19.6569,19.6667,19.652,19.6667,5100.0
2007-04-03 11:30:00,40.15,40.15,40.14,40.15,3500.0,19.6667,19.6667,19.6618,19.6667,3500.0
2007-04-03 11:40:00,40.15,40.15,40.14,40.15,5500.0,19.6667,19.6667,19.6618,19.6667,5500.0
2007-04-03 11:50:00,40.15,40.17,40.14,40.17,6400.0,19.6667,19.6765,19.6618,19.6765,6400.0
2007-04-03 12:00:00,40.17,40.17,40.15,40.16,2700.0,19.6765,19.6765,19.6667,19.6716,2700.0
2007-04-03 12:10:00,40.16,40.16,40.14,40.15,1900.0,19.6716,19.6716,19.6618,19.6667,1900.0
2007-04-03 12:20:00,40.15,40.15,40.14,40.15,2700.0,19.6667,19.6667,19.6618,19.6667,2700.0
2007-04-03 12:30:00,40.15,40.17,40.13,40.16,5200.0,19.6667,19.6765,19.6569,19.6716,5200.0
2007-04-03 12:40:00,40.16,40.17,40.14,40.14,1400.0,19.6716,19.6765,19.6618,19.6618,1400.0
2007-04-03 12:50:00,40.14,40.14,40.05,40.05,6200.0,19.6618,19.6618,19.6177,19.6177,6200.0
2007-04-03 13:00:00,40.06,40.13,40.05,40.13,4200.0,19.6226,19.6569,19.6177,19.6569,4200.0
2007-04-03 13:10:00,40.12,40.15,40.1,40.15,2400.0,19.652,19.6667,19.6422,19.6667,2400.0
2007-04-03 13:20:00,40.17,40.22,40.17,40.19,5400.0,19.6765,19.701,19.6765,19.6863,5400.0
2007-04-03 13:30:00,40.17,40.25,40.16,40.22,82800.0,19.6765,19.7157,19.6716,19.701,82800.0
2007-04-03 13:40:00,40.23,40.52,40.22,40.46,121300.0,19.7059,19.8479,19.701,19.8185,121300.0
2007-04-03 13:50:00,40.46,40.46,40.4,40.41,20700.0,19.8185,19.8185,19.7892,19.7941,20700.0
2007-04-03 14:00:00,40.41,40.42,40.39,40.4,118500.0,19.7941,19.799,19.7843,19.7892,118500.0
2007-04-03 14:10:00,40.39,40.55,40.16,40.19,72200.0,19.7843,19.8626,19.6716,19.6863,72200.0
2007-04-03 14:20:00,40.19,40.19,40.15,40.19,12200.0,19.6863,19.6863,19.6667,19.6863,12200.0
2007-04-03 14:30:00,40.2,40.27,40.2,40.27,14900.0,19.6912,19.7255,19.6912,19.7255,14900.0
2007-04-03 14:40:00,40.25,40.25,40.22,40.23,3800.0,19.7157,19.7157,19.701,19.7059,3800.0
2007-04-03 14:50:00,40.24,40.25,40.23,40.24,3900.0,19.7108,19.7157,19.7059,19.7108,3900.0
2007-04-03 15:00:00,40.24,40.28,40.24,40.28,7200.0,19.7108,19.7304,19.7108,19.7304,7200.0
2007-04-03 15:10:00,40.28,40.29,40.22,40.26,13400.0,19.7304,19.7353,19.701,19.7206,13400.0
2007-04-03 15:20:00,40.26,40.3,40.24,40.24,13400.0,19.7206,19.7402,19.7108,19.7108,13400.0
2007-04-03 15:30:00,40.24,40.25,40.18,40.24,15600.0,19.7108,19.7157,19.6814,19.7108,15600.0
2007-04-03 15:40:00,40.25,40.3,40.18,40.2,53700.0,19.7157,19.7402,19.6814,19.6912,53700.0
2007-04-03 15:50:00,40.19,40.32,40.19,40.28,43100.0,19.6863,19.75,19.6863,19.7304,43100.0
2007-04-04 09:30:00,40.0,40.0,38.82,39.0,316000.0,19.5932,19.5932,19.0152,19.1034,316000.0
2007-04-04 09:40:00,39.0,39.05,38.85,38.88,236200.0,19.1034,19.1279,19.0299,19.0446,236200.0
2007-04-04 09:50:00,38.88,38.94,38.73,38.89,169200.0,19.0446,19.074,18.9711,19.0495,169200.0
2007-04-04 10:00:00,38.84,38.96,38.8,38.94,201800.0,19.025,19.0838,19.0054,19.074,201800.0
2007-04-04 10:10:00,38.93,38.97,38.89,38.94,92800.0,19.0691,19.0887,19.0495,19.074,92800.0
2007-04-04 10:20:00,38.94,39.15,38.94,39.0,62300.0,19.074,19.1769,19.074,19.1034,62300.0
2007-04-04 10:30:00,39.0,39.16,39.0,39.11,83900.0,19.1034,19.1818,19.1034,19.1573,83900.0
2007-04-04 10:40:00,39.11,39.16,39.11,39.16,81800.0,19.1573,19.1818,19.1573,19.1818,81800.0
2007-04-04 10:50:00,39.17,39.45,39.15,39.45,200200.0,19.1867,19.3238,19.1769,19.3238,200200.0
2007-04-04 11:00:00,39.44,39.45,39.34,39.39,74200.0,19.3189,19.3238,19.2699,19.2944,74200.0
2007-04-04 11:10:00,39.39,39.39,39.25,39.3,38600.0,19.2944,19.2944,19.2259,19.2503,38600.0
2007-04-04 11:20:00,39.3,39.3,39.25,39.26,22900.0,19.2503,19.2503,19.2259,19.2308,22900.0
2007-04-04 11:30:00,39.26,39.26,39.25,39.25,7800.0,19.2308,19.2308,19.2259,19.2259,7800.0
2007-04-04 11:40:00,39.26,39.33,39.25,39.25,38100.0,19.2308,19.265,19.2259,19.2259,38100.0
2007-04-04 11:50:00,39.26,39.31,39.26,39.3,59800.0,19.2308,19.2552,19.2308,19.2503,59800.0
2007-04-04 12:00:00,39.31,39.33,39.3,39.32,33700.0,19.2552,19.265,19.2503,19.2601,33700.0
2007-04-04 12:10:00,39.32,39.34,39.31,39.34,106200.0,19.2601,19.2699,19.2552,19.2699,106200.0
2007-04-04 12:20:00,39.34,39.36,39.33,39.33,37200.0,19.2699,19.2797,19.265,19.265,37200.0
2007-04-04 12:30:00,39.34,39.36,39.32,39.32,26000.0,19.2699,19.2797,19.2601,19.2601,26000.0
2007-04-04 12:40:00,39.32,39.34,39.25,39.3,34100.0,19.2601,19.2699,19.2259,19.2503,34100.0
2007-04-04 12:50:00,39.28,39.31,39.28,39.31,7800.0,19.2405,19.2552,19.2405,19.2552,7800.0
2007-04-04 13:00:00,39.3,39.31,39.25,39.27,28500.0,19.2503,19.2552,19.2259,19.2357,28500.0
2007-04-04 13:10:00,39.26,39.27,39.26,39.26,1400.0,19.2308,19.2357,19.2308,19.2308,1400.0
2007-04-04 13:20:00,39.27,39.27,39.26,39.27,2400.0,19.2357,19.2357,19.2308,19.2357,2400.0
2007-04-04 13:30:00,39.26,39.26,39.17,39.17,15600.0,19.2308,19.2308,19.1867,19.1867,15600.0
2007-04-04 13:40:00,39.16,39.16,39.05,39.07,15600.0,19.1818,19.1818,19.1279,19.1377,15600.0
2007-04-04 13:50:00,39.07,39.11,39.06,39.11,35700.0,19.1377,19.1573,19.1328,19.1573,35700.0
2007-04-04 14:00:00,39.11,39.25,39.1,39.22,71400.0,19.1573,19.2259,19.1524,19.2112,71400.0
2007-04-04 14:10:00,39.22,39.25,39.2,39.24,27100.0,19.2112,19.2259,19.2014,19.221,27100.0
2007-04-04 14:20:00,39.22,39.29,39.22,39.29,35800.0,19.2112,19.2454,19.2112,19.2454,35800.0
2007-04-04 14:30:00,39.29,39.38,39.29,39.37,25800.0,19.2454,19.2895,19.2454,19.2846,25800.0
2007-04-04 14:40:00,39.37,39.38,39.37,39.38,13900.0,19.2846,19.2895,19.2846,19.2895,13900.0
2007-04-04 14:50:00,39.38,39.4,39.34,39.4,16700.0,19.2895,19.2993,19.2699,19.2993,16700.0
2007-04-04 15:00:00,39.4,39.52,39.37,39.51,34200.0,19.2993,19.3581,19.2846,19.3532,34200.0
2007-04-04 15:10:00,39.5,39.51,39.48,39.51,50800.0,19.3483,19.3532,19.3385,19.3532,50800.0
2007-04-04 15:20:00,39.51,39.51,39.43,39.45,23700.0,19.3532,19.3532,19.314,19.3238,23700.0
2007-04-04 15:30:00,39.45,39.45,39.43,39.44,9600.0,19.3238,19.3238,19.314,19.3189,9600.0
2007-04-04 15:40:00,39.44,39.5,39.41,39.42,33900.0,19.3189,19.3483,19.3042,19.3091,33900.0
2007-04-04 15:50:00,39.43,39.43,39.38,39.39,141600.0,19.314,19.314,19.2895,19.2944,141600.0
2007-04-05 09:30:00,39.39,39.39,39.12,39.17,10000.0,19.2944,19.2944,19.1622,19.1867,10000.0
2007-04-05 09:40:00,39.17,39.18,39.13,39.18,41400.0,19.1867,19.1916,19.1671,19.1916,41400.0
2007-04-05 09:50:00,39.18,39.34,39.17,39.34,106600.0,19.1916,19.2699,19.1867,19.2699,106600.0
2007-04-05 10:00:00,39.34,39.36,39.31,39.36,125400.0,19.2699,19.2797,19.2552,19.2797,125400.0
2007-04-05 10:10:00,39.36,39.36,39.28,39.3,151900.0,19.2797,19.2797,19.2405,19.2503,151900.0
2007-04-05 10:20:00,39.3,39.3,39.29,39.3,2800.0,19.2503,19.2503,19.2454,19.2503,2800.0
2007-04-05 10:30:00,39.29,39.3,39.27,39.28,9900.0,19.2454,19.2503,19.2357,19.2405,9900.0
2007-04-05 10:40:00,39.27,39.28,39.27,39.28,4500.0,19.2357,19.2405,19.2357,19.2405,4500.0
2007-04-05 10:50:00,39.28,39.28,39.25,39.26,5700.0,19.2405,19.2405,19.2259,19.2308,5700.0
2007-04-05 11:00:00,39.25,39.28,39.24,39.25,23400.0,19.2259,19.2405,19.221,19.2259,23400.0
2007-04-05 11:10:00,39.24,39.28,39.23,39.28,12500.0,19.221,19.2405,19.2161,19.2405,12500.0
2007-04-05 11:20:00,39.28,39.32,39.28,39.31,22500.0,19.2405,19.2601,19.2405,19.2552,22500.0
2007-04-05 11:30:00,39.3,39.31,39.28,39.3,6300.0,19.2503,19.2552,19.2405,19.2503,6300.0
2007-04-05 11:40:00,39.3,39.3,39.28,39.28,52700.0,19.2503,19.2503,19.2405,19.2405,52700.0
2007-04-05 11:50:00,39.27,39.28,39.27,39.27,8600.0,19.2357,19.2405,19.2357,19.2357,8600.0
2007-04-05 12:00:00,39.28,39.3,39.27,39.3,32400.0,19.2405,19.2503,19.2357,19.2503,32400.0
2007-04-05 12:10:00,39.29,39.29,39.25,39.26,3400.0,19.2454,19.2454,19.2259,19.2308,3400.0
2007-04-05 12:20:00,39.26,39.28,39.25,39.27,5500.0,19.2308,19.2405,19.2259,19.2357,5500.0
2007-04-05 12:30:00,39.27,39.27,39.24,39.27,10800.0,19.2357,19.2357,19.221,19.2357,10800.0
2007-04-05 12:40:00,39.27,39.29,39.23,39.27,9400.0,19.2357,19.2454,19.2161,19.2357,9400.0
2007-04-05 12:50:00,39.26,39.26,39.24,39.25,10100.0,19.2308,19.2308,19.221,19.2259,10100.0
2007-04-05 13:00:00,39.25,39.27,39.24,39.25,101400.0,19.2259,19.2357,19.221,19.2259,101400.0
2007-04-05 13:10:00,39.24,39.26,39.24,39.25,6000.0,19.221,19.2308,19.221,19.2259,6000.0
2007-04-05 13:20:00,39.24,39.28,39.22,39.24,27300.0,19.221,19.2405,19.2112,19.221,27300.0
2007-04-05 13:30:00,39.22,39.24,39.22,39.23,3700.0,19.2112,19.221,19.2112,19.2161,3700.0
2007-04-05 13:40:00,39.23,39.23,39.2,39.21,30500.0,19.2161,19.2161,19.2014,19.2063,30500.0
2007-04-05 13:50:00,39.21,39.22,39.19,39.2,7200.0,19.2063,19.2112,19.1965,19.2014,7200.0
2007-04-05 14:00:00,39.18,39.2,39.15,39.16,39600.0,19.1916,19.2014,19.1769,19.1818,39600.0
2007-04-05 14:10:00,39.16,39.2,39.16,39.2,58400.0,19.1818,19.2014,19.1818,19.2014,58400.0
2007-04-05 14:20:00,39.2,39.2,39.17,39.2,5500.0,19.2014,19.2014,19.1867,19.2014,5500.0
2007-04-05 14:30:00,39.19,39.2,39.19,39.19,6700.0,19.1965,19.2014,19.1965,19.1965,6700.0
2007-04-05 14:40:00,39.19,39.19,39.17,39.18,6200.0,19.1965,19.1965,19.1867,19.1916,6200.0
2007-04-05 14:50:00,39.18,39.19,39.14,39.18,46400.0,19.1916,19.1965,19.172,19.1916,46400.0
2007-04-05 15:00:00,39.18,39.2,39.16,39.18,35000.0,19.1916,19.2014,19.1818,19.1916,35000.0
2007-04-05 15:10:00,39.17,39.18,39.14,39.17,27200.0,19.1867,19.1916,19.172,19.1867,27200.0
2007-04-05 15:20:00,39.16,39.17,39.15,39.16,12600.0,19.1818,19.1867,19.1769,19.1818,12600.0
2007-04-05 15:30:00,39.16,39.19,39.12,39.15,46100.0,19.1818,19.1965,19.1622,19.1769,46100.0
2007-04-05 15:40:00,39.15,39.2,39.14,39.2,33800.0,19.1769,19.2014,19.172,19.2014,33800.0
2007-04-05 15:50:00,39.18,39.24,39.15,39.15,34200.0,19.1916,19.221,19.1769,19.1769,34200.0
2007-04-09 09:30:00,39.63,39.9,39.55,39.59,14600.0,19.412,19.5442,19.3728,19.3924,14600.0
2007-04-09 09:40:00,39.59,39.59,39.5,39.56,24300.0,19.3924,19.3924,19.3483,19.3777,24300.0
2007-04-09 09:50:00,39.56,39.56,39.46,39.47,17900.0,19.3777,19.3777,19.3287,19.3336,17900.0
2007-04-09 10:00:00,39.45,39.46,39.42,39.42,8500.0,19.3238,19.3287,19.3091,19.3091,8500.0
2007-04-09 10:10:00,39.43,39.44,39.39,39.4,6100.0,19.314,19.3189,19.2944,19.2993,6100.0
2007-04-09 10:20:00,39.4,39.41,39.39,39.4,11700.0,19.2993,19.3042,19.2944,19.2993,11700.0
2007-04-09 10:30:00,39.4,39.4,39.39,39.39,9600.0,19.2993,19.2993,19.2944,19.2944,9600.0
2007-04-09 10:40:00,39.4,39.41,39.39,39.4,11200.0,19.2993,19.3042,19.2944,19.2993,11200.0
2007-04-09 10:50:00,39.4,39.4,39.39,39.4,8700.0,19.2993,19.2993,19.2944,19.2993,8700.0
2007-04-09 11:00:00,39.4,39.41,39.39,39.4,14700.0,19.2993,19.3042,19.2944,19.2993,14700.0
2007-04-09 11:10:00,39.4,39.43,39.39,39.42,8400.0,19.2993,19.314,19.2944,19.3091,8400.0
2007-04-09 11:20:00,39.41,39.43,39.4,39.41,8700.0,19.3042,19.314,19.2993,19.3042,8700.0
2007-04-09 11:30:00,39.41,39.5,39.41,39.49,14300.0,19.3042,19.3483,19.3042,19.3434,14300.0
2007-04-09 11:40:00,39.49,39.5,39.46,39.47,4400.0,19.3434,19.3483,19.3287,19.3336,4400.0
2007-04-09 11:50:00,39.45,39.45,39.39,39.4,5300.0,19.3238,19.3238,19.2944,19.2993,5300.0
2007-04-09 12:00:00,39.41,39.41,39.35,39.36,31600.0,19.3042,19.3042,19.2748,19.2797,31600.0
2007-04-09 12:10:00,39.36,39.36,39.35,39.36,3100.0,19.2797,19.2797,19.2748,19.2797,3100.0
2007-04-09 12:20:00,39.36,39.41,39.36,39.41,5100.0,19.2797,19.3042,19.2797,19.3042,5100.0
2007-04-09 12:30:00,39.41,39.42,39.4,39.42,3700.0,19.3042,19.3091,19.2993,19.3091,3700.0
2007-04-09 12:40:00,39.42,39.44,39.41,39.44,5200.0,19.3091,19.3189,19.3042,19.3189,5200.0
2007-04-09 12:50:00,39.43,39.45,39.4,39.44,3000.0,19.314,19.3238,19.2993,19.3189,3000.0
2007-04-09 13:00:00,39.45,39.45,39.43,39.43,2600.0,19.3238,19.3238,19.314,19.314,2600.0
2007-04-09 13:10:00,39.41,39.43,39.38,39.43,4000.0,19.3042,19.314,19.2895,19.314,4000.0
2007-04-09 13:20:00,39.43,39.44,39.38,39.42,5000.0,19.314,19.3189,19.2895,19.3091,5000.0
2007-04-09 13:30:00,39.42,39.44,39.42,39.43,2600.0,19.3091,19.3189,19.3091,19.314,2600.0
2007-04-09 13:40:00,39.43,39.44,39.43,39.44,1900.0,19.314,19.3189,19.314,19.3189,1900.0
2007-04-09 13:50:00,39.44,39.44,39.38,39.38,4600.0,19.3189,19.3189,19.2895,19.2895,4600.0
2007-04-09 14:00:00,39.39,39.4,39.35,39.36,3900.0,19.2944,19.2993,19.2748,19.2797,3900.0
2007-04-09 14:10:00,39.36,39.4,39.35,39.4,3100.0,19.2797,19.2993,19.2748,19.2993,3100.0
2007-04-09 14:20:00,39.39,39.42,39.38,39.41,5400.0,19.2944,19.3091,19.2895,19.3042,5400.0
2007-04-09 14:30:00,39.42,39.42,39.4,39.42,1800.0,19.3091,19.3091,19.2993,19.3091,1800.0
2007-04-09 14:40:00,39.42,39.42,39.4,39.4,4000.0,19.3091,19.3091,19.2993,19.2993,4000.0
2007-04-09 14:50:00,39.4,39.41,39.39,39.41,3700.0,19.2993,19.3042,19.2944,19.3042,3700.0
2007-04-09 15:00:00,39.41,39.42,39.39,39.42,6000.0,19.3042,19.3091,19.2944,19.3091,6000.0
2007-04-09 15:10:00,39.41,39.45,39.41,39.45,4300.0,19.3042,19.3238,19.3042,19.3238,4300.0
2007-04-09 15:20:00,39.44,39.45,39.44,39.45,10100.0,19.3189,19.3238,19.3189,19.3238,10100.0
2007-04-09 15:30:00,39.45,39.46,39.44,39.46,283000.0,19.3238,19.3287,19.3189,19.3287,283000.0
2007-04-09 15:40:00,39.46,39.46,39.45,39.46,5600.0,19.3287,19.3287,19.3238,19.3287,5600.0
2007-04-09 15:50:00,39.46,39.46,39.37,39.39,12600.0,19.3287,19.3287,19.2846,19.2944,12600.0
2007-04-10 09:30:00,39.4,39.61,39.4,39.61,5100.0,19.2993,19.4022,19.2993,19.4022,5100.0
2007-04-10 09:40:00,39.59,39.74,39.59,39.73,18300.0,19.3924,19.4659,19.3924,19.461,18300.0
2007-04-10 09:50:00,39.73,39.74,39.68,39.7,21200.0,19.461,19.4659,19.4365,19.4463,21200.0
2007-04-10 10:00:00,39.7,39.8,39.68,39.8,38400.0,19.4463,19.4953,19.4365,19.4953,38400.0
2007-04-10 10:10:00,39.8,39.87,39.78,39.85,27100.0,19.4953,19.5295,19.4855,19.5198,27100.0
2007-04-10 10:20:00,39.85,39.92,39.85,39.9,16100.0,19.5198,19.554,19.5198,19.5442,16100.0
2007-04-10 10:30:00,39.9,40.04,39.9,39.98,82900.0,19.5442,19.6128,19.5442,19.5834,82900.0
2007-04-10 10:40:00,39.98,39.98,39.94,39.95,19100.0,19.5834,19.5834,19.5638,19.5687,19100.0
2007-04-10 10:50:00,39.95,39.96,39.94,39.95,35100.0,19.5687,19.5736,19.5638,19.5687,35100.0
2007-04-10 11:00:00,39.95,39.96,39.94,39.96,22200.0,19.5687,19.5736,19.5638,19.5736,22200.0
2007-04-10 11:10:00,39.96,39.96,39.95,39.95,10000.0,19.5736,19.5736,19.5687,19.5687,10000.0
2007-04-10 11:20:00,39.95,39.96,39.94,39.96,9600.0,19.5687,19.5736,19.5638,19.5736,9600.0
2007-04-10 11:30:00,39.95,39.96,39.94,39.95,10300.0,19.5687,19.5736,19.5638,19.5687,10300.0
2007-04-10 11:40:00,39.94,39.96,39.94,39.96,8400.0,19.5638,19.5736,19.5638,19.5736,8400.0
2007-04-10 11:50:00,39.95,39.96,39.94,39.95,9500.0,19.5687,19.5736,19.5638,19.5687,9500.0
2007-04-10 12:00:00,39.96,39.97,39.94,39.97,38200.0,19.5736,19.5785,19.5638,19.5785,38200.0
2007-04-10 12:10:00,39.96,39.98,39.96,39.98,6700.0,19.5736,19.5834,19.5736,19.5834,6700.0
2007-04-10 12:20:00,39.98,39.98,39.96,39.98,4500.0,19.5834,19.5834,19.5736,19.5834,4500.0
2007-04-10 12:30:00,39.98,39.98,39.96,39.97,7500.0,19.5834,19.5834,19.5736,19.5785,7500.0
2007-04-10 12:40:00,39.97,39.97,39.96,39.96,4000.0,19.5785,19.5785,19.5736,19.5736,4000.0
2007-04-10 12:50:00,39.97,39.97,39.94,39.94,7700.0,19.5785,19.5785,19.5638,19.5638,7700.0
2007-04-10 13:00:00,39.95,39.99,39.95,39.99,9700.0,19.5687,19.5883,19.5687,19.5883,9700.0
2007-04-10 13:10:00,39.98,40.01,39.97,40.01,50800.0,19.5834,19.5981,19.5785,19.5981,50800.0
2007-04-10 13:20:00,40.01,40.03,40.0,40.02,54100.0,19.5981,19.6079,19.5932,19.603,54100.0
2007-04-10 13:30:00,40.0,40.02,39.99,40.01,78800.0,19.5932,19.603,19.5883,19.5981,78800.0
2007-04-10 13:40:00,40.01,40.02,39.99,39.99,35700.0,19.5981,19.603,19.5883,19.5883,35700.0
2007-04-10 13:50:00,40.0,40.0,39.98,39.98,30700.0,19.5932,19.5932,19.5834,19.5834,30700.0
2007-04-10 14:00:00,39.99,40.0,39.99,40.0,47700.0,19.5883,19.5932,19.5883,19.5932,47700.0
2007-04-10 14:10:00,40.0,40.0,39.99,40.0,10400.0,19.5932,19.5932,19.5883,19.5932,10400.0
2007-04-10 14:20:00,40.0,40.01,39.98,39.98,12300.0,19.5932,19.5981,19.5834,19.5834,12300.0
2007-04-10 14:30:00,40.0,40.08,39.99,40.02,44000.0,19.5932,19.6324,19.5883,19.603,44000.0
2007-04-10 14:40:00,40.03,40.06,40.03,40.05,5300.0,19.6079,19.6226,19.6079,19.6177,5300.0
2007-04-10 14:50:00,40.06,40.06,40.05,40.05,11000.0,19.6226,19.6226,19.6177,19.6177,11000.0
2007-04-10 15:00:00,40.06,40.07,40.05,40.06,16000.0,19.6226,19.6275,19.6177,19.6226,16000.0
2007-04-10 15:10:00,40.07,40.07,40.03,40.05,9700.0,19.6275,19.6275,19.6079,19.6177,9700.0
2007-04-10 15:20:00,40.05,40.09,40.05,40.09,17500.0,19.6177,19.6373,19.6177,19.6373,17500.0
2007-04-10 15:30:00,40.09,40.14,40.09,40.1,32900.0,19.6373,19.6618,19.6373,19.6422,32900.0
2007-04-10 15:40:00,40.1,40.11,40.09,40.1,14700.0,19.6422,19.6471,19.6373,19.6422,14700.0
2007-04-10 15:50:00,40.09,40.1,40.02,40.05,23600.0,19.6373,19.6422,19.603,19.6177,23600.0
2007-04-11 09:30:00,40.22,40.22,39.91,39.91,5400.0,19.701,19.701,19.5491,19.5491,5400.0
2007-04-11 09:40:00,39.95,40.02,39.89,39.99,4400.0,19.5687,19.603,19.5393,19.5883,4400.0
2007-04-11 09:50:00,39.96,39.98,39.82,39.91,5800.0,19.5736,19.5834,19.5051,19.5491,5800.0
2007-04-11 10:00:00,39.91,39.98,39.88,39.97,3900.0,19.5491,19.5834,19.5344,19.5785,3900.0
2007-04-11 10:10:00,39.97,40.0,39.85,39.87,8700.0,19.5785,19.5932,19.5198,19.5295,8700.0
2007-04-11 10:20:00,39.88,39.93,39.83,39.84,4000.0,19.5344,19.5589,19.51,19.5149,4000.0
2007-04-11 10:30:00,39.84,39.9,39.82,39.84,5100.0,19.5149,19.5442,19.5051,19.5149,5100.0
2007-04-11 10:40:00,39.84,39.91,39.76,39.87,10300.0,19.5149,19.5491,19.4757,19.5295,10300.0
2007-04-11 10:50:00,39.91,39.92,39.77,39.92,73800.0,19.5491,19.554,19.4806,19.554,73800.0
2007-04-11 11:00:00,39.92,40.03,39.92,40.0,38000.0,19.554,19.6079,19.554,19.5932,38000.0
2007-04-11 11:10:00,39.97,40.0,39.97,39.99,3200.0,19.5785,19.5932,19.5785,19.5883,3200.0
2007-04-11 11:20:00,40.0,40.0,39.97,39.97,10500.0,19.5932,19.5932,19.5785,19.5785,10500.0
2007-04-11 11:30:00,39.97,39.97,39.85,39.86,6000.0,19.5785,19.5785,19.5198,19.5247,6000.0
2007-04-11 11:40:00,39.87,39.94,39.87,39.94,1600.0,19.5295,19.5638,19.5295,19.5638,1600.0
2007-04-11 11:50:00,39.96,40.03,39.96,40.01,41200.0,19.5736,19.6079,19.5736,19.5981,41200.0
2007-04-11 12:00:00,40.01,40.03,40.01,40.02,1900.0,19.5981,19.6079,19.5981,19.603,1900.0
2007-04-11 12:10:00,40.01,40.01,39.99,40.0,3700.0,19.5981,19.5981,19.5883,19.5932,3700.0
2007-04-11 12:20:00,39.99,40.0,39.99,39.99,3200.0,19.5883,19.5932,19.5883,19.5883,3200.0
2007-04-11 12:30:00,39.99,40.0,39.99,40.0,6300.0,19.5883,19.5932,19.5883,19.5932,6300.0
2007-04-11 12:40:00,40.0,40.1,40.0,40.1,9600.0,19.5932,19.6422,19.5932,19.6422,9600.0
2007-04-11 12:50:00,40.09,40.1,40.09,40.1,5800.0,19.6373,19.6422,19.6373,19.6422,5800.0
2007-04-11 13:00:00,40.1,40.1,40.07,40.1,8700.0,19.6422,19.6422,19.6275,19.6422,8700.0
2007-04-11 13:10:00,40.1,40.11,40.09,40.09,4500.0,19.6422,19.6471,19.6373,19.6373,4500.0
2007-04-11 13:20:00,40.1,40.16,40.1,40.15,13800.0,19.6422,19.6716,19.6422,19.6667,13800.0
2007-04-11 13:30:00,40.16,40.19,40.16,40.18,3100.0,19.6716,19.6863,19.6716,19.6814,3100.0
2007-04-11 13:40:00,40.18,40.18,40.16,40.17,9100.0,19.6814,19.6814,19.6716,19.6765,9100.0
2007-04-11 13:50:00,40.17,40.17,40.15,40.15,27600.0,19.6765,19.6765,19.6667,19.6667,27600.0
2007-04-11 14:00:00,40.15,40.16,40.15,40.15,42800.0,19.6667,19.6716,19.6667,19.6667,42800.0
2007-04-11 14:10:00,40.15,40.16,40.1,40.1,14300.0,19.6667,19.6716,19.6422,19.6422,14300.0
2007-04-11 14:20:00,40.1,40.13,40.02,40.03,14700.0,19.6422,19.6569,19.603,19.6079,14700.0
2007-04-11 14:30:00,40.02,40.03,40.01,40.02,14500.0,19.603,19.6079,19.5981,19.603,14500.0
2007-04-11 14:40:00,40.02,40.03,40.0,40.0,32100.0,19.603,19.6079,19.5932,19.5932,32100.0
2007-04-11 14:50:00,39.99,40.04,39.99,40.03,28200.0,19.5883,19.6128,19.5883,19.6079,28200.0
2007-04-11 15:00:00,40.01,40.02,39.97,39.98,10000.0,19.5981,19.603,19.5785,19.5834,10000.0
2007-04-11 15:10:00,39.97,39.98,39.96,39.97,7100.0,19.5785,19.5834,19.5736,19.5785,7100.0
2007-04-11 15:20:00,39.97,40.03,39.96,40.0,12000.0,19.5785,19.6079,19.5736,19.5932,12000.0
2007-04-11 15:30:00,40.0,40.0,39.99,40.0,9900.0,19.5932,19.5932,19.5883,19.5932,9900.0
2007-04-11 15:40:00,40.0,40.03,39.99,40.02,10800.0,19.5932,19.6079,19.5883,19.603,10800.0
2007-04-11 15:50:00,40.01,40.06,39.94,39.99,52500.0,19.5981,19.6226,19.5638,19.5883,52500.0
2007-04-12 09:30:00,40.04,40.04,39.74,39.78,11200.0,19.6128,19.6128,19.4659,19.4855,11200.0
2007-04-12 09:40:00,39.81,39.83,39.71,39.72,7400.0,19.5002,19.51,19.4512,19.4561,7400.0
2007-04-12 09:50:00,39.72,39.84,39.71,39.76,10600.0,19.4561,19.5149,19.4512,19.4757,10600.0
2007-04-12 10:00:00,39.78,39.95,39.78,39.93,8500.0,19.4855,19.5687,19.4855,19.5589,8500.0
2007-04-12 10:10:00,39.93,39.94,39.88,39.9,5400.0,19.5589,19.5638,19.5344,19.5442,5400.0
2007-04-12 10:20:00,39.9,40.02,39.9,39.97,5600.0,19.5442,19.603,19.5442,19.5785,5600.0
2007-04-12 10:30:00,39.97,39.97,39.82,39.84,6200.0,19.5785,19.5785,19.5051,19.5149,6200.0
2007-04-12 10:40:00,39.81,39.93,39.79,39.86,9100.0,19.5002,19.5589,19.4904,19.5247,9100.0
2007-04-12 10:50:00,39.87,40.02,39.87,39.9,14300.0,19.5295,19.603,19.5295,19.5442,14300.0
2007-04-12 11:00:00,39.89,39.89,39.75,39.76,9900.0,19.5393,19.5393,19.4708,19.4757,9900.0
2007-04-12 11:10:00,39.77,39.77,39.66,39.73,23900.0,19.4806,19.4806,19.4267,19.461,23900.0
2007-04-12 11:20:00,39.72,39.72,39.64,39.72,11400.0,19.4561,19.4561,19.4169,19.4561,11400.0
2007-04-12 11:30:00,39.71,39.72,39.61,39.63,16700.0,19.4512,19.4561,19.4022,19.412,16700.0
2007-04-12 11:40:00,39.63,39.63,39.5,39.56,12100.0,19.412,19.412,19.3483,19.3777,12100.0
2007-04-12 11:50:00,39.55,39.61,39.55,39.61,2600.0,19.3728,19.4022,19.3728,19.4022,2600.0
2007-04-12 12:00:00,39.59,39.75,39.56,39.69,15500.0,19.3924,19.4708,19.3777,19.4414,15500.0
2007-04-12 12:10:00,39.7,39.7,39.65,39.67,4900.0,19.4463,19.4463,19.4218,19.4316,4900.0
2007-04-12 12:20:00,39.66,39.66,39.6,39.65,2700.0,19.4267,19.4267,19.3973,19.4218,2700.0
2007-04-12 12:30:00,39.67,39.67,39.58,39.61,4800.0,19.4316,19.4316,19.3875,19.4022,4800.0
2007-04-12 12:40:00,39.61,39.66,39.6,39.66,6000.0,19.4022,19.4267,19.3973,19.4267,6000.0
2007-04-12 12:50:00,39.62,39.81,39.61,39.8,9200.0,19.4071,19.5002,19.4022,19.4953,9200.0
2007-04-12 13:00:00,39.81,39.84,39.81,39.82,2000.0,19.5002,19.5149,19.5002,19.5051,2000.0
2007-04-12 13:10:00,39.8,39.8,39.75,39.76,1600.0,19.4953,19.4953,19.4708,19.4757,1600.0
2007-04-12 13:20:00,39.77,39.83,39.76,39.8,3700.0,19.4806,19.51,19.4757,19.4953,3700.0
2007-04-12 13:30:00,39.8,39.82,39.79,39.8,6900.0,19.4953,19.5051,19.4904,19.4953,6900.0
2007-04-12 13:40:00,39.8,39.81,39.78,39.78,3100.0,19.4953,19.5002,19.4855,19.4855,3100.0
2007-04-12 13:50:00,39.78,39.79,39.74,39.75,4700.0,19.4855,19.4904,19.4659,19.4708,4700.0
2007-04-12 14:00:00,39.74,39.78,39.74,39.76,7200.0,19.4659,19.4855,19.4659,19.4757,7200.0
2007-04-12 14:10:00,39.76,39.77,39.76,39.77,2600.0,19.4757,19.4806,19.4757,19.4806,2600.0
2007-04-12 14:20:00,39.77,39.77,39.74,39.75,5500.0,19.4806,19.4806,19.4659,19.4708,5500.0
2007-04-12 14:30:00,39.76,39.76,39.71,39.71,2000.0,19.4757,19.4757,19.4512,19.4512,2000.0
2007-04-12 14:40:00,39.71,39.71,39.69,39.69,2800.0,19.4512,19.4512,19.4414,19.4414,2800.0
2007-04-12 14:50:00,39.7,39.78,39.69,39.7,8900.0,19.4463,19.4855,19.4414,19.4463,8900.0
2007-04-12 15:00:00,39.69,39.71,39.68,39.7,2900.0,19.4414,19.4512,19.4365,19.4463,2900.0
2007-04-12 15:10:00,39.66,39.72,39.66,39.68,3000.0,19.4267,19.4561,19.4267,19.4365,3000.0
2007-04-12 15:20:00,39.69,39.72,39.69,39.71,4900.0,19.4414,19.4561,19.4414,19.4512,4900.0
2007-04-12 15:30:00,39.7,39.75,39.69,39.74,4800.0,19.4463,19.4708,19.4414,19.4659,4800.0
2007-04-12 15:40:00,39.74,39.75,39.73,39.75,4000.0,19.4659,19.4708,19.461,19.4708,4000.0
2007-04-12 15:50:00,39.75,39.77,39.72,39.75,10500.0,19.4708,19.4806,19.4561,19.4708,10500.0
2007-04-13 09:30:00,39.6,39.68,39.4,39.4,41100.0,19.3973,19.4365,19.2993,19.2993,41100.0
2007-04-13 09:40:00,39.4,39.46,39.22,39.34,35400.0,19.2993,19.3287,19.2112,19.2699,35400.0
2007-04-13 09:50:00,39.38,39.45,39.32,39.44,11600.0,19.2895,19.3238,19.2601,19.3189,11600.0
2007-04-13 10:00:00,39.43,39.44,39.32,39.4,15700.0,19.314,19.3189,19.2601,19.2993,15700.0
2007-04-13 10:10:00,39.41,39.48,39.36,39.4,4700.0,19.3042,19.3385,19.2797,19.2993,4700.0
2007-04-13 10:20:00,39.4,39.55,39.4,39.5,4200.0,19.2993,19.3728,19.2993,19.3483,4200.0
2007-04-13 10:30:00,39.53,39.68,39.52,39.68,4200.0,19.363,19.4365,19.3581,19.4365,4200.0
2007-04-13 10:40:00,39.68,39.71,39.56,39.62,55100.0,19.4365,19.4512,19.3777,19.4071,55100.0
2007-04-13 10:50:00,39.62,39.75,39.62,39.74,6200.0,19.4071,19.4708,19.4071,19.4659,6200.0
2007-04-13 11:00:00,39.74,39.81,39.74,39.75,10200.0,19.4659,19.5002,19.4659,19.4708,10200.0
2007-04-13 11:10:00,39.74,39.77,39.67,39.67,6000.0,19.4659,19.4806,19.4316,19.4316,6000.0
2007-04-13 11:20:00,39.69,39.75,39.69,39.75,4900.0,19.4414,19.4708,19.4414,19.4708,4900.0
2007-04-13 11:30:00,39.74,39.79,39.74,39.77,25200.0,19.4659,19.4904,19.4659,19.4806,25200.0
2007-04-13 11:40:00,39.78,39.82,39.78,39.78,8800.0,19.4855,19.5051,19.4855,19.4855,8800.0
2007-04-13 11:50:00,39.79,39.83,39.79,39.8,9200.0,19.4904,19.51,19.4904,19.4953,9200.0
2007-04-13 12:00:00,39.8,39.87,39.79,39.86,9500.0,19.4953,19.5295,19.4904,19.5247,9500.0
2007-04-13 12:10:00,39.86,39.86,39.77,39.8,11400.0,19.5247,19.5247,19.4806,19.4953,11400.0
2007-04-13 12:20:00,39.82,39.87,39.8,39.83,12400.0,19.5051,19.5295,19.4953,19.51,12400.0
2007-04-13 12:30:00,39.81,39.87,39.81,39.85,3200.0,19.5002,19.5295,19.5002,19.5198,3200.0
2007-04-13 12:40:00,39.86,39.91,39.86,39.88,8400.0,19.5247,19.5491,19.5247,19.5344,8400.0
2007-04-13 12:50:00,39.88,40.01,39.86,40.01,7500.0,19.5344,19.5981,19.5247,19.5981,7500.0
2007-04-13 13:00:00,40.02,40.1,40.0,40.1,14400.0,19.603,19.6422,19.5932,19.6422,14400.0
2007-04-13 13:10:00,40.1,40.1,40.05,40.1,13700.0,19.6422,19.6422,19.6177,19.6422,13700.0
2007-04-13 13:20:00,40.1,40.16,40.09,40.15,14000.0,19.6422,19.6716,19.6373,19.6667,14000.0
2007-04-13 13:30:00,40.16,40.32,40.15,40.25,25100.0,19.6716,19.75,19.6667,19.7157,25100.0
2007-04-13 13:40:00,40.25,40.25,40.16,40.16,9600.0,19.7157,19.7157,19.6716,19.6716,9600.0
2007-04-13 13:50:00,40.17,40.2,40.16,40.19,8400.0,19.6765,19.6912,19.6716,19.6863,8400.0
2007-04-13 14:00:00,40.19,40.2,40.19,40.2,14500.0,19.6863,19.6912,19.6863,19.6912,14500.0
2007-04-13 14:10:00,40.2,40.24,40.2,40.22,26800.0,19.6912,19.7108,19.6912,19.701,26800.0
2007-04-13 14:20:00,40.23,40.3,40.22,40.3,12100.0,19.7059,19.7402,19.701,19.7402,12100.0
2007-04-13 14:30:00,40.28,40.28,40.26,40.26,10700.0,19.7304,19.7304,19.7206,19.7206,10700.0
2007-04-13 14:40:00,40.26,40.27,40.24,40.26,9800.0,19.7206,19.7255,19.7108,19.7206,9800.0
2007-04-13 14:50:00,40.27,40.34,40.27,40.33,12700.0,19.7255,19.7598,19.7255,19.7549,12700.0
2007-04-13 15:00:00,40.33,40.34,40.28,40.32,12900.0,19.7549,19.7598,19.7304,19.75,12900.0
2007-04-13 15:10:00,40.32,40.34,40.3,40.3,7200.0,19.75,19.7598,19.7402,19.7402,7200.0
2007-04-13 15:20:00,40.3,40.31,40.16,40.18,18700.0,19.7402,19.7451,19.6716,19.6814,18700.0
2007-04-13 15:30:00,40.17,40.3,40.17,40.27,41200.0,19.6765,19.7402,19.6765,19.7255,41200.0
2007-04-13 15:40:00,40.27,40.28,40.22,40.22,11700.0,19.7255,19.7304,19.701,19.701,11700.0
2007-04-13 15:50:00,40.22,40.31,40.21,40.27,24900.0,19.701,19.7451,19.6961,19.7255,24900.0
2007-04-16 09:30:00,40.38,40.5,40.16,40.35,24500.0,19.7794,19.8381,19.6716,19.7647,24500.0
2007-04-16 09:40:00,40.35,40.38,40.26,40.33,5900.0,19.7647,19.7794,19.7206,19.7549,5900.0
2007-04-16 09:50:00,40.29,40.3,40.12,40.12,5400.0,19.7353,19.7402,19.652,19.652,5400.0
2007-04-16 10:00:00,40.11,40.27,40.1,40.18,13400.0,19.6471,19.7255,19.6422,19.6814,13400.0
2007-04-16 10:10:00,40.18,40.25,40.02,40.04,18800.0,19.6814,19.7157,19.603,19.6128,18800.0
2007-04-16 10:20:00,40.04,40.12,40.02,40.12,12000.0,19.6128,19.652,19.603,19.652,12000.0
2007-04-16 10:30:00,40.11,40.15,40.07,40.12,7100.0,19.6471,19.6667,19.6275,19.652,7100.0
2007-04-16 10:40:00,40.12,40.14,40.09,40.1,7300.0,19.652,19.6618,19.6373,19.6422,7300.0
2007-04-16 10:50:00,40.11,40.11,40.04,40.05,6800.0,19.6471,19.6471,19.6128,19.6177,6800.0
2007-04-16 11:00:00,40.04,40.1,40.04,40.05,6200.0,19.6128,19.6422,19.6128,19.6177,6200.0
2007-04-16 11:10:00,40.05,40.11,39.98,40.02,8800.0,19.6177,19.6471,19.5834,19.603,8800.0
2007-04-16 11:20:00,40.03,40.1,40.03,40.09,3700.0,19.6079,19.6422,19.6079,19.6373,3700.0
2007-04-16 11:30:00,40.09,40.16,40.09,40.13,4700.0,19.6373,19.6716,19.6373,19.6569,4700.0
2007-04-16 11:40:00,40.13,40.18,40.12,40.15,8800.0,19.6569,19.6814,19.652,19.6667,8800.0
2007-04-16 11:50:00,40.15,40.22,40.12,40.17,33800.0,19.6667,19.701,19.652,19.6765,33800.0
2007-04-16 12:00:00,40.16,40.16,40.15,40.15,400.0,19.6716,19.6716,19.6667,19.6667,400.0
2007-04-16 12:10:00,40.17,40.17,40.15,40.15,4300.0,19.6765,19.6765,19.6667,19.6667,4300.0
2007-04-16 12:20:00,40.16,40.16,40.15,40.15,2700.0,19.6716,19.6716,19.6667,19.6667,2700.0
2007-04-16 12:30:00,40.16,40.16,40.15,40.15,1500.0,19.6716,19.6716,19.6667,19.6667,1500.0
2007-04-16 12:40:00,40.16,40.16,40.15,40.15,900.0,19.6716,19.6716,19.6667,19.6667,900.0
2007-04-16 12:50:00,40.16,40.16,40.15,40.16,2000.0,19.6716,19.6716,19.6667,19.6716,2000.0
2007-04-16 13:00:00,40.15,40.16,40.15,40.15,2900.0,19.6667,19.6716,19.6667,19.6667,2900.0
2007-04-16 13:10:00,40.15,40.18,40.15,40.17,2200.0,19.6667,19.6814,19.6667,19.6765,2200.0
2007-04-16 13:20:00,40.16,40.17,40.16,40.17,1000.0,19.6716,19.6765,19.6716,19.6765,1000.0
2007-04-16 13:30:00,40.17,40.18,40.16,40.17,3400.0,19.6765,19.6814,19.6716,19.6765,3400.0
2007-04-16 13:40:00,40.18,40.19,40.16,40.18,3800.0,19.6814,19.6863,19.6716,19.6814,3800.0
2007-04-16 13:50:00,40.18,40.18,40.15,40.15,4700.0,19.6814,19.6814,19.6667,19.6667,4700.0
2007-04-16 14:00:00,40.15,40.21,40.15,40.21,3900.0,19.6667,19.6961,19.6667,19.6961,3900.0
2007-04-16 14:10:00,40.21,40.22,40.18,40.2,5100.0,19.6961,19.701,19.6814,19.6912,5100.0
2007-04-16 14:20:00,40.2,40.22,40.16,40.16,4300.0,19.6912,19.701,19.6716,19.6716,4300.0
2007-04-16 14:30:00,40.17,40.21,40.17,40.18,22400.0,19.6765,19.6961,19.6765,19.6814,22400.0
2007-04-16 14:40:00,40.18,40.18,40.16,40.18,3700.0,19.6814,19.6814,19.6716,19.6814,3700.0
2007-04-16 14:50:00,40.18,40.22,40.17,40.21,3300.0,19.6814,19.701,19.6765,19.6961,3300.0
2007-04-16 15:00:00,40.22,40.22,40.19,40.22,3400.0,19.701,19.701,19.6863,19.701,3400.0
2007-04-16 15:10:00,40.22,40.23,40.15,40.16,20300.0,19.701,19.7059,19.6667,19.6716,20300.0
2007-04-16 15:20:00,40.15,40.21,40.15,40.18,28900.0,19.6667,19.6961,19.6667,19.6814,28900.0
2007-04-16 15:30:00,40.18,40.2,40.16,40.17,19000.0,19.6814,19.6912,19.6716,19.6765,19000.0
2007-04-16 15:40:00,40.18,40.22,40.16,40.17,20100.0,19.6814,19.701,19.6716,19.6765,20100.0
2007-04-16 15:50:00,40.18,40.2,40.17,40.18,43800.0,19.6814,19.6912,19.6765,19.6814,43800.0
2007-04-17 09:30:00,40.13,40.14,39.78,39.9,20900.0,19.6569,19.6618,19.4855,19.5442,20900.0
2007-04-17 09:40:00,39.89,40.08,39.87,40.08,12600.0,19.5393,19.6324,19.5295,19.6324,12600.0
2007-04-17 09:50:00,40.08,40.23,40.08,40.23,8700.0,19.6324,19.7059,19.6324,19.7059,8700.0
2007-04-17 10:00:00,40.23,40.29,40.23,40.25,10700.0,19.7059,19.7353,19.7059,19.7157,10700.0
2007-04-17 10:10:00,40.25,40.25,40.21,40.22,14300.0,19.7157,19.7157,19.6961,19.701,14300.0
2007-04-17 10:20:00,40.21,40.22,40.06,40.09,23800.0,19.6961,19.701,19.6226,19.6373,23800.0
2007-04-17 10:30:00,40.1,40.1,40.03,40.06,13700.0,19.6422,19.6422,19.6079,19.6226,13700.0
2007-04-17 10:40:00,40.05,40.17,40.04,40.17,21100.0,19.6177,19.6765,19.6128,19.6765,21100.0
2007-04-17 10:50:00,40.17,40.18,40.1,40.1,11000.0,19.6765,19.6814,19.6422,19.6422,11000.0
2007-04-17 11:00:00,40.11,40.16,40.11,40.15,32800.0,19.6471,19.6716,19.6471,19.6667,32800.0
2007-04-17 11:10:00,40.15,40.16,40.1,40.11,6000.0,19.6667,19.6716,19.6422,19.6471,6000.0
2007-04-17 11:20:00,40.11,40.11,40.09,40.1,4900.0,19.6471,19.6471,19.6373,19.6422,4900.0
2007-04-17 11:30:00,40.1,40.15,40.09,40.15,6000.0,19.6422,19.6667,19.6373,19.6667,6000.0
2007-04-17 11:40:00,40.16,40.17,40.13,40.13,13800.0,19.6716,19.6765,19.6569,19.6569,13800.0
2007-04-17 11:50:00,40.14,40.17,40.14,40.15,14600.0,19.6618,19.6765,19.6618,19.6667,14600.0
2007-04-17 12:00:00,40.17,40.17,40.14,40.14,16800.0,19.6765,19.6765,19.6618,19.6618,16800.0
2007-04-17 12:10:00,40.15,40.15,40.14,40.14,3700.0,19.6667,19.6667,19.6618,19.6618,3700.0
2007-04-17 12:20:00,40.14,40.17,40.14,40.16,8800.0,19.6618,19.6765,19.6618,19.6716,8800.0
2007-04-17 12:30:00,40.16,40.16,40.14,40.14,2100.0,19.6716,19.6716,19.6618,19.6618,2100.0
2007-04-17 12:40:00,40.14,40.16,40.08,40.08,8900.0,19.6618,19.6716,19.6324,19.6324,8900.0
2007-04-17 12:50:00,40.06,40.06,40.05,40.05,1700.0,19.6226,19.6226,19.6177,19.6177,1700.0
2007-04-17 13:00:00,40.05,40.06,40.03,40.03,4500.0,19.6177,19.6226,19.6079,19.6079,4500.0
2007-04-17 13:10:00,40.03,40.03,39.93,40.0,10100.0,19.6079,19.6079,19.5589,19.5932,10100.0
2007-04-17 13:20:00,40.0,40.0,39.98,39.99,3300.0,19.5932,19.5932,19.5834,19.5883,3300.0
2007-04-17 13:30:00,40.0,40.0,39.98,39.99,2700.0,19.5932,19.5932,19.5834,19.5883,2700.0
2007-04-17 13:40:00,40.0,40.12,40.0,40.1,13000.0,19.5932,19.652,19.5932,19.6422,13000.0
2007-04-17 13:50:00,40.1,40.13,40.02,40.04,6300.0,19.6422,19.6569,19.603,19.6128,6300.0
2007-04-17 14:00:00,40.04,40.15,40.04,40.15,17700.0,19.6128,19.6667,19.6128,19.6667,17700.0
2007-04-17 14:10:00,40.15,40.19,40.14,40.19,66600.0,19.6667,19.6863,19.6618,19.6863,66600.0
2007-04-17 14:20:00,40.19,40.21,40.05,40.06,10400.0,19.6863,19.6961,19.6177,19.6226,10400.0
2007-04-17 14:30:00,40.05,40.07,39.98,40.01,6500.0,19.6177,19.6275,19.5834,19.5981,6500.0
2007-04-17 14:40:00,40.01,40.13,40.01,40.11,4500.0,19.5981,19.6569,19.5981,19.6471,4500.0
2007-04-17 14:50:00,40.13,40.14,40.11,40.12,2100.0,19.6569,19.6618,19.6471,19.652,2100.0
2007-04-17 15:00:00,40.12,40.12,40.06,40.07,4600.0,19.652,19.652,19.6226,19.6275,4600.0
2007-04-17 15:10:00,40.07,40.15,40.02,40.13,12800.0,19.6275,19.6667,19.603,19.6569,12800.0
2007-04-17 15:20:00,40.15,40.15,40.1,40.11,6100.0,19.6667,19.6667,19.6422,19.6471,6100.0
2007-04-17 15:30:00,40.11,40.15,40.09,40.14,8800.0,19.6471,19.6667,19.6373,19.6618,8800.0
2007-04-17 15:40:00,40.14,40.14,40.07,40.08,5000.0,19.6618,19.6618,19.6275,19.6324,5000.0
2007-04-17 15:50:00,40.08,40.15,40.08,40.15,14300.0,19.6324,19.6667,19.6324,19.6667,14300.0
2007-04-18 09:30:00,39.94,39.94,39.79,39.84,7400.0,19.5638,19.5638,19.4904,19.5149,7400.0
2007-04-18 09:40:00,39.83,39.93,39.78,39.93,6200.0,19.51,19.5589,19.4855,19.5589,6200.0
2007-04-18 09:50:00,39.92,39.97,39.82,39.9,8400.0,19.554,19.5785,19.5051,19.5442,8400.0
2007-04-18 10:00:00,39.88,39.88,39.79,39.8,19400.0,19.5344,19.5344,19.4904,19.4953,19400.0
2007-04-18 10:10:00,39.8,39.81,39.71,39.8,13700.0,19.4953,19.5002,19.4512,19.4953,13700.0
2007-04-18 10:20:00,39.8,39.83,39.7,39.74,26900.0,19.4953,19.51,19.4463,19.4659,26900.0
2007-04-18 10:30:00,39.74,39.75,39.68,39.74,9100.0,19.4659,19.4708,19.4365,19.4659,9100.0
2007-04-18 10:40:00,39.75,39.76,39.68,39.7,16500.0,19.4708,19.4757,19.4365,19.4463,16500.0
2007-04-18 10:50:00,39.7,39.71,39.66,39.67,7300.0,19.4463,19.4512,19.4267,19.4316,7300.0
2007-04-18 11:00:00,39.66,39.67,39.65,39.65,15800.0,19.4267,19.4316,19.4218,19.4218,15800.0
2007-04-18 11:10:00,39.65,39.65,39.63,39.64,8400.0,19.4218,19.4218,19.412,19.4169,8400.0
2007-04-18 11:20:00,39.63,39.64,39.63,39.63,6200.0,19.412,19.4169,19.412,19.412,6200.0
2007-04-18 11:30:00,39.63,39.65,39.63,39.64,12500.0,19.412,19.4218,19.412,19.4169,12500.0
2007-04-18 11:40:00,39.64,39.66,39.63,39.64,4500.0,19.4169,19.4267,19.412,19.4169,4500.0
2007-04-18 11:50:00,39.64,39.64,39.63,39.63,6200.0,19.4169,19.4169,19.412,19.412,6200.0
2007-04-18 12:00:00,39.64,39.65,39.63,39.63,6100.0,19.4169,19.4218,19.412,19.412,6100.0
2007-04-18 12:10:00,39.63,39.64,39.63,39.64,8500.0,19.412,19.4169,19.412,19.4169,8500.0
2007-04-18 12:20:00,39.64,39.65,39.61,39.63,18600.0,19.4169,19.4218,19.4022,19.412,18600.0
2007-04-18 12:30:00,39.63,39.65,39.62,39.63,12200.0,19.412,19.4218,19.4071,19.412,12200.0
2007-04-18 12:40:00,39.63,39.66,39.62,39.64,12400.0,19.412,19.4267,19.4071,19.4169,12400.0
2007-04-18 12:50:00,39.63,39.64,39.61,39.62,7000.0,19.412,19.4169,19.4022,19.4071,7000.0
2007-04-18 13:00:00,39.62,39.64,39.59,39.59,7500.0,19.4071,19.4169,19.3924,19.3924,7500.0
2007-04-18 13:10:00,39.59,39.66,39.59,39.64,8100.0,19.3924,19.4267,19.3924,19.4169,8100.0
2007-04-18 13:20:00,39.64,39.66,39.63,39.63,8300.0,19.4169,19.4267,19.412,19.412,8300.0
2007-04-18 13:30:00,39.64,39.65,39.61,39.64,6700.0,19.4169,19.4218,19.4022,19.4169,6700.0
2007-04-18 13:40:00,39.64,39.64,39.63,39.63,4000.0,19.4169,19.4169,19.412,19.412,4000.0
2007-04-18 13:50:00,39.63,39.64,39.62,39.64,5700.0,19.412,19.4169,19.4071,19.4169,5700.0
2007-04-18 14:00:00,39.63,39.65,39.63,39.63,8200.0,19.412,19.4218,19.412,19.412,8200.0
2007-04-18 14:10:00,39.63,39.64,39.61,39.63,8600.0,19.412,19.4169,19.4022,19.412,8600.0
2007-04-18 14:20:00,39.62,39.62,39.58,39.6,5500.0,19.4071,19.4071,19.3875,19.3973,5500.0
2007-04-18 14:30:00,39.59,39.6,39.55,39.55,5800.0,19.3924,19.3973,19.3728,19.3728,5800.0
2007-04-18 14:40:00,39.55,39.57,39.52,39.52,6800.0,19.3728,19.3826,19.3581,19.3581,6800.0
2007-04-18 14:50:00,39.54,39.58,39.53,39.57,7400.0,19.3679,19.3875,19.363,19.3826,7400.0
2007-04-18 15:00:00,39.58,39.6,39.55,39.58,7900.0,19.3875,19.3973,19.3728,19.3875,7900.0
2007-04-18 15:10:00,39.56,39.58,39.55,39.58,8400.0,19.3777,19.3875,19.3728,19.3875,8400.0
2007-04-18 15:20:00,39.58,39.59,39.56,39.58,9200.0,19.3875,19.3924,19.3777,19.3875,9200.0
2007-04-18 15:30:00,39.58,39.58,39.57,39.58,10800.0,19.3875,19.3875,19.3826,19.3875,10800.0
2007-04-18 15:40:00,39.58,39.58,39.42,39.48,18000.0,19.3875,19.3875,19.3091,19.3385,18000.0
2007-04-18 15:50:00,39.49,39.53,39.41,39.41,15200.0,19.3434,19.363,19.3042,19.3042,15200.0
2007-04-19 09:30:00,39.16,39.18,38.91,39.13,8600.0,19.1818,19.1916,19.0593,19.1671,8600.0
2007-04-19 09:40:00,39.08,39.29,39.0,39.13,23600.0,19.1426,19.2454,19.1034,19.1671,23600.0
2007-04-19 09:50:00,39.13,39.27,39.07,39.09,27300.0,19.1671,19.2357,19.1377,19.1475,27300.0
2007-04-19 10:00:00,39.1,39.17,39.0,39.07,62600.0,19.1524,19.1867,19.1034,19.1377,62600.0
2007-04-19 10:10:00,39.09,39.09,38.98,39.06,10700.0,19.1475,19.1475,19.0936,19.1328,10700.0
2007-04-19 10:20:00,39.06,39.14,39.03,39.06,12900.0,19.1328,19.172,19.1181,19.1328,12900.0
2007-04-19 10:30:00,39.06,39.08,39.01,39.02,9500.0,19.1328,19.1426,19.1083,19.1132,9500.0
2007-04-19 10:40:00,39.01,39.03,39.0,39.02,6800.0,19.1083,19.1181,19.1034,19.1132,6800.0
2007-04-19 10:50:00,39.01,39.06,38.99,39.02,5000.0,19.1083,19.1328,19.0985,19.1132,5000.0
2007-04-19 11:00:00,39.03,39.53,39.02,39.03,14300.0,19.1181,19.363,19.1132,19.1181,14300.0
2007-04-19 11:10:00,39.04,39.1,39.01,39.09,27200.0,19.123,19.1524,19.1083,19.1475,27200.0
2007-04-19 11:20:00,39.08,39.08,39.0,39.08,39400.0,19.1426,19.1426,19.1034,19.1426,39400.0
2007-04-19 11:30:00,39.08,39.15,39.07,39.15,2900.0,19.1426,19.1769,19.1377,19.1769,2900.0
2007-04-19 11:40:00,39.16,39.22,39.14,39.2,6100.0,19.1818,19.2112,19.172,19.2014,6100.0
2007-04-19 11:50:00,39.23,39.33,39.22,39.3,11700.0,19.2161,19.265,19.2112,19.2503,11700.0
2007-04-19 12:00:00,39.3,39.31,39.23,39.3,5500.0,19.2503,19.2552,19.2161,19.2503,5500.0
2007-04-19 12:10:00,39.3,39.41,39.28,39.3,11800.0,19.2503,19.3042,19.2405,19.2503,11800.0
2007-04-19 12:20:00,39.29,39.3,39.08,39.13,10600.0,19.2454,19.2503,19.1426,19.1671,10600.0
2007-04-19 12:30:00,39.13,39.13,39.08,39.12,4300.0,19.1671,19.1671,19.1426,19.1622,4300.0
2007-04-19 12:40:00,39.1,39.1,39.04,39.09,3600.0,19.1524,19.1524,19.123,19.1475,3600.0
2007-04-19 12:50:00,39.09,39.09,39.04,39.05,2100.0,19.1475,19.1475,19.123,19.1279,2100.0
2007-04-19 13:00:00,39.05,39.1,39.04,39.08,4000.0,19.1279,19.1524,19.123,19.1426,4000.0
2007-04-19 13:10:00,39.07,39.1,39.06,39.09,4900.0,19.1377,19.1524,19.1328,19.1475,4900.0
2007-04-19 13:20:00,39.09,39.14,39.04,39.13,16800.0,19.1475,19.172,19.123,19.1671,16800.0
2007-04-19 13:30:00,39.14,39.2,39.14,39.17,9500.0,19.172,19.2014,19.172,19.1867,9500.0
2007-04-19 13:40:00,39.17,39.18,39.06,39.17,21400.0,19.1867,19.1916,19.1328,19.1867,21400.0
2007-04-19 13:50:00,39.16,39.36,39.16,39.21,28900.0,19.1818,19.2797,19.1818,19.2063,28900.0
2007-04-19 14:00:00,39.21,39.21,39.15,39.17,7100.0,19.2063,19.2063,19.1769,19.1867,7100.0
2007-04-19 14:10:00,39.18,39.24,39.08,39.18,18500.0,19.1916,19.221,19.1426,19.1916,18500.0
2007-04-19 14:20:00,39.15,39.18,39.12,39.18,13700.0,19.1769,19.1916,19.1622,19.1916,13700.0
2007-04-19 14:30:00,39.18,39.18,39.1,39.16,11200.0,19.1916,19.1916,19.1524,19.1818,11200.0
2007-04-19 14:40:00,39.16,39.22,39.14,39.15,11900.0,19.1818,19.2112,19.172,19.1769,11900.0
2007-04-19 14:50:00,39.14,39.14,39.07,39.08,53900.0,19.172,19.172,19.1377,19.1426,53900.0
2007-04-19 15:00:00,39.06,39.19,39.04,39.19,5200.0,19.1328,19.1965,19.123,19.1965,5200.0
2007-04-19 15:10:00,39.15,39.15,39.05,39.06,4800.0,19.1769,19.1769,19.1279,19.1328,4800.0
2007-04-19 15:20:00,39.06,39.09,39.06,39.08,4800.0,19.1328,19.1475,19.1328,19.1426,4800.0
2007-04-19 15:30:00,39.08,39.18,39.08,39.17,15500.0,19.1426,19.1916,19.1426,19.1867,15500.0
2007-04-19 15:40:00,39.17,39.17,39.1,39.12,10500.0,19.1867,19.1867,19.1524,19.1622,10500.0
2007-04-19 15:50:00,39.12,39.15,39.08,39.15,30700.0,19.1622,19.1769,19.1426,19.1769,30700.0
2007-04-20 09:30:00,39.15,40.0,39.15,39.76,30900.0,19.1769,19.5932,19.1769,19.4757,30900.0
2007-04-20 09:40:00,39.75,39.86,39.55,39.84,10700.0,19.4708,19.5247,19.3728,19.5149,10700.0
2007-04-20 09:50:00,39.85,39.88,39.75,39.86,4300.0,19.5198,19.5344,19.4708,19.5247,4300.0
2007-04-20 10:00:00,39.86,39.88,39.75,39.8,5900.0,19.5247,19.5344,19.4708,19.4953,5900.0
2007-04-20 10:10:00,39.77,39.78,39.71,39.77,3500.0,19.4806,19.4855,19.4512,19.4806,3500.0
2007-04-20 10:20:00,39.77,39.81,39.75,39.8,4200.0,19.4806,19.5002,19.4708,19.4953,4200.0
2007-04-20 10:30:00,39.8,39.8,39.7,39.79,11000.0,19.4953,19.4953,19.4463,19.4904,11000.0
2007-04-20 10:40:00,39.77,39.77,39.72,39.75,2500.0,19.4806,19.4806,19.4561,19.4708,2500.0
2007-04-20 10:50:00,39.73,39.79,39.71,39.75,9000.0,19.461,19.4904,19.4512,19.4708,9000.0
2007-04-20 11:00:00,39.76,39.81,39.75,39.76,23500.0,19.4757,19.5002,19.4708,19.4757,23500.0
2007-04-20 11:10:00,39.76,39.84,39.75,39.81,5900.0,19.4757,19.5149,19.4708,19.5002,5900.0
2007-04-20 11:20:00,39.81,39.84,39.69,39.83,19200.0,19.5002,19.5149,19.4414,19.51,19200.0
2007-04-20 11:30:00,39.82,39.84,39.8,39.84,2800.0,19.5051,19.5149,19.4953,19.5149,2800.0
2007-04-20 11:40:00,39.83,39.88,39.82,39.87,3500.0,19.51,19.5344,19.5051,19.5295,3500.0
2007-04-20 11:50:00,39.87,39.89,39.87,39.89,3900.0,19.5295,19.5393,19.5295,19.5393,3900.0
2007-04-20 12:00:00,39.9,39.93,39.87,39.92,4100.0,19.5442,19.5589,19.5295,19.554,4100.0
2007-04-20 12:10:00,39.93,40.0,39.91,39.99,5300.0,19.5589,19.5932,19.5491,19.5883,5300.0
2007-04-20 12:20:00,39.99,39.99,39.8,39.84,3400.0,19.5883,19.5883,19.4953,19.5149,3400.0
2007-04-20 12:30:00,39.84,39.9,39.75,39.76,548300.0,19.5149,19.5442,19.4708,19.4757,548300.0
2007-04-20 12:40:00,39.76,39.81,39.68,39.81,6000.0,19.4757,19.5002,19.4365,19.5002,6000.0
2007-04-20 12:50:00,39.82,39.86,39.82,39.86,3300.0,19.5051,19.5247,19.5051,19.5247,3300.0
2007-04-20 13:00:00,39.86,39.86,39.83,39.85,1700.0,19.5247,19.5247,19.51,19.5198,1700.0
2007-04-20 13:10:00,39.85,39.94,39.85,39.94,6400.0,19.5198,19.5638,19.5198,19.5638,6400.0
2007-04-20 13:20:00,39.94,39.94,39.93,39.94,1100.0,19.5638,19.5638,19.5589,19.5638,1100.0
2007-04-20 13:30:00,39.94,39.95,39.92,39.94,5100.0,19.5638,19.5687,19.554,19.5638,5100.0
2007-04-20 13:40:00,39.95,39.95,39.95,39.95,1100.0,19.5687,19.5687,19.5687,19.5687,1100.0
2007-04-20 13:50:00,39.95,39.95,39.95,39.95,3200.0,19.5687,19.5687,19.5687,19.5687,3200.0
2007-04-20 14:00:00,39.94,39.94,39.93,39.94,5600.0,19.5638,19.5638,19.5589,19.5638,5600.0
2007-04-20 14:10:00,39.94,39.94,39.94,39.94,2300.0,19.5638,19.5638,19.5638,19.5638,2300.0
2007-04-20 14:20:00,39.93,39.95,39.93,39.95,3400.0,19.5589,19.5687,19.5589,19.5687,3400.0
2007-04-20 14:30:00,39.95,40.07,39.95,40.07,15300.0,19.5687,19.6275,19.5687,19.6275,15300.0
2007-04-20 14:40:00,40.07,40.07,40.03,40.04,17400.0,19.6275,19.6275,19.6079,19.6128,17400.0
2007-04-20 14:50:00,40.04,40.04,40.02,40.04,9500.0,19.6128,19.6128,19.603,19.6128,9500.0
2007-04-20 15:00:00,40.04,40.04,40.03,40.04,3000.0,19.6128,19.6128,19.6079,19.6128,3000.0
2007-04-20 15:10:00,40.04,40.05,40.03,40.05,7200.0,19.6128,19.6177,19.6079,19.6177,7200.0
2007-04-20 15:20:00,40.05,40.05,40.04,40.04,4900.0,19.6177,19.6177,19.6128,19.6128,4900.0
2007-04-20 15:30:00,40.04,40.05,40.04,40.05,4100.0,19.6128,19.6177,19.6128,19.6177,4100.0
2007-04-20 15:40:00,40.05,40.05,39.98,40.0,17000.0,19.6177,19.6177,19.5834,19.5932,17000.0
2007-04-20 15:50:00,39.99,40.05,39.97,40.05,58400.0,19.5883,19.6177,19.5785,19.6177,58400.0
2007-04-23 09:30:00,40.05,40.17,40.05,40.15,11500.0,19.6177,19.6765,19.6177,19.6667,11500.0
2007-04-23 09:40:00,40.15,40.17,40.09,40.15,44700.0,19.6667,19.6765,19.6373,19.6667,44700.0
2007-04-23 09:50:00,40.15,40.21,40.15,40.19,44200.0,19.6667,19.6961,19.6667,19.6863,44200.0
2007-04-23 10:00:00,40.19,40.2,40.15,40.2,7600.0,19.6863,19.6912,19.6667,19.6912,7600.0
2007-04-23 10:10:00,40.19,40.22,40.17,40.2,32600.0,19.6863,19.701,19.6765,19.6912,32600.0
2007-04-23 10:20:00,40.2,40.22,40.15,40.16,7500.0,19.6912,19.701,19.6667,19.6716,7500.0
2007-04-23 10:30:00,40.17,40.17,40.16,40.17,1400.0,19.6765,19.6765,19.6716,19.6765,1400.0
2007-04-23 10:40:00,40.17,40.17,40.15,40.16,3900.0,19.6765,19.6765,19.6667,19.6716,3900.0
2007-04-23 10:50:00,40.17,40.18,40.16,40.17,5000.0,19.6765,19.6814,19.6716,19.6765,5000.0
2007-04-23 11:00:00,40.17,40.17,40.14,40.15,4300.0,19.6765,19.6765,19.6618,19.6667,4300.0
2007-04-23 11:10:00,40.14,40.17,40.14,40.17,60500.0,19.6618,19.6765,19.6618,19.6765,60500.0
2007-04-23 11:20:00,40.15,40.17,40.14,40.15,8200.0,19.6667,19.6765,19.6618,19.6667,8200.0
2007-04-23 11:30:00,40.14,40.18,40.13,40.16,2500.0,19.6618,19.6814,19.6569,19.6716,2500.0
2007-04-23 11:40:00,40.17,40.17,40.14,40.15,1200.0,19.6765,19.6765,19.6618,19.6667,1200.0
2007-04-23 11:50:00,40.15,40.18,40.15,40.18,3200.0,19.6667,19.6814,19.6667,19.6814,3200.0
2007-04-23 12:00:00,40.18,40.18,40.02,40.16,11100.0,19.6814,19.6814,19.603,19.6716,11100.0
2007-04-23 12:10:00,40.16,40.18,40.16,40.18,5500.0,19.6716,19.6814,19.6716,19.6814,5500.0
2007-04-23 12:20:00,40.18,40.2,40.14,40.15,19000.0,19.6814,19.6912,19.6618,19.6667,19000.0
2007-04-23 12:30:00,40.15,40.15,40.14,40.14,2600.0,19.6667,19.6667,19.6618,19.6618,2600.0
2007-04-23 12:40:00,40.12,40.13,40.12,40.12,3400.0,19.652,19.6569,19.652,19.652,3400.0
2007-04-23 12:50:00,40.12,40.16,40.12,40.16,1800.0,19.652,19.6716,19.652,19.6716,1800.0
2007-04-23 13:00:00,40.16,40.16,40.14,40.14,2100.0,19.6716,19.6716,19.6618,19.6618,2100.0
2007-04-23 13:10:00,40.15,40.17,40.14,40.17,4200.0,19.6667,19.6765,19.6618,19.6765,4200.0
2007-04-23 13:20:00,40.17,40.21,40.16,40.17,8600.0,19.6765,19.6961,19.6716,19.6765,8600.0
2007-04-23 13:30:00,40.17,40.18,40.16,40.18,4400.0,19.6765,19.6814,19.6716,19.6814,4400.0
2007-04-23 13:40:00,40.18,40.18,40.09,40.1,6000.0,19.6814,19.6814,19.6373,19.6422,6000.0
2007-04-23 13:50:00,40.11,40.11,40.02,40.03,4100.0,19.6471,19.6471,19.603,19.6079,4100.0
2007-04-23 14:00:00,40.03,40.06,39.98,40.04,4700.0,19.6079,19.6226,19.5834,19.6128,4700.0
2007-04-23 14:10:00,40.05,40.06,40.03,40.04,3400.0,19.6177,19.6226,19.6079,19.6128,3400.0
2007-04-23 14:20:00,40.05,40.12,40.05,40.11,3200.0,19.6177,19.652,19.6177,19.6471,3200.0
2007-04-23 14:30:00,40.11,40.15,40.11,40.15,3800.0,19.6471,19.6667,19.6471,19.6667,3800.0
2007-04-23 14:40:00,40.15,40.16,40.14,40.16,10600.0,19.6667,19.6716,19.6618,19.6716,10600.0
2007-04-23 14:50:00,40.16,40.19,40.14,40.15,16300.0,19.6716,19.6863,19.6618,19.6667,16300.0
2007-04-23 15:00:00,40.14,40.16,40.14,40.15,11100.0,19.6618,19.6716,19.6618,19.6667,11100.0
2007-04-23 15:10:00,40.16,40.16,40.14,40.14,5200.0,19.6716,19.6716,19.6618,19.6618,5200.0
2007-04-23 15:20:00,40.15,40.18,40.13,40.13,26900.0,19.6667,19.6814,19.6569,19.6569,26900.0
2007-04-23 15:30:00,40.14,40.2,40.12,40.15,22000.0,19.6618,19.6912,19.652,19.6667,22000.0
2007-04-23 15:40:00,40.15,40.19,40.12,40.19,26400.0,19.6667,19.6863,19.652,19.6863,26400.0
2007-04-23 15:50:00,40.17,40.17,40.09,40.1,23200.0,19.6765,19.6765,19.6373,19.6422,23200.0
2007-04-24 09:30:00,40.15,40.15,39.97,40.02,6300.0,19.6667,19.6667,19.5785,19.603,6300.0
2007-04-24 09:40:00,40.0,40.03,39.92,39.94,14500.0,19.5932,19.6079,19.554,19.5638,14500.0
2007-04-24 09:50:00,39.92,39.96,39.83,39.96,10000.0,19.554,19.5736,19.51,19.5736,10000.0
2007-04-24 10:00:00,39.98,40.01,39.73,39.73,14700.0,19.5834,19.5981,19.461,19.461,14700.0
2007-04-24 10:10:00,39.73,39.73,39.67,39.69,2900.0,19.461,19.461,19.4316,19.4414,2900.0
2007-04-24 10:20:00,39.68,39.73,39.61,39.61,9100.0,19.4365,19.461,19.4022,19.4022,9100.0
2007-04-24 10:30:00,39.61,39.64,39.53,39.56,5700.0,19.4022,19.4169,19.363,19.3777,5700.0
2007-04-24 10:40:00,39.56,39.59,39.55,39.59,3200.0,19.3777,19.3924,19.3728,19.3924,3200.0
2007-04-24 10:50:00,39.59,39.65,39.59,39.64,4900.0,19.3924,19.4218,19.3924,19.4169,4900.0
2007-04-24 11:00:00,39.65,39.81,39.64,39.78,10600.0,19.4218,19.5002,19.4169,19.4855,10600.0
2007-04-24 11:10:00,39.8,39.94,39.78,39.81,18100.0,19.4953,19.5638,19.4855,19.5002,18100.0
2007-04-24 11:20:00,39.82,39.87,39.81,39.85,4200.0,19.5051,19.5295,19.5002,19.5198,4200.0
2007-04-24 11:30:00,39.85,39.92,39.85,39.9,5200.0,19.5198,19.554,19.5198,19.5442,5200.0
2007-04-24 11:40:00,39.89,39.9,39.86,39.86,4600.0,19.5393,19.5442,19.5247,19.5247,4600.0
2007-04-24 11:50:00,39.89,39.91,39.87,39.88,6000.0,19.5393,19.5491,19.5295,19.5344,6000.0
2007-04-24 12:00:00,39.87,39.87,39.79,39.79,5100.0,19.5295,19.5295,19.4904,19.4904,5100.0
2007-04-24 12:10:00,39.82,39.95,39.82,39.94,4000.0,19.5051,19.5687,19.5051,19.5638,4000.0
2007-04-24 12:20:00,39.95,40.02,39.95,40.01,4500.0,19.5687,19.603,19.5687,19.5981,4500.0
2007-04-24 12:30:00,40.01,40.01,39.98,39.98,1500.0,19.5981,19.5981,19.5834,19.5834,1500.0
2007-04-24 12:40:00,39.97,39.99,39.91,39.91,4600.0,19.5785,19.5883,19.5491,19.5491,4600.0
2007-04-24 12:50:00,39.94,39.94,39.91,39.91,4200.0,19.5638,19.5638,19.5491,19.5491,4200.0
2007-04-24 13:00:00,39.91,39.91,39.87,39.87,1700.0,19.5491,19.5491,19.5295,19.5295,1700.0
2007-04-24 13:10:00,39.88,39.88,39.84,39.84,1500.0,19.5344,19.5344,19.5149,19.5149,1500.0
2007-04-24 13:20:00,39.85,39.85,39.83,39.84,2100.0,19.5198,19.5198,19.51,19.5149,2100.0
2007-04-24 13:30:00,39.85,40.0,39.85,39.98,6300.0,19.5198,19.5932,19.5198,19.5834,6300.0
2007-04-24 13:40:00,39.99,40.0,39.98,40.0,1500.0,19.5883,19.5932,19.5834,19.5932,1500.0
2007-04-24 13:50:00,40.0,40.02,39.99,40.02,1600.0,19.5932,19.603,19.5883,19.603,1600.0
2007-04-24 14:00:00,40.02,40.04,40.0,40.02,2400.0,19.603,19.6128,19.5932,19.603,2400.0
2007-04-24 14:10:00,40.02,40.07,40.01,40.01,3500.0,19.603,19.6275,19.5981,19.5981,3500.0
2007-04-24 14:20:00,40.02,40.02,39.95,40.01,4300.0,19.603,19.603,19.5687,19.5981,4300.0
2007-04-24 14:30:00,39.99,40.0,39.99,39.99,1900.0,19.5883,19.5932,19.5883,19.5883,1900.0
2007-04-24 14:40:00,40.0,40.05,39.95,40.03,9800.0,19.5932,19.6177,19.5687,19.6079,9800.0
2007-04-24 14:50:00,40.02,40.03,40.01,40.01,1700.0,19.603,19.6079,19.5981,19.5981,1700.0
2007-04-24 15:00:00,40.01,40.02,40.01,40.01,500.0,19.5981,19.603,19.5981,19.5981,500.0
2007-04-24 15:10:00,40.01,40.01,39.99,40.0,3700.0,19.5981,19.5981,19.5883,19.5932,3700.0
2007-04-24 15:20:00,39.99,40.02,39.99,40.0,11300.0,19.5883,19.603,19.5883,19.5932,11300.0
2007-04-24 15:30:00,40.0,40.02,39.99,40.02,4200.0,19.5932,19.603,19.5883,19.603,4200.0
2007-04-24 15:40:00,40.01,40.01,39.9,39.91,7900.0,19.5981,19.5981,19.5442,19.5491,7900.0
2007-04-24 15:50:00,39.9,40.01,39.9,40.01,15100.0,19.5442,19.5981,19.5442,19.5981,15100.0
2007-04-25 09:30:00,40.2,40.32,40.06,40.27,9700.0,19.6912,19.75,19.6226,19.7255,9700.0
2007-04-25 09:40:00,40.25,40.25,40.1,40.1,6700.0,19.7157,19.7157,19.6422,19.6422,6700.0
2007-04-25 09:50:00,40.06,40.06,39.95,39.98,5700.0,19.6226,19.6226,19.5687,19.5834,5700.0
2007-04-25 10:00:00,39.98,40.06,39.94,39.99,13900.0,19.5834,19.6226,19.5638,19.5883,13900.0
2007-04-25 10:10:00,39.99,40.04,39.91,39.91,51400.0,19.5883,19.6128,19.5491,19.5491,51400.0
2007-04-25 10:20:00,39.92,39.92,39.83,39.9,9600.0,19.554,19.554,19.51,19.5442,9600.0
2007-04-25 10:30:00,39.89,39.96,39.88,39.94,7300.0,19.5393,19.5736,19.5344,19.5638,7300.0
2007-04-25 10:40:00,39.94,40.05,39.93,39.95,29000.0,19.5638,19.6177,19.5589,19.5687,29000.0
2007-04-25 10:50:00,39.95,39.95,39.85,39.85,13000.0,19.5687,19.5687,19.5198,19.5198,13000.0
2007-04-25 11:00:00,39.87,39.98,39.85,39.96,8100.0,19.5295,19.5834,19.5198,19.5736,8100.0
2007-04-25 11:10:00,39.99,40.05,39.96,40.03,54100.0,19.5883,19.6177,19.5736,19.6079,54100.0
2007-04-25 11:20:00,40.02,40.02,40.0,40.0,27600.0,19.603,19.603,19.5932,19.5932,27600.0
2007-04-25 11:30:00,39.98,40.0,39.94,39.99,18700.0,19.5834,19.5932,19.5638,19.5883,18700.0
2007-04-25 11:40:00,39.99,40.01,39.98,40.01,8500.0,19.5883,19.5981,19.5834,19.5981,8500.0
2007-04-25 11:50:00,40.01,40.05,40.0,40.05,8000.0,19.5981,19.6177,19.5932,19.6177,8000.0
2007-04-25 12:00:00,40.05,40.05,40.03,40.05,3000.0,19.6177,19.6177,19.6079,19.6177,3000.0
2007-04-25 12:10:00,40.05,40.05,40.03,40.05,5200.0,19.6177,19.6177,19.6079,19.6177,5200.0
2007-04-25 12:20:00,40.05,40.05,40.05,40.05,5100.0,19.6177,19.6177,19.6177,19.6177,5100.0
2007-04-25 12:30:00,40.05,40.05,40.01,40.05,1100.0,19.6177,19.6177,19.5981,19.6177,1100.0
2007-04-25 12:40:00,40.05,40.08,40.05,40.05,7400.0,19.6177,19.6324,19.6177,19.6177,7400.0
2007-04-25 12:50:00,40.05,40.08,40.01,40.01,5600.0,19.6177,19.6324,19.5981,19.5981,5600.0
2007-04-25 13:00:00,40.01,40.05,40.0,40.05,12200.0,19.5981,19.6177,19.5932,19.6177,12200.0
2007-04-25 13:10:00,40.03,40.05,40.01,40.05,12200.0,19.6079,19.6177,19.5981,19.6177,12200.0
2007-04-25 13:20:00,40.1,40.1,40.02,40.03,4800.0,19.6422,19.6422,19.603,19.6079,4800.0
2007-04-25 13:30:00,40.03,40.03,40.03,40.03,300.0,19.6079,19.6079,19.6079,19.6079,300.0
2007-04-25 13:40:00,40.02,40.05,39.99,40.05,115700.0,19.603,19.6177,19.5883,19.6177,115700.0
2007-04-25 13:50:00,40.05,40.05,40.01,40.05,1800.0,19.6177,19.6177,19.5981,19.6177,1800.0
2007-04-25 14:00:00,40.03,40.07,40.01,40.05,34200.0,19.6079,19.6275,19.5981,19.6177,34200.0
2007-04-25 14:10:00,40.05,40.05,40.04,40.05,4700.0,19.6177,19.6177,19.6128,19.6177,4700.0
2007-04-25 14:20:00,40.04,40.05,40.04,40.05,5100.0,19.6128,19.6177,19.6128,19.6177,5100.0
2007-04-25 14:30:00,40.05,40.06,40.04,40.05,3900.0,19.6177,19.6226,19.6128,19.6177,3900.0
2007-04-25 14:40:00,40.04,40.05,40.04,40.05,8300.0,19.6128,19.6177,19.6128,19.6177,8300.0
2007-04-25 14:50:00,40.05,40.07,40.0,40.0,7400.0,19.6177,19.6275,19.5932,19.5932,7400.0
2007-04-25 15:00:00,40.0,40.07,40.0,40.05,7200.0,19.5932,19.6275,19.5932,19.6177,7200.0
2007-04-25 15:10:00,40.03,40.05,40.01,40.01,6000.0,19.6079,19.6177,19.5981,19.5981,6000.0
2007-04-25 15:20:00,40.02,40.03,39.99,40.02,10800.0,19.603,19.6079,19.5883,19.603,10800.0
2007-04-25 15:30:00,40.01,40.03,39.99,40.03,10900.0,19.5981,19.6079,19.5883,19.6079,10900.0
2007-04-25 15:40:00,40.01,40.05,39.98,40.02,15000.0,19.5981,19.6177,19.5834,19.603,15000.0
2007-04-25 15:50:00,40.0,40.1,39.94,40.1,42900.0,19.5932,19.6422,19.5638,19.6422,42900.0
2007-04-26 09:30:00,40.02,40.12,39.93,40.12,4400.0,19.603,19.652,19.5589,19.652,4400.0
2007-04-26 09:40:00,40.12,40.14,40.0,40.03,12100.0,19.652,19.6618,19.5932,19.6079,12100.0
2007-04-26 09:50:00,40.03,40.1,40.01,40.01,5900.0,19.6079,19.6422,19.5981,19.5981,5900.0
2007-04-26 10:00:00,40.04,40.06,39.92,39.99,12100.0,19.6128,19.6226,19.554,19.5883,12100.0
2007-04-26 10:10:00,39.99,40.05,39.97,40.0,7100.0,19.5883,19.6177,19.5785,19.5932,7100.0
2007-04-26 10:20:00,40.0,40.1,39.98,40.08,10100.0,19.5932,19.6422,19.5834,19.6324,10100.0
2007-04-26 10:30:00,40.07,40.14,40.03,40.07,261300.0,19.6275,19.6618,19.6079,19.6275,261300.0
2007-04-26 10:40:00,40.08,40.15,40.06,40.1,7100.0,19.6324,19.6667,19.6226,19.6422,7100.0
2007-04-26 10:50:00,40.11,40.15,40.08,40.1,17900.0,19.6471,19.6667,19.6324,19.6422,17900.0
2007-04-26 11:00:00,40.1,40.13,40.04,40.08,7500.0,19.6422,19.6569,19.6128,19.6324,7500.0
2007-04-26 11:10:00,40.1,40.15,40.09,40.1,21200.0,19.6422,19.6667,19.6373,19.6422,21200.0
2007-04-26 11:20:00,40.1,40.13,40.07,40.12,12900.0,19.6422,19.6569,19.6275,19.652,12900.0
2007-04-26 11:30:00,40.12,40.2,40.11,40.19,9900.0,19.652,19.6912,19.6471,19.6863,9900.0
2007-04-26 11:40:00,40.16,40.19,40.15,40.17,15300.0,19.6716,19.6863,19.6667,19.6765,15300.0
2007-04-26 11:50:00,40.15,40.19,40.13,40.15,12100.0,19.6667,19.6863,19.6569,19.6667,12100.0
2007-04-26 12:00:00,40.16,40.17,40.15,40.17,12900.0,19.6716,19.6765,19.6667,19.6765,12900.0
2007-04-26 12:10:00,40.17,40.28,40.16,40.28,21100.0,19.6765,19.7304,19.6716,19.7304,21100.0
2007-04-26 12:20:00,40.27,40.39,40.27,40.28,7000.0,19.7255,19.7843,19.7255,19.7304,7000.0
2007-04-26 12:30:00,40.29,40.38,40.27,40.3,20900.0,19.7353,19.7794,19.7255,19.7402,20900.0
2007-04-26 12:40:00,40.29,40.32,40.26,40.3,6800.0,19.7353,19.75,19.7206,19.7402,6800.0
2007-04-26 12:50:00,40.3,40.35,40.28,40.3,22300.0,19.7402,19.7647,19.7304,19.7402,22300.0
2007-04-26 13:00:00,40.3,40.35,40.3,40.3,8000.0,19.7402,19.7647,19.7402,19.7402,8000.0
2007-04-26 13:10:00,40.3,40.36,40.29,40.3,14500.0,19.7402,19.7696,19.7353,19.7402,14500.0
2007-04-26 13:20:00,40.3,40.36,40.26,40.3,17600.0,19.7402,19.7696,19.7206,19.7402,17600.0
2007-04-26 13:30:00,40.3,40.34,40.27,40.29,7700.0,19.7402,19.7598,19.7255,19.7353,7700.0
2007-04-26 13:40:00,40.3,40.33,40.27,40.3,11900.0,19.7402,19.7549,19.7255,19.7402,11900.0
2007-04-26 13:50:00,40.32,40.32,40.29,40.32,16400.0,19.75,19.75,19.7353,19.75,16400.0
2007-04-26 14:00:00,40.31,40.47,40.3,40.46,16700.0,19.7451,19.8234,19.7402,19.8185,16700.0
2007-04-26 14:10:00,40.45,40.47,40.39,40.4,22100.0,19.8137,19.8234,19.7843,19.7892,22100.0
2007-04-26 14:20:00,40.4,40.45,40.4,40.41,6000.0,19.7892,19.8137,19.7892,19.7941,6000.0
2007-04-26 14:30:00,40.4,40.46,40.39,40.45,11600.0,19.7892,19.8185,19.7843,19.8137,11600.0
2007-04-26 14:40:00,40.46,40.48,40.4,40.47,21600.0,19.8185,19.8283,19.7892,19.8234,21600.0
2007-04-26 14:50:00,40.47,40.5,40.43,40.49,13000.0,19.8234,19.8381,19.8039,19.8332,13000.0
2007-04-26 15:00:00,40.47,40.5,40.44,40.5,22500.0,19.8234,19.8381,19.8088,19.8381,22500.0
2007-04-26 15:10:00,40.5,40.57,40.44,40.49,54600.0,19.8381,19.8724,19.8088,19.8332,54600.0
2007-04-26 15:20:00,40.52,40.7,40.52,40.7,43200.0,19.8479,19.9361,19.8479,19.9361,43200.0
2007-04-26 15:30:00,40.69,40.69,40.58,40.59,23600.0,19.9312,19.9312,19.8773,19.8822,23600.0
2007-04-26 15:40:00,40.58,40.58,40.5,40.5,31100.0,19.8773,19.8773,19.8381,19.8381,31100.0
2007-04-26 15:50:00,40.5,40.55,40.41,40.55,37200.0,19.8381,19.8626,19.7941,19.8626,37200.0
2007-04-27 09:30:00,40.5,40.5,40.33,40.34,3800.0,19.8381,19.8381,19.7549,19.7598,3800.0
2007-04-27 09:40:00,40.37,40.47,40.28,40.42,6400.0,19.7745,19.8234,19.7304,19.799,6400.0
2007-04-27 09:50:00,40.44,40.5,40.44,40.5,6200.0,19.8088,19.8381,19.8088,19.8381,6200.0
2007-04-27 10:00:00,40.5,40.56,40.42,40.42,19200.0,19.8381,19.8675,19.799,19.799,19200.0
2007-04-27 10:10:00,40.41,40.47,40.34,40.44,7600.0,19.7941,19.8234,19.7598,19.8088,7600.0
2007-04-27 10:20:00,40.45,40.52,40.44,40.5,7200.0,19.8137,19.8479,19.8088,19.8381,7200.0
2007-04-27 10:30:00,40.5,40.55,40.38,40.45,36800.0,19.8381,19.8626,19.7794,19.8137,36800.0
2007-04-27 10:40:00,40.44,40.45,40.18,40.22,43500.0,19.8088,19.8137,19.6814,19.701,43500.0
2007-04-27 10:50:00,40.21,40.38,40.2,40.35,25300.0,19.6961,19.7794,19.6912,19.7647,25300.0
2007-04-27 11:00:00,40.37,40.52,40.32,40.45,26700.0,19.7745,19.8479,19.75,19.8137,26700.0
2007-04-27 11:10:00,40.46,40.5,40.39,40.5,16200.0,19.8185,19.8381,19.7843,19.8381,16200.0
2007-04-27 11:20:00,40.49,40.51,40.48,40.5,11500.0,19.8332,19.843,19.8283,19.8381,11500.0
2007-04-27 11:30:00,40.5,40.57,40.48,40.57,28100.0,19.8381,19.8724,19.8283,19.8724,28100.0
2007-04-27 11:40:00,40.55,40.57,40.46,40.53,25200.0,19.8626,19.8724,19.8185,19.8528,25200.0
2007-04-27 11:50:00,40.54,40.58,40.54,40.55,35900.0,19.8577,19.8773,19.8577,19.8626,35900.0
2007-04-27 12:00:00,40.56,40.62,40.51,40.61,77800.0,19.8675,19.8969,19.843,19.892,77800.0
2007-04-27 12:10:00,40.58,40.75,40.57,40.74,32600.0,19.8773,19.9606,19.8724,19.9557,32600.0
2007-04-27 12:20:00,40.73,40.78,40.73,40.78,5300.0,19.9508,19.9753,19.9508,19.9753,5300.0
2007-04-27 12:30:00,40.78,40.84,40.73,40.74,27500.0,19.9753,20.0047,19.9508,19.9557,27500.0
2007-04-27 12:40:00,40.75,40.87,40.75,40.81,33400.0,19.9606,20.0194,19.9606,19.99,33400.0
2007-04-27 12:50:00,40.81,40.81,40.69,40.69,5800.0,19.99,19.99,19.9312,19.9312,5800.0
2007-04-27 13:00:00,40.69,40.77,40.61,40.63,32400.0,19.9312,19.9704,19.892,19.9018,32400.0
2007-04-27 13:10:00,40.63,40.65,40.52,40.58,37200.0,19.9018,19.9116,19.8479,19.8773,37200.0
2007-04-27 13:20:00,40.56,40.71,40.54,40.66,28400.0,19.8675,19.941,19.8577,19.9165,28400.0
2007-04-27 13:30:00,40.68,40.77,40.64,40.72,16300.0,19.9263,19.9704,19.9067,19.9459,16300.0
2007-04-27 13:40:00,40.76,40.83,40.71,40.75,39200.0,19.9655,19.9998,19.941,19.9606,39200.0
2007-04-27 13:50:00,40.73,40.84,40.72,40.84,3300.0,19.9508,20.0047,19.9459,20.0047,3300.0
2007-04-27 14:00:00,40.84,40.86,40.77,40.86,5900.0,20.0047,20.0145,19.9704,20.0145,5900.0
2007-04-27 14:10:00,40.86,40.88,40.85,40.88,11600.0,20.0145,20.0243,20.0096,20.0243,11600.0
2007-04-27 14:20:00,40.88,40.98,40.88,40.91,9500.0,20.0243,20.0733,20.0243,20.039,9500.0
2007-04-27 14:30:00,40.93,40.94,40.92,40.93,4300.0,20.0488,20.0537,20.0439,20.0488,4300.0
2007-04-27 14:40:00,40.93,41.0,40.93,41.0,11000.0,20.0488,20.0831,20.0488,20.0831,11000.0
2007-04-27 14:50:00,41.0,41.0,40.84,40.9,10000.0,20.0831,20.0831,20.0047,20.0341,10000.0
2007-04-27 15:00:00,40.9,40.9,40.88,40.88,5800.0,20.0341,20.0341,20.0243,20.0243,5800.0
2007-04-27 15:10:00,40.89,41.02,40.89,40.95,28300.0,20.0292,20.0929,20.0292,20.0586,28300.0
2007-04-27 15:20:00,40.94,40.94,40.76,40.79,11400.0,20.0537,20.0537,19.9655,19.9802,11400.0
2007-04-27 15:30:00,40.78,40.86,40.77,40.8,19500.0,19.9753,20.0145,19.9704,19.9851,19500.0
2007-04-27 15:40:00,40.79,40.82,40.71,40.75,23600.0,19.9802,19.9949,19.941,19.9606,23600.0
2007-04-27 15:50:00,40.76,40.76,40.64,40.69,32600.0,19.9655,19.9655,19.9067,19.9312,32600.0
2007-04-30 09:30:00,41.55,41.94,41.5,41.5,60200.0,20.3525,20.5435,20.328,20.328,60200.0
2007-04-30 09:40:00,41.45,41.5,41.34,41.36,20900.0,20.3035,20.328,20.2496,20.2594,20900.0
2007-04-30 09:50:00,41.36,41.38,41.27,41.27,11000.0,20.2594,20.2692,20.2153,20.2153,11000.0
2007-04-30 10:00:00,41.27,41.36,41.25,41.25,18200.0,20.2153,20.2594,20.2055,20.2055,18200.0
2007-04-30 10:10:00,41.25,41.32,41.25,41.28,4400.0,20.2055,20.2398,20.2055,20.2202,4400.0
2007-04-30 10:20:00,41.32,41.32,41.25,41.25,6100.0,20.2398,20.2398,20.2055,20.2055,6100.0
2007-04-30 10:30:00,41.25,41.27,41.22,41.26,6600.0,20.2055,20.2153,20.1908,20.2104,6600.0
2007-04-30 10:40:00,41.24,41.24,41.22,41.24,7600.0,20.2006,20.2006,20.1908,20.2006,7600.0
2007-04-30 10:50:00,41.26,41.29,41.15,41.17,14400.0,20.2104,20.2251,20.1565,20.1663,14400.0
2007-04-30 11:00:00,41.16,41.19,41.0,41.08,29300.0,20.1614,20.1761,20.0831,20.1222,29300.0
2007-04-30 11:10:00,41.08,41.16,41.08,41.13,7900.0,20.1222,20.1614,20.1222,20.1467,7900.0
2007-04-30 11:20:00,41.13,41.15,41.1,41.11,2700.0,20.1467,20.1565,20.132,20.1369,2700.0
2007-04-30 11:30:00,41.12,41.12,41.07,41.08,4300.0,20.1418,20.1418,20.1173,20.1222,4300.0
2007-04-30 11:40:00,41.07,41.14,41.06,41.14,7000.0,20.1173,20.1516,20.1124,20.1516,7000.0
2007-04-30 11:50:00,41.11,41.2,41.11,41.15,13300.0,20.1369,20.181,20.1369,20.1565,13300.0
2007-04-30 12:00:00,41.15,41.19,41.15,41.19,4000.0,20.1565,20.1761,20.1565,20.1761,4000.0
2007-04-30 12:10:00,41.19,41.24,41.19,41.22,16000.0,20.1761,20.2006,20.1761,20.1908,16000.0
2007-04-30 12:20:00,41.22,41.23,41.21,41.23,5200.0,20.1908,20.1957,20.1859,20.1957,5200.0
2007-04-30 12:30:00,41.23,41.27,41.23,41.26,6100.0,20.1957,20.2153,20.1957,20.2104,6100.0
2007-04-30 12:40:00,41.27,41.27,41.22,41.22,1800.0,20.2153,20.2153,20.1908,20.1908,1800.0
2007-04-30 12:50:00,41.22,41.23,41.22,41.22,4600.0,20.1908,20.1957,20.1908,20.1908,4600.0
2007-04-30 13:00:00,41.22,41.27,41.22,41.27,6000.0,20.1908,20.2153,20.1908,20.2153,6000.0
2007-04-30 13:10:00,41.26,41.29,41.25,41.25,5100.0,20.2104,20.2251,20.2055,20.2055,5100.0
2007-04-30 13:20:00,41.25,41.26,41.25,41.25,7400.0,20.2055,20.2104,20.2055,20.2055,7400.0
2007-04-30 13:30:00,41.25,41.27,41.25,41.27,7300.0,20.2055,20.2153,20.2055,20.2153,7300.0
2007-04-30 13:40:00,41.27,41.3,41.27,41.3,8000.0,20.2153,20.23,20.2153,20.23,8000.0
2007-04-30 13:50:00,41.31,41.31,41.25,41.31,7800.0,20.2349,20.2349,20.2055,20.2349,7800.0
2007-04-30 14:00:00,41.3,41.3,41.27,41.27,8100.0,20.23,20.23,20.2153,20.2153,8100.0
2007-04-30 14:10:00,41.25,41.28,41.25,41.26,11500.0,20.2055,20.2202,20.2055,20.2104,11500.0
2007-04-30 14:20:00,41.27,41.27,41.22,41.26,25100.0,20.2153,20.2153,20.1908,20.2104,25100.0
2007-04-30 14:30:00,41.26,41.26,41.22,41.23,35500.0,20.2104,20.2104,20.1908,20.1957,35500.0
2007-04-30 14:40:00,41.22,41.23,41.09,41.09,23500.0,20.1908,20.1957,20.1271,20.1271,23500.0
2007-04-30 14:50:00,41.08,41.1,40.93,40.99,25800.0,20.1222,20.132,20.0488,20.0782,25800.0
2007-04-30 15:00:00,41.0,41.08,40.9,40.93,22500.0,20.0831,20.1222,20.0341,20.0488,22500.0
2007-04-30 15:10:00,40.92,40.93,40.81,40.81,13300.0,20.0439,20.0488,19.99,19.99,13300.0
2007-04-30 15:20:00,40.81,40.82,40.68,40.72,25000.0,19.99,19.9949,19.9263,19.9459,25000.0
2007-04-30 15:30:00,40.71,40.72,40.57,40.58,11700.0,19.941,19.9459,19.8724,19.8773,11700.0
2007-04-30 15:40:00,40.58,40.6,40.47,40.49,22800.0,19.8773,19.8871,19.8234,19.8332,22800.0
2007-04-30 15:50:00,40.48,40.48,40.41,40.43,29100.0,19.8283,19.8283,19.7941,19.8039,29100.0
2007-05-01 09:30:00,40.7,40.74,40.44,40.5,41900.0,19.9361,19.9557,19.8088,19.8381,41900.0
2007-05-01 09:40:00,40.5,40.78,40.37,40.78,52600.0,19.8381,19.9753,19.7745,19.9753,52600.0
2007-05-01 09:50:00,40.78,41.04,40.71,41.0,18700.0,19.9753,20.1027,19.941,20.0831,18700.0
2007-05-01 10:00:00,41.0,41.05,40.52,40.72,26500.0,20.0831,20.1075,19.8479,19.9459,26500.0
2007-05-01 10:10:00,40.74,40.84,40.68,40.73,12100.0,19.9557,20.0047,19.9263,19.9508,12100.0
2007-05-01 10:20:00,40.71,40.73,40.28,40.36,41000.0,19.941,19.9508,19.7304,19.7696,41000.0
2007-05-01 10:30:00,40.35,40.68,40.25,40.6,27900.0,19.7647,19.9263,19.7157,19.8871,27900.0
2007-05-01 10:40:00,40.59,40.63,40.52,40.57,35800.0,19.8822,19.9018,19.8479,19.8724,35800.0
2007-05-01 10:50:00,40.55,40.68,40.55,40.68,11400.0,19.8626,19.9263,19.8626,19.9263,11400.0
2007-05-01 11:00:00,40.66,40.66,40.5,40.54,12200.0,19.9165,19.9165,19.8381,19.8577,12200.0
2007-05-01 11:10:00,40.55,40.58,40.25,40.25,24800.0,19.8626,19.8773,19.7157,19.7157,24800.0
2007-05-01 11:20:00,40.26,40.26,39.93,40.07,17000.0,19.7206,19.7206,19.5589,19.6275,17000.0
2007-05-01 11:30:00,40.1,40.33,40.07,40.28,26300.0,19.6422,19.7549,19.6275,19.7304,26300.0
2007-05-01 11:40:00,40.29,40.41,40.28,40.4,11300.0,19.7353,19.7941,19.7304,19.7892,11300.0
2007-05-01 11:50:00,40.41,40.48,40.35,40.4,41300.0,19.7941,19.8283,19.7647,19.7892,41300.0
2007-05-01 12:00:00,40.42,40.51,40.42,40.5,8500.0,19.799,19.843,19.799,19.8381,8500.0
2007-05-01 12:10:00,40.51,40.57,40.5,40.56,4500.0,19.843,19.8724,19.8381,19.8675,4500.0
2007-05-01 12:20:00,40.56,40.6,40.54,40.57,11400.0,19.8675,19.8871,19.8577,19.8724,11400.0
2007-05-01 12:30:00,40.59,40.67,40.57,40.65,6300.0,19.8822,19.9214,19.8724,19.9116,6300.0
2007-05-01 12:40:00,40.64,40.66,40.63,40.63,5700.0,19.9067,19.9165,19.9018,19.9018,5700.0
2007-05-01 12:50:00,40.63,40.67,40.62,40.64,3500.0,19.9018,19.9214,19.8969,19.9067,3500.0
2007-05-01 13:00:00,40.64,40.64,40.55,40.63,9100.0,19.9067,19.9067,19.8626,19.9018,9100.0
2007-05-01 13:10:00,40.61,40.61,40.57,40.6,4700.0,19.892,19.892,19.8724,19.8871,4700.0
2007-05-01 13:20:00,40.57,40.6,40.57,40.59,3400.0,19.8724,19.8871,19.8724,19.8822,3400.0
2007-05-01 13:30:00,40.59,40.68,40.59,40.62,5000.0,19.8822,19.9263,19.8822,19.8969,5000.0
2007-05-01 13:40:00,40.65,40.68,40.65,40.66,2800.0,19.9116,19.9263,19.9116,19.9165,2800.0
2007-05-01 13:50:00,40.66,40.74,40.65,40.74,4300.0,19.9165,19.9557,19.9116,19.9557,4300.0
2007-05-01 14:00:00,40.74,40.76,40.67,40.76,12800.0,19.9557,19.9655,19.9214,19.9655,12800.0
2007-05-01 14:10:00,40.77,40.84,40.73,40.77,5600.0,19.9704,20.0047,19.9508,19.9704,5600.0
2007-05-01 14:20:00,40.77,40.95,40.77,40.95,10000.0,19.9704,20.0586,19.9704,20.0586,10000.0
2007-05-01 14:30:00,40.94,41.04,40.88,41.04,7900.0,20.0537,20.1027,20.0243,20.1027,7900.0
2007-05-01 14:40:00,41.04,41.08,40.93,40.97,17300.0,20.1027,20.1222,20.0488,20.0684,17300.0
2007-05-01 14:50:00,40.97,41.07,40.93,41.04,34900.0,20.0684,20.1173,20.0488,20.1027,34900.0
2007-05-01 15:00:00,41.03,41.07,40.84,40.85,8800.0,20.0978,20.1173,20.0047,20.0096,8800.0
2007-05-01 15:10:00,40.85,40.93,40.83,40.86,21400.0,20.0096,20.0488,19.9998,20.0145,21400.0
2007-05-01 15:20:00,40.87,40.9,40.77,40.77,13000.0,20.0194,20.0341,19.9704,19.9704,13000.0
2007-05-01 15:30:00,40.75,40.77,40.72,40.75,9800.0,19.9606,19.9704,19.9459,19.9606,9800.0
2007-05-01 15:40:00,40.76,40.81,40.75,40.81,11900.0,19.9655,19.99,19.9606,19.99,11900.0
2007-05-01 15:50:00,40.79,40.8,40.74,40.76,6700.0,19.9802,19.9851,19.9557,19.9655,6700.0
2007-05-02 09:30:00,40.74,40.74,40.48,40.58,7700.0,19.9557,19.9557,19.8283,19.8773,7700.0
2007-05-02 09:40:00,40.58,40.59,40.49,40.55,3400.0,19.8773,19.8822,19.8332,19.8626,3400.0
2007-05-02 09:50:00,40.57,40.63,40.54,40.63,1100.0,19.8724,19.9018,19.8577,19.9018,1100.0
2007-05-02 10:00:00,40.67,41.07,40.67,41.05,18500.0,19.9214,20.1173,19.9214,20.1075,18500.0
2007-05-02 10:10:00,41.06,41.11,41.06,41.07,6000.0,20.1124,20.1369,20.1124,20.1173,6000.0
2007-05-02 10:20:00,41.06,41.09,41.06,41.09,4800.0,20.1124,20.1271,20.1124,20.1271,4800.0
2007-05-02 10:30:00,41.09,41.26,41.08,41.19,18100.0,20.1271,20.2104,20.1222,20.1761,18100.0
2007-05-02 10:40:00,41.2,41.32,41.2,41.26,4900.0,20.181,20.2398,20.181,20.2104,4900.0
2007-05-02 10:50:00,41.23,41.24,41.18,41.22,6200.0,20.1957,20.2006,20.1712,20.1908,6200.0
2007-05-02 11:00:00,41.22,41.22,41.15,41.2,10000.0,20.1908,20.1908,20.1565,20.181,10000.0
2007-05-02 11:10:00,41.2,41.2,41.19,41.2,4100.0,20.181,20.181,20.1761,20.181,4100.0
2007-05-02 11:20:00,41.2,41.2,41.18,41.19,8000.0,20.181,20.181,20.1712,20.1761,8000.0
2007-05-02 11:30:00,41.18,41.2,41.18,41.19,13400.0,20.1712,20.181,20.1712,20.1761,13400.0
2007-05-02 11:40:00,41.18,41.27,41.18,41.25,12400.0,20.1712,20.2153,20.1712,20.2055,12400.0
2007-05-02 11:50:00,41.25,41.25,41.21,41.22,5500.0,20.2055,20.2055,20.1859,20.1908,5500.0
2007-05-02 12:00:00,41.21,41.21,41.15,41.18,9500.0,20.1859,20.1859,20.1565,20.1712,9500.0
2007-05-02 12:10:00,41.17,41.18,41.14,41.15,3900.0,20.1663,20.1712,20.1516,20.1565,3900.0
2007-05-02 12:20:00,41.14,41.15,41.06,41.07,37000.0,20.1516,20.1565,20.1124,20.1173,37000.0
2007-05-02 12:30:00,41.06,41.07,41.02,41.02,8500.0,20.1124,20.1173,20.0929,20.0929,8500.0
2007-05-02 12:40:00,41.03,41.05,41.02,41.04,4300.0,20.0978,20.1075,20.0929,20.1027,4300.0
2007-05-02 12:50:00,41.05,41.05,41.04,41.05,1800.0,20.1075,20.1075,20.1027,20.1075,1800.0
2007-05-02 13:00:00,41.05,41.12,41.05,41.12,54800.0,20.1075,20.1418,20.1075,20.1418,54800.0
2007-05-02 13:10:00,41.12,41.18,41.12,41.18,4400.0,20.1418,20.1712,20.1418,20.1712,4400.0
2007-05-02 13:20:00,41.18,41.2,41.13,41.13,14600.0,20.1712,20.181,20.1467,20.1467,14600.0
2007-05-02 13:30:00,41.14,41.2,41.14,41.19,12200.0,20.1516,20.181,20.1516,20.1761,12200.0
2007-05-02 13:40:00,41.2,41.21,41.19,41.19,8700.0,20.181,20.1859,20.1761,20.1761,8700.0
2007-05-02 13:50:00,41.19,41.29,41.19,41.25,29900.0,20.1761,20.2251,20.1761,20.2055,29900.0
2007-05-02 14:00:00,41.25,41.31,41.25,41.31,14900.0,20.2055,20.2349,20.2055,20.2349,14900.0
2007-05-02 14:10:00,41.31,41.42,41.3,41.42,12300.0,20.2349,20.2888,20.23,20.2888,12300.0
2007-05-02 14:20:00,41.43,41.48,41.41,41.48,10400.0,20.2937,20.3182,20.2839,20.3182,10400.0
2007-05-02 14:30:00,41.48,41.61,41.48,41.55,18100.0,20.3182,20.3819,20.3182,20.3525,18100.0
2007-05-02 14:40:00,41.55,41.67,41.53,41.54,32700.0,20.3525,20.4112,20.3427,20.3476,32700.0
2007-05-02 14:50:00,41.53,41.65,41.53,41.65,18000.0,20.3427,20.4014,20.3427,20.4014,18000.0
2007-05-02 15:00:00,41.65,41.65,41.56,41.59,10800.0,20.4014,20.4014,20.3574,20.3721,10800.0
2007-05-02 15:10:00,41.59,41.6,41.55,41.56,12600.0,20.3721,20.377,20.3525,20.3574,12600.0
2007-05-02 15:20:00,41.56,41.67,41.55,41.67,25100.0,20.3574,20.4112,20.3525,20.4112,25100.0
2007-05-02 15:30:00,41.68,41.71,41.68,41.68,22900.0,20.4161,20.4308,20.4161,20.4161,22900.0
2007-05-02 15:40:00,41.68,41.68,41.64,41.67,18700.0,20.4161,20.4161,20.3965,20.4112,18700.0
2007-05-02 15:50:00,41.67,41.71,41.65,41.71,34000.0,20.4112,20.4308,20.4014,20.4308,34000.0
2007-05-03 09:30:00,41.8,41.88,41.49,41.88,33200.0,20.4749,20.5141,20.3231,20.5141,33200.0
2007-05-03 09:40:00,41.92,41.92,41.65,41.76,14900.0,20.5337,20.5337,20.4014,20.4553,14900.0
2007-05-03 09:50:00,41.72,41.73,41.54,41.61,8300.0,20.4357,20.4406,20.3476,20.3819,8300.0
2007-05-03 10:00:00,41.61,41.75,41.55,41.67,15000.0,20.3819,20.4504,20.3525,20.4112,15000.0
2007-05-03 10:10:00,41.68,41.68,41.49,41.51,6600.0,20.4161,20.4161,20.3231,20.3329,6600.0
2007-05-03 10:20:00,41.45,41.53,41.35,41.52,7900.0,20.3035,20.3427,20.2545,20.3378,7900.0
2007-05-03 10:30:00,41.51,41.56,41.46,41.54,6100.0,20.3329,20.3574,20.3084,20.3476,6100.0
2007-05-03 10:40:00,41.52,41.75,41.52,41.75,8100.0,20.3378,20.4504,20.3378,20.4504,8100.0
2007-05-03 10:50:00,41.75,41.77,41.7,41.75,9600.0,20.4504,20.4602,20.4259,20.4504,9600.0
2007-05-03 11:00:00,41.77,41.77,41.64,41.69,3500.0,20.4602,20.4602,20.3965,20.421,3500.0
2007-05-03 11:10:00,41.68,41.69,41.52,41.52,12700.0,20.4161,20.421,20.3378,20.3378,12700.0
2007-05-03 11:20:00,41.5,41.52,41.45,41.47,4800.0,20.328,20.3378,20.3035,20.3133,4800.0
2007-05-03 11:30:00,41.46,41.53,41.41,41.51,7600.0,20.3084,20.3427,20.2839,20.3329,7600.0
2007-05-03 11:40:00,41.48,41.5,41.46,41.48,2500.0,20.3182,20.328,20.3084,20.3182,2500.0
2007-05-03 11:50:00,41.46,41.52,41.46,41.5,2400.0,20.3084,20.3378,20.3084,20.328,2400.0
2007-05-03 12:00:00,41.52,41.52,41.42,41.44,6900.0,20.3378,20.3378,20.2888,20.2986,6900.0
2007-05-03 12:10:00,41.44,41.49,41.44,41.48,2500.0,20.2986,20.3231,20.2986,20.3182,2500.0
2007-05-03 12:20:00,41.48,41.49,41.41,41.44,4000.0,20.3182,20.3231,20.2839,20.2986,4000.0
2007-05-03 12:30:00,41.39,41.39,41.36,41.36,3500.0,20.2741,20.2741,20.2594,20.2594,3500.0
2007-05-03 12:40:00,41.36,41.37,41.32,41.36,4500.0,20.2594,20.2643,20.2398,20.2594,4500.0
2007-05-03 12:50:00,41.37,41.4,41.34,41.39,3700.0,20.2643,20.279,20.2496,20.2741,3700.0
2007-05-03 13:00:00,41.38,41.39,41.31,41.31,2900.0,20.2692,20.2741,20.2349,20.2349,2900.0
2007-05-03 13:10:00,41.32,41.32,41.25,41.27,5600.0,20.2398,20.2398,20.2055,20.2153,5600.0
2007-05-03 13:20:00,41.28,41.34,41.24,41.34,8100.0,20.2202,20.2496,20.2006,20.2496,8100.0
2007-05-03 13:30:00,41.35,41.41,41.34,41.37,3900.0,20.2545,20.2839,20.2496,20.2643,3900.0
2007-05-03 13:40:00,41.36,41.38,41.27,41.31,10500.0,20.2594,20.2692,20.2153,20.2349,10500.0
2007-05-03 13:50:00,41.31,41.31,41.23,41.24,6000.0,20.2349,20.2349,20.1957,20.2006,6000.0
2007-05-03 14:00:00,41.24,41.28,41.21,41.28,10300.0,20.2006,20.2202,20.1859,20.2202,10300.0
2007-05-03 14:10:00,41.28,41.34,41.27,41.34,12600.0,20.2202,20.2496,20.2153,20.2496,12600.0
2007-05-03 14:20:00,41.3,41.3,41.24,41.24,8300.0,20.23,20.23,20.2006,20.2006,8300.0
2007-05-03 14:30:00,41.25,41.3,41.23,41.23,8300.0,20.2055,20.23,20.1957,20.1957,8300.0
2007-05-03 14:40:00,41.23,41.27,41.22,41.27,53500.0,20.1957,20.2153,20.1908,20.2153,53500.0
2007-05-03 14:50:00,41.27,41.33,41.24,41.27,25900.0,20.2153,20.2447,20.2006,20.2153,25900.0
2007-05-03 15:00:00,41.27,41.35,41.27,41.34,13900.0,20.2153,20.2545,20.2153,20.2496,13900.0
2007-05-03 15:10:00,41.34,41.43,41.31,41.41,12700.0,20.2496,20.2937,20.2349,20.2839,12700.0
2007-05-03 15:20:00,41.42,41.42,41.36,41.36,6800.0,20.2888,20.2888,20.2594,20.2594,6800.0
2007-05-03 15:30:00,41.36,41.37,41.26,41.26,9800.0,20.2594,20.2643,20.2104,20.2104,9800.0
2007-05-03 15:40:00,41.28,41.43,41.26,41.39,18200.0,20.2202,20.2937,20.2104,20.2741,18200.0
2007-05-03 15:50:00,41.39,41.39,41.28,41.29,19100.0,20.2741,20.2741,20.2202,20.2251,19100.0
2007-05-04 09:30:00,41.5,41.5,41.2,41.29,20700.0,20.328,20.328,20.181,20.2251,20700.0
2007-05-04 09:40:00,41.29,41.35,41.18,41.32,11200.0,20.2251,20.2545,20.1712,20.2398,11200.0
2007-05-04 09:50:00,41.32,41.47,41.32,41.44,13600.0,20.2398,20.3133,20.2398,20.2986,13600.0
2007-05-04 10:00:00,41.45,41.59,41.25,41.25,10600.0,20.3035,20.3721,20.2055,20.2055,10600.0
2007-05-04 10:10:00,41.28,41.36,41.26,41.36,10100.0,20.2202,20.2594,20.2104,20.2594,10100.0
2007-05-04 10:20:00,41.37,41.4,41.37,41.4,10600.0,20.2643,20.279,20.2643,20.279,10600.0
2007-05-04 10:30:00,41.39,41.39,41.36,41.37,7200.0,20.2741,20.2741,20.2594,20.2643,7200.0
2007-05-04 10:40:00,41.37,41.39,41.35,41.37,9300.0,20.2643,20.2741,20.2545,20.2643,9300.0
2007-05-04 10:50:00,41.37,41.52,41.36,41.52,22100.0,20.2643,20.3378,20.2594,20.3378,22100.0
2007-05-04 11:00:00,41.52,41.61,41.48,41.56,7500.0,20.3378,20.3819,20.3182,20.3574,7500.0
2007-05-04 11:10:00,41.58,41.6,41.56,41.56,3200.0,20.3672,20.377,20.3574,20.3574,3200.0
2007-05-04 11:20:00,41.56,41.56,41.45,41.45,7500.0,20.3574,20.3574,20.3035,20.3035,7500.0
2007-05-04 11:30:00,41.44,41.46,41.39,41.4,5200.0,20.2986,20.3084,20.2741,20.279,5200.0
2007-05-04 11:40:00,41.4,41.41,41.36,41.39,7400.0,20.279,20.2839,20.2594,20.2741,7400.0
2007-05-04 11:50:00,41.4,41.4,41.33,41.34,1800.0,20.279,20.279,20.2447,20.2496,1800.0
2007-05-04 12:00:00,41.33,41.35,41.27,41.29,5100.0,20.2447,20.2545,20.2153,20.2251,5100.0
2007-05-04 12:10:00,41.29,41.31,41.22,41.24,4400.0,20.2251,20.2349,20.1908,20.2006,4400.0
2007-05-04 12:20:00,41.23,41.24,41.14,41.22,10300.0,20.1957,20.2006,20.1516,20.1908,10300.0
2007-05-04 12:30:00,41.22,41.23,41.11,41.15,6200.0,20.1908,20.1957,20.1369,20.1565,6200.0
2007-05-04 12:40:00,41.15,41.2,41.14,41.15,6000.0,20.1565,20.181,20.1516,20.1565,6000.0
2007-05-04 12:50:00,41.14,41.17,41.14,41.15,2300.0,20.1516,20.1663,20.1516,20.1565,2300.0
2007-05-04 13:00:00,41.18,41.21,41.14,41.14,4400.0,20.1712,20.1859,20.1516,20.1516,4400.0
2007-05-04 13:10:00,41.2,41.25,41.2,41.2,3100.0,20.181,20.2055,20.181,20.181,3100.0
2007-05-04 13:20:00,41.2,41.24,41.2,41.21,2000.0,20.181,20.2006,20.181,20.1859,2000.0
2007-05-04 13:30:00,41.22,41.26,41.22,41.24,1600.0,20.1908,20.2104,20.1908,20.2006,1600.0
2007-05-04 13:40:00,41.22,41.26,41.22,41.22,2300.0,20.1908,20.2104,20.1908,20.1908,2300.0
2007-05-04 13:50:00,41.21,41.23,41.11,41.12,2700.0,20.1859,20.1957,20.1369,20.1418,2700.0
2007-05-04 14:00:00,41.13,41.23,41.12,41.16,5400.0,20.1467,20.1957,20.1418,20.1614,5400.0
2007-05-04 14:10:00,41.17,41.28,41.17,41.23,4600.0,20.1663,20.2202,20.1663,20.1957,4600.0
2007-05-04 14:20:00,41.22,41.26,41.17,41.22,3500.0,20.1908,20.2104,20.1663,20.1908,3500.0
2007-05-04 14:30:00,41.25,41.25,41.13,41.22,12400.0,20.2055,20.2055,20.1467,20.1908,12400.0
2007-05-04 14:40:00,41.22,41.27,41.17,41.25,7400.0,20.1908,20.2153,20.1663,20.2055,7400.0
2007-05-04 14:50:00,41.24,41.24,41.19,41.2,2800.0,20.2006,20.2006,20.1761,20.181,2800.0
2007-05-04 15:00:00,41.2,41.33,41.2,41.32,7400.0,20.181,20.2447,20.181,20.2398,7400.0
2007-05-04 15:10:00,41.32,41.4,41.3,41.35,12100.0,20.2398,20.279,20.23,20.2545,12100.0
2007-05-04 15:20:00,41.36,41.36,41.33,41.34,1900.0,20.2594,20.2594,20.2447,20.2496,1900.0
2007-05-04 15:30:00,41.35,41.43,41.35,41.41,9000.0,20.2545,20.2937,20.2545,20.2839,9000.0
2007-05-04 15:40:00,41.42,41.45,41.34,41.38,10200.0,20.2888,20.3035,20.2496,20.2692,10200.0
2007-05-04 15:50:00,41.38,41.46,41.37,41.46,25500.0,20.2692,20.3084,20.2643,20.3084,25500.0
2007-05-07 09:30:00,41.8,42.0,41.8,41.89,13800.0,20.4749,20.5729,20.4749,20.519,13800.0
2007-05-07 09:40:00,41.89,41.94,41.82,41.89,10500.0,20.519,20.5435,20.4847,20.519,10500.0
2007-05-07 09:50:00,41.84,41.85,41.72,41.76,11900.0,20.4945,20.4994,20.4357,20.4553,11900.0
2007-05-07 10:00:00,41.74,41.93,41.74,41.92,20300.0,20.4455,20.5386,20.4455,20.5337,20300.0
2007-05-07 10:10:00,41.9,41.96,41.83,41.95,15800.0,20.5239,20.5533,20.4896,20.5484,15800.0
2007-05-07 10:20:00,41.93,41.94,41.85,41.93,16700.0,20.5386,20.5435,20.4994,20.5386,16700.0
2007-05-07 10:30:00,41.91,41.94,41.86,41.9,9100.0,20.5288,20.5435,20.5043,20.5239,9100.0
2007-05-07 10:40:00,41.91,41.94,41.9,41.94,4200.0,20.5288,20.5435,20.5239,20.5435,4200.0
2007-05-07 10:50:00,41.93,41.94,41.83,41.88,12400.0,20.5386,20.5435,20.4896,20.5141,12400.0
2007-05-07 11:00:00,41.88,41.88,41.82,41.83,4800.0,20.5141,20.5141,20.4847,20.4896,4800.0
2007-05-07 11:10:00,41.82,41.83,41.82,41.83,2300.0,20.4847,20.4896,20.4847,20.4896,2300.0
2007-05-07 11:20:00,41.83,41.83,41.81,41.82,4600.0,20.4896,20.4896,20.4798,20.4847,4600.0
2007-05-07 11:30:00,41.82,41.82,41.77,41.79,5500.0,20.4847,20.4847,20.4602,20.47,5500.0
2007-05-07 11:40:00,41.79,41.79,41.76,41.77,2800.0,20.47,20.47,20.4553,20.4602,2800.0
2007-05-07 11:50:00,41.76,41.79,41.76,41.79,5900.0,20.4553,20.47,20.4553,20.47,5900.0
2007-05-07 12:00:00,41.79,41.84,41.78,41.79,6700.0,20.47,20.4945,20.4651,20.47,6700.0
2007-05-07 12:10:00,41.79,41.79,41.72,41.72,4000.0,20.47,20.47,20.4357,20.4357,4000.0
2007-05-07 12:20:00,41.71,41.76,41.71,41.76,32100.0,20.4308,20.4553,20.4308,20.4553,32100.0
2007-05-07 12:30:00,41.76,41.82,41.76,41.81,15200.0,20.4553,20.4847,20.4553,20.4798,15200.0
2007-05-07 12:40:00,41.81,41.83,41.74,41.8,12900.0,20.4798,20.4896,20.4455,20.4749,12900.0
2007-05-07 12:50:00,41.8,41.83,41.79,41.8,4800.0,20.4749,20.4896,20.47,20.4749,4800.0
2007-05-07 13:00:00,41.79,41.79,41.75,41.76,1200.0,20.47,20.47,20.4504,20.4553,1200.0
2007-05-07 13:10:00,41.75,41.8,41.74,41.76,4900.0,20.4504,20.4749,20.4455,20.4553,4900.0
2007-05-07 13:20:00,41.75,41.8,41.75,41.8,5000.0,20.4504,20.4749,20.4504,20.4749,5000.0
2007-05-07 13:30:00,41.8,41.82,41.78,41.81,10400.0,20.4749,20.4847,20.4651,20.4798,10400.0
2007-05-07 13:40:00,41.81,41.82,41.76,41.78,5900.0,20.4798,20.4847,20.4553,20.4651,5900.0
2007-05-07 13:50:00,41.78,41.8,41.75,41.8,11700.0,20.4651,20.4749,20.4504,20.4749,11700.0
2007-05-07 14:00:00,41.81,41.86,41.79,41.86,15300.0,20.4798,20.5043,20.47,20.5043,15300.0
2007-05-07 14:10:00,41.86,41.87,41.85,41.85,3900.0,20.5043,20.5092,20.4994,20.4994,3900.0
2007-05-07 14:20:00,41.85,41.9,41.81,41.87,18200.0,20.4994,20.5239,20.4798,20.5092,18200.0
2007-05-07 14:30:00,41.87,41.89,41.87,41.88,3200.0,20.5092,20.519,20.5092,20.5141,3200.0
2007-05-07 14:40:00,41.89,41.95,41.89,41.94,7800.0,20.519,20.5484,20.519,20.5435,7800.0
2007-05-07 14:50:00,41.94,41.96,41.89,41.9,5900.0,20.5435,20.5533,20.519,20.5239,5900.0
2007-05-07 15:00:00,41.89,41.91,41.84,41.88,13400.0,20.519,20.5288,20.4945,20.5141,13400.0
2007-05-07 15:10:00,41.88,41.95,41.86,41.94,10200.0,20.5141,20.5484,20.5043,20.5435,10200.0
2007-05-07 15:20:00,41.94,41.96,41.89,41.96,11500.0,20.5435,20.5533,20.519,20.5533,11500.0
2007-05-07 15:30:00,41.97,41.98,41.85,41.86,11300.0,20.5582,20.5631,20.4994,20.5043,11300.0
2007-05-07 15:40:00,41.86,41.89,41.84,41.89,12300.0,20.5043,20.519,20.4945,20.519,12300.0
2007-05-07 15:50:00,41.89,41.97,41.82,41.88,30000.0,20.519,20.5582,20.4847,20.5141,30000.0
2007-05-08 09:30:00,41.8,41.81,41.68,41.71,4100.0,20.4749,20.4798,20.4161,20.4308,4100.0
2007-05-08 09:40:00,41.71,41.86,41.6,41.86,22200.0,20.4308,20.5043,20.377,20.5043,22200.0
2007-05-08 09:50:00,41.84,41.87,41.7,41.86,12600.0,20.4945,20.5092,20.4259,20.5043,12600.0
2007-05-08 10:00:00,41.85,41.87,41.76,41.85,31500.0,20.4994,20.5092,20.4553,20.4994,31500.0
2007-05-08 10:10:00,41.85,41.98,41.85,41.97,39200.0,20.4994,20.5631,20.4994,20.5582,39200.0
2007-05-08 10:20:00,41.97,41.97,41.84,41.95,11600.0,20.5582,20.5582,20.4945,20.5484,11600.0
2007-05-08 10:30:00,41.95,41.98,41.85,41.91,12600.0,20.5484,20.5631,20.4994,20.5288,12600.0
2007-05-08 10:40:00,41.92,41.94,41.86,41.89,14600.0,20.5337,20.5435,20.5043,20.519,14600.0
2007-05-08 10:50:00,41.89,41.93,41.89,41.9,9800.0,20.519,20.5386,20.519,20.5239,9800.0
2007-05-08 11:00:00,41.9,41.95,41.85,41.89,22900.0,20.5239,20.5484,20.4994,20.519,22900.0
2007-05-08 11:10:00,41.91,41.91,41.84,41.88,4900.0,20.5288,20.5288,20.4945,20.5141,4900.0
2007-05-08 11:20:00,41.89,41.89,41.82,41.83,11800.0,20.519,20.519,20.4847,20.4896,11800.0
2007-05-08 11:30:00,41.83,41.92,41.77,41.77,6700.0,20.4896,20.5337,20.4602,20.4602,6700.0
2007-05-08 11:40:00,41.78,41.94,41.78,41.94,26100.0,20.4651,20.5435,20.4651,20.5435,26100.0
2007-05-08 11:50:00,41.92,41.97,41.9,41.95,12300.0,20.5337,20.5582,20.5239,20.5484,12300.0
2007-05-08 12:00:00,41.93,41.96,41.89,41.95,5900.0,20.5386,20.5533,20.519,20.5484,5900.0
2007-05-08 12:10:00,41.96,41.98,41.95,41.96,5100.0,20.5533,20.5631,20.5484,20.5533,5100.0
2007-05-08 12:20:00,41.96,41.97,41.93,41.94,5400.0,20.5533,20.5582,20.5386,20.5435,5400.0
2007-05-08 12:30:00,41.95,42.02,41.93,42.01,63600.0,20.5484,20.5827,20.5386,20.5778,63600.0
2007-05-08 12:40:00,42.02,42.04,42.01,42.02,4900.0,20.5827,20.5925,20.5778,20.5827,4900.0
2007-05-08 12:50:00,42.02,42.29,42.02,42.23,15400.0,20.5827,20.7149,20.5827,20.6855,15400.0
2007-05-08 13:00:00,42.21,42.21,42.08,42.11,7600.0,20.6758,20.6758,20.6121,20.6268,7600.0
2007-05-08 13:10:00,42.1,42.17,42.08,42.08,7300.0,20.6219,20.6562,20.6121,20.6121,7300.0
2007-05-08 13:20:00,42.08,42.09,42.08,42.08,5800.0,20.6121,20.617,20.6121,20.6121,5800.0
2007-05-08 13:30:00,42.08,42.09,42.05,42.05,18800.0,20.6121,20.617,20.5974,20.5974,18800.0
2007-05-08 13:40:00,42.05,42.09,42.05,42.09,5400.0,20.5974,20.617,20.5974,20.617,5400.0
2007-05-08 13:50:00,42.07,42.08,42.05,42.06,2200.0,20.6072,20.6121,20.5974,20.6023,2200.0
2007-05-08 14:00:00,42.05,42.06,42.05,42.05,7000.0,20.5974,20.6023,20.5974,20.5974,7000.0
2007-05-08 14:10:00,42.05,42.06,42.05,42.05,4100.0,20.5974,20.6023,20.5974,20.5974,4100.0
2007-05-08 14:20:00,42.05,42.07,42.05,42.05,2600.0,20.5974,20.6072,20.5974,20.5974,2600.0
2007-05-08 14:30:00,42.07,42.09,41.88,41.95,12400.0,20.6072,20.617,20.5141,20.5484,12400.0
2007-05-08 14:40:00,41.95,42.05,41.88,41.96,14100.0,20.5484,20.5974,20.5141,20.5533,14100.0
2007-05-08 14:50:00,41.97,42.03,41.94,42.0,7600.0,20.5582,20.5876,20.5435,20.5729,7600.0
2007-05-08 15:00:00,42.03,42.06,41.85,42.0,32000.0,20.5876,20.6023,20.4994,20.5729,32000.0
2007-05-08 15:10:00,42.0,42.02,42.0,42.02,2300.0,20.5729,20.5827,20.5729,20.5827,2300.0
2007-05-08 15:20:00,42.02,42.09,42.0,42.02,7900.0,20.5827,20.617,20.5729,20.5827,7900.0
2007-05-08 15:30:00,42.02,42.03,42.0,42.0,4700.0,20.5827,20.5876,20.5729,20.5729,4700.0
2007-05-08 15:40:00,42.0,42.01,42.0,42.0,11200.0,20.5729,20.5778,20.5729,20.5729,11200.0
2007-05-08 15:50:00,42.0,42.07,41.93,42.01,22100.0,20.5729,20.6072,20.5386,20.5778,22100.0
2007-05-09 09:30:00,41.93,42.45,41.93,42.43,23100.0,20.5386,20.7933,20.5386,20.7835,23100.0
2007-05-09 09:40:00,42.43,42.55,42.35,42.37,28300.0,20.7835,20.8423,20.7443,20.7541,28300.0
2007-05-09 09:50:00,42.44,42.66,42.1,42.4,563100.0,20.7884,20.8962,20.6219,20.7688,563100.0
2007-05-09 10:00:00,42.4,42.85,42.1,42.6,374400.0,20.7688,20.9892,20.6219,20.8668,374400.0
2007-05-09 10:10:00,42.6,42.86,42.5,42.76,449400.0,20.8668,20.9941,20.8178,20.9452,449400.0
2007-05-09 10:20:00,42.76,42.77,42.45,42.45,32500.0,20.9452,20.9501,20.7933,20.7933,32500.0
2007-05-09 10:30:00,42.44,42.6,42.44,42.6,123000.0,20.7884,20.8668,20.7884,20.8668,123000.0
2007-05-09 10:40:00,42.6,42.7,42.6,42.65,6400.0,20.8668,20.9158,20.8668,20.8913,6400.0
2007-05-09 10:50:00,42.65,42.7,42.63,42.7,26900.0,20.8913,20.9158,20.8815,20.9158,26900.0
2007-05-09 11:00:00,42.69,42.78,42.66,42.67,30400.0,20.9109,20.955,20.8962,20.9011,30400.0
2007-05-09 11:10:00,42.66,42.66,42.5,42.53,8600.0,20.8962,20.8962,20.8178,20.8325,8600.0
2007-05-09 11:20:00,42.53,42.62,42.51,42.6,4100.0,20.8325,20.8766,20.8227,20.8668,4100.0
2007-05-09 11:30:00,42.61,42.62,42.5,42.54,27800.0,20.8717,20.8766,20.8178,20.8374,27800.0
2007-05-09 11:40:00,42.52,42.57,42.48,42.51,68000.0,20.8276,20.8521,20.808,20.8227,68000.0
2007-05-09 11:50:00,42.51,42.51,42.48,42.5,7000.0,20.8227,20.8227,20.808,20.8178,7000.0
2007-05-09 12:00:00,42.5,42.55,42.49,42.51,15100.0,20.8178,20.8423,20.8129,20.8227,15100.0
2007-05-09 12:10:00,42.51,42.51,42.33,42.45,6600.0,20.8227,20.8227,20.7345,20.7933,6600.0
2007-05-09 12:20:00,42.45,42.5,42.22,42.38,134800.0,20.7933,20.8178,20.6807,20.759,134800.0
2007-05-09 12:30:00,42.44,42.48,42.43,42.46,20400.0,20.7884,20.808,20.7835,20.7982,20400.0
2007-05-09 12:40:00,42.46,42.46,42.4,42.43,57600.0,20.7982,20.7982,20.7688,20.7835,57600.0
2007-05-09 12:50:00,42.42,42.45,42.41,42.45,12100.0,20.7786,20.7933,20.7737,20.7933,12100.0
2007-05-09 13:00:00,42.45,42.45,42.42,42.42,13700.0,20.7933,20.7933,20.7786,20.7786,13700.0
2007-05-09 13:10:00,42.44,42.45,42.41,42.43,23600.0,20.7884,20.7933,20.7737,20.7835,23600.0
2007-05-09 13:20:00,42.43,42.51,42.42,42.48,17400.0,20.7835,20.8227,20.7786,20.808,17400.0
2007-05-09 13:30:00,42.47,42.5,42.36,42.39,129100.0,20.8031,20.8178,20.7492,20.7639,129100.0
2007-05-09 13:40:00,42.39,42.45,42.31,42.33,17500.0,20.7639,20.7933,20.7247,20.7345,17500.0
2007-05-09 13:50:00,42.32,42.33,42.3,42.3,57600.0,20.7296,20.7345,20.7198,20.7198,57600.0
2007-05-09 14:00:00,42.3,42.31,42.29,42.3,11500.0,20.7198,20.7247,20.7149,20.7198,11500.0
2007-05-09 14:10:00,42.3,42.3,42.16,42.24,26500.0,20.7198,20.7198,20.6513,20.6904,26500.0
2007-05-09 14:20:00,42.22,42.32,42.2,42.2,32300.0,20.6807,20.7296,20.6709,20.6709,32300.0
2007-05-09 14:30:00,42.21,42.23,42.12,42.19,18100.0,20.6758,20.6855,20.6317,20.666,18100.0
2007-05-09 14:40:00,42.18,42.31,42.16,42.23,30200.0,20.6611,20.7247,20.6513,20.6855,30200.0
2007-05-09 14:50:00,42.23,42.29,42.17,42.17,26900.0,20.6855,20.7149,20.6562,20.6562,26900.0
2007-05-09 15:00:00,42.17,42.25,42.08,42.15,15000.0,20.6562,20.6953,20.6121,20.6464,15000.0
2007-05-09 15:10:00,42.16,42.2,42.04,42.04,16000.0,20.6513,20.6709,20.5925,20.5925,16000.0
2007-05-09 15:20:00,42.07,42.19,42.07,42.19,12400.0,20.6072,20.666,20.6072,20.666,12400.0
2007-05-09 15:30:00,42.19,42.21,42.14,42.19,18600.0,20.666,20.6758,20.6415,20.666,18600.0
2007-05-09 15:40:00,42.19,42.19,42.15,42.17,18200.0,20.666,20.666,20.6464,20.6562,18200.0
2007-05-09 15:50:00,42.17,42.19,42.11,42.11,49700.0,20.6562,20.666,20.6268,20.6268,49700.0
2007-05-10 09:30:00,42.2,42.2,41.81,41.96,15000.0,20.6709,20.6709,20.4798,20.5533,15000.0
2007-05-10 09:40:00,41.96,42.17,41.92,42.11,20900.0,20.5533,20.6562,20.5337,20.6268,20900.0
2007-05-10 09:50:00,42.12,42.49,42.12,42.31,30700.0,20.6317,20.8129,20.6317,20.7247,30700.0
2007-05-10 10:00:00,42.29,42.45,42.23,42.41,19300.0,20.7149,20.7933,20.6855,20.7737,19300.0
2007-05-10 10:10:00,42.4,42.46,42.39,42.46,22600.0,20.7688,20.7982,20.7639,20.7982,22600.0
2007-05-10 10:20:00,42.46,42.51,42.39,42.51,28600.0,20.7982,20.8227,20.7639,20.8227,28600.0
2007-05-10 10:30:00,42.49,42.74,42.49,42.62,21800.0,20.8129,20.9354,20.8129,20.8766,21800.0
2007-05-10 10:40:00,42.69,42.75,42.65,42.66,11300.0,20.9109,20.9403,20.8913,20.8962,11300.0
2007-05-10 10:50:00,42.67,42.69,42.62,42.68,33600.0,20.9011,20.9109,20.8766,20.906,33600.0
2007-05-10 11:00:00,42.67,42.72,42.6,42.61,32200.0,20.9011,20.9256,20.8668,20.8717,32200.0
2007-05-10 11:10:00,42.59,42.6,42.46,42.48,21100.0,20.8619,20.8668,20.7982,20.808,21100.0
2007-05-10 11:20:00,42.48,42.5,42.41,42.42,8700.0,20.808,20.8178,20.7737,20.7786,8700.0
2007-05-10 11:30:00,42.41,42.58,42.41,42.57,13800.0,20.7737,20.857,20.7737,20.8521,13800.0
2007-05-10 11:40:00,42.57,42.65,42.55,42.55,10400.0,20.8521,20.8913,20.8423,20.8423,10400.0
2007-05-10 11:50:00,42.56,42.6,42.46,42.46,26300.0,20.8472,20.8668,20.7982,20.7982,26300.0
2007-05-10 12:00:00,42.44,42.66,42.34,42.66,39500.0,20.7884,20.8962,20.7394,20.8962,39500.0
2007-05-10 12:10:00,42.65,42.66,42.59,42.59,5100.0,20.8913,20.8962,20.8619,20.8619,5100.0
2007-05-10 12:20:00,42.62,42.62,42.35,42.46,59700.0,20.8766,20.8766,20.7443,20.7982,59700.0
2007-05-10 12:30:00,42.47,42.47,42.41,42.43,2400.0,20.8031,20.8031,20.7737,20.7835,2400.0
2007-05-10 12:40:00,42.43,42.47,42.35,42.47,74500.0,20.7835,20.8031,20.7443,20.8031,74500.0
2007-05-10 12:50:00,42.47,42.47,42.42,42.43,3700.0,20.8031,20.8031,20.7786,20.7835,3700.0
2007-05-10 13:00:00,42.42,42.46,42.4,42.41,7700.0,20.7786,20.7982,20.7688,20.7737,7700.0
2007-05-10 13:10:00,42.41,42.41,42.27,42.35,7600.0,20.7737,20.7737,20.7051,20.7443,7600.0
2007-05-10 13:20:00,42.34,42.34,42.23,42.32,4900.0,20.7394,20.7394,20.6855,20.7296,4900.0
2007-05-10 13:30:00,42.31,42.31,42.13,42.23,33800.0,20.7247,20.7247,20.6366,20.6855,33800.0
2007-05-10 13:40:00,42.24,42.31,42.21,42.26,10300.0,20.6904,20.7247,20.6758,20.7002,10300.0
2007-05-10 13:50:00,42.25,42.3,42.19,42.22,6700.0,20.6953,20.7198,20.666,20.6807,6700.0
2007-05-10 14:00:00,42.18,42.31,42.18,42.27,8200.0,20.6611,20.7247,20.6611,20.7051,8200.0
2007-05-10 14:10:00,42.26,42.27,42.17,42.23,4700.0,20.7002,20.7051,20.6562,20.6855,4700.0
2007-05-10 14:20:00,42.22,42.3,42.15,42.21,9300.0,20.6807,20.7198,20.6464,20.6758,9300.0
2007-05-10 14:30:00,42.21,42.23,42.17,42.2,8600.0,20.6758,20.6855,20.6562,20.6709,8600.0
2007-05-10 14:40:00,42.17,42.25,42.17,42.23,9600.0,20.6562,20.6953,20.6562,20.6855,9600.0
2007-05-10 14:50:00,42.22,42.22,42.11,42.15,9200.0,20.6807,20.6807,20.6268,20.6464,9200.0
2007-05-10 15:00:00,42.13,42.19,42.11,42.16,16900.0,20.6366,20.666,20.6268,20.6513,16900.0
2007-05-10 15:10:00,42.16,42.16,42.15,42.15,4400.0,20.6513,20.6513,20.6464,20.6464,4400.0
2007-05-10 15:20:00,42.15,42.17,42.15,42.15,15700.0,20.6464,20.6562,20.6464,20.6464,15700.0
2007-05-10 15:30:00,42.16,42.2,42.15,42.16,8500.0,20.6513,20.6709,20.6464,20.6513,8500.0
2007-05-10 15:40:00,42.17,42.18,42.15,42.15,20400.0,20.6562,20.6611,20.6464,20.6464,20400.0
2007-05-10 15:50:00,42.15,42.19,42.11,42.16,28000.0,20.6464,20.666,20.6268,20.6513,28000.0
2007-05-11 09:30:00,42.3,42.53,42.3,42.51,7900.0,20.7198,20.8325,20.7198,20.8227,7900.0
2007-05-11 09:40:00,42.52,42.58,42.44,42.5,7300.0,20.8276,20.857,20.7884,20.8178,7300.0
2007-05-11 09:50:00,42.5,42.55,42.34,42.34,11900.0,20.8178,20.8423,20.7394,20.7394,11900.0
2007-05-11 10:00:00,42.35,42.4,42.26,42.29,4700.0,20.7443,20.7688,20.7002,20.7149,4700.0
2007-05-11 10:10:00,42.28,42.43,42.28,42.39,6400.0,20.71,20.7835,20.71,20.7639,6400.0
2007-05-11 10:20:00,42.33,42.4,42.33,42.35,2600.0,20.7345,20.7688,20.7345,20.7443,2600.0
2007-05-11 10:30:00,42.34,42.34,42.25,42.32,8400.0,20.7394,20.7394,20.6953,20.7296,8400.0
2007-05-11 10:40:00,42.31,42.37,42.3,42.37,2500.0,20.7247,20.7541,20.7198,20.7541,2500.0
2007-05-11 10:50:00,42.38,42.52,42.38,42.46,7100.0,20.759,20.8276,20.759,20.7982,7100.0
2007-05-11 11:00:00,42.45,42.55,42.43,42.48,7200.0,20.7933,20.8423,20.7835,20.808,7200.0
2007-05-11 11:10:00,42.51,42.53,42.38,42.41,7300.0,20.8227,20.8325,20.759,20.7737,7300.0
2007-05-11 11:20:00,42.38,42.42,42.35,42.4,2200.0,20.759,20.7786,20.7443,20.7688,2200.0
2007-05-11 11:30:00,42.42,42.43,42.33,42.38,3000.0,20.7786,20.7835,20.7345,20.759,3000.0
2007-05-11 11:40:00,42.35,42.45,42.31,42.42,5100.0,20.7443,20.7933,20.7247,20.7786,5100.0
2007-05-11 11:50:00,42.43,42.48,42.39,42.47,2800.0,20.7835,20.808,20.7639,20.8031,2800.0
2007-05-11 12:00:00,42.48,42.48,42.34,42.37,5600.0,20.808,20.808,20.7394,20.7541,5600.0
2007-05-11 12:10:00,42.36,42.47,42.36,42.43,7400.0,20.7492,20.8031,20.7492,20.7835,7400.0
2007-05-11 12:20:00,42.42,42.53,42.41,42.43,6800.0,20.7786,20.8325,20.7737,20.7835,6800.0
2007-05-11 12:30:00,42.43,42.44,42.35,42.36,7100.0,20.7835,20.7884,20.7443,20.7492,7100.0
2007-05-11 12:40:00,42.37,42.46,42.31,42.34,4100.0,20.7541,20.7982,20.7247,20.7394,4100.0
2007-05-11 12:50:00,42.34,42.43,42.33,42.42,3400.0,20.7394,20.7835,20.7345,20.7786,3400.0
2007-05-11 13:00:00,42.42,42.42,42.32,42.33,1400.0,20.7786,20.7786,20.7296,20.7345,1400.0
2007-05-11 13:10:00,42.32,42.33,42.32,42.33,300.0,20.7296,20.7345,20.7296,20.7345,300.0
2007-05-11 13:20:00,42.32,42.44,42.32,42.44,6500.0,20.7296,20.7884,20.7296,20.7884,6500.0
2007-05-11 13:30:00,42.42,42.44,42.35,42.4,21800.0,20.7786,20.7884,20.7443,20.7688,21800.0
2007-05-11 13:40:00,42.39,42.4,42.35,42.38,4100.0,20.7639,20.7688,20.7443,20.759,4100.0
2007-05-11 13:50:00,42.4,42.43,42.37,42.38,3100.0,20.7688,20.7835,20.7541,20.759,3100.0
2007-05-11 14:00:00,42.39,42.43,42.33,42.41,4600.0,20.7639,20.7835,20.7345,20.7737,4600.0
2007-05-11 14:10:00,42.4,42.41,42.3,42.39,9300.0,20.7688,20.7737,20.7198,20.7639,9300.0
2007-05-11 14:20:00,42.4,42.46,42.37,42.43,9300.0,20.7688,20.7982,20.7541,20.7835,9300.0
2007-05-11 14:30:00,42.43,42.45,42.4,42.45,9700.0,20.7835,20.7933,20.7688,20.7933,9700.0
2007-05-11 14:40:00,42.45,42.45,42.39,42.4,5900.0,20.7933,20.7933,20.7639,20.7688,5900.0
2007-05-11 14:50:00,42.43,42.43,42.37,42.37,10200.0,20.7835,20.7835,20.7541,20.7541,10200.0
2007-05-11 15:00:00,42.37,42.37,42.32,42.34,3600.0,20.7541,20.7541,20.7296,20.7394,3600.0
2007-05-11 15:10:00,42.34,42.39,42.32,42.35,5800.0,20.7394,20.7639,20.7296,20.7443,5800.0
2007-05-11 15:20:00,42.36,42.39,42.31,42.38,8600.0,20.7492,20.7639,20.7247,20.759,8600.0
2007-05-11 15:30:00,42.38,42.44,42.37,42.4,8000.0,20.759,20.7884,20.7541,20.7688,8000.0
2007-05-11 15:40:00,42.42,42.43,42.35,42.39,28600.0,20.7786,20.7835,20.7443,20.7639,28600.0
2007-05-11 15:50:00,42.37,42.5,42.35,42.49,29000.0,20.7541,20.8178,20.7443,20.8129,29000.0
2007-05-14 09:30:00,42.52,42.52,42.25,42.33,12000.0,20.8276,20.8276,20.6953,20.7345,12000.0
2007-05-14 09:40:00,42.32,42.32,42.07,42.07,17100.0,20.7296,20.7296,20.6072,20.6072,17100.0
2007-05-14 09:50:00,42.06,42.1,42.05,42.09,8600.0,20.6023,20.6219,20.5974,20.617,8600.0
2007-05-14 10:00:00,42.08,42.18,42.05,42.06,11400.0,20.6121,20.6611,20.5974,20.6023,11400.0
2007-05-14 10:10:00,42.06,42.24,42.04,42.15,17100.0,20.6023,20.6904,20.5925,20.6464,17100.0
2007-05-14 10:20:00,42.15,42.18,42.05,42.18,10800.0,20.6464,20.6611,20.5974,20.6611,10800.0
2007-05-14 10:30:00,42.19,42.3,42.11,42.23,24100.0,20.666,20.7198,20.6268,20.6855,24100.0
2007-05-14 10:40:00,42.23,42.27,42.15,42.24,11700.0,20.6855,20.7051,20.6464,20.6904,11700.0
2007-05-14 10:50:00,42.24,42.24,42.17,42.19,4400.0,20.6904,20.6904,20.6562,20.666,4400.0
2007-05-14 11:00:00,42.2,42.38,42.19,42.23,15100.0,20.6709,20.759,20.666,20.6855,15100.0
2007-05-14 11:10:00,42.23,42.25,42.19,42.24,14200.0,20.6855,20.6953,20.666,20.6904,14200.0
2007-05-14 11:20:00,42.24,42.24,42.16,42.16,50800.0,20.6904,20.6904,20.6513,20.6513,50800.0
2007-05-14 11:30:00,42.17,42.25,42.17,42.24,20100.0,20.6562,20.6953,20.6562,20.6904,20100.0
2007-05-14 11:40:00,42.24,42.24,42.14,42.14,13000.0,20.6904,20.6904,20.6415,20.6415,13000.0
2007-05-14 11:50:00,42.13,42.13,42.02,42.06,8900.0,20.6366,20.6366,20.5827,20.6023,8900.0
2007-05-14 12:00:00,42.07,42.21,42.07,42.13,8600.0,20.6072,20.6758,20.6072,20.6366,8600.0
2007-05-14 12:10:00,42.13,42.19,42.1,42.18,9300.0,20.6366,20.666,20.6219,20.6611,9300.0
2007-05-14 12:20:00,42.17,42.17,42.11,42.11,3300.0,20.6562,20.6562,20.6268,20.6268,3300.0
2007-05-14 12:30:00,42.12,42.19,42.12,42.12,8100.0,20.6317,20.666,20.6317,20.6317,8100.0
2007-05-14 12:40:00,42.11,42.11,42.05,42.06,11900.0,20.6268,20.6268,20.5974,20.6023,11900.0
2007-05-14 12:50:00,42.06,42.06,41.99,41.99,6900.0,20.6023,20.6023,20.568,20.568,6900.0
2007-05-14 13:00:00,41.99,42.07,41.94,41.99,12500.0,20.568,20.6072,20.5435,20.568,12500.0
2007-05-14 13:10:00,41.97,42.0,41.91,41.91,9700.0,20.5582,20.5729,20.5288,20.5288,9700.0
2007-05-14 13:20:00,41.91,41.94,41.85,41.86,13900.0,20.5288,20.5435,20.4994,20.5043,13900.0
2007-05-14 13:30:00,41.86,41.94,41.72,41.72,15300.0,20.5043,20.5435,20.4357,20.4357,15300.0
2007-05-14 13:40:00,41.74,41.76,41.67,41.72,11900.0,20.4455,20.4553,20.4112,20.4357,11900.0
2007-05-14 13:50:00,41.73,41.73,41.63,41.63,6800.0,20.4406,20.4406,20.3917,20.3917,6800.0
2007-05-14 14:00:00,41.63,41.67,41.55,41.58,39800.0,20.3917,20.4112,20.3525,20.3672,39800.0
2007-05-14 14:10:00,41.58,41.7,41.45,41.47,38200.0,20.3672,20.4259,20.3035,20.3133,38200.0
2007-05-14 14:20:00,41.46,41.55,41.46,41.5,17400.0,20.3084,20.3525,20.3084,20.328,17400.0
2007-05-14 14:30:00,41.51,41.65,41.42,41.42,16500.0,20.3329,20.4014,20.2888,20.2888,16500.0
2007-05-14 14:40:00,41.43,41.57,41.4,41.42,20500.0,20.2937,20.3623,20.279,20.2888,20500.0
2007-05-14 14:50:00,41.42,41.5,41.38,41.38,11800.0,20.2888,20.328,20.2692,20.2692,11800.0
2007-05-14 15:00:00,41.39,41.53,41.37,41.5,20300.0,20.2741,20.3427,20.2643,20.328,20300.0
2007-05-14 15:10:00,41.52,41.56,41.42,41.51,11900.0,20.3378,20.3574,20.2888,20.3329,11900.0
2007-05-14 15:20:00,41.5,41.51,41.44,41.44,14900.0,20.328,20.3329,20.2986,20.2986,14900.0
2007-05-14 15:30:00,41.45,41.51,41.38,41.38,61500.0,20.3035,20.3329,20.2692,20.2692,61500.0
2007-05-14 15:40:00,41.37,41.45,41.31,41.38,17900.0,20.2643,20.3035,20.2349,20.2692,17900.0
2007-05-14 15:50:00,41.38,41.52,41.29,41.38,202700.0,20.2692,20.3378,20.2251,20.2692,202700.0
2007-05-15 09:30:00,41.57,41.73,41.5,41.5,5500.0,20.3623,20.4406,20.328,20.328,5500.0
2007-05-15 09:40:00,41.48,41.49,41.29,41.3,18700.0,20.3182,20.3231,20.2251,20.23,18700.0
2007-05-15 09:50:00,41.32,41.45,41.29,41.39,43600.0,20.2398,20.3035,20.2251,20.2741,43600.0
2007-05-15 10:00:00,41.36,41.56,41.3,41.54,22900.0,20.2594,20.3574,20.23,20.3476,22900.0
2007-05-15 10:10:00,41.55,41.58,41.48,41.57,15400.0,20.3525,20.3672,20.3182,20.3623,15400.0
2007-05-15 10:20:00,41.53,41.57,41.48,41.54,11100.0,20.3427,20.3623,20.3182,20.3476,11100.0
2007-05-15 10:30:00,41.52,41.65,41.51,41.51,8000.0,20.3378,20.4014,20.3329,20.3329,8000.0
2007-05-15 10:40:00,41.5,41.53,41.47,41.51,10000.0,20.328,20.3427,20.3133,20.3329,10000.0
2007-05-15 10:50:00,41.5,41.58,41.5,41.58,14300.0,20.328,20.3672,20.328,20.3672,14300.0
2007-05-15 11:00:00,41.56,41.7,41.49,41.6,15900.0,20.3574,20.4259,20.3231,20.377,15900.0
2007-05-15 11:10:00,41.58,41.73,41.57,41.68,70700.0,20.3672,20.4406,20.3623,20.4161,70700.0
2007-05-15 11:20:00,41.68,41.76,41.57,41.58,90100.0,20.4161,20.4553,20.3623,20.3672,90100.0
2007-05-15 11:30:00,41.58,41.92,41.55,41.92,13900.0,20.3672,20.5337,20.3525,20.5337,13900.0
2007-05-15 11:40:00,41.91,41.98,41.9,41.9,8600.0,20.5288,20.5631,20.5239,20.5239,8600.0
2007-05-15 11:50:00,41.9,41.91,41.87,41.87,11400.0,20.5239,20.5288,20.5092,20.5092,11400.0
2007-05-15 12:00:00,41.86,41.87,41.76,41.77,5800.0,20.5043,20.5092,20.4553,20.4602,5800.0
2007-05-15 12:10:00,41.8,41.8,41.66,41.73,24700.0,20.4749,20.4749,20.4063,20.4406,24700.0
2007-05-15 12:20:00,41.73,41.8,41.67,41.74,27200.0,20.4406,20.4749,20.4112,20.4455,27200.0
2007-05-15 12:30:00,41.74,41.75,41.69,41.72,5400.0,20.4455,20.4504,20.421,20.4357,5400.0
2007-05-15 12:40:00,41.75,41.77,41.67,41.68,4500.0,20.4504,20.4602,20.4112,20.4161,4500.0
2007-05-15 12:50:00,41.69,41.7,41.5,41.55,5500.0,20.421,20.4259,20.328,20.3525,5500.0
2007-05-15 13:00:00,41.53,41.59,41.33,41.49,19000.0,20.3427,20.3721,20.2447,20.3231,19000.0
2007-05-15 13:10:00,41.49,41.73,41.46,41.72,14800.0,20.3231,20.4406,20.3084,20.4357,14800.0
2007-05-15 13:20:00,41.72,41.75,41.68,41.74,13800.0,20.4357,20.4504,20.4161,20.4455,13800.0
2007-05-15 13:30:00,41.73,41.74,41.6,41.6,3300.0,20.4406,20.4455,20.377,20.377,3300.0
2007-05-15 13:40:00,41.6,41.7,41.39,41.44,34400.0,20.377,20.4259,20.2741,20.2986,34400.0
2007-05-15 13:50:00,41.44,41.66,41.44,41.59,11600.0,20.2986,20.4063,20.2986,20.3721,11600.0
2007-05-15 14:00:00,41.61,41.7,41.54,41.7,15600.0,20.3819,20.4259,20.3476,20.4259,15600.0
2007-05-15 14:10:00,41.7,41.75,41.54,41.54,25500.0,20.4259,20.4504,20.3476,20.3476,25500.0
2007-05-15 14:20:00,41.54,41.74,41.5,41.59,10000.0,20.3476,20.4455,20.328,20.3721,10000.0
2007-05-15 14:30:00,41.58,41.7,41.4,41.42,17200.0,20.3672,20.4259,20.279,20.2888,17200.0
2007-05-15 14:40:00,41.45,41.54,41.3,41.3,21300.0,20.3035,20.3476,20.23,20.23,21300.0
2007-05-15 14:50:00,41.32,41.59,41.26,41.3,43700.0,20.2398,20.3721,20.2104,20.23,43700.0
2007-05-15 15:00:00,41.3,41.59,41.24,41.43,38300.0,20.23,20.3721,20.2006,20.2937,38300.0
2007-05-15 15:10:00,41.44,41.65,41.39,41.51,53800.0,20.2986,20.4014,20.2741,20.3329,53800.0
2007-05-15 15:20:00,41.51,41.54,41.36,41.53,18300.0,20.3329,20.3476,20.2594,20.3427,18300.0
2007-05-15 15:30:00,41.53,41.72,41.51,41.59,19700.0,20.3427,20.4357,20.3329,20.3721,19700.0
2007-05-15 15:40:00,41.59,41.7,41.52,41.52,24000.0,20.3721,20.4259,20.3378,20.3378,24000.0
2007-05-15 15:50:00,41.52,41.67,41.5,41.5,34300.0,20.3378,20.4112,20.328,20.328,34300.0
2007-05-16 09:30:00,41.73,41.73,41.66,41.68,5300.0,20.4406,20.4406,20.4063,20.4161,5300.0
2007-05-16 09:40:00,41.67,41.67,41.54,41.58,8100.0,20.4112,20.4112,20.3476,20.3672,8100.0
2007-05-16 09:50:00,41.57,41.59,41.54,41.59,11700.0,20.3623,20.3721,20.3476,20.3721,11700.0
2007-05-16 10:00:00,41.6,41.61,41.57,41.61,6000.0,20.377,20.3819,20.3623,20.3819,6000.0
2007-05-16 10:10:00,41.61,41.73,41.61,41.72,9500.0,20.3819,20.4406,20.3819,20.4357,9500.0
2007-05-16 10:20:00,41.72,41.77,41.67,41.71,17300.0,20.4357,20.4602,20.4112,20.4308,17300.0
2007-05-16 10:30:00,41.69,41.7,41.6,41.67,15100.0,20.421,20.4259,20.377,20.4112,15100.0
2007-05-16 10:40:00,41.67,41.74,41.67,41.72,6300.0,20.4112,20.4455,20.4112,20.4357,6300.0
2007-05-16 10:50:00,41.73,41.73,41.58,41.66,12500.0,20.4406,20.4406,20.3672,20.4063,12500.0
2007-05-16 11:00:00,41.66,41.66,41.5,41.51,16200.0,20.4063,20.4063,20.328,20.3329,16200.0
2007-05-16 11:10:00,41.5,41.6,41.48,41.57,12600.0,20.328,20.377,20.3182,20.3623,12600.0
2007-05-16 11:20:00,41.58,41.6,41.5,41.52,12300.0,20.3672,20.377,20.328,20.3378,12300.0
2007-05-16 11:30:00,41.51,41.59,41.49,41.5,9000.0,20.3329,20.3721,20.3231,20.328,9000.0
2007-05-16 11:40:00,41.5,41.51,41.38,41.38,5000.0,20.328,20.3329,20.2692,20.2692,5000.0
2007-05-16 11:50:00,41.41,41.53,41.4,41.48,6000.0,20.2839,20.3427,20.279,20.3182,6000.0
2007-05-16 12:00:00,41.48,41.59,41.45,41.49,15300.0,20.3182,20.3721,20.3035,20.3231,15300.0
2007-05-16 12:10:00,41.48,41.57,41.44,41.52,3600.0,20.3182,20.3623,20.2986,20.3378,3600.0
2007-05-16 12:20:00,41.49,41.49,41.39,41.39,4100.0,20.3231,20.3231,20.2741,20.2741,4100.0
2007-05-16 12:30:00,41.39,41.44,41.38,41.4,7000.0,20.2741,20.2986,20.2692,20.279,7000.0
2007-05-16 12:40:00,41.39,41.39,41.28,41.28,10900.0,20.2741,20.2741,20.2202,20.2202,10900.0
2007-05-16 12:50:00,41.29,41.36,41.29,41.36,3500.0,20.2251,20.2594,20.2251,20.2594,3500.0
2007-05-16 13:00:00,41.36,41.36,41.31,41.31,3600.0,20.2594,20.2594,20.2349,20.2349,3600.0
2007-05-16 13:10:00,41.32,41.33,41.3,41.31,4200.0,20.2398,20.2447,20.23,20.2349,4200.0
2007-05-16 13:20:00,41.32,41.39,41.3,41.36,7700.0,20.2398,20.2741,20.23,20.2594,7700.0
2007-05-16 13:30:00,41.37,41.39,41.35,41.39,3900.0,20.2643,20.2741,20.2545,20.2741,3900.0
2007-05-16 13:40:00,41.39,41.54,41.38,41.49,7800.0,20.2741,20.3476,20.2692,20.3231,7800.0
2007-05-16 13:50:00,41.5,41.5,41.44,41.46,14600.0,20.328,20.328,20.2986,20.3084,14600.0
2007-05-16 14:00:00,41.46,41.6,41.46,41.6,9300.0,20.3084,20.377,20.3084,20.377,9300.0
2007-05-16 14:10:00,41.6,41.6,41.57,41.58,5000.0,20.377,20.377,20.3623,20.3672,5000.0
2007-05-16 14:20:00,41.57,41.59,41.45,41.45,7900.0,20.3623,20.3721,20.3035,20.3035,7900.0
2007-05-16 14:30:00,41.45,41.48,41.44,41.45,8100.0,20.3035,20.3182,20.2986,20.3035,8100.0
2007-05-16 14:40:00,41.44,41.45,41.43,41.45,6400.0,20.2986,20.3035,20.2937,20.3035,6400.0
2007-05-16 14:50:00,41.43,41.48,41.34,41.47,16400.0,20.2937,20.3182,20.2496,20.3133,16400.0
2007-05-16 15:00:00,41.47,41.47,41.32,41.35,10000.0,20.3133,20.3133,20.2398,20.2545,10000.0
2007-05-16 15:10:00,41.34,41.34,41.26,41.28,6000.0,20.2496,20.2496,20.2104,20.2202,6000.0
2007-05-16 15:20:00,41.27,41.28,41.22,41.24,8000.0,20.2153,20.2202,20.1908,20.2006,8000.0
2007-05-16 15:30:00,41.25,41.34,41.25,41.3,12100.0,20.2055,20.2496,20.2055,20.23,12100.0
2007-05-16 15:40:00,41.3,41.32,41.23,41.25,16700.0,20.23,20.2398,20.1957,20.2055,16700.0
2007-05-16 15:50:00,41.25,41.41,41.25,41.39,17000.0,20.2055,20.2839,20.2055,20.2741,17000.0
2007-05-17 09:30:00,41.3,41.3,40.87,40.91,6600.0,20.23,20.23,20.0194,20.039,6600.0
2007-05-17 09:40:00,40.92,40.96,40.6,40.6,10900.0,20.0439,20.0635,19.8871,19.8871,10900.0
2007-05-17 09:50:00,40.57,40.66,40.43,40.53,21100.0,19.8724,19.9165,19.8039,19.8528,21100.0
2007-05-17 10:00:00,40.51,40.63,40.36,40.54,13900.0,19.843,19.9018,19.7696,19.8577,13900.0
2007-05-17 10:10:00,40.55,40.62,40.45,40.56,14200.0,19.8626,19.8969,19.8137,19.8675,14200.0
2007-05-17 10:20:00,40.56,40.59,40.53,40.59,4100.0,19.8675,19.8822,19.8528,19.8822,4100.0
2007-05-17 10:30:00,40.59,40.6,40.54,40.56,7600.0,19.8822,19.8871,19.8577,19.8675,7600.0
2007-05-17 10:40:00,40.56,40.59,40.54,40.56,10200.0,19.8675,19.8822,19.8577,19.8675,10200.0
2007-05-17 10:50:00,40.55,40.58,40.5,40.51,27300.0,19.8626,19.8773,19.8381,19.843,27300.0
2007-05-17 11:00:00,40.52,40.56,40.43,40.46,24100.0,19.8479,19.8675,19.8039,19.8185,24100.0
2007-05-17 11:10:00,40.46,40.5,40.31,40.33,44100.0,19.8185,19.8381,19.7451,19.7549,44100.0
2007-05-17 11:20:00,40.33,40.36,40.24,40.28,23500.0,19.7549,19.7696,19.7108,19.7304,23500.0
2007-05-17 11:30:00,40.24,40.33,40.22,40.33,19300.0,19.7108,19.7549,19.701,19.7549,19300.0
2007-05-17 11:40:00,40.32,40.52,40.28,40.52,6200.0,19.75,19.8479,19.7304,19.8479,6200.0
2007-05-17 11:50:00,40.49,40.51,40.44,40.51,4400.0,19.8332,19.843,19.8088,19.843,4400.0
2007-05-17 12:00:00,40.51,40.6,40.47,40.57,22000.0,19.843,19.8871,19.8234,19.8724,22000.0
2007-05-17 12:10:00,40.57,40.62,40.57,40.57,2300.0,19.8724,19.8969,19.8724,19.8724,2300.0
2007-05-17 12:20:00,40.55,40.6,40.49,40.5,13300.0,19.8626,19.8871,19.8332,19.8381,13300.0
2007-05-17 12:30:00,40.5,40.52,40.43,40.48,9500.0,19.8381,19.8479,19.8039,19.8283,9500.0
2007-05-17 12:40:00,40.48,40.5,40.46,40.5,14400.0,19.8283,19.8381,19.8185,19.8381,14400.0
2007-05-17 12:50:00,40.48,40.51,40.47,40.49,8300.0,19.8283,19.843,19.8234,19.8332,8300.0
2007-05-17 13:00:00,40.48,40.5,40.36,40.42,23300.0,19.8283,19.8381,19.7696,19.799,23300.0
2007-05-17 13:10:00,40.45,40.51,40.43,40.47,4400.0,19.8137,19.843,19.8039,19.8234,4400.0
2007-05-17 13:20:00,40.52,40.62,40.52,40.62,5600.0,19.8479,19.8969,19.8479,19.8969,5600.0
2007-05-17 13:30:00,40.65,40.75,40.65,40.74,14100.0,19.9116,19.9606,19.9116,19.9557,14100.0
2007-05-17 13:40:00,40.74,40.76,40.7,40.72,76300.0,19.9557,19.9655,19.9361,19.9459,76300.0
2007-05-17 13:50:00,40.7,40.74,40.63,40.64,11600.0,19.9361,19.9557,19.9018,19.9067,11600.0
2007-05-17 14:00:00,40.63,40.63,40.5,40.52,16900.0,19.9018,19.9018,19.8381,19.8479,16900.0
2007-05-17 14:10:00,40.51,40.51,40.4,40.46,17600.0,19.843,19.843,19.7892,19.8185,17600.0
2007-05-17 14:20:00,40.45,40.48,40.31,40.42,23300.0,19.8137,19.8283,19.7451,19.799,23300.0
2007-05-17 14:30:00,40.39,40.4,40.16,40.22,26300.0,19.7843,19.7892,19.6716,19.701,26300.0
2007-05-17 14:40:00,40.2,40.23,40.09,40.11,21300.0,19.6912,19.7059,19.6373,19.6471,21300.0
2007-05-17 14:50:00,40.13,40.32,40.13,40.29,5500.0,19.6569,19.75,19.6569,19.7353,5500.0
2007-05-17 15:00:00,40.35,40.54,40.35,40.46,7900.0,19.7647,19.8577,19.7647,19.8185,7900.0
2007-05-17 15:10:00,40.47,40.58,40.46,40.53,5300.0,19.8234,19.8773,19.8185,19.8528,5300.0
2007-05-17 15:20:00,40.54,40.56,40.5,40.52,6200.0,19.8577,19.8675,19.8381,19.8479,6200.0
2007-05-17 15:30:00,40.54,40.58,40.45,40.46,16900.0,19.8577,19.8773,19.8137,19.8185,16900.0
2007-05-17 15:40:00,40.46,40.46,40.21,40.26,15000.0,19.8185,19.8185,19.6961,19.7206,15000.0
2007-05-17 15:50:00,40.25,40.31,40.17,40.18,19100.0,19.7157,19.7451,19.6765,19.6814,19100.0
2007-05-18 09:30:00,40.33,40.47,40.17,40.17,10500.0,19.7549,19.8234,19.6765,19.6765,10500.0
2007-05-18 09:40:00,40.17,40.17,39.83,39.83,10600.0,19.6765,19.6765,19.51,19.51,10600.0
2007-05-18 09:50:00,39.83,39.89,39.65,39.66,20200.0,19.51,19.5393,19.4218,19.4267,20200.0
2007-05-18 10:00:00,39.66,39.74,39.64,39.68,22500.0,19.4267,19.4659,19.4169,19.4365,22500.0
2007-05-18 10:10:00,39.67,39.67,39.46,39.5,95200.0,19.4316,19.4316,19.3287,19.3483,95200.0
2007-05-18 10:20:00,39.51,39.53,39.46,39.49,15900.0,19.3532,19.363,19.3287,19.3434,15900.0
2007-05-18 10:30:00,39.5,39.55,39.49,39.53,9500.0,19.3483,19.3728,19.3434,19.363,9500.0
2007-05-18 10:40:00,39.51,39.58,39.46,39.5,11800.0,19.3532,19.3875,19.3287,19.3483,11800.0
2007-05-18 10:50:00,39.5,39.51,39.47,39.51,7800.0,19.3483,19.3532,19.3336,19.3532,7800.0
2007-05-18 11:00:00,39.49,39.55,39.46,39.52,12300.0,19.3434,19.3728,19.3287,19.3581,12300.0
2007-05-18 11:10:00,39.5,39.51,39.48,39.51,5300.0,19.3483,19.3532,19.3385,19.3532,5300.0
2007-05-18 11:20:00,39.51,39.51,39.43,39.46,9000.0,19.3532,19.3532,19.314,19.3287,9000.0
2007-05-18 11:30:00,39.45,39.49,39.44,39.45,10100.0,19.3238,19.3434,19.3189,19.3238,10100.0
2007-05-18 11:40:00,39.45,39.48,39.44,39.48,9700.0,19.3238,19.3385,19.3189,19.3385,9700.0
2007-05-18 11:50:00,39.48,39.55,39.48,39.55,7900.0,19.3385,19.3728,19.3385,19.3728,7900.0
2007-05-18 12:00:00,39.53,39.62,39.5,39.61,8700.0,19.363,19.4071,19.3483,19.4022,8700.0
2007-05-18 12:10:00,39.64,39.64,39.56,39.57,6900.0,19.4169,19.4169,19.3777,19.3826,6900.0
2007-05-18 12:20:00,39.58,39.62,39.58,39.62,6300.0,19.3875,19.4071,19.3875,19.4071,6300.0
2007-05-18 12:30:00,39.62,39.74,39.62,39.7,15600.0,19.4071,19.4659,19.4071,19.4463,15600.0
2007-05-18 12:40:00,39.7,39.98,39.69,39.82,13100.0,19.4463,19.5834,19.4414,19.5051,13100.0
2007-05-18 12:50:00,39.81,39.88,39.79,39.83,4200.0,19.5002,19.5344,19.4904,19.51,4200.0
2007-05-18 13:00:00,39.84,39.84,39.81,39.84,2500.0,19.5149,19.5149,19.5002,19.5149,2500.0
2007-05-18 13:10:00,39.82,39.82,39.74,39.76,4100.0,19.5051,19.5051,19.4659,19.4757,4100.0
2007-05-18 13:20:00,39.74,39.75,39.66,39.67,4600.0,19.4659,19.4708,19.4267,19.4316,4600.0
2007-05-18 13:30:00,39.65,39.68,39.63,39.64,9600.0,19.4218,19.4365,19.412,19.4169,9600.0
2007-05-18 13:40:00,39.66,39.82,39.65,39.82,14200.0,19.4267,19.5051,19.4218,19.5051,14200.0
2007-05-18 13:50:00,39.79,39.86,39.79,39.82,4700.0,19.4904,19.5247,19.4904,19.5051,4700.0
2007-05-18 14:00:00,39.81,39.93,39.81,39.93,10500.0,19.5002,19.5589,19.5002,19.5589,10500.0
2007-05-18 14:10:00,39.93,40.14,39.93,40.14,36300.0,19.5589,19.6618,19.5589,19.6618,36300.0
2007-05-18 14:20:00,40.14,40.18,39.89,39.9,24500.0,19.6618,19.6814,19.5393,19.5442,24500.0
2007-05-18 14:30:00,39.89,39.9,39.81,39.84,9400.0,19.5393,19.5442,19.5002,19.5149,9400.0
2007-05-18 14:40:00,39.84,39.84,39.72,39.75,9700.0,19.5149,19.5149,19.4561,19.4708,9700.0
2007-05-18 14:50:00,39.75,39.83,39.74,39.82,8200.0,19.4708,19.51,19.4659,19.5051,8200.0
2007-05-18 15:00:00,39.82,39.89,39.82,39.83,12500.0,19.5051,19.5393,19.5051,19.51,12500.0
2007-05-18 15:10:00,39.84,39.84,39.74,39.76,8600.0,19.5149,19.5149,19.4659,19.4757,8600.0
2007-05-18 15:20:00,39.77,39.81,39.75,39.81,7200.0,19.4806,19.5002,19.4708,19.5002,7200.0
2007-05-18 15:30:00,39.79,39.83,39.79,39.82,8000.0,19.4904,19.51,19.4904,19.5051,8000.0
2007-05-18 15:40:00,39.82,39.82,39.73,39.75,19800.0,19.5051,19.5051,19.461,19.4708,19800.0
2007-05-18 15:50:00,39.75,39.83,39.74,39.75,33200.0,19.4708,19.51,19.4659,19.4708,33200.0
2007-05-21 09:30:00,39.74,39.8,39.64,39.74,11400.0,19.4659,19.4953,19.4169,19.4659,11400.0
2007-05-21 09:40:00,39.7,39.83,39.7,39.76,9200.0,19.4463,19.51,19.4463,19.4757,9200.0
2007-05-21 09:50:00,39.75,39.79,39.67,39.73,14300.0,19.4708,19.4904,19.4316,19.461,14300.0
2007-05-21 10:00:00,39.75,39.88,39.73,39.86,11500.0,19.4708,19.5344,19.461,19.5247,11500.0
2007-05-21 10:10:00,39.85,39.93,39.79,39.89,18500.0,19.5198,19.5589,19.4904,19.5393,18500.0
2007-05-21 10:20:00,39.89,39.89,39.75,39.81,13900.0,19.5393,19.5393,19.4708,19.5002,13900.0
2007-05-21 10:30:00,39.76,39.86,39.76,39.86,8400.0,19.4757,19.5247,19.4757,19.5247,8400.0
2007-05-21 10:40:00,39.87,39.9,39.83,39.85,38000.0,19.5295,19.5442,19.51,19.5198,38000.0
2007-05-21 10:50:00,39.85,39.94,39.8,39.82,17800.0,19.5198,19.5638,19.4953,19.5051,17800.0
2007-05-21 11:00:00,39.83,39.85,39.77,39.78,8100.0,19.51,19.5198,19.4806,19.4855,8100.0
2007-05-21 11:10:00,39.8,39.86,39.76,39.85,11300.0,19.4953,19.5247,19.4757,19.5198,11300.0
2007-05-21 11:20:00,39.83,39.86,39.81,39.81,15300.0,19.51,19.5247,19.5002,19.5002,15300.0
2007-05-21 11:30:00,39.82,39.84,39.77,39.82,10500.0,19.5051,19.5149,19.4806,19.5051,10500.0
2007-05-21 11:40:00,39.82,39.85,39.82,39.83,10100.0,19.5051,19.5198,19.5051,19.51,10100.0
2007-05-21 11:50:00,39.85,40.08,39.82,40.08,19200.0,19.5198,19.6324,19.5051,19.6324,19200.0
2007-05-21 12:00:00,40.07,40.16,40.01,40.12,12500.0,19.6275,19.6716,19.5981,19.652,12500.0
2007-05-21 12:10:00,40.13,40.17,40.01,40.01,13500.0,19.6569,19.6765,19.5981,19.5981,13500.0
2007-05-21 12:20:00,40.02,40.02,39.91,39.98,11600.0,19.603,19.603,19.5491,19.5834,11600.0
2007-05-21 12:30:00,39.99,40.0,39.88,39.89,9700.0,19.5883,19.5932,19.5344,19.5393,9700.0
2007-05-21 12:40:00,39.89,40.09,39.89,40.09,10300.0,19.5393,19.6373,19.5393,19.6373,10300.0
2007-05-21 12:50:00,40.09,40.22,40.09,40.22,4500.0,19.6373,19.701,19.6373,19.701,4500.0
2007-05-21 13:00:00,40.23,40.28,40.12,40.13,18900.0,19.7059,19.7304,19.652,19.6569,18900.0
2007-05-21 13:10:00,40.13,40.17,40.12,40.17,7200.0,19.6569,19.6765,19.652,19.6765,7200.0
2007-05-21 13:20:00,40.14,40.17,40.12,40.12,6900.0,19.6618,19.6765,19.652,19.652,6900.0
2007-05-21 13:30:00,40.11,40.11,39.92,39.96,8900.0,19.6471,19.6471,19.554,19.5736,8900.0
2007-05-21 13:40:00,39.95,39.98,39.92,39.93,12700.0,19.5687,19.5834,19.554,19.5589,12700.0
2007-05-21 13:50:00,39.94,39.97,39.93,39.97,3600.0,19.5638,19.5785,19.5589,19.5785,3600.0
2007-05-21 14:00:00,39.99,40.08,39.98,40.08,3800.0,19.5883,19.6324,19.5834,19.6324,3800.0
2007-05-21 14:10:00,40.08,40.12,40.06,40.07,6600.0,19.6324,19.652,19.6226,19.6275,6600.0
2007-05-21 14:20:00,40.07,40.08,40.0,40.01,9600.0,19.6275,19.6324,19.5932,19.5981,9600.0
2007-05-21 14:30:00,40.01,40.02,39.98,39.98,66400.0,19.5981,19.603,19.5834,19.5834,66400.0
2007-05-21 14:40:00,39.99,40.03,39.91,39.99,22200.0,19.5883,19.6079,19.5491,19.5883,22200.0
2007-05-21 14:50:00,39.99,40.01,39.82,39.86,14700.0,19.5883,19.5981,19.5051,19.5247,14700.0
2007-05-21 15:00:00,39.86,39.88,39.67,39.71,28100.0,19.5247,19.5344,19.4316,19.4512,28100.0
2007-05-21 15:10:00,39.71,39.93,39.71,39.92,23800.0,19.4512,19.5589,19.4512,19.554,23800.0
2007-05-21 15:20:00,39.92,39.94,39.83,39.9,35800.0,19.554,19.5638,19.51,19.5442,35800.0
2007-05-21 15:30:00,39.91,39.96,39.86,39.94,27400.0,19.5491,19.5736,19.5247,19.5638,27400.0
2007-05-21 15:40:00,39.96,40.01,39.82,39.9,33000.0,19.5736,19.5981,19.5051,19.5442,33000.0
2007-05-21 15:50:00,39.9,39.98,39.81,39.91,56800.0,19.5442,19.5834,19.5002,19.5491,56800.0
2007-05-22 09:30:00,40.33,40.38,39.61,39.61,23300.0,19.7549,19.7794,19.4022,19.4022,23300.0
2007-05-22 09:40:00,39.61,39.83,39.52,39.53,23500.0,19.4022,19.51,19.3581,19.363,23500.0
2007-05-22 09:50:00,39.52,39.82,39.5,39.82,25800.0,19.3581,19.5051,19.3483,19.5051,25800.0
2007-05-22 10:00:00,39.82,39.86,39.66,39.69,23900.0,19.5051,19.5247,19.4267,19.4414,23900.0
2007-05-22 10:10:00,39.69,39.83,39.67,39.7,42500.0,19.4414,19.51,19.4316,19.4463,42500.0
2007-05-22 10:20:00,39.68,39.73,39.61,39.73,68900.0,19.4365,19.461,19.4022,19.461,68900.0
2007-05-22 10:30:00,39.68,39.73,39.59,39.59,22300.0,19.4365,19.461,19.3924,19.3924,22300.0
2007-05-22 10:40:00,39.58,39.6,39.51,39.52,13200.0,19.3875,19.3973,19.3532,19.3581,13200.0
2007-05-22 10:50:00,39.52,39.62,39.35,39.54,273900.0,19.3581,19.4071,19.2748,19.3679,273900.0
2007-05-22 11:00:00,39.52,39.53,39.26,39.26,155300.0,19.3581,19.363,19.2308,19.2308,155300.0
2007-05-22 11:10:00,39.26,39.35,39.26,39.29,113500.0,19.2308,19.2748,19.2308,19.2454,113500.0
2007-05-22 11:20:00,39.3,39.33,39.28,39.33,46300.0,19.2503,19.265,19.2405,19.265,46300.0
2007-05-22 11:30:00,39.33,39.34,39.31,39.34,5600.0,19.265,19.2699,19.2552,19.2699,5600.0
2007-05-22 11:40:00,39.34,39.36,39.29,39.34,17100.0,19.2699,19.2797,19.2454,19.2699,17100.0
2007-05-22 11:50:00,39.35,39.42,39.34,39.38,11000.0,19.2748,19.3091,19.2699,19.2895,11000.0
2007-05-22 12:00:00,39.38,39.41,39.34,39.41,9100.0,19.2895,19.3042,19.2699,19.3042,9100.0
2007-05-22 12:10:00,39.41,39.44,39.38,39.44,7200.0,19.3042,19.3189,19.2895,19.3189,7200.0
2007-05-22 12:20:00,39.43,39.55,39.43,39.53,16000.0,19.314,19.3728,19.314,19.363,16000.0
2007-05-22 12:30:00,39.52,39.55,39.4,39.42,34300.0,19.3581,19.3728,19.2993,19.3091,34300.0
2007-05-22 12:40:00,39.45,39.51,39.4,39.45,17000.0,19.3238,19.3532,19.2993,19.3238,17000.0
2007-05-22 12:50:00,39.46,39.5,39.41,39.41,21000.0,19.3287,19.3483,19.3042,19.3042,21000.0
2007-05-22 13:00:00,39.43,39.5,39.42,39.45,18000.0,19.314,19.3483,19.3091,19.3238,18000.0
2007-05-22 13:10:00,39.47,39.49,39.34,39.39,16900.0,19.3336,19.3434,19.2699,19.2944,16900.0
2007-05-22 13:20:00,39.39,39.45,39.32,39.4,57200.0,19.2944,19.3238,19.2601,19.2993,57200.0
2007-05-22 13:30:00,39.4,39.44,39.37,39.41,10500.0,19.2993,19.3189,19.2846,19.3042,10500.0
2007-05-22 13:40:00,39.42,39.49,39.4,39.46,12100.0,19.3091,19.3434,19.2993,19.3287,12100.0
2007-05-22 13:50:00,39.48,39.55,39.48,39.52,15000.0,19.3385,19.3728,19.3385,19.3581,15000.0
2007-05-22 14:00:00,39.5,39.57,39.48,39.56,24700.0,19.3483,19.3826,19.3385,19.3777,24700.0
2007-05-22 14:10:00,39.56,39.56,39.47,39.47,25000.0,19.3777,19.3777,19.3336,19.3336,25000.0
2007-05-22 14:20:00,39.47,39.5,39.4,39.46,49400.0,19.3336,19.3483,19.2993,19.3287,49400.0
2007-05-22 14:30:00,39.46,39.51,39.44,39.47,14300.0,19.3287,19.3532,19.3189,19.3336,14300.0
2007-05-22 14:40:00,39.46,39.48,39.42,39.44,25500.0,19.3287,19.3385,19.3091,19.3189,25500.0
2007-05-22 14:50:00,39.44,39.45,39.42,39.42,17200.0,19.3189,19.3238,19.3091,19.3091,17200.0
2007-05-22 15:00:00,39.43,39.45,39.41,39.45,22500.0,19.314,19.3238,19.3042,19.3238,22500.0
2007-05-22 15:10:00,39.45,39.45,39.4,39.4,40600.0,19.3238,19.3238,19.2993,19.2993,40600.0
2007-05-22 15:20:00,39.4,39.42,39.35,39.39,28400.0,19.2993,19.3091,19.2748,19.2944,28400.0
2007-05-22 15:30:00,39.4,39.42,39.33,39.37,21800.0,19.2993,19.3091,19.265,19.2846,21800.0
2007-05-22 15:40:00,39.39,39.42,39.23,39.24,35700.0,19.2944,19.3091,19.2161,19.221,35700.0
2007-05-22 15:50:00,39.23,39.36,39.23,39.28,44900.0,19.2161,19.2797,19.2161,19.2405,44900.0
2007-05-23 09:30:00,39.29,39.44,39.26,39.44,19400.0,19.2454,19.3189,19.2308,19.3189,19400.0
2007-05-23 09:40:00,39.43,39.43,39.25,39.28,13200.0,19.314,19.314,19.2259,19.2405,13200.0
2007-05-23 09:50:00,39.29,39.29,39.0,39.13,25100.0,19.2454,19.2454,19.1034,19.1671,25100.0
2007-05-23 10:00:00,39.1,39.3,39.1,39.15,21600.0,19.1524,19.2503,19.1524,19.1769,21600.0
2007-05-23 10:10:00,39.15,39.15,39.05,39.1,29300.0,19.1769,19.1769,19.1279,19.1524,29300.0
2007-05-23 10:20:00,39.11,39.11,39.02,39.05,23400.0,19.1573,19.1573,19.1132,19.1279,23400.0
2007-05-23 10:30:00,39.05,39.11,38.92,38.95,55700.0,19.1279,19.1573,19.0642,19.0789,55700.0
2007-05-23 10:40:00,38.95,39.0,38.89,38.96,33400.0,19.0789,19.1034,19.0495,19.0838,33400.0
2007-05-23 10:50:00,38.96,39.0,38.9,38.95,18800.0,19.0838,19.1034,19.0544,19.0789,18800.0
2007-05-23 11:00:00,38.97,38.97,38.91,38.96,8200.0,19.0887,19.0887,19.0593,19.0838,8200.0
2007-05-23 11:10:00,38.95,38.95,38.86,38.91,18300.0,19.0789,19.0789,19.0348,19.0593,18300.0
2007-05-23 11:20:00,38.89,38.91,38.41,38.49,500000.0,19.0495,19.0593,18.8144,18.8536,500000.0
2007-05-23 11:30:00,38.49,38.61,38.43,38.54,17400.0,18.8536,18.9124,18.8242,18.8781,17400.0
2007-05-23 11:40:00,38.52,38.66,38.52,38.6,39000.0,18.8683,18.9369,18.8683,18.9075,39000.0
2007-05-23 11:50:00,38.62,38.64,38.57,38.58,17600.0,18.9173,18.9271,18.8928,18.8977,17600.0
2007-05-23 12:00:00,38.56,38.61,38.56,38.6,7800.0,18.8879,18.9124,18.8879,18.9075,7800.0
2007-05-23 12:10:00,38.6,38.64,38.55,38.61,18800.0,18.9075,18.9271,18.883,18.9124,18800.0
2007-05-23 12:20:00,38.62,38.68,38.56,38.64,15400.0,18.9173,18.9467,18.8879,18.9271,15400.0
2007-05-23 12:30:00,38.64,38.66,38.58,38.59,8900.0,18.9271,18.9369,18.8977,18.9026,8900.0
2007-05-23 12:40:00,38.59,38.68,38.56,38.56,11600.0,18.9026,18.9467,18.8879,18.8879,11600.0
2007-05-23 12:50:00,38.57,38.6,38.56,38.6,4600.0,18.8928,18.9075,18.8879,18.9075,4600.0
2007-05-23 13:00:00,38.6,38.64,38.59,38.64,10500.0,18.9075,18.9271,18.9026,18.9271,10500.0
2007-05-23 13:10:00,38.63,38.63,38.36,38.36,35500.0,18.9222,18.9222,18.7899,18.7899,35500.0
2007-05-23 13:20:00,38.34,38.4,38.26,38.29,18300.0,18.7801,18.8095,18.7409,18.7556,18300.0
2007-05-23 13:30:00,38.28,38.29,37.97,38.0,116000.0,18.7507,18.7556,18.5989,18.6136,116000.0
2007-05-23 13:40:00,38.0,38.05,37.77,37.78,29500.0,18.6136,18.6381,18.5009,18.5058,29500.0
2007-05-23 13:50:00,37.78,37.8,37.58,37.63,68600.0,18.5058,18.5156,18.4078,18.4323,68600.0
2007-05-23 14:00:00,37.66,37.94,37.6,37.93,146700.0,18.447,18.5842,18.4176,18.5793,146700.0
2007-05-23 14:10:00,37.94,38.0,37.81,37.96,51600.0,18.5842,18.6136,18.5205,18.594,51600.0
2007-05-23 14:20:00,37.95,38.02,37.76,37.8,56600.0,18.5891,18.6234,18.496,18.5156,56600.0
2007-05-23 14:30:00,37.8,37.84,37.71,37.79,26500.0,18.5156,18.5352,18.4715,18.5107,26500.0
2007-05-23 14:40:00,37.76,37.87,37.61,37.74,16900.0,18.496,18.5499,18.4225,18.4862,16900.0
2007-05-23 14:50:00,37.76,37.9,37.75,37.82,19300.0,18.496,18.5646,18.4911,18.5254,19300.0
2007-05-23 15:00:00,37.81,38.05,37.8,37.99,76700.0,18.5205,18.6381,18.5156,18.6087,76700.0
2007-05-23 15:10:00,38.0,38.06,37.87,38.0,38900.0,18.6136,18.643,18.5499,18.6136,38900.0
2007-05-23 15:20:00,38.0,38.0,37.69,37.7,47300.0,18.6136,18.6136,18.4617,18.4666,47300.0
2007-05-23 15:30:00,37.69,37.81,37.68,37.77,21400.0,18.4617,18.5205,18.4568,18.5009,21400.0
2007-05-23 15:40:00,37.77,37.77,37.65,37.75,72500.0,18.5009,18.5009,18.4421,18.4911,72500.0
2007-05-23 15:50:00,37.74,37.75,37.7,37.75,131500.0,18.4862,18.4911,18.4666,18.4911,131500.0
2007-05-24 09:30:00,39.0,39.57,38.65,38.7,243100.0,19.1034,19.3826,18.932,18.9564,243100.0
2007-05-24 09:40:00,38.71,38.76,38.55,38.59,113000.0,18.9613,18.9858,18.883,18.9026,113000.0
2007-05-24 09:50:00,38.58,38.68,38.35,38.49,100500.0,18.8977,18.9467,18.785,18.8536,100500.0
2007-05-24 10:00:00,38.5,38.75,38.5,38.64,115200.0,18.8585,18.9809,18.8585,18.9271,115200.0
2007-05-24 10:10:00,38.63,38.75,38.63,38.73,64100.0,18.9222,18.9809,18.9222,18.9711,64100.0
2007-05-24 10:20:00,38.72,38.76,38.65,38.68,36600.0,18.9662,18.9858,18.932,18.9467,36600.0
2007-05-24 10:30:00,38.68,38.75,38.62,38.64,64100.0,18.9467,18.9809,18.9173,18.9271,64100.0
2007-05-24 10:40:00,38.63,38.71,38.57,38.59,37700.0,18.9222,18.9613,18.8928,18.9026,37700.0
2007-05-24 10:50:00,38.59,38.62,38.42,38.51,38400.0,18.9026,18.9173,18.8193,18.8634,38400.0
2007-05-24 11:00:00,38.49,38.62,38.47,38.52,44100.0,18.8536,18.9173,18.8438,18.8683,44100.0
2007-05-24 11:10:00,38.52,38.53,38.32,38.36,65900.0,18.8683,18.8732,18.7703,18.7899,65900.0
2007-05-24 11:20:00,38.36,38.45,38.24,38.31,38800.0,18.7899,18.834,18.7311,18.7654,38800.0
2007-05-24 11:30:00,38.32,38.39,38.24,38.3,63400.0,18.7703,18.8046,18.7311,18.7605,63400.0
2007-05-24 11:40:00,38.29,38.32,38.22,38.26,43300.0,18.7556,18.7703,18.7213,18.7409,43300.0
2007-05-24 11:50:00,38.24,38.32,38.24,38.29,59000.0,18.7311,18.7703,18.7311,18.7556,59000.0
2007-05-24 12:00:00,38.29,38.29,38.12,38.16,26500.0,18.7556,18.7556,18.6723,18.6919,26500.0
2007-05-24 12:10:00,38.15,38.26,38.15,38.17,39600.0,18.687,18.7409,18.687,18.6968,39600.0
2007-05-24 12:20:00,38.16,38.18,37.96,38.17,59800.0,18.6919,18.7017,18.594,18.6968,59800.0
2007-05-24 12:30:00,38.16,38.22,38.11,38.16,27500.0,18.6919,18.7213,18.6674,18.6919,27500.0
2007-05-24 12:40:00,38.18,38.25,38.11,38.25,27300.0,18.7017,18.736,18.6674,18.736,27300.0
2007-05-24 12:50:00,38.25,38.28,38.18,38.27,14100.0,18.736,18.7507,18.7017,18.7458,14100.0
2007-05-24 13:00:00,38.27,38.27,38.23,38.23,10400.0,18.7458,18.7458,18.7262,18.7262,10400.0
2007-05-24 13:10:00,38.24,38.32,38.22,38.27,18800.0,18.7311,18.7703,18.7213,18.7458,18800.0
2007-05-24 13:20:00,38.28,38.38,38.27,38.35,16600.0,18.7507,18.7997,18.7458,18.785,16600.0
2007-05-24 13:30:00,38.35,38.38,38.32,38.32,12500.0,18.785,18.7997,18.7703,18.7703,12500.0
2007-05-24 13:40:00,38.32,38.41,38.3,38.38,12900.0,18.7703,18.8144,18.7605,18.7997,12900.0
2007-05-24 13:50:00,38.37,38.39,38.32,38.39,10900.0,18.7948,18.8046,18.7703,18.8046,10900.0
2007-05-24 14:00:00,38.41,38.41,38.3,38.31,16700.0,18.8144,18.8144,18.7605,18.7654,16700.0
2007-05-24 14:10:00,38.31,38.34,38.24,38.26,26000.0,18.7654,18.7801,18.7311,18.7409,26000.0
2007-05-24 14:20:00,38.26,38.37,38.24,38.25,20900.0,18.7409,18.7948,18.7311,18.736,20900.0
2007-05-24 14:30:00,38.25,38.34,38.23,38.27,57900.0,18.736,18.7801,18.7262,18.7458,57900.0
2007-05-24 14:40:00,38.28,38.35,38.22,38.26,76600.0,18.7507,18.785,18.7213,18.7409,76600.0
2007-05-24 14:50:00,38.26,38.38,38.24,38.3,49300.0,18.7409,18.7997,18.7311,18.7605,49300.0
2007-05-24 15:00:00,38.33,38.42,38.28,38.29,26100.0,18.7752,18.8193,18.7507,18.7556,26100.0
2007-05-24 15:10:00,38.29,38.4,38.24,38.3,25500.0,18.7556,18.8095,18.7311,18.7605,25500.0
2007-05-24 15:20:00,38.31,38.55,38.29,38.37,42800.0,18.7654,18.883,18.7556,18.7948,42800.0
2007-05-24 15:30:00,38.37,38.37,38.22,38.27,49000.0,18.7948,18.7948,18.7213,18.7458,49000.0
2007-05-24 15:40:00,38.25,38.56,38.24,38.55,35200.0,18.736,18.8879,18.7311,18.883,35200.0
2007-05-24 15:50:00,38.55,38.61,38.49,38.53,76300.0,18.883,18.9124,18.8536,18.8732,76300.0
2007-05-25 09:30:00,38.6,38.94,38.6,38.94,13000.0,18.9075,19.074,18.9075,19.074,13000.0
2007-05-25 09:40:00,38.94,39.3,38.94,39.27,21300.0,19.074,19.2503,19.074,19.2357,21300.0
2007-05-25 09:50:00,39.28,39.37,39.1,39.12,20200.0,19.2405,19.2846,19.1524,19.1622,20200.0
2007-05-25 10:00:00,39.1,39.18,39.05,39.15,21600.0,19.1524,19.1916,19.1279,19.1769,21600.0
2007-05-25 10:10:00,39.15,39.2,39.05,39.05,54600.0,19.1769,19.2014,19.1279,19.1279,54600.0
2007-05-25 10:20:00,39.05,39.17,39.02,39.12,19100.0,19.1279,19.1867,19.1132,19.1622,19100.0
2007-05-25 10:30:00,39.13,39.18,39.02,39.06,12800.0,19.1671,19.1916,19.1132,19.1328,12800.0
2007-05-25 10:40:00,39.06,39.1,38.87,39.0,118300.0,19.1328,19.1524,19.0397,19.1034,118300.0
2007-05-25 10:50:00,38.99,38.99,38.87,38.98,7300.0,19.0985,19.0985,19.0397,19.0936,7300.0
2007-05-25 11:00:00,38.97,39.02,38.96,39.0,7900.0,19.0887,19.1132,19.0838,19.1034,7900.0
2007-05-25 11:10:00,38.99,38.99,38.86,38.87,13800.0,19.0985,19.0985,19.0348,19.0397,13800.0
2007-05-25 11:20:00,38.87,38.87,38.8,38.85,11000.0,19.0397,19.0397,19.0054,19.0299,11000.0
2007-05-25 11:30:00,38.85,38.91,38.77,38.85,18400.0,19.0299,19.0593,18.9907,19.0299,18400.0
2007-05-25 11:40:00,38.83,38.86,38.68,38.71,14800.0,19.0201,19.0348,18.9467,18.9613,14800.0
2007-05-25 11:50:00,38.7,38.71,38.58,38.68,11700.0,18.9564,18.9613,18.8977,18.9467,11700.0
2007-05-25 12:00:00,38.68,38.77,38.64,38.77,12700.0,18.9467,18.9907,18.9271,18.9907,12700.0
2007-05-25 12:10:00,38.77,38.82,38.67,38.72,11600.0,18.9907,19.0152,18.9418,18.9662,11600.0
2007-05-25 12:20:00,38.73,38.82,38.63,38.63,15100.0,18.9711,19.0152,18.9222,18.9222,15100.0
2007-05-25 12:30:00,38.62,38.74,38.62,38.73,16100.0,18.9173,18.976,18.9173,18.9711,16100.0
2007-05-25 12:40:00,38.73,38.73,38.46,38.47,6000.0,18.9711,18.9711,18.8389,18.8438,6000.0
2007-05-25 12:50:00,38.46,38.52,38.42,38.43,7100.0,18.8389,18.8683,18.8193,18.8242,7100.0
2007-05-25 13:00:00,38.44,38.64,38.44,38.63,9600.0,18.8291,18.9271,18.8291,18.9222,9600.0
2007-05-25 13:10:00,38.65,38.73,38.62,38.64,8200.0,18.932,18.9711,18.9173,18.9271,8200.0
2007-05-25 13:20:00,38.6,38.73,38.58,38.63,7100.0,18.9075,18.9711,18.8977,18.9222,7100.0
2007-05-25 13:30:00,38.66,38.79,38.64,38.74,20200.0,18.9369,19.0005,18.9271,18.976,20200.0
2007-05-25 13:40:00,38.76,38.78,38.66,38.77,13900.0,18.9858,18.9956,18.9369,18.9907,13900.0
2007-05-25 13:50:00,38.76,38.78,38.66,38.74,13100.0,18.9858,18.9956,18.9369,18.976,13100.0
2007-05-25 14:00:00,38.75,38.85,38.66,38.66,11400.0,18.9809,19.0299,18.9369,18.9369,11400.0
2007-05-25 14:10:00,38.65,38.74,38.63,38.67,9600.0,18.932,18.976,18.9222,18.9418,9600.0
2007-05-25 14:20:00,38.67,38.75,38.64,38.65,7500.0,18.9418,18.9809,18.9271,18.932,7500.0
2007-05-25 14:30:00,38.65,38.79,38.65,38.79,5400.0,18.932,19.0005,18.932,19.0005,5400.0
2007-05-25 14:40:00,38.78,38.89,38.77,38.85,8500.0,18.9956,19.0495,18.9907,19.0299,8500.0
2007-05-25 14:50:00,38.85,38.87,38.79,38.82,9500.0,19.0299,19.0397,19.0005,19.0152,9500.0
2007-05-25 15:00:00,38.8,38.85,38.79,38.85,9000.0,19.0054,19.0299,19.0005,19.0299,9000.0
2007-05-25 15:10:00,38.85,38.89,38.8,38.82,13900.0,19.0299,19.0495,19.0054,19.0152,13900.0
2007-05-25 15:20:00,38.81,38.83,38.75,38.79,9600.0,19.0103,19.0201,18.9809,19.0005,9600.0
2007-05-25 15:30:00,38.79,38.81,38.74,38.77,12000.0,19.0005,19.0103,18.976,18.9907,12000.0
2007-05-25 15:40:00,38.77,38.78,38.7,38.74,14800.0,18.9907,18.9956,18.9564,18.976,14800.0
2007-05-25 15:50:00,38.74,38.84,38.72,38.83,12000.0,18.976,19.025,18.9662,19.0201,12000.0
2007-05-29 09:30:00,38.95,39.22,38.95,39.12,43200.0,19.0789,19.2112,19.0789,19.1622,43200.0
2007-05-29 09:40:00,39.12,39.28,39.12,39.19,42000.0,19.1622,19.2405,19.1622,19.1965,42000.0
2007-05-29 09:50:00,39.21,39.31,39.16,39.16,38000.0,19.2063,19.2552,19.1818,19.1818,38000.0
2007-05-29 10:00:00,39.15,39.19,38.93,38.97,13500.0,19.1769,19.1965,19.0691,19.0887,13500.0
2007-05-29 10:10:00,39.01,39.02,38.9,38.95,69300.0,19.1083,19.1132,19.0544,19.0789,69300.0
2007-05-29 10:20:00,38.95,38.98,38.75,38.98,9300.0,19.0789,19.0936,18.9809,19.0936,9300.0
2007-05-29 10:30:00,38.98,39.04,38.94,38.96,36200.0,19.0936,19.123,19.074,19.0838,36200.0
2007-05-29 10:40:00,38.97,39.06,38.94,38.96,26600.0,19.0887,19.1328,19.074,19.0838,26600.0
2007-05-29 10:50:00,38.96,39.0,38.9,38.93,18300.0,19.0838,19.1034,19.0544,19.0691,18300.0
2007-05-29 11:00:00,38.92,38.94,38.86,38.89,6800.0,19.0642,19.074,19.0348,19.0495,6800.0
2007-05-29 11:10:00,38.89,39.05,38.89,38.98,9600.0,19.0495,19.1279,19.0495,19.0936,9600.0
2007-05-29 11:20:00,38.97,39.04,38.96,39.03,4400.0,19.0887,19.123,19.0838,19.1181,4400.0
2007-05-29 11:30:00,39.03,39.12,39.03,39.12,4900.0,19.1181,19.1622,19.1181,19.1622,4900.0
2007-05-29 11:40:00,39.12,39.12,38.99,39.01,7200.0,19.1622,19.1622,19.0985,19.1083,7200.0
2007-05-29 11:50:00,39.01,39.01,38.8,38.8,7500.0,19.1083,19.1083,19.0054,19.0054,7500.0
2007-05-29 12:00:00,38.78,38.83,38.76,38.83,12000.0,18.9956,19.0201,18.9858,19.0201,12000.0
2007-05-29 12:10:00,38.8,38.84,38.73,38.73,10500.0,19.0054,19.025,18.9711,18.9711,10500.0
2007-05-29 12:20:00,38.74,38.75,38.69,38.7,4100.0,18.976,18.9809,18.9515,18.9564,4100.0
2007-05-29 12:30:00,38.69,38.79,38.69,38.72,6600.0,18.9515,19.0005,18.9515,18.9662,6600.0
2007-05-29 12:40:00,38.71,38.78,38.6,38.75,6600.0,18.9613,18.9956,18.9075,18.9809,6600.0
2007-05-29 12:50:00,38.75,38.77,38.74,38.77,1500.0,18.9809,18.9907,18.976,18.9907,1500.0
2007-05-29 13:00:00,38.78,38.83,38.76,38.83,2200.0,18.9956,19.0201,18.9858,19.0201,2200.0
2007-05-29 13:10:00,38.82,38.87,38.79,38.8,4300.0,19.0152,19.0397,19.0005,19.0054,4300.0
2007-05-29 13:20:00,38.8,38.87,38.73,38.87,15700.0,19.0054,19.0397,18.9711,19.0397,15700.0
2007-05-29 13:30:00,38.85,38.86,38.69,38.69,3100.0,19.0299,19.0348,18.9515,18.9515,3100.0
2007-05-29 13:40:00,38.66,38.79,38.66,38.77,4400.0,18.9369,19.0005,18.9369,18.9907,4400.0
2007-05-29 13:50:00,38.78,38.81,38.78,38.81,1700.0,18.9956,19.0103,18.9956,19.0103,1700.0
2007-05-29 14:00:00,38.79,38.93,38.7,38.86,10000.0,19.0005,19.0691,18.9564,19.0348,10000.0
2007-05-29 14:10:00,38.83,38.89,38.76,38.83,10500.0,19.0201,19.0495,18.9858,19.0201,10500.0
2007-05-29 14:20:00,38.83,38.96,38.83,38.92,8800.0,19.0201,19.0838,19.0201,19.0642,8800.0
2007-05-29 14:30:00,38.91,39.03,38.9,39.03,24500.0,19.0593,19.1181,19.0544,19.1181,24500.0
2007-05-29 14:40:00,39.03,39.07,39.01,39.01,8800.0,19.1181,19.1377,19.1083,19.1083,8800.0
2007-05-29 14:50:00,39.02,39.04,38.97,39.01,11500.0,19.1132,19.123,19.0887,19.1083,11500.0
2007-05-29 15:00:00,39.01,39.01,38.98,38.99,27600.0,19.1083,19.1083,19.0936,19.0985,27600.0
2007-05-29 15:10:00,38.98,39.05,38.97,38.97,20200.0,19.0936,19.1279,19.0887,19.0887,20200.0
2007-05-29 15:20:00,38.98,39.76,38.9,38.93,28900.0,19.0936,19.4757,19.0544,19.0691,28900.0
2007-05-29 15:30:00,38.92,38.98,38.88,38.92,18700.0,19.0642,19.0936,19.0446,19.0642,18700.0
2007-05-29 15:40:00,38.92,39.07,38.92,39.01,58000.0,19.0642,19.1377,19.0642,19.1083,58000.0
2007-05-29 15:50:00,39.01,39.11,39.0,39.1,38700.0,19.1083,19.1573,19.1034,19.1524,38700.0
2007-05-30 09:30:00,39.12,39.38,38.48,39.19,11200.0,19.1622,19.2895,18.8487,19.1965,11200.0
2007-05-30 09:40:00,39.23,39.52,39.13,39.52,62900.0,19.2161,19.3581,19.1671,19.3581,62900.0
2007-05-30 09:50:00,39.51,40.0,39.45,39.99,19000.0,19.3532,19.5932,19.3238,19.5883,19000.0
2007-05-30 10:00:00,39.98,40.11,39.93,40.02,70500.0,19.5834,19.6471,19.5589,19.603,70500.0
2007-05-30 10:10:00,40.01,40.1,39.99,40.05,50700.0,19.5981,19.6422,19.5883,19.6177,50700.0
2007-05-30 10:20:00,40.04,40.04,39.95,39.99,52000.0,19.6128,19.6128,19.5687,19.5883,52000.0
2007-05-30 10:30:00,39.99,40.0,39.8,39.84,11700.0,19.5883,19.5932,19.4953,19.5149,11700.0
2007-05-30 10:40:00,39.83,39.84,39.69,39.69,16700.0,19.51,19.5149,19.4414,19.4414,16700.0
2007-05-30 10:50:00,39.69,39.7,39.62,39.66,27300.0,19.4414,19.4463,19.4071,19.4267,27300.0
2007-05-30 11:00:00,39.67,39.8,39.67,39.8,29400.0,19.4316,19.4953,19.4316,19.4953,29400.0
2007-05-30 11:10:00,39.79,39.88,39.72,39.84,9100.0,19.4904,19.5344,19.4561,19.5149,9100.0
2007-05-30 11:20:00,39.84,40.1,39.84,40.07,15400.0,19.5149,19.6422,19.5149,19.6275,15400.0
2007-05-30 11:30:00,40.04,40.12,40.0,40.01,18200.0,19.6128,19.652,19.5932,19.5981,18200.0
2007-05-30 11:40:00,40.01,40.04,39.9,39.94,12700.0,19.5981,19.6128,19.5442,19.5638,12700.0
2007-05-30 11:50:00,39.94,40.05,39.91,39.96,11300.0,19.5638,19.6177,19.5491,19.5736,11300.0
2007-05-30 12:00:00,39.99,40.18,39.99,40.05,15800.0,19.5883,19.6814,19.5883,19.6177,15800.0
2007-05-30 12:10:00,40.05,40.07,40.0,40.02,10000.0,19.6177,19.6275,19.5932,19.603,10000.0
2007-05-30 12:20:00,40.01,40.08,40.01,40.05,18600.0,19.5981,19.6324,19.5981,19.6177,18600.0
2007-05-30 12:30:00,40.05,40.05,39.97,39.98,11600.0,19.6177,19.6177,19.5785,19.5834,11600.0
2007-05-30 12:40:00,39.99,40.0,39.95,40.0,15300.0,19.5883,19.5932,19.5687,19.5932,15300.0
2007-05-30 12:50:00,39.99,40.07,39.94,40.05,19400.0,19.5883,19.6275,19.5638,19.6177,19400.0
2007-05-30 13:00:00,40.04,40.05,40.03,40.05,4600.0,19.6128,19.6177,19.6079,19.6177,4600.0
2007-05-30 13:10:00,40.04,40.05,40.02,40.03,5300.0,19.6128,19.6177,19.603,19.6079,5300.0
2007-05-30 13:20:00,40.03,40.05,40.01,40.03,75500.0,19.6079,19.6177,19.5981,19.6079,75500.0
2007-05-30 13:30:00,40.05,40.12,40.03,40.03,11900.0,19.6177,19.652,19.6079,19.6079,11900.0
2007-05-30 13:40:00,40.03,40.1,40.01,40.06,32400.0,19.6079,19.6422,19.5981,19.6226,32400.0
2007-05-30 13:50:00,40.06,40.1,40.02,40.06,13500.0,19.6226,19.6422,19.603,19.6226,13500.0
2007-05-30 14:00:00,40.05,40.15,40.0,40.07,45800.0,19.6177,19.6667,19.5932,19.6275,45800.0
2007-05-30 14:10:00,40.07,40.14,40.0,40.05,41500.0,19.6275,19.6618,19.5932,19.6177,41500.0
2007-05-30 14:20:00,40.06,40.18,40.05,40.15,27300.0,19.6226,19.6814,19.6177,19.6667,27300.0
2007-05-30 14:30:00,40.14,40.15,40.1,40.11,13700.0,19.6618,19.6667,19.6422,19.6471,13700.0
2007-05-30 14:40:00,40.11,40.15,40.05,40.08,6400.0,19.6471,19.6667,19.6177,19.6324,6400.0
2007-05-30 14:50:00,40.06,40.12,40.02,40.12,4400.0,19.6226,19.652,19.603,19.652,4400.0
2007-05-30 15:00:00,40.13,40.22,40.12,40.22,5500.0,19.6569,19.701,19.652,19.701,5500.0
2007-05-30 15:10:00,40.22,40.22,40.11,40.15,79800.0,19.701,19.701,19.6471,19.6667,79800.0
2007-05-30 15:20:00,40.15,40.15,40.02,40.05,62400.0,19.6667,19.6667,19.603,19.6177,62400.0
2007-05-30 15:30:00,40.06,40.16,40.05,40.13,87900.0,19.6226,19.6716,19.6177,19.6569,87900.0
2007-05-30 15:40:00,40.14,40.19,40.08,40.1,31000.0,19.6618,19.6863,19.6324,19.6422,31000.0
2007-05-30 15:50:00,40.1,40.35,40.05,40.31,66700.0,19.6422,19.7647,19.6177,19.7451,66700.0
2007-05-31 09:30:00,40.82,41.01,40.61,40.75,29400.0,19.9949,20.088,19.892,19.9606,29400.0
2007-05-31 09:40:00,40.76,40.95,40.65,40.75,18800.0,19.9655,20.0586,19.9116,19.9606,18800.0
2007-05-31 09:50:00,40.75,40.86,40.7,40.72,6100.0,19.9606,20.0145,19.9361,19.9459,6100.0
2007-05-31 10:00:00,40.74,40.79,40.7,40.75,15600.0,19.9557,19.9802,19.9361,19.9606,15600.0
2007-05-31 10:10:00,40.74,40.74,40.55,40.56,16800.0,19.9557,19.9557,19.8626,19.8675,16800.0
2007-05-31 10:20:00,40.55,40.61,40.38,40.46,28500.0,19.8626,19.892,19.7794,19.8185,28500.0
2007-05-31 10:30:00,40.48,40.64,40.46,40.6,20000.0,19.8283,19.9067,19.8185,19.8871,20000.0
2007-05-31 10:40:00,40.6,40.63,40.56,40.63,5900.0,19.8871,19.9018,19.8675,19.9018,5900.0
2007-05-31 10:50:00,40.62,40.65,40.6,40.63,9100.0,19.8969,19.9116,19.8871,19.9018,9100.0
2007-05-31 11:00:00,40.64,40.64,40.52,40.53,13500.0,19.9067,19.9067,19.8479,19.8528,13500.0
2007-05-31 11:10:00,40.52,40.54,40.39,40.39,6900.0,19.8479,19.8577,19.7843,19.7843,6900.0
2007-05-31 11:20:00,40.39,40.39,40.1,40.14,19300.0,19.7843,19.7843,19.6422,19.6618,19300.0
2007-05-31 11:30:00,40.16,40.32,40.15,40.31,10300.0,19.6716,19.75,19.6667,19.7451,10300.0
2007-05-31 11:40:00,40.32,40.43,40.29,40.41,8200.0,19.75,19.8039,19.7353,19.7941,8200.0
2007-05-31 11:50:00,40.42,40.51,40.39,40.41,24900.0,19.799,19.843,19.7843,19.7941,24900.0
2007-05-31 12:00:00,40.42,40.42,40.32,40.37,12000.0,19.799,19.799,19.75,19.7745,12000.0
2007-05-31 12:10:00,40.37,40.44,40.35,40.41,12200.0,19.7745,19.8088,19.7647,19.7941,12200.0
2007-05-31 12:20:00,40.41,40.49,40.41,40.49,10800.0,19.7941,19.8332,19.7941,19.8332,10800.0
2007-05-31 12:30:00,40.49,40.51,40.48,40.5,7100.0,19.8332,19.843,19.8283,19.8381,7100.0
2007-05-31 12:40:00,40.51,40.52,40.44,40.45,10300.0,19.843,19.8479,19.8088,19.8137,10300.0
2007-05-31 12:50:00,40.46,40.47,40.44,40.45,3000.0,19.8185,19.8234,19.8088,19.8137,3000.0
2007-05-31 13:00:00,40.46,40.51,40.41,40.41,19300.0,19.8185,19.843,19.7941,19.7941,19300.0
2007-05-31 13:10:00,40.42,40.51,40.41,40.51,22700.0,19.799,19.843,19.7941,19.843,22700.0
2007-05-31 13:20:00,40.51,40.51,40.5,40.5,8600.0,19.843,19.843,19.8381,19.8381,8600.0
2007-05-31 13:30:00,40.51,40.51,40.48,40.5,10100.0,19.843,19.843,19.8283,19.8381,10100.0
2007-05-31 13:40:00,40.51,40.51,40.5,40.5,8700.0,19.843,19.843,19.8381,19.8381,8700.0
2007-05-31 13:50:00,40.51,40.51,40.5,40.5,6700.0,19.843,19.843,19.8381,19.8381,6700.0
2007-05-31 14:00:00,40.51,40.51,40.46,40.51,30700.0,19.843,19.843,19.8185,19.843,30700.0
2007-05-31 14:10:00,40.51,40.51,40.47,40.48,23700.0,19.843,19.843,19.8234,19.8283,23700.0
2007-05-31 14:20:00,40.44,40.61,40.44,40.57,37600.0,19.8088,19.892,19.8088,19.8724,37600.0
2007-05-31 14:30:00,40.58,40.62,40.58,40.6,5400.0,19.8773,19.8969,19.8773,19.8871,5400.0
2007-05-31 14:40:00,40.59,40.59,40.5,40.57,16100.0,19.8822,19.8822,19.8381,19.8724,16100.0
2007-05-31 14:50:00,40.57,40.59,40.51,40.52,7700.0,19.8724,19.8822,19.843,19.8479,7700.0
2007-05-31 15:00:00,40.52,40.57,40.5,40.56,23600.0,19.8479,19.8724,19.8381,19.8675,23600.0
2007-05-31 15:10:00,40.56,40.58,40.55,40.58,30200.0,19.8675,19.8773,19.8626,19.8773,30200.0
2007-05-31 15:20:00,40.58,40.63,40.55,40.6,46400.0,19.8773,19.9018,19.8626,19.8871,46400.0
2007-05-31 15:30:00,40.6,40.63,40.6,40.62,15700.0,19.8871,19.9018,19.8871,19.8969,15700.0
2007-05-31 15:40:00,40.61,40.62,40.61,40.61,71100.0,19.892,19.8969,19.892,19.892,71100.0
2007-05-31 15:50:00,40.62,40.62,40.6,40.61,40700.0,19.8969,19.8969,19.8871,19.892,40700.0
2007-06-01 09:30:00,40.61,40.61,40.5,40.51,9700.0,19.892,19.892,19.8381,19.843,9700.0
2007-06-01 09:40:00,40.55,40.68,40.55,40.57,7700.0,19.8626,19.9263,19.8626,19.8724,7700.0
2007-06-01 09:50:00,40.57,40.66,40.57,40.62,9900.0,19.8724,19.9165,19.8724,19.8969,9900.0
2007-06-01 10:00:00,40.6,40.7,40.6,40.63,48500.0,19.8871,19.9361,19.8871,19.9018,48500.0
2007-06-01 10:10:00,40.64,40.69,40.62,40.68,114000.0,19.9067,19.9312,19.8969,19.9263,114000.0
2007-06-01 10:20:00,40.68,40.76,40.67,40.73,10100.0,19.9263,19.9655,19.9214,19.9508,10100.0
2007-06-01 10:30:00,40.76,40.96,40.75,40.87,12700.0,19.9655,20.0635,19.9606,20.0194,12700.0
2007-06-01 10:40:00,40.84,40.87,40.65,40.85,221300.0,20.0047,20.0194,19.9116,20.0096,221300.0
2007-06-01 10:50:00,40.84,40.86,40.78,40.79,3400.0,20.0047,20.0145,19.9753,19.9802,3400.0
2007-06-01 11:00:00,40.79,40.82,40.76,40.79,9100.0,19.9802,19.9949,19.9655,19.9802,9100.0
2007-06-01 11:10:00,40.79,40.79,40.75,40.76,3200.0,19.9802,19.9802,19.9606,19.9655,3200.0
2007-06-01 11:20:00,40.77,40.78,40.64,40.65,10400.0,19.9704,19.9753,19.9067,19.9116,10400.0
2007-06-01 11:30:00,40.66,40.66,40.61,40.61,5800.0,19.9165,19.9165,19.892,19.892,5800.0
2007-06-01 11:40:00,40.61,40.66,40.6,40.61,10100.0,19.892,19.9165,19.8871,19.892,10100.0
2007-06-01 11:50:00,40.61,40.62,40.6,40.6,6800.0,19.892,19.8969,19.8871,19.8871,6800.0
2007-06-01 12:00:00,40.6,40.61,40.48,40.5,22600.0,19.8871,19.892,19.8283,19.8381,22600.0
2007-06-01 12:10:00,40.49,40.54,40.45,40.53,17900.0,19.8332,19.8577,19.8137,19.8528,17900.0
2007-06-01 12:20:00,40.53,40.55,40.43,40.49,18000.0,19.8528,19.8626,19.8039,19.8332,18000.0
2007-06-01 12:30:00,40.49,40.53,40.45,40.53,5600.0,19.8332,19.8528,19.8137,19.8528,5600.0
2007-06-01 12:40:00,40.54,40.62,40.45,40.45,7700.0,19.8577,19.8969,19.8137,19.8137,7700.0
2007-06-01 12:50:00,40.45,40.48,40.44,40.44,2500.0,19.8137,19.8283,19.8088,19.8088,2500.0
2007-06-01 13:00:00,40.47,40.56,40.47,40.49,12600.0,19.8234,19.8675,19.8234,19.8332,12600.0
2007-06-01 13:10:00,40.49,40.62,40.49,40.61,11100.0,19.8332,19.8969,19.8332,19.892,11100.0
2007-06-01 13:20:00,40.61,40.63,40.58,40.6,5600.0,19.892,19.9018,19.8773,19.8871,5600.0
2007-06-01 13:30:00,40.6,40.62,40.6,40.62,4500.0,19.8871,19.8969,19.8871,19.8969,4500.0
2007-06-01 13:40:00,40.62,40.63,40.6,40.61,5000.0,19.8969,19.9018,19.8871,19.892,5000.0
2007-06-01 13:50:00,40.61,40.64,40.6,40.63,22900.0,19.892,19.9067,19.8871,19.9018,22900.0
2007-06-01 14:00:00,40.62,40.67,40.6,40.67,47700.0,19.8969,19.9214,19.8871,19.9214,47700.0
2007-06-01 14:10:00,40.66,40.68,40.6,40.67,21700.0,19.9165,19.9263,19.8871,19.9214,21700.0
2007-06-01 14:20:00,40.64,40.7,40.62,40.65,18000.0,19.9067,19.9361,19.8969,19.9116,18000.0
2007-06-01 14:30:00,40.64,40.66,40.62,40.62,17000.0,19.9067,19.9165,19.8969,19.8969,17000.0
2007-06-01 14:40:00,40.63,40.77,40.62,40.7,18000.0,19.9018,19.9704,19.8969,19.9361,18000.0
2007-06-01 14:50:00,40.7,40.7,40.52,40.52,5100.0,19.9361,19.9361,19.8479,19.8479,5100.0
2007-06-01 15:00:00,40.53,40.55,40.51,40.53,10500.0,19.8528,19.8626,19.843,19.8528,10500.0
2007-06-01 15:10:00,40.52,40.52,40.49,40.51,21700.0,19.8479,19.8479,19.8332,19.843,21700.0
2007-06-01 15:20:00,40.52,40.52,40.5,40.51,13400.0,19.8479,19.8479,19.8381,19.843,13400.0
2007-06-01 15:30:00,40.51,40.51,40.49,40.5,13000.0,19.843,19.843,19.8332,19.8381,13000.0
2007-06-01 15:40:00,40.51,40.54,40.5,40.51,15400.0,19.843,19.8577,19.8381,19.843,15400.0
2007-06-01 15:50:00,40.51,40.6,40.5,40.6,22400.0,19.843,19.8871,19.8381,19.8871,22400.0
2007-06-04 09:30:00,40.45,40.72,40.45,40.67,6600.0,19.8137,19.9459,19.8137,19.9214,6600.0
2007-06-04 09:40:00,40.64,40.79,40.64,40.73,3900.0,19.9067,19.9802,19.9067,19.9508,3900.0
2007-06-04 09:50:00,40.74,40.99,40.74,40.98,6100.0,19.9557,20.0782,19.9557,20.0733,6100.0
2007-06-04 10:00:00,40.98,41.15,40.91,41.12,11000.0,20.0733,20.1565,20.039,20.1418,11000.0
2007-06-04 10:10:00,41.12,41.25,41.1,41.18,11200.0,20.1418,20.2055,20.132,20.1712,11200.0
2007-06-04 10:20:00,41.18,41.22,41.12,41.12,3700.0,20.1712,20.1908,20.1418,20.1418,3700.0
2007-06-04 10:30:00,41.14,41.14,40.85,40.91,6900.0,20.1516,20.1516,20.0096,20.039,6900.0
2007-06-04 10:40:00,40.91,40.98,40.87,40.87,5800.0,20.039,20.0733,20.0194,20.0194,5800.0
2007-06-04 10:50:00,40.88,40.98,40.83,40.98,3700.0,20.0243,20.0733,19.9998,20.0733,3700.0
2007-06-04 11:00:00,40.98,41.05,40.96,41.05,5200.0,20.0733,20.1075,20.0635,20.1075,5200.0
2007-06-04 11:10:00,41.05,41.23,41.05,41.18,2300.0,20.1075,20.1957,20.1075,20.1712,2300.0
2007-06-04 11:20:00,41.18,41.2,41.16,41.16,15600.0,20.1712,20.181,20.1614,20.1614,15600.0
2007-06-04 11:30:00,41.16,41.17,41.08,41.17,6500.0,20.1614,20.1663,20.1222,20.1663,6500.0
2007-06-04 11:40:00,41.17,41.22,41.1,41.22,19200.0,20.1663,20.1908,20.132,20.1908,19200.0
2007-06-04 11:50:00,41.22,41.23,41.15,41.17,17000.0,20.1908,20.1957,20.1565,20.1663,17000.0
2007-06-04 12:00:00,41.2,41.22,41.1,41.13,22600.0,20.181,20.1908,20.132,20.1467,22600.0
2007-06-04 12:10:00,41.13,41.14,41.08,41.14,4400.0,20.1467,20.1516,20.1222,20.1516,4400.0
2007-06-04 12:20:00,41.14,41.22,41.14,41.22,10300.0,20.1516,20.1908,20.1516,20.1908,10300.0
2007-06-04 12:30:00,41.22,41.26,41.18,41.26,7200.0,20.1908,20.2104,20.1712,20.2104,7200.0
2007-06-04 12:40:00,41.26,41.27,41.26,41.26,10800.0,20.2104,20.2153,20.2104,20.2104,10800.0
2007-06-04 12:50:00,41.27,41.27,41.25,41.26,4400.0,20.2153,20.2153,20.2055,20.2104,4400.0
2007-06-04 13:00:00,41.25,41.27,41.25,41.25,1200.0,20.2055,20.2153,20.2055,20.2055,1200.0
2007-06-04 13:10:00,41.26,41.27,41.12,41.12,6800.0,20.2104,20.2153,20.1418,20.1418,6800.0
2007-06-04 13:20:00,41.12,41.17,41.08,41.16,6700.0,20.1418,20.1663,20.1222,20.1614,6700.0
2007-06-04 13:30:00,41.16,41.17,41.13,41.15,8200.0,20.1614,20.1663,20.1467,20.1565,8200.0
2007-06-04 13:40:00,41.14,41.14,41.12,41.12,1400.0,20.1516,20.1516,20.1418,20.1418,1400.0
2007-06-04 13:50:00,41.12,41.13,41.08,41.08,2900.0,20.1418,20.1467,20.1222,20.1222,2900.0
2007-06-04 14:00:00,41.07,41.08,41.02,41.05,12300.0,20.1173,20.1222,20.0929,20.1075,12300.0
2007-06-04 14:10:00,41.04,41.05,41.01,41.01,3700.0,20.1027,20.1075,20.088,20.088,3700.0
2007-06-04 14:20:00,41.01,41.07,40.99,41.07,14700.0,20.088,20.1173,20.0782,20.1173,14700.0
2007-06-04 14:30:00,41.06,41.11,41.06,41.11,16600.0,20.1124,20.1369,20.1124,20.1369,16600.0
2007-06-04 14:40:00,41.12,41.26,41.12,41.23,8000.0,20.1418,20.2104,20.1418,20.1957,8000.0
2007-06-04 14:50:00,41.23,41.28,41.22,41.25,17300.0,20.1957,20.2202,20.1908,20.2055,17300.0
2007-06-04 15:00:00,41.25,41.3,41.23,41.26,8800.0,20.2055,20.23,20.1957,20.2104,8800.0
2007-06-04 15:10:00,41.26,41.3,41.26,41.29,5000.0,20.2104,20.23,20.2104,20.2251,5000.0
2007-06-04 15:20:00,41.27,41.35,41.26,41.34,18500.0,20.2153,20.2545,20.2104,20.2496,18500.0
2007-06-04 15:30:00,41.35,41.42,41.34,41.38,15800.0,20.2545,20.2888,20.2496,20.2692,15800.0
2007-06-04 15:40:00,41.39,41.39,41.34,41.38,18300.0,20.2741,20.2741,20.2496,20.2692,18300.0
2007-06-04 15:50:00,41.37,41.37,41.24,41.31,13300.0,20.2643,20.2643,20.2006,20.2349,13300.0
2007-06-05 09:30:00,41.16,41.16,41.0,41.0,5900.0,20.1614,20.1614,20.0831,20.0831,5900.0
2007-06-05 09:40:00,41.03,41.08,40.85,40.85,4200.0,20.0978,20.1222,20.0096,20.0096,4200.0
2007-06-05 09:50:00,40.85,40.85,40.79,40.82,11000.0,20.0096,20.0096,19.9802,19.9949,11000.0
2007-06-05 10:00:00,40.83,40.99,40.77,40.98,36200.0,19.9998,20.0782,19.9704,20.0733,36200.0
2007-06-05 10:10:00,40.97,41.09,40.93,41.0,7900.0,20.0684,20.1271,20.0488,20.0831,7900.0
2007-06-05 10:20:00,41.01,41.06,40.92,41.05,8100.0,20.088,20.1124,20.0439,20.1075,8100.0
2007-06-05 10:30:00,41.07,41.11,41.03,41.05,5700.0,20.1173,20.1369,20.0978,20.1075,5700.0
2007-06-05 10:40:00,41.02,41.18,40.98,41.14,5700.0,20.0929,20.1712,20.0733,20.1516,5700.0
2007-06-05 10:50:00,41.14,41.29,41.11,41.28,13900.0,20.1516,20.2251,20.1369,20.2202,13900.0
2007-06-05 11:00:00,41.26,41.3,41.22,41.3,6000.0,20.2104,20.23,20.1908,20.23,6000.0
2007-06-05 11:10:00,41.29,41.38,41.25,41.29,6600.0,20.2251,20.2692,20.2055,20.2251,6600.0
2007-06-05 11:20:00,41.29,41.29,41.25,41.26,4800.0,20.2251,20.2251,20.2055,20.2104,4800.0
2007-06-05 11:30:00,41.25,41.27,41.22,41.22,8200.0,20.2055,20.2153,20.1908,20.1908,8200.0
2007-06-05 11:40:00,41.22,41.22,41.1,41.12,19000.0,20.1908,20.1908,20.132,20.1418,19000.0
2007-06-05 11:50:00,41.1,41.13,41.03,41.03,9600.0,20.132,20.1467,20.0978,20.0978,9600.0
2007-06-05 12:00:00,41.02,41.03,40.96,41.0,21900.0,20.0929,20.0978,20.0635,20.0831,21900.0
2007-06-05 12:10:00,41.01,41.08,40.95,40.96,14500.0,20.088,20.1222,20.0586,20.0635,14500.0
2007-06-05 12:20:00,41.01,41.1,40.99,41.08,10800.0,20.088,20.132,20.0782,20.1222,10800.0
2007-06-05 12:30:00,41.09,41.16,41.07,41.13,35800.0,20.1271,20.1614,20.1173,20.1467,35800.0
2007-06-05 12:40:00,41.13,41.2,41.1,41.15,7400.0,20.1467,20.181,20.132,20.1565,7400.0
2007-06-05 12:50:00,41.14,41.14,41.1,41.1,11800.0,20.1516,20.1516,20.132,20.132,11800.0
2007-06-05 13:00:00,41.09,41.09,41.02,41.03,9700.0,20.1271,20.1271,20.0929,20.0978,9700.0
2007-06-05 13:10:00,41.03,41.03,40.95,41.0,13100.0,20.0978,20.0978,20.0586,20.0831,13100.0
2007-06-05 13:20:00,41.0,41.0,40.89,40.92,3800.0,20.0831,20.0831,20.0292,20.0439,3800.0
2007-06-05 13:30:00,40.91,40.92,40.83,40.92,6300.0,20.039,20.0439,19.9998,20.0439,6300.0
2007-06-05 13:40:00,40.91,40.92,40.67,40.68,6700.0,20.039,20.0439,19.9214,19.9263,6700.0
2007-06-05 13:50:00,40.68,40.7,40.64,40.68,8500.0,19.9263,19.9361,19.9067,19.9263,8500.0
2007-06-05 14:00:00,40.68,40.74,40.66,40.67,6500.0,19.9263,19.9557,19.9165,19.9214,6500.0
2007-06-05 14:10:00,40.67,40.76,40.66,40.76,5900.0,19.9214,19.9655,19.9165,19.9655,5900.0
2007-06-05 14:20:00,40.76,40.88,40.75,40.76,7600.0,19.9655,20.0243,19.9606,19.9655,7600.0
2007-06-05 14:30:00,40.77,40.77,40.68,40.69,5700.0,19.9704,19.9704,19.9263,19.9312,5700.0
2007-06-05 14:40:00,40.69,40.7,40.67,40.7,7400.0,19.9312,19.9361,19.9214,19.9361,7400.0
2007-06-05 14:50:00,40.7,40.7,40.62,40.63,8200.0,19.9361,19.9361,19.8969,19.9018,8200.0
2007-06-05 15:00:00,40.62,40.67,40.59,40.59,12700.0,19.8969,19.9214,19.8822,19.8822,12700.0
2007-06-05 15:10:00,40.59,40.65,40.53,40.6,17800.0,19.8822,19.9116,19.8528,19.8871,17800.0
2007-06-05 15:20:00,40.6,40.74,40.59,40.74,27900.0,19.8871,19.9557,19.8822,19.9557,27900.0
2007-06-05 15:30:00,40.76,40.81,40.75,40.79,10600.0,19.9655,19.99,19.9606,19.9802,10600.0
2007-06-05 15:40:00,40.78,40.92,40.78,40.91,19100.0,19.9753,20.0439,19.9753,20.039,19100.0
2007-06-05 15:50:00,40.9,40.9,40.62,40.66,24000.0,20.0341,20.0341,19.8969,19.9165,24000.0
2007-06-06 09:30:00,40.67,40.74,40.43,40.66,26700.0,19.9214,19.9557,19.8039,19.9165,26700.0
2007-06-06 09:40:00,40.65,40.7,40.34,40.36,48000.0,19.9116,19.9361,19.7598,19.7696,48000.0
2007-06-06 09:50:00,40.34,40.38,40.14,40.28,18300.0,19.7598,19.7794,19.6618,19.7304,18300.0
2007-06-06 10:00:00,40.27,40.32,40.2,40.3,8200.0,19.7255,19.75,19.6912,19.7402,8200.0
2007-06-06 10:10:00,40.3,40.51,40.22,40.51,10000.0,19.7402,19.843,19.701,19.843,10000.0
2007-06-06 10:20:00,40.52,40.64,40.51,40.64,7500.0,19.8479,19.9067,19.843,19.9067,7500.0
2007-06-06 10:30:00,40.64,40.65,40.51,40.61,14300.0,19.9067,19.9116,19.843,19.892,14300.0
2007-06-06 10:40:00,40.58,40.76,40.58,40.76,7600.0,19.8773,19.9655,19.8773,19.9655,7600.0
2007-06-06 10:50:00,40.79,40.86,40.76,40.76,19800.0,19.9802,20.0145,19.9655,19.9655,19800.0
2007-06-06 11:00:00,40.75,40.78,40.72,40.78,27600.0,19.9606,19.9753,19.9459,19.9753,27600.0
2007-06-06 11:10:00,40.79,40.95,40.79,40.95,16800.0,19.9802,20.0586,19.9802,20.0586,16800.0
2007-06-06 11:20:00,40.94,41.11,40.91,41.08,50100.0,20.0537,20.1369,20.039,20.1222,50100.0
2007-06-06 11:30:00,41.08,41.11,41.04,41.04,11200.0,20.1222,20.1369,20.1027,20.1027,11200.0
2007-06-06 11:40:00,41.04,41.04,40.9,40.9,44500.0,20.1027,20.1027,20.0341,20.0341,44500.0
2007-06-06 11:50:00,40.88,40.91,40.83,40.85,3200.0,20.0243,20.039,19.9998,20.0096,3200.0
2007-06-06 12:00:00,40.85,40.88,40.78,40.88,6400.0,20.0096,20.0243,19.9753,20.0243,6400.0
2007-06-06 12:10:00,40.86,40.99,40.83,40.99,2900.0,20.0145,20.0782,19.9998,20.0782,2900.0
2007-06-06 12:20:00,40.98,41.01,40.9,40.91,4900.0,20.0733,20.088,20.0341,20.039,4900.0
2007-06-06 12:30:00,40.89,40.9,40.77,40.81,14600.0,20.0292,20.0341,19.9704,19.99,14600.0
2007-06-06 12:40:00,40.81,40.81,40.68,40.68,5700.0,19.99,19.99,19.9263,19.9263,5700.0
2007-06-06 12:50:00,40.66,40.67,40.6,40.6,2000.0,19.9165,19.9214,19.8871,19.8871,2000.0
2007-06-06 13:00:00,40.63,40.68,40.57,40.63,10100.0,19.9018,19.9263,19.8724,19.9018,10100.0
2007-06-06 13:10:00,40.57,40.57,40.51,40.51,9600.0,19.8724,19.8724,19.843,19.843,9600.0
2007-06-06 13:20:00,40.49,40.56,40.42,40.56,11400.0,19.8332,19.8675,19.799,19.8675,11400.0
2007-06-06 13:30:00,40.56,40.63,40.56,40.6,2400.0,19.8675,19.9018,19.8675,19.8871,2400.0
2007-06-06 13:40:00,40.59,40.68,40.59,40.68,1100.0,19.8822,19.9263,19.8822,19.9263,1100.0
2007-06-06 13:50:00,40.66,40.66,40.6,40.61,1600.0,19.9165,19.9165,19.8871,19.892,1600.0
2007-06-06 14:00:00,40.62,40.62,40.6,40.62,1700.0,19.8969,19.8969,19.8871,19.8969,1700.0
2007-06-06 14:10:00,40.61,40.62,40.57,40.57,4700.0,19.892,19.8969,19.8724,19.8724,4700.0
2007-06-06 14:20:00,40.57,40.62,40.54,40.59,6200.0,19.8724,19.8969,19.8577,19.8822,6200.0
2007-06-06 14:30:00,40.56,40.69,40.56,40.66,4800.0,19.8675,19.9312,19.8675,19.9165,4800.0
2007-06-06 14:40:00,40.66,40.8,40.66,40.7,6300.0,19.9165,19.9851,19.9165,19.9361,6300.0
2007-06-06 14:50:00,40.71,40.72,40.65,40.66,2200.0,19.941,19.9459,19.9116,19.9165,2200.0
2007-06-06 15:00:00,40.65,40.65,40.57,40.58,4400.0,19.9116,19.9116,19.8724,19.8773,4400.0
2007-06-06 15:10:00,40.58,40.67,40.55,40.66,5200.0,19.8773,19.9214,19.8626,19.9165,5200.0
2007-06-06 15:20:00,40.66,40.72,40.62,40.64,10600.0,19.9165,19.9459,19.8969,19.9067,10600.0
2007-06-06 15:30:00,40.64,40.71,40.6,40.65,9900.0,19.9067,19.941,19.8871,19.9116,9900.0
2007-06-06 15:40:00,40.63,40.77,40.63,40.74,12400.0,19.9018,19.9704,19.9018,19.9557,12400.0
2007-06-06 15:50:00,40.74,40.74,40.6,40.6,11600.0,19.9557,19.9557,19.8871,19.8871,11600.0
2007-06-07 09:30:00,40.55,40.55,40.2,40.2,6500.0,19.8626,19.8626,19.6912,19.6912,6500.0
2007-06-07 09:40:00,40.15,40.41,40.01,40.28,23100.0,19.6667,19.7941,19.5981,19.7304,23100.0
2007-06-07 09:50:00,40.31,40.53,40.28,40.43,7700.0,19.7451,19.8528,19.7304,19.8039,7700.0
2007-06-07 10:00:00,40.45,40.56,40.42,40.46,6600.0,19.8137,19.8675,19.799,19.8185,6600.0
2007-06-07 10:10:00,40.45,40.47,40.38,40.39,4300.0,19.8137,19.8234,19.7794,19.7843,4300.0
2007-06-07 10:20:00,40.36,40.54,40.29,40.54,12100.0,19.7696,19.8577,19.7353,19.8577,12100.0
2007-06-07 10:30:00,40.53,40.58,40.47,40.47,9700.0,19.8528,19.8773,19.8234,19.8234,9700.0
2007-06-07 10:40:00,40.45,40.45,40.28,40.32,9500.0,19.8137,19.8137,19.7304,19.75,9500.0
2007-06-07 10:50:00,40.34,40.39,40.32,40.35,15100.0,19.7598,19.7843,19.75,19.7647,15100.0
2007-06-07 11:00:00,40.35,40.42,40.24,40.24,12900.0,19.7647,19.799,19.7108,19.7108,12900.0
2007-06-07 11:10:00,40.24,40.28,40.06,40.13,31500.0,19.7108,19.7304,19.6226,19.6569,31500.0
2007-06-07 11:20:00,40.14,40.15,40.01,40.06,8300.0,19.6618,19.6667,19.5981,19.6226,8300.0
2007-06-07 11:30:00,40.06,40.07,40.01,40.01,4200.0,19.6226,19.6275,19.5981,19.5981,4200.0
2007-06-07 11:40:00,40.03,40.03,39.98,40.01,2400.0,19.6079,19.6079,19.5834,19.5981,2400.0
2007-06-07 11:50:00,40.0,40.05,40.0,40.01,3400.0,19.5932,19.6177,19.5932,19.5981,3400.0
2007-06-07 12:00:00,40.0,40.02,39.96,40.0,7500.0,19.5932,19.603,19.5736,19.5932,7500.0
2007-06-07 12:10:00,40.01,40.09,40.01,40.03,4500.0,19.5981,19.6373,19.5981,19.6079,4500.0
2007-06-07 12:20:00,40.02,40.02,40.0,40.0,2000.0,19.603,19.603,19.5932,19.5932,2000.0
2007-06-07 12:30:00,40.0,40.0,39.96,39.96,10500.0,19.5932,19.5932,19.5736,19.5736,10500.0
2007-06-07 12:40:00,39.96,39.97,39.91,39.91,16700.0,19.5736,19.5785,19.5491,19.5491,16700.0
2007-06-07 12:50:00,39.92,39.92,39.72,39.87,22500.0,19.554,19.554,19.4561,19.5295,22500.0
2007-06-07 13:00:00,39.85,39.9,39.8,39.81,5500.0,19.5198,19.5442,19.4953,19.5002,5500.0
2007-06-07 13:10:00,39.81,39.81,39.63,39.68,6300.0,19.5002,19.5002,19.412,19.4365,6300.0
2007-06-07 13:20:00,39.66,39.69,39.6,39.6,15900.0,19.4267,19.4414,19.3973,19.3973,15900.0
2007-06-07 13:30:00,39.6,39.67,39.54,39.54,7700.0,19.3973,19.4316,19.3679,19.3679,7700.0
2007-06-07 13:40:00,39.55,39.63,39.5,39.59,8800.0,19.3728,19.412,19.3483,19.3924,8800.0
2007-06-07 13:50:00,39.62,39.62,39.55,39.6,2200.0,19.4071,19.4071,19.3728,19.3973,2200.0
2007-06-07 14:00:00,39.6,39.6,39.51,39.53,6500.0,19.3973,19.3973,19.3532,19.363,6500.0
2007-06-07 14:10:00,39.5,39.6,39.46,39.59,14300.0,19.3483,19.3973,19.3287,19.3924,14300.0
2007-06-07 14:20:00,39.59,39.69,39.51,39.57,6400.0,19.3924,19.4414,19.3532,19.3826,6400.0
2007-06-07 14:30:00,39.57,39.66,39.56,39.65,3700.0,19.3826,19.4267,19.3777,19.4218,3700.0
2007-06-07 14:40:00,39.66,39.76,39.6,39.75,12900.0,19.4267,19.4757,19.3973,19.4708,12900.0
2007-06-07 14:50:00,39.75,39.92,39.73,39.89,10000.0,19.4708,19.554,19.461,19.5393,10000.0
2007-06-07 15:00:00,39.86,39.95,39.83,39.92,12300.0,19.5247,19.5687,19.51,19.554,12300.0
2007-06-07 15:10:00,39.94,40.07,39.9,39.97,13300.0,19.5638,19.6275,19.5442,19.5785,13300.0
2007-06-07 15:20:00,39.99,40.02,39.89,40.02,11100.0,19.5883,19.603,19.5393,19.603,11100.0
2007-06-07 15:30:00,39.99,40.02,39.84,39.88,9700.0,19.5883,19.603,19.5149,19.5344,9700.0
2007-06-07 15:40:00,39.88,39.89,39.72,39.75,13000.0,19.5344,19.5393,19.4561,19.4708,13000.0
2007-06-07 15:50:00,39.71,39.72,39.6,39.67,39900.0,19.4512,19.4561,19.3973,19.4316,39900.0
2007-06-08 09:30:00,39.59,39.6,39.45,39.53,5300.0,19.3924,19.3973,19.3238,19.363,5300.0
2007-06-08 09:40:00,39.48,39.52,39.35,39.5,15200.0,19.3385,19.3581,19.2748,19.3483,15200.0
2007-06-08 09:50:00,39.5,39.85,39.47,39.84,13400.0,19.3483,19.5198,19.3336,19.5149,13400.0
2007-06-08 10:00:00,39.8,39.95,39.71,39.87,20800.0,19.4953,19.5687,19.4512,19.5295,20800.0
2007-06-08 10:10:00,39.89,40.01,39.82,39.99,11600.0,19.5393,19.5981,19.5051,19.5883,11600.0
2007-06-08 10:20:00,39.99,40.12,39.95,40.09,5200.0,19.5883,19.652,19.5687,19.6373,5200.0
2007-06-08 10:30:00,40.06,40.08,40.0,40.05,9200.0,19.6226,19.6324,19.5932,19.6177,9200.0
2007-06-08 10:40:00,40.04,40.06,40.0,40.06,6500.0,19.6128,19.6226,19.5932,19.6226,6500.0
2007-06-08 10:50:00,40.02,40.02,39.9,39.9,8600.0,19.603,19.603,19.5442,19.5442,8600.0
2007-06-08 11:00:00,39.9,39.96,39.76,39.96,11000.0,19.5442,19.5736,19.4757,19.5736,11000.0
2007-06-08 11:10:00,39.97,40.02,39.94,39.97,11600.0,19.5785,19.603,19.5638,19.5785,11600.0
2007-06-08 11:20:00,39.97,40.0,39.6,40.0,220300.0,19.5785,19.5932,19.3973,19.5932,220300.0
2007-06-08 11:30:00,40.0,40.0,39.6,39.96,105100.0,19.5932,19.5932,19.3973,19.5736,105100.0
2007-06-08 11:40:00,39.98,40.0,39.6,39.94,51600.0,19.5834,19.5932,19.3973,19.5638,51600.0
2007-06-08 11:50:00,39.93,39.95,39.88,39.91,4000.0,19.5589,19.5687,19.5344,19.5491,4000.0
2007-06-08 12:00:00,39.92,39.92,39.6,39.88,74900.0,19.554,19.554,19.3973,19.5344,74900.0
2007-06-08 12:10:00,39.88,39.88,39.81,39.82,4100.0,19.5344,19.5344,19.5002,19.5051,4100.0
2007-06-08 12:20:00,39.8,39.82,39.75,39.75,12200.0,19.4953,19.5051,19.4708,19.4708,12200.0
2007-06-08 12:30:00,39.76,39.77,39.65,39.66,3500.0,19.4757,19.4806,19.4218,19.4267,3500.0
2007-06-08 12:40:00,39.66,39.66,39.64,39.64,2500.0,19.4267,19.4267,19.4169,19.4169,2500.0
2007-06-08 12:50:00,39.64,39.64,39.62,39.62,300.0,19.4169,19.4169,19.4071,19.4071,300.0
2007-06-08 13:00:00,39.62,39.63,39.61,39.61,2100.0,19.4071,19.412,19.4022,19.4022,2100.0
2007-06-08 13:10:00,39.62,39.62,39.61,39.62,1900.0,19.4071,19.4071,19.4022,19.4071,1900.0
2007-06-08 13:20:00,39.61,39.76,39.61,39.73,4100.0,19.4022,19.4757,19.4022,19.461,4100.0
2007-06-08 13:30:00,39.76,39.86,39.75,39.83,5000.0,19.4757,19.5247,19.4708,19.51,5000.0
2007-06-08 13:40:00,39.85,40.02,39.85,40.02,3600.0,19.5198,19.603,19.5198,19.603,3600.0
2007-06-08 13:50:00,40.02,40.07,40.01,40.06,2100.0,19.603,19.6275,19.5981,19.6226,2100.0
2007-06-08 14:00:00,40.06,40.22,40.03,40.22,11400.0,19.6226,19.701,19.6079,19.701,11400.0
2007-06-08 14:10:00,40.22,40.3,40.13,40.15,14400.0,19.701,19.7402,19.6569,19.6667,14400.0
2007-06-08 14:20:00,40.14,40.23,40.08,40.14,25800.0,19.6618,19.7059,19.6324,19.6618,25800.0
2007-06-08 14:30:00,40.14,40.15,40.08,40.08,3600.0,19.6618,19.6667,19.6324,19.6324,3600.0
2007-06-08 14:40:00,40.08,40.11,40.07,40.08,29200.0,19.6324,19.6471,19.6275,19.6324,29200.0
2007-06-08 14:50:00,40.09,40.1,40.03,40.04,15000.0,19.6373,19.6422,19.6079,19.6128,15000.0
2007-06-08 15:00:00,40.04,40.15,40.03,40.1,16200.0,19.6128,19.6667,19.6079,19.6422,16200.0
2007-06-08 15:10:00,40.09,40.1,39.97,40.01,6300.0,19.6373,19.6422,19.5785,19.5981,6300.0
2007-06-08 15:20:00,40.01,40.01,39.97,39.98,5100.0,19.5981,19.5981,19.5785,19.5834,5100.0
2007-06-08 15:30:00,39.98,40.08,39.97,40.06,13600.0,19.5834,19.6324,19.5785,19.6226,13600.0
2007-06-08 15:40:00,40.06,40.16,40.03,40.13,14300.0,19.6226,19.6716,19.6079,19.6569,14300.0
2007-06-08 15:50:00,40.12,40.23,40.06,40.23,10300.0,19.652,19.7059,19.6226,19.7059,10300.0
2007-06-11 09:30:00,40.25,40.25,39.83,39.91,10900.0,19.7157,19.7157,19.51,19.5491,10900.0
2007-06-11 09:40:00,39.91,40.3,39.89,40.28,12500.0,19.5491,19.7402,19.5393,19.7304,12500.0
2007-06-11 09:50:00,40.28,40.33,40.27,40.33,8000.0,19.7304,19.7549,19.7255,19.7549,8000.0
2007-06-11 10:00:00,40.33,40.33,40.17,40.21,35000.0,19.7549,19.7549,19.6765,19.6961,35000.0
2007-06-11 10:10:00,40.18,40.18,39.94,40.06,6700.0,19.6814,19.6814,19.5638,19.6226,6700.0
2007-06-11 10:20:00,40.09,40.12,39.98,40.08,4800.0,19.6373,19.652,19.5834,19.6324,4800.0
2007-06-11 10:30:00,40.03,40.08,39.93,39.93,5100.0,19.6079,19.6324,19.5589,19.5589,5100.0
2007-06-11 10:40:00,39.93,39.96,39.83,39.96,8000.0,19.5589,19.5736,19.51,19.5736,8000.0
2007-06-11 10:50:00,39.96,40.06,39.96,40.06,4800.0,19.5736,19.6226,19.5736,19.6226,4800.0
2007-06-11 11:00:00,40.06,40.06,40.0,40.01,4200.0,19.6226,19.6226,19.5932,19.5981,4200.0
2007-06-11 11:10:00,40.01,40.14,40.01,40.04,3200.0,19.5981,19.6618,19.5981,19.6128,3200.0
2007-06-11 11:20:00,40.07,40.16,40.05,40.05,3200.0,19.6275,19.6716,19.6177,19.6177,3200.0
2007-06-11 11:30:00,40.08,40.24,40.08,40.19,8300.0,19.6324,19.7108,19.6324,19.6863,8300.0
2007-06-11 11:40:00,40.19,40.34,40.19,40.29,25900.0,19.6863,19.7598,19.6863,19.7353,25900.0
2007-06-11 11:50:00,40.3,40.35,40.29,40.3,4200.0,19.7402,19.7647,19.7353,19.7402,4200.0
2007-06-11 12:00:00,40.3,40.3,40.29,40.29,1500.0,19.7402,19.7402,19.7353,19.7353,1500.0
2007-06-11 12:10:00,40.29,40.29,40.27,40.27,1300.0,19.7353,19.7353,19.7255,19.7255,1300.0
2007-06-11 12:20:00,40.28,40.28,40.22,40.25,6600.0,19.7304,19.7304,19.701,19.7157,6600.0
2007-06-11 12:30:00,40.24,40.26,40.24,40.25,1900.0,19.7108,19.7206,19.7108,19.7157,1900.0
2007-06-11 12:40:00,40.24,40.25,40.24,40.25,8800.0,19.7108,19.7157,19.7108,19.7157,8800.0
2007-06-11 12:50:00,40.25,40.25,40.24,40.24,7300.0,19.7157,19.7157,19.7108,19.7108,7300.0
2007-06-11 13:00:00,40.24,40.24,40.22,40.24,4000.0,19.7108,19.7108,19.701,19.7108,4000.0
2007-06-11 13:10:00,40.24,40.25,40.24,40.24,11000.0,19.7108,19.7157,19.7108,19.7108,11000.0
2007-06-11 13:20:00,40.24,40.25,40.24,40.25,5200.0,19.7108,19.7157,19.7108,19.7157,5200.0
2007-06-11 13:30:00,40.25,40.3,40.21,40.22,9800.0,19.7157,19.7402,19.6961,19.701,9800.0
2007-06-11 13:40:00,40.21,40.26,40.21,40.23,6600.0,19.6961,19.7206,19.6961,19.7059,6600.0
2007-06-11 13:50:00,40.23,40.24,40.22,40.23,3700.0,19.7059,19.7108,19.701,19.7059,3700.0
2007-06-11 14:00:00,40.22,40.29,40.22,40.29,6500.0,19.701,19.7353,19.701,19.7353,6500.0
2007-06-11 14:10:00,40.27,40.28,40.21,40.28,18200.0,19.7255,19.7304,19.6961,19.7304,18200.0
2007-06-11 14:20:00,40.27,40.28,40.23,40.25,10600.0,19.7255,19.7304,19.7059,19.7157,10600.0
2007-06-11 14:30:00,40.23,40.24,40.23,40.23,2300.0,19.7059,19.7108,19.7059,19.7059,2300.0
2007-06-11 14:40:00,40.24,40.24,40.14,40.14,7400.0,19.7108,19.7108,19.6618,19.6618,7400.0
2007-06-11 14:50:00,40.14,40.2,40.05,40.06,9800.0,19.6618,19.6912,19.6177,19.6226,9800.0
2007-06-11 15:00:00,40.06,40.06,39.96,40.06,11400.0,19.6226,19.6226,19.5736,19.6226,11400.0
2007-06-11 15:10:00,40.06,40.14,40.05,40.07,8600.0,19.6226,19.6618,19.6177,19.6275,8600.0
2007-06-11 15:20:00,40.07,40.18,40.05,40.16,19800.0,19.6275,19.6814,19.6177,19.6716,19800.0
2007-06-11 15:30:00,40.16,40.16,40.04,40.05,48600.0,19.6716,19.6716,19.6128,19.6177,48600.0
2007-06-11 15:40:00,40.05,40.05,39.95,40.0,13900.0,19.6177,19.6177,19.5687,19.5932,13900.0
2007-06-11 15:50:00,40.01,40.13,39.92,40.05,34900.0,19.5981,19.6569,19.554,19.6177,34900.0
2007-06-12 09:30:00,40.09,40.09,39.82,39.82,22200.0,19.6373,19.6373,19.5051,19.5051,22200.0
2007-06-12 09:40:00,39.92,40.04,39.9,40.0,15200.0,19.554,19.6128,19.5442,19.5932,15200.0
2007-06-12 09:50:00,40.01,40.01,39.89,39.94,12600.0,19.5981,19.5981,19.5393,19.5638,12600.0
2007-06-12 10:00:00,39.94,39.96,39.82,39.83,17000.0,19.5638,19.5736,19.5051,19.51,17000.0
2007-06-12 10:10:00,39.83,39.98,39.82,39.96,14900.0,19.51,19.5834,19.5051,19.5736,14900.0
2007-06-12 10:20:00,39.96,39.97,39.75,39.8,18300.0,19.5736,19.5785,19.4708,19.4953,18300.0
2007-06-12 10:30:00,39.81,39.91,39.81,39.91,12700.0,19.5002,19.5491,19.5002,19.5491,12700.0
2007-06-12 10:40:00,39.91,39.96,39.81,39.83,38600.0,19.5491,19.5736,19.5002,19.51,38600.0
2007-06-12 10:50:00,39.86,39.86,39.62,39.77,31600.0,19.5247,19.5247,19.4071,19.4806,31600.0
2007-06-12 11:00:00,39.77,39.82,39.58,39.7,24200.0,19.4806,19.5051,19.3875,19.4463,24200.0
2007-06-12 11:10:00,39.7,39.71,39.6,39.69,3900.0,19.4463,19.4512,19.3973,19.4414,3900.0
2007-06-12 11:20:00,39.69,39.78,39.66,39.69,16300.0,19.4414,19.4855,19.4267,19.4414,16300.0
2007-06-12 11:30:00,39.72,39.92,39.72,39.89,30600.0,19.4561,19.554,19.4561,19.5393,30600.0
2007-06-12 11:40:00,39.89,39.92,39.84,39.9,48600.0,19.5393,19.554,19.5149,19.5442,48600.0
2007-06-12 11:50:00,39.91,39.92,39.81,39.86,7600.0,19.5491,19.554,19.5002,19.5247,7600.0
2007-06-12 12:00:00,39.86,39.88,39.83,39.84,3800.0,19.5247,19.5344,19.51,19.5149,3800.0
2007-06-12 12:10:00,39.85,39.87,39.84,39.85,7900.0,19.5198,19.5295,19.5149,19.5198,7900.0
2007-06-12 12:20:00,39.85,39.87,39.84,39.85,13500.0,19.5198,19.5295,19.5149,19.5198,13500.0
2007-06-12 12:30:00,39.84,39.87,39.84,39.86,22500.0,19.5149,19.5295,19.5149,19.5247,22500.0
2007-06-12 12:40:00,39.86,39.88,39.84,39.88,6500.0,19.5247,19.5344,19.5149,19.5344,6500.0
2007-06-12 12:50:00,39.88,39.88,39.76,39.77,11500.0,19.5344,19.5344,19.4757,19.4806,11500.0
2007-06-12 13:00:00,39.76,39.82,39.73,39.81,8300.0,19.4757,19.5051,19.461,19.5002,8300.0
2007-06-12 13:10:00,39.81,39.87,39.8,39.86,11500.0,19.5002,19.5295,19.4953,19.5247,11500.0
2007-06-12 13:20:00,39.86,39.93,39.85,39.9,14600.0,19.5247,19.5589,19.5198,19.5442,14600.0
2007-06-12 13:30:00,39.91,39.94,39.88,39.93,12700.0,19.5491,19.5638,19.5344,19.5589,12700.0
2007-06-12 13:40:00,39.95,40.01,39.92,39.98,17800.0,19.5687,19.5981,19.554,19.5834,17800.0
2007-06-12 13:50:00,39.99,40.0,39.92,39.95,15400.0,19.5883,19.5932,19.554,19.5687,15400.0
2007-06-12 14:00:00,39.95,40.13,39.95,40.0,51000.0,19.5687,19.6569,19.5687,19.5932,51000.0
2007-06-12 14:10:00,39.99,40.0,39.9,39.91,9100.0,19.5883,19.5932,19.5442,19.5491,9100.0
2007-06-12 14:20:00,39.89,39.89,39.66,39.69,11200.0,19.5393,19.5393,19.4267,19.4414,11200.0
2007-06-12 14:30:00,39.68,39.71,39.58,39.58,14000.0,19.4365,19.4512,19.3875,19.3875,14000.0
2007-06-12 14:40:00,39.57,39.67,39.48,39.53,11800.0,19.3826,19.4316,19.3385,19.363,11800.0
2007-06-12 14:50:00,39.53,39.77,39.53,39.77,11200.0,19.363,19.4806,19.363,19.4806,11200.0
2007-06-12 15:00:00,39.78,39.78,39.54,39.62,19300.0,19.4855,19.4855,19.3679,19.4071,19300.0
2007-06-12 15:10:00,39.58,39.67,39.49,39.64,18800.0,19.3875,19.4316,19.3434,19.4169,18800.0
2007-06-12 15:20:00,39.63,39.72,39.6,39.65,35700.0,19.412,19.4561,19.3973,19.4218,35700.0
2007-06-12 15:30:00,39.63,39.69,39.5,39.55,33200.0,19.412,19.4414,19.3483,19.3728,33200.0
2007-06-12 15:40:00,39.55,39.55,39.49,39.51,23000.0,19.3728,19.3728,19.3434,19.3532,23000.0
2007-06-12 15:50:00,39.48,39.55,39.35,39.39,50400.0,19.3385,19.3728,19.2748,19.2944,50400.0
2007-06-13 09:30:00,39.5,39.62,39.35,39.4,43400.0,19.4875,19.5467,19.4135,19.4381,43400.0
2007-06-13 09:40:00,39.43,39.5,39.08,39.26,49400.0,19.4529,19.4875,19.2803,19.3691,49400.0
2007-06-13 09:50:00,39.25,39.41,39.21,39.35,15400.0,19.3641,19.4431,19.3444,19.4135,15400.0
2007-06-13 10:00:00,39.32,39.4,39.21,39.21,40100.0,19.3987,19.4381,19.3444,19.3444,40100.0
2007-06-13 10:10:00,39.2,39.39,39.2,39.39,7800.0,19.3395,19.4332,19.3395,19.4332,7800.0
2007-06-13 10:20:00,39.4,39.55,39.36,39.38,23700.0,19.4381,19.5121,19.4184,19.4283,23700.0
2007-06-13 10:30:00,39.38,39.39,39.33,39.33,3100.0,19.4283,19.4332,19.4036,19.4036,3100.0
2007-06-13 10:40:00,39.33,39.41,39.33,39.39,3900.0,19.4036,19.4431,19.4036,19.4332,3900.0
2007-06-13 10:50:00,39.39,39.41,39.37,39.4,6500.0,19.4332,19.4431,19.4233,19.4381,6500.0
2007-06-13 11:00:00,39.4,39.44,39.37,39.4,16000.0,19.4381,19.4579,19.4233,19.4381,16000.0
2007-06-13 11:10:00,39.39,39.41,39.32,39.32,9300.0,19.4332,19.4431,19.3987,19.3987,9300.0
2007-06-13 11:20:00,39.33,39.35,39.28,39.32,7400.0,19.4036,19.4135,19.3789,19.3987,7400.0
2007-06-13 11:30:00,39.31,39.34,39.23,39.31,28800.0,19.3937,19.4085,19.3543,19.3937,28800.0
2007-06-13 11:40:00,39.26,39.31,39.19,39.31,7700.0,19.3691,19.3937,19.3345,19.3937,7700.0
2007-06-13 11:50:00,39.3,39.31,39.29,39.3,14300.0,19.3888,19.3937,19.3839,19.3888,14300.0
2007-06-13 12:00:00,39.3,39.31,39.25,39.25,1800.0,19.3888,19.3937,19.3641,19.3641,1800.0
2007-06-13 12:10:00,39.25,39.31,39.25,39.31,2700.0,19.3641,19.3937,19.3641,19.3937,2700.0
2007-06-13 12:20:00,39.31,39.32,39.28,39.3,4200.0,19.3937,19.3987,19.3789,19.3888,4200.0
2007-06-13 12:30:00,39.3,39.31,39.29,39.3,9500.0,19.3888,19.3937,19.3839,19.3888,9500.0
2007-06-13 12:40:00,39.3,39.33,39.26,39.31,74800.0,19.3888,19.4036,19.3691,19.3937,74800.0
2007-06-13 12:50:00,39.31,39.35,39.25,39.29,19900.0,19.3937,19.4135,19.3641,19.3839,19900.0
2007-06-13 13:00:00,39.28,39.33,39.25,39.28,9500.0,19.3789,19.4036,19.3641,19.3789,9500.0
2007-06-13 13:10:00,39.32,39.35,39.25,39.29,9000.0,19.3987,19.4135,19.3641,19.3839,9000.0
2007-06-13 13:20:00,39.29,39.33,39.27,39.29,46900.0,19.3839,19.4036,19.374,19.3839,46900.0
2007-06-13 13:30:00,39.29,39.31,39.2,39.28,302000.0,19.3839,19.3937,19.3395,19.3789,302000.0
2007-06-13 13:40:00,39.29,39.31,39.28,39.3,30400.0,19.3839,19.3937,19.3789,19.3888,30400.0
2007-06-13 13:50:00,39.29,39.32,39.26,39.3,5800.0,19.3839,19.3987,19.3691,19.3888,5800.0
2007-06-13 14:00:00,39.3,39.35,39.28,39.35,128800.0,19.3888,19.4135,19.3789,19.4135,128800.0
2007-06-13 14:10:00,39.37,39.53,39.36,39.47,15000.0,19.4233,19.5023,19.4184,19.4727,15000.0
2007-06-13 14:20:00,39.43,39.51,39.41,39.46,59900.0,19.4529,19.4924,19.4431,19.4677,59900.0
2007-06-13 14:30:00,39.45,39.5,39.38,39.4,19300.0,19.4628,19.4875,19.4283,19.4381,19300.0
2007-06-13 14:40:00,39.4,39.49,39.39,39.48,17800.0,19.4381,19.4825,19.4332,19.4776,17800.0
2007-06-13 14:50:00,39.47,39.51,39.46,39.49,22700.0,19.4727,19.4924,19.4677,19.4825,22700.0
2007-06-13 15:00:00,39.49,39.52,39.44,39.49,18300.0,19.4825,19.4973,19.4579,19.4825,18300.0
2007-06-13 15:10:00,39.49,39.51,39.43,39.49,21300.0,19.4825,19.4924,19.4529,19.4825,21300.0
2007-06-13 15:20:00,39.49,39.68,39.48,39.67,8900.0,19.4825,19.5763,19.4776,19.5713,8900.0
2007-06-13 15:30:00,39.68,39.75,39.68,39.74,13000.0,19.5763,19.6108,19.5763,19.6059,13000.0
2007-06-13 15:40:00,39.74,39.83,39.68,39.75,41500.0,19.6059,19.6503,19.5763,19.6108,41500.0
2007-06-13 15:50:00,39.77,39.78,39.72,39.75,48800.0,19.6207,19.6256,19.596,19.6108,48800.0
2007-06-14 09:30:00,39.74,39.78,39.61,39.61,8000.0,19.6059,19.6256,19.5417,19.5417,8000.0
2007-06-14 09:40:00,39.55,39.68,39.45,39.65,8400.0,19.5121,19.5763,19.4628,19.5615,8400.0
2007-06-14 09:50:00,39.65,39.75,39.61,39.71,7900.0,19.5615,19.6108,19.5417,19.5911,7900.0
2007-06-14 10:00:00,39.75,39.77,39.61,39.73,5300.0,19.6108,19.6207,19.5417,19.6009,5300.0
2007-06-14 10:10:00,39.76,39.77,39.7,39.7,3300.0,19.6157,19.6207,19.5861,19.5861,3300.0
2007-06-14 10:20:00,39.7,39.77,39.66,39.75,10600.0,19.5861,19.6207,19.5664,19.6108,10600.0
2007-06-14 10:30:00,39.78,39.85,39.73,39.83,7000.0,19.6256,19.6601,19.6009,19.6503,7000.0
2007-06-14 10:40:00,39.82,39.95,39.79,39.81,21300.0,19.6453,19.7095,19.6305,19.6404,21300.0
2007-06-14 10:50:00,39.8,39.84,39.79,39.81,16400.0,19.6355,19.6552,19.6305,19.6404,16400.0
2007-06-14 11:00:00,39.8,39.84,39.77,39.78,8100.0,19.6355,19.6552,19.6207,19.6256,8100.0
2007-06-14 11:10:00,39.77,39.83,39.76,39.78,8700.0,19.6207,19.6503,19.6157,19.6256,8700.0
2007-06-14 11:20:00,39.79,39.92,39.78,39.92,19900.0,19.6305,19.6947,19.6256,19.6947,19900.0
2007-06-14 11:30:00,39.9,39.92,39.86,39.91,28900.0,19.6848,19.6947,19.6651,19.6897,28900.0
2007-06-14 11:40:00,39.92,39.96,39.88,39.88,10600.0,19.6947,19.7144,19.6749,19.6749,10600.0
2007-06-14 11:50:00,39.83,39.83,39.72,39.72,10700.0,19.6503,19.6503,19.596,19.596,10700.0
2007-06-14 12:00:00,39.72,39.72,39.63,39.66,6400.0,19.596,19.596,19.5516,19.5664,6400.0
2007-06-14 12:10:00,39.66,39.73,39.66,39.69,17000.0,19.5664,19.6009,19.5664,19.5812,17000.0
2007-06-14 12:20:00,39.71,39.76,39.7,39.73,12000.0,19.5911,19.6157,19.5861,19.6009,12000.0
2007-06-14 12:30:00,39.75,39.75,39.71,39.72,2800.0,19.6108,19.6108,19.5911,19.596,2800.0
2007-06-14 12:40:00,39.71,39.71,39.67,39.69,6300.0,19.5911,19.5911,19.5713,19.5812,6300.0
2007-06-14 12:50:00,39.67,39.67,39.55,39.55,3800.0,19.5713,19.5713,19.5121,19.5121,3800.0
2007-06-14 13:00:00,39.54,39.54,39.52,39.52,4100.0,19.5072,19.5072,19.4973,19.4973,4100.0
2007-06-14 13:10:00,39.5,39.5,39.45,39.45,11600.0,19.4875,19.4875,19.4628,19.4628,11600.0
2007-06-14 13:20:00,39.45,39.46,39.42,39.45,12000.0,19.4628,19.4677,19.448,19.4628,12000.0
2007-06-14 13:30:00,39.43,39.46,39.37,39.38,12100.0,19.4529,19.4677,19.4233,19.4283,12100.0
2007-06-14 13:40:00,39.37,39.43,39.36,39.41,9500.0,19.4233,19.4529,19.4184,19.4431,9500.0
2007-06-14 13:50:00,39.43,39.43,39.36,39.4,8400.0,19.4529,19.4529,19.4184,19.4381,8400.0
2007-06-14 14:00:00,39.4,39.4,39.3,39.31,7100.0,19.4381,19.4381,19.3888,19.3937,7100.0
2007-06-14 14:10:00,39.31,39.32,39.29,39.3,2300.0,19.3937,19.3987,19.3839,19.3888,2300.0
2007-06-14 14:20:00,39.29,39.35,39.24,39.31,20400.0,19.3839,19.4135,19.3592,19.3937,20400.0
2007-06-14 14:30:00,39.31,39.35,39.31,39.35,9600.0,19.3937,19.4135,19.3937,19.4135,9600.0
2007-06-14 14:40:00,39.35,39.38,39.33,39.37,10100.0,19.4135,19.4283,19.4036,19.4233,10100.0
2007-06-14 14:50:00,39.37,39.38,39.31,39.34,11800.0,19.4233,19.4283,19.3937,19.4085,11800.0
2007-06-14 15:00:00,39.34,39.4,39.34,39.39,11000.0,19.4085,19.4381,19.4085,19.4332,11000.0
2007-06-14 15:10:00,39.4,39.45,39.37,39.43,7100.0,19.4381,19.4628,19.4233,19.4529,7100.0
2007-06-14 15:20:00,39.44,39.59,39.43,39.56,14200.0,19.4579,19.5319,19.4529,19.5171,14200.0
2007-06-14 15:30:00,39.55,39.57,39.54,39.57,14200.0,19.5121,19.522,19.5072,19.522,14200.0
2007-06-14 15:40:00,39.57,39.61,39.56,39.57,9600.0,19.522,19.5417,19.5171,19.522,9600.0
2007-06-14 15:50:00,39.58,39.6,39.46,39.51,12000.0,19.5269,19.5368,19.4677,19.4924,12000.0
2007-06-15 09:30:00,40.27,40.5,40.27,40.43,122700.0,19.8674,19.9808,19.8674,19.9463,122700.0
2007-06-15 09:40:00,40.43,40.49,40.34,40.42,47000.0,19.9463,19.9759,19.9019,19.9414,47000.0
2007-06-15 09:50:00,40.41,40.49,40.26,40.36,34600.0,19.9364,19.9759,19.8624,19.9118,34600.0
2007-06-15 10:00:00,40.35,40.47,40.34,40.43,11600.0,19.9068,19.966,19.9019,19.9463,11600.0
2007-06-15 10:10:00,40.44,40.53,40.44,40.5,24900.0,19.9512,19.9956,19.9512,19.9808,24900.0
2007-06-15 10:20:00,40.5,40.52,40.45,40.52,12000.0,19.9808,19.9907,19.9562,19.9907,12000.0
2007-06-15 10:30:00,40.52,40.98,40.52,40.94,23100.0,19.9907,20.2176,19.9907,20.1979,23100.0
2007-06-15 10:40:00,40.89,40.92,40.78,40.78,12700.0,20.1732,20.188,20.119,20.119,12700.0
2007-06-15 10:50:00,40.77,40.87,40.74,40.87,5100.0,20.114,20.1634,20.0992,20.1634,5100.0
2007-06-15 11:00:00,40.87,40.97,40.74,40.91,34500.0,20.1634,20.2127,20.0992,20.1831,34500.0
2007-06-15 11:10:00,40.95,40.95,40.83,40.85,13300.0,20.2028,20.2028,20.1436,20.1535,13300.0
2007-06-15 11:20:00,40.85,40.87,40.81,40.87,9800.0,20.1535,20.1634,20.1338,20.1634,9800.0
2007-06-15 11:30:00,40.87,40.89,40.84,40.85,12700.0,20.1634,20.1732,20.1486,20.1535,12700.0
2007-06-15 11:40:00,40.84,40.9,40.84,40.9,27000.0,20.1486,20.1782,20.1486,20.1782,27000.0
2007-06-15 11:50:00,40.9,40.9,40.78,40.78,9900.0,20.1782,20.1782,20.119,20.119,9900.0
2007-06-15 12:00:00,40.78,40.79,40.72,40.73,16000.0,20.119,20.1239,20.0894,20.0943,16000.0
2007-06-15 12:10:00,40.71,40.71,40.53,40.57,9500.0,20.0844,20.0844,19.9956,20.0154,9500.0
2007-06-15 12:20:00,40.57,40.59,40.55,40.55,3500.0,20.0154,20.0252,20.0055,20.0055,3500.0
2007-06-15 12:30:00,40.54,40.64,40.46,40.49,27000.0,20.0006,20.0499,19.9611,19.9759,27000.0
2007-06-15 12:40:00,40.5,40.51,40.31,40.31,5400.0,19.9808,19.9858,19.8871,19.8871,5400.0
2007-06-15 12:50:00,40.32,40.33,40.23,40.25,6800.0,19.892,19.897,19.8476,19.8575,6800.0
2007-06-15 13:00:00,40.24,40.3,40.14,40.17,12000.0,19.8526,19.8822,19.8032,19.818,12000.0
2007-06-15 13:10:00,40.16,40.27,40.15,40.27,4900.0,19.8131,19.8674,19.8081,19.8674,4900.0
2007-06-15 13:20:00,40.27,40.34,40.26,40.28,16600.0,19.8674,19.9019,19.8624,19.8723,16600.0
2007-06-15 13:30:00,40.3,40.3,40.25,40.27,6600.0,19.8822,19.8822,19.8575,19.8674,6600.0
2007-06-15 13:40:00,40.26,40.27,40.2,40.21,2400.0,19.8624,19.8674,19.8328,19.8377,2400.0
2007-06-15 13:50:00,40.21,40.24,40.21,40.22,6000.0,19.8377,19.8526,19.8377,19.8427,6000.0
2007-06-15 14:00:00,40.22,40.22,40.14,40.15,21300.0,19.8427,19.8427,19.8032,19.8081,21300.0
2007-06-15 14:10:00,40.12,40.22,40.11,40.18,20600.0,19.7933,19.8427,19.7884,19.8229,20600.0
2007-06-15 14:20:00,40.17,40.18,40.14,40.16,4100.0,19.818,19.8229,19.8032,19.8131,4100.0
2007-06-15 14:30:00,40.16,40.19,40.09,40.1,11800.0,19.8131,19.8279,19.7785,19.7835,11800.0
2007-06-15 14:40:00,40.05,40.11,40.04,40.1,9500.0,19.7588,19.7884,19.7539,19.7835,9500.0
2007-06-15 14:50:00,40.1,40.1,40.0,40.08,7700.0,19.7835,19.7835,19.7341,19.7736,7700.0
2007-06-15 15:00:00,40.07,40.09,39.91,39.97,16500.0,19.7687,19.7785,19.6897,19.7193,16500.0
2007-06-15 15:10:00,39.98,40.05,39.91,39.95,14800.0,19.7243,19.7588,19.6897,19.7095,14800.0
2007-06-15 15:20:00,39.94,39.97,39.86,39.89,14100.0,19.7045,19.7193,19.6651,19.6799,14100.0
2007-06-15 15:30:00,39.9,39.9,39.81,39.83,13900.0,19.6848,19.6848,19.6404,19.6503,13900.0
2007-06-15 15:40:00,39.85,40.0,39.84,39.9,50000.0,19.6601,19.7341,19.6552,19.6848,50000.0
2007-06-15 15:50:00,39.89,40.0,39.85,39.96,59900.0,19.6799,19.7341,19.6601,19.7144,59900.0
2007-06-18 09:30:00,40.1,40.36,40.09,40.09,5300.0,19.7835,19.9118,19.7785,19.7785,5300.0
2007-06-18 09:40:00,40.03,40.03,39.51,39.55,13700.0,19.7489,19.7489,19.4924,19.5121,13700.0
2007-06-18 09:50:00,39.57,39.82,39.54,39.76,13300.0,19.522,19.6453,19.5072,19.6157,13300.0
2007-06-18 10:00:00,39.73,39.73,39.52,39.58,13700.0,19.6009,19.6009,19.4973,19.5269,13700.0
2007-06-18 10:10:00,39.58,39.65,39.39,39.39,8200.0,19.5269,19.5615,19.4332,19.4332,8200.0
2007-06-18 10:20:00,39.39,39.56,39.35,39.47,9400.0,19.4332,19.5171,19.4135,19.4727,9400.0
2007-06-18 10:30:00,39.47,39.53,39.35,39.38,6800.0,19.4727,19.5023,19.4135,19.4283,6800.0
2007-06-18 10:40:00,39.43,39.53,39.4,39.44,6800.0,19.4529,19.5023,19.4381,19.4579,6800.0
2007-06-18 10:50:00,39.43,39.55,39.36,39.36,6300.0,19.4529,19.5121,19.4184,19.4184,6300.0
2007-06-18 11:00:00,39.36,39.38,39.16,39.28,8000.0,19.4184,19.4283,19.3197,19.3789,8000.0
2007-06-18 11:10:00,39.28,39.39,39.16,39.37,6900.0,19.3789,19.4332,19.3197,19.4233,6900.0
2007-06-18 11:20:00,39.35,39.45,39.32,39.32,6000.0,19.4135,19.4628,19.3987,19.3987,6000.0
2007-06-18 11:30:00,39.32,39.35,39.31,39.34,4100.0,19.3987,19.4135,19.3937,19.4085,4100.0
2007-06-18 11:40:00,39.34,39.38,39.29,39.3,3400.0,19.4085,19.4283,19.3839,19.3888,3400.0
2007-06-18 11:50:00,39.3,39.33,39.28,39.29,3300.0,19.3888,19.4036,19.3789,19.3839,3300.0
2007-06-18 12:00:00,39.29,39.3,39.21,39.29,6000.0,19.3839,19.3888,19.3444,19.3839,6000.0
2007-06-18 12:10:00,39.28,39.39,39.25,39.35,5100.0,19.3789,19.4332,19.3641,19.4135,5100.0
2007-06-18 12:20:00,39.39,39.43,39.34,39.34,5200.0,19.4332,19.4529,19.4085,19.4085,5200.0
2007-06-18 12:30:00,39.31,39.34,39.27,39.34,5800.0,19.3937,19.4085,19.374,19.4085,5800.0
2007-06-18 12:40:00,39.35,39.44,39.35,39.43,14800.0,19.4135,19.4579,19.4135,19.4529,14800.0
2007-06-18 12:50:00,39.42,39.44,39.34,39.34,5200.0,19.448,19.4579,19.4085,19.4085,5200.0
2007-06-18 13:00:00,39.33,39.5,39.26,39.5,5200.0,19.4036,19.4875,19.3691,19.4875,5200.0
2007-06-18 13:10:00,39.48,39.55,39.46,39.52,11600.0,19.4776,19.5121,19.4677,19.4973,11600.0
2007-06-18 13:20:00,39.51,39.51,39.46,39.48,10800.0,19.4924,19.4924,19.4677,19.4776,10800.0
2007-06-18 13:30:00,39.48,39.5,39.42,39.45,19800.0,19.4776,19.4875,19.448,19.4628,19800.0
2007-06-18 13:40:00,39.41,39.45,39.37,39.42,8500.0,19.4431,19.4628,19.4233,19.448,8500.0
2007-06-18 13:50:00,39.41,39.49,39.41,39.49,9200.0,19.4431,19.4825,19.4431,19.4825,9200.0
2007-06-18 14:00:00,39.47,39.51,39.44,39.44,11300.0,19.4727,19.4924,19.4579,19.4579,11300.0
2007-06-18 14:10:00,39.43,39.48,39.43,39.45,9800.0,19.4529,19.4776,19.4529,19.4628,9800.0
2007-06-18 14:20:00,39.46,39.48,39.44,39.45,6100.0,19.4677,19.4776,19.4579,19.4628,6100.0
2007-06-18 14:30:00,39.45,39.45,39.33,39.33,8600.0,19.4628,19.4628,19.4036,19.4036,8600.0
2007-06-18 14:40:00,39.34,39.35,39.26,39.29,10500.0,19.4085,19.4135,19.3691,19.3839,10500.0
2007-06-18 14:50:00,39.3,39.31,39.22,39.29,10400.0,19.3888,19.3937,19.3493,19.3839,10400.0
2007-06-18 15:00:00,39.35,39.4,39.27,39.29,15900.0,19.4135,19.4381,19.374,19.3839,15900.0
2007-06-18 15:10:00,39.27,39.32,39.21,39.23,13800.0,19.374,19.3987,19.3444,19.3543,13800.0
2007-06-18 15:20:00,39.22,39.22,39.05,39.09,15100.0,19.3493,19.3493,19.2655,19.2852,15100.0
2007-06-18 15:30:00,39.1,39.17,39.05,39.17,16800.0,19.2901,19.3247,19.2655,19.3247,16800.0
2007-06-18 15:40:00,39.15,39.22,39.14,39.17,9000.0,19.3148,19.3493,19.3099,19.3247,9000.0
2007-06-18 15:50:00,39.17,39.17,38.9,38.98,27600.0,19.3247,19.3247,19.1915,19.2309,27600.0
2007-06-19 09:30:00,38.86,38.87,38.74,38.77,8100.0,19.1717,19.1767,19.1125,19.1273,8100.0
2007-06-19 09:40:00,38.74,38.74,38.48,38.48,9900.0,19.1125,19.1125,18.9842,18.9842,9900.0
2007-06-19 09:50:00,38.49,38.62,38.42,38.5,8300.0,18.9892,19.0533,18.9546,18.9941,8300.0
2007-06-19 10:00:00,38.5,38.58,38.46,38.52,6500.0,18.9941,19.0336,18.9744,19.004,6500.0
2007-06-19 10:10:00,38.51,38.52,38.43,38.5,8600.0,18.999,19.004,18.9596,18.9941,8600.0
2007-06-19 10:20:00,38.5,38.57,38.47,38.57,8000.0,18.9941,19.0286,18.9793,19.0286,8000.0
2007-06-19 10:30:00,38.57,38.84,38.57,38.83,21900.0,19.0286,19.1619,19.0286,19.1569,21900.0
2007-06-19 10:40:00,38.82,38.82,38.78,38.8,5800.0,19.152,19.152,19.1323,19.1421,5800.0
2007-06-19 10:50:00,38.81,38.89,38.79,38.88,12700.0,19.1471,19.1865,19.1372,19.1816,12700.0
2007-06-19 11:00:00,38.87,38.89,38.72,38.76,12900.0,19.1767,19.1865,19.1027,19.1224,12900.0
2007-06-19 11:10:00,38.77,38.82,38.74,38.79,5700.0,19.1273,19.152,19.1125,19.1372,5700.0
2007-06-19 11:20:00,38.8,38.81,38.72,38.75,4400.0,19.1421,19.1471,19.1027,19.1175,4400.0
2007-06-19 11:30:00,38.75,38.77,38.7,38.76,13100.0,19.1175,19.1273,19.0928,19.1224,13100.0
2007-06-19 11:40:00,38.76,38.78,38.75,38.77,3400.0,19.1224,19.1323,19.1175,19.1273,3400.0
2007-06-19 11:50:00,38.77,38.8,38.77,38.79,4000.0,19.1273,19.1421,19.1273,19.1372,4000.0
2007-06-19 12:00:00,38.8,38.86,38.77,38.86,10300.0,19.1421,19.1717,19.1273,19.1717,10300.0
2007-06-19 12:10:00,38.86,38.92,38.8,38.9,5600.0,19.1717,19.2013,19.1421,19.1915,5600.0
2007-06-19 12:20:00,38.9,38.92,38.9,38.92,1400.0,19.1915,19.2013,19.1915,19.2013,1400.0
2007-06-19 12:30:00,38.92,38.95,38.9,38.9,7500.0,19.2013,19.2161,19.1915,19.1915,7500.0
2007-06-19 12:40:00,38.9,38.98,38.9,38.97,6700.0,19.1915,19.2309,19.1915,19.226,6700.0
2007-06-19 12:50:00,38.96,39.07,38.96,39.07,14000.0,19.2211,19.2753,19.2211,19.2753,14000.0
2007-06-19 13:00:00,39.08,39.19,39.08,39.18,8400.0,19.2803,19.3345,19.2803,19.3296,8400.0
2007-06-19 13:10:00,39.18,39.18,39.06,39.06,7400.0,19.3296,19.3296,19.2704,19.2704,7400.0
2007-06-19 13:20:00,39.07,39.16,39.07,39.08,3400.0,19.2753,19.3197,19.2753,19.2803,3400.0
2007-06-19 13:30:00,39.08,39.1,39.04,39.09,7400.0,19.2803,19.2901,19.2605,19.2852,7400.0
2007-06-19 13:40:00,39.06,39.08,38.97,39.01,8200.0,19.2704,19.2803,19.226,19.2457,8200.0
2007-06-19 13:50:00,39.01,39.02,38.89,39.0,10300.0,19.2457,19.2507,19.1865,19.2408,10300.0
2007-06-19 14:00:00,39.0,39.0,38.8,38.84,8500.0,19.2408,19.2408,19.1421,19.1619,8500.0
2007-06-19 14:10:00,38.85,38.9,38.85,38.85,10200.0,19.1668,19.1915,19.1668,19.1668,10200.0
2007-06-19 14:20:00,38.84,39.0,38.74,38.8,47000.0,19.1619,19.2408,19.1125,19.1421,47000.0
2007-06-19 14:30:00,38.8,38.8,38.78,38.79,9100.0,19.1421,19.1421,19.1323,19.1372,9100.0
2007-06-19 14:40:00,38.79,38.8,38.76,38.78,8600.0,19.1372,19.1421,19.1224,19.1323,8600.0
2007-06-19 14:50:00,38.77,38.81,38.74,38.79,13700.0,19.1273,19.1471,19.1125,19.1372,13700.0
2007-06-19 15:00:00,38.79,38.81,38.75,38.78,20100.0,19.1372,19.1471,19.1175,19.1323,20100.0
2007-06-19 15:10:00,38.76,38.85,38.74,38.83,14300.0,19.1224,19.1668,19.1125,19.1569,14300.0
2007-06-19 15:20:00,38.83,38.9,38.75,38.78,29200.0,19.1569,19.1915,19.1175,19.1323,29200.0
2007-06-19 15:30:00,38.77,38.84,38.74,38.8,25200.0,19.1273,19.1619,19.1125,19.1421,25200.0
2007-06-19 15:40:00,38.8,38.88,38.79,38.82,32500.0,19.1421,19.1816,19.1372,19.152,32500.0
2007-06-19 15:50:00,38.82,38.88,38.75,38.83,70100.0,19.152,19.1816,19.1175,19.1569,70100.0
2007-06-20 09:30:00,39.0,39.0,38.78,38.8,8400.0,19.2408,19.2408,19.1323,19.1421,8400.0
2007-06-20 09:40:00,38.83,38.9,38.8,38.85,10500.0,19.1569,19.1915,19.1421,19.1668,10500.0
2007-06-20 09:50:00,38.82,38.88,38.79,38.88,17000.0,19.152,19.1816,19.1372,19.1816,17000.0
2007-06-20 10:00:00,38.88,38.89,38.74,38.75,23900.0,19.1816,19.1865,19.1125,19.1175,23900.0
2007-06-20 10:10:00,38.74,38.8,38.61,38.69,21800.0,19.1125,19.1421,19.0484,19.0879,21800.0
2007-06-20 10:20:00,38.69,38.72,38.6,38.67,17700.0,19.0879,19.1027,19.0435,19.078,17700.0
2007-06-20 10:30:00,38.68,38.82,38.68,38.76,13700.0,19.0829,19.152,19.0829,19.1224,13700.0
2007-06-20 10:40:00,38.75,38.75,38.62,38.64,7800.0,19.1175,19.1175,19.0533,19.0632,7800.0
2007-06-20 10:50:00,38.63,38.73,38.55,38.73,5200.0,19.0583,19.1076,19.0188,19.1076,5200.0
2007-06-20 11:00:00,38.75,38.75,38.53,38.55,8800.0,19.1175,19.1175,19.0089,19.0188,8800.0
2007-06-20 11:10:00,38.56,38.57,38.44,38.53,14900.0,19.0237,19.0286,18.9645,19.0089,14900.0
2007-06-20 11:20:00,38.54,38.65,38.54,38.63,17700.0,19.0138,19.0681,19.0138,19.0583,17700.0
2007-06-20 11:30:00,38.63,38.66,38.49,38.5,12100.0,19.0583,19.0731,18.9892,18.9941,12100.0
2007-06-20 11:40:00,38.5,38.53,38.49,38.53,6000.0,18.9941,19.0089,18.9892,19.0089,6000.0
2007-06-20 11:50:00,38.52,38.52,38.4,38.49,7300.0,19.004,19.004,18.9448,18.9892,7300.0
2007-06-20 12:00:00,38.47,38.48,38.32,38.36,10400.0,18.9793,18.9842,18.9053,18.925,10400.0
2007-06-20 12:10:00,38.38,38.45,38.32,38.4,11500.0,18.9349,18.9694,18.9053,18.9448,11500.0
2007-06-20 12:20:00,38.42,38.5,38.42,38.44,3500.0,18.9546,18.9941,18.9546,18.9645,3500.0
2007-06-20 12:30:00,38.43,38.49,38.41,38.48,3500.0,18.9596,18.9892,18.9497,18.9842,3500.0
2007-06-20 12:40:00,38.48,38.52,38.45,38.5,6400.0,18.9842,19.004,18.9694,18.9941,6400.0
2007-06-20 12:50:00,38.5,38.51,38.48,38.51,4000.0,18.9941,18.999,18.9842,18.999,4000.0
2007-06-20 13:00:00,38.51,38.53,38.48,38.51,4900.0,18.999,19.0089,18.9842,18.999,4900.0
2007-06-20 13:10:00,38.51,38.59,38.37,38.41,10400.0,18.999,19.0385,18.93,18.9497,10400.0
2007-06-20 13:20:00,38.41,38.47,38.32,38.34,6400.0,18.9497,18.9793,18.9053,18.9152,6400.0
2007-06-20 13:30:00,38.33,38.4,38.32,38.35,7500.0,18.9102,18.9448,18.9053,18.9201,7500.0
2007-06-20 13:40:00,38.35,38.5,38.33,38.48,7800.0,18.9201,18.9941,18.9102,18.9842,7800.0
2007-06-20 13:50:00,38.48,38.48,38.38,38.42,6700.0,18.9842,18.9842,18.9349,18.9546,6700.0
2007-06-20 14:00:00,38.4,38.46,38.35,38.46,10100.0,18.9448,18.9744,18.9201,18.9744,10100.0
2007-06-20 14:10:00,38.44,38.45,38.33,38.33,9500.0,18.9645,18.9694,18.9102,18.9102,9500.0
2007-06-20 14:20:00,38.33,38.43,38.31,38.43,10200.0,18.9102,18.9596,18.9004,18.9596,10200.0
2007-06-20 14:30:00,38.43,38.43,38.27,38.27,13700.0,18.9596,18.9596,18.8806,18.8806,13700.0
2007-06-20 14:40:00,38.27,38.32,38.23,38.28,16500.0,18.8806,18.9053,18.8609,18.8856,16500.0
2007-06-20 14:50:00,38.27,38.28,38.23,38.25,7400.0,18.8806,18.8856,18.8609,18.8708,7400.0
2007-06-20 15:00:00,38.25,38.28,38.2,38.24,11400.0,18.8708,18.8856,18.8461,18.8658,11400.0
2007-06-20 15:10:00,38.22,38.23,38.18,38.18,6900.0,18.856,18.8609,18.8362,18.8362,6900.0
2007-06-20 15:20:00,38.18,38.2,38.12,38.12,13200.0,18.8362,18.8461,18.8066,18.8066,13200.0
2007-06-20 15:30:00,38.12,38.12,37.95,37.98,19500.0,18.8066,18.8066,18.7228,18.7376,19500.0
2007-06-20 15:40:00,37.96,38.06,37.84,37.88,23800.0,18.7277,18.777,18.6685,18.6882,23800.0
2007-06-20 15:50:00,37.87,37.91,37.81,37.81,19700.0,18.6833,18.703,18.6537,18.6537,19700.0
2007-06-21 09:30:00,37.5,37.63,36.84,37.16,49700.0,18.5008,18.5649,18.1751,18.333,49700.0
2007-06-21 09:40:00,37.18,37.18,37.0,37.1,12300.0,18.3429,18.3429,18.2541,18.3034,12300.0
2007-06-21 09:50:00,37.1,37.13,37.0,37.02,61900.0,18.3034,18.3182,18.2541,18.264,61900.0
2007-06-21 10:00:00,37.0,37.06,36.75,36.88,65400.0,18.2541,18.2837,18.1307,18.1949,65400.0
2007-06-21 10:10:00,36.88,37.05,36.82,37.05,24800.0,18.1949,18.2788,18.1653,18.2788,24800.0
2007-06-21 10:20:00,36.99,37.07,36.89,36.98,159600.0,18.2492,18.2886,18.1998,18.2442,159600.0
2007-06-21 10:30:00,36.97,37.04,36.93,37.03,64200.0,18.2393,18.2738,18.2195,18.2689,64200.0
2007-06-21 10:40:00,37.0,37.05,36.88,37.02,145800.0,18.2541,18.2788,18.1949,18.264,145800.0
2007-06-21 10:50:00,37.04,37.2,37.02,37.19,23500.0,18.2738,18.3528,18.264,18.3478,23500.0
2007-06-21 11:00:00,37.17,37.19,37.09,37.09,5100.0,18.338,18.3478,18.2985,18.2985,5100.0
2007-06-21 11:10:00,37.06,37.18,37.04,37.17,9100.0,18.2837,18.3429,18.2738,18.338,9100.0
2007-06-21 11:20:00,37.18,37.28,37.09,37.24,27200.0,18.3429,18.3922,18.2985,18.3725,27200.0
2007-06-21 11:30:00,37.24,37.28,37.14,37.14,11800.0,18.3725,18.3922,18.3232,18.3232,11800.0
2007-06-21 11:40:00,37.17,37.17,37.1,37.15,6500.0,18.338,18.338,18.3034,18.3281,6500.0
2007-06-21 11:50:00,37.16,37.18,37.09,37.14,14500.0,18.333,18.3429,18.2985,18.3232,14500.0
2007-06-21 12:00:00,37.13,37.22,37.11,37.16,8900.0,18.3182,18.3626,18.3084,18.333,8900.0
2007-06-21 12:10:00,37.17,37.19,37.04,37.07,7700.0,18.338,18.3478,18.2738,18.2886,7700.0
2007-06-21 12:20:00,37.03,37.17,37.02,37.14,8000.0,18.2689,18.338,18.264,18.3232,8000.0
2007-06-21 12:30:00,37.13,37.2,37.07,37.2,14100.0,18.3182,18.3528,18.2886,18.3528,14100.0
2007-06-21 12:40:00,37.2,37.2,37.08,37.08,18800.0,18.3528,18.3528,18.2936,18.2936,18800.0
2007-06-21 12:50:00,37.08,37.13,37.06,37.11,6200.0,18.2936,18.3182,18.2837,18.3084,6200.0
2007-06-21 13:00:00,37.12,37.33,37.12,37.3,12700.0,18.3133,18.4169,18.3133,18.4021,12700.0
2007-06-21 13:10:00,37.3,37.33,37.25,37.33,7000.0,18.4021,18.4169,18.3774,18.4169,7000.0
2007-06-21 13:20:00,37.33,37.33,37.26,37.3,11000.0,18.4169,18.4169,18.3824,18.4021,11000.0
2007-06-21 13:30:00,37.32,37.35,37.3,37.34,13100.0,18.412,18.4268,18.4021,18.4218,13100.0
2007-06-21 13:40:00,37.34,37.4,37.33,37.38,22700.0,18.4218,18.4514,18.4169,18.4416,22700.0
2007-06-21 13:50:00,37.38,37.42,37.36,37.4,27000.0,18.4416,18.4613,18.4317,18.4514,27000.0
2007-06-21 14:00:00,37.41,37.45,37.32,37.42,18100.0,18.4564,18.4761,18.412,18.4613,18100.0
2007-06-21 14:10:00,37.43,37.49,37.41,37.48,7500.0,18.4662,18.4958,18.4564,18.4909,7500.0
2007-06-21 14:20:00,37.49,37.51,37.46,37.48,14500.0,18.4958,18.5057,18.481,18.4909,14500.0
2007-06-21 14:30:00,37.49,37.53,37.4,37.4,24500.0,18.4958,18.5156,18.4514,18.4514,24500.0
2007-06-21 14:40:00,37.41,37.48,37.31,37.31,14700.0,18.4564,18.4909,18.407,18.407,14700.0
2007-06-21 14:50:00,37.32,37.4,37.3,37.31,11900.0,18.412,18.4514,18.4021,18.407,11900.0
2007-06-21 15:00:00,37.3,37.39,37.28,37.37,11500.0,18.4021,18.4465,18.3922,18.4366,11500.0
2007-06-21 15:10:00,37.36,37.44,37.33,37.39,6800.0,18.4317,18.4712,18.4169,18.4465,6800.0
2007-06-21 15:20:00,37.4,37.51,37.4,37.51,8500.0,18.4514,18.5057,18.4514,18.5057,8500.0
2007-06-21 15:30:00,37.5,37.53,37.49,37.51,10800.0,18.5008,18.5156,18.4958,18.5057,10800.0
2007-06-21 15:40:00,37.51,37.54,37.49,37.5,10700.0,18.5057,18.5205,18.4958,18.5008,10700.0
2007-06-21 15:50:00,37.5,37.61,37.46,37.46,15200.0,18.5008,18.555,18.481,18.481,15200.0
2007-06-22 09:30:00,37.49,37.97,37.49,37.84,18200.0,18.4958,18.7326,18.4958,18.6685,18200.0
2007-06-22 09:40:00,37.84,37.86,37.81,37.86,28600.0,18.6685,18.6784,18.6537,18.6784,28600.0
2007-06-22 09:50:00,37.86,37.89,37.83,37.89,15200.0,18.6784,18.6932,18.6636,18.6932,15200.0
2007-06-22 10:00:00,37.9,38.09,37.83,38.09,15200.0,18.6981,18.7918,18.6636,18.7918,15200.0
2007-06-22 10:10:00,38.09,38.14,37.91,38.11,9600.0,18.7918,18.8165,18.703,18.8017,9600.0
2007-06-22 10:20:00,38.08,38.12,38.04,38.04,8000.0,18.7869,18.8066,18.7672,18.7672,8000.0
2007-06-22 10:30:00,38.01,38.24,37.93,38.22,31400.0,18.7524,18.8658,18.7129,18.856,31400.0
2007-06-22 10:40:00,38.21,38.21,38.02,38.02,13000.0,18.851,18.851,18.7573,18.7573,13000.0
2007-06-22 10:50:00,38.03,38.08,38.0,38.0,8900.0,18.7622,18.7869,18.7474,18.7474,8900.0
2007-06-22 11:00:00,38.01,38.05,37.97,38.05,8800.0,18.7524,18.7721,18.7326,18.7721,8800.0
2007-06-22 11:10:00,38.05,38.06,37.92,37.92,6400.0,18.7721,18.777,18.708,18.708,6400.0
2007-06-22 11:20:00,37.93,37.96,37.88,37.91,7300.0,18.7129,18.7277,18.6882,18.703,7300.0
2007-06-22 11:30:00,37.89,38.02,37.85,38.02,11400.0,18.6932,18.7573,18.6734,18.7573,11400.0
2007-06-22 11:40:00,38.01,38.01,37.84,37.9,8800.0,18.7524,18.7524,18.6685,18.6981,8800.0
2007-06-22 11:50:00,37.89,38.02,37.8,38.02,9000.0,18.6932,18.7573,18.6488,18.7573,9000.0
2007-06-22 12:00:00,38.0,38.02,37.99,38.01,10700.0,18.7474,18.7573,18.7425,18.7524,10700.0
2007-06-22 12:10:00,38.01,38.03,37.93,37.99,10000.0,18.7524,18.7622,18.7129,18.7425,10000.0
2007-06-22 12:20:00,37.95,37.96,37.8,37.81,12000.0,18.7228,18.7277,18.6488,18.6537,12000.0
2007-06-22 12:30:00,37.81,37.87,37.75,37.87,11000.0,18.6537,18.6833,18.6241,18.6833,11000.0
2007-06-22 12:40:00,37.87,38.0,37.84,37.97,13100.0,18.6833,18.7474,18.6685,18.7326,13100.0
2007-06-22 12:50:00,37.95,37.98,37.88,37.93,4600.0,18.7228,18.7376,18.6882,18.7129,4600.0
2007-06-22 13:00:00,37.93,38.06,37.88,37.92,10900.0,18.7129,18.777,18.6882,18.708,10900.0
2007-06-22 13:10:00,37.93,38.01,37.9,38.01,4200.0,18.7129,18.7524,18.6981,18.7524,4200.0
2007-06-22 13:20:00,38.02,38.22,38.02,38.19,10300.0,18.7573,18.856,18.7573,18.8412,10300.0
2007-06-22 13:30:00,38.19,38.25,38.08,38.11,9000.0,18.8412,18.8708,18.7869,18.8017,9000.0
2007-06-22 13:40:00,38.12,38.12,37.99,38.06,7000.0,18.8066,18.8066,18.7425,18.777,7000.0
2007-06-22 13:50:00,38.08,38.14,38.05,38.07,6300.0,18.7869,18.8165,18.7721,18.782,6300.0
2007-06-22 14:00:00,38.1,38.1,37.96,37.97,4700.0,18.7968,18.7968,18.7277,18.7326,4700.0
2007-06-22 14:10:00,37.97,38.02,37.87,37.93,7400.0,18.7326,18.7573,18.6833,18.7129,7400.0
2007-06-22 14:20:00,37.95,38.0,37.89,37.99,7500.0,18.7228,18.7474,18.6932,18.7425,7500.0
2007-06-22 14:30:00,37.99,38.07,37.93,38.0,15200.0,18.7425,18.782,18.7129,18.7474,15200.0
2007-06-22 14:40:00,38.0,38.04,37.93,38.01,5900.0,18.7474,18.7672,18.7129,18.7524,5900.0
2007-06-22 14:50:00,38.01,38.13,38.01,38.09,16200.0,18.7524,18.8116,18.7524,18.7918,16200.0
2007-06-22 15:00:00,38.09,38.15,37.97,38.02,12600.0,18.7918,18.8214,18.7326,18.7573,12600.0
2007-06-22 15:10:00,38.02,38.05,38.01,38.04,11500.0,18.7573,18.7721,18.7524,18.7672,11500.0
2007-06-22 15:20:00,38.06,38.07,37.93,37.94,19500.0,18.777,18.782,18.7129,18.7178,19500.0
2007-06-22 15:30:00,37.94,38.0,37.94,37.97,15500.0,18.7178,18.7474,18.7178,18.7326,15500.0
2007-06-22 15:40:00,37.97,38.13,37.91,37.92,41800.0,18.7326,18.8116,18.703,18.708,41800.0
2007-06-22 15:50:00,37.92,37.92,37.89,37.89,33500.0,18.708,18.708,18.6932,18.6932,33500.0
2007-06-25 09:30:00,37.76,37.77,37.55,37.63,16900.0,18.629,18.634,18.5254,18.5649,16900.0
2007-06-25 09:40:00,37.6,37.67,37.58,37.64,34900.0,18.5501,18.5846,18.5402,18.5698,34900.0
2007-06-25 09:50:00,37.64,37.77,37.64,37.64,29000.0,18.5698,18.634,18.5698,18.5698,29000.0
2007-06-25 10:00:00,37.66,37.82,37.58,37.62,5900.0,18.5797,18.6586,18.5402,18.56,5900.0
2007-06-25 10:10:00,37.6,37.68,37.46,37.65,14300.0,18.5501,18.5896,18.481,18.5748,14300.0
2007-06-25 10:20:00,37.72,37.82,37.6,37.69,7400.0,18.6093,18.6586,18.5501,18.5945,7400.0
2007-06-25 10:30:00,37.67,37.82,37.6,37.61,6900.0,18.5846,18.6586,18.5501,18.555,6900.0
2007-06-25 10:40:00,37.65,37.69,37.56,37.63,6000.0,18.5748,18.5945,18.5304,18.5649,6000.0
2007-06-25 10:50:00,37.61,37.73,37.55,37.73,13900.0,18.555,18.6142,18.5254,18.6142,13900.0
2007-06-25 11:00:00,37.68,37.75,37.64,37.73,9200.0,18.5896,18.6241,18.5698,18.6142,9200.0
2007-06-25 11:10:00,37.72,37.75,37.66,37.73,6000.0,18.6093,18.6241,18.5797,18.6142,6000.0
2007-06-25 11:20:00,37.72,37.77,37.71,37.77,10800.0,18.6093,18.634,18.6044,18.634,10800.0
2007-06-25 11:30:00,37.79,37.79,37.6,37.6,4700.0,18.6438,18.6438,18.5501,18.5501,4700.0
2007-06-25 11:40:00,37.58,37.59,37.45,37.46,2900.0,18.5402,18.5452,18.4761,18.481,2900.0
2007-06-25 11:50:00,37.45,37.53,37.41,37.53,8900.0,18.4761,18.5156,18.4564,18.5156,8900.0
2007-06-25 12:00:00,37.54,37.6,37.51,37.54,4900.0,18.5205,18.5501,18.5057,18.5205,4900.0
2007-06-25 12:10:00,37.54,37.6,37.54,37.55,4400.0,18.5205,18.5501,18.5205,18.5254,4400.0
2007-06-25 12:20:00,37.53,37.53,37.29,37.29,5700.0,18.5156,18.5156,18.3972,18.3972,5700.0
2007-06-25 12:30:00,37.29,37.29,37.21,37.24,8900.0,18.3972,18.3972,18.3577,18.3725,8900.0
2007-06-25 12:40:00,37.25,37.38,37.22,37.23,6200.0,18.3774,18.4416,18.3626,18.3676,6200.0
2007-06-25 12:50:00,37.23,37.34,37.22,37.28,5800.0,18.3676,18.4218,18.3626,18.3922,5800.0
2007-06-25 13:00:00,37.29,37.42,37.29,37.42,6400.0,18.3972,18.4613,18.3972,18.4613,6400.0
2007-06-25 13:10:00,37.42,37.48,37.4,37.45,9900.0,18.4613,18.4909,18.4514,18.4761,9900.0
2007-06-25 13:20:00,37.43,37.47,37.39,37.39,10000.0,18.4662,18.486,18.4465,18.4465,10000.0
2007-06-25 13:30:00,37.39,37.51,37.39,37.49,6600.0,18.4465,18.5057,18.4465,18.4958,6600.0
2007-06-25 13:40:00,37.5,37.53,37.46,37.53,10600.0,18.5008,18.5156,18.481,18.5156,10600.0
2007-06-25 13:50:00,37.53,37.53,37.5,37.5,3400.0,18.5156,18.5156,18.5008,18.5008,3400.0
2007-06-25 14:00:00,37.5,37.5,37.36,37.36,11300.0,18.5008,18.5008,18.4317,18.4317,11300.0
2007-06-25 14:10:00,37.31,37.31,37.03,37.05,24900.0,18.407,18.407,18.2689,18.2788,24900.0
2007-06-25 14:20:00,37.03,37.11,37.03,37.07,12100.0,18.2689,18.3084,18.2689,18.2886,12100.0
2007-06-25 14:30:00,37.07,37.14,37.02,37.08,40000.0,18.2886,18.3232,18.264,18.2936,40000.0
2007-06-25 14:40:00,37.06,37.09,37.02,37.03,24300.0,18.2837,18.2985,18.264,18.2689,24300.0
2007-06-25 14:50:00,37.02,37.15,37.0,37.02,16300.0,18.264,18.3281,18.2541,18.264,16300.0
2007-06-25 15:00:00,37.01,37.13,36.95,37.03,12800.0,18.259,18.3182,18.2294,18.2689,12800.0
2007-06-25 15:10:00,37.0,37.12,36.93,37.04,23900.0,18.2541,18.3133,18.2195,18.2738,23900.0
2007-06-25 15:20:00,37.05,37.26,37.04,37.23,17600.0,18.2788,18.3824,18.2738,18.3676,17600.0
2007-06-25 15:30:00,37.21,37.28,37.18,37.19,8700.0,18.3577,18.3922,18.3429,18.3478,8700.0
2007-06-25 15:40:00,37.18,37.22,37.14,37.16,11100.0,18.3429,18.3626,18.3232,18.333,11100.0
2007-06-25 15:50:00,37.16,37.27,37.1,37.1,20500.0,18.333,18.3873,18.3034,18.3034,20500.0
2007-06-26 09:30:00,37.43,37.79,37.39,37.39,21600.0,18.4662,18.6438,18.4465,18.4465,21600.0
2007-06-26 09:40:00,37.4,37.53,37.17,37.27,13200.0,18.4514,18.5156,18.338,18.3873,13200.0
2007-06-26 09:50:00,37.31,37.52,37.27,37.51,16200.0,18.407,18.5106,18.3873,18.5057,16200.0
2007-06-26 10:00:00,37.51,37.51,37.35,37.44,14700.0,18.5057,18.5057,18.4268,18.4712,14700.0
2007-06-26 10:10:00,37.42,37.52,37.33,37.39,14000.0,18.4613,18.5106,18.4169,18.4465,14000.0
2007-06-26 10:20:00,37.41,37.45,37.26,37.3,5800.0,18.4564,18.4761,18.3824,18.4021,5800.0
2007-06-26 10:30:00,37.34,37.49,37.26,37.49,13800.0,18.4218,18.4958,18.3824,18.4958,13800.0
2007-06-26 10:40:00,37.46,37.54,37.33,37.4,10300.0,18.481,18.5205,18.4169,18.4514,10300.0
2007-06-26 10:50:00,37.44,37.46,37.18,37.18,11200.0,18.4712,18.481,18.3429,18.3429,11200.0
2007-06-26 11:00:00,37.18,37.26,37.11,37.16,8200.0,18.3429,18.3824,18.3084,18.333,8200.0
2007-06-26 11:10:00,37.16,37.34,37.14,37.27,10100.0,18.333,18.4218,18.3232,18.3873,10100.0
2007-06-26 11:20:00,37.23,37.25,37.11,37.15,8400.0,18.3676,18.3774,18.3084,18.3281,8400.0
2007-06-26 11:30:00,37.15,37.41,37.12,37.32,14800.0,18.3281,18.4564,18.3133,18.412,14800.0
2007-06-26 11:40:00,37.34,37.49,37.3,37.46,12600.0,18.4218,18.4958,18.4021,18.481,12600.0
2007-06-26 11:50:00,37.46,37.69,37.44,37.68,29500.0,18.481,18.5945,18.4712,18.5896,29500.0
2007-06-26 12:00:00,37.68,37.85,37.5,37.51,38300.0,18.5896,18.6734,18.5008,18.5057,38300.0
2007-06-26 12:10:00,37.51,37.73,37.45,37.65,30800.0,18.5057,18.6142,18.4761,18.5748,30800.0
2007-06-26 12:20:00,37.69,37.85,37.62,37.83,17900.0,18.5945,18.6734,18.56,18.6636,17900.0
2007-06-26 12:30:00,37.83,37.83,37.63,37.66,20100.0,18.6636,18.6636,18.5649,18.5797,20100.0
2007-06-26 12:40:00,37.67,37.73,37.65,37.68,5300.0,18.5846,18.6142,18.5748,18.5896,5300.0
2007-06-26 12:50:00,37.65,37.67,37.62,37.65,7900.0,18.5748,18.5846,18.56,18.5748,7900.0
2007-06-26 13:00:00,37.66,37.67,37.62,37.64,10200.0,18.5797,18.5846,18.56,18.5698,10200.0
2007-06-26 13:10:00,37.65,37.72,37.65,37.69,8700.0,18.5748,18.6093,18.5748,18.5945,8700.0
2007-06-26 13:20:00,37.7,37.7,37.65,37.7,11400.0,18.5994,18.5994,18.5748,18.5994,11400.0
2007-06-26 13:30:00,37.67,37.71,37.62,37.66,17500.0,18.5846,18.6044,18.56,18.5797,17500.0
2007-06-26 13:40:00,37.66,37.74,37.64,37.68,11600.0,18.5797,18.6192,18.5698,18.5896,11600.0
2007-06-26 13:50:00,37.67,37.71,37.67,37.7,5500.0,18.5846,18.6044,18.5846,18.5994,5500.0
2007-06-26 14:00:00,37.7,37.73,37.69,37.69,12900.0,18.5994,18.6142,18.5945,18.5945,12900.0
2007-06-26 14:10:00,37.68,37.68,37.6,37.61,11200.0,18.5896,18.5896,18.5501,18.555,11200.0
2007-06-26 14:20:00,37.6,37.6,37.54,37.54,15200.0,18.5501,18.5501,18.5205,18.5205,15200.0
2007-06-26 14:30:00,37.53,37.62,37.48,37.48,22900.0,18.5156,18.56,18.4909,18.4909,22900.0
2007-06-26 14:40:00,37.48,37.57,37.4,37.55,18500.0,18.4909,18.5353,18.4514,18.5254,18500.0
2007-06-26 14:50:00,37.55,37.62,37.54,37.54,7700.0,18.5254,18.56,18.5205,18.5205,7700.0
2007-06-26 15:00:00,37.55,37.58,37.43,37.52,13300.0,18.5254,18.5402,18.4662,18.5106,13300.0
2007-06-26 15:10:00,37.52,37.64,37.52,37.6,13900.0,18.5106,18.5698,18.5106,18.5501,13900.0
2007-06-26 15:20:00,37.63,37.69,37.58,37.68,14000.0,18.5649,18.5945,18.5402,18.5896,14000.0
2007-06-26 15:30:00,37.69,37.77,37.63,37.7,21600.0,18.5945,18.634,18.5649,18.5994,21600.0
2007-06-26 15:40:00,37.69,37.69,37.6,37.62,20700.0,18.5945,18.5945,18.5501,18.56,20700.0
2007-06-26 15:50:00,37.61,37.61,37.5,37.51,48100.0,18.555,18.555,18.5008,18.5057,48100.0
2007-06-27 09:30:00,37.25,37.25,36.7,37.09,23200.0,18.3774,18.3774,18.1061,18.2985,23200.0
2007-06-27 09:40:00,37.11,37.33,37.06,37.3,17600.0,18.3084,18.4169,18.2837,18.4021,17600.0
2007-06-27 09:50:00,37.28,37.47,37.19,37.39,93200.0,18.3922,18.486,18.3478,18.4465,93200.0
2007-06-27 10:00:00,37.37,37.39,37.2,37.2,7900.0,18.4366,18.4465,18.3528,18.3528,7900.0
2007-06-27 10:10:00,37.27,37.29,37.17,37.2,6400.0,18.3873,18.3972,18.338,18.3528,6400.0
2007-06-27 10:20:00,37.19,37.29,37.19,37.26,10800.0,18.3478,18.3972,18.3478,18.3824,10800.0
2007-06-27 10:30:00,37.27,37.52,37.27,37.4,30300.0,18.3873,18.5106,18.3873,18.4514,30300.0
2007-06-27 10:40:00,37.4,37.61,37.39,37.44,13600.0,18.4514,18.555,18.4465,18.4712,13600.0
2007-06-27 10:50:00,37.45,37.77,37.44,37.77,13300.0,18.4761,18.634,18.4712,18.634,13300.0
2007-06-27 11:00:00,37.79,37.79,37.56,37.63,14600.0,18.6438,18.6438,18.5304,18.5649,14600.0
2007-06-27 11:10:00,37.6,37.61,37.44,37.45,31800.0,18.5501,18.555,18.4712,18.4761,31800.0
2007-06-27 11:20:00,37.45,37.46,37.33,37.37,25000.0,18.4761,18.481,18.4169,18.4366,25000.0
2007-06-27 11:30:00,37.36,37.36,37.21,37.22,8800.0,18.4317,18.4317,18.3577,18.3626,8800.0
2007-06-27 11:40:00,37.21,37.26,37.19,37.19,12400.0,18.3577,18.3824,18.3478,18.3478,12400.0
2007-06-27 11:50:00,37.19,37.31,37.19,37.24,14000.0,18.3478,18.407,18.3478,18.3725,14000.0
2007-06-27 12:00:00,37.25,37.34,37.21,37.29,16100.0,18.3774,18.4218,18.3577,18.3972,16100.0
2007-06-27 12:10:00,37.29,37.3,37.2,37.2,5700.0,18.3972,18.4021,18.3528,18.3528,5700.0
2007-06-27 12:20:00,37.2,37.32,37.2,37.29,13300.0,18.3528,18.412,18.3528,18.3972,13300.0
2007-06-27 12:30:00,37.29,37.43,37.25,37.41,7800.0,18.3972,18.4662,18.3774,18.4564,7800.0
2007-06-27 12:40:00,37.41,37.61,37.4,37.45,10900.0,18.4564,18.555,18.4514,18.4761,10900.0
2007-06-27 12:50:00,37.43,37.56,37.43,37.56,5000.0,18.4662,18.5304,18.4662,18.5304,5000.0
2007-06-27 13:00:00,37.56,37.64,37.52,37.64,7400.0,18.5304,18.5698,18.5106,18.5698,7400.0
2007-06-27 13:10:00,37.63,37.64,37.5,37.54,5000.0,18.5649,18.5698,18.5008,18.5205,5000.0
2007-06-27 13:20:00,37.54,37.65,37.53,37.62,6200.0,18.5205,18.5748,18.5156,18.56,6200.0
2007-06-27 13:30:00,37.61,37.69,37.56,37.59,10800.0,18.555,18.5945,18.5304,18.5452,10800.0
2007-06-27 13:40:00,37.59,37.67,37.5,37.62,7700.0,18.5452,18.5846,18.5008,18.56,7700.0
2007-06-27 13:50:00,37.63,37.83,37.61,37.83,8600.0,18.5649,18.6636,18.555,18.6636,8600.0
2007-06-27 14:00:00,37.82,38.06,37.82,38.0,22300.0,18.6586,18.777,18.6586,18.7474,22300.0
2007-06-27 14:10:00,38.01,38.31,37.97,38.24,26300.0,18.7524,18.9004,18.7326,18.8658,26300.0
2007-06-27 14:20:00,38.23,38.39,38.21,38.39,18100.0,18.8609,18.9398,18.851,18.9398,18100.0
2007-06-27 14:30:00,38.37,38.42,38.3,38.37,22700.0,18.93,18.9546,18.8954,18.93,22700.0
2007-06-27 14:40:00,38.36,38.5,38.35,38.44,20100.0,18.925,18.9941,18.9201,18.9645,20100.0
2007-06-27 14:50:00,38.45,38.5,38.41,38.42,17400.0,18.9694,18.9941,18.9497,18.9546,17400.0
2007-06-27 15:00:00,38.42,38.53,38.4,38.47,28700.0,18.9546,19.0089,18.9448,18.9793,28700.0
2007-06-27 15:10:00,38.45,38.5,38.45,38.46,15000.0,18.9694,18.9941,18.9694,18.9744,15000.0
2007-06-27 15:20:00,38.47,38.47,38.31,38.39,74400.0,18.9793,18.9793,18.9004,18.9398,74400.0
2007-06-27 15:30:00,38.37,38.48,38.35,38.41,19500.0,18.93,18.9842,18.9201,18.9497,19500.0
2007-06-27 15:40:00,38.4,38.41,38.34,38.39,24800.0,18.9448,18.9497,18.9152,18.9398,24800.0
2007-06-27 15:50:00,38.38,38.46,38.32,38.46,49800.0,18.9349,18.9744,18.9053,18.9744,49800.0
2007-06-28 09:30:00,38.58,38.85,38.48,38.48,4700.0,19.0336,19.1668,18.9842,18.9842,4700.0
2007-06-28 09:40:00,38.49,38.5,38.3,38.45,13500.0,18.9892,18.9941,18.8954,18.9694,13500.0
2007-06-28 09:50:00,38.45,38.82,38.45,38.81,8800.0,18.9694,19.152,18.9694,19.1471,8800.0
2007-06-28 10:00:00,38.79,39.05,38.71,38.95,59600.0,19.1372,19.2655,19.0977,19.2161,59600.0
2007-06-28 10:10:00,38.95,38.97,38.86,38.9,17800.0,19.2161,19.226,19.1717,19.1915,17800.0
2007-06-28 10:20:00,38.88,38.93,38.8,38.91,10500.0,19.1816,19.2063,19.1421,19.1964,10500.0
2007-06-28 10:30:00,38.88,38.88,38.76,38.77,11700.0,19.1816,19.1816,19.1224,19.1273,11700.0
2007-06-28 10:40:00,38.78,38.85,38.75,38.79,16500.0,19.1323,19.1668,19.1175,19.1372,16500.0
2007-06-28 10:50:00,38.76,38.86,38.75,38.76,17200.0,19.1224,19.1717,19.1175,19.1224,17200.0
2007-06-28 11:00:00,38.77,38.77,38.71,38.74,16700.0,19.1273,19.1273,19.0977,19.1125,16700.0
2007-06-28 11:10:00,38.74,38.78,38.72,38.77,5900.0,19.1125,19.1323,19.1027,19.1273,5900.0
2007-06-28 11:20:00,38.76,38.78,38.75,38.78,9700.0,19.1224,19.1323,19.1175,19.1323,9700.0
2007-06-28 11:30:00,38.78,38.78,38.75,38.77,8800.0,19.1323,19.1323,19.1175,19.1273,8800.0
2007-06-28 11:40:00,38.76,38.81,38.75,38.8,6100.0,19.1224,19.1471,19.1175,19.1421,6100.0
2007-06-28 11:50:00,38.81,38.94,38.78,38.94,8000.0,19.1471,19.2112,19.1323,19.2112,8000.0
2007-06-28 12:00:00,38.94,39.01,38.93,39.0,13100.0,19.2112,19.2457,19.2063,19.2408,13100.0
2007-06-28 12:10:00,39.0,39.01,38.98,39.0,9600.0,19.2408,19.2457,19.2309,19.2408,9600.0
2007-06-28 12:20:00,39.0,39.01,38.99,39.01,9700.0,19.2408,19.2457,19.2359,19.2457,9700.0
2007-06-28 12:30:00,39.01,39.16,39.0,39.15,11900.0,19.2457,19.3197,19.2408,19.3148,11900.0
2007-06-28 12:40:00,39.16,39.17,39.07,39.07,9300.0,19.3197,19.3247,19.2753,19.2753,9300.0
2007-06-28 12:50:00,39.06,39.06,39.0,39.02,3100.0,19.2704,19.2704,19.2408,19.2507,3100.0
2007-06-28 13:00:00,39.01,39.03,39.01,39.03,6500.0,19.2457,19.2556,19.2457,19.2556,6500.0
2007-06-28 13:10:00,39.03,39.03,38.98,38.99,10000.0,19.2556,19.2556,19.2309,19.2359,10000.0
2007-06-28 13:20:00,38.99,39.01,38.94,39.01,5500.0,19.2359,19.2457,19.2112,19.2457,5500.0
2007-06-28 13:30:00,39.01,39.06,38.98,39.05,10000.0,19.2457,19.2704,19.2309,19.2655,10000.0
2007-06-28 13:40:00,39.06,39.13,39.05,39.13,7300.0,19.2704,19.3049,19.2655,19.3049,7300.0
2007-06-28 13:50:00,39.13,39.13,39.1,39.11,5600.0,19.3049,19.3049,19.2901,19.2951,5600.0
2007-06-28 14:00:00,39.11,39.14,39.08,39.14,9100.0,19.2951,19.3099,19.2803,19.3099,9100.0
2007-06-28 14:10:00,39.14,39.32,38.96,39.32,19800.0,19.3099,19.3987,19.2211,19.3987,19800.0
2007-06-28 14:20:00,39.29,39.31,39.0,39.0,10700.0,19.3839,19.3937,19.2408,19.2408,10700.0
2007-06-28 14:30:00,39.03,39.03,38.85,38.85,20700.0,19.2556,19.2556,19.1668,19.1668,20700.0
2007-06-28 14:40:00,38.84,39.01,38.84,38.91,15800.0,19.1619,19.2457,19.1619,19.1964,15800.0
2007-06-28 14:50:00,38.91,38.92,38.76,38.8,13200.0,19.1964,19.2013,19.1224,19.1421,13200.0
2007-06-28 15:00:00,38.79,38.8,38.65,38.75,16600.0,19.1372,19.1421,19.0681,19.1175,16600.0
2007-06-28 15:10:00,38.74,38.76,38.69,38.73,8600.0,19.1125,19.1224,19.0879,19.1076,8600.0
2007-06-28 15:20:00,38.74,38.8,38.73,38.77,11000.0,19.1125,19.1421,19.1076,19.1273,11000.0
2007-06-28 15:30:00,38.77,38.78,38.72,38.72,12100.0,19.1273,19.1323,19.1027,19.1027,12100.0
2007-06-28 15:40:00,38.7,38.71,38.52,38.53,19100.0,19.0928,19.0977,19.004,19.0089,19100.0
2007-06-28 15:50:00,38.52,38.6,38.5,38.53,21800.0,19.004,19.0435,18.9941,19.0089,21800.0
2007-06-29 09:30:00,38.65,38.65,38.32,38.53,5300.0,19.0681,19.0681,18.9053,19.0089,5300.0
2007-06-29 09:40:00,38.53,38.95,38.53,38.91,6700.0,19.0089,19.2161,19.0089,19.1964,6700.0
2007-06-29 09:50:00,38.85,38.97,38.75,38.75,7800.0,19.1668,19.226,19.1175,19.1175,7800.0
2007-06-29 10:00:00,38.77,38.88,38.7,38.8,5600.0,19.1273,19.1816,19.0928,19.1421,5600.0
2007-06-29 10:10:00,38.72,38.73,38.53,38.56,3500.0,19.1027,19.1076,19.0089,19.0237,3500.0
2007-06-29 10:20:00,38.59,38.81,38.59,38.79,3900.0,19.0385,19.1471,19.0385,19.1372,3900.0
2007-06-29 10:30:00,38.79,38.81,38.73,38.81,1700.0,19.1372,19.1471,19.1076,19.1471,1700.0
2007-06-29 10:40:00,38.81,38.82,38.7,38.7,2200.0,19.1471,19.152,19.0928,19.0928,2200.0
2007-06-29 10:50:00,38.71,38.71,38.59,38.6,2100.0,19.0977,19.0977,19.0385,19.0435,2100.0
2007-06-29 11:00:00,38.57,38.72,38.56,38.63,9200.0,19.0286,19.1027,19.0237,19.0583,9200.0
2007-06-29 11:10:00,38.66,38.78,38.66,38.77,5400.0,19.0731,19.1323,19.0731,19.1273,5400.0
2007-06-29 11:20:00,38.78,38.78,38.67,38.68,2600.0,19.1323,19.1323,19.078,19.0829,2600.0
2007-06-29 11:30:00,38.67,38.68,38.54,38.58,2800.0,19.078,19.0829,19.0138,19.0336,2800.0
2007-06-29 11:40:00,38.57,38.61,38.52,38.56,2200.0,19.0286,19.0484,19.004,19.0237,2200.0
2007-06-29 11:50:00,38.52,38.52,38.4,38.5,2300.0,19.004,19.004,18.9448,18.9941,2300.0
2007-06-29 12:00:00,38.52,38.54,38.46,38.5,3200.0,19.004,19.0138,18.9744,18.9941,3200.0
2007-06-29 12:10:00,38.44,38.44,38.19,38.26,5600.0,18.9645,18.9645,18.8412,18.8757,5600.0
2007-06-29 12:20:00,38.24,38.29,38.15,38.23,8000.0,18.8658,18.8905,18.8214,18.8609,8000.0
2007-06-29 12:30:00,38.24,38.24,38.07,38.14,117200.0,18.8658,18.8658,18.782,18.8165,117200.0
2007-06-29 12:40:00,38.15,38.23,38.08,38.08,4200.0,18.8214,18.8609,18.7869,18.7869,4200.0
2007-06-29 12:50:00,38.11,38.19,38.11,38.14,3600.0,18.8017,18.8412,18.8017,18.8165,3600.0
2007-06-29 13:00:00,38.08,38.14,38.01,38.01,5100.0,18.7869,18.8165,18.7524,18.7524,5100.0
2007-06-29 13:10:00,37.99,38.03,37.93,37.97,6100.0,18.7425,18.7622,18.7129,18.7326,6100.0
2007-06-29 13:20:00,37.97,38.06,37.93,38.02,5000.0,18.7326,18.777,18.7129,18.7573,5000.0
2007-06-29 13:30:00,38.04,38.06,37.95,37.95,13000.0,18.7672,18.777,18.7228,18.7228,13000.0
2007-06-29 13:40:00,37.91,38.04,37.9,38.04,4200.0,18.703,18.7672,18.6981,18.7672,4200.0
2007-06-29 13:50:00,38.06,38.13,37.98,38.03,4200.0,18.777,18.8116,18.7376,18.7622,4200.0
2007-06-29 14:00:00,38.07,38.07,37.84,37.86,12400.0,18.782,18.782,18.6685,18.6784,12400.0
2007-06-29 14:10:00,37.85,37.9,37.77,37.9,10200.0,18.6734,18.6981,18.634,18.6981,10200.0
2007-06-29 14:20:00,37.9,37.9,37.82,37.83,4400.0,18.6981,18.6981,18.6586,18.6636,4400.0
2007-06-29 14:30:00,37.83,37.88,37.77,37.87,6500.0,18.6636,18.6882,18.634,18.6833,6500.0
2007-06-29 14:40:00,37.87,37.9,37.82,37.87,5800.0,18.6833,18.6981,18.6586,18.6833,5800.0
2007-06-29 14:50:00,37.85,37.87,37.75,37.78,8200.0,18.6734,18.6833,18.6241,18.6389,8200.0
2007-06-29 15:00:00,37.75,37.77,37.53,37.59,18500.0,18.6241,18.634,18.5156,18.5452,18500.0
2007-06-29 15:10:00,37.58,37.58,37.45,37.51,14800.0,18.5402,18.5402,18.4761,18.5057,14800.0
2007-06-29 15:20:00,37.55,37.62,37.35,37.39,12900.0,18.5254,18.56,18.4268,18.4465,12900.0
2007-06-29 15:30:00,37.37,37.58,37.35,37.57,24400.0,18.4366,18.5402,18.4268,18.5353,24400.0
2007-06-29 15:40:00,37.54,37.86,37.54,37.73,34100.0,18.5205,18.6784,18.5205,18.6142,34100.0
2007-06-29 15:50:00,37.74,37.78,37.58,37.58,34000.0,18.6192,18.6389,18.5402,18.5402,34000.0
2007-07-02 09:30:00,37.9,38.3,37.9,38.06,9000.0,18.6981,18.8954,18.6981,18.777,9000.0
2007-07-02 09:40:00,38.05,38.24,37.85,38.14,15200.0,18.7721,18.8658,18.6734,18.8165,15200.0
2007-07-02 09:50:00,38.16,38.25,38.16,38.25,4000.0,18.8264,18.8708,18.8264,18.8708,4000.0
2007-07-02 10:00:00,38.26,38.5,38.18,38.28,8600.0,18.8757,18.9941,18.8362,18.8856,8600.0
2007-07-02 10:10:00,38.26,38.64,38.26,38.6,9800.0,18.8757,19.0632,18.8757,19.0435,9800.0
2007-07-02 10:20:00,38.56,38.68,38.55,38.59,7800.0,19.0237,19.0829,19.0188,19.0385,7800.0
2007-07-02 10:30:00,38.58,38.74,38.57,38.63,10100.0,19.0336,19.1125,19.0286,19.0583,10100.0
2007-07-02 10:40:00,38.63,38.64,38.58,38.6,7200.0,19.0583,19.0632,19.0336,19.0435,7200.0
2007-07-02 10:50:00,38.6,38.62,38.57,38.62,14100.0,19.0435,19.0533,19.0286,19.0533,14100.0
2007-07-02 11:00:00,38.62,38.69,38.59,38.64,18100.0,19.0533,19.0879,19.0385,19.0632,18100.0
2007-07-02 11:10:00,38.64,38.77,38.64,38.77,15200.0,19.0632,19.1273,19.0632,19.1273,15200.0
2007-07-02 11:20:00,38.82,38.87,38.77,38.84,7800.0,19.152,19.1767,19.1273,19.1619,7800.0
2007-07-02 11:30:00,38.83,38.94,38.83,38.94,12900.0,19.1569,19.2112,19.1569,19.2112,12900.0
2007-07-02 11:40:00,38.94,39.07,38.92,39.07,14500.0,19.2112,19.2753,19.2013,19.2753,14500.0
2007-07-02 11:50:00,39.08,39.22,39.05,39.05,16300.0,19.2803,19.3493,19.2655,19.2655,16300.0
2007-07-02 12:00:00,39.04,39.11,38.93,39.04,15800.0,19.2605,19.2951,19.2063,19.2605,15800.0
2007-07-02 12:10:00,39.05,39.09,38.99,38.99,15500.0,19.2655,19.2852,19.2359,19.2359,15500.0
2007-07-02 12:20:00,39.01,39.01,38.87,38.88,8500.0,19.2457,19.2457,19.1767,19.1816,8500.0
2007-07-02 12:30:00,38.87,38.88,38.73,38.83,13800.0,19.1767,19.1816,19.1076,19.1569,13800.0
2007-07-02 12:40:00,38.82,38.93,38.8,38.9,8800.0,19.152,19.2063,19.1421,19.1915,8800.0
2007-07-02 12:50:00,38.9,38.91,38.74,38.82,5700.0,19.1915,19.1964,19.1125,19.152,5700.0
2007-07-02 13:00:00,38.81,38.87,38.78,38.86,6800.0,19.1471,19.1767,19.1323,19.1717,6800.0
2007-07-02 13:10:00,38.86,39.0,38.84,38.94,9200.0,19.1717,19.2408,19.1619,19.2112,9200.0
2007-07-02 13:20:00,38.94,38.99,38.91,38.91,6500.0,19.2112,19.2359,19.1964,19.1964,6500.0
2007-07-02 13:30:00,38.88,38.93,38.88,38.9,3500.0,19.1816,19.2063,19.1816,19.1915,3500.0
2007-07-02 13:40:00,38.9,38.99,38.9,38.93,14800.0,19.1915,19.2359,19.1915,19.2063,14800.0
2007-07-02 13:50:00,38.93,38.98,38.92,38.93,15000.0,19.2063,19.2309,19.2013,19.2063,15000.0
2007-07-02 14:00:00,38.93,38.99,38.93,38.99,7400.0,19.2063,19.2359,19.2063,19.2359,7400.0
2007-07-02 14:10:00,38.99,39.01,38.77,38.82,14100.0,19.2359,19.2457,19.1273,19.152,14100.0
2007-07-02 14:20:00,38.83,38.92,38.83,38.86,6200.0,19.1569,19.2013,19.1569,19.1717,6200.0
2007-07-02 14:30:00,38.86,39.1,38.85,39.05,20900.0,19.1717,19.2901,19.1668,19.2655,20900.0
2007-07-02 14:40:00,39.05,39.09,38.9,39.0,19000.0,19.2655,19.2852,19.1915,19.2408,19000.0
2007-07-02 14:50:00,39.0,39.0,38.93,38.95,7000.0,19.2408,19.2408,19.2063,19.2161,7000.0
2007-07-02 15:00:00,38.95,39.03,38.93,38.95,8700.0,19.2161,19.2556,19.2063,19.2161,8700.0
2007-07-02 15:10:00,38.95,39.01,38.92,39.01,10400.0,19.2161,19.2457,19.2013,19.2457,10400.0
2007-07-02 15:20:00,39.02,39.14,39.01,39.06,16500.0,19.2507,19.3099,19.2457,19.2704,16500.0
2007-07-02 15:30:00,39.07,39.09,39.03,39.05,9700.0,19.2753,19.2852,19.2556,19.2655,9700.0
2007-07-02 15:40:00,39.07,39.17,39.06,39.11,12200.0,19.2753,19.3247,19.2704,19.2951,12200.0
2007-07-02 15:50:00,39.12,39.16,39.08,39.08,22700.0,19.3,19.3197,19.2803,19.2803,22700.0
2007-07-03 09:30:00,39.6,39.99,39.41,39.63,20100.0,19.5368,19.7292,19.4431,19.5516,20100.0
2007-07-03 09:40:00,39.61,39.77,39.58,39.58,20100.0,19.5417,19.6207,19.5269,19.5269,20100.0
2007-07-03 09:50:00,39.61,39.64,39.59,39.63,9000.0,19.5417,19.5565,19.5319,19.5516,9000.0
2007-07-03 10:00:00,39.62,39.64,39.58,39.58,20200.0,19.5467,19.5565,19.5269,19.5269,20200.0
2007-07-03 10:10:00,39.59,39.59,39.55,39.55,10800.0,19.5319,19.5319,19.5121,19.5121,10800.0
2007-07-03 10:20:00,39.56,39.56,39.53,39.54,11100.0,19.5171,19.5171,19.5023,19.5072,11100.0
2007-07-03 10:30:00,39.54,39.55,39.53,39.55,14400.0,19.5072,19.5121,19.5023,19.5121,14400.0
2007-07-03 10:40:00,39.55,39.55,39.47,39.47,11300.0,19.5121,19.5121,19.4727,19.4727,11300.0
2007-07-03 10:50:00,39.47,39.48,39.43,39.44,8100.0,19.4727,19.4776,19.4529,19.4579,8100.0
2007-07-03 11:00:00,39.44,39.44,39.39,39.39,9300.0,19.4579,19.4579,19.4332,19.4332,9300.0
2007-07-03 11:10:00,39.39,39.41,39.31,39.33,13500.0,19.4332,19.4431,19.3937,19.4036,13500.0
2007-07-03 11:20:00,39.32,39.33,39.21,39.23,11900.0,19.3987,19.4036,19.3444,19.3543,11900.0
2007-07-03 11:30:00,39.22,39.26,39.19,39.24,11300.0,19.3493,19.3691,19.3345,19.3592,11300.0
2007-07-03 11:40:00,39.23,39.23,39.15,39.16,8500.0,19.3543,19.3543,19.3148,19.3197,8500.0
2007-07-03 11:50:00,39.16,39.28,39.16,39.28,12300.0,19.3197,19.3789,19.3197,19.3789,12300.0
2007-07-03 12:00:00,39.27,39.28,39.23,39.25,8600.0,19.374,19.3789,19.3543,19.3641,8600.0
2007-07-03 12:10:00,39.26,39.34,39.26,39.33,7000.0,19.3691,19.4085,19.3691,19.4036,7000.0
2007-07-03 12:20:00,39.34,39.36,39.27,39.32,12900.0,19.4085,19.4184,19.374,19.3987,12900.0
2007-07-03 12:30:00,39.31,39.32,39.25,39.28,11700.0,19.3937,19.3987,19.3641,19.3789,11700.0
2007-07-03 12:40:00,39.28,39.3,39.2,39.21,16000.0,19.3789,19.3888,19.3395,19.3444,16000.0
2007-07-03 12:50:00,39.2,39.31,39.18,39.19,19800.0,19.3395,19.3937,19.3296,19.3345,19800.0
2007-07-05 09:30:00,39.66,40.05,39.66,39.98,47400.0,19.5664,19.7588,19.5664,19.7243,47400.0
2007-07-05 09:40:00,39.97,40.31,39.97,40.19,13600.0,19.7193,19.8871,19.7193,19.8279,13600.0
2007-07-05 09:50:00,40.19,40.23,39.85,39.86,13000.0,19.8279,19.8476,19.6601,19.6651,13000.0
2007-07-05 10:00:00,39.86,39.96,39.83,39.9,37800.0,19.6651,19.7144,19.6503,19.6848,37800.0
2007-07-05 10:10:00,39.92,40.01,39.86,39.86,25800.0,19.6947,19.7391,19.6651,19.6651,25800.0
2007-07-05 10:20:00,39.85,39.89,39.77,39.89,32300.0,19.6601,19.6799,19.6207,19.6799,32300.0
2007-07-05 10:30:00,39.89,39.97,39.84,39.88,27400.0,19.6799,19.7193,19.6552,19.6749,27400.0
2007-07-05 10:40:00,39.88,39.93,39.82,39.83,5600.0,19.6749,19.6996,19.6453,19.6503,5600.0
2007-07-05 10:50:00,39.83,40.03,39.8,40.01,5400.0,19.6503,19.7489,19.6355,19.7391,5400.0
2007-07-05 11:00:00,40.01,40.01,39.85,40.0,9600.0,19.7391,19.7391,19.6601,19.7341,9600.0
2007-07-05 11:10:00,39.98,40.0,39.97,39.99,6100.0,19.7243,19.7341,19.7193,19.7292,6100.0
2007-07-05 11:20:00,39.99,40.09,39.96,39.98,244900.0,19.7292,19.7785,19.7144,19.7243,244900.0
2007-07-05 11:30:00,39.97,39.97,39.96,39.96,22900.0,19.7193,19.7193,19.7144,19.7144,22900.0
2007-07-05 11:40:00,39.96,39.99,39.88,39.98,28500.0,19.7144,19.7292,19.6749,19.7243,28500.0
2007-07-05 11:50:00,39.99,39.99,39.95,39.97,4800.0,19.7292,19.7292,19.7095,19.7193,4800.0
2007-07-05 12:00:00,39.96,39.98,39.87,39.98,8700.0,19.7144,19.7243,19.67,19.7243,8700.0
2007-07-05 12:10:00,39.98,40.0,39.92,39.99,5700.0,19.7243,19.7341,19.6947,19.7292,5700.0
2007-07-05 12:20:00,39.99,40.0,39.78,39.78,7600.0,19.7292,19.7341,19.6256,19.6256,7600.0
2007-07-05 12:30:00,39.77,39.78,39.63,39.67,73400.0,19.6207,19.6256,19.5516,19.5713,73400.0
2007-07-05 12:40:00,39.67,39.72,39.67,39.69,4700.0,19.5713,19.596,19.5713,19.5812,4700.0
2007-07-05 12:50:00,39.69,39.73,39.66,39.66,4800.0,19.5812,19.6009,19.5664,19.5664,4800.0
2007-07-05 13:00:00,39.67,39.69,39.65,39.69,68000.0,19.5713,19.5812,19.5615,19.5812,68000.0
2007-07-05 13:10:00,39.69,39.84,39.69,39.81,5800.0,19.5812,19.6552,19.5812,19.6404,5800.0
2007-07-05 13:20:00,39.81,39.82,39.76,39.81,4300.0,19.6404,19.6453,19.6157,19.6404,4300.0
2007-07-05 13:30:00,39.81,39.86,39.81,39.84,7300.0,19.6404,19.6651,19.6404,19.6552,7300.0
2007-07-05 13:40:00,39.85,39.85,39.81,39.81,5200.0,19.6601,19.6601,19.6404,19.6404,5200.0
2007-07-05 13:50:00,39.82,39.82,39.8,39.8,2900.0,19.6453,19.6453,19.6355,19.6355,2900.0
2007-07-05 14:00:00,39.8,39.81,39.69,39.69,12700.0,19.6355,19.6404,19.5812,19.5812,12700.0
2007-07-05 14:10:00,39.69,39.7,39.63,39.63,14600.0,19.5812,19.5861,19.5516,19.5516,14600.0
2007-07-05 14:20:00,39.64,39.65,39.58,39.64,13500.0,19.5565,19.5615,19.5269,19.5565,13500.0
2007-07-05 14:30:00,39.62,39.77,39.54,39.66,20000.0,19.5467,19.6207,19.5072,19.5664,20000.0
2007-07-05 14:40:00,39.71,39.86,39.68,39.86,7800.0,19.5911,19.6651,19.5763,19.6651,7800.0
2007-07-05 14:50:00,39.86,39.86,39.78,39.85,6500.0,19.6651,19.6651,19.6256,19.6601,6500.0
2007-07-05 15:00:00,39.85,39.9,39.82,39.86,8000.0,19.6601,19.6848,19.6453,19.6651,8000.0
2007-07-05 15:10:00,39.86,39.87,39.83,39.83,7900.0,19.6651,19.67,19.6503,19.6503,7900.0
2007-07-05 15:20:00,39.83,39.9,39.83,39.88,9800.0,19.6503,19.6848,19.6503,19.6749,9800.0
2007-07-05 15:30:00,39.87,39.9,39.83,39.89,9800.0,19.67,19.6848,19.6503,19.6799,9800.0
2007-07-05 15:40:00,39.87,39.88,39.77,39.88,9300.0,19.67,19.6749,19.6207,19.6749,9300.0
2007-07-05 15:50:00,39.86,39.94,39.73,39.74,22000.0,19.6651,19.7045,19.6009,19.6059,22000.0
2007-07-06 09:30:00,39.7,39.89,39.24,39.33,11400.0,19.5861,19.6799,19.3592,19.4036,11400.0
2007-07-06 09:40:00,39.33,39.33,39.06,39.19,10700.0,19.4036,19.4036,19.2704,19.3345,10700.0
2007-07-06 09:50:00,39.2,39.28,39.02,39.15,8700.0,19.3395,19.3789,19.2507,19.3148,8700.0
2007-07-06 10:00:00,39.15,39.29,39.15,39.29,7500.0,19.3148,19.3839,19.3148,19.3839,7500.0
2007-07-06 10:10:00,39.2,39.44,39.2,39.44,4700.0,19.3395,19.4579,19.3395,19.4579,4700.0
2007-07-06 10:20:00,39.39,39.47,39.32,39.44,6500.0,19.4332,19.4727,19.3987,19.4579,6500.0
2007-07-06 10:30:00,39.46,39.5,39.38,39.5,7000.0,19.4677,19.4875,19.4283,19.4875,7000.0
2007-07-06 10:40:00,39.5,39.68,39.35,39.66,8800.0,19.4875,19.5763,19.4135,19.5664,8800.0
2007-07-06 10:50:00,39.64,39.71,39.59,39.63,5000.0,19.5565,19.5911,19.5319,19.5516,5000.0
2007-07-06 11:00:00,39.63,39.78,39.63,39.75,8900.0,19.5516,19.6256,19.5516,19.6108,8900.0
2007-07-06 11:10:00,39.73,39.79,39.69,39.69,10100.0,19.6009,19.6305,19.5812,19.5812,10100.0
2007-07-06 11:20:00,39.7,39.8,39.7,39.8,3500.0,19.5861,19.6355,19.5861,19.6355,3500.0
2007-07-06 11:30:00,39.82,39.92,39.82,39.91,5400.0,19.6453,19.6947,19.6453,19.6897,5400.0
2007-07-06 11:40:00,39.9,39.97,39.9,39.9,6800.0,19.6848,19.7193,19.6848,19.6848,6800.0
2007-07-06 11:50:00,39.9,39.94,39.9,39.94,6100.0,19.6848,19.7045,19.6848,19.7045,6100.0
2007-07-06 12:00:00,39.94,39.98,39.94,39.97,3500.0,19.7045,19.7243,19.7045,19.7193,3500.0
2007-07-06 12:10:00,39.97,39.97,39.86,39.87,10700.0,19.7193,19.7193,19.6651,19.67,10700.0
2007-07-06 12:20:00,39.86,39.96,39.82,39.93,6000.0,19.6651,19.7144,19.6453,19.6996,6000.0
2007-07-06 12:30:00,39.94,39.94,39.86,39.91,3300.0,19.7045,19.7045,19.6651,19.6897,3300.0
2007-07-06 12:40:00,39.93,40.04,39.93,39.96,8300.0,19.6996,19.7539,19.6996,19.7144,8300.0
2007-07-06 12:50:00,39.96,40.11,39.96,40.06,4900.0,19.7144,19.7884,19.7144,19.7637,4900.0
2007-07-06 13:00:00,40.06,40.07,39.89,39.94,16500.0,19.7637,19.7687,19.6799,19.7045,16500.0
2007-07-06 13:10:00,39.97,40.14,39.97,40.09,7000.0,19.7193,19.8032,19.7193,19.7785,7000.0
2007-07-06 13:20:00,40.09,40.17,40.07,40.16,10300.0,19.7785,19.818,19.7687,19.8131,10300.0
2007-07-06 13:30:00,40.17,40.25,40.16,40.24,6300.0,19.818,19.8575,19.8131,19.8526,6300.0
2007-07-06 13:40:00,40.25,40.29,40.24,40.27,11700.0,19.8575,19.8772,19.8526,19.8674,11700.0
2007-07-06 13:50:00,40.27,40.35,40.27,40.33,6500.0,19.8674,19.9068,19.8674,19.897,6500.0
2007-07-06 14:00:00,40.33,40.39,40.32,40.37,13000.0,19.897,19.9266,19.892,19.9167,13000.0
2007-07-06 14:10:00,40.37,40.44,40.25,40.33,30300.0,19.9167,19.9512,19.8575,19.897,30300.0
2007-07-06 14:20:00,40.33,40.34,40.28,40.33,4900.0,19.897,19.9019,19.8723,19.897,4900.0
2007-07-06 14:30:00,40.36,40.47,40.36,40.45,6700.0,19.9118,19.966,19.9118,19.9562,6700.0
2007-07-06 14:40:00,40.45,40.49,40.32,40.32,27800.0,19.9562,19.9759,19.892,19.892,27800.0
2007-07-06 14:50:00,40.32,40.43,40.31,40.43,6300.0,19.892,19.9463,19.8871,19.9463,6300.0
2007-07-06 15:00:00,40.43,40.52,40.43,40.51,9900.0,19.9463,19.9907,19.9463,19.9858,9900.0
2007-07-06 15:10:00,40.49,40.5,40.41,40.42,18400.0,19.9759,19.9808,19.9364,19.9414,18400.0
2007-07-06 15:20:00,40.43,40.47,40.43,40.47,8400.0,19.9463,19.966,19.9463,19.966,8400.0
2007-07-06 15:30:00,40.47,40.5,40.46,40.47,10700.0,19.966,19.9808,19.9611,19.966,10700.0
2007-07-06 15:40:00,40.47,40.54,40.47,40.47,31300.0,19.966,20.0006,19.966,19.966,31300.0
2007-07-06 15:50:00,40.48,40.51,40.31,40.38,29200.0,19.971,19.9858,19.8871,19.9216,29200.0
2007-07-09 09:30:00,40.62,40.62,40.25,40.25,4700.0,20.04,20.04,19.8575,19.8575,4700.0
2007-07-09 09:40:00,40.24,40.29,40.0,40.08,5300.0,19.8526,19.8772,19.7341,19.7736,5300.0
2007-07-09 09:50:00,40.11,40.34,40.11,40.32,7500.0,19.7884,19.9019,19.7884,19.892,7500.0
2007-07-09 10:00:00,40.34,40.45,40.19,40.39,7900.0,19.9019,19.9562,19.8279,19.9266,7900.0
2007-07-09 10:10:00,40.37,40.37,40.16,40.21,4200.0,19.9167,19.9167,19.8131,19.8377,4200.0
2007-07-09 10:20:00,40.19,40.24,40.08,40.15,4100.0,19.8279,19.8526,19.7736,19.8081,4100.0
2007-07-09 10:30:00,40.16,40.16,40.0,40.02,4100.0,19.8131,19.8131,19.7341,19.744,4100.0
2007-07-09 10:40:00,40.0,40.04,39.9,39.94,3700.0,19.7341,19.7539,19.6848,19.7045,3700.0
2007-07-09 10:50:00,39.9,39.9,39.67,39.67,13400.0,19.6848,19.6848,19.5713,19.5713,13400.0
2007-07-09 11:00:00,39.67,39.92,39.67,39.92,7200.0,19.5713,19.6947,19.5713,19.6947,7200.0
2007-07-09 11:10:00,39.89,39.91,39.82,39.87,2100.0,19.6799,19.6897,19.6453,19.67,2100.0
2007-07-09 11:20:00,39.85,40.04,39.85,40.04,6400.0,19.6601,19.7539,19.6601,19.7539,6400.0
2007-07-09 11:30:00,40.02,40.02,39.96,40.0,2700.0,19.744,19.744,19.7144,19.7341,2700.0
2007-07-09 11:40:00,40.0,40.07,39.94,40.01,3700.0,19.7341,19.7687,19.7045,19.7391,3700.0
2007-07-09 11:50:00,40.03,40.12,40.02,40.02,2700.0,19.7489,19.7933,19.744,19.744,2700.0
2007-07-09 12:00:00,40.02,40.03,39.96,39.97,3300.0,19.744,19.7489,19.7144,19.7193,3300.0
2007-07-09 12:10:00,39.93,39.96,39.91,39.91,5800.0,19.6996,19.7144,19.6897,19.6897,5800.0
2007-07-09 12:20:00,39.94,39.95,39.82,39.87,7100.0,19.7045,19.7095,19.6453,19.67,7100.0
2007-07-09 12:30:00,39.87,40.04,39.87,39.97,6100.0,19.67,19.7539,19.67,19.7193,6100.0
2007-07-09 12:40:00,40.01,40.02,39.92,39.97,3100.0,19.7391,19.744,19.6947,19.7193,3100.0
2007-07-09 12:50:00,39.98,40.04,39.95,39.97,5100.0,19.7243,19.7539,19.7095,19.7193,5100.0
2007-07-09 13:00:00,39.96,40.04,39.93,39.98,7300.0,19.7144,19.7539,19.6996,19.7243,7300.0
2007-07-09 13:10:00,39.99,40.03,39.99,40.0,2000.0,19.7292,19.7489,19.7292,19.7341,2000.0
2007-07-09 13:20:00,40.0,40.03,39.98,39.99,6100.0,19.7341,19.7489,19.7243,19.7292,6100.0
2007-07-09 13:30:00,40.03,40.11,39.99,40.11,18600.0,19.7489,19.7884,19.7292,19.7884,18600.0
2007-07-09 13:40:00,40.14,40.14,39.99,40.02,4300.0,19.8032,19.8032,19.7292,19.744,4300.0
2007-07-09 13:50:00,40.02,40.16,39.98,39.99,8600.0,19.744,19.8131,19.7243,19.7292,8600.0
2007-07-09 14:00:00,40.0,40.03,39.95,40.0,17400.0,19.7341,19.7489,19.7095,19.7341,17400.0
2007-07-09 14:10:00,40.02,40.07,39.89,39.96,35800.0,19.744,19.7687,19.6799,19.7144,35800.0
2007-07-09 14:20:00,39.96,39.97,39.91,39.94,7700.0,19.7144,19.7193,19.6897,19.7045,7700.0
2007-07-09 14:30:00,39.94,40.04,39.92,39.96,8200.0,19.7045,19.7539,19.6947,19.7144,8200.0
2007-07-09 14:40:00,39.96,40.05,39.92,40.04,8200.0,19.7144,19.7588,19.6947,19.7539,8200.0
2007-07-09 14:50:00,40.05,40.07,40.01,40.06,1900.0,19.7588,19.7687,19.7391,19.7637,1900.0
2007-07-09 15:00:00,40.05,40.09,40.02,40.09,10200.0,19.7588,19.7785,19.744,19.7785,10200.0
2007-07-09 15:10:00,40.08,40.08,40.0,40.05,15800.0,19.7736,19.7736,19.7341,19.7588,15800.0
2007-07-09 15:20:00,40.1,40.1,39.98,40.1,6400.0,19.7835,19.7835,19.7243,19.7835,6400.0
2007-07-09 15:30:00,40.09,40.11,40.05,40.09,3300.0,19.7785,19.7884,19.7588,19.7785,3300.0
2007-07-09 15:40:00,40.07,40.11,40.02,40.08,5500.0,19.7687,19.7884,19.744,19.7736,5500.0
2007-07-09 15:50:00,40.07,40.16,40.03,40.1,24000.0,19.7687,19.8131,19.7489,19.7835,24000.0
2007-07-10 09:30:00,39.8,40.0,39.74,39.81,17700.0,19.6355,19.7341,19.6059,19.6404,17700.0
2007-07-10 09:40:00,39.81,39.96,39.8,39.86,17900.0,19.6404,19.7144,19.6355,19.6651,17900.0
2007-07-10 09:50:00,39.84,39.98,39.76,39.82,18500.0,19.6552,19.7243,19.6157,19.6453,18500.0
2007-07-10 10:00:00,39.85,39.94,39.73,39.82,12200.0,19.6601,19.7045,19.6009,19.6453,12200.0
2007-07-10 10:10:00,39.8,39.86,39.62,39.65,14400.0,19.6355,19.6651,19.5467,19.5615,14400.0
2007-07-10 10:20:00,39.66,39.68,39.54,39.57,4100.0,19.5664,19.5763,19.5072,19.522,4100.0
2007-07-10 10:30:00,39.57,39.59,39.42,39.59,7800.0,19.522,19.5319,19.448,19.5319,7800.0
2007-07-10 10:40:00,39.57,39.57,39.26,39.34,6700.0,19.522,19.522,19.3691,19.4085,6700.0
2007-07-10 10:50:00,39.38,39.5,39.33,39.33,6400.0,19.4283,19.4875,19.4036,19.4036,6400.0
2007-07-10 11:00:00,39.38,39.44,39.3,39.32,2800.0,19.4283,19.4579,19.3888,19.3987,2800.0
2007-07-10 11:10:00,39.3,39.5,39.24,39.49,8900.0,19.3888,19.4875,19.3592,19.4825,8900.0
2007-07-10 11:20:00,39.47,39.51,39.36,39.36,3100.0,19.4727,19.4924,19.4184,19.4184,3100.0
2007-07-10 11:30:00,39.33,39.42,39.33,39.41,3400.0,19.4036,19.448,19.4036,19.4431,3400.0
2007-07-10 11:40:00,39.4,39.43,39.36,39.36,3300.0,19.4381,19.4529,19.4184,19.4184,3300.0
2007-07-10 11:50:00,39.33,39.36,39.29,39.33,3700.0,19.4036,19.4184,19.3839,19.4036,3700.0
2007-07-10 12:00:00,39.35,39.39,39.23,39.23,8900.0,19.4135,19.4332,19.3543,19.3543,8900.0
2007-07-10 12:10:00,39.24,39.25,39.12,39.16,8400.0,19.3592,19.3641,19.3,19.3197,8400.0
2007-07-10 12:20:00,39.12,39.2,39.08,39.11,8700.0,19.3,19.3395,19.2803,19.2951,8700.0
2007-07-10 12:30:00,39.09,39.29,39.09,39.26,3700.0,19.2852,19.3839,19.2852,19.3691,3700.0
2007-07-10 12:40:00,39.24,39.24,39.15,39.18,4900.0,19.3592,19.3592,19.3148,19.3296,4900.0
2007-07-10 12:50:00,39.23,39.26,39.17,39.2,4000.0,19.3543,19.3691,19.3247,19.3395,4000.0
2007-07-10 13:00:00,39.21,39.24,38.93,39.0,20300.0,19.3444,19.3592,19.2063,19.2408,20300.0
2007-07-10 13:10:00,38.98,39.11,38.84,39.08,7300.0,19.2309,19.2951,19.1619,19.2803,7300.0
2007-07-10 13:20:00,39.08,39.08,38.85,38.85,10900.0,19.2803,19.2803,19.1668,19.1668,10900.0
2007-07-10 13:30:00,38.89,38.94,38.82,38.92,9300.0,19.1865,19.2112,19.152,19.2013,9300.0
2007-07-10 13:40:00,38.9,38.91,38.62,38.79,16400.0,19.1915,19.1964,19.0533,19.1372,16400.0
2007-07-10 13:50:00,38.78,38.96,38.64,38.93,14300.0,19.1323,19.2211,19.0632,19.2063,14300.0
2007-07-10 14:00:00,38.91,39.01,38.78,38.94,14200.0,19.1964,19.2457,19.1323,19.2112,14200.0
2007-07-10 14:10:00,38.96,39.14,38.93,39.09,9400.0,19.2211,19.3099,19.2063,19.2852,9400.0
2007-07-10 14:20:00,39.14,39.21,38.98,39.02,13500.0,19.3099,19.3444,19.2309,19.2507,13500.0
2007-07-10 14:30:00,39.02,39.07,38.95,38.96,14400.0,19.2507,19.2753,19.2161,19.2211,14400.0
2007-07-10 14:40:00,39.0,39.01,38.82,38.85,9600.0,19.2408,19.2457,19.152,19.1668,9600.0
2007-07-10 14:50:00,38.8,38.92,38.76,38.8,11100.0,19.1421,19.2013,19.1224,19.1421,11100.0
2007-07-10 15:00:00,38.82,38.85,38.68,38.77,10000.0,19.152,19.1668,19.0829,19.1273,10000.0
2007-07-10 15:10:00,38.79,38.88,38.72,38.8,8600.0,19.1372,19.1816,19.1027,19.1421,8600.0
2007-07-10 15:20:00,38.8,38.96,38.8,38.92,9100.0,19.1421,19.2211,19.1421,19.2013,9100.0
2007-07-10 15:30:00,38.91,38.94,38.84,38.91,10800.0,19.1964,19.2112,19.1619,19.1964,10800.0
2007-07-10 15:40:00,38.9,38.9,38.71,38.77,14000.0,19.1915,19.1915,19.0977,19.1273,14000.0
2007-07-10 15:50:00,38.75,38.76,38.44,38.45,39900.0,19.1175,19.1224,18.9645,18.9694,39900.0
2007-07-11 09:30:00,38.36,38.38,38.12,38.12,10500.0,18.925,18.9349,18.8066,18.8066,10500.0
2007-07-11 09:40:00,38.15,38.19,37.91,38.09,12800.0,18.8214,18.8412,18.703,18.7918,12800.0
2007-07-11 09:50:00,38.08,38.11,37.97,38.0,7700.0,18.7869,18.8017,18.7326,18.7474,7700.0
2007-07-11 10:00:00,37.97,38.04,37.94,38.0,13400.0,18.7326,18.7672,18.7178,18.7474,13400.0
2007-07-11 10:10:00,38.0,38.12,37.96,37.97,17400.0,18.7474,18.8066,18.7277,18.7326,17400.0
2007-07-11 10:20:00,37.97,38.08,37.96,38.04,21900.0,18.7326,18.7869,18.7277,18.7672,21900.0
2007-07-11 10:30:00,38.0,38.1,37.98,38.07,17100.0,18.7474,18.7968,18.7376,18.782,17100.0
2007-07-11 10:40:00,38.06,38.09,37.98,38.0,10300.0,18.777,18.7918,18.7376,18.7474,10300.0
2007-07-11 10:50:00,38.05,38.24,38.05,38.13,17900.0,18.7721,18.8658,18.7721,18.8116,17900.0
2007-07-11 11:00:00,38.11,38.22,38.11,38.21,4900.0,18.8017,18.856,18.8017,18.851,4900.0
2007-07-11 11:10:00,38.2,38.24,38.11,38.2,6300.0,18.8461,18.8658,18.8017,18.8461,6300.0
2007-07-11 11:20:00,38.19,38.43,38.19,38.4,9600.0,18.8412,18.9596,18.8412,18.9448,9600.0
2007-07-11 11:30:00,38.37,38.45,38.34,38.42,3600.0,18.93,18.9694,18.9152,18.9546,3600.0
2007-07-11 11:40:00,38.42,38.47,38.42,38.47,6200.0,18.9546,18.9793,18.9546,18.9793,6200.0
2007-07-11 11:50:00,38.48,38.55,38.47,38.55,7700.0,18.9842,19.0188,18.9793,19.0188,7700.0
2007-07-11 12:00:00,38.57,38.7,38.51,38.64,15500.0,19.0286,19.0928,18.999,19.0632,15500.0
2007-07-11 12:10:00,38.67,38.73,38.53,38.58,8600.0,19.078,19.1076,19.0089,19.0336,8600.0
2007-07-11 12:20:00,38.57,38.61,38.51,38.58,5400.0,19.0286,19.0484,18.999,19.0336,5400.0
2007-07-11 12:30:00,38.56,38.59,38.53,38.59,3500.0,19.0237,19.0385,19.0089,19.0385,3500.0
2007-07-11 12:40:00,38.59,38.59,38.46,38.49,4600.0,19.0385,19.0385,18.9744,18.9892,4600.0
2007-07-11 12:50:00,38.49,38.5,38.38,38.43,5900.0,18.9892,18.9941,18.9349,18.9596,5900.0
2007-07-11 13:00:00,38.42,38.59,38.42,38.59,5600.0,18.9546,19.0385,18.9546,19.0385,5600.0
2007-07-11 13:10:00,38.58,38.58,38.45,38.55,6400.0,19.0336,19.0336,18.9694,19.0188,6400.0
2007-07-11 13:20:00,38.58,38.6,38.45,38.6,5600.0,19.0336,19.0435,18.9694,19.0435,5600.0
2007-07-11 13:30:00,38.58,38.71,38.51,38.71,6400.0,19.0336,19.0977,18.999,19.0977,6400.0
2007-07-11 13:40:00,38.69,38.71,38.62,38.65,8400.0,19.0879,19.0977,19.0533,19.0681,8400.0
2007-07-11 13:50:00,38.65,38.68,38.34,38.34,10100.0,19.0681,19.0829,18.9152,18.9152,10100.0
2007-07-11 14:00:00,38.33,38.41,38.25,38.35,14200.0,18.9102,18.9497,18.8708,18.9201,14200.0
2007-07-11 14:10:00,38.35,38.52,38.35,38.52,4900.0,18.9201,19.004,18.9201,19.004,4900.0
2007-07-11 14:20:00,38.52,38.54,38.44,38.54,6500.0,19.004,19.0138,18.9645,19.0138,6500.0
2007-07-11 14:30:00,38.55,38.64,38.47,38.6,10900.0,19.0188,19.0632,18.9793,19.0435,10900.0
2007-07-11 14:40:00,38.6,38.63,38.53,38.56,12700.0,19.0435,19.0583,19.0089,19.0237,12700.0
2007-07-11 14:50:00,38.55,38.57,38.44,38.56,12700.0,19.0188,19.0286,18.9645,19.0237,12700.0
2007-07-11 15:00:00,38.55,38.59,38.45,38.53,9200.0,19.0188,19.0385,18.9694,19.0089,9200.0
2007-07-11 15:10:00,38.54,38.57,38.5,38.55,6500.0,19.0138,19.0286,18.9941,19.0188,6500.0
2007-07-11 15:20:00,38.54,38.66,38.54,38.58,8500.0,19.0138,19.0731,19.0138,19.0336,8500.0
2007-07-11 15:30:00,38.61,38.62,38.44,38.54,13300.0,19.0484,19.0533,18.9645,19.0138,13300.0
2007-07-11 15:40:00,38.51,38.6,38.48,38.49,9400.0,18.999,19.0435,18.9842,18.9892,9400.0
2007-07-11 15:50:00,38.5,38.78,38.47,38.74,46600.0,18.9941,19.1323,18.9793,19.1125,46600.0
2007-07-12 09:30:00,39.1,39.21,38.77,38.77,7200.0,19.2901,19.3444,19.1273,19.1273,7200.0
2007-07-12 09:40:00,38.84,39.17,38.81,39.11,12800.0,19.1619,19.3247,19.1471,19.2951,12800.0
2007-07-12 09:50:00,39.12,39.22,39.09,39.19,6200.0,19.3,19.3493,19.2852,19.3345,6200.0
2007-07-12 10:00:00,39.18,39.18,39.1,39.1,2300.0,19.3296,19.3296,19.2901,19.2901,2300.0
2007-07-12 10:10:00,39.08,39.25,39.04,39.24,6600.0,19.2803,19.3641,19.2605,19.3592,6600.0
2007-07-12 10:20:00,39.23,39.26,39.18,39.23,27800.0,19.3543,19.3691,19.3296,19.3543,27800.0
2007-07-12 10:30:00,39.24,39.25,39.06,39.19,4500.0,19.3592,19.3641,19.2704,19.3345,4500.0
2007-07-12 10:40:00,39.21,39.29,39.21,39.23,5300.0,19.3444,19.3839,19.3444,19.3543,5300.0
2007-07-12 10:50:00,39.22,39.27,39.2,39.25,7000.0,19.3493,19.374,19.3395,19.3641,7000.0
2007-07-12 11:00:00,39.25,39.29,39.2,39.28,7300.0,19.3641,19.3839,19.3395,19.3789,7300.0
2007-07-12 11:10:00,39.25,39.29,39.23,39.24,3200.0,19.3641,19.3839,19.3543,19.3592,3200.0
2007-07-12 11:20:00,39.25,39.32,39.25,39.3,3300.0,19.3641,19.3987,19.3641,19.3888,3300.0
2007-07-12 11:30:00,39.31,39.53,39.24,39.45,9300.0,19.3937,19.5023,19.3592,19.4628,9300.0
2007-07-12 11:40:00,39.47,39.51,39.33,39.44,7600.0,19.4727,19.4924,19.4036,19.4579,7600.0
2007-07-12 11:50:00,39.44,39.48,39.23,39.29,16000.0,19.4579,19.4776,19.3543,19.3839,16000.0
2007-07-12 12:00:00,39.32,39.37,39.2,39.33,22300.0,19.3987,19.4233,19.3395,19.4036,22300.0
2007-07-12 12:10:00,39.31,39.44,39.21,39.31,16300.0,19.3937,19.4579,19.3444,19.3937,16300.0
2007-07-12 12:20:00,39.29,39.36,39.29,39.31,2800.0,19.3839,19.4184,19.3839,19.3937,2800.0
2007-07-12 12:30:00,39.33,39.33,39.2,39.27,7300.0,19.4036,19.4036,19.3395,19.374,7300.0
2007-07-12 12:40:00,39.26,39.28,39.19,39.24,1900.0,19.3691,19.3789,19.3345,19.3592,1900.0
2007-07-12 12:50:00,39.28,39.33,39.16,39.19,8200.0,19.3789,19.4036,19.3197,19.3345,8200.0
2007-07-12 13:00:00,39.24,39.32,39.22,39.22,3800.0,19.3592,19.3987,19.3493,19.3493,3800.0
2007-07-12 13:10:00,39.22,39.35,39.13,39.14,13900.0,19.3493,19.4135,19.3049,19.3099,13900.0
2007-07-12 13:20:00,39.14,39.2,39.09,39.13,7300.0,19.3099,19.3395,19.2852,19.3049,7300.0
2007-07-12 13:30:00,39.14,39.14,39.01,39.07,5300.0,19.3099,19.3099,19.2457,19.2753,5300.0
2007-07-12 13:40:00,39.08,39.16,39.05,39.05,5600.0,19.2803,19.3197,19.2655,19.2655,5600.0
2007-07-12 13:50:00,39.06,39.17,39.04,39.06,17000.0,19.2704,19.3247,19.2605,19.2704,17000.0
2007-07-12 14:00:00,39.05,39.1,39.04,39.08,6300.0,19.2655,19.2901,19.2605,19.2803,6300.0
2007-07-12 14:10:00,39.08,39.1,38.93,38.96,9100.0,19.2803,19.2901,19.2063,19.2211,9100.0
2007-07-12 14:20:00,39.01,39.17,38.96,39.17,18700.0,19.2457,19.3247,19.2211,19.3247,18700.0
2007-07-12 14:30:00,39.16,39.16,38.95,39.0,11700.0,19.3197,19.3197,19.2161,19.2408,11700.0
2007-07-12 14:40:00,39.0,39.06,38.9,39.06,14400.0,19.2408,19.2704,19.1915,19.2704,14400.0
2007-07-12 14:50:00,39.04,39.1,38.93,39.1,7500.0,19.2605,19.2901,19.2063,19.2901,7500.0
2007-07-12 15:00:00,39.09,39.17,39.05,39.15,11700.0,19.2852,19.3247,19.2655,19.3148,11700.0
2007-07-12 15:10:00,39.17,39.22,39.1,39.14,17400.0,19.3247,19.3493,19.2901,19.3099,17400.0
2007-07-12 15:20:00,39.16,39.41,39.16,39.4,15400.0,19.3197,19.4431,19.3197,19.4381,15400.0
2007-07-12 15:30:00,39.37,39.55,39.36,39.39,15400.0,19.4233,19.5121,19.4184,19.4332,15400.0
2007-07-12 15:40:00,39.4,39.56,39.36,39.38,14100.0,19.4381,19.5171,19.4184,19.4283,14100.0
2007-07-12 15:50:00,39.37,39.45,39.32,39.4,24700.0,19.4233,19.4628,19.3987,19.4381,24700.0
2007-07-13 09:30:00,39.44,39.44,39.01,39.39,4600.0,19.4579,19.4579,19.2457,19.4332,4600.0
2007-07-13 09:40:00,39.39,39.42,39.23,39.33,13600.0,19.4332,19.448,19.3543,19.4036,13600.0
2007-07-13 09:50:00,39.36,39.41,39.19,39.19,9800.0,19.4184,19.4431,19.3345,19.3345,9800.0
2007-07-13 10:00:00,39.25,39.29,39.15,39.15,11800.0,19.3641,19.3839,19.3148,19.3148,11800.0
2007-07-13 10:10:00,39.15,39.2,39.11,39.14,20400.0,19.3148,19.3395,19.2951,19.3099,20400.0
2007-07-13 10:20:00,39.15,39.25,39.09,39.12,7600.0,19.3148,19.3641,19.2852,19.3,7600.0
2007-07-13 10:30:00,39.15,39.21,39.09,39.09,7900.0,19.3148,19.3444,19.2852,19.2852,7900.0
2007-07-13 10:40:00,39.1,39.16,39.04,39.07,7800.0,19.2901,19.3197,19.2605,19.2753,7800.0
2007-07-13 10:50:00,39.1,39.23,39.1,39.2,9700.0,19.2901,19.3543,19.2901,19.3395,9700.0
2007-07-13 11:00:00,39.2,39.22,39.13,39.15,8900.0,19.3395,19.3493,19.3049,19.3148,8900.0
2007-07-13 11:10:00,39.15,39.2,39.1,39.1,16400.0,19.3148,19.3395,19.2901,19.2901,16400.0
2007-07-13 11:20:00,39.1,39.18,39.07,39.1,9800.0,19.2901,19.3296,19.2753,19.2901,9800.0
2007-07-13 11:30:00,39.1,39.12,39.01,39.12,13600.0,19.2901,19.3,19.2457,19.3,13600.0
2007-07-13 11:40:00,39.12,39.14,39.02,39.06,9900.0,19.3,19.3099,19.2507,19.2704,9900.0
2007-07-13 11:50:00,39.05,39.07,38.92,38.98,15000.0,19.2655,19.2753,19.2013,19.2309,15000.0
2007-07-13 12:00:00,38.98,39.07,38.89,38.97,8800.0,19.2309,19.2753,19.1865,19.226,8800.0
2007-07-13 12:10:00,39.04,39.08,38.94,39.0,9800.0,19.2605,19.2803,19.2112,19.2408,9800.0
2007-07-13 12:20:00,38.96,39.07,38.96,39.03,7600.0,19.2211,19.2753,19.2211,19.2556,7600.0
2007-07-13 12:30:00,38.99,39.1,38.96,39.09,7000.0,19.2359,19.2901,19.2211,19.2852,7000.0
2007-07-13 12:40:00,39.1,39.15,39.09,39.09,3600.0,19.2901,19.3148,19.2852,19.2852,3600.0
2007-07-13 12:50:00,39.09,39.1,38.98,39.0,12400.0,19.2852,19.2901,19.2309,19.2408,12400.0
2007-07-13 13:00:00,39.03,39.03,38.9,38.96,4900.0,19.2556,19.2556,19.1915,19.2211,4900.0
2007-07-13 13:10:00,38.96,38.98,38.96,38.98,600.0,19.2211,19.2309,19.2211,19.2309,600.0
2007-07-13 13:20:00,38.97,38.98,38.96,38.97,800.0,19.226,19.2309,19.2211,19.226,800.0
2007-07-13 13:30:00,38.98,39.01,38.9,38.92,10400.0,19.2309,19.2457,19.1915,19.2013,10400.0
2007-07-13 13:40:00,38.91,38.94,38.85,38.93,5300.0,19.1964,19.2112,19.1668,19.2063,5300.0
2007-07-13 13:50:00,38.93,38.95,38.88,38.91,15600.0,19.2063,19.2161,19.1816,19.1964,15600.0
2007-07-13 14:00:00,38.93,38.93,38.87,38.91,15300.0,19.2063,19.2063,19.1767,19.1964,15300.0
2007-07-13 14:10:00,38.9,39.0,38.9,38.97,13100.0,19.1915,19.2408,19.1915,19.226,13100.0
2007-07-13 14:20:00,38.98,39.05,38.91,38.91,3100.0,19.2309,19.2655,19.1964,19.1964,3100.0
2007-07-13 14:30:00,38.9,38.99,38.88,38.92,25800.0,19.1915,19.2359,19.1816,19.2013,25800.0
2007-07-13 14:40:00,38.93,39.02,38.91,38.99,20100.0,19.2063,19.2507,19.1964,19.2359,20100.0
2007-07-13 14:50:00,39.04,39.15,39.04,39.12,4400.0,19.2605,19.3148,19.2605,19.3,4400.0
2007-07-13 15:00:00,39.13,39.18,39.12,39.17,3800.0,19.3049,19.3296,19.3,19.3247,3800.0
2007-07-13 15:10:00,39.15,39.18,39.04,39.12,4300.0,19.3148,19.3296,19.2605,19.3,4300.0
2007-07-13 15:20:00,39.11,39.21,39.05,39.19,3400.0,19.2951,19.3444,19.2655,19.3345,3400.0
2007-07-13 15:30:00,39.19,39.28,39.19,39.26,6000.0,19.3345,19.3789,19.3345,19.3691,6000.0
2007-07-13 15:40:00,39.28,39.41,39.28,39.4,22000.0,19.3789,19.4431,19.3789,19.4381,22000.0
2007-07-13 15:50:00,39.41,39.48,39.4,39.45,24700.0,19.4431,19.4776,19.4381,19.4628,24700.0
2007-07-16 09:30:00,39.2,39.39,39.03,39.38,30700.0,19.3395,19.4332,19.2556,19.4283,30700.0
2007-07-16 09:40:00,39.33,39.64,39.23,39.62,9800.0,19.4036,19.5565,19.3543,19.5467,9800.0
2007-07-16 09:50:00,39.6,39.65,39.41,39.6,12100.0,19.5368,19.5615,19.4431,19.5368,12100.0
2007-07-16 10:00:00,39.63,39.65,39.53,39.54,6800.0,19.5516,19.5615,19.5023,19.5072,6800.0
2007-07-16 10:10:00,39.55,39.6,39.42,39.47,15200.0,19.5121,19.5368,19.448,19.4727,15200.0
2007-07-16 10:20:00,39.47,39.5,39.38,39.39,9100.0,19.4727,19.4875,19.4283,19.4332,9100.0
2007-07-16 10:30:00,39.39,39.4,39.25,39.32,12700.0,19.4332,19.4381,19.3641,19.3987,12700.0
2007-07-16 10:40:00,39.3,39.35,39.24,39.29,12100.0,19.3888,19.4135,19.3592,19.3839,12100.0
2007-07-16 10:50:00,39.27,39.3,39.24,39.26,6900.0,19.374,19.3888,19.3592,19.3691,6900.0
2007-07-16 11:00:00,39.24,39.26,39.15,39.26,9500.0,19.3592,19.3691,19.3148,19.3691,9500.0
2007-07-16 11:10:00,39.26,39.27,39.13,39.23,11700.0,19.3691,19.374,19.3049,19.3543,11700.0
2007-07-16 11:20:00,39.23,39.29,39.22,39.26,4600.0,19.3543,19.3839,19.3493,19.3691,4600.0
2007-07-16 11:30:00,39.27,39.3,39.24,39.29,4800.0,19.374,19.3888,19.3592,19.3839,4800.0
2007-07-16 11:40:00,39.29,39.29,39.23,39.29,4100.0,19.3839,19.3839,19.3543,19.3839,4100.0
2007-07-16 11:50:00,39.28,39.29,39.17,39.2,5800.0,19.3789,19.3839,19.3247,19.3395,5800.0
2007-07-16 12:00:00,39.2,39.21,39.18,39.19,1800.0,19.3395,19.3444,19.3296,19.3345,1800.0
2007-07-16 12:10:00,39.19,39.19,39.0,39.0,8000.0,19.3345,19.3345,19.2408,19.2408,8000.0
2007-07-16 12:20:00,39.01,39.05,38.95,38.98,5400.0,19.2457,19.2655,19.2161,19.2309,5400.0
2007-07-16 12:30:00,39.0,39.01,38.97,38.99,4400.0,19.2408,19.2457,19.226,19.2359,4400.0
2007-07-16 12:40:00,38.99,39.05,38.99,39.03,6200.0,19.2359,19.2655,19.2359,19.2556,6200.0
2007-07-16 12:50:00,39.02,39.03,38.98,39.0,4800.0,19.2507,19.2556,19.2309,19.2408,4800.0
2007-07-16 13:00:00,38.99,39.07,38.98,39.0,12400.0,19.2359,19.2753,19.2309,19.2408,12400.0
2007-07-16 13:10:00,38.99,39.01,38.83,38.84,6300.0,19.2359,19.2457,19.1569,19.1619,6300.0
2007-07-16 13:20:00,38.83,38.9,38.83,38.85,6800.0,19.1569,19.1915,19.1569,19.1668,6800.0
2007-07-16 13:30:00,38.85,38.85,38.73,38.82,6300.0,19.1668,19.1668,19.1076,19.152,6300.0
2007-07-16 13:40:00,38.85,39.01,38.82,39.0,7200.0,19.1668,19.2457,19.152,19.2408,7200.0
2007-07-16 13:50:00,38.99,39.09,38.96,39.0,10900.0,19.2359,19.2852,19.2211,19.2408,10900.0
2007-07-16 14:00:00,39.0,39.05,38.86,39.05,7500.0,19.2408,19.2655,19.1717,19.2655,7500.0
2007-07-16 14:10:00,39.01,39.03,38.93,38.93,7600.0,19.2457,19.2556,19.2063,19.2063,7600.0
2007-07-16 14:20:00,38.92,39.0,38.9,38.98,8100.0,19.2013,19.2408,19.1915,19.2309,8100.0
2007-07-16 14:30:00,38.97,39.03,38.93,39.02,10700.0,19.226,19.2556,19.2063,19.2507,10700.0
2007-07-16 14:40:00,39.03,39.12,39.0,39.05,38600.0,19.2556,19.3,19.2408,19.2655,38600.0
2007-07-16 14:50:00,39.07,39.07,38.91,39.02,13100.0,19.2753,19.2753,19.1964,19.2507,13100.0
2007-07-16 15:00:00,39.02,39.02,38.97,39.0,7600.0,19.2507,19.2507,19.226,19.2408,7600.0
2007-07-16 15:10:00,39.0,39.07,38.99,39.02,7900.0,19.2408,19.2753,19.2359,19.2507,7900.0
2007-07-16 15:20:00,39.04,39.04,38.87,38.9,7100.0,19.2605,19.2605,19.1767,19.1915,7100.0
2007-07-16 15:30:00,38.88,38.89,38.62,38.66,18200.0,19.1816,19.1865,19.0533,19.0731,18200.0
2007-07-16 15:40:00,38.63,38.73,38.55,38.7,14500.0,19.0583,19.1076,19.0188,19.0928,14500.0
2007-07-16 15:50:00,38.7,38.7,38.57,38.6,14600.0,19.0928,19.0928,19.0286,19.0435,14600.0
2007-07-17 09:30:00,38.65,38.81,38.13,38.7,10300.0,19.0681,19.1471,18.8116,19.0928,10300.0
2007-07-17 09:40:00,38.65,39.27,38.62,39.18,34700.0,19.0681,19.374,19.0533,19.3296,34700.0
2007-07-17 09:50:00,39.16,39.44,39.09,39.11,11200.0,19.3197,19.4579,19.2852,19.2951,11200.0
2007-07-17 10:00:00,39.11,39.19,39.0,39.19,12000.0,19.2951,19.3345,19.2408,19.3345,12000.0
2007-07-17 10:10:00,39.15,39.15,38.88,38.92,12400.0,19.3148,19.3148,19.1816,19.2013,12400.0
2007-07-17 10:20:00,38.94,39.01,38.84,38.84,20800.0,19.2112,19.2457,19.1619,19.1619,20800.0
2007-07-17 10:30:00,38.85,38.89,38.79,38.85,5400.0,19.1668,19.1865,19.1372,19.1668,5400.0
2007-07-17 10:40:00,38.85,38.98,38.81,38.81,11600.0,19.1668,19.2309,19.1471,19.1471,11600.0
2007-07-17 10:50:00,38.83,38.84,38.79,38.83,2900.0,19.1569,19.1619,19.1372,19.1569,2900.0
2007-07-17 11:00:00,38.81,38.91,38.72,38.84,5900.0,19.1471,19.1964,19.1027,19.1619,5900.0
2007-07-17 11:10:00,38.84,38.84,38.67,38.68,2600.0,19.1619,19.1619,19.078,19.0829,2600.0
2007-07-17 11:20:00,38.67,38.74,38.61,38.68,6100.0,19.078,19.1125,19.0484,19.0829,6100.0
2007-07-17 11:30:00,38.66,38.7,38.6,38.64,5500.0,19.0731,19.0928,19.0435,19.0632,5500.0
2007-07-17 11:40:00,38.65,38.65,38.56,38.56,4500.0,19.0681,19.0681,19.0237,19.0237,4500.0
2007-07-17 11:50:00,38.54,38.57,38.54,38.54,2500.0,19.0138,19.0286,19.0138,19.0138,2500.0
2007-07-17 12:00:00,38.54,38.54,38.37,38.46,9500.0,19.0138,19.0138,18.93,18.9744,9500.0
2007-07-17 12:10:00,38.46,38.46,38.3,38.37,4200.0,18.9744,18.9744,18.8954,18.93,4200.0
2007-07-17 12:20:00,38.34,38.34,38.27,38.31,3900.0,18.9152,18.9152,18.8806,18.9004,3900.0
2007-07-17 12:30:00,38.29,38.29,38.23,38.25,3700.0,18.8905,18.8905,18.8609,18.8708,3700.0
2007-07-17 12:40:00,38.25,38.3,38.23,38.27,3700.0,18.8708,18.8954,18.8609,18.8806,3700.0
2007-07-17 12:50:00,38.26,38.3,38.25,38.3,1900.0,18.8757,18.8954,18.8708,18.8954,1900.0
2007-07-17 13:00:00,38.29,38.32,38.22,38.31,4500.0,18.8905,18.9053,18.856,18.9004,4500.0
2007-07-17 13:10:00,38.29,38.33,38.29,38.31,2300.0,18.8905,18.9102,18.8905,18.9004,2300.0
2007-07-17 13:20:00,38.34,38.34,38.21,38.24,4200.0,18.9152,18.9152,18.851,18.8658,4200.0
2007-07-17 13:30:00,38.24,38.34,38.19,38.32,5200.0,18.8658,18.9152,18.8412,18.9053,5200.0
2007-07-17 13:40:00,38.34,38.39,38.22,38.31,19600.0,18.9152,18.9398,18.856,18.9004,19600.0
2007-07-17 13:50:00,38.32,38.44,38.3,38.39,4200.0,18.9053,18.9645,18.8954,18.9398,4200.0
2007-07-17 14:00:00,38.36,38.58,38.34,38.48,8800.0,18.925,19.0336,18.9152,18.9842,8800.0
2007-07-17 14:10:00,38.48,38.58,38.44,38.48,8500.0,18.9842,19.0336,18.9645,18.9842,8500.0
2007-07-17 14:20:00,38.43,38.43,38.35,38.39,5300.0,18.9596,18.9596,18.9201,18.9398,5300.0
2007-07-17 14:30:00,38.39,38.52,38.39,38.5,5000.0,18.9398,19.004,18.9398,18.9941,5000.0
2007-07-17 14:40:00,38.5,38.58,38.44,38.45,6300.0,18.9941,19.0336,18.9645,18.9694,6300.0
2007-07-17 14:50:00,38.47,38.51,38.38,38.51,5700.0,18.9793,18.999,18.9349,18.999,5700.0
2007-07-17 15:00:00,38.49,38.53,38.41,38.48,10000.0,18.9892,19.0089,18.9497,18.9842,10000.0
2007-07-17 15:10:00,38.48,38.5,38.45,38.5,3000.0,18.9842,18.9941,18.9694,18.9941,3000.0
2007-07-17 15:20:00,38.49,38.49,38.36,38.36,6300.0,18.9892,18.9892,18.925,18.925,6300.0
2007-07-17 15:30:00,38.38,38.4,38.27,38.33,10900.0,18.9349,18.9448,18.8806,18.9102,10900.0
2007-07-17 15:40:00,38.35,38.36,38.23,38.35,17400.0,18.9201,18.925,18.8609,18.9201,17400.0
2007-07-17 15:50:00,38.36,38.36,38.18,38.19,15600.0,18.925,18.925,18.8362,18.8412,15600.0
2007-07-18 09:30:00,37.75,37.75,37.45,37.67,10400.0,18.6241,18.6241,18.4761,18.5846,10400.0
2007-07-18 09:40:00,37.67,37.94,37.57,37.75,18700.0,18.5846,18.7178,18.5353,18.6241,18700.0
2007-07-18 09:50:00,37.76,37.86,37.58,37.61,9700.0,18.629,18.6784,18.5402,18.555,9700.0
2007-07-18 10:00:00,37.62,37.66,37.52,37.52,10600.0,18.56,18.5797,18.5106,18.5106,10600.0
2007-07-18 10:10:00,37.52,37.62,37.52,37.61,8500.0,18.5106,18.56,18.5106,18.555,8500.0
2007-07-18 10:20:00,37.59,37.65,37.44,37.54,17900.0,18.5452,18.5748,18.4712,18.5205,17900.0
2007-07-18 10:30:00,37.49,37.71,37.46,37.58,21100.0,18.4958,18.6044,18.481,18.5402,21100.0
2007-07-18 10:40:00,37.55,37.62,37.5,37.53,30800.0,18.5254,18.56,18.5008,18.5156,30800.0
2007-07-18 10:50:00,37.57,37.58,37.5,37.53,5200.0,18.5353,18.5402,18.5008,18.5156,5200.0
2007-07-18 11:00:00,37.55,37.64,37.49,37.6,8100.0,18.5254,18.5698,18.4958,18.5501,8100.0
2007-07-18 11:10:00,37.62,37.69,37.6,37.64,10800.0,18.56,18.5945,18.5501,18.5698,10800.0
2007-07-18 11:20:00,37.63,37.63,37.58,37.59,5900.0,18.5649,18.5649,18.5402,18.5452,5900.0
2007-07-18 11:30:00,37.6,37.6,37.26,37.35,18500.0,18.5501,18.5501,18.3824,18.4268,18500.0
2007-07-18 11:40:00,37.34,37.41,37.26,37.26,10700.0,18.4218,18.4564,18.3824,18.3824,10700.0
2007-07-18 11:50:00,37.26,37.28,37.07,37.1,9400.0,18.3824,18.3922,18.2886,18.3034,9400.0
2007-07-18 12:00:00,37.1,37.18,37.03,37.07,12100.0,18.3034,18.3429,18.2689,18.2886,12100.0
2007-07-18 12:10:00,37.09,37.17,37.02,37.06,11900.0,18.2985,18.338,18.264,18.2837,11900.0
2007-07-18 12:20:00,37.05,37.2,36.87,37.19,17800.0,18.2788,18.3528,18.1899,18.3478,17800.0
2007-07-18 12:30:00,37.17,37.4,37.17,37.3,18600.0,18.338,18.4514,18.338,18.4021,18600.0
2007-07-18 12:40:00,37.3,37.48,37.29,37.47,5600.0,18.4021,18.4909,18.3972,18.486,5600.0
2007-07-18 12:50:00,37.48,37.53,37.42,37.44,7600.0,18.4909,18.5156,18.4613,18.4712,7600.0
2007-07-18 13:00:00,37.44,37.45,37.28,37.33,9000.0,18.4712,18.4761,18.3922,18.4169,9000.0
2007-07-18 13:10:00,37.31,37.34,37.25,37.3,13300.0,18.407,18.4218,18.3774,18.4021,13300.0
2007-07-18 13:20:00,37.31,37.42,37.31,37.36,3800.0,18.407,18.4613,18.407,18.4317,3800.0
2007-07-18 13:30:00,37.39,37.52,37.36,37.52,3200.0,18.4465,18.5106,18.4317,18.5106,3200.0
2007-07-18 13:40:00,37.52,37.62,37.5,37.59,4200.0,18.5106,18.56,18.5008,18.5452,4200.0
2007-07-18 13:50:00,37.61,37.66,37.47,37.52,8900.0,18.555,18.5797,18.486,18.5106,8900.0
2007-07-18 14:00:00,37.52,37.63,37.51,37.63,6100.0,18.5106,18.5649,18.5057,18.5649,6100.0
2007-07-18 14:10:00,37.63,37.64,37.45,37.55,16100.0,18.5649,18.5698,18.4761,18.5254,16100.0
2007-07-18 14:20:00,37.55,37.61,37.42,37.51,6200.0,18.5254,18.555,18.4613,18.5057,6200.0
2007-07-18 14:30:00,37.52,37.58,37.48,37.54,4300.0,18.5106,18.5402,18.4909,18.5205,4300.0
2007-07-18 14:40:00,37.54,37.54,37.42,37.45,12200.0,18.5205,18.5205,18.4613,18.4761,12200.0
2007-07-18 14:50:00,37.46,37.6,37.44,37.53,14800.0,18.481,18.5501,18.4712,18.5156,14800.0
2007-07-18 15:00:00,37.5,37.57,37.44,37.5,15000.0,18.5008,18.5353,18.4712,18.5008,15000.0
2007-07-18 15:10:00,37.48,37.56,37.42,37.52,31900.0,18.4909,18.5304,18.4613,18.5106,31900.0
2007-07-18 15:20:00,37.48,37.54,37.42,37.44,13300.0,18.4909,18.5205,18.4613,18.4712,13300.0
2007-07-18 15:30:00,37.44,37.54,37.39,37.43,10400.0,18.4712,18.5205,18.4465,18.4662,10400.0
2007-07-18 15:40:00,37.47,37.61,37.4,37.61,14900.0,18.486,18.555,18.4514,18.555,14900.0
2007-07-18 15:50:00,37.6,37.74,37.57,37.67,23800.0,18.5501,18.6192,18.5353,18.5846,23800.0
2007-07-19 09:30:00,38.03,38.38,38.02,38.37,11000.0,18.7622,18.9349,18.7573,18.93,11000.0
2007-07-19 09:40:00,38.37,38.51,38.25,38.34,13700.0,18.93,18.999,18.8708,18.9152,13700.0
2007-07-19 09:50:00,38.33,38.39,38.3,38.37,20900.0,18.9102,18.9398,18.8954,18.93,20900.0
2007-07-19 10:00:00,38.37,38.44,38.34,38.44,16800.0,18.93,18.9645,18.9152,18.9645,16800.0
2007-07-19 10:10:00,38.41,38.41,38.21,38.28,18500.0,18.9497,18.9497,18.851,18.8856,18500.0
2007-07-19 10:20:00,38.26,38.28,38.07,38.26,16000.0,18.8757,18.8856,18.782,18.8757,16000.0
2007-07-19 10:30:00,38.27,38.27,38.06,38.07,9000.0,18.8806,18.8806,18.777,18.782,9000.0
2007-07-19 10:40:00,38.08,38.12,38.0,38.0,9400.0,18.7869,18.8066,18.7474,18.7474,9400.0
2007-07-19 10:50:00,38.0,38.06,37.88,38.01,9900.0,18.7474,18.777,18.6882,18.7524,9900.0
2007-07-19 11:00:00,38.0,38.05,37.96,38.01,12200.0,18.7474,18.7721,18.7277,18.7524,12200.0
2007-07-19 11:10:00,38.0,38.03,37.89,37.99,12300.0,18.7474,18.7622,18.6932,18.7425,12300.0
2007-07-19 11:20:00,37.97,37.98,37.87,37.92,7200.0,18.7326,18.7376,18.6833,18.708,7200.0
2007-07-19 11:30:00,37.92,38.03,37.92,37.98,11600.0,18.708,18.7622,18.708,18.7376,11600.0
2007-07-19 11:40:00,37.98,38.03,37.93,37.95,9700.0,18.7376,18.7622,18.7129,18.7228,9700.0
2007-07-19 11:50:00,37.92,38.02,37.92,37.93,4000.0,18.708,18.7573,18.708,18.7129,4000.0
2007-07-19 12:00:00,37.9,38.01,37.81,37.98,9700.0,18.6981,18.7524,18.6537,18.7376,9700.0
2007-07-19 12:10:00,38.0,38.03,37.89,37.93,5800.0,18.7474,18.7622,18.6932,18.7129,5800.0
2007-07-19 12:20:00,37.98,38.03,37.9,37.93,10700.0,18.7376,18.7622,18.6981,18.7129,10700.0
2007-07-19 12:30:00,37.93,38.0,37.87,37.96,39700.0,18.7129,18.7474,18.6833,18.7277,39700.0
2007-07-19 12:40:00,38.0,38.05,38.0,38.04,1500.0,18.7474,18.7721,18.7474,18.7672,1500.0
2007-07-19 12:50:00,38.05,38.14,38.0,38.07,6100.0,18.7721,18.8165,18.7474,18.782,6100.0
2007-07-19 13:00:00,38.08,38.15,37.94,38.03,11000.0,18.7869,18.8214,18.7178,18.7622,11000.0
2007-07-19 13:10:00,38.03,38.06,37.89,38.02,7100.0,18.7622,18.777,18.6932,18.7573,7100.0
2007-07-19 13:20:00,38.02,38.13,38.02,38.08,2300.0,18.7573,18.8116,18.7573,18.7869,2300.0
2007-07-19 13:30:00,38.09,38.16,38.09,38.16,2400.0,18.7918,18.8264,18.7918,18.8264,2400.0
2007-07-19 13:40:00,38.17,38.18,38.14,38.17,3000.0,18.8313,18.8362,18.8165,18.8313,3000.0
2007-07-19 13:50:00,38.2,38.22,38.13,38.13,2300.0,18.8461,18.856,18.8116,18.8116,2300.0
2007-07-19 14:00:00,38.06,38.12,38.01,38.05,5500.0,18.777,18.8066,18.7524,18.7721,5500.0
2007-07-19 14:10:00,38.06,38.06,37.94,38.03,35700.0,18.777,18.777,18.7178,18.7622,35700.0
2007-07-19 14:20:00,38.01,38.05,37.94,37.94,2800.0,18.7524,18.7721,18.7178,18.7178,2800.0
2007-07-19 14:30:00,37.96,38.04,37.95,38.04,2700.0,18.7277,18.7672,18.7228,18.7672,2700.0
2007-07-19 14:40:00,38.04,38.09,38.02,38.07,4600.0,18.7672,18.7918,18.7573,18.782,4600.0
2007-07-19 14:50:00,38.09,38.11,38.07,38.08,4100.0,18.7918,18.8017,18.782,18.7869,4100.0
2007-07-19 15:00:00,38.07,38.17,38.07,38.16,7200.0,18.782,18.8313,18.782,18.8264,7200.0
2007-07-19 15:10:00,38.15,38.18,38.04,38.04,9500.0,18.8214,18.8362,18.7672,18.7672,9500.0
2007-07-19 15:20:00,38.03,38.06,37.99,38.06,6200.0,18.7622,18.777,18.7425,18.777,6200.0
2007-07-19 15:30:00,38.08,38.13,38.07,38.11,8900.0,18.7869,18.8116,18.782,18.8017,8900.0
2007-07-19 15:40:00,38.12,38.2,37.92,37.92,21300.0,18.8066,18.8461,18.708,18.708,21300.0
2007-07-19 15:50:00,37.92,38.03,37.86,37.91,44200.0,18.708,18.7622,18.6784,18.703,44200.0
2007-07-20 09:30:00,37.78,37.87,37.64,37.69,53700.0,18.6389,18.6833,18.5698,18.5945,53700.0
2007-07-20 09:40:00,37.72,37.74,37.04,37.05,27200.0,18.6093,18.6192,18.2738,18.2788,27200.0
2007-07-20 09:50:00,37.1,37.29,36.94,37.0,32200.0,18.3034,18.3972,18.2245,18.2541,32200.0
2007-07-20 10:00:00,37.0,37.13,36.96,37.02,14800.0,18.2541,18.3182,18.2344,18.264,14800.0
2007-07-20 10:10:00,37.06,37.22,37.04,37.12,7900.0,18.2837,18.3626,18.2738,18.3133,7900.0
2007-07-20 10:20:00,37.16,37.23,37.09,37.22,12800.0,18.333,18.3676,18.2985,18.3626,12800.0
2007-07-20 10:30:00,37.23,37.34,37.17,37.26,11000.0,18.3676,18.4218,18.338,18.3824,11000.0
2007-07-20 10:40:00,37.25,37.34,37.13,37.13,16700.0,18.3774,18.4218,18.3182,18.3182,16700.0
2007-07-20 10:50:00,37.18,37.28,37.18,37.25,10500.0,18.3429,18.3922,18.3429,18.3774,10500.0
2007-07-20 11:00:00,37.22,37.3,37.18,37.25,10400.0,18.3626,18.4021,18.3429,18.3774,10400.0
2007-07-20 11:10:00,37.26,37.27,37.07,37.1,8800.0,18.3824,18.3873,18.2886,18.3034,8800.0
2007-07-20 11:20:00,37.1,37.11,36.63,36.74,23100.0,18.3034,18.3084,18.0715,18.1258,23100.0
2007-07-20 11:30:00,36.72,36.93,36.58,36.58,13800.0,18.1159,18.2195,18.0469,18.0469,13800.0
2007-07-20 11:40:00,36.58,36.71,36.45,36.53,12800.0,18.0469,18.111,17.9827,18.0222,12800.0
2007-07-20 11:50:00,36.53,36.53,36.35,36.36,17600.0,18.0222,18.0222,17.9334,17.9383,17600.0
2007-07-20 12:00:00,36.37,36.45,36.23,36.45,14000.0,17.9433,17.9827,17.8742,17.9827,14000.0
2007-07-20 12:10:00,36.44,36.59,36.44,36.58,7800.0,17.9778,18.0518,17.9778,18.0469,7800.0
2007-07-20 12:20:00,36.63,37.09,36.61,37.09,11600.0,18.0715,18.2985,18.0617,18.2985,11600.0
2007-07-20 12:30:00,37.08,37.11,36.79,36.8,9700.0,18.2936,18.3084,18.1505,18.1554,9700.0
2007-07-20 12:40:00,36.8,36.89,36.63,36.74,8500.0,18.1554,18.1998,18.0715,18.1258,8500.0
2007-07-20 12:50:00,36.79,36.8,36.59,36.64,6300.0,18.1505,18.1554,18.0518,18.0765,6300.0
2007-07-20 13:00:00,36.65,36.93,36.56,36.93,10700.0,18.0814,18.2195,18.037,18.2195,10700.0
2007-07-20 13:10:00,36.91,37.01,36.8,36.93,22400.0,18.2097,18.259,18.1554,18.2195,22400.0
2007-07-20 13:20:00,36.97,37.11,36.9,37.06,22700.0,18.2393,18.3084,18.2047,18.2837,22700.0
2007-07-20 13:30:00,37.07,37.07,36.95,37.05,53500.0,18.2886,18.2886,18.2294,18.2788,53500.0
2007-07-20 13:40:00,37.06,37.21,37.05,37.2,49200.0,18.2837,18.3577,18.2788,18.3528,49200.0
2007-07-20 13:50:00,37.2,37.34,37.2,37.2,32900.0,18.3528,18.4218,18.3528,18.3528,32900.0
2007-07-20 14:00:00,37.2,37.44,37.12,37.43,9200.0,18.3528,18.4712,18.3133,18.4662,9200.0
2007-07-20 14:10:00,37.42,37.51,37.34,37.46,10200.0,18.4613,18.5057,18.4218,18.481,10200.0
2007-07-20 14:20:00,37.46,37.52,37.25,37.25,11100.0,18.481,18.5106,18.3774,18.3774,11100.0
2007-07-20 14:30:00,37.24,37.3,37.09,37.11,10300.0,18.3725,18.4021,18.2985,18.3084,10300.0
2007-07-20 14:40:00,37.12,37.26,37.1,37.26,3800.0,18.3133,18.3824,18.3034,18.3824,3800.0
2007-07-20 14:50:00,37.26,37.26,37.15,37.26,5100.0,18.3824,18.3824,18.3281,18.3824,5100.0
2007-07-20 15:00:00,37.28,37.35,37.12,37.14,10900.0,18.3922,18.4268,18.3133,18.3232,10900.0
2007-07-20 15:10:00,37.13,37.13,37.03,37.06,15600.0,18.3182,18.3182,18.2689,18.2837,15600.0
2007-07-20 15:20:00,37.11,37.22,37.11,37.18,9700.0,18.3084,18.3626,18.3084,18.3429,9700.0
2007-07-20 15:30:00,37.19,37.19,36.88,36.91,25100.0,18.3478,18.3478,18.1949,18.2097,25100.0
2007-07-20 15:40:00,36.91,36.96,36.8,36.81,10900.0,18.2097,18.2344,18.1554,18.1603,10900.0
2007-07-20 15:50:00,36.8,36.9,36.75,36.8,24900.0,18.1554,18.2047,18.1307,18.1554,24900.0
2007-07-23 09:30:00,36.84,36.98,36.73,36.73,6600.0,18.1751,18.2442,18.1209,18.1209,6600.0
2007-07-23 09:40:00,36.78,36.78,36.55,36.59,7000.0,18.1455,18.1455,18.0321,18.0518,7000.0
2007-07-23 09:50:00,36.55,36.64,36.34,36.38,7100.0,18.0321,18.0765,17.9285,17.9482,7100.0
2007-07-23 10:00:00,36.31,36.55,36.08,36.14,11700.0,17.9137,18.0321,17.8002,17.8298,11700.0
2007-07-23 10:10:00,36.13,36.2,35.93,36.02,34500.0,17.8249,17.8594,17.7262,17.7706,34500.0
2007-07-23 10:20:00,36.01,36.14,35.86,36.14,13200.0,17.7657,17.8298,17.6917,17.8298,13200.0
2007-07-23 10:30:00,36.14,36.14,35.76,35.82,46200.0,17.8298,17.8298,17.6423,17.6719,46200.0
2007-07-23 10:40:00,35.8,35.82,35.19,35.21,68200.0,17.6621,17.6719,17.3611,17.371,68200.0
2007-07-23 10:50:00,35.28,35.47,35.26,35.38,82100.0,17.4055,17.4993,17.3956,17.4549,82100.0
2007-07-23 11:00:00,35.38,35.41,35.08,35.14,138400.0,17.4549,17.4697,17.3068,17.3364,138400.0
2007-07-23 11:10:00,35.1,35.4,35.02,35.36,53500.0,17.3167,17.4647,17.2772,17.445,53500.0
2007-07-23 11:20:00,35.36,35.61,35.36,35.58,19900.0,17.445,17.5683,17.445,17.5535,19900.0
2007-07-23 11:30:00,35.6,35.76,35.58,35.63,20400.0,17.5634,17.6423,17.5535,17.5782,20400.0
2007-07-23 11:40:00,35.65,35.71,35.59,35.6,30300.0,17.5881,17.6177,17.5585,17.5634,30300.0
2007-07-23 11:50:00,35.64,35.72,35.6,35.69,16600.0,17.5831,17.6226,17.5634,17.6078,16600.0
2007-07-23 12:00:00,35.7,35.7,35.6,35.63,10200.0,17.6127,17.6127,17.5634,17.5782,10200.0
2007-07-23 12:10:00,35.63,35.7,35.63,35.65,12800.0,17.5782,17.6127,17.5782,17.5881,12800.0
2007-07-23 12:20:00,35.64,35.65,35.44,35.6,30300.0,17.5831,17.5881,17.4845,17.5634,30300.0
2007-07-23 12:30:00,35.6,35.64,35.52,35.55,22200.0,17.5634,17.5831,17.5239,17.5387,22200.0
2007-07-23 12:40:00,35.58,35.65,35.5,35.62,16800.0,17.5535,17.5881,17.5141,17.5733,16800.0
2007-07-23 12:50:00,35.61,35.65,35.5,35.53,13800.0,17.5683,17.5881,17.5141,17.5289,13800.0
2007-07-23 13:00:00,35.53,35.59,35.38,35.39,20500.0,17.5289,17.5585,17.4549,17.4598,20500.0
2007-07-23 13:10:00,35.41,35.43,35.32,35.4,44200.0,17.4697,17.4795,17.4253,17.4647,44200.0
2007-07-23 13:20:00,35.41,35.42,35.3,35.38,75400.0,17.4697,17.4746,17.4154,17.4549,75400.0
2007-07-23 13:30:00,35.37,35.42,35.32,35.4,20700.0,17.4499,17.4746,17.4253,17.4647,20700.0
2007-07-23 13:40:00,35.4,35.4,35.28,35.35,24600.0,17.4647,17.4647,17.4055,17.4401,24600.0
2007-07-23 13:50:00,35.35,35.43,35.3,35.35,18800.0,17.4401,17.4795,17.4154,17.4401,18800.0
2007-07-23 14:00:00,35.35,35.39,35.28,35.29,20400.0,17.4401,17.4598,17.4055,17.4104,20400.0
2007-07-23 14:10:00,35.3,35.38,35.29,35.35,25800.0,17.4154,17.4549,17.4104,17.4401,25800.0
2007-07-23 14:20:00,35.36,35.47,35.28,35.45,15200.0,17.445,17.4993,17.4055,17.4894,15200.0
2007-07-23 14:30:00,35.46,35.58,35.42,35.56,9100.0,17.4943,17.5535,17.4746,17.5437,9100.0
2007-07-23 14:40:00,35.54,35.54,35.42,35.5,15400.0,17.5338,17.5338,17.4746,17.5141,15400.0
2007-07-23 14:50:00,35.5,35.52,35.4,35.49,10300.0,17.5141,17.5239,17.4647,17.5091,10300.0
2007-07-23 15:00:00,35.48,35.51,35.42,35.47,11300.0,17.5042,17.519,17.4746,17.4993,11300.0
2007-07-23 15:10:00,35.45,35.47,35.36,35.42,11300.0,17.4894,17.4993,17.445,17.4746,11300.0
2007-07-23 15:20:00,35.4,35.41,35.31,35.33,18500.0,17.4647,17.4697,17.4203,17.4302,18500.0
2007-07-23 15:30:00,35.33,35.38,35.22,35.29,31100.0,17.4302,17.4549,17.3759,17.4104,31100.0
2007-07-23 15:40:00,35.29,35.41,35.26,35.38,40300.0,17.4104,17.4697,17.3956,17.4549,40300.0
2007-07-23 15:50:00,35.37,35.53,35.36,35.53,88400.0,17.4499,17.5289,17.445,17.5289,88400.0
2007-07-24 09:30:00,34.93,34.93,34.65,34.71,19500.0,17.2328,17.2328,17.0947,17.1243,19500.0
2007-07-24 09:40:00,34.76,35.28,34.71,35.16,28100.0,17.149,17.4055,17.1243,17.3463,28100.0
2007-07-24 09:50:00,35.1,35.73,35.1,35.7,57300.0,17.3167,17.6275,17.3167,17.6127,57300.0
2007-07-24 10:00:00,35.7,35.72,35.24,35.38,45200.0,17.6127,17.6226,17.3858,17.4549,45200.0
2007-07-24 10:10:00,35.43,35.5,35.35,35.48,23100.0,17.4795,17.5141,17.4401,17.5042,23100.0
2007-07-24 10:20:00,35.51,35.6,35.47,35.6,18200.0,17.519,17.5634,17.4993,17.5634,18200.0
2007-07-24 10:30:00,35.61,35.94,35.59,35.8,33700.0,17.5683,17.7311,17.5585,17.6621,33700.0
2007-07-24 10:40:00,35.8,35.88,35.69,35.81,62300.0,17.6621,17.7015,17.6078,17.667,62300.0
2007-07-24 10:50:00,35.8,35.99,35.8,35.89,25100.0,17.6621,17.7558,17.6621,17.7065,25100.0
2007-07-24 11:00:00,35.93,36.06,35.9,36.05,53700.0,17.7262,17.7903,17.7114,17.7854,53700.0
2007-07-24 11:10:00,36.04,36.11,35.92,36.1,35800.0,17.7805,17.815,17.7213,17.8101,35800.0
2007-07-24 11:20:00,36.07,36.15,36.04,36.15,22100.0,17.7953,17.8347,17.7805,17.8347,22100.0
2007-07-24 11:30:00,36.11,36.16,36.05,36.09,53300.0,17.815,17.8397,17.7854,17.8051,53300.0
2007-07-24 11:40:00,36.09,36.14,36.05,36.07,25200.0,17.8051,17.8298,17.7854,17.7953,25200.0
2007-07-24 11:50:00,36.07,36.38,36.07,36.31,25200.0,17.7953,17.9482,17.7953,17.9137,25200.0
2007-07-24 12:00:00,36.33,36.46,36.3,36.46,70700.0,17.9235,17.9877,17.9087,17.9877,70700.0
2007-07-24 12:10:00,36.5,36.61,36.39,36.49,44900.0,18.0074,18.0617,17.9531,18.0025,44900.0
2007-07-24 12:20:00,36.49,36.6,36.49,36.56,13200.0,18.0025,18.0567,18.0025,18.037,13200.0
2007-07-24 12:30:00,36.58,36.79,36.58,36.77,28000.0,18.0469,18.1505,18.0469,18.1406,28000.0
2007-07-24 12:40:00,36.78,36.88,36.78,36.87,40100.0,18.1455,18.1949,18.1455,18.1899,40100.0
2007-07-24 12:50:00,36.87,37.03,36.86,36.99,63800.0,18.1899,18.2689,18.185,18.2492,63800.0
2007-07-24 13:00:00,36.99,37.08,36.88,36.89,75600.0,18.2492,18.2936,18.1949,18.1998,75600.0
2007-07-24 13:10:00,36.88,37.03,36.86,36.99,58500.0,18.1949,18.2689,18.185,18.2492,58500.0
2007-07-24 13:20:00,36.97,37.02,36.86,36.86,31800.0,18.2393,18.264,18.185,18.185,31800.0
2007-07-24 13:30:00,36.86,36.9,36.77,36.83,22600.0,18.185,18.2047,18.1406,18.1702,22600.0
2007-07-24 13:40:00,36.83,36.87,36.72,36.72,64400.0,18.1702,18.1899,18.1159,18.1159,64400.0
2007-07-24 13:50:00,36.74,36.86,36.62,36.84,74500.0,18.1258,18.185,18.0666,18.1751,74500.0
2007-07-24 14:00:00,36.83,36.84,36.76,36.82,83900.0,18.1702,18.1751,18.1357,18.1653,83900.0
2007-07-24 14:10:00,36.82,36.84,36.71,36.72,56600.0,18.1653,18.1751,18.111,18.1159,56600.0
2007-07-24 14:20:00,36.75,36.8,36.72,36.77,8900.0,18.1307,18.1554,18.1159,18.1406,8900.0
2007-07-24 14:30:00,36.75,36.77,36.7,36.7,11800.0,18.1307,18.1406,18.1061,18.1061,11800.0
2007-07-24 14:40:00,36.7,36.8,36.68,36.73,16800.0,18.1061,18.1554,18.0962,18.1209,16800.0
2007-07-24 14:50:00,36.72,36.74,36.46,36.47,15400.0,18.1159,18.1258,17.9877,17.9926,15400.0
2007-07-24 15:00:00,36.46,36.46,36.29,36.4,67600.0,17.9877,17.9877,17.9038,17.9581,67600.0
2007-07-24 15:10:00,36.4,36.72,36.35,36.66,35900.0,17.9581,18.1159,17.9334,18.0863,35900.0
2007-07-24 15:20:00,36.63,36.74,36.51,36.64,63500.0,18.0715,18.1258,18.0123,18.0765,63500.0
2007-07-24 15:30:00,36.64,36.68,36.49,36.56,114600.0,18.0765,18.0962,18.0025,18.037,114600.0
2007-07-24 15:40:00,36.53,36.62,36.4,36.57,96800.0,18.0222,18.0666,17.9581,18.0419,96800.0
2007-07-24 15:50:00,36.57,36.6,36.45,36.49,175800.0,18.0419,18.0567,17.9827,18.0025,175800.0
2007-07-25 09:30:00,37.1,37.1,36.76,36.82,15700.0,18.3034,18.3034,18.1357,18.1653,15700.0
2007-07-25 09:40:00,36.85,36.9,36.7,36.8,19500.0,18.1801,18.2047,18.1061,18.1554,19500.0
2007-07-25 09:50:00,36.82,36.87,36.71,36.87,19300.0,18.1653,18.1899,18.111,18.1899,19300.0
2007-07-25 10:00:00,36.71,36.83,36.54,36.65,17000.0,18.111,18.1702,18.0271,18.0814,17000.0
2007-07-25 10:10:00,36.65,36.65,36.23,36.23,11200.0,18.0814,18.0814,17.8742,17.8742,11200.0
2007-07-25 10:20:00,36.17,36.32,36.03,36.18,43200.0,17.8446,17.9186,17.7755,17.8495,43200.0
2007-07-25 10:30:00,36.15,36.28,36.12,36.19,71100.0,17.8347,17.8989,17.8199,17.8545,71100.0
2007-07-25 10:40:00,36.16,36.23,36.07,36.15,24000.0,17.8397,17.8742,17.7953,17.8347,24000.0
2007-07-25 10:50:00,36.15,36.66,36.02,36.66,74000.0,17.8347,18.0863,17.7706,18.0863,74000.0
2007-07-25 11:00:00,36.67,36.71,36.55,36.6,19800.0,18.0913,18.111,18.0321,18.0567,19800.0
2007-07-25 11:10:00,36.6,36.6,36.36,36.4,49700.0,18.0567,18.0567,17.9383,17.9581,49700.0
2007-07-25 11:20:00,36.41,36.55,36.35,36.51,10800.0,17.963,18.0321,17.9334,18.0123,10800.0
2007-07-25 11:30:00,36.47,36.61,36.43,36.51,10500.0,17.9926,18.0617,17.9729,18.0123,10500.0
2007-07-25 11:40:00,36.52,36.52,36.35,36.35,11200.0,18.0173,18.0173,17.9334,17.9334,11200.0
2007-07-25 11:50:00,36.37,36.5,36.35,36.39,72800.0,17.9433,18.0074,17.9334,17.9531,72800.0
2007-07-25 12:00:00,36.4,36.4,36.24,36.35,29200.0,17.9581,17.9581,17.8791,17.9334,29200.0
2007-07-25 12:10:00,36.33,36.37,36.25,36.26,27300.0,17.9235,17.9433,17.8841,17.889,27300.0
2007-07-25 12:20:00,36.25,36.34,36.23,36.24,5800.0,17.8841,17.9285,17.8742,17.8791,5800.0
2007-07-25 12:30:00,36.25,36.27,36.14,36.25,24700.0,17.8841,17.8939,17.8298,17.8841,24700.0
2007-07-25 12:40:00,36.25,36.34,36.16,36.2,29800.0,17.8841,17.9285,17.8397,17.8594,29800.0
2007-07-25 12:50:00,36.18,36.23,36.07,36.18,16400.0,17.8495,17.8742,17.7953,17.8495,16400.0
2007-07-25 13:00:00,36.17,36.21,36.15,36.21,11100.0,17.8446,17.8643,17.8347,17.8643,11100.0
2007-07-25 13:10:00,36.19,36.23,36.0,36.0,29900.0,17.8545,17.8742,17.7607,17.7607,29900.0
2007-07-25 13:20:00,36.0,36.05,35.9,35.9,19800.0,17.7607,17.7854,17.7114,17.7114,19800.0
2007-07-25 13:30:00,35.9,36.03,35.72,35.96,30600.0,17.7114,17.7755,17.6226,17.741,30600.0
2007-07-25 13:40:00,35.99,36.06,35.98,36.01,14500.0,17.7558,17.7903,17.7509,17.7657,14500.0
2007-07-25 13:50:00,36.01,36.03,35.89,35.91,8700.0,17.7657,17.7755,17.7065,17.7163,8700.0
2007-07-25 14:00:00,35.9,36.0,35.8,35.86,16800.0,17.7114,17.7607,17.6621,17.6917,16800.0
2007-07-25 14:10:00,35.89,35.96,35.84,35.87,53700.0,17.7065,17.741,17.6818,17.6966,53700.0
2007-07-25 14:20:00,35.87,35.99,35.87,35.95,19700.0,17.6966,17.7558,17.6966,17.7361,19700.0
2007-07-25 14:30:00,35.95,35.95,35.78,35.78,12900.0,17.7361,17.7361,17.6522,17.6522,12900.0
2007-07-25 14:40:00,35.78,35.96,35.77,35.96,51600.0,17.6522,17.741,17.6473,17.741,51600.0
2007-07-25 14:50:00,35.96,35.97,35.83,35.92,11300.0,17.741,17.7459,17.6769,17.7213,11300.0
2007-07-25 15:00:00,35.92,36.12,35.92,36.12,60200.0,17.7213,17.8199,17.7213,17.8199,60200.0
2007-07-25 15:10:00,36.12,36.3,36.11,36.15,25700.0,17.8199,17.9087,17.815,17.8347,25700.0
2007-07-25 15:20:00,36.15,36.22,36.11,36.15,18300.0,17.8347,17.8693,17.815,17.8347,18300.0
2007-07-25 15:30:00,36.15,36.18,35.93,35.93,21800.0,17.8347,17.8495,17.7262,17.7262,21800.0
2007-07-25 15:40:00,35.92,36.17,35.89,36.16,21700.0,17.7213,17.8446,17.7065,17.8397,21700.0
2007-07-25 15:50:00,36.17,36.25,36.1,36.21,67900.0,17.8446,17.8841,17.8101,17.8643,67900.0
2007-07-26 09:30:00,35.34,35.6,35.19,35.38,18300.0,17.4351,17.5634,17.3611,17.4549,18300.0
2007-07-26 09:40:00,35.49,35.8,35.21,35.78,16000.0,17.5091,17.6621,17.371,17.6522,16000.0
2007-07-26 09:50:00,35.77,35.9,35.43,35.51,21600.0,17.6473,17.7114,17.4795,17.519,21600.0
2007-07-26 10:00:00,35.49,35.69,35.42,35.69,10900.0,17.5091,17.6078,17.4746,17.6078,10900.0
2007-07-26 10:10:00,35.67,35.72,35.44,35.44,31100.0,17.5979,17.6226,17.4845,17.4845,31100.0
2007-07-26 10:20:00,35.49,35.6,35.35,35.49,27200.0,17.5091,17.5634,17.4401,17.5091,27200.0
2007-07-26 10:30:00,35.48,35.61,35.25,35.36,8700.0,17.5042,17.5683,17.3907,17.445,8700.0
2007-07-26 10:40:00,35.36,35.52,35.35,35.51,9900.0,17.445,17.5239,17.4401,17.519,9900.0
2007-07-26 10:50:00,35.52,35.68,35.5,35.57,23000.0,17.5239,17.6029,17.5141,17.5486,23000.0
2007-07-26 11:00:00,35.62,35.64,35.28,35.38,16100.0,17.5733,17.5831,17.4055,17.4549,16100.0
2007-07-26 11:10:00,35.34,35.43,35.15,35.37,24400.0,17.4351,17.4795,17.3414,17.4499,24400.0
2007-07-26 11:20:00,35.34,35.34,35.17,35.22,9000.0,17.4351,17.4351,17.3512,17.3759,9000.0
2007-07-26 11:30:00,35.18,35.35,35.06,35.27,22800.0,17.3562,17.4401,17.297,17.4006,22800.0
2007-07-26 11:40:00,35.24,35.34,35.16,35.19,18200.0,17.3858,17.4351,17.3463,17.3611,18200.0
2007-07-26 11:50:00,35.19,35.33,35.19,35.31,13000.0,17.3611,17.4302,17.3611,17.4203,13000.0
2007-07-26 12:00:00,35.31,35.43,35.21,35.26,11500.0,17.4203,17.4795,17.371,17.3956,11500.0
2007-07-26 12:10:00,35.3,35.33,35.16,35.33,16300.0,17.4154,17.4302,17.3463,17.4302,16300.0
2007-07-26 12:20:00,35.31,35.35,35.12,35.2,12100.0,17.4203,17.4401,17.3266,17.366,12100.0
2007-07-26 12:30:00,35.26,35.27,35.02,35.18,22400.0,17.3956,17.4006,17.2772,17.3562,22400.0
2007-07-26 12:40:00,35.16,35.21,34.82,35.13,17000.0,17.3463,17.371,17.1786,17.3315,17000.0
2007-07-26 12:50:00,35.15,35.49,35.08,35.35,22400.0,17.3414,17.5091,17.3068,17.4401,22400.0
2007-07-26 13:00:00,35.36,35.39,35.11,35.11,12800.0,17.445,17.4598,17.3216,17.3216,12800.0
2007-07-26 13:10:00,35.12,35.39,34.91,35.24,32700.0,17.3266,17.4598,17.223,17.3858,32700.0
2007-07-26 13:20:00,35.28,35.31,35.02,35.17,11700.0,17.4055,17.4203,17.2772,17.3512,11700.0
2007-07-26 13:30:00,35.1,35.26,35.09,35.25,5500.0,17.3167,17.3956,17.3118,17.3907,5500.0
2007-07-26 13:40:00,35.25,35.58,35.13,35.35,14400.0,17.3907,17.5535,17.3315,17.4401,14400.0
2007-07-26 13:50:00,35.32,35.35,34.92,35.0,18600.0,17.4253,17.4401,17.2279,17.2674,18600.0
2007-07-26 14:00:00,35.01,35.14,34.83,34.96,19800.0,17.2723,17.3364,17.1835,17.2476,19800.0
2007-07-26 14:10:00,34.95,34.96,34.76,34.89,15600.0,17.2427,17.2476,17.149,17.2131,15600.0
2007-07-26 14:20:00,34.9,34.92,34.68,34.76,19900.0,17.218,17.2279,17.1095,17.149,19900.0
2007-07-26 14:30:00,34.77,34.91,34.7,34.83,24400.0,17.1539,17.223,17.1194,17.1835,24400.0
2007-07-26 14:40:00,34.83,35.31,34.83,34.98,90900.0,17.1835,17.4203,17.1835,17.2575,90900.0
2007-07-26 14:50:00,34.94,35.07,34.85,34.96,45600.0,17.2378,17.3019,17.1934,17.2476,45600.0
2007-07-26 15:00:00,34.98,35.24,34.94,35.15,32100.0,17.2575,17.3858,17.2378,17.3414,32100.0
2007-07-26 15:10:00,35.16,35.25,35.01,35.25,18700.0,17.3463,17.3907,17.2723,17.3907,18700.0
2007-07-26 15:20:00,35.24,35.35,35.11,35.16,36400.0,17.3858,17.4401,17.3216,17.3463,36400.0
2007-07-26 15:30:00,35.16,35.24,35.07,35.19,45400.0,17.3463,17.3858,17.3019,17.3611,45400.0
2007-07-26 15:40:00,35.2,35.35,35.05,35.3,56400.0,17.366,17.4401,17.292,17.4154,56400.0
2007-07-26 15:50:00,35.3,35.3,35.1,35.15,56500.0,17.4154,17.4154,17.3167,17.3414,56500.0
2007-07-27 09:30:00,34.26,35.05,34.02,34.48,31200.0,16.9023,17.292,16.7839,17.0108,31200.0
2007-07-27 09:40:00,34.5,34.51,33.81,34.02,86800.0,17.0207,17.0256,16.6803,16.7839,86800.0
2007-07-27 09:50:00,34.02,34.53,33.93,34.38,78600.0,16.7839,17.0355,16.7395,16.9615,78600.0
2007-07-27 10:00:00,34.38,34.47,34.26,34.35,27200.0,16.9615,17.0059,16.9023,16.9467,27200.0
2007-07-27 10:10:00,34.38,34.49,34.36,34.37,64200.0,16.9615,17.0158,16.9516,16.9566,64200.0
2007-07-27 10:20:00,34.35,34.36,34.13,34.13,86400.0,16.9467,16.9516,16.8382,16.8382,86400.0
2007-07-27 10:30:00,34.12,34.27,34.09,34.13,102600.0,16.8332,16.9072,16.8184,16.8382,102600.0
2007-07-27 10:40:00,34.13,34.15,34.02,34.06,46800.0,16.8382,16.848,16.7839,16.8036,46800.0
2007-07-27 10:50:00,34.07,34.09,33.99,34.03,47300.0,16.8086,16.8184,16.7691,16.7888,47300.0
2007-07-27 11:00:00,34.03,34.09,33.99,34.0,41600.0,16.7888,16.8184,16.7691,16.774,41600.0
2007-07-27 11:10:00,34.02,34.04,33.98,33.99,54300.0,16.7839,16.7938,16.7642,16.7691,54300.0
2007-07-27 11:20:00,34.03,34.03,33.94,33.95,17600.0,16.7888,16.7888,16.7444,16.7494,17600.0
2007-07-27 11:30:00,33.97,33.98,33.88,33.94,17200.0,16.7592,16.7642,16.7148,16.7444,17200.0
2007-07-27 11:40:00,33.94,33.97,33.79,33.88,21800.0,16.7444,16.7592,16.6704,16.7148,21800.0
2007-07-27 11:50:00,33.88,33.92,33.73,33.78,59100.0,16.7148,16.7346,16.6408,16.6655,59100.0
2007-07-27 12:00:00,33.75,34.12,33.75,34.01,85000.0,16.6507,16.8332,16.6507,16.779,85000.0
2007-07-27 12:10:00,34.04,34.08,33.9,33.92,42400.0,16.7938,16.8135,16.7247,16.7346,42400.0
2007-07-27 12:20:00,33.92,34.02,33.88,34.0,67200.0,16.7346,16.7839,16.7148,16.774,67200.0
2007-07-27 12:30:00,34.0,34.03,33.95,34.0,32300.0,16.774,16.7888,16.7494,16.774,32300.0
2007-07-27 12:40:00,34.0,34.09,33.93,34.0,22900.0,16.774,16.8184,16.7395,16.774,22900.0
2007-07-27 12:50:00,34.0,34.06,33.92,34.0,32400.0,16.774,16.8036,16.7346,16.774,32400.0
2007-07-27 13:00:00,34.01,34.09,33.95,33.99,62300.0,16.779,16.8184,16.7494,16.7691,62300.0
2007-07-27 13:10:00,34.0,34.09,33.96,34.09,54000.0,16.774,16.8184,16.7543,16.8184,54000.0
2007-07-27 13:20:00,34.14,34.33,34.14,34.28,20800.0,16.8431,16.9368,16.8431,16.9122,20800.0
2007-07-27 13:30:00,34.3,34.38,34.25,34.37,18100.0,16.922,16.9615,16.8974,16.9566,18100.0
2007-07-27 13:40:00,34.37,34.55,34.36,34.55,32600.0,16.9566,17.0454,16.9516,17.0454,32600.0
2007-07-27 13:50:00,34.52,34.7,34.51,34.6,25600.0,17.0306,17.1194,17.0256,17.07,25600.0
2007-07-27 14:00:00,34.59,34.62,34.5,34.54,11100.0,17.0651,17.0799,17.0207,17.0404,11100.0
2007-07-27 14:10:00,34.52,34.55,34.38,34.42,15900.0,17.0306,17.0454,16.9615,16.9812,15900.0
2007-07-27 14:20:00,34.42,34.42,34.28,34.3,40300.0,16.9812,16.9812,16.9122,16.922,40300.0
2007-07-27 14:30:00,34.3,34.63,34.25,34.57,48200.0,16.922,17.0848,16.8974,17.0552,48200.0
2007-07-27 14:40:00,34.57,34.84,34.55,34.79,47900.0,17.0552,17.1884,17.0454,17.1638,47900.0
2007-07-27 14:50:00,34.76,34.93,34.67,34.76,43700.0,17.149,17.2328,17.1046,17.149,43700.0
2007-07-27 15:00:00,34.77,34.83,34.62,34.66,32800.0,17.1539,17.1835,17.0799,17.0996,32800.0
2007-07-27 15:10:00,34.65,34.69,34.45,34.53,35400.0,17.0947,17.1144,16.996,17.0355,35400.0
2007-07-27 15:20:00,34.53,34.6,34.47,34.56,38500.0,17.0355,17.07,17.0059,17.0503,38500.0
2007-07-27 15:30:00,34.55,34.6,34.4,34.4,13900.0,17.0454,17.07,16.9714,16.9714,13900.0
2007-07-27 15:40:00,34.44,34.45,34.12,34.12,22500.0,16.9911,16.996,16.8332,16.8332,22500.0
2007-07-27 15:50:00,34.13,34.22,34.05,34.05,57300.0,16.8382,16.8826,16.7987,16.7987,57300.0
2007-07-30 09:30:00,34.14,34.26,34.1,34.1,11800.0,16.8431,16.9023,16.8234,16.8234,11800.0
2007-07-30 09:40:00,34.1,34.27,33.74,34.27,29900.0,16.8234,16.9072,16.6458,16.9072,29900.0
2007-07-30 09:50:00,34.22,34.35,34.0,34.22,19600.0,16.8826,16.9467,16.774,16.8826,19600.0
2007-07-30 10:00:00,34.12,34.19,33.9,34.06,16900.0,16.8332,16.8678,16.7247,16.8036,16900.0
2007-07-30 10:10:00,34.06,34.09,33.96,33.99,21300.0,16.8036,16.8184,16.7543,16.7691,21300.0
2007-07-30 10:20:00,33.99,34.04,33.98,33.98,27100.0,16.7691,16.7938,16.7642,16.7642,27100.0
2007-07-30 10:30:00,33.98,33.98,33.93,33.97,30900.0,16.7642,16.7642,16.7395,16.7592,30900.0
2007-07-30 10:40:00,33.94,33.95,33.85,33.89,11700.0,16.7444,16.7494,16.7,16.7198,11700.0
2007-07-30 10:50:00,33.91,33.96,33.83,33.92,8000.0,16.7296,16.7543,16.6902,16.7346,8000.0
2007-07-30 11:00:00,33.94,34.0,33.79,33.81,13300.0,16.7444,16.774,16.6704,16.6803,13300.0
2007-07-30 11:10:00,33.83,33.83,33.6,33.8,31700.0,16.6902,16.6902,16.5767,16.6754,31700.0
2007-07-30 11:20:00,33.77,33.82,33.74,33.75,17700.0,16.6606,16.6852,16.6458,16.6507,17700.0
2007-07-30 11:30:00,33.77,33.77,33.59,33.62,19400.0,16.6606,16.6606,16.5717,16.5865,19400.0
2007-07-30 11:40:00,33.64,33.72,33.56,33.7,21600.0,16.5964,16.6359,16.5569,16.626,21600.0
2007-07-30 11:50:00,33.7,33.74,33.59,33.59,23200.0,16.626,16.6458,16.5717,16.5717,23200.0
2007-07-30 12:00:00,33.63,33.63,33.44,33.48,21900.0,16.5915,16.5915,16.4977,16.5175,21900.0
2007-07-30 12:10:00,33.5,33.53,33.41,33.43,13100.0,16.5273,16.5421,16.4829,16.4928,13100.0
2007-07-30 12:20:00,33.43,33.5,33.38,33.5,9000.0,16.4928,16.5273,16.4681,16.5273,9000.0
2007-07-30 12:30:00,33.5,33.54,33.45,33.5,11200.0,16.5273,16.5471,16.5027,16.5273,11200.0
2007-07-30 12:40:00,33.53,33.58,33.4,33.51,18800.0,16.5421,16.5668,16.478,16.5323,18800.0
2007-07-30 12:50:00,33.51,33.66,33.48,33.49,12900.0,16.5323,16.6063,16.5175,16.5224,12900.0
2007-07-30 13:00:00,33.51,33.6,33.49,33.58,30100.0,16.5323,16.5767,16.5224,16.5668,30100.0
2007-07-30 13:10:00,33.6,33.64,33.56,33.6,12600.0,16.5767,16.5964,16.5569,16.5767,12600.0
2007-07-30 13:20:00,33.6,33.6,33.46,33.46,16500.0,16.5767,16.5767,16.5076,16.5076,16500.0
2007-07-30 13:30:00,33.47,33.5,33.27,33.43,20100.0,16.5125,16.5273,16.4139,16.4928,20100.0
2007-07-30 13:40:00,33.43,33.7,33.42,33.67,19900.0,16.4928,16.626,16.4879,16.6112,19900.0
2007-07-30 13:50:00,33.68,33.85,33.55,33.78,45900.0,16.6162,16.7,16.552,16.6655,45900.0
2007-07-30 14:00:00,33.8,33.98,33.78,33.95,22500.0,16.6754,16.7642,16.6655,16.7494,22500.0
2007-07-30 14:10:00,33.95,34.0,33.85,33.85,12000.0,16.7494,16.774,16.7,16.7,12000.0
2007-07-30 14:20:00,33.88,33.99,33.88,33.9,10900.0,16.7148,16.7691,16.7148,16.7247,10900.0
2007-07-30 14:30:00,33.9,33.9,33.72,33.72,8400.0,16.7247,16.7247,16.6359,16.6359,8400.0
2007-07-30 14:40:00,33.75,33.8,33.66,33.74,16000.0,16.6507,16.6754,16.6063,16.6458,16000.0
2007-07-30 14:50:00,33.71,33.97,33.69,33.84,21200.0,16.631,16.7592,16.6211,16.6951,21200.0
2007-07-30 15:00:00,33.87,33.96,33.73,33.91,18500.0,16.7099,16.7543,16.6408,16.7296,18500.0
2007-07-30 15:10:00,33.92,33.94,33.79,33.8,21000.0,16.7346,16.7444,16.6704,16.6754,21000.0
2007-07-30 15:20:00,33.81,33.91,33.81,33.86,24700.0,16.6803,16.7296,16.6803,16.705,24700.0
2007-07-30 15:30:00,33.87,33.92,33.75,33.92,16100.0,16.7099,16.7346,16.6507,16.7346,16100.0
2007-07-30 15:40:00,33.9,33.9,33.73,33.75,38900.0,16.7247,16.7247,16.6408,16.6507,38900.0
2007-07-30 15:50:00,33.75,33.75,33.62,33.64,39700.0,16.6507,16.6507,16.5865,16.5964,39700.0
2007-07-31 09:30:00,34.0,34.36,33.98,34.29,13000.0,16.774,16.9516,16.7642,16.9171,13000.0
2007-07-31 09:40:00,34.26,34.27,34.04,34.14,23900.0,16.9023,16.9072,16.7938,16.8431,23900.0
2007-07-31 09:50:00,34.14,34.21,34.05,34.14,20800.0,16.8431,16.8776,16.7987,16.8431,20800.0
2007-07-31 10:00:00,34.11,34.2,34.06,34.11,32800.0,16.8283,16.8727,16.8036,16.8283,32800.0
2007-07-31 10:10:00,34.15,34.24,34.06,34.19,15300.0,16.848,16.8924,16.8036,16.8678,15300.0
2007-07-31 10:20:00,34.19,34.19,34.02,34.02,25000.0,16.8678,16.8678,16.7839,16.7839,25000.0
2007-07-31 10:30:00,34.02,34.2,34.02,34.19,79400.0,16.7839,16.8727,16.7839,16.8678,79400.0
2007-07-31 10:40:00,34.17,34.29,34.12,34.13,21600.0,16.8579,16.9171,16.8332,16.8382,21600.0
2007-07-31 10:50:00,34.12,34.16,34.0,34.16,41800.0,16.8332,16.853,16.774,16.853,41800.0
2007-07-31 11:00:00,34.14,34.32,34.12,34.17,22200.0,16.8431,16.9319,16.8332,16.8579,22200.0
2007-07-31 11:10:00,34.17,34.19,34.04,34.11,26600.0,16.8579,16.8678,16.7938,16.8283,26600.0
2007-07-31 11:20:00,34.11,34.2,34.0,34.2,41400.0,16.8283,16.8727,16.774,16.8727,41400.0
2007-07-31 11:30:00,34.2,34.3,34.0,34.0,27200.0,16.8727,16.922,16.774,16.774,27200.0
2007-07-31 11:40:00,34.05,34.16,34.0,34.12,26000.0,16.7987,16.853,16.774,16.8332,26000.0
2007-07-31 11:50:00,34.12,34.18,34.1,34.11,12700.0,16.8332,16.8628,16.8234,16.8283,12700.0
2007-07-31 12:00:00,34.12,34.12,33.99,34.11,13700.0,16.8332,16.8332,16.7691,16.8283,13700.0
2007-07-31 12:10:00,34.11,34.29,34.1,34.27,21600.0,16.8283,16.9171,16.8234,16.9072,21600.0
2007-07-31 12:20:00,34.27,34.31,34.21,34.21,8600.0,16.9072,16.927,16.8776,16.8776,8600.0
2007-07-31 12:30:00,34.25,34.26,34.11,34.2,14500.0,16.8974,16.9023,16.8283,16.8727,14500.0
2007-07-31 12:40:00,34.2,34.21,34.15,34.2,17000.0,16.8727,16.8776,16.848,16.8727,17000.0
2007-07-31 12:50:00,34.2,34.21,34.14,34.17,5600.0,16.8727,16.8776,16.8431,16.8579,5600.0
2007-07-31 13:00:00,34.19,34.26,34.1,34.13,12900.0,16.8678,16.9023,16.8234,16.8382,12900.0
2007-07-31 13:10:00,34.15,34.2,34.1,34.13,16000.0,16.848,16.8727,16.8234,16.8382,16000.0
2007-07-31 13:20:00,34.15,34.17,34.01,34.01,251600.0,16.848,16.8579,16.779,16.779,251600.0
2007-07-31 13:30:00,34.03,34.13,34.03,34.09,12200.0,16.7888,16.8382,16.7888,16.8184,12200.0
2007-07-31 13:40:00,34.07,34.15,34.04,34.05,35000.0,16.8086,16.848,16.7938,16.7987,35000.0
2007-07-31 13:50:00,34.05,34.15,33.96,34.15,25200.0,16.7987,16.848,16.7543,16.848,25200.0
2007-07-31 14:00:00,34.12,34.19,34.12,34.12,13500.0,16.8332,16.8678,16.8332,16.8332,13500.0
2007-07-31 14:10:00,34.07,34.14,34.05,34.13,15400.0,16.8086,16.8431,16.7987,16.8382,15400.0
2007-07-31 14:20:00,34.11,34.13,34.05,34.06,15700.0,16.8283,16.8382,16.7987,16.8036,15700.0
2007-07-31 14:30:00,34.06,34.09,33.76,33.88,73800.0,16.8036,16.8184,16.6556,16.7148,73800.0
2007-07-31 14:40:00,33.86,34.13,33.82,34.07,31200.0,16.705,16.8382,16.6852,16.8086,31200.0
2007-07-31 14:50:00,34.03,34.08,33.95,33.96,52900.0,16.7888,16.8135,16.7494,16.7543,52900.0
2007-07-31 15:00:00,33.98,34.03,33.95,33.97,32500.0,16.7642,16.7888,16.7494,16.7592,32500.0
2007-07-31 15:10:00,33.97,34.01,33.82,33.86,23700.0,16.7592,16.779,16.6852,16.705,23700.0
2007-07-31 15:20:00,33.88,33.92,33.7,33.71,23300.0,16.7148,16.7346,16.626,16.631,23300.0
2007-07-31 15:30:00,33.69,33.83,33.49,33.49,22600.0,16.6211,16.6902,16.5224,16.5224,22600.0
2007-07-31 15:40:00,33.43,33.58,33.33,33.38,39900.0,16.4928,16.5668,16.4435,16.4681,39900.0
2007-07-31 15:50:00,33.39,33.52,33.1,33.11,89200.0,16.4731,16.5372,16.33,16.3349,89200.0
2007-08-01 09:30:00,32.95,33.37,32.89,32.96,15000.0,16.256,16.4632,16.2264,16.2609,15000.0
2007-08-01 09:40:00,32.89,33.08,32.59,32.6,22100.0,16.2264,16.3201,16.0784,16.0833,22100.0
2007-08-01 09:50:00,32.61,32.83,32.59,32.81,23300.0,16.0883,16.1968,16.0784,16.1869,23300.0
2007-08-01 10:00:00,32.85,33.0,32.6,32.69,29400.0,16.2067,16.2807,16.0833,16.1277,29400.0
2007-08-01 10:10:00,32.74,32.92,32.61,32.85,29000.0,16.1524,16.2412,16.0883,16.2067,29000.0
2007-08-01 10:20:00,32.82,32.85,32.28,32.36,45800.0,16.1919,16.2067,15.9255,15.9649,45800.0
2007-08-01 10:30:00,32.32,32.53,32.28,32.4,15300.0,15.9452,16.0488,15.9255,15.9847,15300.0
2007-08-01 10:40:00,32.48,32.49,32.26,32.31,10200.0,16.0241,16.0291,15.9156,15.9403,10200.0
2007-08-01 10:50:00,32.28,32.37,32.16,32.21,17700.0,15.9255,15.9699,15.8663,15.8909,17700.0
2007-08-01 11:00:00,32.16,32.26,32.04,32.19,20900.0,15.8663,15.9156,15.8071,15.8811,20900.0
2007-08-01 11:10:00,32.19,32.57,32.14,32.43,55600.0,15.8811,16.0685,15.8564,15.9995,55600.0
2007-08-01 11:20:00,32.45,32.54,32.39,32.48,56600.0,16.0093,16.0537,15.9797,16.0241,56600.0
2007-08-01 11:30:00,32.46,32.68,32.43,32.65,21500.0,16.0143,16.1228,15.9995,16.108,21500.0
2007-08-01 11:40:00,32.67,32.78,32.46,32.6,45100.0,16.1179,16.1721,16.0143,16.0833,45100.0
2007-08-01 11:50:00,32.58,32.9,32.58,32.9,25500.0,16.0735,16.2313,16.0735,16.2313,25500.0
2007-08-01 12:00:00,32.89,32.92,32.74,32.89,16900.0,16.2264,16.2412,16.1524,16.2264,16900.0
2007-08-01 12:10:00,32.88,33.1,32.84,33.05,64700.0,16.2215,16.33,16.2017,16.3053,64700.0
2007-08-01 12:20:00,33.05,33.13,32.81,33.06,33900.0,16.3053,16.3448,16.1869,16.3103,33900.0
2007-08-01 12:30:00,33.08,33.17,33.07,33.16,15000.0,16.3201,16.3645,16.3152,16.3596,15000.0
2007-08-01 12:40:00,33.16,33.16,32.95,33.01,27600.0,16.3596,16.3596,16.256,16.2856,27600.0
2007-08-01 12:50:00,33.0,33.02,32.94,33.0,20300.0,16.2807,16.2905,16.2511,16.2807,20300.0
2007-08-01 13:00:00,32.98,32.98,32.73,32.8,13200.0,16.2708,16.2708,16.1475,16.182,13200.0
2007-08-01 13:10:00,32.8,32.88,32.76,32.79,15600.0,16.182,16.2215,16.1623,16.1771,15600.0
2007-08-01 13:20:00,32.79,32.94,32.75,32.91,28800.0,16.1771,16.2511,16.1573,16.2363,28800.0
2007-08-01 13:30:00,32.92,32.95,32.87,32.94,19000.0,16.2412,16.256,16.2165,16.2511,19000.0
2007-08-01 13:40:00,32.94,32.96,32.82,32.89,36100.0,16.2511,16.2609,16.1919,16.2264,36100.0
2007-08-01 13:50:00,32.87,32.97,32.82,32.9,17600.0,16.2165,16.2659,16.1919,16.2313,17600.0
2007-08-01 14:00:00,32.89,32.97,32.77,32.94,24000.0,16.2264,16.2659,16.1672,16.2511,24000.0
2007-08-01 14:10:00,32.97,32.97,32.84,32.94,19400.0,16.2659,16.2659,16.2017,16.2511,19400.0
2007-08-01 14:20:00,32.92,32.95,32.81,32.84,25900.0,16.2412,16.256,16.1869,16.2017,25900.0
2007-08-01 14:30:00,32.83,32.99,32.83,32.9,50700.0,16.1968,16.2757,16.1968,16.2313,50700.0
2007-08-01 14:40:00,32.88,32.94,32.71,32.77,18900.0,16.2215,16.2511,16.1376,16.1672,18900.0
2007-08-01 14:50:00,32.76,32.88,32.66,32.74,23800.0,16.1623,16.2215,16.1129,16.1524,23800.0
2007-08-01 15:00:00,32.74,32.94,32.69,32.79,19200.0,16.1524,16.2511,16.1277,16.1771,19200.0
2007-08-01 15:10:00,32.8,32.86,32.69,32.81,20200.0,16.182,16.2116,16.1277,16.1869,20200.0
2007-08-01 15:20:00,32.8,32.91,32.75,32.77,88200.0,16.182,16.2363,16.1573,16.1672,88200.0
2007-08-01 15:30:00,32.75,32.91,32.72,32.9,31800.0,16.1573,16.2363,16.1425,16.2313,31800.0
2007-08-01 15:40:00,32.89,33.02,32.8,32.99,78300.0,16.2264,16.2905,16.182,16.2757,78300.0
2007-08-01 15:50:00,33.0,33.3,32.97,33.22,98000.0,16.2807,16.4287,16.2659,16.3892,98000.0
2007-08-02 09:30:00,33.3,33.68,33.3,33.62,35100.0,16.4287,16.6162,16.4287,16.5865,35100.0
2007-08-02 09:40:00,33.61,33.97,33.58,33.91,33000.0,16.5816,16.7592,16.5668,16.7296,33000.0
2007-08-02 09:50:00,33.92,34.03,33.86,33.97,20800.0,16.7346,16.7888,16.705,16.7592,20800.0
2007-08-02 10:00:00,33.99,34.02,33.9,33.95,34700.0,16.7691,16.7839,16.7247,16.7494,34700.0
2007-08-02 10:10:00,33.94,34.0,33.71,33.71,38600.0,16.7444,16.774,16.631,16.631,38600.0
2007-08-02 10:20:00,33.72,33.86,33.69,33.81,25700.0,16.6359,16.705,16.6211,16.6803,25700.0
2007-08-02 10:30:00,33.79,33.95,33.75,33.92,14800.0,16.6704,16.7494,16.6507,16.7346,14800.0
2007-08-02 10:40:00,33.88,33.95,33.74,33.82,11400.0,16.7148,16.7494,16.6458,16.6852,11400.0
2007-08-02 10:50:00,33.83,33.95,33.79,33.85,10600.0,16.6902,16.7494,16.6704,16.7,10600.0
2007-08-02 11:00:00,33.85,33.95,33.75,33.85,17700.0,16.7,16.7494,16.6507,16.7,17700.0
2007-08-02 11:10:00,33.85,34.07,33.85,34.0,16300.0,16.7,16.8086,16.7,16.774,16300.0
2007-08-02 11:20:00,34.0,34.09,33.84,34.02,23700.0,16.774,16.8184,16.6951,16.7839,23700.0
2007-08-02 11:30:00,34.01,34.02,33.91,33.91,34300.0,16.779,16.7839,16.7296,16.7296,34300.0
2007-08-02 11:40:00,33.9,34.02,33.81,33.99,12400.0,16.7247,16.7839,16.6803,16.7691,12400.0
2007-08-02 11:50:00,33.99,34.26,33.95,34.18,18800.0,16.7691,16.9023,16.7494,16.8628,18800.0
2007-08-02 12:00:00,34.14,34.3,34.14,34.29,7300.0,16.8431,16.922,16.8431,16.9171,7300.0
2007-08-02 12:10:00,34.3,34.4,34.12,34.22,10900.0,16.922,16.9714,16.8332,16.8826,10900.0
2007-08-02 12:20:00,34.16,34.24,34.16,34.23,6800.0,16.853,16.8924,16.853,16.8875,6800.0
2007-08-02 12:30:00,34.22,34.25,34.15,34.23,14400.0,16.8826,16.8974,16.848,16.8875,14400.0
2007-08-02 12:40:00,34.25,34.25,34.12,34.16,10200.0,16.8974,16.8974,16.8332,16.853,10200.0
2007-08-02 12:50:00,34.16,34.18,34.07,34.16,7300.0,16.853,16.8628,16.8086,16.853,7300.0
2007-08-02 13:00:00,34.16,34.17,33.99,34.16,29100.0,16.853,16.8579,16.7691,16.853,29100.0
2007-08-02 13:10:00,34.15,34.25,34.13,34.25,13400.0,16.848,16.8974,16.8382,16.8974,13400.0
2007-08-02 13:20:00,34.23,34.23,34.13,34.2,15300.0,16.8875,16.8875,16.8382,16.8727,15300.0
2007-08-02 13:30:00,34.2,34.4,34.19,34.22,13900.0,16.8727,16.9714,16.8678,16.8826,13900.0
2007-08-02 13:40:00,34.2,34.39,34.19,34.2,15000.0,16.8727,16.9664,16.8678,16.8727,15000.0
2007-08-02 13:50:00,34.2,34.46,34.2,34.45,21500.0,16.8727,17.001,16.8727,16.996,21500.0
2007-08-02 14:00:00,34.45,34.61,34.42,34.53,12100.0,16.996,17.075,16.9812,17.0355,12100.0
2007-08-02 14:10:00,34.55,34.56,34.32,34.38,13900.0,17.0454,17.0503,16.9319,16.9615,13900.0
2007-08-02 14:20:00,34.4,34.42,34.28,34.4,16300.0,16.9714,16.9812,16.9122,16.9714,16300.0
2007-08-02 14:30:00,34.4,34.5,34.17,34.18,15400.0,16.9714,17.0207,16.8579,16.8628,15400.0
2007-08-02 14:40:00,34.15,34.4,34.13,34.36,19800.0,16.848,16.9714,16.8382,16.9516,19800.0
2007-08-02 14:50:00,34.36,34.4,34.23,34.35,10500.0,16.9516,16.9714,16.8875,16.9467,10500.0
2007-08-02 15:00:00,34.34,34.46,34.25,34.46,13500.0,16.9418,17.001,16.8974,17.001,13500.0
2007-08-02 15:10:00,34.45,34.49,34.36,34.37,16500.0,16.996,17.0158,16.9516,16.9566,16500.0
2007-08-02 15:20:00,34.37,34.69,34.37,34.68,26900.0,16.9566,17.1144,16.9566,17.1095,26900.0
2007-08-02 15:30:00,34.66,34.67,34.4,34.57,35500.0,17.0996,17.1046,16.9714,17.0552,35500.0
2007-08-02 15:40:00,34.53,34.53,34.21,34.36,33000.0,17.0355,17.0355,16.8776,16.9516,33000.0
2007-08-02 15:50:00,34.38,34.61,34.17,34.55,51700.0,16.9615,17.075,16.8579,17.0454,51700.0
2007-08-03 09:30:00,34.55,34.55,34.24,34.31,4900.0,17.0454,17.0454,16.8924,16.927,4900.0
2007-08-03 09:40:00,34.31,34.31,34.13,34.13,3900.0,16.927,16.927,16.8382,16.8382,3900.0
2007-08-03 09:50:00,34.1,34.15,33.8,33.89,8200.0,16.8234,16.848,16.6754,16.7198,8200.0
2007-08-03 10:00:00,33.85,34.02,33.64,33.98,14100.0,16.7,16.7839,16.5964,16.7642,14100.0
2007-08-03 10:10:00,33.98,34.25,33.95,34.02,18200.0,16.7642,16.8974,16.7494,16.7839,18200.0
2007-08-03 10:20:00,34.05,34.31,33.99,34.21,26600.0,16.7987,16.927,16.7691,16.8776,26600.0
2007-08-03 10:30:00,34.3,34.35,34.03,34.18,33600.0,16.922,16.9467,16.7888,16.8628,33600.0
2007-08-03 10:40:00,34.14,34.31,34.08,34.27,16600.0,16.8431,16.927,16.8135,16.9072,16600.0
2007-08-03 10:50:00,34.27,34.31,34.19,34.31,13000.0,16.9072,16.927,16.8678,16.927,13000.0
2007-08-03 11:00:00,34.3,34.49,34.29,34.33,14700.0,16.922,17.0158,16.9171,16.9368,14700.0
2007-08-03 11:10:00,34.3,34.46,34.17,34.2,13700.0,16.922,17.001,16.8579,16.8727,13700.0
2007-08-03 11:20:00,34.27,34.28,34.17,34.24,7300.0,16.9072,16.9122,16.8579,16.8924,7300.0
2007-08-03 11:30:00,34.27,34.38,34.25,34.31,7300.0,16.9072,16.9615,16.8974,16.927,7300.0
2007-08-03 11:40:00,34.33,34.55,34.3,34.5,12100.0,16.9368,17.0454,16.922,17.0207,12100.0
2007-08-03 11:50:00,34.49,34.55,34.38,34.38,7000.0,17.0158,17.0454,16.9615,16.9615,7000.0
2007-08-03 12:00:00,34.38,34.52,34.35,34.42,6600.0,16.9615,17.0306,16.9467,16.9812,6600.0
2007-08-03 12:10:00,34.46,34.51,34.37,34.45,17300.0,17.001,17.0256,16.9566,16.996,17300.0
2007-08-03 12:20:00,34.48,34.51,34.36,34.47,13300.0,17.0108,17.0256,16.9516,17.0059,13300.0
2007-08-03 12:30:00,34.47,34.53,34.45,34.51,10400.0,17.0059,17.0355,16.996,17.0256,10400.0
2007-08-03 12:40:00,34.54,34.56,34.47,34.51,9800.0,17.0404,17.0503,17.0059,17.0256,9800.0
2007-08-03 12:50:00,34.52,34.56,34.44,34.48,6900.0,17.0306,17.0503,16.9911,17.0108,6900.0
2007-08-03 13:00:00,34.48,34.58,34.38,34.57,32500.0,17.0108,17.0602,16.9615,17.0552,32500.0
2007-08-03 13:10:00,34.53,34.59,34.4,34.4,11900.0,17.0355,17.0651,16.9714,16.9714,11900.0
2007-08-03 13:20:00,34.42,34.42,34.14,34.16,12400.0,16.9812,16.9812,16.8431,16.853,12400.0
2007-08-03 13:30:00,34.16,34.2,34.0,34.06,55100.0,16.853,16.8727,16.774,16.8036,55100.0
2007-08-03 13:40:00,34.07,34.2,34.05,34.18,15200.0,16.8086,16.8727,16.7987,16.8628,15200.0
2007-08-03 13:50:00,34.19,34.25,34.17,34.17,15700.0,16.8678,16.8974,16.8579,16.8579,15700.0
2007-08-03 14:00:00,34.18,34.29,34.18,34.2,17200.0,16.8628,16.9171,16.8628,16.8727,17200.0
2007-08-03 14:10:00,34.2,34.22,34.07,34.2,22500.0,16.8727,16.8826,16.8086,16.8727,22500.0
2007-08-03 14:20:00,34.21,34.21,34.04,34.05,24600.0,16.8776,16.8776,16.7938,16.7987,24600.0
2007-08-03 14:30:00,34.05,34.16,34.05,34.07,75600.0,16.7987,16.853,16.7987,16.8086,75600.0
2007-08-03 14:40:00,34.06,34.19,34.03,34.04,29000.0,16.8036,16.8678,16.7888,16.7938,29000.0
2007-08-03 14:50:00,34.05,34.07,33.95,34.01,30400.0,16.7987,16.8086,16.7494,16.779,30400.0
2007-08-03 15:00:00,34.01,34.01,33.92,33.92,14600.0,16.779,16.779,16.7346,16.7346,14600.0
2007-08-03 15:10:00,33.92,34.14,33.92,34.1,20700.0,16.7346,16.8431,16.7346,16.8234,20700.0
2007-08-03 15:20:00,34.1,34.23,33.95,34.0,29200.0,16.8234,16.8875,16.7494,16.774,29200.0
2007-08-03 15:30:00,33.97,34.06,33.91,33.92,25800.0,16.7592,16.8036,16.7296,16.7346,25800.0
2007-08-03 15:40:00,33.92,33.99,33.86,33.98,30000.0,16.7346,16.7691,16.705,16.7642,30000.0
2007-08-03 15:50:00,33.96,34.17,33.96,34.02,99900.0,16.7543,16.8579,16.7543,16.7839,99900.0
2007-08-06 09:30:00,34.92,34.92,33.27,34.06,9300.0,17.2279,17.2279,16.4139,16.8036,9300.0
2007-08-06 09:40:00,34.05,34.12,33.28,33.5,25200.0,16.7987,16.8332,16.4188,16.5273,25200.0
2007-08-06 09:50:00,33.43,33.77,33.06,33.77,21500.0,16.4928,16.6606,16.3103,16.6606,21500.0
2007-08-06 10:00:00,33.77,33.87,33.26,33.69,18100.0,16.6606,16.7099,16.4089,16.6211,18100.0
2007-08-06 10:10:00,33.57,33.82,33.46,33.52,12800.0,16.5619,16.6852,16.5076,16.5372,12800.0
2007-08-06 10:20:00,33.51,33.67,33.17,33.38,11500.0,16.5323,16.6112,16.3645,16.4681,11500.0
2007-08-06 10:30:00,33.36,33.75,33.32,33.68,19300.0,16.4583,16.6507,16.4385,16.6162,19300.0
2007-08-06 10:40:00,33.68,33.82,33.55,33.71,34700.0,16.6162,16.6852,16.552,16.631,34700.0
2007-08-06 10:50:00,33.71,33.77,33.41,33.63,27900.0,16.631,16.6606,16.4829,16.5915,27900.0
2007-08-06 11:00:00,33.63,33.73,33.45,33.54,12000.0,16.5915,16.6408,16.5027,16.5471,12000.0
2007-08-06 11:10:00,33.54,33.98,33.54,33.91,19600.0,16.5471,16.7642,16.5471,16.7296,19600.0
2007-08-06 11:20:00,33.89,34.03,33.75,34.03,13900.0,16.7198,16.7888,16.6507,16.7888,13900.0
2007-08-06 11:30:00,34.05,34.17,33.77,33.81,12300.0,16.7987,16.8579,16.6606,16.6803,12300.0
2007-08-06 11:40:00,33.81,34.35,33.8,34.35,15100.0,16.6803,16.9467,16.6754,16.9467,15100.0
2007-08-06 11:50:00,34.38,34.63,34.28,34.28,18700.0,16.9615,17.0848,16.9122,16.9122,18700.0
2007-08-06 12:00:00,34.25,34.26,33.94,34.06,12700.0,16.8974,16.9023,16.7444,16.8036,12700.0
2007-08-06 12:10:00,34.05,34.05,33.8,33.83,10200.0,16.7987,16.7987,16.6754,16.6902,10200.0
2007-08-06 12:20:00,33.83,33.97,33.8,33.97,7300.0,16.6902,16.7592,16.6754,16.7592,7300.0
2007-08-06 12:30:00,33.94,34.43,33.94,34.43,10900.0,16.7444,16.9862,16.7444,16.9862,10900.0
2007-08-06 12:40:00,34.46,34.82,34.34,34.79,13800.0,17.001,17.1786,16.9418,17.1638,13800.0
2007-08-06 12:50:00,34.8,34.95,34.56,34.56,12800.0,17.1687,17.2427,17.0503,17.0503,12800.0
2007-08-06 13:00:00,34.5,34.61,34.28,34.3,14200.0,17.0207,17.075,16.9122,16.922,14200.0
2007-08-06 13:10:00,34.3,34.47,34.21,34.44,15200.0,16.922,17.0059,16.8776,16.9911,15200.0
2007-08-06 13:20:00,34.45,34.5,34.34,34.37,10400.0,16.996,17.0207,16.9418,16.9566,10400.0
2007-08-06 13:30:00,34.35,34.47,34.29,34.43,8600.0,16.9467,17.0059,16.9171,16.9862,8600.0
2007-08-06 13:40:00,34.45,34.47,34.11,34.14,10200.0,16.996,17.0059,16.8283,16.8431,10200.0
2007-08-06 13:50:00,34.14,34.23,34.06,34.11,10600.0,16.8431,16.8875,16.8036,16.8283,10600.0
2007-08-06 14:00:00,34.11,34.44,34.1,34.4,18700.0,16.8283,16.9911,16.8234,16.9714,18700.0
2007-08-06 14:10:00,34.37,34.69,34.28,34.69,17500.0,16.9566,17.1144,16.9122,17.1144,17500.0
2007-08-06 14:20:00,34.66,34.73,34.52,34.53,21400.0,17.0996,17.1342,17.0306,17.0355,21400.0
2007-08-06 14:30:00,34.57,35.01,34.54,34.98,17800.0,17.0552,17.2723,17.0404,17.2575,17800.0
2007-08-06 14:40:00,35.0,35.23,35.0,35.17,26300.0,17.2674,17.3808,17.2674,17.3512,26300.0
2007-08-06 14:50:00,35.17,35.21,34.99,35.11,22900.0,17.3512,17.371,17.2624,17.3216,22900.0
2007-08-06 15:00:00,35.1,35.26,35.06,35.25,17200.0,17.3167,17.3956,17.297,17.3907,17200.0
2007-08-06 15:10:00,35.28,35.46,35.18,35.23,19600.0,17.4055,17.4943,17.3562,17.3808,19600.0
2007-08-06 15:20:00,35.22,35.4,35.04,35.4,25800.0,17.3759,17.4647,17.2871,17.4647,25800.0
2007-08-06 15:30:00,35.33,35.33,35.02,35.05,27400.0,17.4302,17.4302,17.2772,17.292,27400.0
2007-08-06 15:40:00,35.04,35.18,34.94,34.96,18700.0,17.2871,17.3562,17.2378,17.2476,18700.0
2007-08-06 15:50:00,34.96,35.2,34.96,35.13,25000.0,17.2476,17.366,17.2476,17.3315,25000.0
2007-08-07 09:30:00,34.9,34.9,34.5,34.77,15800.0,17.218,17.218,17.0207,17.1539,15800.0
2007-08-07 09:40:00,34.78,34.96,34.72,34.95,8000.0,17.1588,17.2476,17.1292,17.2427,8000.0
2007-08-07 09:50:00,34.97,35.24,34.87,35.23,12700.0,17.2526,17.3858,17.2032,17.3808,12700.0
2007-08-07 10:00:00,35.22,35.59,35.18,35.53,19900.0,17.3759,17.5585,17.3562,17.5289,19900.0
2007-08-07 10:10:00,35.52,35.58,35.35,35.35,11700.0,17.5239,17.5535,17.4401,17.4401,11700.0
2007-08-07 10:20:00,35.34,35.4,35.14,35.4,28500.0,17.4351,17.4647,17.3364,17.4647,28500.0
2007-08-07 10:30:00,35.34,35.51,35.32,35.32,13400.0,17.4351,17.519,17.4253,17.4253,13400.0
2007-08-07 10:40:00,35.32,35.51,35.19,35.5,19000.0,17.4253,17.519,17.3611,17.5141,19000.0
2007-08-07 10:50:00,35.52,35.6,35.47,35.53,6300.0,17.5239,17.5634,17.4993,17.5289,6300.0
2007-08-07 11:00:00,35.56,35.8,35.52,35.55,12400.0,17.5437,17.6621,17.5239,17.5387,12400.0
2007-08-07 11:10:00,35.54,35.66,35.49,35.65,4000.0,17.5338,17.593,17.5091,17.5881,4000.0
2007-08-07 11:20:00,35.63,35.63,35.42,35.48,8400.0,17.5782,17.5782,17.4746,17.5042,8400.0
2007-08-07 11:30:00,35.49,35.73,35.49,35.58,18100.0,17.5091,17.6275,17.5091,17.5535,18100.0
2007-08-07 11:40:00,35.55,35.65,35.53,35.59,7800.0,17.5387,17.5881,17.5289,17.5585,7800.0
2007-08-07 11:50:00,35.58,35.6,35.51,35.59,4900.0,17.5535,17.5634,17.519,17.5585,4900.0
2007-08-07 12:00:00,35.6,36.02,35.51,36.01,14700.0,17.5634,17.7706,17.519,17.7657,14700.0
2007-08-07 12:10:00,36.01,36.03,35.89,35.98,13900.0,17.7657,17.7755,17.7065,17.7509,13900.0
2007-08-07 12:20:00,35.96,36.04,35.94,35.99,12900.0,17.741,17.7805,17.7311,17.7558,12900.0
2007-08-07 12:30:00,36.01,36.23,36.0,36.1,11700.0,17.7657,17.8742,17.7607,17.8101,11700.0
2007-08-07 12:40:00,36.09,36.13,35.88,36.0,19000.0,17.8051,17.8249,17.7015,17.7607,19000.0
2007-08-07 12:50:00,36.01,36.02,35.7,35.89,16500.0,17.7657,17.7706,17.6127,17.7065,16500.0
2007-08-07 13:00:00,35.89,35.93,35.79,35.92,14600.0,17.7065,17.7262,17.6571,17.7213,14600.0
2007-08-07 13:10:00,35.96,36.05,35.84,35.97,11600.0,17.741,17.7854,17.6818,17.7459,11600.0
2007-08-07 13:20:00,35.97,36.1,35.95,36.04,8500.0,17.7459,17.8101,17.7361,17.7805,8500.0
2007-08-07 13:30:00,36.03,36.03,35.84,35.86,7600.0,17.7755,17.7755,17.6818,17.6917,7600.0
2007-08-07 13:40:00,35.79,35.96,35.77,35.92,9200.0,17.6571,17.741,17.6473,17.7213,9200.0
2007-08-07 13:50:00,35.97,36.01,35.88,36.01,14400.0,17.7459,17.7657,17.7015,17.7657,14400.0
2007-08-07 14:00:00,36.01,36.04,35.91,36.02,6200.0,17.7657,17.7805,17.7163,17.7706,6200.0
2007-08-07 14:10:00,36.04,36.19,35.27,35.27,18700.0,17.7805,17.8545,17.4006,17.4006,18700.0
2007-08-07 14:20:00,35.3,36.03,35.23,35.39,34800.0,17.4154,17.7755,17.3808,17.4598,34800.0
2007-08-07 14:30:00,35.41,35.44,35.07,35.17,30900.0,17.4697,17.4845,17.3019,17.3512,30900.0
2007-08-07 14:40:00,35.17,35.74,35.14,35.73,27500.0,17.3512,17.6325,17.3364,17.6275,27500.0
2007-08-07 14:50:00,35.73,36.36,35.73,36.36,30800.0,17.6275,17.9383,17.6275,17.9383,30800.0
2007-08-07 15:00:00,36.36,36.63,36.36,36.46,33900.0,17.9383,18.0715,17.9383,17.9877,33900.0
2007-08-07 15:10:00,36.46,36.47,35.96,36.05,36900.0,17.9877,17.9926,17.741,17.7854,36900.0
2007-08-07 15:20:00,36.09,36.28,35.81,36.26,20500.0,17.8051,17.8989,17.667,17.889,20500.0
2007-08-07 15:30:00,36.34,36.54,36.26,36.48,16600.0,17.9285,18.0271,17.889,17.9975,16600.0
2007-08-07 15:40:00,36.48,36.52,36.07,36.07,21800.0,17.9975,18.0173,17.7953,17.7953,21800.0
2007-08-07 15:50:00,36.06,36.38,35.92,36.35,30500.0,17.7903,17.9482,17.7213,17.9334,30500.0
2007-08-08 09:30:00,37.6,37.6,36.33,37.12,13600.0,18.5501,18.5501,17.9235,18.3133,13600.0
2007-08-08 09:40:00,37.12,38.02,37.12,37.8,41200.0,18.3133,18.7573,18.3133,18.6488,41200.0
2007-08-08 09:50:00,37.78,38.02,37.5,37.54,25200.0,18.6389,18.7573,18.5008,18.5205,25200.0
2007-08-08 10:00:00,37.53,37.59,37.39,37.57,25300.0,18.5156,18.5452,18.4465,18.5353,25300.0
2007-08-08 10:10:00,37.59,38.1,37.59,38.02,14400.0,18.5452,18.7968,18.5452,18.7573,14400.0
2007-08-08 10:20:00,38.01,38.27,37.99,38.25,23600.0,18.7524,18.8806,18.7425,18.8708,23600.0
2007-08-08 10:30:00,38.24,38.37,38.17,38.19,69300.0,18.8658,18.93,18.8313,18.8412,69300.0
2007-08-08 10:40:00,38.2,38.29,38.15,38.21,85100.0,18.8461,18.8905,18.8214,18.851,85100.0
2007-08-08 10:50:00,38.2,38.22,38.07,38.09,22400.0,18.8461,18.856,18.782,18.7918,22400.0
2007-08-08 11:00:00,38.08,38.09,37.94,37.94,21400.0,18.7869,18.7918,18.7178,18.7178,21400.0
2007-08-08 11:10:00,37.95,38.11,37.95,38.1,35600.0,18.7228,18.8017,18.7228,18.7968,35600.0
2007-08-08 11:20:00,38.1,38.56,38.07,38.43,25400.0,18.7968,19.0237,18.782,18.9596,25400.0
2007-08-08 11:30:00,38.42,38.45,38.29,38.42,22000.0,18.9546,18.9694,18.8905,18.9546,22000.0
2007-08-08 11:40:00,38.45,38.55,38.42,38.47,59800.0,18.9694,19.0188,18.9546,18.9793,59800.0
2007-08-08 11:50:00,38.46,38.47,38.37,38.42,55400.0,18.9744,18.9793,18.93,18.9546,55400.0
2007-08-08 12:00:00,38.41,38.44,38.37,38.39,12800.0,18.9497,18.9645,18.93,18.9398,12800.0
2007-08-08 12:10:00,38.4,38.42,38.35,38.35,24900.0,18.9448,18.9546,18.9201,18.9201,24900.0
2007-08-08 12:20:00,38.36,38.42,38.36,38.36,14100.0,18.925,18.9546,18.925,18.925,14100.0
2007-08-08 12:30:00,38.36,38.37,38.24,38.37,25500.0,18.925,18.93,18.8658,18.93,25500.0
2007-08-08 12:40:00,38.37,38.46,38.33,38.46,63300.0,18.93,18.9744,18.9102,18.9744,63300.0
2007-08-08 12:50:00,38.45,38.46,38.32,38.35,26500.0,18.9694,18.9744,18.9053,18.9201,26500.0
2007-08-08 13:00:00,38.36,38.37,38.33,38.33,12300.0,18.925,18.93,18.9102,18.9102,12300.0
2007-08-08 13:10:00,38.33,38.4,38.27,38.34,15600.0,18.9102,18.9448,18.8806,18.9152,15600.0
2007-08-08 13:20:00,38.34,38.34,38.27,38.31,12600.0,18.9152,18.9152,18.8806,18.9004,12600.0
2007-08-08 13:30:00,38.31,38.42,38.29,38.39,17800.0,18.9004,18.9546,18.8905,18.9398,17800.0
2007-08-08 13:40:00,38.4,38.43,38.35,38.35,29400.0,18.9448,18.9596,18.9201,18.9201,29400.0
2007-08-08 13:50:00,38.36,38.45,38.32,38.34,59700.0,18.925,18.9694,18.9053,18.9152,59700.0
2007-08-08 14:00:00,38.34,38.38,38.27,38.32,34700.0,18.9152,18.9349,18.8806,18.9053,34700.0
2007-08-08 14:10:00,38.3,38.37,38.3,38.35,15900.0,18.8954,18.93,18.8954,18.9201,15900.0
2007-08-08 14:20:00,38.36,38.36,38.29,38.3,36700.0,18.925,18.925,18.8905,18.8954,36700.0
2007-08-08 14:30:00,38.3,38.38,38.14,38.17,19000.0,18.8954,18.9349,18.8165,18.8313,19000.0
2007-08-08 14:40:00,38.16,38.29,38.14,38.21,9400.0,18.8264,18.8905,18.8165,18.851,9400.0
2007-08-08 14:50:00,38.2,38.26,38.12,38.14,19400.0,18.8461,18.8757,18.8066,18.8165,19400.0
2007-08-08 15:00:00,38.16,38.36,38.13,38.22,44400.0,18.8264,18.925,18.8116,18.856,44400.0
2007-08-08 15:10:00,38.23,38.36,38.14,38.17,43900.0,18.8609,18.925,18.8165,18.8313,43900.0
2007-08-08 15:20:00,38.17,38.35,38.0,38.05,47800.0,18.8313,18.9201,18.7474,18.7721,47800.0
2007-08-08 15:30:00,38.05,38.2,37.8,38.2,48700.0,18.7721,18.8461,18.6488,18.8461,48700.0
2007-08-08 15:40:00,38.2,38.38,37.94,38.3,37300.0,18.8461,18.9349,18.7178,18.8954,37300.0
2007-08-08 15:50:00,38.31,39.06,38.24,38.93,45000.0,18.9004,19.2704,18.8658,19.2063,45000.0
2007-08-09 09:30:00,38.4,38.44,38.05,38.29,28200.0,18.9448,18.9645,18.7721,18.8905,28200.0
2007-08-09 09:40:00,38.26,39.1,38.07,38.88,50800.0,18.8757,19.2901,18.782,19.1816,50800.0
2007-08-09 09:50:00,38.93,39.36,38.51,39.02,51100.0,19.2063,19.4184,18.999,19.2507,51100.0
2007-08-09 10:00:00,39.09,39.34,38.85,39.3,45600.0,19.2852,19.4085,19.1668,19.3888,45600.0
2007-08-09 10:10:00,39.3,39.41,39.07,39.1,62900.0,19.3888,19.4431,19.2753,19.2901,62900.0
2007-08-09 10:20:00,39.1,39.41,38.99,39.41,22700.0,19.2901,19.4431,19.2359,19.4431,22700.0
2007-08-09 10:30:00,39.39,39.48,38.86,38.86,70900.0,19.4332,19.4776,19.1717,19.1717,70900.0
2007-08-09 10:40:00,38.88,39.3,38.88,39.13,58500.0,19.1816,19.3888,19.1816,19.3049,58500.0
2007-08-09 10:50:00,39.14,39.31,39.01,39.26,62900.0,19.3099,19.3937,19.2457,19.3691,62900.0
2007-08-09 11:00:00,39.23,39.37,39.08,39.22,45500.0,19.3543,19.4233,19.2803,19.3493,45500.0
2007-08-09 11:10:00,39.23,39.38,39.22,39.29,50400.0,19.3543,19.4283,19.3493,19.3839,50400.0
2007-08-09 11:20:00,39.3,39.32,39.12,39.13,26600.0,19.3888,19.3987,19.3,19.3049,26600.0
2007-08-09 11:30:00,39.12,39.26,39.09,39.09,38000.0,19.3,19.3691,19.2852,19.2852,38000.0
2007-08-09 11:40:00,39.09,39.26,39.06,39.2,68200.0,19.2852,19.3691,19.2704,19.3395,68200.0
2007-08-09 11:50:00,39.2,39.25,39.09,39.21,46900.0,19.3395,19.3641,19.2852,19.3444,46900.0
2007-08-09 12:00:00,39.21,39.72,39.21,39.7,34300.0,19.3444,19.596,19.3444,19.5861,34300.0
2007-08-09 12:10:00,39.7,39.92,39.62,39.75,24500.0,19.5861,19.6947,19.5467,19.6108,24500.0
2007-08-09 12:20:00,39.8,39.82,39.56,39.61,15400.0,19.6355,19.6453,19.5171,19.5417,15400.0
2007-08-09 12:30:00,39.63,39.63,39.18,39.18,20100.0,19.5516,19.5516,19.3296,19.3296,20100.0
2007-08-09 12:40:00,39.22,39.23,38.63,38.63,29000.0,19.3493,19.3543,19.0583,19.0583,29000.0
2007-08-09 12:50:00,38.63,38.95,38.54,38.95,60700.0,19.0583,19.2161,19.0138,19.2161,60700.0
2007-08-09 13:00:00,38.9,39.02,38.73,38.83,33900.0,19.1915,19.2507,19.1076,19.1569,33900.0
2007-08-09 13:10:00,38.84,38.85,38.64,38.69,43500.0,19.1619,19.1668,19.0632,19.0879,43500.0
2007-08-09 13:20:00,38.65,38.76,38.41,38.71,24900.0,19.0681,19.1224,18.9497,19.0977,24900.0
2007-08-09 13:30:00,38.7,39.15,38.7,39.14,19000.0,19.0928,19.3148,19.0928,19.3099,19000.0
2007-08-09 13:40:00,39.11,39.11,38.88,38.88,26300.0,19.2951,19.2951,19.1816,19.1816,26300.0
2007-08-09 13:50:00,38.83,38.99,38.82,38.94,12900.0,19.1569,19.2359,19.152,19.2112,12900.0
2007-08-09 14:00:00,38.91,38.91,38.57,38.65,20200.0,19.1964,19.1964,19.0286,19.0681,20200.0
2007-08-09 14:10:00,38.64,39.18,38.64,39.16,33400.0,19.0632,19.3296,19.0632,19.3197,33400.0
2007-08-09 14:20:00,39.16,39.18,38.88,38.92,19400.0,19.3197,19.3296,19.1816,19.2013,19400.0
2007-08-09 14:30:00,38.91,39.24,38.8,39.04,19000.0,19.1964,19.3592,19.1421,19.2605,19000.0
2007-08-09 14:40:00,39.0,39.1,38.82,38.9,51400.0,19.2408,19.2901,19.152,19.1915,51400.0
2007-08-09 14:50:00,38.87,38.9,38.6,38.6,24100.0,19.1767,19.1915,19.0435,19.0435,24100.0
2007-08-09 15:00:00,38.58,38.94,38.52,38.93,32900.0,19.0336,19.2112,19.004,19.2063,32900.0
2007-08-09 15:10:00,38.94,39.33,38.84,39.17,27300.0,19.2112,19.4036,19.1619,19.3247,27300.0
2007-08-09 15:20:00,39.13,39.38,38.98,39.08,26300.0,19.3049,19.4283,19.2309,19.2803,26300.0
2007-08-09 15:30:00,39.11,39.48,39.09,39.31,31200.0,19.2951,19.4776,19.2852,19.3937,31200.0
2007-08-09 15:40:00,39.34,39.87,38.91,39.86,21000.0,19.4085,19.67,19.1964,19.6651,21000.0
2007-08-09 15:50:00,39.8,39.84,39.17,39.17,34600.0,19.6355,19.6552,19.3247,19.3247,34600.0
2007-08-10 09:30:00,38.63,38.7,38.15,38.3,14200.0,19.0583,19.0928,18.8214,18.8954,14200.0
2007-08-10 09:40:00,38.29,38.33,37.94,38.0,36900.0,18.8905,18.9102,18.7178,18.7474,36900.0
2007-08-10 09:50:00,38.0,38.1,37.56,37.76,65100.0,18.7474,18.7968,18.5304,18.629,65100.0
2007-08-10 10:00:00,37.73,37.86,37.65,37.77,68700.0,18.6142,18.6784,18.5748,18.634,68700.0
2007-08-10 10:10:00,37.78,38.0,37.71,37.96,34700.0,18.6389,18.7474,18.6044,18.7277,34700.0
2007-08-10 10:20:00,37.98,38.01,37.9,38.0,22100.0,18.7376,18.7524,18.6981,18.7474,22100.0
2007-08-10 10:30:00,38.0,38.0,37.58,37.58,56200.0,18.7474,18.7474,18.5402,18.5402,56200.0
2007-08-10 10:40:00,37.59,37.62,37.32,37.4,53400.0,18.5452,18.56,18.412,18.4514,53400.0
2007-08-10 10:50:00,37.42,37.58,37.35,37.38,136600.0,18.4613,18.5402,18.4268,18.4416,136600.0
2007-08-10 11:00:00,37.37,37.7,37.37,37.61,41400.0,18.4366,18.5994,18.4366,18.555,41400.0
2007-08-10 11:10:00,37.61,37.79,37.45,37.46,25200.0,18.555,18.6438,18.4761,18.481,25200.0
2007-08-10 11:20:00,37.46,37.58,37.33,37.51,16900.0,18.481,18.5402,18.4169,18.5057,16900.0
2007-08-10 11:30:00,37.51,37.51,37.19,37.19,14200.0,18.5057,18.5057,18.3478,18.3478,14200.0
2007-08-10 11:40:00,37.19,37.21,37.01,37.07,44600.0,18.3478,18.3577,18.259,18.2886,44600.0
2007-08-10 11:50:00,37.09,37.11,36.92,37.08,37900.0,18.2985,18.3084,18.2146,18.2936,37900.0
2007-08-10 12:00:00,37.07,37.13,36.96,37.03,35100.0,18.2886,18.3182,18.2344,18.2689,35100.0
2007-08-10 12:10:00,37.04,37.23,37.01,37.21,74800.0,18.2738,18.3676,18.259,18.3577,74800.0
2007-08-10 12:20:00,37.21,37.73,37.21,37.63,66200.0,18.3577,18.6142,18.3577,18.5649,66200.0
2007-08-10 12:30:00,37.63,37.68,37.15,37.22,19500.0,18.5649,18.5896,18.3281,18.3626,19500.0
2007-08-10 12:40:00,37.21,37.21,37.02,37.07,17000.0,18.3577,18.3577,18.264,18.2886,17000.0
2007-08-10 12:50:00,37.07,37.31,37.05,37.08,26300.0,18.2886,18.407,18.2788,18.2936,26300.0
2007-08-10 13:00:00,37.06,37.12,36.93,37.12,30600.0,18.2837,18.3133,18.2195,18.3133,30600.0
2007-08-10 13:10:00,37.16,37.16,36.92,37.11,38700.0,18.333,18.333,18.2146,18.3084,38700.0
2007-08-10 13:20:00,37.11,37.25,36.91,36.94,21600.0,18.3084,18.3774,18.2097,18.2245,21600.0
2007-08-10 13:30:00,36.97,37.13,36.84,37.07,24900.0,18.2393,18.3182,18.1751,18.2886,24900.0
2007-08-10 13:40:00,37.05,37.1,36.72,36.72,23300.0,18.2788,18.3034,18.1159,18.1159,23300.0
2007-08-10 13:50:00,36.67,36.99,36.64,36.81,23800.0,18.0913,18.2492,18.0765,18.1603,23800.0
2007-08-10 14:00:00,36.82,37.27,36.7,37.1,38200.0,18.1653,18.3873,18.1061,18.3034,38200.0
2007-08-10 14:10:00,37.1,37.16,36.89,37.03,27900.0,18.3034,18.333,18.1998,18.2689,27900.0
2007-08-10 14:20:00,37.02,37.31,36.97,37.07,13100.0,18.264,18.407,18.2393,18.2886,13100.0
2007-08-10 14:30:00,37.05,37.32,36.97,37.18,34800.0,18.2788,18.412,18.2393,18.3429,34800.0
2007-08-10 14:40:00,37.19,37.57,37.18,37.56,24900.0,18.3478,18.5353,18.3429,18.5304,24900.0
2007-08-10 14:50:00,37.57,37.72,37.43,37.48,35600.0,18.5353,18.6093,18.4662,18.4909,35600.0
2007-08-10 15:00:00,37.48,37.64,37.41,37.51,35400.0,18.4909,18.5698,18.4564,18.5057,35400.0
2007-08-10 15:10:00,37.52,37.77,37.48,37.67,28000.0,18.5106,18.634,18.4909,18.5846,28000.0
2007-08-10 15:20:00,37.64,37.74,37.52,37.6,35100.0,18.5698,18.6192,18.5106,18.5501,35100.0
2007-08-10 15:30:00,37.58,37.75,37.5,37.65,25900.0,18.5402,18.6241,18.5008,18.5748,25900.0
2007-08-10 15:40:00,37.65,37.88,37.52,37.66,33400.0,18.5748,18.6882,18.5106,18.5797,33400.0
2007-08-10 15:50:00,37.59,37.7,37.46,37.53,34100.0,18.5452,18.5994,18.481,18.5156,34100.0
2007-08-13 09:30:00,37.4,37.9,37.4,37.56,11300.0,18.4514,18.6981,18.4514,18.5304,11300.0
2007-08-13 09:40:00,37.56,37.66,37.28,37.36,11600.0,18.5304,18.5797,18.3922,18.4317,11600.0
2007-08-13 09:50:00,37.39,37.57,37.3,37.4,7400.0,18.4465,18.5353,18.4021,18.4514,7400.0
2007-08-13 10:00:00,37.4,37.58,37.24,37.26,10500.0,18.4514,18.5402,18.3725,18.3824,10500.0
2007-08-13 10:10:00,37.22,37.34,36.66,36.7,25900.0,18.3626,18.4218,18.0863,18.1061,25900.0
2007-08-13 10:20:00,36.72,36.97,36.68,36.88,13900.0,18.1159,18.2393,18.0962,18.1949,13900.0
2007-08-13 10:30:00,36.83,37.21,36.8,37.14,10200.0,18.1702,18.3577,18.1554,18.3232,10200.0
2007-08-13 10:40:00,37.14,37.51,37.1,37.51,16600.0,18.3232,18.5057,18.3034,18.5057,16600.0
2007-08-13 10:50:00,37.49,37.52,37.35,37.52,26600.0,18.4958,18.5106,18.4268,18.5106,26600.0
2007-08-13 11:00:00,37.52,37.68,37.37,37.54,21100.0,18.5106,18.5896,18.4366,18.5205,21100.0
2007-08-13 11:10:00,37.54,37.98,37.54,37.76,9600.0,18.5205,18.7376,18.5205,18.629,9600.0
2007-08-13 11:20:00,37.84,38.14,37.84,38.01,15200.0,18.6685,18.8165,18.6685,18.7524,15200.0
2007-08-13 11:30:00,38.01,38.08,37.96,38.05,3200.0,18.7524,18.7869,18.7277,18.7721,3200.0
2007-08-13 11:40:00,38.01,38.01,37.83,37.94,7600.0,18.7524,18.7524,18.6636,18.7178,7600.0
2007-08-13 11:50:00,37.94,37.99,37.91,37.98,8200.0,18.7178,18.7425,18.703,18.7376,8200.0
2007-08-13 12:00:00,37.95,37.95,37.74,37.9,4500.0,18.7228,18.7228,18.6192,18.6981,4500.0
2007-08-13 12:10:00,37.89,37.89,37.85,37.87,5800.0,18.6932,18.6932,18.6734,18.6833,5800.0
2007-08-13 12:20:00,37.87,37.87,37.51,37.51,8800.0,18.6833,18.6833,18.5057,18.5057,8800.0
2007-08-13 12:30:00,37.54,37.65,37.46,37.63,5200.0,18.5205,18.5748,18.481,18.5649,5200.0
2007-08-13 12:40:00,37.59,37.59,37.4,37.48,10700.0,18.5452,18.5452,18.4514,18.4909,10700.0
2007-08-13 12:50:00,37.47,37.63,37.4,37.6,8500.0,18.486,18.5649,18.4514,18.5501,8500.0
2007-08-13 13:00:00,37.56,37.62,37.56,37.62,7900.0,18.5304,18.56,18.5304,18.56,7900.0
2007-08-13 13:10:00,37.65,37.65,37.48,37.57,4900.0,18.5748,18.5748,18.4909,18.5353,4900.0
2007-08-13 13:20:00,37.57,37.57,37.42,37.46,15900.0,18.5353,18.5353,18.4613,18.481,15900.0
2007-08-13 13:30:00,37.43,37.75,37.42,37.71,4800.0,18.4662,18.6241,18.4613,18.6044,4800.0
2007-08-13 13:40:00,37.74,37.75,37.68,37.69,58500.0,18.6192,18.6241,18.5896,18.5945,58500.0
2007-08-13 13:50:00,37.68,37.85,37.68,37.85,6100.0,18.5896,18.6734,18.5896,18.6734,6100.0
2007-08-13 14:00:00,37.86,37.86,37.7,37.7,3200.0,18.6784,18.6784,18.5994,18.5994,3200.0
2007-08-13 14:10:00,37.73,37.73,37.62,37.65,4700.0,18.6142,18.6142,18.56,18.5748,4700.0
2007-08-13 14:20:00,37.69,37.97,37.69,37.94,7600.0,18.5945,18.7326,18.5945,18.7178,7600.0
2007-08-13 14:30:00,37.95,37.99,37.9,37.96,16700.0,18.7228,18.7425,18.6981,18.7277,16700.0
2007-08-13 14:40:00,37.95,37.95,37.8,37.9,8600.0,18.7228,18.7228,18.6488,18.6981,8600.0
2007-08-13 14:50:00,37.91,37.98,37.78,37.78,6600.0,18.703,18.7376,18.6389,18.6389,6600.0
2007-08-13 15:00:00,37.8,37.8,37.67,37.7,6100.0,18.6488,18.6488,18.5846,18.5994,6100.0
2007-08-13 15:10:00,37.74,37.79,37.51,37.69,5900.0,18.6192,18.6438,18.5057,18.5945,5900.0
2007-08-13 15:20:00,37.68,37.94,37.62,37.94,7600.0,18.5896,18.7178,18.56,18.7178,7600.0
2007-08-13 15:30:00,37.91,37.95,37.85,37.92,8700.0,18.703,18.7228,18.6734,18.708,8700.0
2007-08-13 15:40:00,37.94,37.95,37.64,37.77,10000.0,18.7178,18.7228,18.5698,18.634,10000.0
2007-08-13 15:50:00,37.77,37.87,37.48,37.57,33400.0,18.634,18.6833,18.4909,18.5353,33400.0
2007-08-14 09:30:00,37.5,37.58,37.12,37.21,10400.0,18.5008,18.5402,18.3133,18.3577,10400.0
2007-08-14 09:40:00,37.13,37.3,36.79,36.81,14100.0,18.3182,18.4021,18.1505,18.1603,14100.0
2007-08-14 09:50:00,36.81,37.06,36.75,37.06,11100.0,18.1603,18.2837,18.1307,18.2837,11100.0
2007-08-14 10:00:00,37.13,37.19,37.04,37.15,8700.0,18.3182,18.3478,18.2738,18.3281,8700.0
2007-08-14 10:10:00,37.13,37.48,37.1,37.42,4900.0,18.3182,18.4909,18.3034,18.4613,4900.0
2007-08-14 10:20:00,37.44,37.44,36.84,36.84,7100.0,18.4712,18.4712,18.1751,18.1751,7100.0
2007-08-14 10:30:00,36.86,37.13,36.82,37.05,5700.0,18.185,18.3182,18.1653,18.2788,5700.0
2007-08-14 10:40:00,37.05,37.05,36.82,36.85,2600.0,18.2788,18.2788,18.1653,18.1801,2600.0
2007-08-14 10:50:00,36.83,36.88,36.62,36.7,4900.0,18.1702,18.1949,18.0666,18.1061,4900.0
2007-08-14 11:00:00,36.7,36.7,36.51,36.53,8300.0,18.1061,18.1061,18.0123,18.0222,8300.0
2007-08-14 11:10:00,36.51,36.67,36.5,36.62,4500.0,18.0123,18.0913,18.0074,18.0666,4500.0
2007-08-14 11:20:00,36.64,36.65,36.51,36.51,6000.0,18.0765,18.0814,18.0123,18.0123,6000.0
2007-08-14 11:30:00,36.57,36.75,36.55,36.7,6800.0,18.0419,18.1307,18.0321,18.1061,6800.0
2007-08-14 11:40:00,36.68,36.98,36.66,36.93,8600.0,18.0962,18.2442,18.0863,18.2195,8600.0
2007-08-14 11:50:00,36.98,37.38,36.95,37.23,9300.0,18.2442,18.4416,18.2294,18.3676,9300.0
2007-08-14 12:00:00,37.24,37.25,37.17,37.23,17100.0,18.3725,18.3774,18.338,18.3676,17100.0
2007-08-14 12:10:00,37.29,37.4,37.26,37.37,4700.0,18.3972,18.4514,18.3824,18.4366,4700.0
2007-08-14 12:20:00,37.35,37.36,37.19,37.23,13500.0,18.4268,18.4317,18.3478,18.3676,13500.0
2007-08-14 12:30:00,37.26,37.34,37.21,37.34,11900.0,18.3824,18.4218,18.3577,18.4218,11900.0
2007-08-14 12:40:00,37.24,37.36,37.17,37.25,9200.0,18.3725,18.4317,18.338,18.3774,9200.0
2007-08-14 12:50:00,37.28,37.49,37.23,37.49,10100.0,18.3922,18.4958,18.3676,18.4958,10100.0
2007-08-14 13:00:00,37.45,37.45,37.27,37.28,13500.0,18.4761,18.4761,18.3873,18.3922,13500.0
2007-08-14 13:10:00,37.33,37.34,37.23,37.29,12900.0,18.4169,18.4218,18.3676,18.3972,12900.0
2007-08-14 13:20:00,37.28,37.31,37.25,37.29,12500.0,18.3922,18.407,18.3774,18.3972,12500.0
2007-08-14 13:30:00,37.29,37.44,37.26,37.3,30600.0,18.3972,18.4712,18.3824,18.4021,30600.0
2007-08-14 13:40:00,37.29,37.4,37.15,37.22,23100.0,18.3972,18.4514,18.3281,18.3626,23100.0
2007-08-14 13:50:00,37.13,37.17,36.88,36.97,6800.0,18.3182,18.338,18.1949,18.2393,6800.0
2007-08-14 14:00:00,36.94,36.94,36.73,36.75,8200.0,18.2245,18.2245,18.1209,18.1307,8200.0
2007-08-14 14:10:00,36.72,36.79,36.55,36.55,17400.0,18.1159,18.1505,18.0321,18.0321,17400.0
2007-08-14 14:20:00,36.64,36.86,36.58,36.8,42900.0,18.0765,18.185,18.0469,18.1554,42900.0
2007-08-14 14:30:00,36.8,36.85,36.55,36.72,29800.0,18.1554,18.1801,18.0321,18.1159,29800.0
2007-08-14 14:40:00,36.74,36.86,36.65,36.71,31000.0,18.1258,18.185,18.0814,18.111,31000.0
2007-08-14 14:50:00,36.72,36.72,36.6,36.68,30600.0,18.1159,18.1159,18.0567,18.0962,30600.0
2007-08-14 15:00:00,36.68,36.81,36.68,36.75,43400.0,18.0962,18.1603,18.0962,18.1307,43400.0
2007-08-14 15:10:00,36.75,36.79,36.59,36.7,28600.0,18.1307,18.1505,18.0518,18.1061,28600.0
2007-08-14 15:20:00,36.69,36.96,36.69,36.74,33100.0,18.1011,18.2344,18.1011,18.1258,33100.0
2007-08-14 15:30:00,36.75,36.78,36.65,36.71,22800.0,18.1307,18.1455,18.0814,18.111,22800.0
2007-08-14 15:40:00,36.72,36.93,36.72,36.75,23900.0,18.1159,18.2195,18.1159,18.1307,23900.0
2007-08-14 15:50:00,36.71,36.73,36.45,36.46,26000.0,18.111,18.1209,17.9827,17.9877,26000.0
2007-08-15 09:30:00,36.3,36.4,35.84,36.27,17900.0,17.9087,17.9581,17.6818,17.8939,17900.0
2007-08-15 09:40:00,36.27,36.51,36.13,36.35,24200.0,17.8939,18.0123,17.8249,17.9334,24200.0
2007-08-15 09:50:00,36.46,37.19,36.35,36.88,18500.0,17.9877,18.3478,17.9334,18.1949,18500.0
2007-08-15 10:00:00,36.92,37.09,36.6,36.85,20600.0,18.2146,18.2985,18.0567,18.1801,20600.0
2007-08-15 10:10:00,36.81,37.29,36.75,37.24,18500.0,18.1603,18.3972,18.1307,18.3725,18500.0
2007-08-15 10:20:00,37.26,38.23,37.18,38.23,29400.0,18.3824,18.8609,18.3429,18.8609,29400.0
2007-08-15 10:30:00,38.2,38.2,37.19,37.19,36700.0,18.8461,18.8461,18.3478,18.3478,36700.0
2007-08-15 10:40:00,37.21,37.26,36.82,37.11,25600.0,18.3577,18.3824,18.1653,18.3084,25600.0
2007-08-15 10:50:00,37.15,37.21,36.91,36.99,11900.0,18.3281,18.3577,18.2097,18.2492,11900.0
2007-08-15 11:00:00,37.0,37.12,36.78,36.79,15100.0,18.2541,18.3133,18.1455,18.1505,15100.0
2007-08-15 11:10:00,36.79,36.94,36.78,36.84,8400.0,18.1505,18.2245,18.1455,18.1751,8400.0
2007-08-15 11:20:00,36.84,37.01,36.8,36.86,40200.0,18.1751,18.259,18.1554,18.185,40200.0
2007-08-15 11:30:00,36.86,36.86,36.65,36.74,38500.0,18.185,18.185,18.0814,18.1258,38500.0
2007-08-15 11:40:00,36.74,36.87,36.66,36.67,27100.0,18.1258,18.1899,18.0863,18.0913,27100.0
2007-08-15 11:50:00,36.68,36.75,36.56,36.65,44600.0,18.0962,18.1307,18.037,18.0814,44600.0
2007-08-15 12:00:00,36.67,36.84,36.66,36.71,10100.0,18.0913,18.1751,18.0863,18.111,10100.0
2007-08-15 12:10:00,36.68,36.78,36.64,36.74,5100.0,18.0962,18.1455,18.0765,18.1258,5100.0
2007-08-15 12:20:00,36.73,36.73,36.6,36.68,14100.0,18.1209,18.1209,18.0567,18.0962,14100.0
2007-08-15 12:30:00,36.68,36.68,36.52,36.61,12700.0,18.0962,18.0962,18.0173,18.0617,12700.0
2007-08-15 12:40:00,36.63,36.81,36.61,36.75,12100.0,18.0715,18.1603,18.0617,18.1307,12100.0
2007-08-15 12:50:00,36.75,36.8,36.54,36.54,5800.0,18.1307,18.1554,18.0271,18.0271,5800.0
2007-08-15 13:00:00,36.53,36.53,36.41,36.47,5600.0,18.0222,18.0222,17.963,17.9926,5600.0
2007-08-15 13:10:00,36.48,36.6,36.48,36.53,17300.0,17.9975,18.0567,17.9975,18.0222,17300.0
2007-08-15 13:20:00,36.55,36.6,36.49,36.5,29700.0,18.0321,18.0567,18.0025,18.0074,29700.0
2007-08-15 13:30:00,36.52,36.76,36.52,36.76,31100.0,18.0173,18.1357,18.0173,18.1357,31100.0
2007-08-15 13:40:00,36.75,36.86,36.71,36.76,20200.0,18.1307,18.185,18.111,18.1357,20200.0
2007-08-15 13:50:00,36.76,36.86,36.76,36.82,17200.0,18.1357,18.185,18.1357,18.1653,17200.0
2007-08-15 14:00:00,36.82,36.82,36.61,36.61,17100.0,18.1653,18.1653,18.0617,18.0617,17100.0
2007-08-15 14:10:00,36.57,36.65,36.46,36.54,25600.0,18.0419,18.0814,17.9877,18.0271,25600.0
2007-08-15 14:20:00,36.55,36.63,36.52,36.58,26500.0,18.0321,18.0715,18.0173,18.0469,26500.0
2007-08-15 14:30:00,36.59,36.59,36.29,36.35,23800.0,18.0518,18.0518,17.9038,17.9334,23800.0
2007-08-15 14:40:00,36.34,36.36,36.2,36.24,40500.0,17.9285,17.9383,17.8594,17.8791,40500.0
2007-08-15 14:50:00,36.25,36.3,36.12,36.18,32000.0,17.8841,17.9087,17.8199,17.8495,32000.0
2007-08-15 15:00:00,36.23,36.34,35.95,36.0,24700.0,17.8742,17.9285,17.7361,17.7607,24700.0
2007-08-15 15:10:00,36.0,36.05,35.81,35.93,24300.0,17.7607,17.7854,17.667,17.7262,24300.0
2007-08-15 15:20:00,35.91,35.99,35.77,35.77,18800.0,17.7163,17.7558,17.6473,17.6473,18800.0
2007-08-15 15:30:00,35.76,35.84,35.42,35.49,24200.0,17.6423,17.6818,17.4746,17.5091,24200.0
2007-08-15 15:40:00,35.5,35.52,35.1,35.13,66600.0,17.5141,17.5239,17.3167,17.3315,66600.0
2007-08-15 15:50:00,35.18,35.22,34.81,35.08,60400.0,17.3562,17.3759,17.1736,17.3068,60400.0
2007-08-16 09:30:00,34.85,35.45,34.8,35.44,19500.0,17.1934,17.4894,17.1687,17.4845,19500.0
2007-08-16 09:40:00,35.37,35.99,35.18,35.65,33700.0,17.4499,17.7558,17.3562,17.5881,33700.0
2007-08-16 09:50:00,35.65,35.83,35.58,35.79,38800.0,17.5881,17.6769,17.5535,17.6571,38800.0
2007-08-16 10:00:00,35.69,35.94,35.57,35.87,33600.0,17.6078,17.7311,17.5486,17.6966,33600.0
2007-08-16 10:10:00,35.89,35.97,35.63,35.69,25400.0,17.7065,17.7459,17.5782,17.6078,25400.0
2007-08-16 10:20:00,35.64,35.64,35.5,35.51,23800.0,17.5831,17.5831,17.5141,17.519,23800.0
2007-08-16 10:30:00,35.5,35.7,35.29,35.68,52200.0,17.5141,17.6127,17.4104,17.6029,52200.0
2007-08-16 10:40:00,35.69,35.79,35.5,35.52,29600.0,17.6078,17.6571,17.5141,17.5239,29600.0
2007-08-16 10:50:00,35.54,35.72,35.46,35.69,27400.0,17.5338,17.6226,17.4943,17.6078,27400.0
2007-08-16 11:00:00,35.71,35.94,35.69,35.82,29200.0,17.6177,17.7311,17.6078,17.6719,29200.0
2007-08-16 11:10:00,35.82,35.84,35.54,35.61,29200.0,17.6719,17.6818,17.5338,17.5683,29200.0
2007-08-16 11:20:00,35.62,35.72,35.5,35.58,29600.0,17.5733,17.6226,17.5141,17.5535,29600.0
2007-08-16 11:30:00,35.63,35.64,35.28,35.41,37800.0,17.5782,17.5831,17.4055,17.4697,37800.0
2007-08-16 11:40:00,35.4,35.7,35.35,35.48,18900.0,17.4647,17.6127,17.4401,17.5042,18900.0
2007-08-16 11:50:00,35.39,35.5,35.25,35.29,13200.0,17.4598,17.5141,17.3907,17.4104,13200.0
2007-08-16 12:00:00,35.28,35.36,34.97,35.03,32700.0,17.4055,17.445,17.2526,17.2822,32700.0
2007-08-16 12:10:00,35.0,35.07,34.87,34.98,32800.0,17.2674,17.3019,17.2032,17.2575,32800.0
2007-08-16 12:20:00,34.99,35.2,34.82,34.97,16000.0,17.2624,17.366,17.1786,17.2526,16000.0
2007-08-16 12:30:00,34.95,35.13,34.94,34.99,13900.0,17.2427,17.3315,17.2378,17.2624,13900.0
2007-08-16 12:40:00,34.99,35.01,34.57,34.68,14400.0,17.2624,17.2723,17.0552,17.1095,14400.0
2007-08-16 12:50:00,34.75,35.06,34.69,34.72,16300.0,17.144,17.297,17.1144,17.1292,16300.0
2007-08-16 13:00:00,34.79,34.97,34.69,34.86,11200.0,17.1638,17.2526,17.1144,17.1983,11200.0
2007-08-16 13:10:00,34.86,35.38,34.83,35.38,43400.0,17.1983,17.4549,17.1835,17.4549,43400.0
2007-08-16 13:20:00,35.38,35.58,35.09,35.28,45700.0,17.4549,17.5535,17.3118,17.4055,45700.0
2007-08-16 13:30:00,35.28,35.42,35.08,35.42,24500.0,17.4055,17.4746,17.3068,17.4746,24500.0
2007-08-16 13:40:00,35.4,35.49,35.27,35.3,16600.0,17.4647,17.5091,17.4006,17.4154,16600.0
2007-08-16 13:50:00,35.3,35.3,35.09,35.27,21100.0,17.4154,17.4154,17.3118,17.4006,21100.0
2007-08-16 14:00:00,35.27,35.36,35.12,35.3,30500.0,17.4006,17.445,17.3266,17.4154,30500.0
2007-08-16 14:10:00,35.28,35.65,35.24,35.39,49900.0,17.4055,17.5881,17.3858,17.4598,49900.0
2007-08-16 14:20:00,35.38,35.38,35.03,35.2,41500.0,17.4549,17.4549,17.2822,17.366,41500.0
2007-08-16 14:30:00,35.2,35.23,34.65,34.65,37300.0,17.366,17.3808,17.0947,17.0947,37300.0
2007-08-16 14:40:00,34.64,34.81,34.56,34.63,33600.0,17.0898,17.1736,17.0503,17.0848,33600.0
2007-08-16 14:50:00,34.57,34.7,34.18,34.33,41500.0,17.0552,17.1194,16.8628,16.9368,41500.0
2007-08-16 15:00:00,34.32,34.35,34.16,34.17,53500.0,16.9319,16.9467,16.853,16.8579,53500.0
2007-08-16 15:10:00,34.16,34.16,33.7,33.94,76200.0,16.853,16.853,16.626,16.7444,76200.0
2007-08-16 15:20:00,33.95,33.98,33.52,33.88,67000.0,16.7494,16.7642,16.5372,16.7148,67000.0
2007-08-16 15:30:00,33.89,34.44,33.88,34.29,89100.0,16.7198,16.9911,16.7148,16.9171,89100.0
2007-08-16 15:40:00,34.28,34.34,33.78,34.05,93100.0,16.9122,16.9418,16.6655,16.7987,93100.0
2007-08-16 15:50:00,33.99,35.02,33.9,34.97,109300.0,16.7691,17.2772,16.7247,17.2526,109300.0
2007-08-17 09:30:00,36.97,37.58,36.97,37.13,88400.0,18.2393,18.5402,18.2393,18.3182,88400.0
2007-08-17 09:40:00,37.18,37.18,35.94,35.96,23000.0,18.3429,18.3429,17.7311,17.741,23000.0
2007-08-17 09:50:00,36.0,36.06,35.64,35.95,27000.0,17.7607,17.7903,17.5831,17.7361,27000.0
2007-08-17 10:00:00,35.93,36.08,35.88,36.01,34600.0,17.7262,17.8002,17.7015,17.7657,34600.0
2007-08-17 10:10:00,36.02,36.08,35.82,35.89,38600.0,17.7706,17.8002,17.6719,17.7065,38600.0
2007-08-17 10:20:00,35.84,36.1,35.79,35.87,23700.0,17.6818,17.8101,17.6571,17.6966,23700.0
2007-08-17 10:30:00,35.83,35.93,35.66,35.7,26800.0,17.6769,17.7262,17.593,17.6127,26800.0
2007-08-17 10:40:00,35.68,35.77,35.41,35.41,22500.0,17.6029,17.6473,17.4697,17.4697,22500.0
2007-08-17 10:50:00,35.39,35.87,35.39,35.55,34300.0,17.4598,17.6966,17.4598,17.5387,34300.0
2007-08-17 11:00:00,35.56,35.56,35.26,35.47,41500.0,17.5437,17.5437,17.3956,17.4993,41500.0
2007-08-17 11:10:00,35.47,35.69,35.36,35.49,16900.0,17.4993,17.6078,17.445,17.5091,16900.0
2007-08-17 11:20:00,35.48,35.58,35.42,35.54,8000.0,17.5042,17.5535,17.4746,17.5338,8000.0
2007-08-17 11:30:00,35.54,35.64,35.33,35.58,37600.0,17.5338,17.5831,17.4302,17.5535,37600.0
2007-08-17 11:40:00,35.57,35.63,35.22,35.3,34700.0,17.5486,17.5782,17.3759,17.4154,34700.0
2007-08-17 11:50:00,35.31,35.67,35.31,35.6,12900.0,17.4203,17.5979,17.4203,17.5634,12900.0
2007-08-17 12:00:00,35.61,35.89,35.6,35.82,15500.0,17.5683,17.7065,17.5634,17.6719,15500.0
2007-08-17 12:10:00,35.82,35.88,35.78,35.81,9600.0,17.6719,17.7015,17.6522,17.667,9600.0
2007-08-17 12:20:00,35.78,35.86,35.69,35.69,15700.0,17.6522,17.6917,17.6078,17.6078,15700.0
2007-08-17 12:30:00,35.67,35.91,35.56,35.59,43100.0,17.5979,17.7163,17.5437,17.5585,43100.0
2007-08-17 12:40:00,35.58,35.71,35.35,35.4,33200.0,17.5535,17.6177,17.4401,17.4647,33200.0
2007-08-17 12:50:00,35.44,35.47,35.29,35.35,29500.0,17.4845,17.4993,17.4104,17.4401,29500.0
2007-08-17 13:00:00,35.32,35.54,35.32,35.51,20900.0,17.4253,17.5338,17.4253,17.519,20900.0
2007-08-17 13:10:00,35.5,36.14,35.5,36.09,20600.0,17.5141,17.8298,17.5141,17.8051,20600.0
2007-08-17 13:20:00,36.07,36.27,35.99,36.11,25200.0,17.7953,17.8939,17.7558,17.815,25200.0
2007-08-17 13:30:00,36.1,36.18,35.75,35.77,28200.0,17.8101,17.8495,17.6374,17.6473,28200.0
2007-08-17 13:40:00,35.78,35.84,35.68,35.78,22400.0,17.6522,17.6818,17.6029,17.6522,22400.0
2007-08-17 13:50:00,35.78,35.78,35.46,35.46,20100.0,17.6522,17.6522,17.4943,17.4943,20100.0
2007-08-17 14:00:00,35.51,35.54,35.35,35.47,25800.0,17.519,17.5338,17.4401,17.4993,25800.0
2007-08-17 14:10:00,35.47,35.64,35.43,35.6,28200.0,17.4993,17.5831,17.4795,17.5634,28200.0
2007-08-17 14:20:00,35.62,35.65,35.51,35.56,16400.0,17.5733,17.5881,17.519,17.5437,16400.0
2007-08-17 14:30:00,35.55,35.6,35.49,35.5,20500.0,17.5387,17.5634,17.5091,17.5141,20500.0
2007-08-17 14:40:00,35.5,35.58,35.47,35.57,23400.0,17.5141,17.5535,17.4993,17.5486,23400.0
2007-08-17 14:50:00,35.57,35.59,35.48,35.53,24700.0,17.5486,17.5585,17.5042,17.5289,24700.0
2007-08-17 15:00:00,35.49,35.73,35.49,35.71,33000.0,17.5091,17.6275,17.5091,17.6177,33000.0
2007-08-17 15:10:00,35.7,35.72,35.48,35.5,45000.0,17.6127,17.6226,17.5042,17.5141,45000.0
2007-08-17 15:20:00,35.51,35.52,35.13,35.25,33400.0,17.519,17.5239,17.3315,17.3907,33400.0
2007-08-17 15:30:00,35.25,35.46,35.15,35.44,33200.0,17.3907,17.4943,17.3414,17.4845,33200.0
2007-08-17 15:40:00,35.44,35.44,35.29,35.36,37600.0,17.4845,17.4845,17.4104,17.445,37600.0
2007-08-17 15:50:00,35.37,35.43,35.3,35.31,32800.0,17.4499,17.4795,17.4154,17.4203,32800.0
2007-08-20 09:30:00,35.39,35.68,35.23,35.49,11100.0,17.4598,17.6029,17.3808,17.5091,11100.0
2007-08-20 09:40:00,35.46,35.88,35.39,35.71,13400.0,17.4943,17.7015,17.4598,17.6177,13400.0
2007-08-20 09:50:00,35.61,35.86,35.58,35.86,7400.0,17.5683,17.6917,17.5535,17.6917,7400.0
2007-08-20 10:00:00,35.87,36.38,35.78,36.31,12600.0,17.6966,17.9482,17.6522,17.9137,12600.0
2007-08-20 10:10:00,36.28,36.43,36.24,36.38,11000.0,17.8989,17.9729,17.8791,17.9482,11000.0
2007-08-20 10:20:00,36.36,36.38,36.26,36.29,38200.0,17.9383,17.9482,17.889,17.9038,38200.0
2007-08-20 10:30:00,36.28,36.39,36.26,36.35,9200.0,17.8989,17.9531,17.889,17.9334,9200.0
2007-08-20 10:40:00,36.39,36.66,36.36,36.46,14700.0,17.9531,18.0863,17.9383,17.9877,14700.0
2007-08-20 10:50:00,36.46,36.55,36.43,36.5,8100.0,17.9877,18.0321,17.9729,18.0074,8100.0
2007-08-20 11:00:00,36.52,36.65,36.48,36.63,14300.0,18.0173,18.0814,17.9975,18.0715,14300.0
2007-08-20 11:10:00,36.65,36.77,36.63,36.74,6900.0,18.0814,18.1406,18.0715,18.1258,6900.0
2007-08-20 11:20:00,36.75,36.77,36.63,36.68,10400.0,18.1307,18.1406,18.0715,18.0962,10400.0
2007-08-20 11:30:00,36.68,36.71,36.62,36.66,5000.0,18.0962,18.111,18.0666,18.0863,5000.0
2007-08-20 11:40:00,36.66,36.68,36.47,36.5,9100.0,18.0863,18.0962,17.9926,18.0074,9100.0
2007-08-20 11:50:00,36.5,36.5,36.02,36.06,18900.0,18.0074,18.0074,17.7706,17.7903,18900.0
2007-08-20 12:00:00,36.05,36.41,36.04,36.26,21900.0,17.7854,17.963,17.7805,17.889,21900.0
2007-08-20 12:10:00,36.26,36.35,36.14,36.25,11700.0,17.889,17.9334,17.8298,17.8841,11700.0
2007-08-20 12:20:00,36.35,36.54,36.26,36.36,13300.0,17.9334,18.0271,17.889,17.9383,13300.0
2007-08-20 12:30:00,36.35,36.38,36.21,36.28,3800.0,17.9334,17.9482,17.8643,17.8989,3800.0
2007-08-20 12:40:00,36.26,36.39,36.24,36.37,9900.0,17.889,17.9531,17.8791,17.9433,9900.0
2007-08-20 12:50:00,36.35,36.49,36.25,36.28,12400.0,17.9334,18.0025,17.8841,17.8989,12400.0
2007-08-20 13:00:00,36.26,36.26,36.17,36.26,12800.0,17.889,17.889,17.8446,17.889,12800.0
2007-08-20 13:10:00,36.3,36.34,36.22,36.27,6400.0,17.9087,17.9285,17.8693,17.8939,6400.0
2007-08-20 13:20:00,36.24,36.35,36.22,36.34,9600.0,17.8791,17.9334,17.8693,17.9285,9600.0
2007-08-20 13:30:00,36.36,36.39,36.24,36.31,5600.0,17.9383,17.9531,17.8791,17.9137,5600.0
2007-08-20 13:40:00,36.31,36.68,36.31,36.68,14200.0,17.9137,18.0962,17.9137,18.0962,14200.0
2007-08-20 13:50:00,36.66,36.66,36.37,36.37,7900.0,18.0863,18.0863,17.9433,17.9433,7900.0
2007-08-20 14:00:00,36.38,36.4,36.28,36.34,8000.0,17.9482,17.9581,17.8989,17.9285,8000.0
2007-08-20 14:10:00,36.33,36.38,36.26,36.29,13800.0,17.9235,17.9482,17.889,17.9038,13800.0
2007-08-20 14:20:00,36.31,36.4,36.27,36.32,18200.0,17.9137,17.9581,17.8939,17.9186,18200.0
2007-08-20 14:30:00,36.31,36.51,36.29,36.43,29100.0,17.9137,18.0123,17.9038,17.9729,29100.0
2007-08-20 14:40:00,36.43,36.52,36.3,36.37,13400.0,17.9729,18.0173,17.9087,17.9433,13400.0
2007-08-20 14:50:00,36.34,36.51,36.34,36.45,10600.0,17.9285,18.0123,17.9285,17.9827,10600.0
2007-08-20 15:00:00,36.46,36.55,36.37,36.48,20700.0,17.9877,18.0321,17.9433,17.9975,20700.0
2007-08-20 15:10:00,36.52,36.73,36.41,36.53,13500.0,18.0173,18.1209,17.963,18.0222,13500.0
2007-08-20 15:20:00,36.53,36.7,36.48,36.57,13400.0,18.0222,18.1061,17.9975,18.0419,13400.0
2007-08-20 15:30:00,36.57,36.61,36.41,36.43,22500.0,18.0419,18.0617,17.963,17.9729,22500.0
2007-08-20 15:40:00,36.42,36.7,36.42,36.69,17300.0,17.9679,18.1061,17.9679,18.1011,17300.0
2007-08-20 15:50:00,36.7,36.73,36.58,36.68,25900.0,18.1061,18.1209,18.0469,18.0962,25900.0
2007-08-21 09:30:00,36.65,36.82,36.45,36.82,3800.0,18.0814,18.1653,17.9827,18.1653,3800.0
2007-08-21 09:40:00,36.82,37.38,36.82,37.08,14000.0,18.1653,18.4416,18.1653,18.2936,14000.0
2007-08-21 09:50:00,37.02,37.02,36.81,36.88,14400.0,18.264,18.264,18.1603,18.1949,14400.0
2007-08-21 10:00:00,36.93,36.95,36.74,36.82,29600.0,18.2195,18.2294,18.1258,18.1653,29600.0
2007-08-21 10:10:00,36.82,36.93,36.73,36.88,8200.0,18.1653,18.2195,18.1209,18.1949,8200.0
2007-08-21 10:20:00,36.89,36.98,36.89,36.97,2700.0,18.1998,18.2442,18.1998,18.2393,2700.0
2007-08-21 10:30:00,36.94,37.01,36.88,36.97,29000.0,18.2245,18.259,18.1949,18.2393,29000.0
2007-08-21 10:40:00,36.99,37.01,36.92,36.93,3600.0,18.2492,18.259,18.2146,18.2195,3600.0
2007-08-21 10:50:00,36.95,37.01,36.95,36.97,42200.0,18.2294,18.259,18.2294,18.2393,42200.0
2007-08-21 11:00:00,36.96,37.01,36.9,36.9,3800.0,18.2344,18.259,18.2047,18.2047,3800.0
2007-08-21 11:10:00,36.9,37.02,36.84,37.02,2900.0,18.2047,18.264,18.1751,18.264,2900.0
2007-08-21 11:20:00,37.02,37.11,36.94,37.11,12900.0,18.264,18.3084,18.2245,18.3084,12900.0
2007-08-21 11:30:00,37.18,37.41,37.15,37.35,9800.0,18.3429,18.4564,18.3281,18.4268,9800.0
2007-08-21 11:40:00,37.43,37.55,37.37,37.43,9500.0,18.4662,18.5254,18.4366,18.4662,9500.0
2007-08-21 11:50:00,37.5,37.53,37.25,37.43,11200.0,18.5008,18.5156,18.3774,18.4662,11200.0
2007-08-21 12:00:00,37.38,37.49,37.25,37.28,5900.0,18.4416,18.4958,18.3774,18.3922,5900.0
2007-08-21 12:10:00,37.27,37.39,37.27,37.35,4400.0,18.3873,18.4465,18.3873,18.4268,4400.0
2007-08-21 12:20:00,37.32,37.4,37.32,37.38,9100.0,18.412,18.4514,18.412,18.4416,9100.0
2007-08-21 12:30:00,37.38,37.38,37.09,37.12,10100.0,18.4416,18.4416,18.2985,18.3133,10100.0
2007-08-21 12:40:00,37.11,37.21,37.07,37.1,4800.0,18.3084,18.3577,18.2886,18.3034,4800.0
2007-08-21 12:50:00,37.09,37.25,37.06,37.24,11600.0,18.2985,18.3774,18.2837,18.3725,11600.0
2007-08-21 13:00:00,37.2,37.29,37.13,37.28,3800.0,18.3528,18.3972,18.3182,18.3922,3800.0
2007-08-21 13:10:00,37.3,37.36,37.29,37.33,10100.0,18.4021,18.4317,18.3972,18.4169,10100.0
2007-08-21 13:20:00,37.34,37.55,37.34,37.55,30000.0,18.4218,18.5254,18.4218,18.5254,30000.0
2007-08-21 13:30:00,37.55,37.74,37.5,37.61,6700.0,18.5254,18.6192,18.5008,18.555,6700.0
2007-08-21 13:40:00,37.6,37.75,37.56,37.72,8500.0,18.5501,18.6241,18.5304,18.6093,8500.0
2007-08-21 13:50:00,37.72,37.73,37.53,37.54,3200.0,18.6093,18.6142,18.5156,18.5205,3200.0
2007-08-21 14:00:00,37.57,37.64,37.56,37.6,5100.0,18.5353,18.5698,18.5304,18.5501,5100.0
2007-08-21 14:10:00,37.57,37.64,37.47,37.55,9900.0,18.5353,18.5698,18.486,18.5254,9900.0
2007-08-21 14:20:00,37.5,37.57,36.89,37.43,13400.0,18.5008,18.5353,18.1998,18.4662,13400.0
2007-08-21 14:30:00,37.42,37.51,37.33,37.39,10900.0,18.4613,18.5057,18.4169,18.4465,10900.0
2007-08-21 14:40:00,37.38,37.48,37.33,37.4,15600.0,18.4416,18.4909,18.4169,18.4514,15600.0
2007-08-21 14:50:00,37.4,37.43,37.32,37.41,3400.0,18.4514,18.4662,18.412,18.4564,3400.0
2007-08-21 15:00:00,37.39,37.48,37.39,37.45,7700.0,18.4465,18.4909,18.4465,18.4761,7700.0
2007-08-21 15:10:00,37.47,37.47,37.32,37.34,7400.0,18.486,18.486,18.412,18.4218,7400.0
2007-08-21 15:20:00,37.31,37.43,37.31,37.32,94300.0,18.407,18.4662,18.407,18.412,94300.0
2007-08-21 15:30:00,37.34,37.42,37.29,37.29,12200.0,18.4218,18.4613,18.3972,18.3972,12200.0
2007-08-21 15:40:00,37.31,37.38,37.28,37.38,8800.0,18.407,18.4416,18.3922,18.4416,8800.0
2007-08-21 15:50:00,37.36,37.6,37.36,37.59,18900.0,18.4317,18.5501,18.4317,18.5452,18900.0
2007-08-22 09:30:00,37.8,38.23,37.65,38.02,21000.0,18.6488,18.8609,18.5748,18.7573,21000.0
2007-08-22 09:40:00,37.99,38.06,37.77,37.86,27700.0,18.7425,18.777,18.634,18.6784,27700.0
2007-08-22 09:50:00,37.9,37.98,37.86,37.87,15000.0,18.6981,18.7376,18.6784,18.6833,15000.0
2007-08-22 10:00:00,37.89,37.96,37.86,37.92,8700.0,18.6932,18.7277,18.6784,18.708,8700.0
2007-08-22 10:10:00,37.89,38.09,37.88,38.09,12600.0,18.6932,18.7918,18.6882,18.7918,12600.0
2007-08-22 10:20:00,38.17,38.28,38.13,38.26,5000.0,18.8313,18.8856,18.8116,18.8757,5000.0
2007-08-22 10:30:00,38.27,38.29,38.07,38.11,6100.0,18.8806,18.8905,18.782,18.8017,6100.0
2007-08-22 10:40:00,38.11,38.17,38.04,38.14,22900.0,18.8017,18.8313,18.7672,18.8165,22900.0
2007-08-22 10:50:00,38.14,38.2,38.11,38.18,21400.0,18.8165,18.8461,18.8017,18.8362,21400.0
2007-08-22 11:00:00,38.15,38.15,38.02,38.07,8400.0,18.8214,18.8214,18.7573,18.782,8400.0
2007-08-22 11:10:00,38.07,38.12,38.04,38.11,3100.0,18.782,18.8066,18.7672,18.8017,3100.0
2007-08-22 11:20:00,38.11,38.13,38.09,38.09,4300.0,18.8017,18.8116,18.7918,18.7918,4300.0
2007-08-22 11:30:00,38.09,38.15,37.95,38.13,4500.0,18.7918,18.8214,18.7228,18.8116,4500.0
2007-08-22 11:40:00,38.13,38.16,37.99,37.99,4600.0,18.8116,18.8264,18.7425,18.7425,4600.0
2007-08-22 11:50:00,37.97,37.97,37.87,37.87,4100.0,18.7326,18.7326,18.6833,18.6833,4100.0
2007-08-22 12:00:00,37.84,37.91,37.74,37.81,6500.0,18.6685,18.703,18.6192,18.6537,6500.0
2007-08-22 12:10:00,37.82,38.02,37.81,37.85,4300.0,18.6586,18.7573,18.6537,18.6734,4300.0
2007-08-22 12:20:00,37.85,37.89,37.8,37.85,6000.0,18.6734,18.6932,18.6488,18.6734,6000.0
2007-08-22 12:30:00,37.83,37.94,37.72,37.91,11200.0,18.6636,18.7178,18.6093,18.703,11200.0
2007-08-22 12:40:00,37.85,37.97,37.8,37.91,5700.0,18.6734,18.7326,18.6488,18.703,5700.0
2007-08-22 12:50:00,37.88,37.91,37.78,37.81,2500.0,18.6882,18.703,18.6389,18.6537,2500.0
2007-08-22 13:00:00,37.81,37.84,37.71,37.75,6000.0,18.6537,18.6685,18.6044,18.6241,6000.0
2007-08-22 13:10:00,37.78,37.9,37.78,37.9,3600.0,18.6389,18.6981,18.6389,18.6981,3600.0
2007-08-22 13:20:00,37.93,38.01,37.93,37.96,2500.0,18.7129,18.7524,18.7129,18.7277,2500.0
2007-08-22 13:30:00,37.96,38.05,37.94,38.05,1400.0,18.7277,18.7721,18.7178,18.7721,1400.0
2007-08-22 13:40:00,38.02,38.1,38.01,38.04,5200.0,18.7573,18.7968,18.7524,18.7672,5200.0
2007-08-22 13:50:00,38.05,38.05,37.89,38.0,175800.0,18.7721,18.7721,18.6932,18.7474,175800.0
2007-08-22 14:00:00,37.93,37.93,37.78,37.82,5800.0,18.7129,18.7129,18.6389,18.6586,5800.0
2007-08-22 14:10:00,37.84,37.88,37.63,37.66,9000.0,18.6685,18.6882,18.5649,18.5797,9000.0
2007-08-22 14:20:00,37.63,37.66,37.49,37.56,8400.0,18.5649,18.5797,18.4958,18.5304,8400.0
2007-08-22 14:30:00,37.52,37.7,37.49,37.7,11600.0,18.5106,18.5994,18.4958,18.5994,11600.0
2007-08-22 14:40:00,37.7,37.73,37.64,37.72,30200.0,18.5994,18.6142,18.5698,18.6093,30200.0
2007-08-22 14:50:00,37.75,37.95,37.74,37.94,10100.0,18.6241,18.7228,18.6192,18.7178,10100.0
2007-08-22 15:00:00,37.94,37.99,37.94,37.96,7700.0,18.7178,18.7425,18.7178,18.7277,7700.0
2007-08-22 15:10:00,37.96,38.11,37.95,38.06,129100.0,18.7277,18.8017,18.7228,18.777,129100.0
2007-08-22 15:20:00,38.09,38.17,38.01,38.03,13000.0,18.7918,18.8313,18.7524,18.7622,13000.0
2007-08-22 15:30:00,38.05,38.23,38.05,38.17,11400.0,18.7721,18.8609,18.7721,18.8313,11400.0
2007-08-22 15:40:00,38.18,38.2,38.01,38.03,15200.0,18.8362,18.8461,18.7524,18.7622,15200.0
2007-08-22 15:50:00,38.04,38.1,37.95,38.01,23800.0,18.7672,18.7968,18.7228,18.7524,23800.0
2007-08-23 09:30:00,38.42,38.6,38.31,38.58,13800.0,18.9546,19.0435,18.9004,19.0336,13800.0
2007-08-23 09:40:00,38.53,38.67,38.2,38.2,15600.0,19.0089,19.078,18.8461,18.8461,15600.0
2007-08-23 09:50:00,38.17,38.35,38.12,38.25,27100.0,18.8313,18.9201,18.8066,18.8708,27100.0
2007-08-23 10:00:00,38.29,38.38,38.18,38.19,10400.0,18.8905,18.9349,18.8362,18.8412,10400.0
2007-08-23 10:10:00,38.21,38.35,38.12,38.28,17800.0,18.851,18.9201,18.8066,18.8856,17800.0
2007-08-23 10:20:00,38.26,38.46,38.26,38.31,17300.0,18.8757,18.9744,18.8757,18.9004,17300.0
2007-08-23 10:30:00,38.28,38.54,38.28,38.45,17900.0,18.8856,19.0138,18.8856,18.9694,17900.0
2007-08-23 10:40:00,38.45,38.67,38.42,38.66,10500.0,18.9694,19.078,18.9546,19.0731,10500.0
2007-08-23 10:50:00,38.67,38.75,38.62,38.64,5700.0,19.078,19.1175,19.0533,19.0632,5700.0
2007-08-23 11:00:00,38.63,38.63,38.47,38.58,5700.0,19.0583,19.0583,18.9793,19.0336,5700.0
2007-08-23 11:10:00,38.56,38.59,38.47,38.51,5600.0,19.0237,19.0385,18.9793,18.999,5600.0
2007-08-23 11:20:00,38.52,38.62,38.51,38.57,3700.0,19.004,19.0533,18.999,19.0286,3700.0
2007-08-23 11:30:00,38.57,38.57,38.27,38.47,37700.0,19.0286,19.0286,18.8806,18.9793,37700.0
2007-08-23 11:40:00,38.5,38.51,38.47,38.47,3500.0,18.9941,18.999,18.9793,18.9793,3500.0
2007-08-23 11:50:00,38.47,38.5,38.42,38.42,16800.0,18.9793,18.9941,18.9546,18.9546,16800.0
2007-08-23 12:00:00,38.45,38.51,38.42,38.44,5800.0,18.9694,18.999,18.9546,18.9645,5800.0
2007-08-23 12:10:00,38.44,38.49,38.43,38.44,4800.0,18.9645,18.9892,18.9596,18.9645,4800.0
2007-08-23 12:20:00,38.46,38.56,38.43,38.45,9200.0,18.9744,19.0237,18.9596,18.9694,9200.0
2007-08-23 12:30:00,38.47,38.48,38.42,38.43,9300.0,18.9793,18.9842,18.9546,18.9596,9300.0
2007-08-23 12:40:00,38.45,38.65,38.4,38.48,35500.0,18.9694,19.0681,18.9448,18.9842,35500.0
2007-08-23 12:50:00,38.46,38.51,38.16,38.25,15300.0,18.9744,18.999,18.8264,18.8708,15300.0
2007-08-23 13:00:00,38.25,38.36,38.22,38.3,16300.0,18.8708,18.925,18.856,18.8954,16300.0
2007-08-23 13:10:00,38.31,38.39,38.27,38.39,13800.0,18.9004,18.9398,18.8806,18.9398,13800.0
2007-08-23 13:20:00,38.4,38.41,38.32,38.32,6800.0,18.9448,18.9497,18.9053,18.9053,6800.0
2007-08-23 13:30:00,38.32,38.42,38.26,38.26,22600.0,18.9053,18.9546,18.8757,18.8757,22600.0
2007-08-23 13:40:00,38.3,38.51,38.3,38.51,6600.0,18.8954,18.999,18.8954,18.999,6600.0
2007-08-23 13:50:00,38.48,38.51,38.46,38.5,3200.0,18.9842,18.999,18.9744,18.9941,3200.0
2007-08-23 14:00:00,38.5,38.67,38.45,38.66,9900.0,18.9941,19.078,18.9694,19.0731,9900.0
2007-08-23 14:10:00,38.68,38.68,38.54,38.56,4400.0,19.0829,19.0829,19.0138,19.0237,4400.0
2007-08-23 14:20:00,38.59,38.59,38.36,38.44,9000.0,19.0385,19.0385,18.925,18.9645,9000.0
2007-08-23 14:30:00,38.44,38.51,38.4,38.42,6900.0,18.9645,18.999,18.9448,18.9546,6900.0
2007-08-23 14:40:00,38.43,38.46,38.35,38.45,29800.0,18.9596,18.9744,18.9201,18.9694,29800.0
2007-08-23 14:50:00,38.45,38.5,38.34,38.45,28900.0,18.9694,18.9941,18.9152,18.9694,28900.0
2007-08-23 15:00:00,38.5,38.56,38.39,38.44,14300.0,18.9941,19.0237,18.9398,18.9645,14300.0
2007-08-23 15:10:00,38.43,38.56,38.39,38.43,22700.0,18.9596,19.0237,18.9398,18.9596,22700.0
2007-08-23 15:20:00,38.47,38.6,38.42,38.44,15100.0,18.9793,19.0435,18.9546,18.9645,15100.0
2007-08-23 15:30:00,38.43,38.51,38.4,38.5,22800.0,18.9596,18.999,18.9448,18.9941,22800.0
2007-08-23 15:40:00,38.54,38.54,38.43,38.5,17700.0,19.0138,19.0138,18.9596,18.9941,17700.0
2007-08-23 15:50:00,38.49,38.55,38.42,38.47,18800.0,18.9892,19.0188,18.9546,18.9793,18800.0
2007-08-24 09:30:00,38.34,38.52,38.25,38.4,16700.0,18.9152,19.004,18.8708,18.9448,16700.0
2007-08-24 09:40:00,38.4,38.57,38.33,38.53,17800.0,18.9448,19.0286,18.9102,19.0089,17800.0
2007-08-24 09:50:00,38.5,38.72,38.48,38.5,5200.0,18.9941,19.1027,18.9842,18.9941,5200.0
2007-08-24 10:00:00,38.53,38.83,38.5,38.52,12400.0,19.0089,19.1569,18.9941,19.004,12400.0
2007-08-24 10:10:00,38.53,38.56,38.24,38.25,2900.0,19.0089,19.0237,18.8658,18.8708,2900.0
2007-08-24 10:20:00,38.27,38.42,38.27,38.36,6100.0,18.8806,18.9546,18.8806,18.925,6100.0
2007-08-24 10:30:00,38.35,38.49,38.32,38.32,5600.0,18.9201,18.9892,18.9053,18.9053,5600.0
2007-08-24 10:40:00,38.36,38.39,38.32,38.38,5300.0,18.925,18.9398,18.9053,18.9349,5300.0
2007-08-24 10:50:00,38.39,38.52,38.33,38.47,4400.0,18.9398,19.004,18.9102,18.9793,4400.0
2007-08-24 11:00:00,38.48,38.58,38.47,38.56,6900.0,18.9842,19.0336,18.9793,19.0237,6900.0
2007-08-24 11:10:00,38.55,38.56,38.4,38.4,21400.0,19.0188,19.0237,18.9448,18.9448,21400.0
2007-08-24 11:20:00,38.4,38.53,38.38,38.51,15900.0,18.9448,19.0089,18.9349,18.999,15900.0
2007-08-24 11:30:00,38.51,38.59,38.43,38.48,12500.0,18.999,19.0385,18.9596,18.9842,12500.0
2007-08-24 11:40:00,38.5,38.65,38.44,38.57,14600.0,18.9941,19.0681,18.9645,19.0286,14600.0
2007-08-24 11:50:00,38.57,38.75,38.57,38.69,3600.0,19.0286,19.1175,19.0286,19.0879,3600.0
2007-08-24 12:00:00,38.69,38.69,38.6,38.63,2500.0,19.0879,19.0879,19.0435,19.0583,2500.0
2007-08-24 12:10:00,38.59,38.67,38.57,38.67,5300.0,19.0385,19.078,19.0286,19.078,5300.0
2007-08-24 12:20:00,38.68,38.78,38.68,38.68,5200.0,19.0829,19.1323,19.0829,19.0829,5200.0
2007-08-24 12:30:00,38.68,38.73,38.65,38.71,7200.0,19.0829,19.1076,19.0681,19.0977,7200.0
2007-08-24 12:40:00,38.66,38.72,38.62,38.69,14200.0,19.0731,19.1027,19.0533,19.0879,14200.0
2007-08-24 12:50:00,38.65,38.75,38.61,38.64,12400.0,19.0681,19.1175,19.0484,19.0632,12400.0
2007-08-24 13:00:00,38.67,38.73,38.63,38.73,2900.0,19.078,19.1076,19.0583,19.1076,2900.0
2007-08-24 13:10:00,38.73,38.81,38.72,38.72,2800.0,19.1076,19.1471,19.1027,19.1027,2800.0
2007-08-24 13:20:00,38.67,38.67,38.56,38.56,5100.0,19.078,19.078,19.0237,19.0237,5100.0
2007-08-24 13:30:00,38.57,38.62,38.54,38.62,6600.0,19.0286,19.0533,19.0138,19.0533,6600.0
2007-08-24 13:40:00,38.6,38.61,38.51,38.56,7600.0,19.0435,19.0484,18.999,19.0237,7600.0
2007-08-24 13:50:00,38.56,38.63,38.54,38.6,2400.0,19.0237,19.0583,19.0138,19.0435,2400.0
2007-08-24 14:00:00,38.6,38.81,38.59,38.75,8800.0,19.0435,19.1471,19.0385,19.1175,8800.0
2007-08-24 14:10:00,38.75,38.89,38.75,38.82,10000.0,19.1175,19.1865,19.1175,19.152,10000.0
2007-08-24 14:20:00,38.83,38.88,38.82,38.84,5800.0,19.1569,19.1816,19.152,19.1619,5800.0
2007-08-24 14:30:00,38.84,38.87,38.69,38.74,4900.0,19.1619,19.1767,19.0879,19.1125,4900.0
2007-08-24 14:40:00,38.77,38.85,38.73,38.85,5300.0,19.1273,19.1668,19.1076,19.1668,5300.0
2007-08-24 14:50:00,38.88,38.99,38.82,38.88,10900.0,19.1816,19.2359,19.152,19.1816,10900.0
2007-08-24 15:00:00,38.88,38.96,38.85,38.87,10900.0,19.1816,19.2211,19.1668,19.1767,10900.0
2007-08-24 15:10:00,38.91,38.93,38.81,38.86,7600.0,19.1964,19.2063,19.1471,19.1717,7600.0
2007-08-24 15:20:00,38.85,39.1,38.76,38.93,32100.0,19.1668,19.2901,19.1224,19.2063,32100.0
2007-08-24 15:30:00,38.96,39.18,38.96,39.09,10500.0,19.2211,19.3296,19.2211,19.2852,10500.0
2007-08-24 15:40:00,39.13,39.15,39.02,39.02,16200.0,19.3049,19.3148,19.2507,19.2507,16200.0
2007-08-24 15:50:00,39.02,39.1,38.8,38.83,33500.0,19.2507,19.2901,19.1421,19.1569,33500.0
2007-08-27 09:30:00,38.78,38.78,38.38,38.49,9400.0,19.1323,19.1323,18.9349,18.9892,9400.0
2007-08-27 09:40:00,38.54,38.84,38.53,38.66,13600.0,19.0138,19.1619,19.0089,19.0731,13600.0
2007-08-27 09:50:00,38.63,38.68,38.59,38.65,12600.0,19.0583,19.0829,19.0385,19.0681,12600.0
2007-08-27 10:00:00,38.68,38.98,38.57,38.92,28200.0,19.0829,19.2309,19.0286,19.2013,28200.0
2007-08-27 10:10:00,38.94,39.03,38.85,38.98,13900.0,19.2112,19.2556,19.1668,19.2309,13900.0
2007-08-27 10:20:00,38.95,39.02,38.92,39.0,6100.0,19.2161,19.2507,19.2013,19.2408,6100.0
2007-08-27 10:30:00,38.98,39.02,38.86,38.9,7200.0,19.2309,19.2507,19.1717,19.1915,7200.0
2007-08-27 10:40:00,38.88,38.95,38.83,38.95,11400.0,19.1816,19.2161,19.1569,19.2161,11400.0
2007-08-27 10:50:00,38.94,39.11,38.93,39.06,4400.0,19.2112,19.2951,19.2063,19.2704,4400.0
2007-08-27 11:00:00,39.08,39.09,38.85,38.85,10900.0,19.2803,19.2852,19.1668,19.1668,10900.0
2007-08-27 11:10:00,38.84,38.85,38.75,38.75,21300.0,19.1619,19.1668,19.1175,19.1175,21300.0
2007-08-27 11:20:00,38.75,38.76,38.65,38.65,14600.0,19.1175,19.1224,19.0681,19.0681,14600.0
2007-08-27 11:30:00,38.67,38.7,38.61,38.66,6900.0,19.078,19.0928,19.0484,19.0731,6900.0
2007-08-27 11:40:00,38.69,38.7,38.66,38.69,3700.0,19.0879,19.0928,19.0731,19.0879,3700.0
2007-08-27 11:50:00,38.65,38.7,38.65,38.66,3000.0,19.0681,19.0928,19.0681,19.0731,3000.0
2007-08-27 12:00:00,38.68,38.7,38.63,38.69,8300.0,19.0829,19.0928,19.0583,19.0879,8300.0
2007-08-27 12:10:00,38.66,38.81,38.66,38.78,6900.0,19.0731,19.1471,19.0731,19.1323,6900.0
2007-08-27 12:20:00,38.78,38.8,38.75,38.75,3100.0,19.1323,19.1421,19.1175,19.1175,3100.0
2007-08-27 12:30:00,38.75,38.78,38.72,38.78,6400.0,19.1175,19.1323,19.1027,19.1323,6400.0
2007-08-27 12:40:00,38.78,38.8,38.72,38.75,3500.0,19.1323,19.1421,19.1027,19.1175,3500.0
2007-08-27 12:50:00,38.71,38.71,38.6,38.6,9200.0,19.0977,19.0977,19.0435,19.0435,9200.0
2007-08-27 13:00:00,38.6,38.75,38.6,38.75,6700.0,19.0435,19.1175,19.0435,19.1175,6700.0
2007-08-27 13:10:00,38.7,38.75,38.66,38.66,5700.0,19.0928,19.1175,19.0731,19.0731,5700.0
2007-08-27 13:20:00,38.66,38.69,38.64,38.68,4000.0,19.0731,19.0879,19.0632,19.0829,4000.0
2007-08-27 13:30:00,38.68,38.75,38.63,38.68,60500.0,19.0829,19.1175,19.0583,19.0829,60500.0
2007-08-27 13:40:00,38.68,38.77,38.63,38.72,6400.0,19.0829,19.1273,19.0583,19.1027,6400.0
2007-08-27 13:50:00,38.76,38.76,38.61,38.65,7400.0,19.1224,19.1224,19.0484,19.0681,7400.0
2007-08-27 14:00:00,38.65,38.74,38.64,38.65,26700.0,19.0681,19.1125,19.0632,19.0681,26700.0
2007-08-27 14:10:00,38.65,38.79,38.62,38.72,6100.0,19.0681,19.1372,19.0533,19.1027,6100.0
2007-08-27 14:20:00,38.72,38.75,38.66,38.68,8800.0,19.1027,19.1175,19.0731,19.0829,8800.0
2007-08-27 14:30:00,38.68,38.85,38.67,38.85,9400.0,19.0829,19.1668,19.078,19.1668,9400.0
2007-08-27 14:40:00,38.82,38.84,38.65,38.7,7000.0,19.152,19.1619,19.0681,19.0928,7000.0
2007-08-27 14:50:00,38.7,38.7,38.62,38.64,6500.0,19.0928,19.0928,19.0533,19.0632,6500.0
2007-08-27 15:00:00,38.69,38.88,38.62,38.8,9900.0,19.0879,19.1816,19.0533,19.1421,9900.0
2007-08-27 15:10:00,38.78,38.88,38.69,38.74,8900.0,19.1323,19.1816,19.0879,19.1125,8900.0
2007-08-27 15:20:00,38.73,38.77,38.69,38.7,5900.0,19.1076,19.1273,19.0879,19.0928,5900.0
2007-08-27 15:30:00,38.75,38.82,38.69,38.71,5400.0,19.1175,19.152,19.0879,19.0977,5400.0
2007-08-27 15:40:00,38.71,38.71,38.61,38.62,24900.0,19.0977,19.0977,19.0484,19.0533,24900.0
2007-08-27 15:50:00,38.63,38.64,38.52,38.58,83100.0,19.0583,19.0632,19.004,19.0336,83100.0
2007-08-28 09:30:00,38.2,38.25,38.12,38.19,57500.0,18.8461,18.8708,18.8066,18.8412,57500.0
2007-08-28 09:40:00,38.19,38.24,38.14,38.16,13200.0,18.8412,18.8658,18.8165,18.8264,13200.0
2007-08-28 09:50:00,38.19,38.23,38.05,38.14,33400.0,18.8412,18.8609,18.7721,18.8165,33400.0
2007-08-28 10:00:00,38.13,38.3,38.1,38.17,7400.0,18.8116,18.8954,18.7968,18.8313,7400.0
2007-08-28 10:10:00,38.21,38.46,38.2,38.4,4700.0,18.851,18.9744,18.8461,18.9448,4700.0
2007-08-28 10:20:00,38.39,38.39,38.18,38.18,52900.0,18.9398,18.9398,18.8362,18.8362,52900.0
2007-08-28 10:30:00,38.19,38.23,38.13,38.18,10800.0,18.8412,18.8609,18.8116,18.8362,10800.0
2007-08-28 10:40:00,38.17,38.23,38.1,38.1,12200.0,18.8313,18.8609,18.7968,18.7968,12200.0
2007-08-28 10:50:00,38.13,38.13,37.85,38.0,22200.0,18.8116,18.8116,18.6734,18.7474,22200.0
2007-08-28 11:00:00,37.99,38.06,37.93,38.02,5800.0,18.7425,18.777,18.7129,18.7573,5800.0
2007-08-28 11:10:00,38.02,38.14,37.97,38.13,6100.0,18.7573,18.8165,18.7326,18.8116,6100.0
2007-08-28 11:20:00,38.13,38.14,38.0,38.1,48300.0,18.8116,18.8165,18.7474,18.7968,48300.0
2007-08-28 11:30:00,38.1,38.1,37.91,37.93,44100.0,18.7968,18.7968,18.703,18.7129,44100.0
2007-08-28 11:40:00,37.9,38.01,37.9,37.93,39600.0,18.6981,18.7524,18.6981,18.7129,39600.0
2007-08-28 11:50:00,37.93,38.15,37.92,38.08,18200.0,18.7129,18.8214,18.708,18.7869,18200.0
2007-08-28 12:00:00,38.06,38.08,38.0,38.0,10000.0,18.777,18.7869,18.7474,18.7474,10000.0
2007-08-28 12:10:00,38.0,38.02,38.0,38.0,7200.0,18.7474,18.7573,18.7474,18.7474,7200.0
2007-08-28 12:20:00,38.0,38.02,38.0,38.0,5500.0,18.7474,18.7573,18.7474,18.7474,5500.0
2007-08-28 12:30:00,38.02,38.02,37.93,38.0,12700.0,18.7573,18.7573,18.7129,18.7474,12700.0
2007-08-28 12:40:00,38.0,38.05,37.99,38.02,16400.0,18.7474,18.7721,18.7425,18.7573,16400.0
2007-08-28 12:50:00,38.03,38.03,37.99,37.99,29200.0,18.7622,18.7622,18.7425,18.7425,29200.0
2007-08-28 13:00:00,37.99,38.0,37.98,37.99,7800.0,18.7425,18.7474,18.7376,18.7425,7800.0
2007-08-28 13:10:00,37.98,38.0,37.9,37.99,9200.0,18.7376,18.7474,18.6981,18.7425,9200.0
2007-08-28 13:20:00,37.98,37.99,37.94,37.96,5200.0,18.7376,18.7425,18.7178,18.7277,5200.0
2007-08-28 13:30:00,37.98,38.02,37.94,38.02,9900.0,18.7376,18.7573,18.7178,18.7573,9900.0
2007-08-28 13:40:00,38.02,38.04,38.0,38.0,4800.0,18.7573,18.7672,18.7474,18.7474,4800.0
2007-08-28 13:50:00,37.99,38.0,37.97,37.97,24300.0,18.7425,18.7474,18.7326,18.7326,24300.0
2007-08-28 14:00:00,37.94,37.97,37.81,37.81,10000.0,18.7178,18.7326,18.6537,18.6537,10000.0
2007-08-28 14:10:00,37.81,37.87,37.67,37.68,11200.0,18.6537,18.6833,18.5846,18.5896,11200.0
2007-08-28 14:20:00,37.7,37.82,37.66,37.77,5500.0,18.5994,18.6586,18.5797,18.634,5500.0
2007-08-28 14:30:00,37.76,37.83,37.65,37.68,13300.0,18.629,18.6636,18.5748,18.5896,13300.0
2007-08-28 14:40:00,37.7,37.79,37.68,37.74,4900.0,18.5994,18.6438,18.5896,18.6192,4900.0
2007-08-28 14:50:00,37.75,37.79,37.69,37.74,5000.0,18.6241,18.6438,18.5945,18.6192,5000.0
2007-08-28 15:00:00,37.75,37.77,37.68,37.69,8200.0,18.6241,18.634,18.5896,18.5945,8200.0
2007-08-28 15:10:00,37.69,37.74,37.69,37.69,14100.0,18.5945,18.6192,18.5945,18.5945,14100.0
2007-08-28 15:20:00,37.69,37.73,37.55,37.59,15300.0,18.5945,18.6142,18.5254,18.5452,15300.0
2007-08-28 15:30:00,37.59,37.59,37.46,37.47,16500.0,18.5452,18.5452,18.481,18.486,16500.0
2007-08-28 15:40:00,37.47,37.5,37.25,37.25,20700.0,18.486,18.5008,18.3774,18.3774,20700.0
2007-08-28 15:50:00,37.25,37.31,37.12,37.19,33100.0,18.3774,18.407,18.3133,18.3478,33100.0
2007-08-29 09:30:00,37.33,37.38,37.17,37.17,26800.0,18.4169,18.4416,18.338,18.338,26800.0
2007-08-29 09:40:00,37.17,37.28,36.94,37.2,19600.0,18.338,18.3922,18.2245,18.3528,19600.0
2007-08-29 09:50:00,37.19,37.2,37.0,37.01,15700.0,18.3478,18.3528,18.2541,18.259,15700.0
2007-08-29 10:00:00,37.01,37.07,36.94,36.97,29000.0,18.259,18.2886,18.2245,18.2393,29000.0
2007-08-29 10:10:00,36.95,36.98,36.56,36.64,23400.0,18.2294,18.2442,18.037,18.0765,23400.0
2007-08-29 10:20:00,36.65,36.75,36.61,36.67,24700.0,18.0814,18.1307,18.0617,18.0913,24700.0
2007-08-29 10:30:00,36.66,36.71,36.65,36.68,39300.0,18.0863,18.111,18.0814,18.0962,39300.0
2007-08-29 10:40:00,36.7,36.76,36.66,36.66,10500.0,18.1061,18.1357,18.0863,18.0863,10500.0
2007-08-29 10:50:00,36.68,36.73,36.65,36.73,41300.0,18.0962,18.1209,18.0814,18.1209,41300.0
2007-08-29 11:00:00,36.73,36.89,36.73,36.86,30300.0,18.1209,18.1998,18.1209,18.185,30300.0
2007-08-29 11:10:00,36.87,36.9,36.85,36.85,6800.0,18.1899,18.2047,18.1801,18.1801,6800.0
2007-08-29 11:20:00,36.85,36.87,36.79,36.85,9100.0,18.1801,18.1899,18.1505,18.1801,9100.0
2007-08-29 11:30:00,36.83,36.98,36.83,36.98,10000.0,18.1702,18.2442,18.1702,18.2442,10000.0
2007-08-29 11:40:00,36.98,37.12,36.94,37.04,30300.0,18.2442,18.3133,18.2245,18.2738,30300.0
2007-08-29 11:50:00,37.03,37.06,36.92,37.0,5900.0,18.2689,18.2837,18.2146,18.2541,5900.0
2007-08-29 12:00:00,37.0,37.02,36.84,36.87,8300.0,18.2541,18.264,18.1751,18.1899,8300.0
2007-08-29 12:10:00,36.86,36.92,36.86,36.9,9500.0,18.185,18.2146,18.185,18.2047,9500.0
2007-08-29 12:20:00,36.9,36.93,36.72,36.72,19300.0,18.2047,18.2195,18.1159,18.1159,19300.0
2007-08-29 12:30:00,36.74,36.77,36.74,36.76,5100.0,18.1258,18.1406,18.1258,18.1357,5100.0
2007-08-29 12:40:00,36.75,36.79,36.75,36.77,5900.0,18.1307,18.1505,18.1307,18.1406,5900.0
2007-08-29 12:50:00,36.78,36.79,36.75,36.76,7000.0,18.1455,18.1505,18.1307,18.1357,7000.0
2007-08-29 13:00:00,36.77,36.92,36.77,36.92,9400.0,18.1406,18.2146,18.1406,18.2146,9400.0
2007-08-29 13:10:00,36.92,36.94,36.76,36.76,9300.0,18.2146,18.2245,18.1357,18.1357,9300.0
2007-08-29 13:20:00,36.76,36.78,36.7,36.7,9800.0,18.1357,18.1455,18.1061,18.1061,9800.0
2007-08-29 13:30:00,36.71,36.84,36.7,36.84,9600.0,18.111,18.1751,18.1061,18.1751,9600.0
2007-08-29 13:40:00,36.84,36.91,36.79,36.79,20900.0,18.1751,18.2097,18.1505,18.1505,20900.0
2007-08-29 13:50:00,36.81,36.91,36.79,36.85,10300.0,18.1603,18.2097,18.1505,18.1801,10300.0
2007-08-29 14:00:00,36.87,37.05,36.87,37.05,21300.0,18.1899,18.2788,18.1899,18.2788,21300.0
2007-08-29 14:10:00,37.06,37.06,36.84,36.87,11900.0,18.2837,18.2837,18.1751,18.1899,11900.0
2007-08-29 14:20:00,36.87,37.0,36.87,36.99,11700.0,18.1899,18.2541,18.1899,18.2492,11700.0
2007-08-29 14:30:00,36.99,37.18,36.96,37.18,20600.0,18.2492,18.3429,18.2344,18.3429,20600.0
2007-08-29 14:40:00,37.17,37.18,36.94,37.0,18700.0,18.338,18.3429,18.2245,18.2541,18700.0
2007-08-29 14:50:00,37.01,37.03,37.0,37.0,13200.0,18.259,18.2689,18.2541,18.2541,13200.0
2007-08-29 15:00:00,37.0,37.15,37.0,37.14,18400.0,18.2541,18.3281,18.2541,18.3232,18400.0
2007-08-29 15:10:00,37.15,37.21,37.09,37.1,22100.0,18.3281,18.3577,18.2985,18.3034,22100.0
2007-08-29 15:20:00,37.1,37.15,37.03,37.15,13200.0,18.3034,18.3281,18.2689,18.3281,13200.0
2007-08-29 15:30:00,37.16,37.22,37.09,37.21,35000.0,18.333,18.3626,18.2985,18.3577,35000.0
2007-08-29 15:40:00,37.2,37.23,37.13,37.14,22800.0,18.3528,18.3676,18.3182,18.3232,22800.0
2007-08-29 15:50:00,37.15,37.43,37.15,37.35,35500.0,18.3281,18.4662,18.3281,18.4268,35500.0
2007-08-30 09:30:00,36.98,37.43,36.98,37.39,11100.0,18.2442,18.4662,18.2442,18.4465,11100.0
2007-08-30 09:40:00,37.43,37.61,37.39,37.61,10600.0,18.4662,18.555,18.4465,18.555,10600.0
2007-08-30 09:50:00,37.61,37.61,37.29,37.29,8200.0,18.555,18.555,18.3972,18.3972,8200.0
2007-08-30 10:00:00,37.3,37.47,37.22,37.38,20500.0,18.4021,18.486,18.3626,18.4416,20500.0
2007-08-30 10:10:00,37.31,37.38,37.13,37.24,5900.0,18.407,18.4416,18.3182,18.3725,5900.0
2007-08-30 10:20:00,37.25,37.36,37.08,37.33,14800.0,18.3774,18.4317,18.2936,18.4169,14800.0
2007-08-30 10:30:00,37.31,37.43,37.24,37.36,10000.0,18.407,18.4662,18.3725,18.4317,10000.0
2007-08-30 10:40:00,37.36,37.45,37.34,37.4,9900.0,18.4317,18.4761,18.4218,18.4514,9900.0
2007-08-30 10:50:00,37.4,37.43,37.3,37.42,15700.0,18.4514,18.4662,18.4021,18.4613,15700.0
2007-08-30 11:00:00,37.38,37.45,37.37,37.45,9300.0,18.4416,18.4761,18.4366,18.4761,9300.0
2007-08-30 11:10:00,37.4,37.66,37.4,37.66,9500.0,18.4514,18.5797,18.4514,18.5797,9500.0
2007-08-30 11:20:00,37.65,37.74,37.63,37.65,6500.0,18.5748,18.6192,18.5649,18.5748,6500.0
2007-08-30 11:30:00,37.65,37.81,37.65,37.81,4300.0,18.5748,18.6537,18.5748,18.6537,4300.0
2007-08-30 11:40:00,37.8,37.94,37.8,37.93,5500.0,18.6488,18.7178,18.6488,18.7129,5500.0
2007-08-30 11:50:00,37.92,37.92,37.78,37.87,4300.0,18.708,18.708,18.6389,18.6833,4300.0
2007-08-30 12:00:00,37.87,37.9,37.61,37.61,9000.0,18.6833,18.6981,18.555,18.555,9000.0
2007-08-30 12:10:00,37.57,37.57,37.21,37.21,20900.0,18.5353,18.5353,18.3577,18.3577,20900.0
2007-08-30 12:20:00,37.21,37.42,37.05,37.39,12900.0,18.3577,18.4613,18.2788,18.4465,12900.0
2007-08-30 12:30:00,37.38,37.44,37.32,37.4,9700.0,18.4416,18.4712,18.412,18.4514,9700.0
2007-08-30 12:40:00,37.43,37.44,37.38,37.38,15200.0,18.4662,18.4712,18.4416,18.4416,15200.0
2007-08-30 12:50:00,37.39,37.41,37.39,37.41,18800.0,18.4465,18.4564,18.4465,18.4564,18800.0
2007-08-30 13:00:00,37.4,37.41,37.31,37.39,13400.0,18.4514,18.4564,18.407,18.4465,13400.0
2007-08-30 13:10:00,37.4,37.42,37.37,37.42,13900.0,18.4514,18.4613,18.4366,18.4613,13900.0
2007-08-30 13:20:00,37.39,37.41,37.17,37.22,21100.0,18.4465,18.4564,18.338,18.3626,21100.0
2007-08-30 13:30:00,37.22,37.28,37.02,37.16,20600.0,18.3626,18.3922,18.264,18.333,20600.0
2007-08-30 13:40:00,37.18,37.2,37.1,37.16,12700.0,18.3429,18.3528,18.3034,18.333,12700.0
2007-08-30 13:50:00,37.06,37.3,37.06,37.21,16900.0,18.2837,18.4021,18.2837,18.3577,16900.0
2007-08-30 14:00:00,37.24,37.3,37.19,37.22,12700.0,18.3725,18.4021,18.3478,18.3626,12700.0
2007-08-30 14:10:00,37.22,37.26,37.14,37.14,8100.0,18.3626,18.3824,18.3232,18.3232,8100.0
2007-08-30 14:20:00,37.14,37.25,37.14,37.14,6600.0,18.3232,18.3774,18.3232,18.3232,6600.0
2007-08-30 14:30:00,37.11,37.15,36.98,37.12,23100.0,18.3084,18.3281,18.2442,18.3133,23100.0
2007-08-30 14:40:00,37.12,37.15,36.99,37.01,14500.0,18.3133,18.3281,18.2492,18.259,14500.0
2007-08-30 14:50:00,37.01,37.16,36.97,37.09,12100.0,18.259,18.333,18.2393,18.2985,12100.0
2007-08-30 15:00:00,37.07,37.3,37.06,37.27,18000.0,18.2886,18.4021,18.2837,18.3873,18000.0
2007-08-30 15:10:00,37.29,37.33,37.25,37.28,18900.0,18.3972,18.4169,18.3774,18.3922,18900.0
2007-08-30 15:20:00,37.28,37.29,37.16,37.21,9300.0,18.3922,18.3972,18.333,18.3577,9300.0
2007-08-30 15:30:00,37.21,37.27,37.1,37.17,10300.0,18.3577,18.3873,18.3034,18.338,10300.0
2007-08-30 15:40:00,37.18,37.27,37.14,37.25,23200.0,18.3429,18.3873,18.3232,18.3774,23200.0
2007-08-30 15:50:00,37.25,37.43,37.24,37.27,22300.0,18.3774,18.4662,18.3725,18.3873,22300.0
2007-08-31 09:30:00,38.0,38.35,37.84,38.21,10400.0,18.7474,18.9201,18.6685,18.851,10400.0
2007-08-31 09:40:00,38.21,38.32,38.16,38.23,30000.0,18.851,18.9053,18.8264,18.8609,30000.0
2007-08-31 09:50:00,38.2,38.36,38.17,38.24,30900.0,18.8461,18.925,18.8313,18.8658,30900.0
2007-08-31 10:00:00,38.24,38.35,38.05,38.16,23500.0,18.8658,18.9201,18.7721,18.8264,23500.0
2007-08-31 10:10:00,38.22,38.25,38.05,38.16,12200.0,18.856,18.8708,18.7721,18.8264,12200.0
2007-08-31 10:20:00,38.19,38.25,38.15,38.22,11000.0,18.8412,18.8708,18.8214,18.856,11000.0
2007-08-31 10:30:00,38.22,38.27,38.2,38.22,21100.0,18.856,18.8806,18.8461,18.856,21100.0
2007-08-31 10:40:00,38.21,38.21,38.05,38.05,8100.0,18.851,18.851,18.7721,18.7721,8100.0
2007-08-31 10:50:00,38.07,38.25,37.99,38.14,8700.0,18.782,18.8708,18.7425,18.8165,8700.0
2007-08-31 11:00:00,38.18,38.25,38.13,38.15,7400.0,18.8362,18.8708,18.8116,18.8214,7400.0
2007-08-31 11:10:00,38.15,38.26,38.13,38.26,23500.0,18.8214,18.8757,18.8116,18.8757,23500.0
2007-08-31 11:20:00,38.23,38.27,38.22,38.23,26200.0,18.8609,18.8806,18.856,18.8609,26200.0
2007-08-31 11:30:00,38.25,38.43,38.23,38.38,16800.0,18.8708,18.9596,18.8609,18.9349,16800.0
2007-08-31 11:40:00,38.41,38.49,38.34,38.43,14400.0,18.9497,18.9892,18.9152,18.9596,14400.0
2007-08-31 11:50:00,38.44,38.57,38.36,38.43,13000.0,18.9645,19.0286,18.925,18.9596,13000.0
2007-08-31 12:00:00,38.43,38.46,38.42,38.42,12700.0,18.9596,18.9744,18.9546,18.9546,12700.0
2007-08-31 12:10:00,38.44,38.64,38.43,38.64,14300.0,18.9645,19.0632,18.9596,19.0632,14300.0
2007-08-31 12:20:00,38.65,38.79,38.64,38.78,7200.0,19.0681,19.1372,19.0632,19.1323,7200.0
2007-08-31 12:30:00,38.79,38.91,38.77,38.91,9700.0,19.1372,19.1964,19.1273,19.1964,9700.0
2007-08-31 12:40:00,38.93,38.95,38.8,38.86,23500.0,19.2063,19.2161,19.1421,19.1717,23500.0
2007-08-31 12:50:00,38.87,38.88,38.62,38.63,32700.0,19.1767,19.1816,19.0533,19.0583,32700.0
2007-08-31 13:00:00,38.62,38.99,38.55,38.94,80800.0,19.0533,19.2359,19.0188,19.2112,80800.0
2007-08-31 13:10:00,38.88,38.88,38.65,38.74,30200.0,19.1816,19.1816,19.0681,19.1125,30200.0
2007-08-31 13:20:00,38.7,38.71,38.64,38.67,8600.0,19.0928,19.0977,19.0632,19.078,8600.0
2007-08-31 13:30:00,38.68,38.69,38.57,38.66,9200.0,19.0829,19.0879,19.0286,19.0731,9200.0
2007-08-31 13:40:00,38.67,38.72,38.65,38.7,15300.0,19.078,19.1027,19.0681,19.0928,15300.0
2007-08-31 13:50:00,38.71,38.82,38.7,38.8,13000.0,19.0977,19.152,19.0928,19.1421,13000.0
2007-08-31 14:00:00,38.75,38.85,38.63,38.81,41100.0,19.1175,19.1668,19.0583,19.1471,41100.0
2007-08-31 14:10:00,38.8,38.87,38.79,38.86,2500.0,19.1421,19.1767,19.1372,19.1717,2500.0
2007-08-31 14:20:00,38.87,39.0,38.8,39.0,43900.0,19.1767,19.2408,19.1421,19.2408,43900.0
2007-08-31 14:30:00,38.98,38.98,38.92,38.92,8700.0,19.2309,19.2309,19.2013,19.2013,8700.0
2007-08-31 14:40:00,38.92,38.95,38.91,38.92,3200.0,19.2013,19.2161,19.1964,19.2013,3200.0
2007-08-31 14:50:00,38.92,38.94,38.89,38.92,4200.0,19.2013,19.2112,19.1865,19.2013,4200.0
2007-08-31 15:00:00,38.91,38.99,38.85,38.98,13800.0,19.1964,19.2359,19.1668,19.2309,13800.0
2007-08-31 15:10:00,38.97,39.06,38.93,38.98,7800.0,19.226,19.2704,19.2063,19.2309,7800.0
2007-08-31 15:20:00,38.98,39.02,38.92,39.0,10000.0,19.2309,19.2507,19.2013,19.2408,10000.0
2007-08-31 15:30:00,39.0,39.05,38.98,39.02,15300.0,19.2408,19.2655,19.2309,19.2507,15300.0
2007-08-31 15:40:00,39.03,39.07,38.95,38.95,35200.0,19.2556,19.2753,19.2161,19.2161,35200.0
2007-08-31 15:50:00,38.95,39.06,38.55,38.65,61600.0,19.2161,19.2704,19.0188,19.0681,61600.0
2007-09-04 09:30:00,38.91,38.91,38.64,38.85,7300.0,19.1964,19.1964,19.0632,19.1668,7300.0
2007-09-04 09:40:00,38.85,39.11,38.81,38.88,20900.0,19.1668,19.2951,19.1471,19.1816,20900.0
2007-09-04 09:50:00,38.93,38.95,38.86,38.87,8700.0,19.2063,19.2161,19.1717,19.1767,8700.0
2007-09-04 10:00:00,38.87,39.0,38.69,38.94,12100.0,19.1767,19.2408,19.0879,19.2112,12100.0
2007-09-04 10:10:00,38.97,38.97,38.85,38.89,4100.0,19.226,19.226,19.1668,19.1865,4100.0
2007-09-04 10:20:00,38.91,39.09,38.85,39.0,13200.0,19.1964,19.2852,19.1668,19.2408,13200.0
2007-09-04 10:30:00,39.0,39.37,39.0,39.37,11400.0,19.2408,19.4233,19.2408,19.4233,11400.0
2007-09-04 10:40:00,39.38,39.45,39.33,39.34,10500.0,19.4283,19.4628,19.4036,19.4085,10500.0
2007-09-04 10:50:00,39.35,39.38,39.33,39.34,7100.0,19.4135,19.4283,19.4036,19.4085,7100.0
2007-09-04 11:00:00,39.36,39.42,39.33,39.41,5900.0,19.4184,19.448,19.4036,19.4431,5900.0
2007-09-04 11:10:00,39.41,39.58,39.41,39.53,6300.0,19.4431,19.5269,19.4431,19.5023,6300.0
2007-09-04 11:20:00,39.53,39.64,39.47,39.47,12700.0,19.5023,19.5565,19.4727,19.4727,12700.0
2007-09-04 11:30:00,39.47,39.61,39.47,39.58,7600.0,19.4727,19.5417,19.4727,19.5269,7600.0
2007-09-04 11:40:00,39.55,39.59,39.55,39.55,4200.0,19.5121,19.5319,19.5121,19.5121,4200.0
2007-09-04 11:50:00,39.57,39.65,39.57,39.62,6000.0,19.522,19.5615,19.522,19.5467,6000.0
2007-09-04 12:00:00,39.61,39.62,39.44,39.5,3900.0,19.5417,19.5467,19.4579,19.4875,3900.0
2007-09-04 12:10:00,39.54,39.59,39.54,39.56,3300.0,19.5072,19.5319,19.5072,19.5171,3300.0
2007-09-04 12:20:00,39.56,39.6,39.56,39.59,4600.0,19.5171,19.5368,19.5171,19.5319,4600.0
2007-09-04 12:30:00,39.61,39.65,39.6,39.62,5400.0,19.5417,19.5615,19.5368,19.5467,5400.0
2007-09-04 12:40:00,39.62,39.69,39.61,39.66,4500.0,19.5467,19.5812,19.5417,19.5664,4500.0
2007-09-04 12:50:00,39.66,39.69,39.65,39.65,3700.0,19.5664,19.5812,19.5615,19.5615,3700.0
2007-09-04 13:00:00,39.65,39.65,39.54,39.56,16600.0,19.5615,19.5615,19.5072,19.5171,16600.0
2007-09-04 13:10:00,39.53,39.62,39.52,39.6,6700.0,19.5023,19.5467,19.4973,19.5368,6700.0
2007-09-04 13:20:00,39.61,39.66,39.59,39.66,7800.0,19.5417,19.5664,19.5319,19.5664,7800.0
2007-09-04 13:30:00,39.63,39.74,39.62,39.73,8500.0,19.5516,19.6059,19.5467,19.6009,8500.0
2007-09-04 13:40:00,39.7,39.91,39.69,39.86,12700.0,19.5861,19.6897,19.5812,19.6651,12700.0
2007-09-04 13:50:00,39.87,39.95,39.85,39.91,15700.0,19.67,19.7095,19.6601,19.6897,15700.0
2007-09-04 14:00:00,39.92,39.95,39.87,39.92,26800.0,19.6947,19.7095,19.67,19.6947,26800.0
2007-09-04 14:10:00,39.93,40.12,39.93,40.11,18500.0,19.6996,19.7933,19.6996,19.7884,18500.0
2007-09-04 14:20:00,40.1,40.26,40.04,40.05,30800.0,19.7835,19.8624,19.7539,19.7588,30800.0
2007-09-04 14:30:00,40.07,40.08,40.01,40.01,10800.0,19.7687,19.7736,19.7391,19.7391,10800.0
2007-09-04 14:40:00,40.01,40.1,39.97,40.1,12800.0,19.7391,19.7835,19.7193,19.7835,12800.0
2007-09-04 14:50:00,40.09,40.11,40.06,40.08,123300.0,19.7785,19.7884,19.7637,19.7736,123300.0
2007-09-04 15:00:00,40.06,40.07,39.94,40.0,8800.0,19.7637,19.7687,19.7045,19.7341,8800.0
2007-09-04 15:10:00,40.0,40.16,39.98,40.15,17900.0,19.7341,19.8131,19.7243,19.8081,17900.0
2007-09-04 15:20:00,40.15,40.5,40.15,40.47,19500.0,19.8081,19.9808,19.8081,19.966,19500.0
2007-09-04 15:30:00,40.46,40.52,40.19,40.2,22300.0,19.9611,19.9907,19.8279,19.8328,22300.0
2007-09-04 15:40:00,40.21,40.21,39.93,40.03,20200.0,19.8377,19.8377,19.6996,19.7489,20200.0
2007-09-04 15:50:00,40.03,40.05,39.77,39.97,23100.0,19.7489,19.7588,19.6207,19.7193,23100.0
2007-09-05 09:30:00,39.65,39.78,39.28,39.28,9000.0,19.5615,19.6256,19.3789,19.3789,9000.0
2007-09-05 09:40:00,39.27,39.5,39.25,39.39,8500.0,19.374,19.4875,19.3641,19.4332,8500.0
2007-09-05 09:50:00,39.38,39.38,39.1,39.1,6300.0,19.4283,19.4283,19.2901,19.2901,6300.0
2007-09-05 10:00:00,39.07,39.33,39.01,39.21,13900.0,19.2753,19.4036,19.2457,19.3444,13900.0
2007-09-05 10:10:00,39.21,39.33,39.08,39.33,10700.0,19.3444,19.4036,19.2803,19.4036,10700.0
2007-09-05 10:20:00,39.37,39.45,39.3,39.38,18700.0,19.4233,19.4628,19.3888,19.4283,18700.0
2007-09-05 10:30:00,39.38,39.39,39.27,39.32,11900.0,19.4283,19.4332,19.374,19.3987,11900.0
2007-09-05 10:40:00,39.32,39.35,39.2,39.22,16000.0,19.3987,19.4135,19.3395,19.3493,16000.0
2007-09-05 10:50:00,39.22,39.22,39.12,39.13,5200.0,19.3493,19.3493,19.3,19.3049,5200.0
2007-09-05 11:00:00,39.12,39.13,38.94,39.0,8300.0,19.3,19.3049,19.2112,19.2408,8300.0
2007-09-05 11:10:00,39.0,39.0,38.75,38.98,12700.0,19.2408,19.2408,19.1175,19.2309,12700.0
2007-09-05 11:20:00,38.99,39.0,38.85,38.85,3000.0,19.2359,19.2408,19.1668,19.1668,3000.0
2007-09-05 11:30:00,38.85,38.87,38.8,38.82,7100.0,19.1668,19.1767,19.1421,19.152,7100.0
2007-09-05 11:40:00,38.8,38.86,38.8,38.81,3400.0,19.1421,19.1717,19.1421,19.1471,3400.0
2007-09-05 11:50:00,38.81,38.89,38.8,38.82,3100.0,19.1471,19.1865,19.1421,19.152,3100.0
2007-09-05 12:00:00,38.83,38.83,38.74,38.76,3300.0,19.1569,19.1569,19.1125,19.1224,3300.0
2007-09-05 12:10:00,38.76,38.95,38.76,38.83,3500.0,19.1224,19.2161,19.1224,19.1569,3500.0
2007-09-05 12:20:00,38.85,38.91,38.84,38.89,8300.0,19.1668,19.1964,19.1619,19.1865,8300.0
2007-09-05 12:30:00,38.89,38.89,38.75,38.78,3700.0,19.1865,19.1865,19.1175,19.1323,3700.0
2007-09-05 12:40:00,38.71,38.73,38.66,38.71,4400.0,19.0977,19.1076,19.0731,19.0977,4400.0
2007-09-05 12:50:00,38.71,38.75,38.7,38.75,3100.0,19.0977,19.1175,19.0928,19.1175,3100.0
2007-09-05 13:00:00,38.75,38.84,38.7,38.74,7400.0,19.1175,19.1619,19.0928,19.1125,7400.0
2007-09-05 13:10:00,38.73,38.78,38.71,38.75,6100.0,19.1076,19.1323,19.0977,19.1175,6100.0
2007-09-05 13:20:00,38.75,38.75,38.42,38.54,13200.0,19.1175,19.1175,18.9546,19.0138,13200.0
2007-09-05 13:30:00,38.54,38.61,38.49,38.61,2200.0,19.0138,19.0484,18.9892,19.0484,2200.0
2007-09-05 13:40:00,38.61,38.62,38.52,38.58,3800.0,19.0484,19.0533,19.004,19.0336,3800.0
2007-09-05 13:50:00,38.58,38.62,38.55,38.62,1800.0,19.0336,19.0533,19.0188,19.0533,1800.0
2007-09-05 14:00:00,38.62,38.74,38.44,38.52,11000.0,19.0533,19.1125,18.9645,19.004,11000.0
2007-09-05 14:10:00,38.52,38.57,38.46,38.51,4700.0,19.004,19.0286,18.9744,18.999,4700.0
2007-09-05 14:20:00,38.51,38.53,38.38,38.46,8900.0,18.999,19.0089,18.9349,18.9744,8900.0
2007-09-05 14:30:00,38.46,38.58,38.46,38.58,7300.0,18.9744,19.0336,18.9744,19.0336,7300.0
2007-09-05 14:40:00,38.58,38.59,38.51,38.56,9400.0,19.0336,19.0385,18.999,19.0237,9400.0
2007-09-05 14:50:00,38.53,38.72,38.51,38.69,8300.0,19.0089,19.1027,18.999,19.0879,8300.0
2007-09-05 15:00:00,38.69,38.85,38.64,38.83,7200.0,19.0879,19.1668,19.0632,19.1569,7200.0
2007-09-05 15:10:00,38.77,38.79,38.72,38.77,4700.0,19.1273,19.1372,19.1027,19.1273,4700.0
2007-09-05 15:20:00,38.78,38.8,38.63,38.66,5100.0,19.1323,19.1421,19.0583,19.0731,5100.0
2007-09-05 15:30:00,38.66,38.73,38.54,38.58,6200.0,19.0731,19.1076,19.0138,19.0336,6200.0
2007-09-05 15:40:00,38.57,38.88,38.57,38.78,9800.0,19.0286,19.1816,19.0286,19.1323,9800.0
2007-09-05 15:50:00,38.78,38.78,38.5,38.67,16200.0,19.1323,19.1323,18.9941,19.078,16200.0
2007-09-06 09:30:00,38.77,39.0,38.77,38.97,10800.0,19.1273,19.2408,19.1273,19.226,10800.0
2007-09-06 09:40:00,38.99,39.37,38.96,39.23,12900.0,19.2359,19.4233,19.2211,19.3543,12900.0
2007-09-06 09:50:00,39.21,39.27,39.01,39.01,6100.0,19.3444,19.374,19.2457,19.2457,6100.0
2007-09-06 10:00:00,39.01,39.03,38.54,38.59,8200.0,19.2457,19.2556,19.0138,19.0385,8200.0
2007-09-06 10:10:00,38.52,38.59,38.32,38.34,6000.0,19.004,19.0385,18.9053,18.9152,6000.0
2007-09-06 10:20:00,38.34,38.34,38.14,38.19,7200.0,18.9152,18.9152,18.8165,18.8412,7200.0
2007-09-06 10:30:00,38.2,38.4,38.2,38.4,9300.0,18.8461,18.9448,18.8461,18.9448,9300.0
2007-09-06 10:40:00,38.41,38.47,38.33,38.36,4800.0,18.9497,18.9793,18.9102,18.925,4800.0
2007-09-06 10:50:00,38.37,38.55,38.37,38.51,5300.0,18.93,19.0188,18.93,18.999,5300.0
2007-09-06 11:00:00,38.48,38.48,38.17,38.23,8700.0,18.9842,18.9842,18.8313,18.8609,8700.0
2007-09-06 11:10:00,38.24,38.25,38.13,38.24,5500.0,18.8658,18.8708,18.8116,18.8658,5500.0
2007-09-06 11:20:00,38.24,38.43,38.21,38.38,5900.0,18.8658,18.9596,18.851,18.9349,5900.0
2007-09-06 11:30:00,38.41,38.49,38.15,38.2,17100.0,18.9497,18.9892,18.8214,18.8461,17100.0
2007-09-06 11:40:00,38.2,38.23,38.1,38.13,13600.0,18.8461,18.8609,18.7968,18.8116,13600.0
2007-09-06 11:50:00,38.14,38.16,38.07,38.13,11600.0,18.8165,18.8264,18.782,18.8116,11600.0
2007-09-06 12:00:00,38.14,38.17,38.07,38.07,16600.0,18.8165,18.8313,18.782,18.782,16600.0
2007-09-06 12:10:00,38.04,38.41,38.04,38.37,17700.0,18.7672,18.9497,18.7672,18.93,17700.0
2007-09-06 12:20:00,38.39,38.4,38.25,38.26,7100.0,18.9398,18.9448,18.8708,18.8757,7100.0
2007-09-06 12:30:00,38.25,38.27,38.02,38.04,21600.0,18.8708,18.8806,18.7573,18.7672,21600.0
2007-09-06 12:40:00,38.05,38.05,37.78,37.78,15600.0,18.7721,18.7721,18.6389,18.6389,15600.0
2007-09-06 12:50:00,37.78,37.94,37.78,37.91,13600.0,18.6389,18.7178,18.6389,18.703,13600.0
2007-09-06 13:00:00,37.91,38.0,37.83,37.83,15900.0,18.703,18.7474,18.6636,18.6636,15900.0
2007-09-06 13:10:00,37.84,37.85,37.61,37.7,29500.0,18.6685,18.6734,18.555,18.5994,29500.0
2007-09-06 13:20:00,37.7,37.73,37.62,37.67,9100.0,18.5994,18.6142,18.56,18.5846,9100.0
2007-09-06 13:30:00,37.67,37.7,37.55,37.61,13200.0,18.5846,18.5994,18.5254,18.555,13200.0
2007-09-06 13:40:00,37.61,37.7,37.58,37.62,15000.0,18.555,18.5994,18.5402,18.56,15000.0
2007-09-06 13:50:00,37.66,37.74,37.66,37.74,9500.0,18.5797,18.6192,18.5797,18.6192,9500.0
2007-09-06 14:00:00,37.73,37.74,37.55,37.59,10000.0,18.6142,18.6192,18.5254,18.5452,10000.0
2007-09-06 14:10:00,37.6,37.72,37.6,37.71,10200.0,18.5501,18.6093,18.5501,18.6044,10200.0
2007-09-06 14:20:00,37.71,37.71,37.5,37.5,17400.0,18.6044,18.6044,18.5008,18.5008,17400.0
2007-09-06 14:30:00,37.52,37.64,37.5,37.6,13100.0,18.5106,18.5698,18.5008,18.5501,13100.0
2007-09-06 14:40:00,37.6,37.63,37.54,37.55,7800.0,18.5501,18.5649,18.5205,18.5254,7800.0
2007-09-06 14:50:00,37.56,37.64,37.5,37.63,15600.0,18.5304,18.5698,18.5008,18.5649,15600.0
2007-09-06 15:00:00,37.63,37.85,37.63,37.81,20700.0,18.5649,18.6734,18.5649,18.6537,20700.0
2007-09-06 15:10:00,37.79,37.85,37.74,37.75,15300.0,18.6438,18.6734,18.6192,18.6241,15300.0
2007-09-06 15:20:00,37.75,37.76,37.71,37.74,9400.0,18.6241,18.629,18.6044,18.6192,9400.0
2007-09-06 15:30:00,37.74,37.82,37.74,37.81,7800.0,18.6192,18.6586,18.6192,18.6537,7800.0
2007-09-06 15:40:00,37.8,37.91,37.68,37.85,18900.0,18.6488,18.703,18.5896,18.6734,18900.0
2007-09-06 15:50:00,37.85,37.91,37.83,37.9,14100.0,18.6734,18.703,18.6636,18.6981,14100.0
2007-09-07 09:30:00,38.28,38.28,36.83,37.08,17900.0,18.8856,18.8856,18.1702,18.2936,17900.0
2007-09-07 09:40:00,37.07,37.36,36.75,37.36,15700.0,18.2886,18.4317,18.1307,18.4317,15700.0
2007-09-07 09:50:00,37.36,37.58,37.33,37.52,8600.0,18.4317,18.5402,18.4169,18.5106,8600.0
2007-09-07 10:00:00,37.58,37.71,37.39,37.48,11200.0,18.5402,18.6044,18.4465,18.4909,11200.0
2007-09-07 10:10:00,37.42,37.48,37.06,37.27,10600.0,18.4613,18.4909,18.2837,18.3873,10600.0
2007-09-07 10:20:00,37.26,37.4,37.14,37.28,12500.0,18.3824,18.4514,18.3232,18.3922,12500.0
2007-09-07 10:30:00,37.29,37.29,36.81,36.92,20200.0,18.3972,18.3972,18.1603,18.2146,20200.0
2007-09-07 10:40:00,36.92,37.17,36.87,36.99,16100.0,18.2146,18.338,18.1899,18.2492,16100.0
2007-09-07 10:50:00,36.97,37.03,36.89,36.95,3500.0,18.2393,18.2689,18.1998,18.2294,3500.0
2007-09-07 11:00:00,36.96,36.97,36.87,36.92,4600.0,18.2344,18.2393,18.1899,18.2146,4600.0
2007-09-07 11:10:00,36.95,37.07,36.91,37.02,10500.0,18.2294,18.2886,18.2097,18.264,10500.0
2007-09-07 11:20:00,36.99,37.09,36.97,37.07,5600.0,18.2492,18.2985,18.2393,18.2886,5600.0
2007-09-07 11:30:00,37.08,37.37,37.08,37.37,4400.0,18.2936,18.4366,18.2936,18.4366,4400.0
2007-09-07 11:40:00,37.4,37.42,37.32,37.4,13300.0,18.4514,18.4613,18.412,18.4514,13300.0
2007-09-07 11:50:00,37.41,37.6,37.34,37.56,4200.0,18.4564,18.5501,18.4218,18.5304,4200.0
2007-09-07 12:00:00,37.53,37.53,37.34,37.36,3000.0,18.5156,18.5156,18.4218,18.4317,3000.0
2007-09-07 12:10:00,37.38,37.38,37.19,37.19,5200.0,18.4416,18.4416,18.3478,18.3478,5200.0
2007-09-07 12:20:00,37.15,37.22,37.11,37.22,8600.0,18.3281,18.3626,18.3084,18.3626,8600.0
2007-09-07 12:30:00,37.25,37.31,37.18,37.3,4300.0,18.3774,18.407,18.3429,18.4021,4300.0
2007-09-07 12:40:00,37.3,37.3,37.11,37.11,6000.0,18.4021,18.4021,18.3084,18.3084,6000.0
2007-09-07 12:50:00,37.18,37.22,37.11,37.14,7200.0,18.3429,18.3626,18.3084,18.3232,7200.0
2007-09-07 13:00:00,37.17,37.31,37.16,37.31,8000.0,18.338,18.407,18.333,18.407,8000.0
2007-09-07 13:10:00,37.39,37.42,37.27,37.27,4500.0,18.4465,18.4613,18.3873,18.3873,4500.0
2007-09-07 13:20:00,37.25,37.35,37.18,37.26,7100.0,18.3774,18.4268,18.3429,18.3824,7100.0
2007-09-07 13:30:00,37.22,37.34,37.12,37.12,8000.0,18.3626,18.4218,18.3133,18.3133,8000.0
2007-09-07 13:40:00,37.15,37.15,36.99,37.08,9600.0,18.3281,18.3281,18.2492,18.2936,9600.0
2007-09-07 13:50:00,37.05,37.17,37.03,37.12,6300.0,18.2788,18.338,18.2689,18.3133,6300.0
2007-09-07 14:00:00,37.1,37.1,36.94,37.01,8900.0,18.3034,18.3034,18.2245,18.259,8900.0
2007-09-07 14:10:00,37.02,37.2,36.95,37.13,8200.0,18.264,18.3528,18.2294,18.3182,8200.0
2007-09-07 14:20:00,37.13,37.14,37.07,37.11,6200.0,18.3182,18.3232,18.2886,18.3084,6200.0
2007-09-07 14:30:00,37.16,37.16,37.08,37.12,8200.0,18.333,18.333,18.2936,18.3133,8200.0
2007-09-07 14:40:00,37.12,37.12,36.97,36.97,7800.0,18.3133,18.3133,18.2393,18.2393,7800.0
2007-09-07 14:50:00,36.97,36.99,36.9,36.94,9200.0,18.2393,18.2492,18.2047,18.2245,9200.0
2007-09-07 15:00:00,36.91,37.11,36.91,36.98,8800.0,18.2097,18.3084,18.2097,18.2442,8800.0
2007-09-07 15:10:00,37.01,37.09,36.98,37.07,7400.0,18.259,18.2985,18.2442,18.2886,7400.0
2007-09-07 15:20:00,37.05,37.07,36.85,36.89,14100.0,18.2788,18.2886,18.1801,18.1998,14100.0
2007-09-07 15:30:00,36.88,37.01,36.85,36.88,9400.0,18.1949,18.259,18.1801,18.1949,9400.0
2007-09-07 15:40:00,36.85,36.95,36.81,36.91,11700.0,18.1801,18.2294,18.1603,18.2097,11700.0
2007-09-07 15:50:00,36.89,36.97,36.84,36.86,19900.0,18.1998,18.2393,18.1751,18.185,19900.0
2007-09-10 09:30:00,37.31,37.31,36.88,36.91,7700.0,18.407,18.407,18.1949,18.2097,7700.0
2007-09-10 09:40:00,36.87,36.9,36.57,36.76,15800.0,18.1899,18.2047,18.0419,18.1357,15800.0
2007-09-10 09:50:00,36.76,36.88,36.66,36.87,22300.0,18.1357,18.1949,18.0863,18.1899,22300.0
2007-09-10 10:00:00,36.87,37.27,36.81,37.15,21200.0,18.1899,18.3873,18.1603,18.3281,21200.0
2007-09-10 10:10:00,37.1,37.1,36.82,36.92,19500.0,18.3034,18.3034,18.1653,18.2146,19500.0
2007-09-10 10:20:00,36.91,36.95,36.65,36.7,6100.0,18.2097,18.2294,18.0814,18.1061,6100.0
2007-09-10 10:30:00,36.65,36.74,36.57,36.67,19400.0,18.0814,18.1258,18.0419,18.0913,19400.0
2007-09-10 10:40:00,36.62,36.64,36.5,36.59,9800.0,18.0666,18.0765,18.0074,18.0518,9800.0
2007-09-10 10:50:00,36.6,36.65,36.55,36.6,4100.0,18.0567,18.0814,18.0321,18.0567,4100.0
2007-09-10 11:00:00,36.64,36.7,36.48,36.52,8600.0,18.0765,18.1061,17.9975,18.0173,8600.0
2007-09-10 11:10:00,36.55,36.55,36.16,36.16,19400.0,18.0321,18.0321,17.8397,17.8397,19400.0
2007-09-10 11:20:00,36.25,36.38,36.25,36.35,4700.0,17.8841,17.9482,17.8841,17.9334,4700.0
2007-09-10 11:30:00,36.35,36.35,36.03,36.09,13100.0,17.9334,17.9334,17.7755,17.8051,13100.0
2007-09-10 11:40:00,36.08,36.15,36.05,36.15,7600.0,17.8002,17.8347,17.7854,17.8347,7600.0
2007-09-10 11:50:00,36.13,36.22,36.13,36.22,2900.0,17.8249,17.8693,17.8249,17.8693,2900.0
2007-09-10 12:00:00,36.23,36.27,36.16,36.18,2000.0,17.8742,17.8939,17.8397,17.8495,2000.0
2007-09-10 12:10:00,36.17,36.25,36.08,36.21,3000.0,17.8446,17.8841,17.8002,17.8643,3000.0
2007-09-10 12:20:00,36.25,36.54,36.25,36.52,5500.0,17.8841,18.0271,17.8841,18.0173,5500.0
2007-09-10 12:30:00,36.51,36.58,36.4,36.41,4900.0,18.0123,18.0469,17.9581,17.963,4900.0
2007-09-10 12:40:00,36.41,36.48,36.21,36.33,8800.0,17.963,17.9975,17.8643,17.9235,8800.0
2007-09-10 12:50:00,36.4,36.41,36.18,36.3,13900.0,17.9581,17.963,17.8495,17.9087,13900.0
2007-09-10 13:00:00,36.26,36.37,36.18,36.37,12500.0,17.889,17.9433,17.8495,17.9433,12500.0
2007-09-10 13:10:00,36.36,36.57,36.31,36.51,20400.0,17.9383,18.0419,17.9137,18.0123,20400.0
2007-09-10 13:20:00,36.54,36.67,36.52,36.56,8200.0,18.0271,18.0913,18.0173,18.037,8200.0
2007-09-10 13:30:00,36.6,36.78,36.59,36.77,6300.0,18.0567,18.1455,18.0518,18.1406,6300.0
2007-09-10 13:40:00,36.75,36.8,36.64,36.64,7200.0,18.1307,18.1554,18.0765,18.0765,7200.0
2007-09-10 13:50:00,36.66,36.67,36.52,36.57,6800.0,18.0863,18.0913,18.0173,18.0419,6800.0
2007-09-10 14:00:00,36.53,36.53,36.35,36.35,1400.0,18.0222,18.0222,17.9334,17.9334,1400.0
2007-09-10 14:10:00,36.37,36.64,36.37,36.64,4700.0,17.9433,18.0765,17.9433,18.0765,4700.0
2007-09-10 14:20:00,36.61,36.75,36.58,36.75,2600.0,18.0617,18.1307,18.0469,18.1307,2600.0
2007-09-10 14:30:00,36.76,36.92,36.75,36.9,5600.0,18.1357,18.2146,18.1307,18.2047,5600.0
2007-09-10 14:40:00,36.87,36.98,36.75,36.82,9400.0,18.1899,18.2442,18.1307,18.1653,9400.0
2007-09-10 14:50:00,36.81,36.89,36.7,36.85,14500.0,18.1603,18.1998,18.1061,18.1801,14500.0
2007-09-10 15:00:00,36.81,37.03,36.72,37.03,24100.0,18.1603,18.2689,18.1159,18.2689,24100.0
2007-09-10 15:10:00,37.11,37.23,37.08,37.14,5600.0,18.3084,18.3676,18.2936,18.3232,5600.0
2007-09-10 15:20:00,37.14,37.3,37.05,37.07,5000.0,18.3232,18.4021,18.2788,18.2886,5000.0
2007-09-10 15:30:00,37.05,37.11,36.83,36.9,14900.0,18.2788,18.3084,18.1702,18.2047,14900.0
2007-09-10 15:40:00,36.86,36.86,36.57,36.67,18100.0,18.185,18.185,18.0419,18.0913,18100.0
2007-09-10 15:50:00,36.62,36.67,36.47,36.47,19200.0,18.0666,18.0913,17.9926,17.9926,19200.0
2007-09-11 09:30:00,36.49,36.51,35.39,36.3,52700.0,18.0025,18.0123,17.4598,17.9087,52700.0
2007-09-11 09:40:00,36.18,36.64,36.18,36.47,19000.0,17.8495,18.0765,17.8495,17.9926,19000.0
2007-09-11 09:50:00,36.43,36.47,36.31,36.45,18100.0,17.9729,17.9926,17.9137,17.9827,18100.0
2007-09-11 10:00:00,36.43,36.97,36.32,36.89,22700.0,17.9729,18.2393,17.9186,18.1998,22700.0
2007-09-11 10:10:00,36.97,37.15,36.77,37.03,15900.0,18.2393,18.3281,18.1406,18.2689,15900.0
2007-09-11 10:20:00,37.06,37.39,37.03,37.29,13600.0,18.2837,18.4465,18.2689,18.3972,13600.0
2007-09-11 10:30:00,37.3,37.48,37.23,37.38,17200.0,18.4021,18.4909,18.3676,18.4416,17200.0
2007-09-11 10:40:00,37.4,37.42,37.22,37.22,7900.0,18.4514,18.4613,18.3626,18.3626,7900.0
2007-09-11 10:50:00,37.23,37.24,37.09,37.13,10900.0,18.3676,18.3725,18.2985,18.3182,10900.0
2007-09-11 11:00:00,37.14,37.14,36.92,37.0,16800.0,18.3232,18.3232,18.2146,18.2541,16800.0
2007-09-11 11:10:00,37.01,37.08,37.0,37.0,3000.0,18.259,18.2936,18.2541,18.2541,3000.0
2007-09-11 11:20:00,37.06,37.08,37.01,37.08,4400.0,18.2837,18.2936,18.259,18.2936,4400.0
2007-09-11 11:30:00,37.11,37.11,37.0,37.0,6600.0,18.3084,18.3084,18.2541,18.2541,6600.0
2007-09-11 11:40:00,37.02,37.08,36.92,37.08,4400.0,18.264,18.2936,18.2146,18.2936,4400.0
2007-09-11 11:50:00,37.11,37.16,37.0,37.0,5500.0,18.3084,18.333,18.2541,18.2541,5500.0
2007-09-11 12:00:00,37.02,37.03,36.69,36.75,15600.0,18.264,18.2689,18.1011,18.1307,15600.0
2007-09-11 12:10:00,36.73,36.85,36.69,36.85,7000.0,18.1209,18.1801,18.1011,18.1801,7000.0
2007-09-11 12:20:00,36.84,36.92,36.84,36.87,3200.0,18.1751,18.2146,18.1751,18.1899,3200.0
2007-09-11 12:30:00,36.87,36.95,36.84,36.95,4900.0,18.1899,18.2294,18.1751,18.2294,4900.0
2007-09-11 12:40:00,36.95,36.96,36.85,36.87,2300.0,18.2294,18.2344,18.1801,18.1899,2300.0
2007-09-11 12:50:00,36.86,36.87,36.75,36.87,8900.0,18.185,18.1899,18.1307,18.1899,8900.0
2007-09-11 13:00:00,36.88,36.92,36.79,36.84,3600.0,18.1949,18.2146,18.1505,18.1751,3600.0
2007-09-11 13:10:00,36.82,36.82,36.65,36.71,6200.0,18.1653,18.1653,18.0814,18.111,6200.0
2007-09-11 13:20:00,36.71,36.85,36.62,36.85,7100.0,18.111,18.1801,18.0666,18.1801,7100.0
2007-09-11 13:30:00,36.85,36.87,36.82,36.83,2800.0,18.1801,18.1899,18.1653,18.1702,2800.0
2007-09-11 13:40:00,36.82,36.91,36.75,36.9,2700.0,18.1653,18.2097,18.1307,18.2047,2700.0
2007-09-11 13:50:00,36.9,36.97,36.78,36.85,12500.0,18.2047,18.2393,18.1455,18.1801,12500.0
2007-09-11 14:00:00,36.88,37.08,36.87,36.97,18800.0,18.1949,18.2936,18.1899,18.2393,18800.0
2007-09-11 14:10:00,36.93,37.0,36.86,36.91,28600.0,18.2195,18.2541,18.185,18.2097,28600.0
2007-09-11 14:20:00,36.94,36.96,36.84,36.95,11900.0,18.2245,18.2344,18.1751,18.2294,11900.0
2007-09-11 14:30:00,36.96,37.04,36.88,36.96,5900.0,18.2344,18.2738,18.1949,18.2344,5900.0
2007-09-11 14:40:00,36.97,37.1,36.91,36.92,13800.0,18.2393,18.3034,18.2097,18.2146,13800.0
2007-09-11 14:50:00,36.92,36.99,36.87,36.93,8500.0,18.2146,18.2492,18.1899,18.2195,8500.0
2007-09-11 15:00:00,36.97,37.08,36.92,37.06,13300.0,18.2393,18.2936,18.2146,18.2837,13300.0
2007-09-11 15:10:00,37.07,37.25,37.06,37.18,10700.0,18.2886,18.3774,18.2837,18.3429,10700.0
2007-09-11 15:20:00,37.23,37.23,37.04,37.23,7600.0,18.3676,18.3676,18.2738,18.3676,7600.0
2007-09-11 15:30:00,37.24,37.36,37.15,37.18,10800.0,18.3725,18.4317,18.3281,18.3429,10800.0
2007-09-11 15:40:00,37.23,37.23,36.95,36.95,15600.0,18.3676,18.3676,18.2294,18.2294,15600.0
2007-09-11 15:50:00,36.96,37.27,36.84,37.27,34600.0,18.2344,18.3873,18.1751,18.3873,34600.0
2007-09-12 09:30:00,37.06,37.2,36.62,36.65,10000.0,18.2837,18.3528,18.0666,18.0814,10000.0
2007-09-12 09:40:00,36.68,36.89,36.41,36.41,16600.0,18.0962,18.1998,17.963,17.963,16600.0
2007-09-12 09:50:00,36.41,36.65,36.41,36.61,13800.0,17.963,18.0814,17.963,18.0617,13800.0
2007-09-12 10:00:00,36.62,36.74,36.57,36.6,12400.0,18.0666,18.1258,18.0419,18.0567,12400.0
2007-09-12 10:10:00,36.6,36.76,36.53,36.65,14300.0,18.0567,18.1357,18.0222,18.0814,14300.0
2007-09-12 10:20:00,36.66,36.79,36.65,36.73,121800.0,18.0863,18.1505,18.0814,18.1209,121800.0
2007-09-12 10:30:00,36.73,36.82,36.67,36.67,9100.0,18.1209,18.1653,18.0913,18.0913,9100.0
2007-09-12 10:40:00,36.66,36.66,36.5,36.5,21600.0,18.0863,18.0863,18.0074,18.0074,21600.0
2007-09-12 10:50:00,36.5,36.57,36.43,36.51,7400.0,18.0074,18.0419,17.9729,18.0123,7400.0
2007-09-12 11:00:00,36.53,36.56,36.48,36.49,28400.0,18.0222,18.037,17.9975,18.0025,28400.0
2007-09-12 11:10:00,36.5,36.68,36.47,36.57,7400.0,18.0074,18.0962,17.9926,18.0419,7400.0
2007-09-12 11:20:00,36.6,36.64,36.42,36.42,4300.0,18.0567,18.0765,17.9679,17.9679,4300.0
2007-09-12 11:30:00,36.43,36.58,36.38,36.45,13900.0,17.9729,18.0469,17.9482,17.9827,13900.0
2007-09-12 11:40:00,36.44,36.44,36.34,36.35,9500.0,17.9778,17.9778,17.9285,17.9334,9500.0
2007-09-12 11:50:00,36.37,36.42,36.35,36.42,6700.0,17.9433,17.9679,17.9334,17.9679,6700.0
2007-09-12 12:00:00,36.44,36.56,36.41,36.5,13400.0,17.9778,18.037,17.963,18.0074,13400.0
2007-09-12 12:10:00,36.5,36.57,36.41,36.44,12800.0,18.0074,18.0419,17.963,17.9778,12800.0
2007-09-12 12:20:00,36.44,36.59,36.36,36.51,15000.0,17.9778,18.0518,17.9383,18.0123,15000.0
2007-09-12 12:30:00,36.52,36.52,36.37,36.44,19300.0,18.0173,18.0173,17.9433,17.9778,19300.0
2007-09-12 12:40:00,36.43,36.45,36.31,36.37,6600.0,17.9729,17.9827,17.9137,17.9433,6600.0
2007-09-12 12:50:00,36.36,36.4,36.33,36.4,3200.0,17.9383,17.9581,17.9235,17.9581,3200.0
2007-09-12 13:00:00,36.35,36.35,36.22,36.28,13700.0,17.9334,17.9334,17.8693,17.8989,13700.0
2007-09-12 13:10:00,36.24,36.36,36.24,36.34,3700.0,17.8791,17.9383,17.8791,17.9285,3700.0
2007-09-12 13:20:00,36.33,36.38,36.29,36.33,3400.0,17.9235,17.9482,17.9038,17.9235,3400.0
2007-09-12 13:30:00,36.32,36.41,36.25,36.4,6400.0,17.9186,17.963,17.8841,17.9581,6400.0
2007-09-12 13:40:00,36.43,36.44,36.37,36.42,5500.0,17.9729,17.9778,17.9433,17.9679,5500.0
2007-09-12 13:50:00,36.42,36.54,36.41,36.43,7500.0,17.9679,18.0271,17.963,17.9729,7500.0
2007-09-12 14:00:00,36.42,36.58,36.37,36.58,7000.0,17.9679,18.0469,17.9433,18.0469,7000.0
2007-09-12 14:10:00,36.58,36.69,36.57,36.6,7400.0,18.0469,18.1011,18.0419,18.0567,7400.0
2007-09-12 14:20:00,36.59,36.67,36.5,36.5,6100.0,18.0518,18.0913,18.0074,18.0074,6100.0
2007-09-12 14:30:00,36.52,36.62,36.42,36.43,4900.0,18.0173,18.0666,17.9679,17.9729,4900.0
2007-09-12 14:40:00,36.44,36.62,36.42,36.62,10300.0,17.9778,18.0666,17.9679,18.0666,10300.0
2007-09-12 14:50:00,36.62,36.67,36.55,36.67,6600.0,18.0666,18.0913,18.0321,18.0913,6600.0
2007-09-12 15:00:00,36.68,36.69,36.46,36.49,13200.0,18.0962,18.1011,17.9877,18.0025,13200.0
2007-09-12 15:10:00,36.45,36.5,36.44,36.49,5900.0,17.9827,18.0074,17.9778,18.0025,5900.0
2007-09-12 15:20:00,36.5,36.53,36.39,36.4,16500.0,18.0074,18.0222,17.9531,17.9581,16500.0
2007-09-12 15:30:00,36.38,36.46,36.35,36.42,7000.0,17.9482,17.9877,17.9334,17.9679,7000.0
2007-09-12 15:40:00,36.43,36.5,36.38,36.48,11000.0,17.9729,18.0074,17.9482,17.9975,11000.0
2007-09-12 15:50:00,36.48,36.5,36.31,36.4,15600.0,17.9975,18.0074,17.9137,17.9581,15600.0
2007-09-13 09:30:00,36.46,36.46,36.06,36.18,16600.0,18.1264,18.1264,17.9276,17.9872,16600.0
2007-09-13 09:40:00,36.18,36.2,35.87,35.91,36300.0,17.9872,17.9972,17.8331,17.853,36300.0
2007-09-13 09:50:00,35.89,36.48,35.87,36.41,17500.0,17.843,18.1364,17.8331,18.1016,17500.0
2007-09-13 10:00:00,36.43,36.45,36.32,36.35,10600.0,18.1115,18.1215,18.0568,18.0717,10600.0
2007-09-13 10:10:00,36.42,36.47,36.36,36.46,9700.0,18.1065,18.1314,18.0767,18.1264,9700.0
2007-09-13 10:20:00,36.46,36.6,36.38,36.52,14200.0,18.1264,18.196,18.0866,18.1563,14200.0
2007-09-13 10:30:00,36.56,36.74,36.49,36.67,8800.0,18.1761,18.2656,18.1413,18.2308,8800.0
2007-09-13 10:40:00,36.66,36.72,36.59,36.59,4900.0,18.2259,18.2557,18.1911,18.1911,4900.0
2007-09-13 10:50:00,36.64,36.82,36.64,36.72,6300.0,18.2159,18.3054,18.2159,18.2557,6300.0
2007-09-13 11:00:00,36.75,36.81,36.57,36.57,5600.0,18.2706,18.3004,18.1811,18.1811,5600.0
2007-09-13 11:10:00,36.57,36.65,36.53,36.64,4300.0,18.1811,18.2209,18.1612,18.2159,4300.0
2007-09-13 11:20:00,36.65,36.74,36.65,36.69,5400.0,18.2209,18.2656,18.2209,18.2408,5400.0
2007-09-13 11:30:00,36.69,36.71,36.46,36.52,11600.0,18.2408,18.2507,18.1264,18.1563,11600.0
2007-09-13 11:40:00,36.51,36.52,36.43,36.44,6900.0,18.1513,18.1563,18.1115,18.1165,6900.0
2007-09-13 11:50:00,36.42,36.53,36.42,36.53,9900.0,18.1065,18.1612,18.1065,18.1612,9900.0
2007-09-13 12:00:00,36.54,36.54,36.42,36.42,7000.0,18.1662,18.1662,18.1065,18.1065,7000.0
2007-09-13 12:10:00,36.42,36.54,36.42,36.53,7700.0,18.1065,18.1662,18.1065,18.1612,7700.0
2007-09-13 12:20:00,36.55,36.75,36.55,36.71,5600.0,18.1712,18.2706,18.1712,18.2507,5600.0
2007-09-13 12:30:00,36.69,36.79,36.66,36.79,2100.0,18.2408,18.2905,18.2259,18.2905,2100.0
2007-09-13 12:40:00,36.79,36.95,36.79,36.95,9200.0,18.2905,18.37,18.2905,18.37,9200.0
2007-09-13 12:50:00,36.95,37.03,36.94,37.03,6100.0,18.37,18.4098,18.3651,18.4098,6100.0
2007-09-13 13:00:00,37.04,37.16,37.02,37.16,10500.0,18.4148,18.4744,18.4048,18.4744,10500.0
2007-09-13 13:10:00,37.18,37.18,37.06,37.08,8100.0,18.4844,18.4844,18.4247,18.4347,8100.0
2007-09-13 13:20:00,37.12,37.15,37.05,37.07,10300.0,18.4545,18.4695,18.4197,18.4297,10300.0
2007-09-13 13:30:00,37.06,37.09,37.06,37.08,1200.0,18.4247,18.4396,18.4247,18.4347,1200.0
2007-09-13 13:40:00,37.1,37.14,37.08,37.13,3500.0,18.4446,18.4645,18.4347,18.4595,3500.0
2007-09-13 13:50:00,37.12,37.13,37.01,37.01,6800.0,18.4545,18.4595,18.3999,18.3999,6800.0
2007-09-13 14:00:00,37.0,37.02,36.96,36.99,3200.0,18.3949,18.4048,18.375,18.3899,3200.0
2007-09-13 14:10:00,36.99,37.12,36.99,36.99,10400.0,18.3899,18.4545,18.3899,18.3899,10400.0
2007-09-13 14:20:00,37.02,37.15,37.01,37.07,14200.0,18.4048,18.4695,18.3999,18.4297,14200.0
2007-09-13 14:30:00,37.07,37.17,37.07,37.08,15300.0,18.4297,18.4794,18.4297,18.4347,15300.0
2007-09-13 14:40:00,37.09,37.2,37.09,37.19,7600.0,18.4396,18.4943,18.4396,18.4893,7600.0
2007-09-13 14:50:00,37.18,37.21,37.08,37.16,11700.0,18.4844,18.4993,18.4347,18.4744,11700.0
2007-09-13 15:00:00,37.18,37.2,37.02,37.02,20400.0,18.4844,18.4943,18.4048,18.4048,20400.0
2007-09-13 15:10:00,37.02,37.12,37.02,37.12,26300.0,18.4048,18.4545,18.4048,18.4545,26300.0
2007-09-13 15:20:00,37.1,37.23,37.09,37.1,18100.0,18.4446,18.5092,18.4396,18.4446,18100.0
2007-09-13 15:30:00,37.1,37.21,37.03,37.2,22300.0,18.4446,18.4993,18.4098,18.4943,22300.0
2007-09-13 15:40:00,37.19,37.23,37.1,37.13,46000.0,18.4893,18.5092,18.4446,18.4595,46000.0
2007-09-13 15:50:00,37.1,37.18,37.05,37.07,41500.0,18.4446,18.4844,18.4197,18.4297,41500.0
2007-09-14 09:30:00,36.67,36.67,36.35,36.44,10100.0,18.2308,18.2308,18.0717,18.1165,10100.0
2007-09-14 09:40:00,36.43,36.5,36.34,36.44,8000.0,18.1115,18.1463,18.0668,18.1165,8000.0
2007-09-14 09:50:00,36.45,36.8,36.45,36.47,9300.0,18.1215,18.2955,18.1215,18.1314,9300.0
2007-09-14 10:00:00,36.44,36.65,36.36,36.41,6300.0,18.1165,18.2209,18.0767,18.1016,6300.0
2007-09-14 10:10:00,36.36,36.5,36.36,36.48,7000.0,18.0767,18.1463,18.0767,18.1364,7000.0
2007-09-14 10:20:00,36.48,36.5,36.35,36.46,6800.0,18.1364,18.1463,18.0717,18.1264,6800.0
2007-09-14 10:30:00,36.46,36.55,36.39,36.4,15800.0,18.1264,18.1712,18.0916,18.0966,15800.0
2007-09-14 10:40:00,36.39,36.57,36.32,36.55,9400.0,18.0916,18.1811,18.0568,18.1712,9400.0
2007-09-14 10:50:00,36.55,36.57,36.48,36.54,4800.0,18.1712,18.1811,18.1364,18.1662,4800.0
2007-09-14 11:00:00,36.52,36.58,36.48,36.48,4300.0,18.1563,18.1861,18.1364,18.1364,4300.0
2007-09-14 11:10:00,36.48,36.52,36.42,36.47,5600.0,18.1364,18.1563,18.1065,18.1314,5600.0
2007-09-14 11:20:00,36.45,36.45,36.3,36.37,8900.0,18.1215,18.1215,18.0469,18.0817,8900.0
2007-09-14 11:30:00,36.4,36.48,36.39,36.44,3900.0,18.0966,18.1364,18.0916,18.1165,3900.0
2007-09-14 11:40:00,36.44,36.62,36.44,36.56,3000.0,18.1165,18.206,18.1165,18.1761,3000.0
2007-09-14 11:50:00,36.6,36.83,36.54,36.56,6000.0,18.196,18.3104,18.1662,18.1761,6000.0
2007-09-14 12:00:00,36.58,36.81,36.58,36.73,9600.0,18.1861,18.3004,18.1861,18.2607,9600.0
2007-09-14 12:10:00,36.8,36.91,36.8,36.86,2300.0,18.2955,18.3501,18.2955,18.3253,2300.0
2007-09-14 12:20:00,36.84,36.94,36.8,36.9,3300.0,18.3153,18.3651,18.2955,18.3452,3300.0
2007-09-14 12:30:00,36.88,36.94,36.86,36.89,3600.0,18.3352,18.3651,18.3253,18.3402,3600.0
2007-09-14 12:40:00,36.91,36.91,36.71,36.71,4500.0,18.3501,18.3501,18.2507,18.2507,4500.0
2007-09-14 12:50:00,36.74,36.82,36.69,36.74,17300.0,18.2656,18.3054,18.2408,18.2656,17300.0
2007-09-14 13:00:00,36.73,36.8,36.66,36.66,14800.0,18.2607,18.2955,18.2259,18.2259,14800.0
2007-09-14 13:10:00,36.72,36.87,36.69,36.77,8800.0,18.2557,18.3303,18.2408,18.2805,8800.0
2007-09-14 13:20:00,36.76,36.89,36.76,36.87,7000.0,18.2756,18.3402,18.2756,18.3303,7000.0
2007-09-14 13:30:00,36.86,36.89,36.74,36.81,10800.0,18.3253,18.3402,18.2656,18.3004,10800.0
2007-09-14 13:40:00,36.81,36.85,36.76,36.82,5400.0,18.3004,18.3203,18.2756,18.3054,5400.0
2007-09-14 13:50:00,36.8,36.88,36.8,36.85,4300.0,18.2955,18.3352,18.2955,18.3203,4300.0
2007-09-14 14:00:00,36.83,36.88,36.64,36.68,6000.0,18.3104,18.3352,18.2159,18.2358,6000.0
2007-09-14 14:10:00,36.67,36.75,36.67,36.75,2100.0,18.2308,18.2706,18.2308,18.2706,2100.0
2007-09-14 14:20:00,36.73,36.77,36.72,36.72,2800.0,18.2607,18.2805,18.2557,18.2557,2800.0
2007-09-14 14:30:00,36.72,36.86,36.72,36.78,4200.0,18.2557,18.3253,18.2557,18.2855,4200.0
2007-09-14 14:40:00,36.8,36.86,36.71,36.71,5900.0,18.2955,18.3253,18.2507,18.2507,5900.0
2007-09-14 14:50:00,36.75,36.84,36.68,36.71,13200.0,18.2706,18.3153,18.2358,18.2507,13200.0
2007-09-14 15:00:00,36.76,36.82,36.75,36.8,8300.0,18.2756,18.3054,18.2706,18.2955,8300.0
2007-09-14 15:10:00,36.8,36.83,36.75,36.76,6400.0,18.2955,18.3104,18.2706,18.2756,6400.0
2007-09-14 15:20:00,36.77,36.85,36.77,36.84,8200.0,18.2805,18.3203,18.2805,18.3153,8200.0
2007-09-14 15:30:00,36.81,36.88,36.76,36.88,8000.0,18.3004,18.3352,18.2756,18.3352,8000.0
2007-09-14 15:40:00,36.88,36.95,36.83,36.89,16100.0,18.3352,18.37,18.3104,18.3402,16100.0
2007-09-14 15:50:00,36.91,36.99,36.87,36.95,16100.0,18.3501,18.3899,18.3303,18.37,16100.0
2007-09-17 09:30:00,36.93,37.05,36.6,36.81,6700.0,18.3601,18.4197,18.196,18.3004,6700.0
2007-09-17 09:40:00,36.8,36.8,36.51,36.56,10700.0,18.2955,18.2955,18.1513,18.1761,10700.0
2007-09-17 09:50:00,36.52,36.56,36.25,36.44,49600.0,18.1563,18.1761,18.022,18.1165,49600.0
2007-09-17 10:00:00,36.44,36.5,36.32,36.32,2000.0,18.1165,18.1463,18.0568,18.0568,2000.0
2007-09-17 10:10:00,36.32,36.49,36.32,36.42,5800.0,18.0568,18.1413,18.0568,18.1065,5800.0
2007-09-17 10:20:00,36.43,36.44,36.29,36.3,10100.0,18.1115,18.1165,18.0419,18.0469,10100.0
2007-09-17 10:30:00,36.32,36.4,36.28,36.4,34300.0,18.0568,18.0966,18.0369,18.0966,34300.0
2007-09-17 10:40:00,36.4,36.45,36.3,36.39,10600.0,18.0966,18.1215,18.0469,18.0916,10600.0
2007-09-17 10:50:00,36.37,36.37,36.28,36.34,3800.0,18.0817,18.0817,18.0369,18.0668,3800.0
2007-09-17 11:00:00,36.32,36.38,36.32,36.36,1800.0,18.0568,18.0866,18.0568,18.0767,1800.0
2007-09-17 11:10:00,36.35,36.38,36.16,36.16,108000.0,18.0717,18.0866,17.9773,17.9773,108000.0
2007-09-17 11:20:00,36.19,36.46,36.15,36.44,9900.0,17.9922,18.1264,17.9723,18.1165,9900.0
2007-09-17 11:30:00,36.38,36.52,36.36,36.46,6400.0,18.0866,18.1563,18.0767,18.1264,6400.0
2007-09-17 11:40:00,36.5,36.54,36.44,36.48,6600.0,18.1463,18.1662,18.1165,18.1364,6600.0
2007-09-17 11:50:00,36.51,36.53,36.45,36.5,6300.0,18.1513,18.1612,18.1215,18.1463,6300.0
2007-09-17 12:00:00,36.53,36.57,36.4,36.45,10500.0,18.1612,18.1811,18.0966,18.1215,10500.0
2007-09-17 12:10:00,36.42,36.43,36.35,36.43,1600.0,18.1065,18.1115,18.0717,18.1115,1600.0
2007-09-17 12:20:00,36.45,36.45,36.36,36.45,7200.0,18.1215,18.1215,18.0767,18.1215,7200.0
2007-09-17 12:30:00,36.47,36.48,36.43,36.45,33600.0,18.1314,18.1364,18.1115,18.1215,33600.0
2007-09-17 12:40:00,36.45,36.52,36.44,36.52,7500.0,18.1215,18.1563,18.1165,18.1563,7500.0
2007-09-17 12:50:00,36.5,36.54,36.44,36.48,7300.0,18.1463,18.1662,18.1165,18.1364,7300.0
2007-09-17 13:00:00,36.48,36.52,36.34,36.43,13900.0,18.1364,18.1563,18.0668,18.1115,13900.0
2007-09-17 13:10:00,36.43,36.43,36.39,36.41,3400.0,18.1115,18.1115,18.0916,18.1016,3400.0
2007-09-17 13:20:00,36.35,36.37,36.28,36.33,4600.0,18.0717,18.0817,18.0369,18.0618,4600.0
2007-09-17 13:30:00,36.33,36.34,36.22,36.3,13900.0,18.0618,18.0668,18.0071,18.0469,13900.0
2007-09-17 13:40:00,36.3,36.39,36.27,36.38,6400.0,18.0469,18.0916,18.032,18.0866,6400.0
2007-09-17 13:50:00,36.41,36.41,36.3,36.31,5500.0,18.1016,18.1016,18.0469,18.0518,5500.0
2007-09-17 14:00:00,36.31,36.36,36.31,36.36,7900.0,18.0518,18.0767,18.0518,18.0767,7900.0
2007-09-17 14:10:00,36.35,36.41,36.35,36.38,3800.0,18.0717,18.1016,18.0717,18.0866,3800.0
2007-09-17 14:20:00,36.38,36.45,36.29,36.39,7100.0,18.0866,18.1215,18.0419,18.0916,7100.0
2007-09-17 14:30:00,36.39,36.45,36.37,36.37,5800.0,18.0916,18.1215,18.0817,18.0817,5800.0
2007-09-17 14:40:00,36.4,36.4,36.32,36.32,3300.0,18.0966,18.0966,18.0568,18.0568,3300.0
2007-09-17 14:50:00,36.32,36.44,36.32,36.38,8300.0,18.0568,18.1165,18.0568,18.0866,8300.0
2007-09-17 15:00:00,36.35,36.4,36.33,36.4,7400.0,18.0717,18.0966,18.0618,18.0966,7400.0
2007-09-17 15:10:00,36.43,36.56,36.39,36.54,68700.0,18.1115,18.1761,18.0916,18.1662,68700.0
2007-09-17 15:20:00,36.54,36.56,36.44,36.46,21400.0,18.1662,18.1761,18.1165,18.1264,21400.0
2007-09-17 15:30:00,36.46,36.55,36.42,36.54,14100.0,18.1264,18.1712,18.1065,18.1662,14100.0
2007-09-17 15:40:00,36.52,36.68,36.52,36.62,12800.0,18.1563,18.2358,18.1563,18.206,12800.0
2007-09-17 15:50:00,36.62,36.67,36.53,36.57,20100.0,18.206,18.2308,18.1612,18.1811,20100.0
2007-09-18 09:30:00,36.8,36.8,36.66,36.69,74100.0,18.2955,18.2955,18.2259,18.2408,74100.0
2007-09-18 09:40:00,36.65,36.65,36.5,36.5,185400.0,18.2209,18.2209,18.1463,18.1463,185400.0
2007-09-18 09:50:00,36.4,36.4,36.03,36.12,11500.0,18.0966,18.0966,17.9126,17.9574,11500.0
2007-09-18 10:00:00,36.15,36.23,36.02,36.14,14300.0,17.9723,18.0121,17.9077,17.9673,14300.0
2007-09-18 10:10:00,36.14,36.2,35.86,36.15,19400.0,17.9673,17.9972,17.8281,17.9723,19400.0
2007-09-18 10:20:00,36.18,36.38,36.17,36.32,5700.0,17.9872,18.0866,17.9822,18.0568,5700.0
2007-09-18 10:30:00,36.34,36.39,36.24,36.37,7200.0,18.0668,18.0916,18.017,18.0817,7200.0
2007-09-18 10:40:00,36.37,36.52,36.24,36.37,62900.0,18.0817,18.1563,18.017,18.0817,62900.0
2007-09-18 10:50:00,36.36,36.72,36.35,36.63,12900.0,18.0767,18.2557,18.0717,18.2109,12900.0
2007-09-18 11:00:00,36.57,36.75,36.41,36.75,5500.0,18.1811,18.2706,18.1016,18.2706,5500.0
2007-09-18 11:10:00,36.78,36.8,36.68,36.74,38200.0,18.2855,18.2955,18.2358,18.2656,38200.0
2007-09-18 11:20:00,36.74,36.77,36.41,36.52,25500.0,18.2656,18.2805,18.1016,18.1563,25500.0
2007-09-18 11:30:00,36.52,36.54,36.41,36.41,9800.0,18.1563,18.1662,18.1016,18.1016,9800.0
2007-09-18 11:40:00,36.4,36.4,36.32,36.34,7500.0,18.0966,18.0966,18.0568,18.0668,7500.0
2007-09-18 11:50:00,36.35,36.46,36.35,36.42,4900.0,18.0717,18.1264,18.0717,18.1065,4900.0
2007-09-18 12:00:00,36.41,36.42,36.14,36.21,241900.0,18.1016,18.1065,17.9673,18.0021,241900.0
2007-09-18 12:10:00,36.22,36.27,36.04,36.1,56800.0,18.0071,18.032,17.9176,17.9474,56800.0
2007-09-18 12:20:00,36.1,36.1,35.9,35.98,10000.0,17.9474,17.9474,17.848,17.8878,10000.0
2007-09-18 12:30:00,35.95,36.01,35.94,35.96,7100.0,17.8729,17.9027,17.8679,17.8778,7100.0
2007-09-18 12:40:00,35.96,35.96,35.88,35.92,5900.0,17.8778,17.8778,17.8381,17.858,5900.0
2007-09-18 12:50:00,35.92,35.95,35.89,35.92,3700.0,17.858,17.8729,17.843,17.858,3700.0
2007-09-18 13:00:00,35.94,36.02,35.89,35.89,3700.0,17.8679,17.9077,17.843,17.843,3700.0
2007-09-18 13:10:00,35.91,35.94,35.87,35.92,1200.0,17.853,17.8679,17.8331,17.858,1200.0
2007-09-18 13:20:00,35.92,36.04,35.92,36.01,6900.0,17.858,17.9176,17.858,17.9027,6900.0
2007-09-18 13:30:00,36.02,36.19,36.02,36.19,1700.0,17.9077,17.9922,17.9077,17.9922,1700.0
2007-09-18 13:40:00,36.18,36.18,36.06,36.12,9600.0,17.9872,17.9872,17.9276,17.9574,9600.0
2007-09-18 13:50:00,36.12,36.31,36.09,36.3,5900.0,17.9574,18.0518,17.9425,18.0469,5900.0
2007-09-18 14:00:00,36.35,36.49,36.32,36.49,24800.0,18.0717,18.1413,18.0568,18.1413,24800.0
2007-09-18 14:10:00,36.49,37.29,36.46,37.02,38400.0,18.1413,18.5391,18.1264,18.4048,38400.0
2007-09-18 14:20:00,37.03,37.26,36.73,36.95,29900.0,18.4098,18.5241,18.2607,18.37,29900.0
2007-09-18 14:30:00,37.01,37.36,37.0,37.3,44000.0,18.3999,18.5739,18.3949,18.544,44000.0
2007-09-18 14:40:00,37.29,37.49,37.25,37.4,22400.0,18.5391,18.6385,18.5192,18.5938,22400.0
2007-09-18 14:50:00,37.36,37.36,37.15,37.15,15800.0,18.5739,18.5739,18.4695,18.4695,15800.0
2007-09-18 15:00:00,37.14,37.14,36.9,36.98,18200.0,18.4645,18.4645,18.3452,18.3849,18200.0
2007-09-18 15:10:00,36.99,37.12,36.99,37.05,17200.0,18.3899,18.4545,18.3899,18.4197,17200.0
2007-09-18 15:20:00,37.05,37.08,36.96,37.05,15000.0,18.4197,18.4347,18.375,18.4197,15000.0
2007-09-18 15:30:00,37.05,37.44,37.01,37.39,22800.0,18.4197,18.6136,18.3999,18.5888,22800.0
2007-09-18 15:40:00,37.43,37.6,37.35,37.6,28300.0,18.6087,18.6932,18.5689,18.6932,28300.0
2007-09-18 15:50:00,37.6,37.64,37.35,37.5,50300.0,18.6932,18.7131,18.5689,18.6435,50300.0
2007-09-19 09:30:00,37.51,38.1,37.51,38.1,9300.0,18.6484,18.9418,18.6484,18.9418,9300.0
2007-09-19 09:40:00,38.06,39.98,38.06,39.98,47200.0,18.9219,19.8764,18.9219,19.8764,47200.0
2007-09-19 09:50:00,39.87,39.87,39.16,39.38,30800.0,19.8217,19.8217,19.4688,19.5781,30800.0
2007-09-19 10:00:00,39.38,39.58,39.28,39.36,43100.0,19.5781,19.6776,19.5284,19.5682,43100.0
2007-09-19 10:10:00,39.3,39.41,39.29,39.31,11700.0,19.5384,19.593,19.5334,19.5433,11700.0
2007-09-19 10:20:00,39.28,39.34,39.21,39.33,10200.0,19.5284,19.5582,19.4936,19.5533,10200.0
2007-09-19 10:30:00,39.33,39.33,38.87,38.88,38900.0,19.5533,19.5533,19.3246,19.3295,38900.0
2007-09-19 10:40:00,38.88,39.03,38.7,38.94,28900.0,19.3295,19.4041,19.2401,19.3594,28900.0
2007-09-19 10:50:00,38.94,39.29,38.94,39.26,22000.0,19.3594,19.5334,19.3594,19.5185,22000.0
2007-09-19 11:00:00,39.27,39.4,39.18,39.31,24900.0,19.5234,19.5881,19.4787,19.5433,24900.0
2007-09-19 11:10:00,39.33,39.39,39.08,39.32,45200.0,19.5533,19.5831,19.429,19.5483,45200.0
2007-09-19 11:20:00,39.35,39.35,39.28,39.29,11200.0,19.5632,19.5632,19.5284,19.5334,11200.0
2007-09-19 11:30:00,39.3,39.3,39.09,39.1,32500.0,19.5384,19.5384,19.434,19.4389,32500.0
2007-09-19 11:40:00,39.1,39.2,38.97,39.19,20700.0,19.4389,19.4886,19.3743,19.4837,20700.0
2007-09-19 11:50:00,39.18,39.23,39.13,39.21,6700.0,19.4787,19.5036,19.4538,19.4936,6700.0
2007-09-19 12:00:00,39.2,39.2,39.07,39.11,4400.0,19.4886,19.4886,19.424,19.4439,4400.0
2007-09-19 12:10:00,39.07,39.18,39.02,39.16,4200.0,19.424,19.4787,19.3992,19.4688,4200.0
2007-09-19 12:20:00,39.16,39.2,39.13,39.2,4000.0,19.4688,19.4886,19.4538,19.4886,4000.0
2007-09-19 12:30:00,39.2,39.2,39.01,39.02,4400.0,19.4886,19.4886,19.3942,19.3992,4400.0
2007-09-19 12:40:00,39.02,39.1,39.01,39.08,2900.0,19.3992,19.4389,19.3942,19.429,2900.0
2007-09-19 12:50:00,39.08,39.16,39.08,39.11,5100.0,19.429,19.4688,19.429,19.4439,5100.0
2007-09-19 13:00:00,39.08,39.08,38.77,38.77,4700.0,19.429,19.429,19.2749,19.2749,4700.0
2007-09-19 13:10:00,38.83,38.92,38.76,38.82,4700.0,19.3047,19.3494,19.2699,19.2997,4700.0
2007-09-19 13:20:00,38.83,38.83,38.5,38.57,17400.0,19.3047,19.3047,19.1406,19.1754,17400.0
2007-09-19 13:30:00,38.56,38.75,38.48,38.59,15200.0,19.1705,19.2649,19.1307,19.1854,15200.0
2007-09-19 13:40:00,38.65,38.85,38.61,38.85,5900.0,19.2152,19.3146,19.1953,19.3146,5900.0
2007-09-19 13:50:00,38.88,38.89,38.77,38.82,3500.0,19.3295,19.3345,19.2749,19.2997,3500.0
2007-09-19 14:00:00,38.82,38.89,38.71,38.78,6500.0,19.2997,19.3345,19.245,19.2798,6500.0
2007-09-19 14:10:00,38.77,38.84,38.65,38.67,11500.0,19.2749,19.3097,19.2152,19.2251,11500.0
2007-09-19 14:20:00,38.67,39.02,38.67,38.96,13600.0,19.2251,19.3992,19.2251,19.3693,13600.0
2007-09-19 14:30:00,38.95,39.01,38.93,38.94,4500.0,19.3643,19.3942,19.3544,19.3594,4500.0
2007-09-19 14:40:00,38.94,38.98,38.9,38.96,5200.0,19.3594,19.3793,19.3395,19.3693,5200.0
2007-09-19 14:50:00,38.95,39.17,38.95,39.11,14000.0,19.3643,19.4737,19.3643,19.4439,14000.0
2007-09-19 15:00:00,39.16,39.2,39.08,39.15,5900.0,19.4688,19.4886,19.429,19.4638,5900.0
2007-09-19 15:10:00,39.14,39.32,39.14,39.31,26100.0,19.4588,19.5483,19.4588,19.5433,26100.0
2007-09-19 15:20:00,39.3,39.31,39.27,39.3,12200.0,19.5384,19.5433,19.5234,19.5384,12200.0
2007-09-19 15:30:00,39.29,39.3,39.22,39.22,10400.0,19.5334,19.5384,19.4986,19.4986,10400.0
2007-09-19 15:40:00,39.23,39.41,39.2,39.2,23400.0,19.5036,19.593,19.4886,19.4886,23400.0
2007-09-19 15:50:00,39.23,39.36,39.19,39.29,33100.0,19.5036,19.5682,19.4837,19.5334,33100.0
2007-09-20 09:30:00,39.25,39.34,39.03,39.03,4000.0,19.5135,19.5582,19.4041,19.4041,4000.0
2007-09-20 09:40:00,39.0,39.01,38.6,38.91,11300.0,19.3892,19.3942,19.1903,19.3445,11300.0
2007-09-20 09:50:00,38.91,39.2,38.91,39.07,23700.0,19.3445,19.4886,19.3445,19.424,23700.0
2007-09-20 10:00:00,39.01,39.04,38.7,38.73,8600.0,19.3942,19.4091,19.2401,19.255,8600.0
2007-09-20 10:10:00,38.7,38.74,38.54,38.63,6800.0,19.2401,19.2599,19.1605,19.2053,6800.0
2007-09-20 10:20:00,38.63,38.64,38.42,38.42,8600.0,19.2053,19.2102,19.1009,19.1009,8600.0
2007-09-20 10:30:00,38.44,38.44,38.3,38.4,8200.0,19.1108,19.1108,19.0412,19.0909,8200.0
2007-09-20 10:40:00,38.4,38.4,38.16,38.19,18500.0,19.0909,19.0909,18.9716,18.9865,18500.0
2007-09-20 10:50:00,38.23,38.27,38.19,38.25,6600.0,19.0064,19.0263,18.9865,19.0163,6600.0
2007-09-20 11:00:00,38.27,38.33,38.15,38.23,30200.0,19.0263,19.0561,18.9666,19.0064,30200.0
2007-09-20 11:10:00,38.21,38.3,38.21,38.23,10700.0,18.9965,19.0412,18.9965,19.0064,10700.0
2007-09-20 11:20:00,38.21,38.25,37.98,38.18,5300.0,18.9965,19.0163,18.8821,18.9815,5300.0
2007-09-20 11:30:00,38.18,38.18,38.09,38.09,8400.0,18.9815,18.9815,18.9368,18.9368,8400.0
2007-09-20 11:40:00,38.09,38.11,38.07,38.09,3900.0,18.9368,18.9467,18.9268,18.9368,3900.0
2007-09-20 11:50:00,38.08,38.26,38.08,38.26,5700.0,18.9318,19.0213,18.9318,19.0213,5700.0
2007-09-20 12:00:00,38.25,38.43,38.24,38.43,10600.0,19.0163,19.1058,19.0114,19.1058,10600.0
2007-09-20 12:10:00,38.44,38.48,38.44,38.48,4400.0,19.1108,19.1307,19.1108,19.1307,4400.0
2007-09-20 12:20:00,38.47,38.48,38.29,38.34,4000.0,19.1257,19.1307,19.0362,19.0611,4000.0
2007-09-20 12:30:00,38.3,38.3,38.11,38.22,3700.0,19.0412,19.0412,18.9467,19.0014,3700.0
2007-09-20 12:40:00,38.17,38.27,38.17,38.25,4400.0,18.9766,19.0263,18.9766,19.0163,4400.0
2007-09-20 12:50:00,38.25,38.55,38.25,38.44,8400.0,19.0163,19.1655,19.0163,19.1108,8400.0
2007-09-20 13:00:00,38.43,38.53,38.43,38.49,7500.0,19.1058,19.1555,19.1058,19.1357,7500.0
2007-09-20 13:10:00,38.49,38.56,38.48,38.56,7400.0,19.1357,19.1705,19.1307,19.1705,7400.0
2007-09-20 13:20:00,38.59,38.59,38.42,38.52,12600.0,19.1854,19.1854,19.1009,19.1506,12600.0
2007-09-20 13:30:00,38.57,38.6,38.47,38.53,8500.0,19.1754,19.1903,19.1257,19.1555,8500.0
2007-09-20 13:40:00,38.53,38.53,38.41,38.51,7000.0,19.1555,19.1555,19.0959,19.1456,7000.0
2007-09-20 13:50:00,38.51,38.51,38.35,38.38,4600.0,19.1456,19.1456,19.0661,19.081,4600.0
2007-09-20 14:00:00,38.4,38.55,38.38,38.51,12400.0,19.0909,19.1655,19.081,19.1456,12400.0
2007-09-20 14:10:00,38.51,38.52,38.4,38.46,5700.0,19.1456,19.1506,19.0909,19.1207,5700.0
2007-09-20 14:20:00,38.44,38.47,38.31,38.36,10100.0,19.1108,19.1257,19.0462,19.071,10100.0
2007-09-20 14:30:00,38.34,38.42,38.28,38.41,14300.0,19.0611,19.1009,19.0313,19.0959,14300.0
2007-09-20 14:40:00,38.42,38.46,38.3,38.32,28700.0,19.1009,19.1207,19.0412,19.0511,28700.0
2007-09-20 14:50:00,38.32,38.38,38.31,38.34,7600.0,19.0511,19.081,19.0462,19.0611,7600.0
2007-09-20 15:00:00,38.33,38.33,38.23,38.26,13900.0,19.0561,19.0561,19.0064,19.0213,13900.0
2007-09-20 15:10:00,38.3,38.44,38.28,38.44,11100.0,19.0412,19.1108,19.0313,19.1108,11100.0
2007-09-20 15:20:00,38.42,38.43,38.34,38.37,4100.0,19.1009,19.1058,19.0611,19.076,4100.0
2007-09-20 15:30:00,38.38,38.47,38.26,38.39,18000.0,19.081,19.1257,19.0213,19.0859,18000.0
2007-09-20 15:40:00,38.37,38.43,38.32,38.37,26500.0,19.076,19.1058,19.0511,19.076,26500.0
2007-09-20 15:50:00,38.37,38.45,38.32,38.42,17300.0,19.076,19.1158,19.0511,19.1009,17300.0
2007-09-21 09:30:00,38.48,38.66,38.43,38.66,198600.0,19.1307,19.2202,19.1058,19.2202,198600.0
2007-09-21 09:40:00,38.6,38.74,38.23,38.63,4300.0,19.1903,19.2599,19.0064,19.2053,4300.0
2007-09-21 09:50:00,38.7,38.78,38.57,38.57,2200.0,19.2401,19.2798,19.1754,19.1754,2200.0
2007-09-21 10:00:00,38.57,38.78,38.53,38.78,1700.0,19.1754,19.2798,19.1555,19.2798,1700.0
2007-09-21 10:10:00,38.71,38.82,38.55,38.55,5700.0,19.245,19.2997,19.1655,19.1655,5700.0
2007-09-21 10:20:00,38.59,38.63,38.57,38.61,3700.0,19.1854,19.2053,19.1754,19.1953,3700.0
2007-09-21 10:30:00,38.57,38.59,38.41,38.48,3200.0,19.1754,19.1854,19.0959,19.1307,3200.0
2007-09-21 10:40:00,38.41,38.41,38.09,38.28,9900.0,19.0959,19.0959,18.9368,19.0313,9900.0
2007-09-21 10:50:00,38.25,38.25,38.09,38.18,9500.0,19.0163,19.0163,18.9368,18.9815,9500.0
2007-09-21 11:00:00,38.17,38.24,38.05,38.19,9100.0,18.9766,19.0114,18.9169,18.9865,9100.0
2007-09-21 11:10:00,38.18,38.18,38.11,38.14,2500.0,18.9815,18.9815,18.9467,18.9617,2500.0
2007-09-21 11:20:00,38.16,38.23,38.16,38.21,6900.0,18.9716,19.0064,18.9716,18.9965,6900.0
2007-09-21 11:30:00,38.2,38.21,37.95,38.05,12800.0,18.9915,18.9965,18.8672,18.9169,12800.0
2007-09-21 11:40:00,38.07,38.19,37.98,38.13,11900.0,18.9268,18.9865,18.8821,18.9567,11900.0
2007-09-21 11:50:00,38.15,38.23,38.15,38.15,20100.0,18.9666,19.0064,18.9666,18.9666,20100.0
2007-09-21 12:00:00,38.15,38.19,38.05,38.07,9900.0,18.9666,18.9865,18.9169,18.9268,9900.0
2007-09-21 12:10:00,38.07,38.09,37.91,37.91,6400.0,18.9268,18.9368,18.8473,18.8473,6400.0
2007-09-21 12:20:00,37.92,38.01,37.89,37.93,2500.0,18.8523,18.897,18.8374,18.8572,2500.0
2007-09-21 12:30:00,37.95,38.07,37.95,38.03,1300.0,18.8672,18.9268,18.8672,18.907,1300.0
2007-09-21 12:40:00,38.04,38.05,37.94,37.94,1800.0,18.9119,18.9169,18.8622,18.8622,1800.0
2007-09-21 12:50:00,38.0,38.0,37.92,37.93,2400.0,18.892,18.892,18.8523,18.8572,2400.0
2007-09-21 13:00:00,37.94,37.94,37.9,37.9,1100.0,18.8622,18.8622,18.8423,18.8423,1100.0
2007-09-21 13:10:00,37.93,37.93,37.83,37.84,1800.0,18.8572,18.8572,18.8075,18.8125,1800.0
2007-09-21 13:20:00,37.85,37.91,37.85,37.91,800.0,18.8175,18.8473,18.8175,18.8473,800.0
2007-09-21 13:30:00,37.89,38.06,37.89,38.03,2200.0,18.8374,18.9219,18.8374,18.907,2200.0
2007-09-21 13:40:00,38.04,38.09,37.95,38.01,3500.0,18.9119,18.9368,18.8672,18.897,3500.0
2007-09-21 13:50:00,37.98,38.01,37.86,37.87,3100.0,18.8821,18.897,18.8224,18.8274,3100.0
2007-09-21 14:00:00,37.86,37.92,37.86,37.9,2500.0,18.8224,18.8523,18.8224,18.8423,2500.0
2007-09-21 14:10:00,37.89,37.95,37.88,37.91,2500.0,18.8374,18.8672,18.8324,18.8473,2500.0
2007-09-21 14:20:00,37.96,38.02,37.93,38.02,1300.0,18.8722,18.902,18.8572,18.902,1300.0
2007-09-21 14:30:00,38.02,38.13,38.02,38.07,3200.0,18.902,18.9567,18.902,18.9268,3200.0
2007-09-21 14:40:00,38.07,38.12,37.99,38.01,7100.0,18.9268,18.9517,18.8871,18.897,7100.0
2007-09-21 14:50:00,38.04,38.04,37.98,37.99,2000.0,18.9119,18.9119,18.8821,18.8871,2000.0
2007-09-21 15:00:00,37.99,38.01,37.95,37.95,4900.0,18.8871,18.897,18.8672,18.8672,4900.0
2007-09-21 15:10:00,37.95,37.99,37.92,37.98,7100.0,18.8672,18.8871,18.8523,18.8821,7100.0
2007-09-21 15:20:00,37.92,37.99,37.84,37.88,5600.0,18.8523,18.8871,18.8125,18.8324,5600.0
2007-09-21 15:30:00,37.91,38.0,37.88,37.99,5600.0,18.8473,18.892,18.8324,18.8871,5600.0
2007-09-21 15:40:00,38.01,38.06,37.75,37.83,6900.0,18.897,18.9219,18.7678,18.8075,6900.0
2007-09-21 15:50:00,37.8,37.92,37.79,37.88,8600.0,18.7926,18.8523,18.7876,18.8324,8600.0
2007-09-24 09:30:00,37.67,37.95,37.67,37.85,4000.0,18.728,18.8672,18.728,18.8175,4000.0
2007-09-24 09:40:00,37.87,38.16,37.87,38.15,5300.0,18.8274,18.9716,18.8274,18.9666,5300.0
2007-09-24 09:50:00,38.15,38.18,37.8,37.8,3800.0,18.9666,18.9815,18.7926,18.7926,3800.0
2007-09-24 10:00:00,37.89,37.93,37.8,37.86,2200.0,18.8374,18.8572,18.7926,18.8224,2200.0
2007-09-24 10:10:00,37.88,37.92,37.79,37.79,6200.0,18.8324,18.8523,18.7876,18.7876,6200.0
2007-09-24 10:20:00,37.77,37.92,37.7,37.82,22200.0,18.7777,18.8523,18.7429,18.8026,22200.0
2007-09-24 10:30:00,37.84,37.85,37.73,37.73,8300.0,18.8125,18.8175,18.7578,18.7578,8300.0
2007-09-24 10:40:00,37.77,37.77,37.68,37.68,4600.0,18.7777,18.7777,18.733,18.733,4600.0
2007-09-24 10:50:00,37.69,37.69,37.51,37.66,7800.0,18.7379,18.7379,18.6484,18.723,7800.0
2007-09-24 11:00:00,37.66,37.76,37.65,37.75,5700.0,18.723,18.7727,18.718,18.7678,5700.0
2007-09-24 11:10:00,37.75,37.75,37.58,37.63,6700.0,18.7678,18.7678,18.6832,18.7081,6700.0
2007-09-24 11:20:00,37.63,37.84,37.58,37.84,16900.0,18.7081,18.8125,18.6832,18.8125,16900.0
2007-09-24 11:30:00,37.84,38.06,37.77,37.77,18000.0,18.8125,18.9219,18.7777,18.7777,18000.0
2007-09-24 11:40:00,37.79,37.82,37.69,37.76,10000.0,18.7876,18.8026,18.7379,18.7727,10000.0
2007-09-24 11:50:00,37.77,37.87,37.66,37.8,14100.0,18.7777,18.8274,18.723,18.7926,14100.0
2007-09-24 12:00:00,37.81,37.91,37.78,37.88,7600.0,18.7976,18.8473,18.7827,18.8324,7600.0
2007-09-24 12:10:00,37.87,37.87,37.73,37.73,2000.0,18.8274,18.8274,18.7578,18.7578,2000.0
2007-09-24 12:20:00,37.7,37.75,37.59,37.75,5800.0,18.7429,18.7678,18.6882,18.7678,5800.0
2007-09-24 12:30:00,37.75,37.8,37.65,37.79,10000.0,18.7678,18.7926,18.718,18.7876,10000.0
2007-09-24 12:40:00,37.79,37.79,37.75,37.78,2300.0,18.7876,18.7876,18.7678,18.7827,2300.0
2007-09-24 12:50:00,37.77,37.77,37.66,37.72,6000.0,18.7777,18.7777,18.723,18.7528,6000.0
2007-09-24 13:00:00,37.72,37.74,37.71,37.73,5000.0,18.7528,18.7628,18.7479,18.7578,5000.0
2007-09-24 13:10:00,37.73,37.76,37.65,37.72,7300.0,18.7578,18.7727,18.718,18.7528,7300.0
2007-09-24 13:20:00,37.72,37.78,37.55,37.73,14400.0,18.7528,18.7827,18.6683,18.7578,14400.0
2007-09-24 13:30:00,37.74,37.79,37.56,37.79,19500.0,18.7628,18.7876,18.6733,18.7876,19500.0
2007-09-24 13:40:00,37.79,37.85,37.62,37.65,14800.0,18.7876,18.8175,18.7031,18.718,14800.0
2007-09-24 13:50:00,37.66,37.73,37.62,37.67,5100.0,18.723,18.7578,18.7031,18.728,5100.0
2007-09-24 14:00:00,37.67,37.75,37.64,37.74,9300.0,18.728,18.7678,18.7131,18.7628,9300.0
2007-09-24 14:10:00,37.74,37.76,37.7,37.75,5300.0,18.7628,18.7727,18.7429,18.7678,5300.0
2007-09-24 14:20:00,37.75,37.8,37.63,37.68,5700.0,18.7678,18.7926,18.7081,18.733,5700.0
2007-09-24 14:30:00,37.65,37.82,37.59,37.82,7500.0,18.718,18.8026,18.6882,18.8026,7500.0
2007-09-24 14:40:00,37.83,37.87,37.77,37.78,7100.0,18.8075,18.8274,18.7777,18.7827,7100.0
2007-09-24 14:50:00,37.8,37.89,37.79,37.89,8500.0,18.7926,18.8374,18.7876,18.8374,8500.0
2007-09-24 15:00:00,37.89,37.95,37.71,37.9,8500.0,18.8374,18.8672,18.7479,18.8423,8500.0
2007-09-24 15:10:00,37.9,38.22,37.85,38.2,15300.0,18.8423,19.0014,18.8175,18.9915,15300.0
2007-09-24 15:20:00,38.2,38.27,38.17,38.2,12000.0,18.9915,19.0263,18.9766,18.9915,12000.0
2007-09-24 15:30:00,38.2,38.21,37.9,37.97,8600.0,18.9915,18.9965,18.8423,18.8771,8600.0
2007-09-24 15:40:00,37.97,38.12,37.93,38.07,7000.0,18.8771,18.9517,18.8572,18.9268,7000.0
2007-09-24 15:50:00,38.07,38.22,37.91,38.09,15500.0,18.9268,19.0014,18.8473,18.9368,15500.0
2007-09-25 09:30:00,37.69,37.91,37.49,37.49,3500.0,18.7379,18.8473,18.6385,18.6385,3500.0
2007-09-25 09:40:00,37.42,37.6,37.42,37.59,10500.0,18.6037,18.6932,18.6037,18.6882,10500.0
2007-09-25 09:50:00,37.6,37.71,37.42,37.42,3500.0,18.6932,18.7479,18.6037,18.6037,3500.0
2007-09-25 10:00:00,37.42,37.58,37.04,37.58,5000.0,18.6037,18.6832,18.4148,18.6832,5000.0
2007-09-25 10:10:00,37.58,37.64,37.5,37.58,3000.0,18.6832,18.7131,18.6435,18.6832,3000.0
2007-09-25 10:20:00,37.64,37.64,37.56,37.56,1900.0,18.7131,18.7131,18.6733,18.6733,1900.0
2007-09-25 10:30:00,37.51,37.59,37.51,37.59,1600.0,18.6484,18.6882,18.6484,18.6882,1600.0
2007-09-25 10:40:00,37.56,37.61,37.56,37.59,2900.0,18.6733,18.6982,18.6733,18.6882,2900.0
2007-09-25 10:50:00,37.59,37.61,37.59,37.59,2200.0,18.6882,18.6982,18.6882,18.6882,2200.0
2007-09-25 11:00:00,37.59,37.61,37.48,37.57,3500.0,18.6882,18.6982,18.6335,18.6783,3500.0
2007-09-25 11:10:00,37.57,37.57,37.52,37.56,2500.0,18.6783,18.6783,18.6534,18.6733,2500.0
2007-09-25 11:20:00,37.56,37.6,37.44,37.57,6500.0,18.6733,18.6932,18.6136,18.6783,6500.0
2007-09-25 11:30:00,37.56,37.56,37.5,37.53,2100.0,18.6733,18.6733,18.6435,18.6584,2100.0
2007-09-25 11:40:00,37.56,37.66,37.56,37.58,4000.0,18.6733,18.723,18.6733,18.6832,4000.0
2007-09-25 11:50:00,37.57,37.75,37.53,37.65,5500.0,18.6783,18.7678,18.6584,18.718,5500.0
2007-09-25 12:00:00,37.65,37.66,37.59,37.65,7700.0,18.718,18.723,18.6882,18.718,7700.0
2007-09-25 12:10:00,37.65,37.65,37.55,37.55,2400.0,18.718,18.718,18.6683,18.6683,2400.0
2007-09-25 12:20:00,37.56,37.67,37.54,37.67,2200.0,18.6733,18.728,18.6634,18.728,2200.0
2007-09-25 12:30:00,37.65,37.66,37.53,37.54,2500.0,18.718,18.723,18.6584,18.6634,2500.0
2007-09-25 12:40:00,37.54,37.56,37.5,37.54,6000.0,18.6634,18.6733,18.6435,18.6634,6000.0
2007-09-25 12:50:00,37.52,37.52,37.42,37.42,1200.0,18.6534,18.6534,18.6037,18.6037,1200.0
2007-09-25 13:00:00,37.46,37.48,37.4,37.48,2100.0,18.6236,18.6335,18.5938,18.6335,2100.0
2007-09-25 13:10:00,37.57,37.61,37.52,37.59,3400.0,18.6783,18.6982,18.6534,18.6882,3400.0
2007-09-25 13:20:00,37.59,37.61,37.58,37.58,1000.0,18.6882,18.6982,18.6832,18.6832,1000.0
2007-09-25 13:30:00,37.6,37.6,37.58,37.58,500.0,18.6932,18.6932,18.6832,18.6832,500.0
2007-09-25 13:40:00,37.58,37.58,37.46,37.46,2600.0,18.6832,18.6832,18.6236,18.6236,2600.0
2007-09-25 13:50:00,37.46,37.6,37.4,37.54,3000.0,18.6236,18.6932,18.5938,18.6634,3000.0
2007-09-25 14:00:00,37.56,37.58,37.55,37.56,5000.0,18.6733,18.6832,18.6683,18.6733,5000.0
2007-09-25 14:10:00,37.57,37.65,37.56,37.65,5300.0,18.6783,18.718,18.6733,18.718,5300.0
2007-09-25 14:20:00,37.64,37.77,37.64,37.74,7000.0,18.7131,18.7777,18.7131,18.7628,7000.0
2007-09-25 14:30:00,37.71,37.74,37.7,37.74,4300.0,18.7479,18.7628,18.7429,18.7628,4300.0
2007-09-25 14:40:00,37.72,37.8,37.69,37.73,8600.0,18.7528,18.7926,18.7379,18.7578,8600.0
2007-09-25 14:50:00,37.75,37.76,37.66,37.76,7500.0,18.7678,18.7727,18.723,18.7727,7500.0
2007-09-25 15:00:00,37.79,37.85,37.75,37.76,4300.0,18.7876,18.8175,18.7678,18.7727,4300.0
2007-09-25 15:10:00,37.74,37.82,37.67,37.78,10900.0,18.7628,18.8026,18.728,18.7827,10900.0
2007-09-25 15:20:00,37.77,37.8,37.74,37.75,5500.0,18.7777,18.7926,18.7628,18.7678,5500.0
2007-09-25 15:30:00,37.78,37.78,37.66,37.69,6100.0,18.7827,18.7827,18.723,18.7379,6100.0
2007-09-25 15:40:00,37.69,37.72,37.67,37.69,5600.0,18.7379,18.7528,18.728,18.7379,5600.0
2007-09-25 15:50:00,37.71,37.83,37.66,37.83,9400.0,18.7479,18.8075,18.723,18.8075,9400.0
2007-09-26 09:30:00,37.92,38.05,37.75,38.05,4200.0,18.8523,18.9169,18.7678,18.9169,4200.0
2007-09-26 09:40:00,38.05,38.14,37.96,38.0,4800.0,18.9169,18.9617,18.8722,18.892,4800.0
2007-09-26 09:50:00,37.95,38.03,37.74,38.03,7400.0,18.8672,18.907,18.7628,18.907,7400.0
2007-09-26 10:00:00,38.04,38.04,37.92,37.97,3300.0,18.9119,18.9119,18.8523,18.8771,3300.0
2007-09-26 10:10:00,38.02,38.3,38.02,38.19,5200.0,18.902,19.0412,18.902,18.9865,5200.0
2007-09-26 10:20:00,38.17,38.25,38.17,38.25,500.0,18.9766,19.0163,18.9766,19.0163,500.0
2007-09-26 10:30:00,38.21,38.23,38.0,38.03,4200.0,18.9965,19.0064,18.892,18.907,4200.0
2007-09-26 10:40:00,38.03,38.06,37.85,37.94,15500.0,18.907,18.9219,18.8175,18.8622,15500.0
2007-09-26 10:50:00,37.93,38.07,37.93,37.96,4100.0,18.8572,18.9268,18.8572,18.8722,4100.0
2007-09-26 11:00:00,37.99,38.05,37.9,38.01,11600.0,18.8871,18.9169,18.8423,18.897,11600.0
2007-09-26 11:10:00,38.05,38.1,37.93,38.0,7700.0,18.9169,18.9418,18.8572,18.892,7700.0
2007-09-26 11:20:00,38.0,38.01,37.91,37.93,5000.0,18.892,18.897,18.8473,18.8572,5000.0
2007-09-26 11:30:00,38.0,38.01,37.88,37.92,6700.0,18.892,18.897,18.8324,18.8523,6700.0
2007-09-26 11:40:00,37.95,38.04,37.94,38.04,6400.0,18.8672,18.9119,18.8622,18.9119,6400.0
2007-09-26 11:50:00,38.04,38.06,38.04,38.04,1500.0,18.9119,18.9219,18.9119,18.9119,1500.0
2007-09-26 12:00:00,38.01,38.1,38.01,38.09,5300.0,18.897,18.9418,18.897,18.9368,5300.0
2007-09-26 12:10:00,38.1,38.23,38.09,38.22,6600.0,18.9418,19.0064,18.9368,19.0014,6600.0
2007-09-26 12:20:00,38.18,38.26,38.18,38.26,1500.0,18.9815,19.0213,18.9815,19.0213,1500.0
2007-09-26 12:30:00,38.26,38.28,38.21,38.22,2600.0,19.0213,19.0313,18.9965,19.0014,2600.0
2007-09-26 12:40:00,38.2,38.21,38.2,38.2,2200.0,18.9915,18.9965,18.9915,18.9915,2200.0
2007-09-26 12:50:00,38.15,38.19,38.13,38.14,1400.0,18.9666,18.9865,18.9567,18.9617,1400.0
2007-09-26 13:00:00,38.19,38.24,38.19,38.22,2500.0,18.9865,19.0114,18.9865,19.0014,2500.0
2007-09-26 13:10:00,38.23,38.35,38.22,38.28,8500.0,19.0064,19.0661,19.0014,19.0313,8500.0
2007-09-26 13:20:00,38.28,38.3,38.23,38.25,5800.0,19.0313,19.0412,19.0064,19.0163,5800.0
2007-09-26 13:30:00,38.25,38.25,38.12,38.25,7000.0,19.0163,19.0163,18.9517,19.0163,7000.0
2007-09-26 13:40:00,38.26,38.39,38.15,38.39,11200.0,19.0213,19.0859,18.9666,19.0859,11200.0
2007-09-26 13:50:00,38.35,38.36,38.12,38.22,4600.0,19.0661,19.071,18.9517,19.0014,4600.0
2007-09-26 14:00:00,38.22,38.45,38.22,38.4,12500.0,19.0014,19.1158,19.0014,19.0909,12500.0
2007-09-26 14:10:00,38.39,38.66,38.34,38.65,20400.0,19.0859,19.2202,19.0611,19.2152,20400.0
2007-09-26 14:20:00,38.64,38.76,38.58,38.6,8300.0,19.2102,19.2699,19.1804,19.1903,8300.0
2007-09-26 14:30:00,38.6,38.75,38.58,38.74,7800.0,19.1903,19.2649,19.1804,19.2599,7800.0
2007-09-26 14:40:00,38.74,38.75,38.62,38.64,8800.0,19.2599,19.2649,19.2003,19.2102,8800.0
2007-09-26 14:50:00,38.65,38.76,38.65,38.73,5500.0,19.2152,19.2699,19.2152,19.255,5500.0
2007-09-26 15:00:00,38.68,38.89,38.62,38.82,9500.0,19.2301,19.3345,19.2003,19.2997,9500.0
2007-09-26 15:10:00,38.85,39.0,38.82,39.0,6100.0,19.3146,19.3892,19.2997,19.3892,6100.0
2007-09-26 15:20:00,39.0,39.02,38.83,38.91,8600.0,19.3892,19.3992,19.3047,19.3445,8600.0
2007-09-26 15:30:00,38.91,38.98,38.69,38.73,8700.0,19.3445,19.3793,19.2351,19.255,8700.0
2007-09-26 15:40:00,38.77,38.88,38.69,38.7,13200.0,19.2749,19.3295,19.2351,19.2401,13200.0
2007-09-26 15:50:00,38.74,38.74,38.6,38.7,15800.0,19.2599,19.2599,19.1903,19.2401,15800.0
2007-09-27 09:30:00,39.02,39.11,38.95,39.11,7600.0,19.3992,19.4439,19.3643,19.4439,7600.0
2007-09-27 09:40:00,39.21,39.21,38.95,39.03,14300.0,19.4936,19.4936,19.3643,19.4041,14300.0
2007-09-27 09:50:00,38.97,39.16,38.89,39.16,9100.0,19.3743,19.4688,19.3345,19.4688,9100.0
2007-09-27 10:00:00,39.14,39.35,39.05,39.14,17800.0,19.4588,19.5632,19.4141,19.4588,17800.0
2007-09-27 10:10:00,39.13,39.27,39.07,39.26,16100.0,19.4538,19.5234,19.424,19.5185,16100.0
2007-09-27 10:20:00,39.26,39.28,39.19,39.24,10000.0,19.5185,19.5284,19.4837,19.5085,10000.0
2007-09-27 10:30:00,39.24,39.48,39.22,39.48,17200.0,19.5085,19.6278,19.4986,19.6278,17200.0
2007-09-27 10:40:00,39.48,39.59,39.3,39.3,25400.0,19.6278,19.6825,19.5384,19.5384,25400.0
2007-09-27 10:50:00,39.26,39.39,39.2,39.39,6800.0,19.5185,19.5831,19.4886,19.5831,6800.0
2007-09-27 11:00:00,39.4,39.48,39.38,39.46,5600.0,19.5881,19.6278,19.5781,19.6179,5600.0
2007-09-27 11:10:00,39.45,39.54,39.45,39.48,6000.0,19.6129,19.6577,19.6129,19.6278,6000.0
2007-09-27 11:20:00,39.48,39.51,39.37,39.4,6400.0,19.6278,19.6428,19.5732,19.5881,6400.0
2007-09-27 11:30:00,39.44,39.47,39.4,39.47,2900.0,19.608,19.6229,19.5881,19.6229,2900.0
2007-09-27 11:40:00,39.51,39.51,39.39,39.4,5400.0,19.6428,19.6428,19.5831,19.5881,5400.0
2007-09-27 11:50:00,39.4,39.45,39.36,39.4,5000.0,19.5881,19.6129,19.5682,19.5881,5000.0
2007-09-27 12:00:00,39.39,39.43,39.38,39.38,3200.0,19.5831,19.603,19.5781,19.5781,3200.0
2007-09-27 12:10:00,39.39,39.55,39.37,39.42,7700.0,19.5831,19.6626,19.5732,19.598,7700.0
2007-09-27 12:20:00,39.43,39.57,39.43,39.52,10800.0,19.603,19.6726,19.603,19.6477,10800.0
2007-09-27 12:30:00,39.53,39.54,39.44,39.47,9400.0,19.6527,19.6577,19.608,19.6229,9400.0
2007-09-27 12:40:00,39.47,39.47,39.44,39.45,4700.0,19.6229,19.6229,19.608,19.6129,4700.0
2007-09-27 12:50:00,39.45,39.45,39.39,39.39,4200.0,19.6129,19.6129,19.5831,19.5831,4200.0
2007-09-27 13:00:00,39.37,39.44,39.36,39.42,6400.0,19.5732,19.608,19.5682,19.598,6400.0
2007-09-27 13:10:00,39.41,39.42,39.32,39.4,7600.0,19.593,19.598,19.5483,19.5881,7600.0
2007-09-27 13:20:00,39.41,39.42,39.35,39.4,19700.0,19.593,19.598,19.5632,19.5881,19700.0
2007-09-27 13:30:00,39.4,39.4,39.19,39.2,9600.0,19.5881,19.5881,19.4837,19.4886,9600.0
2007-09-27 13:40:00,39.2,39.23,39.17,39.18,5100.0,19.4886,19.5036,19.4737,19.4787,5100.0
2007-09-27 13:50:00,39.22,39.23,39.18,39.18,4000.0,19.4986,19.5036,19.4787,19.4787,4000.0
2007-09-27 14:00:00,39.16,39.2,39.16,39.16,7200.0,19.4688,19.4886,19.4688,19.4688,7200.0
2007-09-27 14:10:00,39.19,39.2,39.17,39.2,6400.0,19.4837,19.4886,19.4737,19.4886,6400.0
2007-09-27 14:20:00,39.2,39.23,39.18,39.23,9400.0,19.4886,19.5036,19.4787,19.5036,9400.0
2007-09-27 14:30:00,39.31,39.33,39.3,39.31,8100.0,19.5433,19.5533,19.5384,19.5433,8100.0
2007-09-27 14:40:00,39.3,39.48,39.3,39.46,10200.0,19.5384,19.6278,19.5384,19.6179,10200.0
2007-09-27 14:50:00,39.46,39.58,39.46,39.56,10400.0,19.6179,19.6776,19.6179,19.6676,10400.0
2007-09-27 15:00:00,39.56,39.68,39.56,39.58,11800.0,19.6676,19.7273,19.6676,19.6776,11800.0
2007-09-27 15:10:00,39.59,39.62,39.54,39.56,9200.0,19.6825,19.6974,19.6577,19.6676,9200.0
2007-09-27 15:20:00,39.55,39.6,39.52,39.56,13100.0,19.6626,19.6875,19.6477,19.6676,13100.0
2007-09-27 15:30:00,39.56,39.56,39.52,39.53,5500.0,19.6676,19.6676,19.6477,19.6527,5500.0
2007-09-27 15:40:00,39.53,39.57,39.53,39.57,8400.0,19.6527,19.6726,19.6527,19.6726,8400.0
2007-09-27 15:50:00,39.56,39.6,39.48,39.54,25000.0,19.6676,19.6875,19.6278,19.6577,25000.0
2007-09-28 09:30:00,39.5,39.5,39.12,39.12,81100.0,19.6378,19.6378,19.4489,19.4489,81100.0
2007-09-28 09:40:00,39.17,39.18,38.94,39.0,7000.0,19.4737,19.4787,19.3594,19.3892,7000.0
2007-09-28 09:50:00,38.97,39.06,38.86,39.06,5300.0,19.3743,19.419,19.3196,19.419,5300.0
2007-09-28 10:00:00,39.06,39.28,39.0,39.2,6100.0,19.419,19.5284,19.3892,19.4886,6100.0
2007-09-28 10:10:00,39.17,39.24,39.0,39.0,7300.0,19.4737,19.5085,19.3892,19.3892,7300.0
2007-09-28 10:20:00,39.0,39.12,38.94,38.94,4500.0,19.3892,19.4489,19.3594,19.3594,4500.0
2007-09-28 10:30:00,38.96,39.01,38.75,38.97,10200.0,19.3693,19.3942,19.2649,19.3743,10200.0
2007-09-28 10:40:00,39.0,39.03,38.9,38.9,7400.0,19.3892,19.4041,19.3395,19.3395,7400.0
2007-09-28 10:50:00,38.91,39.01,38.91,39.01,5800.0,19.3445,19.3942,19.3445,19.3942,5800.0
2007-09-28 11:00:00,39.03,39.03,38.99,38.99,3900.0,19.4041,19.4041,19.3842,19.3842,3900.0
2007-09-28 11:10:00,38.97,39.13,38.96,39.08,15800.0,19.3743,19.4538,19.3693,19.429,15800.0
2007-09-28 11:20:00,39.07,39.18,39.05,39.05,4400.0,19.424,19.4787,19.4141,19.4141,4400.0
2007-09-28 11:30:00,39.05,39.07,39.01,39.06,6700.0,19.4141,19.424,19.3942,19.419,6700.0
2007-09-28 11:40:00,39.05,39.16,39.05,39.09,5900.0,19.4141,19.4688,19.4141,19.434,5900.0
2007-09-28 11:50:00,39.07,39.13,39.06,39.07,1800.0,19.424,19.4538,19.419,19.424,1800.0
2007-09-28 12:00:00,39.08,39.08,39.01,39.05,3900.0,19.429,19.429,19.3942,19.4141,3900.0
2007-09-28 12:10:00,39.05,39.17,39.05,39.06,6900.0,19.4141,19.4737,19.4141,19.419,6900.0
2007-09-28 12:20:00,39.06,39.08,39.05,39.08,2800.0,19.419,19.429,19.4141,19.429,2800.0
2007-09-28 12:30:00,39.08,39.17,39.06,39.17,3600.0,19.429,19.4737,19.419,19.4737,3600.0
2007-09-28 12:40:00,39.17,39.23,39.15,39.2,5600.0,19.4737,19.5036,19.4638,19.4886,5600.0
2007-09-28 12:50:00,39.19,39.2,39.17,39.19,3700.0,19.4837,19.4886,19.4737,19.4837,3700.0
2007-09-28 13:00:00,39.2,39.21,39.08,39.11,4100.0,19.4886,19.4936,19.429,19.4439,4100.0
2007-09-28 13:10:00,39.13,39.25,39.12,39.25,6200.0,19.4538,19.5135,19.4489,19.5135,6200.0
2007-09-28 13:20:00,39.26,39.26,39.24,39.25,900.0,19.5185,19.5185,19.5085,19.5135,900.0
2007-09-28 13:30:00,39.24,39.27,39.22,39.26,4600.0,19.5085,19.5234,19.4986,19.5185,4600.0
2007-09-28 13:40:00,39.23,39.28,39.23,39.25,2700.0,19.5036,19.5284,19.5036,19.5135,2700.0
2007-09-28 13:50:00,39.25,39.26,39.22,39.22,3600.0,19.5135,19.5185,19.4986,19.4986,3600.0
2007-09-28 14:00:00,39.24,39.29,39.22,39.23,4400.0,19.5085,19.5334,19.4986,19.5036,4400.0
2007-09-28 14:10:00,39.22,39.3,39.21,39.28,13800.0,19.4986,19.5384,19.4936,19.5284,13800.0
2007-09-28 14:20:00,39.28,39.28,39.21,39.22,7400.0,19.5284,19.5284,19.4936,19.4986,7400.0
2007-09-28 14:30:00,39.22,39.26,39.21,39.26,5500.0,19.4986,19.5185,19.4936,19.5185,5500.0
2007-09-28 14:40:00,39.25,39.29,39.25,39.26,8000.0,19.5135,19.5334,19.5135,19.5185,8000.0
2007-09-28 14:50:00,39.27,39.29,39.26,39.27,9600.0,19.5234,19.5334,19.5185,19.5234,9600.0
2007-09-28 15:00:00,39.27,39.32,39.26,39.29,18600.0,19.5234,19.5483,19.5185,19.5334,18600.0
2007-09-28 15:10:00,39.29,39.3,39.26,39.26,13200.0,19.5334,19.5384,19.5185,19.5185,13200.0
2007-09-28 15:20:00,39.26,39.33,39.26,39.26,9800.0,19.5185,19.5533,19.5185,19.5185,9800.0
2007-09-28 15:30:00,39.28,39.31,39.26,39.26,12600.0,19.5284,19.5433,19.5185,19.5185,12600.0
2007-09-28 15:40:00,39.26,39.33,39.26,39.33,13700.0,19.5185,19.5533,19.5185,19.5533,13700.0
2007-09-28 15:50:00,39.32,39.33,39.26,39.28,21500.0,19.5483,19.5533,19.5185,19.5284,21500.0
2007-10-01 09:30:00,39.64,39.64,39.35,39.56,5300.0,19.7074,19.7074,19.5632,19.6676,5300.0
2007-10-01 09:40:00,39.62,40.14,39.62,40.05,13500.0,19.6974,19.956,19.6974,19.9112,13500.0
2007-10-01 09:50:00,40.04,40.07,39.67,39.67,30900.0,19.9063,19.9212,19.7223,19.7223,30900.0
2007-10-01 10:00:00,39.67,39.98,39.67,39.94,25800.0,19.7223,19.8764,19.7223,19.8565,25800.0
2007-10-01 10:10:00,39.96,40.1,39.86,39.89,13200.0,19.8665,19.9361,19.8168,19.8317,13200.0
2007-10-01 10:20:00,39.87,39.95,39.8,39.84,10100.0,19.8217,19.8615,19.7869,19.8068,10100.0
2007-10-01 10:30:00,39.85,39.86,39.78,39.83,5900.0,19.8118,19.8168,19.777,19.8018,5900.0
2007-10-01 10:40:00,39.81,39.81,39.76,39.79,8200.0,19.7919,19.7919,19.767,19.782,8200.0
2007-10-01 10:50:00,39.79,39.84,39.77,39.82,7300.0,19.782,19.8068,19.772,19.7969,7300.0
2007-10-01 11:00:00,39.84,39.87,39.81,39.81,3200.0,19.8068,19.8217,19.7919,19.7919,3200.0
2007-10-01 11:10:00,39.86,40.06,39.85,40.03,7200.0,19.8168,19.9162,19.8118,19.9013,7200.0
2007-10-01 11:20:00,40.04,40.05,40.02,40.02,2500.0,19.9063,19.9112,19.8963,19.8963,2500.0
2007-10-01 11:30:00,40.03,40.25,40.03,40.25,7600.0,19.9013,20.0107,19.9013,20.0107,7600.0
2007-10-01 11:40:00,40.26,40.51,40.21,40.47,13700.0,20.0156,20.1399,19.9908,20.12,13700.0
2007-10-01 11:50:00,40.49,40.69,40.48,40.62,7400.0,20.13,20.2294,20.125,20.1946,7400.0
2007-10-01 12:00:00,40.62,40.67,40.52,40.61,5700.0,20.1946,20.2195,20.1449,20.1896,5700.0
2007-10-01 12:10:00,40.61,40.75,40.57,40.7,4800.0,20.1896,20.2592,20.1697,20.2344,4800.0
2007-10-01 12:20:00,40.7,40.81,40.63,40.65,7800.0,20.2344,20.2891,20.1996,20.2095,7800.0
2007-10-01 12:30:00,40.66,40.69,40.62,40.66,3500.0,20.2145,20.2294,20.1946,20.2145,3500.0
2007-10-01 12:40:00,40.64,40.67,40.63,40.65,3100.0,20.2045,20.2195,20.1996,20.2095,3100.0
2007-10-01 12:50:00,40.65,40.67,40.57,40.6,8500.0,20.2095,20.2195,20.1697,20.1847,8500.0
2007-10-01 13:00:00,40.6,40.68,40.6,40.67,3500.0,20.1847,20.2244,20.1847,20.2195,3500.0
2007-10-01 13:10:00,40.68,40.71,40.66,40.69,11300.0,20.2244,20.2393,20.2145,20.2294,11300.0
2007-10-01 13:20:00,40.68,40.8,40.67,40.77,6300.0,20.2244,20.2841,20.2195,20.2692,6300.0
2007-10-01 13:30:00,40.76,40.8,40.73,40.8,5600.0,20.2642,20.2841,20.2493,20.2841,5600.0
2007-10-01 13:40:00,40.81,40.91,40.81,40.91,10100.0,20.2891,20.3388,20.2891,20.3388,10100.0
2007-10-01 13:50:00,40.91,40.95,40.89,40.89,5300.0,20.3388,20.3587,20.3288,20.3288,5300.0
2007-10-01 14:00:00,40.94,41.11,40.91,41.05,11400.0,20.3537,20.4382,20.3388,20.4084,11400.0
2007-10-01 14:10:00,41.03,41.05,40.99,40.99,14400.0,20.3984,20.4084,20.3786,20.3786,14400.0
2007-10-01 14:20:00,40.99,41.0,40.8,40.8,7300.0,20.3786,20.3835,20.2841,20.2841,7300.0
2007-10-01 14:30:00,40.77,40.78,40.75,40.75,5200.0,20.2692,20.2742,20.2592,20.2592,5200.0
2007-10-01 14:40:00,40.76,40.8,40.66,40.75,10000.0,20.2642,20.2841,20.2145,20.2592,10000.0
2007-10-01 14:50:00,40.79,41.04,40.77,41.03,15500.0,20.2791,20.4034,20.2692,20.3984,15500.0
2007-10-01 15:00:00,41.02,41.25,41.0,41.1,24100.0,20.3935,20.5078,20.3835,20.4332,24100.0
2007-10-01 15:10:00,41.1,41.14,40.96,40.96,15300.0,20.4332,20.4531,20.3636,20.3636,15300.0
2007-10-01 15:20:00,40.98,41.0,40.78,40.83,16200.0,20.3736,20.3835,20.2742,20.299,16200.0
2007-10-01 15:30:00,40.84,40.86,40.68,40.69,31600.0,20.304,20.3139,20.2244,20.2294,31600.0
2007-10-01 15:40:00,40.71,40.82,40.67,40.76,19100.0,20.2393,20.294,20.2195,20.2642,19100.0
2007-10-01 15:50:00,40.77,40.99,40.73,40.81,29400.0,20.2692,20.3786,20.2493,20.2891,29400.0
2007-10-02 09:30:00,41.0,41.0,40.73,40.87,2900.0,20.3835,20.3835,20.2493,20.3189,2900.0
2007-10-02 09:40:00,40.88,41.14,40.84,40.97,5200.0,20.3239,20.4531,20.304,20.3686,5200.0
2007-10-02 09:50:00,41.0,41.04,40.97,41.0,3100.0,20.3835,20.4034,20.3686,20.3835,3100.0
2007-10-02 10:00:00,40.99,41.05,40.92,41.0,7400.0,20.3786,20.4084,20.3438,20.3835,7400.0
2007-10-02 10:10:00,41.04,41.18,41.0,41.08,9000.0,20.4034,20.473,20.3835,20.4233,9000.0
2007-10-02 10:20:00,41.11,41.14,41.06,41.13,15100.0,20.4382,20.4531,20.4134,20.4482,15100.0
2007-10-02 10:30:00,41.11,41.12,40.86,40.86,7500.0,20.4382,20.4432,20.3139,20.3139,7500.0
2007-10-02 10:40:00,40.86,40.95,40.84,40.87,4800.0,20.3139,20.3587,20.304,20.3189,4800.0
2007-10-02 10:50:00,40.87,40.97,40.77,40.81,12600.0,20.3189,20.3686,20.2692,20.2891,12600.0
2007-10-02 11:00:00,40.82,40.86,40.73,40.75,5700.0,20.294,20.3139,20.2493,20.2592,5700.0
2007-10-02 11:10:00,40.75,40.78,40.55,40.64,5600.0,20.2592,20.2742,20.1598,20.2045,5600.0
2007-10-02 11:20:00,40.64,40.68,40.54,40.63,4400.0,20.2045,20.2244,20.1548,20.1996,4400.0
2007-10-02 11:30:00,40.67,40.74,40.62,40.74,7900.0,20.2195,20.2543,20.1946,20.2543,7900.0
2007-10-02 11:40:00,40.78,40.84,40.74,40.82,5400.0,20.2742,20.304,20.2543,20.294,5400.0
2007-10-02 11:50:00,40.83,40.89,40.8,40.89,5600.0,20.299,20.3288,20.2841,20.3288,5600.0
2007-10-02 12:00:00,40.89,40.94,40.87,40.92,23500.0,20.3288,20.3537,20.3189,20.3438,23500.0
2007-10-02 12:10:00,40.92,40.94,40.86,40.87,4800.0,20.3438,20.3537,20.3139,20.3189,4800.0
2007-10-02 12:20:00,40.87,40.94,40.87,40.92,1400.0,20.3189,20.3537,20.3189,20.3438,1400.0
2007-10-02 12:30:00,40.9,40.9,40.71,40.78,6000.0,20.3338,20.3338,20.2393,20.2742,6000.0
2007-10-02 12:40:00,40.78,40.8,40.74,40.75,3900.0,20.2742,20.2841,20.2543,20.2592,3900.0
2007-10-02 12:50:00,40.76,40.76,40.71,40.73,4200.0,20.2642,20.2642,20.2393,20.2493,4200.0
2007-10-02 13:00:00,40.73,40.84,40.73,40.84,6700.0,20.2493,20.304,20.2493,20.304,6700.0
2007-10-02 13:10:00,40.81,40.82,40.78,40.79,3500.0,20.2891,20.294,20.2742,20.2791,3500.0
2007-10-02 13:20:00,40.81,40.82,40.76,40.78,4000.0,20.2891,20.294,20.2642,20.2742,4000.0
2007-10-02 13:30:00,40.77,40.83,40.76,40.76,8100.0,20.2692,20.299,20.2642,20.2642,8100.0
2007-10-02 13:40:00,40.77,40.79,40.73,40.77,8100.0,20.2692,20.2791,20.2493,20.2692,8100.0
2007-10-02 13:50:00,40.77,40.86,40.74,40.81,17900.0,20.2692,20.3139,20.2543,20.2891,17900.0
2007-10-02 14:00:00,40.8,40.8,40.77,40.8,11800.0,20.2841,20.2841,20.2692,20.2841,11800.0
2007-10-02 14:10:00,40.8,40.9,40.76,40.79,32400.0,20.2841,20.3338,20.2642,20.2791,32400.0
2007-10-02 14:20:00,40.8,40.85,40.8,40.82,7300.0,20.2841,20.309,20.2841,20.294,7300.0
2007-10-02 14:30:00,40.83,40.88,40.79,40.8,8300.0,20.299,20.3239,20.2791,20.2841,8300.0
2007-10-02 14:40:00,40.8,40.82,40.74,40.8,9100.0,20.2841,20.294,20.2543,20.2841,9100.0
2007-10-02 14:50:00,40.8,40.8,40.76,40.77,2900.0,20.2841,20.2841,20.2642,20.2692,2900.0
2007-10-02 15:00:00,40.76,40.78,40.74,40.77,4500.0,20.2642,20.2742,20.2543,20.2692,4500.0
2007-10-02 15:10:00,40.77,40.79,40.76,40.79,5400.0,20.2692,20.2791,20.2642,20.2791,5400.0
2007-10-02 15:20:00,40.79,40.85,40.79,40.85,12500.0,20.2791,20.309,20.2791,20.309,12500.0
2007-10-02 15:30:00,40.84,40.86,40.78,40.78,13700.0,20.304,20.3139,20.2742,20.2742,13700.0
2007-10-02 15:40:00,40.77,40.77,40.74,40.75,12100.0,20.2692,20.2692,20.2543,20.2592,12100.0
2007-10-02 15:50:00,40.76,40.87,40.76,40.84,13200.0,20.2642,20.3189,20.2642,20.304,13200.0
2007-10-03 09:30:00,40.75,40.76,40.51,40.68,4900.0,20.2592,20.2642,20.1399,20.2244,4900.0
2007-10-03 09:40:00,40.69,40.77,40.35,40.35,6500.0,20.2294,20.2692,20.0604,20.0604,6500.0
2007-10-03 09:50:00,40.34,40.38,40.25,40.25,11900.0,20.0554,20.0753,20.0107,20.0107,11900.0
2007-10-03 10:00:00,40.29,40.4,40.25,40.39,27800.0,20.0305,20.0852,20.0107,20.0803,27800.0
2007-10-03 10:10:00,40.35,40.42,40.3,40.35,6700.0,20.0604,20.0952,20.0355,20.0604,6700.0
2007-10-03 10:20:00,40.36,40.47,40.35,40.37,7500.0,20.0653,20.12,20.0604,20.0703,7500.0
2007-10-03 10:30:00,40.37,40.39,40.25,40.25,19100.0,20.0703,20.0803,20.0107,20.0107,19100.0
2007-10-03 10:40:00,40.26,40.37,40.25,40.33,16400.0,20.0156,20.0703,20.0107,20.0504,16400.0
2007-10-03 10:50:00,40.35,40.47,40.32,40.47,10100.0,20.0604,20.12,20.0455,20.12,10100.0
2007-10-03 11:00:00,40.48,40.53,40.38,40.45,3300.0,20.125,20.1499,20.0753,20.1101,3300.0
2007-10-03 11:10:00,40.42,40.52,40.36,40.5,5600.0,20.0952,20.1449,20.0653,20.1349,5600.0
2007-10-03 11:20:00,40.56,40.56,40.41,40.43,4900.0,20.1648,20.1648,20.0902,20.1001,4900.0
2007-10-03 11:30:00,40.42,40.5,40.4,40.46,5300.0,20.0952,20.1349,20.0852,20.1151,5300.0
2007-10-03 11:40:00,40.49,40.5,40.4,40.46,2100.0,20.13,20.1349,20.0852,20.1151,2100.0
2007-10-03 11:50:00,40.47,40.5,40.44,40.5,3800.0,20.12,20.1349,20.1051,20.1349,3800.0
2007-10-03 12:00:00,40.45,40.49,40.44,40.49,1400.0,20.1101,20.13,20.1051,20.13,1400.0
2007-10-03 12:10:00,40.49,40.5,40.47,40.47,2400.0,20.13,20.1349,20.12,20.12,2400.0
2007-10-03 12:20:00,40.47,40.48,40.41,40.41,2200.0,20.12,20.125,20.0902,20.0902,2200.0
2007-10-03 12:30:00,40.41,40.47,40.41,40.45,2400.0,20.0902,20.12,20.0902,20.1101,2400.0
2007-10-03 12:40:00,40.45,40.49,40.44,40.49,2800.0,20.1101,20.13,20.1051,20.13,2800.0
2007-10-03 12:50:00,40.5,40.5,40.47,40.47,2400.0,20.1349,20.1349,20.12,20.12,2400.0
2007-10-03 13:00:00,40.49,40.5,40.41,40.42,4200.0,20.13,20.1349,20.0902,20.0952,4200.0
2007-10-03 13:10:00,40.42,40.46,40.4,40.42,6500.0,20.0952,20.1151,20.0852,20.0952,6500.0
2007-10-03 13:20:00,40.41,40.5,40.4,40.5,5300.0,20.0902,20.1349,20.0852,20.1349,5300.0
2007-10-03 13:30:00,40.5,40.53,40.48,40.53,6000.0,20.1349,20.1499,20.125,20.1499,6000.0
2007-10-03 13:40:00,40.53,40.55,40.42,40.42,6000.0,20.1499,20.1598,20.0952,20.0952,6000.0
2007-10-03 13:50:00,40.42,40.46,40.4,40.41,9100.0,20.0952,20.1151,20.0852,20.0902,9100.0
2007-10-03 14:00:00,40.41,40.45,40.35,40.4,14700.0,20.0902,20.1101,20.0604,20.0852,14700.0
2007-10-03 14:10:00,40.4,40.56,40.36,40.43,7800.0,20.0852,20.1648,20.0653,20.1001,7800.0
2007-10-03 14:20:00,40.4,40.48,40.4,40.42,5900.0,20.0852,20.125,20.0852,20.0952,5900.0
2007-10-03 14:30:00,40.4,40.41,40.3,40.3,4000.0,20.0852,20.0902,20.0355,20.0355,4000.0
2007-10-03 14:40:00,40.3,40.32,40.13,40.13,6800.0,20.0355,20.0455,19.951,19.951,6800.0
2007-10-03 14:50:00,40.1,40.25,40.1,40.25,5500.0,19.9361,20.0107,19.9361,20.0107,5500.0
2007-10-03 15:00:00,40.26,40.35,40.14,40.31,7200.0,20.0156,20.0604,19.956,20.0405,7200.0
2007-10-03 15:10:00,40.29,40.3,40.22,40.25,5600.0,20.0305,20.0355,19.9957,20.0107,5600.0
2007-10-03 15:20:00,40.27,40.27,39.99,40.05,16500.0,20.0206,20.0206,19.8814,19.9112,16500.0
2007-10-03 15:30:00,40.02,40.24,40.01,40.21,9800.0,19.8963,20.0057,19.8913,19.9908,9800.0
2007-10-03 15:40:00,40.2,40.2,40.02,40.06,10700.0,19.9858,19.9858,19.8963,19.9162,10700.0
2007-10-03 15:50:00,40.04,40.11,39.95,40.07,29500.0,19.9063,19.9411,19.8615,19.9212,29500.0
2007-10-04 09:30:00,40.19,40.25,40.08,40.15,3000.0,19.9808,20.0107,19.9261,19.9609,3000.0
2007-10-04 09:40:00,40.14,40.14,39.9,39.93,6200.0,19.956,19.956,19.8367,19.8516,6200.0
2007-10-04 09:50:00,39.9,40.0,39.9,39.94,5600.0,19.8367,19.8864,19.8367,19.8565,5600.0
2007-10-04 10:00:00,39.93,40.0,39.93,39.99,6400.0,19.8516,19.8864,19.8516,19.8814,6400.0
2007-10-04 10:10:00,40.0,40.06,39.97,40.0,8300.0,19.8864,19.9162,19.8715,19.8864,8300.0
2007-10-04 10:20:00,40.0,40.0,39.76,39.77,5100.0,19.8864,19.8864,19.767,19.772,5100.0
2007-10-04 10:30:00,39.83,39.98,39.79,39.96,5000.0,19.8018,19.8764,19.782,19.8665,5000.0
2007-10-04 10:40:00,39.96,40.0,39.94,39.98,5000.0,19.8665,19.8864,19.8565,19.8764,5000.0
2007-10-04 10:50:00,40.0,40.02,39.93,39.94,5800.0,19.8864,19.8963,19.8516,19.8565,5800.0
2007-10-04 11:00:00,39.94,39.98,39.93,39.96,3200.0,19.8565,19.8764,19.8516,19.8665,3200.0
2007-10-04 11:10:00,39.96,39.96,39.92,39.96,3700.0,19.8665,19.8665,19.8466,19.8665,3700.0
2007-10-04 11:20:00,39.96,39.98,39.89,39.9,4000.0,19.8665,19.8764,19.8317,19.8367,4000.0
2007-10-04 11:30:00,39.87,39.87,39.79,39.82,4300.0,19.8217,19.8217,19.782,19.7969,4300.0
2007-10-04 11:40:00,39.82,39.83,39.69,39.75,8200.0,19.7969,19.8018,19.7322,19.7621,8200.0
2007-10-04 11:50:00,39.75,39.76,39.7,39.73,8400.0,19.7621,19.767,19.7372,19.7521,8400.0
2007-10-04 12:00:00,39.71,39.85,39.71,39.79,3700.0,19.7422,19.8118,19.7422,19.782,3700.0
2007-10-04 12:10:00,39.79,40.05,39.79,40.05,6600.0,19.782,19.9112,19.782,19.9112,6600.0
2007-10-04 12:20:00,40.01,40.05,39.91,39.93,3500.0,19.8913,19.9112,19.8416,19.8516,3500.0
2007-10-04 12:30:00,39.9,39.95,39.9,39.92,1800.0,19.8367,19.8615,19.8367,19.8466,1800.0
2007-10-04 12:40:00,39.94,40.02,39.91,39.97,5600.0,19.8565,19.8963,19.8416,19.8715,5600.0
2007-10-04 12:50:00,39.97,40.1,39.94,40.08,4400.0,19.8715,19.9361,19.8565,19.9261,4400.0
2007-10-04 13:00:00,40.08,40.09,39.97,40.08,3500.0,19.9261,19.9311,19.8715,19.9261,3500.0
2007-10-04 13:10:00,40.12,40.25,40.11,40.21,2600.0,19.946,20.0107,19.9411,19.9908,2600.0
2007-10-04 13:20:00,40.23,40.35,40.19,40.32,3400.0,20.0007,20.0604,19.9808,20.0455,3400.0
2007-10-04 13:30:00,40.35,40.63,40.34,40.63,68700.0,20.0604,20.1996,20.0554,20.1996,68700.0
2007-10-04 13:40:00,40.63,40.71,40.57,40.57,3600.0,20.1996,20.2393,20.1697,20.1697,3600.0
2007-10-04 13:50:00,40.56,40.57,40.4,40.4,2500.0,20.1648,20.1697,20.0852,20.0852,2500.0
2007-10-04 14:00:00,40.41,40.57,40.38,40.57,5900.0,20.0902,20.1697,20.0753,20.1697,5900.0
2007-10-04 14:10:00,40.57,40.58,40.42,40.44,3400.0,20.1697,20.1747,20.0952,20.1051,3400.0
2007-10-04 14:20:00,40.46,40.48,40.34,40.34,4400.0,20.1151,20.125,20.0554,20.0554,4400.0
2007-10-04 14:30:00,40.35,40.37,40.3,40.3,5000.0,20.0604,20.0703,20.0355,20.0355,5000.0
2007-10-04 14:40:00,40.3,40.3,40.05,40.17,9200.0,20.0355,20.0355,19.9112,19.9709,9200.0
2007-10-04 14:50:00,40.17,40.3,40.15,40.23,6900.0,19.9709,20.0355,19.9609,20.0007,6900.0
2007-10-04 15:00:00,40.23,40.3,40.2,40.2,6400.0,20.0007,20.0355,19.9858,19.9858,6400.0
2007-10-04 15:10:00,40.26,40.31,40.26,40.27,4000.0,20.0156,20.0405,20.0156,20.0206,4000.0
2007-10-04 15:20:00,40.29,40.35,40.28,40.29,8300.0,20.0305,20.0604,20.0256,20.0305,8300.0
2007-10-04 15:30:00,40.29,40.34,40.28,40.34,8900.0,20.0305,20.0554,20.0256,20.0554,8900.0
2007-10-04 15:40:00,40.34,40.34,40.25,40.32,13800.0,20.0554,20.0554,20.0107,20.0455,13800.0
2007-10-04 15:50:00,40.3,40.7,40.3,40.49,16300.0,20.0355,20.2344,20.0355,20.13,16300.0
2007-10-05 09:30:00,41.31,41.41,41.02,41.36,15700.0,20.5376,20.5874,20.3935,20.5625,15700.0
2007-10-05 09:40:00,41.37,41.5,41.15,41.16,12400.0,20.5675,20.6321,20.4581,20.4631,12400.0
2007-10-05 09:50:00,41.2,41.24,40.97,41.17,15500.0,20.483,20.5028,20.3686,20.468,15500.0
2007-10-05 10:00:00,41.13,41.19,40.98,41.19,11300.0,20.4482,20.478,20.3736,20.478,11300.0
2007-10-05 10:10:00,41.18,41.22,41.01,41.01,5500.0,20.473,20.4929,20.3885,20.3885,5500.0
2007-10-05 10:20:00,40.97,40.97,40.79,40.79,2700.0,20.3686,20.3686,20.2791,20.2791,2700.0
2007-10-05 10:30:00,40.79,40.82,40.59,40.77,9700.0,20.2791,20.294,20.1797,20.2692,9700.0
2007-10-05 10:40:00,40.76,40.95,40.76,40.89,4600.0,20.2642,20.3587,20.2642,20.3288,4600.0
2007-10-05 10:50:00,40.91,40.96,40.83,40.96,2300.0,20.3388,20.3636,20.299,20.3636,2300.0
2007-10-05 11:00:00,41.01,41.17,40.99,41.04,5200.0,20.3885,20.468,20.3786,20.4034,5200.0
2007-10-05 11:10:00,41.0,41.1,40.96,41.03,7600.0,20.3835,20.4332,20.3636,20.3984,7600.0
2007-10-05 11:20:00,41.01,41.1,40.95,41.02,5400.0,20.3885,20.4332,20.3587,20.3935,5400.0
2007-10-05 11:30:00,41.02,41.09,40.84,41.05,14600.0,20.3935,20.4283,20.304,20.4084,14600.0
2007-10-05 11:40:00,41.0,41.06,40.94,41.0,5700.0,20.3835,20.4134,20.3537,20.3835,5700.0
2007-10-05 11:50:00,41.01,41.07,40.9,41.01,11200.0,20.3885,20.4183,20.3338,20.3885,11200.0
2007-10-05 12:00:00,41.0,41.06,40.91,40.91,7500.0,20.3835,20.4134,20.3388,20.3388,7500.0
2007-10-05 12:10:00,40.93,41.06,40.92,41.06,3200.0,20.3487,20.4134,20.3438,20.4134,3200.0
2007-10-05 12:20:00,41.07,41.1,41.06,41.09,1100.0,20.4183,20.4332,20.4134,20.4283,1100.0
2007-10-05 12:30:00,41.1,41.15,41.1,41.15,2500.0,20.4332,20.4581,20.4332,20.4581,2500.0
2007-10-05 12:40:00,41.15,41.17,41.09,41.1,2900.0,20.4581,20.468,20.4283,20.4332,2900.0
2007-10-05 12:50:00,41.1,41.17,40.98,40.98,5100.0,20.4332,20.468,20.3736,20.3736,5100.0
2007-10-05 13:00:00,40.93,41.04,40.86,40.86,6400.0,20.3487,20.4034,20.3139,20.3139,6400.0
2007-10-05 13:10:00,40.92,41.04,40.92,41.03,1400.0,20.3438,20.4034,20.3438,20.3984,1400.0
2007-10-05 13:20:00,41.07,41.07,41.0,41.06,1700.0,20.4183,20.4183,20.3835,20.4134,1700.0
2007-10-05 13:30:00,41.06,41.1,40.98,41.01,10000.0,20.4134,20.4332,20.3736,20.3885,10000.0
2007-10-05 13:40:00,41.01,41.04,40.94,40.99,5500.0,20.3885,20.4034,20.3537,20.3786,5500.0
2007-10-05 13:50:00,41.01,41.04,40.95,40.96,6100.0,20.3885,20.4034,20.3587,20.3636,6100.0
2007-10-05 14:00:00,40.92,41.01,40.89,40.9,7100.0,20.3438,20.3885,20.3288,20.3338,7100.0
2007-10-05 14:10:00,40.93,41.0,40.9,40.99,2300.0,20.3487,20.3835,20.3338,20.3786,2300.0
2007-10-05 14:20:00,40.99,41.0,40.94,40.94,6200.0,20.3786,20.3835,20.3537,20.3537,6200.0
2007-10-05 14:30:00,40.95,41.0,40.92,41.0,5700.0,20.3587,20.3835,20.3438,20.3835,5700.0
2007-10-05 14:40:00,40.98,41.09,40.98,41.04,6700.0,20.3736,20.4283,20.3736,20.4034,6700.0
2007-10-05 14:50:00,41.05,41.1,41.0,41.1,4900.0,20.4084,20.4332,20.3835,20.4332,4900.0
2007-10-05 15:00:00,41.12,41.27,41.12,41.25,13800.0,20.4432,20.5178,20.4432,20.5078,13800.0
2007-10-05 15:10:00,41.24,41.29,41.14,41.18,13000.0,20.5028,20.5277,20.4531,20.473,13000.0
2007-10-05 15:20:00,41.17,41.2,41.13,41.17,7500.0,20.468,20.483,20.4482,20.468,7500.0
2007-10-05 15:30:00,41.18,41.18,41.12,41.17,11600.0,20.473,20.473,20.4432,20.468,11600.0
2007-10-05 15:40:00,41.18,41.23,41.12,41.23,30100.0,20.473,20.4979,20.4432,20.4979,30100.0
2007-10-05 15:50:00,41.23,41.29,41.18,41.2,69200.0,20.4979,20.5277,20.473,20.483,69200.0
2007-10-08 09:30:00,40.95,40.98,40.71,40.73,6500.0,20.3587,20.3736,20.2393,20.2493,6500.0
2007-10-08 09:40:00,40.7,40.93,40.6,40.87,4100.0,20.2344,20.3487,20.1847,20.3189,4100.0
2007-10-08 09:50:00,40.87,40.87,40.76,40.78,2900.0,20.3189,20.3189,20.2642,20.2742,2900.0
2007-10-08 10:00:00,40.81,40.87,40.61,40.74,12100.0,20.2891,20.3189,20.1896,20.2543,12100.0
2007-10-08 10:10:00,40.65,40.73,40.63,40.67,1800.0,20.2095,20.2493,20.1996,20.2195,1800.0
2007-10-08 10:20:00,40.72,40.8,40.64,40.8,5600.0,20.2443,20.2841,20.2045,20.2841,5600.0
2007-10-08 10:30:00,40.88,40.98,40.88,40.92,5200.0,20.3239,20.3736,20.3239,20.3438,5200.0
2007-10-08 10:40:00,40.92,41.1,40.91,41.07,4500.0,20.3438,20.4332,20.3388,20.4183,4500.0
2007-10-08 10:50:00,41.05,41.07,41.01,41.04,6200.0,20.4084,20.4183,20.3885,20.4034,6200.0
2007-10-08 11:00:00,41.02,41.02,40.79,40.86,6900.0,20.3935,20.3935,20.2791,20.3139,6900.0
2007-10-08 11:10:00,40.86,40.94,40.85,40.92,1700.0,20.3139,20.3537,20.309,20.3438,1700.0
2007-10-08 11:20:00,40.91,40.94,40.91,40.93,1400.0,20.3388,20.3537,20.3388,20.3487,1400.0
2007-10-08 11:30:00,40.89,40.95,40.88,40.91,2000.0,20.3288,20.3587,20.3239,20.3388,2000.0
2007-10-08 11:40:00,40.91,40.95,40.78,40.79,6200.0,20.3388,20.3587,20.2742,20.2791,6200.0
2007-10-08 11:50:00,40.84,40.98,40.83,40.95,2400.0,20.304,20.3736,20.299,20.3587,2400.0
2007-10-08 12:00:00,41.0,41.16,40.97,41.13,3900.0,20.3835,20.4631,20.3686,20.4482,3900.0
2007-10-08 12:10:00,41.17,41.2,41.16,41.16,9000.0,20.468,20.483,20.4631,20.4631,9000.0
2007-10-08 12:20:00,41.17,41.19,41.14,41.17,1900.0,20.468,20.478,20.4531,20.468,1900.0
2007-10-08 12:30:00,41.17,41.18,41.06,41.15,11800.0,20.468,20.473,20.4134,20.4581,11800.0
2007-10-08 12:40:00,41.14,41.2,41.14,41.18,10600.0,20.4531,20.483,20.4531,20.473,10600.0
2007-10-08 12:50:00,41.2,41.23,41.18,41.23,5900.0,20.483,20.4979,20.473,20.4979,5900.0
2007-10-08 13:00:00,41.23,41.28,41.2,41.28,9500.0,20.4979,20.5227,20.483,20.5227,9500.0
2007-10-08 13:10:00,41.28,41.28,41.21,41.21,6000.0,20.5227,20.5227,20.4879,20.4879,6000.0
2007-10-08 13:20:00,41.23,41.25,41.19,41.19,1900.0,20.4979,20.5078,20.478,20.478,1900.0
2007-10-08 13:30:00,41.15,41.2,40.78,40.8,19600.0,20.4581,20.483,20.2742,20.2841,19600.0
2007-10-08 13:40:00,40.8,40.82,40.69,40.75,5100.0,20.2841,20.294,20.2294,20.2592,5100.0
2007-10-08 13:50:00,40.76,40.76,40.46,40.58,11300.0,20.2642,20.2642,20.1151,20.1747,11300.0
2007-10-08 14:00:00,40.58,40.63,40.55,40.57,28000.0,20.1747,20.1996,20.1598,20.1697,28000.0
2007-10-08 14:10:00,40.56,40.74,40.55,40.74,9600.0,20.1648,20.2543,20.1598,20.2543,9600.0
2007-10-08 14:20:00,40.7,40.76,40.62,40.64,4100.0,20.2344,20.2642,20.1946,20.2045,4100.0
2007-10-08 14:30:00,40.64,40.69,40.52,40.52,11600.0,20.2045,20.2294,20.1449,20.1449,11600.0
2007-10-08 14:40:00,40.52,40.59,40.5,40.59,2800.0,20.1449,20.1797,20.1349,20.1797,2800.0
2007-10-08 14:50:00,40.6,40.64,40.46,40.52,5900.0,20.1847,20.2045,20.1151,20.1449,5900.0
2007-10-08 15:00:00,40.5,40.6,40.46,40.6,2600.0,20.1349,20.1847,20.1151,20.1847,2600.0
2007-10-08 15:10:00,40.6,40.68,40.59,40.68,158400.0,20.1847,20.2244,20.1797,20.2244,158400.0
2007-10-08 15:20:00,40.67,40.72,40.64,40.65,31400.0,20.2195,20.2443,20.2045,20.2095,31400.0
2007-10-08 15:30:00,40.64,40.72,40.63,40.72,4000.0,20.2045,20.2443,20.1996,20.2443,4000.0
2007-10-08 15:40:00,40.7,40.95,40.66,40.9,34100.0,20.2344,20.3587,20.2145,20.3338,34100.0
2007-10-08 15:50:00,40.89,41.09,40.85,40.98,27400.0,20.3288,20.4283,20.309,20.3736,27400.0
2007-10-09 09:30:00,41.0,41.0,40.52,40.55,3700.0,20.3835,20.3835,20.1449,20.1598,3700.0
2007-10-09 09:40:00,40.68,40.81,40.61,40.7,1700.0,20.2244,20.2891,20.1896,20.2344,1700.0
2007-10-09 09:50:00,40.61,40.61,40.57,40.61,4200.0,20.1896,20.1896,20.1697,20.1896,4200.0
2007-10-09 10:00:00,40.62,41.13,40.59,40.59,17400.0,20.1946,20.4482,20.1797,20.1797,17400.0
2007-10-09 10:10:00,40.61,40.8,40.59,40.8,3800.0,20.1896,20.2841,20.1797,20.2841,3800.0
2007-10-09 10:20:00,40.8,40.94,40.78,40.93,6500.0,20.2841,20.3537,20.2742,20.3487,6500.0
2007-10-09 10:30:00,40.87,41.0,40.87,40.94,6800.0,20.3189,20.3835,20.3189,20.3537,6800.0
2007-10-09 10:40:00,40.95,41.0,40.87,40.98,9900.0,20.3587,20.3835,20.3189,20.3736,9900.0
2007-10-09 10:50:00,40.92,41.08,40.92,41.0,8600.0,20.3438,20.4233,20.3438,20.3835,8600.0
2007-10-09 11:00:00,41.01,41.19,41.0,41.12,8000.0,20.3885,20.478,20.3835,20.4432,8000.0
2007-10-09 11:10:00,41.15,41.28,41.12,41.19,8500.0,20.4581,20.5227,20.4432,20.478,8500.0
2007-10-09 11:20:00,41.19,41.26,41.06,41.1,7500.0,20.478,20.5128,20.4134,20.4332,7500.0
2007-10-09 11:30:00,41.13,41.19,41.07,41.14,5900.0,20.4482,20.478,20.4183,20.4531,5900.0
2007-10-09 11:40:00,41.14,41.18,41.04,41.04,21500.0,20.4531,20.473,20.4034,20.4034,21500.0
2007-10-09 11:50:00,41.09,41.16,41.02,41.16,7300.0,20.4283,20.4631,20.3935,20.4631,7300.0
2007-10-09 12:00:00,41.12,41.19,41.12,41.17,5200.0,20.4432,20.478,20.4432,20.468,5200.0
2007-10-09 12:10:00,41.17,41.25,41.17,41.25,9000.0,20.468,20.5078,20.468,20.5078,9000.0
2007-10-09 12:20:00,41.25,41.3,41.2,41.2,4400.0,20.5078,20.5327,20.483,20.483,4400.0
2007-10-09 12:30:00,41.21,41.21,41.09,41.1,2300.0,20.4879,20.4879,20.4283,20.4332,2300.0
2007-10-09 12:40:00,41.1,41.1,40.93,41.05,4500.0,20.4332,20.4332,20.3487,20.4084,4500.0
2007-10-09 12:50:00,41.01,41.08,41.0,41.06,6000.0,20.3885,20.4233,20.3835,20.4134,6000.0
2007-10-09 13:00:00,41.02,41.31,41.02,41.24,15600.0,20.3935,20.5376,20.3935,20.5028,15600.0
2007-10-09 13:10:00,41.27,41.27,41.22,41.23,2500.0,20.5178,20.5178,20.4929,20.4979,2500.0
2007-10-09 13:20:00,41.23,41.23,41.05,41.05,4100.0,20.4979,20.4979,20.4084,20.4084,4100.0
2007-10-09 13:30:00,41.05,41.05,40.89,40.89,2600.0,20.4084,20.4084,20.3288,20.3288,2600.0
2007-10-09 13:40:00,40.89,40.93,40.76,40.9,5400.0,20.3288,20.3487,20.2642,20.3338,5400.0
2007-10-09 13:50:00,40.89,40.89,40.84,40.89,2900.0,20.3288,20.3288,20.304,20.3288,2900.0
2007-10-09 14:00:00,40.89,40.98,40.78,40.95,14300.0,20.3288,20.3736,20.2742,20.3587,14300.0
2007-10-09 14:10:00,40.95,41.03,40.88,41.03,11400.0,20.3587,20.3984,20.3239,20.3984,11400.0
2007-10-09 14:20:00,41.0,41.23,41.0,41.17,7400.0,20.3835,20.4979,20.3835,20.468,7400.0
2007-10-09 14:30:00,41.18,41.38,41.17,41.34,6500.0,20.473,20.5724,20.468,20.5526,6500.0
2007-10-09 14:40:00,41.31,41.4,41.3,41.37,5000.0,20.5376,20.5824,20.5327,20.5675,5000.0
2007-10-09 14:50:00,41.39,41.45,41.3,41.42,7400.0,20.5774,20.6072,20.5327,20.5923,7400.0
2007-10-09 15:00:00,41.43,41.44,41.38,41.4,13100.0,20.5973,20.6023,20.5724,20.5824,13100.0
2007-10-09 15:10:00,41.41,41.66,41.41,41.61,9800.0,20.5874,20.7117,20.5874,20.6868,9800.0
2007-10-09 15:20:00,41.61,41.62,41.5,41.5,14200.0,20.6868,20.6918,20.6321,20.6321,14200.0
2007-10-09 15:30:00,41.52,41.52,41.42,41.43,7000.0,20.642,20.642,20.5923,20.5973,7000.0
2007-10-09 15:40:00,41.45,41.5,41.24,41.25,14300.0,20.6072,20.6321,20.5028,20.5078,14300.0
2007-10-09 15:50:00,41.25,41.3,41.2,41.25,38400.0,20.5078,20.5327,20.483,20.5078,38400.0
2007-10-10 09:30:00,41.36,41.61,41.34,41.6,12700.0,20.5625,20.6868,20.5526,20.6818,12700.0
2007-10-10 09:40:00,41.55,41.55,41.25,41.43,15500.0,20.657,20.657,20.5078,20.5973,15500.0
2007-10-10 09:50:00,41.44,41.53,41.34,41.44,9000.0,20.6023,20.647,20.5526,20.6023,9000.0
2007-10-10 10:00:00,41.44,41.5,41.32,41.5,13700.0,20.6023,20.6321,20.5426,20.6321,13700.0
2007-10-10 10:10:00,41.52,41.59,41.34,41.39,72000.0,20.642,20.6768,20.5526,20.5774,72000.0
2007-10-10 10:20:00,41.39,41.45,41.36,41.39,14200.0,20.5774,20.6072,20.5625,20.5774,14200.0
2007-10-10 10:30:00,41.39,41.42,41.25,41.25,12200.0,20.5774,20.5923,20.5078,20.5078,12200.0
2007-10-10 10:40:00,41.23,41.3,41.07,41.14,47700.0,20.4979,20.5327,20.4183,20.4531,47700.0
2007-10-10 10:50:00,41.15,41.2,41.11,41.13,4900.0,20.4581,20.483,20.4382,20.4482,4900.0
2007-10-10 11:00:00,41.13,41.28,41.13,41.28,17800.0,20.4482,20.5227,20.4482,20.5227,17800.0
2007-10-10 11:10:00,41.29,41.3,41.23,41.3,26400.0,20.5277,20.5327,20.4979,20.5327,26400.0
2007-10-10 11:20:00,41.25,41.26,41.22,41.26,8400.0,20.5078,20.5128,20.4929,20.5128,8400.0
2007-10-10 11:30:00,41.22,41.27,41.22,41.26,4900.0,20.4929,20.5178,20.4929,20.5128,4900.0
2007-10-10 11:40:00,41.26,41.27,41.23,41.26,5000.0,20.5128,20.5178,20.4979,20.5128,5000.0
2007-10-10 11:50:00,41.27,41.27,41.21,41.26,7100.0,20.5178,20.5178,20.4879,20.5128,7100.0
2007-10-10 12:00:00,41.23,41.27,41.23,41.24,2300.0,20.4979,20.5178,20.4979,20.5028,2300.0
2007-10-10 12:10:00,41.25,41.25,41.12,41.15,2700.0,20.5078,20.5078,20.4432,20.4581,2700.0
2007-10-10 12:20:00,41.13,41.22,41.13,41.21,5000.0,20.4482,20.4929,20.4482,20.4879,5000.0
2007-10-10 12:30:00,41.2,41.33,41.19,41.27,8800.0,20.483,20.5476,20.478,20.5178,8800.0
2007-10-10 12:40:00,41.25,41.33,41.23,41.24,7400.0,20.5078,20.5476,20.4979,20.5028,7400.0
2007-10-10 12:50:00,41.24,41.39,41.24,41.35,7900.0,20.5028,20.5774,20.5028,20.5575,7900.0
2007-10-10 13:00:00,41.32,41.35,41.09,41.1,8900.0,20.5426,20.5575,20.4283,20.4332,8900.0
2007-10-10 13:10:00,41.1,41.1,40.96,41.0,8700.0,20.4332,20.4332,20.3636,20.3835,8700.0
2007-10-10 13:20:00,40.98,41.0,40.88,40.88,7900.0,20.3736,20.3835,20.3239,20.3239,7900.0
2007-10-10 13:30:00,40.89,40.96,40.88,40.93,5000.0,20.3288,20.3636,20.3239,20.3487,5000.0
2007-10-10 13:40:00,40.92,41.0,40.55,40.58,51200.0,20.3438,20.3835,20.1598,20.1747,51200.0
2007-10-10 13:50:00,40.59,40.63,40.5,40.6,11900.0,20.1797,20.1996,20.1349,20.1847,11900.0
2007-10-10 14:00:00,40.6,40.63,40.5,40.55,48500.0,20.1847,20.1996,20.1349,20.1598,48500.0
2007-10-10 14:10:00,40.51,40.59,40.51,40.56,7200.0,20.1399,20.1797,20.1399,20.1648,7200.0
2007-10-10 14:20:00,40.61,40.62,40.53,40.6,56700.0,20.1896,20.1946,20.1499,20.1847,56700.0
2007-10-10 14:30:00,40.57,40.65,40.5,40.54,11000.0,20.1697,20.2095,20.1349,20.1548,11000.0
2007-10-10 14:40:00,40.55,40.61,40.55,40.6,3400.0,20.1598,20.1896,20.1598,20.1847,3400.0
2007-10-10 14:50:00,40.59,40.82,40.59,40.81,9900.0,20.1797,20.294,20.1797,20.2891,9900.0
2007-10-10 15:00:00,40.79,40.84,40.68,40.72,24300.0,20.2791,20.304,20.2244,20.2443,24300.0
2007-10-10 15:10:00,40.74,40.77,40.72,40.75,4600.0,20.2543,20.2692,20.2443,20.2592,4600.0
2007-10-10 15:20:00,40.76,40.77,40.7,40.7,9100.0,20.2642,20.2692,20.2344,20.2344,9100.0
2007-10-10 15:30:00,40.75,40.86,40.75,40.86,7100.0,20.2592,20.3139,20.2592,20.3139,7100.0
2007-10-10 15:40:00,40.9,40.97,40.81,40.82,10700.0,20.3338,20.3686,20.2891,20.294,10700.0
2007-10-10 15:50:00,40.8,40.84,40.63,40.64,23500.0,20.2841,20.304,20.1996,20.2045,23500.0
2007-10-11 09:30:00,40.86,40.96,40.76,40.9,6200.0,20.3139,20.3636,20.2642,20.3338,6200.0
2007-10-11 09:40:00,40.77,40.79,40.55,40.6,5200.0,20.2692,20.2791,20.1598,20.1847,5200.0
2007-10-11 09:50:00,40.61,40.75,40.6,40.63,4300.0,20.1896,20.2592,20.1847,20.1996,4300.0
2007-10-11 10:00:00,40.72,40.8,40.65,40.67,3600.0,20.2443,20.2841,20.2095,20.2195,3600.0
2007-10-11 10:10:00,40.67,40.73,40.51,40.51,4400.0,20.2195,20.2493,20.1399,20.1399,4400.0
2007-10-11 10:20:00,40.52,40.65,40.46,40.61,3400.0,20.1449,20.2095,20.1151,20.1896,3400.0
2007-10-11 10:30:00,40.65,40.69,40.58,40.62,3600.0,20.2095,20.2294,20.1747,20.1946,3600.0
2007-10-11 10:40:00,40.64,40.79,40.64,40.71,5800.0,20.2045,20.2791,20.2045,20.2393,5800.0
2007-10-11 10:50:00,40.7,40.7,40.62,40.62,9800.0,20.2344,20.2344,20.1946,20.1946,9800.0
2007-10-11 11:00:00,40.63,40.63,40.57,40.62,5200.0,20.1996,20.1996,20.1697,20.1946,5200.0
2007-10-11 11:10:00,40.62,40.65,40.59,40.65,3500.0,20.1946,20.2095,20.1797,20.2095,3500.0
2007-10-11 11:20:00,40.65,40.65,40.6,40.6,6000.0,20.2095,20.2095,20.1847,20.1847,6000.0
2007-10-11 11:30:00,40.62,40.65,40.62,40.64,5000.0,20.1946,20.2095,20.1946,20.2045,5000.0
2007-10-11 11:40:00,40.65,40.65,40.63,40.65,7100.0,20.2095,20.2095,20.1996,20.2095,7100.0
2007-10-11 11:50:00,40.65,40.65,40.6,40.65,9300.0,20.2095,20.2095,20.1847,20.2095,9300.0
2007-10-11 12:00:00,40.62,40.66,40.62,40.65,9400.0,20.1946,20.2145,20.1946,20.2095,9400.0
2007-10-11 12:10:00,40.64,40.79,40.64,40.67,11100.0,20.2045,20.2791,20.2045,20.2195,11100.0
2007-10-11 12:20:00,40.71,40.79,40.68,40.76,9900.0,20.2393,20.2791,20.2244,20.2642,9900.0
2007-10-11 12:30:00,40.77,40.95,40.77,40.91,6600.0,20.2692,20.3587,20.2692,20.3388,6600.0
2007-10-11 12:40:00,40.9,40.99,40.86,40.87,8700.0,20.3338,20.3786,20.3139,20.3189,8700.0
2007-10-11 12:50:00,40.89,40.89,40.8,40.8,4900.0,20.3288,20.3288,20.2841,20.2841,4900.0
2007-10-11 13:00:00,40.82,40.88,40.82,40.88,3100.0,20.294,20.3239,20.294,20.3239,3100.0
2007-10-11 13:10:00,40.87,40.93,40.87,40.91,4500.0,20.3189,20.3487,20.3189,20.3388,4500.0
2007-10-11 13:20:00,40.9,40.9,40.84,40.84,3500.0,20.3338,20.3338,20.304,20.304,3500.0
2007-10-11 13:30:00,40.84,40.84,40.7,40.75,5500.0,20.304,20.304,20.2344,20.2592,5500.0
2007-10-11 13:40:00,40.75,40.82,40.75,40.78,3700.0,20.2592,20.294,20.2592,20.2742,3700.0
2007-10-11 13:50:00,40.79,40.8,40.72,40.76,4500.0,20.2791,20.2841,20.2443,20.2642,4500.0
2007-10-11 14:00:00,40.74,40.74,40.65,40.66,11700.0,20.2543,20.2543,20.2095,20.2145,11700.0
2007-10-11 14:10:00,40.7,40.7,40.28,40.45,21100.0,20.2344,20.2344,20.0256,20.1101,21100.0
2007-10-11 14:20:00,40.43,40.57,40.2,40.29,13800.0,20.1001,20.1697,19.9858,20.0305,13800.0
2007-10-11 14:30:00,40.28,40.51,40.03,40.42,7700.0,20.0256,20.1399,19.9013,20.0952,7700.0
2007-10-11 14:40:00,40.5,40.7,40.3,40.7,13300.0,20.1349,20.2344,20.0355,20.2344,13300.0
2007-10-11 14:50:00,40.67,40.7,40.55,40.63,19300.0,20.2195,20.2344,20.1598,20.1996,19300.0
2007-10-11 15:00:00,40.67,40.68,40.26,40.46,10900.0,20.2195,20.2244,20.0156,20.1151,10900.0
2007-10-11 15:10:00,40.5,40.55,40.29,40.32,19800.0,20.1349,20.1598,20.0305,20.0455,19800.0
2007-10-11 15:20:00,40.3,40.69,40.27,40.56,23600.0,20.0355,20.2294,20.0206,20.1648,23600.0
2007-10-11 15:30:00,40.6,40.69,40.48,40.51,16700.0,20.1847,20.2294,20.125,20.1399,16700.0
2007-10-11 15:40:00,40.52,40.63,40.49,40.5,7800.0,20.1449,20.1996,20.13,20.1349,7800.0
2007-10-11 15:50:00,40.5,40.58,40.49,40.51,23500.0,20.1349,20.1747,20.13,20.1399,23500.0
2007-10-12 09:30:00,39.58,40.0,39.3,39.66,24500.0,19.6776,19.8864,19.5384,19.7173,24500.0
2007-10-12 09:40:00,39.65,39.75,39.45,39.5,35000.0,19.7124,19.7621,19.6129,19.6378,35000.0
2007-10-12 09:50:00,39.5,39.56,39.45,39.54,22300.0,19.6378,19.6676,19.6129,19.6577,22300.0
2007-10-12 10:00:00,39.51,39.51,39.36,39.39,8200.0,19.6428,19.6428,19.5682,19.5831,8200.0
2007-10-12 10:10:00,39.39,39.49,39.37,39.46,8800.0,19.5831,19.6328,19.5732,19.6179,8800.0
2007-10-12 10:20:00,39.44,39.5,39.44,39.45,8900.0,19.608,19.6378,19.608,19.6129,8900.0
2007-10-12 10:30:00,39.45,39.49,39.45,39.46,9200.0,19.6129,19.6328,19.6129,19.6179,9200.0
2007-10-12 10:40:00,39.46,39.46,39.34,39.35,9000.0,19.6179,19.6179,19.5582,19.5632,9000.0
2007-10-12 10:50:00,39.36,39.37,39.25,39.3,24600.0,19.5682,19.5732,19.5135,19.5384,24600.0
2007-10-12 11:00:00,39.3,39.39,39.17,39.2,22500.0,19.5384,19.5831,19.4737,19.4886,22500.0
2007-10-12 11:10:00,39.19,39.21,39.13,39.21,7700.0,19.4837,19.4936,19.4538,19.4936,7700.0
2007-10-12 11:20:00,39.19,39.26,39.17,39.21,7000.0,19.4837,19.5185,19.4737,19.4936,7000.0
2007-10-12 11:30:00,39.22,39.22,39.15,39.19,3000.0,19.4986,19.4986,19.4638,19.4837,3000.0
2007-10-12 11:40:00,39.19,39.27,39.17,39.19,9800.0,19.4837,19.5234,19.4737,19.4837,9800.0
2007-10-12 11:50:00,39.14,39.2,39.11,39.11,2400.0,19.4588,19.4886,19.4439,19.4439,2400.0
2007-10-12 12:00:00,39.08,39.08,39.0,39.0,6000.0,19.429,19.429,19.3892,19.3892,6000.0
2007-10-12 12:10:00,39.0,39.26,39.0,39.22,38500.0,19.3892,19.5185,19.3892,19.4986,38500.0
2007-10-12 12:20:00,39.22,39.55,39.22,39.51,13200.0,19.4986,19.6626,19.4986,19.6428,13200.0
2007-10-12 12:30:00,39.53,39.53,39.42,39.49,11900.0,19.6527,19.6527,19.598,19.6328,11900.0
2007-10-12 12:40:00,39.5,39.54,39.49,39.49,57000.0,19.6378,19.6577,19.6328,19.6328,57000.0
2007-10-12 12:50:00,39.5,39.52,39.43,39.47,7000.0,19.6378,19.6477,19.603,19.6229,7000.0
2007-10-12 13:00:00,39.5,39.5,39.44,39.49,4100.0,19.6378,19.6378,19.608,19.6328,4100.0
2007-10-12 13:10:00,39.49,39.5,39.24,39.46,9200.0,19.6328,19.6378,19.5085,19.6179,9200.0
2007-10-12 13:20:00,39.46,39.49,39.41,39.46,5200.0,19.6179,19.6328,19.593,19.6179,5200.0
2007-10-12 13:30:00,39.43,39.5,39.43,39.5,4000.0,19.603,19.6378,19.603,19.6378,4000.0
2007-10-12 13:40:00,39.5,39.51,39.49,39.5,3200.0,19.6378,19.6428,19.6328,19.6378,3200.0
2007-10-12 13:50:00,39.49,39.58,39.42,39.58,8400.0,19.6328,19.6776,19.598,19.6776,8400.0
2007-10-12 14:00:00,39.58,39.81,39.53,39.57,5800.0,19.6776,19.7919,19.6527,19.6726,5800.0
2007-10-12 14:10:00,39.57,39.68,39.57,39.62,3600.0,19.6726,19.7273,19.6726,19.6974,3600.0
2007-10-12 14:20:00,39.62,39.62,39.56,39.59,2800.0,19.6974,19.6974,19.6676,19.6825,2800.0
2007-10-12 14:30:00,39.59,39.79,39.59,39.76,3700.0,19.6825,19.782,19.6825,19.767,3700.0
2007-10-12 14:40:00,39.75,39.75,39.65,39.66,4800.0,19.7621,19.7621,19.7124,19.7173,4800.0
2007-10-12 14:50:00,39.65,39.75,39.65,39.65,4800.0,19.7124,19.7621,19.7124,19.7124,4800.0
2007-10-12 15:00:00,39.65,39.66,39.48,39.56,8500.0,19.7124,19.7173,19.6278,19.6676,8500.0
2007-10-12 15:10:00,39.53,39.53,39.48,39.48,3000.0,19.6527,19.6527,19.6278,19.6278,3000.0
2007-10-12 15:20:00,39.48,39.5,39.45,39.46,10000.0,19.6278,19.6378,19.6129,19.6179,10000.0
2007-10-12 15:30:00,39.46,39.49,39.45,39.48,9400.0,19.6179,19.6328,19.6129,19.6278,9400.0
2007-10-12 15:40:00,39.47,39.49,39.45,39.48,7600.0,19.6229,19.6328,19.6129,19.6278,7600.0
2007-10-12 15:50:00,39.48,39.52,39.45,39.5,16200.0,19.6278,19.6477,19.6129,19.6378,16200.0
2007-10-15 09:30:00,39.6,39.6,39.2,39.21,6400.0,19.6875,19.6875,19.4886,19.4936,6400.0
2007-10-15 09:40:00,39.16,39.27,39.0,39.05,6100.0,19.4688,19.5234,19.3892,19.4141,6100.0
2007-10-15 09:50:00,39.02,39.14,39.01,39.01,22400.0,19.3992,19.4588,19.3942,19.3942,22400.0
2007-10-15 10:00:00,39.07,39.2,39.0,39.1,9700.0,19.424,19.4886,19.3892,19.4389,9700.0
2007-10-15 10:10:00,39.15,39.15,39.02,39.14,3900.0,19.4638,19.4638,19.3992,19.4588,3900.0
2007-10-15 10:20:00,39.14,39.26,39.0,39.19,10500.0,19.4588,19.5185,19.3892,19.4837,10500.0
2007-10-15 10:30:00,39.19,39.19,39.05,39.05,5700.0,19.4837,19.4837,19.4141,19.4141,5700.0
2007-10-15 10:40:00,39.1,39.18,39.02,39.17,12800.0,19.4389,19.4787,19.3992,19.4737,12800.0
2007-10-15 10:50:00,39.11,39.17,39.1,39.15,6900.0,19.4439,19.4737,19.4389,19.4638,6900.0
2007-10-15 11:00:00,39.16,39.16,39.03,39.03,6900.0,19.4688,19.4688,19.4041,19.4041,6900.0
2007-10-15 11:10:00,39.03,39.15,39.02,39.09,7100.0,19.4041,19.4638,19.3992,19.434,7100.0
2007-10-15 11:20:00,39.1,39.11,39.0,39.06,14300.0,19.4389,19.4439,19.3892,19.419,14300.0
2007-10-15 11:30:00,39.05,39.12,39.0,39.09,13400.0,19.4141,19.4489,19.3892,19.434,13400.0
2007-10-15 11:40:00,39.06,39.09,39.02,39.02,1700.0,19.419,19.434,19.3992,19.3992,1700.0
2007-10-15 11:50:00,39.01,39.15,39.0,39.13,4500.0,19.3942,19.4638,19.3892,19.4538,4500.0
2007-10-15 12:00:00,39.12,39.2,39.07,39.2,4400.0,19.4489,19.4886,19.424,19.4886,4400.0
2007-10-15 12:10:00,39.2,39.23,39.19,39.19,2500.0,19.4886,19.5036,19.4837,19.4837,2500.0
2007-10-15 12:20:00,39.16,39.16,39.15,39.15,8600.0,19.4688,19.4688,19.4638,19.4638,8600.0
2007-10-15 12:30:00,39.15,39.19,39.15,39.19,6300.0,19.4638,19.4837,19.4638,19.4837,6300.0
2007-10-15 12:40:00,39.18,39.2,39.15,39.15,16900.0,19.4787,19.4886,19.4638,19.4638,16900.0
2007-10-15 12:50:00,39.16,39.17,39.15,39.16,6100.0,19.4688,19.4737,19.4638,19.4688,6100.0
2007-10-15 13:00:00,39.16,39.2,39.15,39.16,5900.0,19.4688,19.4886,19.4638,19.4688,5900.0
2007-10-15 13:10:00,39.15,39.28,39.15,39.28,7000.0,19.4638,19.5284,19.4638,19.5284,7000.0
2007-10-15 13:20:00,39.29,39.33,39.15,39.16,3000.0,19.5334,19.5533,19.4638,19.4688,3000.0
2007-10-15 13:30:00,39.23,39.26,39.15,39.15,3500.0,19.5036,19.5185,19.4638,19.4638,3500.0
2007-10-15 13:40:00,39.15,39.25,39.08,39.25,14100.0,19.4638,19.5135,19.429,19.5135,14100.0
2007-10-15 13:50:00,39.25,39.36,39.24,39.36,4000.0,19.5135,19.5682,19.5085,19.5682,4000.0
2007-10-15 14:00:00,39.36,39.38,39.08,39.2,16200.0,19.5682,19.5781,19.429,19.4886,16200.0
2007-10-15 14:10:00,39.2,39.25,39.1,39.1,5300.0,19.4886,19.5135,19.4389,19.4389,5300.0
2007-10-15 14:20:00,39.09,39.19,39.05,39.17,5800.0,19.434,19.4837,19.4141,19.4737,5800.0
2007-10-15 14:30:00,39.18,39.18,39.05,39.07,7900.0,19.4787,19.4787,19.4141,19.424,7900.0
2007-10-15 14:40:00,39.1,39.2,39.05,39.05,5100.0,19.4389,19.4886,19.4141,19.4141,5100.0
2007-10-15 14:50:00,39.06,39.06,39.0,39.01,5100.0,19.419,19.419,19.3892,19.3942,5100.0
2007-10-15 15:00:00,39.01,39.25,39.01,39.11,16600.0,19.3942,19.5135,19.3942,19.4439,16600.0
2007-10-15 15:10:00,39.12,39.33,39.02,39.28,24500.0,19.4489,19.5533,19.3992,19.5284,24500.0
2007-10-15 15:20:00,39.31,39.35,39.25,39.35,12200.0,19.5433,19.5632,19.5135,19.5632,12200.0
2007-10-15 15:30:00,39.35,39.37,39.18,39.26,15100.0,19.5632,19.5732,19.4787,19.5185,15100.0
2007-10-15 15:40:00,39.25,39.36,39.25,39.28,13500.0,19.5135,19.5682,19.5135,19.5284,13500.0
2007-10-15 15:50:00,39.31,39.57,39.26,39.56,24600.0,19.5433,19.6726,19.5185,19.6676,24600.0
2007-10-16 09:30:00,39.3,39.39,38.86,38.95,9700.0,19.5384,19.5831,19.3196,19.3643,9700.0
2007-10-16 09:40:00,39.0,39.04,38.89,38.94,15300.0,19.3892,19.4091,19.3345,19.3594,15300.0
2007-10-16 09:50:00,38.88,39.02,38.88,39.02,8000.0,19.3295,19.3992,19.3295,19.3992,8000.0
2007-10-16 10:00:00,39.0,39.1,38.99,39.03,10600.0,19.3892,19.4389,19.3842,19.4041,10600.0
2007-10-16 10:10:00,39.03,39.06,39.0,39.02,9800.0,19.4041,19.419,19.3892,19.3992,9800.0
2007-10-16 10:20:00,39.0,39.21,39.0,39.21,14700.0,19.3892,19.4936,19.3892,19.4936,14700.0
2007-10-16 10:30:00,39.26,39.27,39.12,39.14,14800.0,19.5185,19.5234,19.4489,19.4588,14800.0
2007-10-16 10:40:00,39.14,39.4,39.14,39.4,8300.0,19.4588,19.5881,19.4588,19.5881,8300.0
2007-10-16 10:50:00,39.38,39.4,39.3,39.38,7300.0,19.5781,19.5881,19.5384,19.5781,7300.0
2007-10-16 11:00:00,39.42,39.63,39.42,39.42,5700.0,19.598,19.7024,19.598,19.598,5700.0
2007-10-16 11:10:00,39.41,39.51,39.36,39.44,8500.0,19.593,19.6428,19.5682,19.608,8500.0
2007-10-16 11:20:00,39.42,39.52,39.42,39.52,7800.0,19.598,19.6477,19.598,19.6477,7800.0
2007-10-16 11:30:00,39.53,39.68,39.53,39.67,7100.0,19.6527,19.7273,19.6527,19.7223,7100.0
2007-10-16 11:40:00,39.63,39.63,39.44,39.48,17400.0,19.7024,19.7024,19.608,19.6278,17400.0
2007-10-16 11:50:00,39.48,39.5,39.4,39.49,15700.0,19.6278,19.6378,19.5881,19.6328,15700.0
2007-10-16 12:00:00,39.52,39.55,39.47,39.49,9200.0,19.6477,19.6626,19.6229,19.6328,9200.0
2007-10-16 12:10:00,39.48,39.5,39.46,39.46,5200.0,19.6278,19.6378,19.6179,19.6179,5200.0
2007-10-16 12:20:00,39.46,39.5,39.45,39.46,5100.0,19.6179,19.6378,19.6129,19.6179,5100.0
2007-10-16 12:30:00,39.49,39.5,39.45,39.46,4200.0,19.6328,19.6378,19.6129,19.6179,4200.0
2007-10-16 12:40:00,39.45,39.47,39.4,39.41,10700.0,19.6129,19.6229,19.5881,19.593,10700.0
2007-10-16 12:50:00,39.46,39.46,39.25,39.3,18700.0,19.6179,19.6179,19.5135,19.5384,18700.0
2007-10-16 13:00:00,39.28,39.36,39.2,39.34,18100.0,19.5284,19.5682,19.4886,19.5582,18100.0
2007-10-16 13:10:00,39.35,39.36,39.28,39.34,5000.0,19.5632,19.5682,19.5284,19.5582,5000.0
2007-10-16 13:20:00,39.36,39.41,39.35,39.35,7400.0,19.5682,19.593,19.5632,19.5632,7400.0
2007-10-16 13:30:00,39.38,39.55,39.35,39.49,10000.0,19.5781,19.6626,19.5632,19.6328,10000.0
2007-10-16 13:40:00,39.46,39.46,39.38,39.43,5200.0,19.6179,19.6179,19.5781,19.603,5200.0
2007-10-16 13:50:00,39.4,39.43,39.35,39.43,4200.0,19.5881,19.603,19.5632,19.603,4200.0
2007-10-16 14:00:00,39.41,39.5,39.4,39.47,13100.0,19.593,19.6378,19.5881,19.6229,13100.0
2007-10-16 14:10:00,39.47,39.5,39.39,39.39,10700.0,19.6229,19.6378,19.5831,19.5831,10700.0
2007-10-16 14:20:00,39.42,39.45,39.29,39.43,5700.0,19.598,19.6129,19.5334,19.603,5700.0
2007-10-16 14:30:00,39.37,39.45,39.34,39.4,13400.0,19.5732,19.6129,19.5582,19.5881,13400.0
2007-10-16 14:40:00,39.37,39.43,39.37,39.43,6900.0,19.5732,19.603,19.5732,19.603,6900.0
2007-10-16 14:50:00,39.45,39.5,39.42,39.44,39400.0,19.6129,19.6378,19.598,19.608,39400.0
2007-10-16 15:00:00,39.47,39.51,39.26,39.31,18800.0,19.6229,19.6428,19.5185,19.5433,18800.0
2007-10-16 15:10:00,39.36,39.43,39.29,39.42,12400.0,19.5682,19.603,19.5334,19.598,12400.0
2007-10-16 15:20:00,39.41,39.41,39.27,39.31,11000.0,19.593,19.593,19.5234,19.5433,11000.0
2007-10-16 15:30:00,39.3,39.45,39.26,39.43,12800.0,19.5384,19.6129,19.5185,19.603,12800.0
2007-10-16 15:40:00,39.42,39.6,39.38,39.58,35200.0,19.598,19.6875,19.5781,19.6776,35200.0
2007-10-16 15:50:00,39.58,39.58,39.38,39.44,37800.0,19.6776,19.6776,19.5781,19.608,37800.0
2007-10-17 09:30:00,40.89,41.24,40.5,41.03,401500.0,20.3288,20.5028,20.1349,20.3984,401500.0
2007-10-17 09:40:00,41.02,41.1,40.81,40.89,166500.0,20.3935,20.4332,20.2891,20.3288,166500.0
2007-10-17 09:50:00,40.9,40.97,40.65,40.85,163400.0,20.3338,20.3686,20.2095,20.309,163400.0
2007-10-17 10:00:00,40.85,41.0,40.74,40.85,79600.0,20.309,20.3835,20.2543,20.309,79600.0
2007-10-17 10:10:00,40.85,40.99,40.8,40.85,41500.0,20.309,20.3786,20.2841,20.309,41500.0
2007-10-17 10:20:00,40.86,40.95,40.76,40.84,55600.0,20.3139,20.3587,20.2642,20.304,55600.0
2007-10-17 10:30:00,40.81,41.11,40.8,41.1,67100.0,20.2891,20.4382,20.2841,20.4332,67100.0
2007-10-17 10:40:00,41.1,41.25,41.1,41.17,56500.0,20.4332,20.5078,20.4332,20.468,56500.0
2007-10-17 10:50:00,41.18,41.36,41.17,41.3,46100.0,20.473,20.5625,20.468,20.5327,46100.0
2007-10-17 11:00:00,41.23,41.25,41.07,41.09,50000.0,20.4979,20.5078,20.4183,20.4283,50000.0
2007-10-17 11:10:00,41.09,41.1,41.03,41.03,34900.0,20.4283,20.4332,20.3984,20.3984,34900.0
2007-10-17 11:20:00,41.03,41.03,40.92,40.97,32800.0,20.3984,20.3984,20.3438,20.3686,32800.0
2007-10-17 11:30:00,40.99,41.04,40.99,41.0,25600.0,20.3786,20.4034,20.3786,20.3835,25600.0
2007-10-17 11:40:00,41.01,41.04,40.9,40.92,22000.0,20.3885,20.4034,20.3338,20.3438,22000.0
2007-10-17 11:50:00,40.91,41.0,40.9,40.97,21400.0,20.3388,20.3835,20.3338,20.3686,21400.0
2007-10-17 12:00:00,40.91,40.92,40.9,40.91,17300.0,20.3388,20.3438,20.3338,20.3388,17300.0
2007-10-17 12:10:00,40.91,40.93,40.9,40.91,41300.0,20.3388,20.3487,20.3338,20.3388,41300.0
2007-10-17 12:20:00,40.91,40.96,40.9,40.93,28700.0,20.3388,20.3636,20.3338,20.3487,28700.0
2007-10-17 12:30:00,40.93,40.93,40.9,40.9,37900.0,20.3487,20.3487,20.3338,20.3338,37900.0
2007-10-17 12:40:00,40.9,40.98,40.9,40.9,9400.0,20.3338,20.3736,20.3338,20.3338,9400.0
2007-10-17 12:50:00,40.91,40.94,40.9,40.92,37800.0,20.3388,20.3537,20.3338,20.3438,37800.0
2007-10-17 13:00:00,40.93,40.94,40.85,40.85,80300.0,20.3487,20.3537,20.309,20.309,80300.0
2007-10-17 13:10:00,40.86,40.86,40.6,40.77,48700.0,20.3139,20.3139,20.1847,20.2692,48700.0
2007-10-17 13:20:00,40.77,40.79,40.62,40.69,18500.0,20.2692,20.2791,20.1946,20.2294,18500.0
2007-10-17 13:30:00,40.66,40.77,40.66,40.75,25100.0,20.2145,20.2692,20.2145,20.2592,25100.0
2007-10-17 13:40:00,40.71,40.8,40.65,40.71,60800.0,20.2393,20.2841,20.2095,20.2393,60800.0
2007-10-17 13:50:00,40.71,40.73,40.6,40.61,67100.0,20.2393,20.2493,20.1847,20.1896,67100.0
2007-10-17 14:00:00,40.62,40.69,40.5,40.54,59500.0,20.1946,20.2294,20.1349,20.1548,59500.0
2007-10-17 14:10:00,40.52,40.56,40.5,40.5,50400.0,20.1449,20.1648,20.1349,20.1349,50400.0
2007-10-17 14:20:00,40.51,40.61,40.29,40.6,118800.0,20.1399,20.1896,20.0305,20.1847,118800.0
2007-10-17 14:30:00,40.61,40.61,40.51,40.59,13200.0,20.1896,20.1896,20.1399,20.1797,13200.0
2007-10-17 14:40:00,40.57,40.67,40.56,40.57,12000.0,20.1697,20.2195,20.1648,20.1697,12000.0
2007-10-17 14:50:00,40.57,40.84,40.56,40.84,22000.0,20.1697,20.304,20.1648,20.304,22000.0
2007-10-17 15:00:00,40.83,40.89,40.73,40.82,35500.0,20.299,20.3288,20.2493,20.294,35500.0
2007-10-17 15:10:00,40.78,40.89,40.7,40.81,23400.0,20.2742,20.3288,20.2344,20.2891,23400.0
2007-10-17 15:20:00,40.83,40.87,40.8,40.86,38600.0,20.299,20.3189,20.2841,20.3139,38600.0
2007-10-17 15:30:00,40.86,40.91,40.85,40.87,42400.0,20.3139,20.3388,20.309,20.3189,42400.0
2007-10-17 15:40:00,40.88,41.15,40.87,41.1,59900.0,20.3239,20.4581,20.3189,20.4332,59900.0
2007-10-17 15:50:00,41.11,41.12,40.89,41.05,67500.0,20.4382,20.4432,20.3288,20.4084,67500.0
2007-10-18 09:30:00,40.85,41.09,40.85,40.97,33500.0,20.309,20.4283,20.309,20.3686,33500.0
2007-10-18 09:40:00,40.87,40.94,40.62,40.93,22100.0,20.3189,20.3537,20.1946,20.3487,22100.0
2007-10-18 09:50:00,40.86,41.0,40.82,40.95,19100.0,20.3139,20.3835,20.294,20.3587,19100.0
2007-10-18 10:00:00,40.91,41.15,40.91,41.13,14000.0,20.3388,20.4581,20.3388,20.4482,14000.0
2007-10-18 10:10:00,41.14,41.48,41.14,41.38,21500.0,20.4531,20.6222,20.4531,20.5724,21500.0
2007-10-18 10:20:00,41.4,41.4,41.25,41.35,17700.0,20.5824,20.5824,20.5078,20.5575,17700.0
2007-10-18 10:30:00,41.37,41.44,41.31,41.41,9200.0,20.5675,20.6023,20.5376,20.5874,9200.0
2007-10-18 10:40:00,41.42,41.5,41.3,41.39,14300.0,20.5923,20.6321,20.5327,20.5774,14300.0
2007-10-18 10:50:00,41.4,41.48,41.32,41.46,5400.0,20.5824,20.6222,20.5426,20.6122,5400.0
2007-10-18 11:00:00,41.46,41.77,41.46,41.76,17200.0,20.6122,20.7663,20.6122,20.7614,17200.0
2007-10-18 11:10:00,41.76,42.18,41.75,41.83,38900.0,20.7614,20.9702,20.7564,20.7962,38900.0
2007-10-18 11:20:00,41.78,41.84,41.71,41.81,10800.0,20.7713,20.8011,20.7365,20.7862,10800.0
2007-10-18 11:30:00,41.8,42.05,41.79,42.01,13300.0,20.7813,20.9055,20.7763,20.8857,13300.0
2007-10-18 11:40:00,42.03,42.14,41.78,41.84,15100.0,20.8956,20.9503,20.7713,20.8011,15100.0
2007-10-18 11:50:00,41.88,41.95,41.88,41.92,6000.0,20.821,20.8558,20.821,20.8409,6000.0
2007-10-18 12:00:00,41.92,41.92,41.75,41.75,12800.0,20.8409,20.8409,20.7564,20.7564,12800.0
2007-10-18 12:10:00,41.75,41.8,41.67,41.72,5100.0,20.7564,20.7813,20.7166,20.7415,5100.0
2007-10-18 12:20:00,41.74,41.8,41.6,41.7,9800.0,20.7514,20.7813,20.6818,20.7315,9800.0
2007-10-18 12:30:00,41.72,41.84,41.72,41.72,4500.0,20.7415,20.8011,20.7415,20.7415,4500.0
2007-10-18 12:40:00,41.75,41.89,41.75,41.78,10700.0,20.7564,20.826,20.7564,20.7713,10700.0
2007-10-18 12:50:00,41.77,42.03,41.77,42.02,20200.0,20.7663,20.8956,20.7663,20.8906,20200.0
2007-10-18 13:00:00,42.0,42.04,41.98,42.04,11600.0,20.8807,20.9006,20.8707,20.9006,11600.0
2007-10-18 13:10:00,42.04,42.31,42.03,42.31,12400.0,20.9006,21.0348,20.8956,21.0348,12400.0
2007-10-18 13:20:00,42.3,42.38,42.22,42.34,11500.0,21.0298,21.0696,20.9901,21.0497,11500.0
2007-10-18 13:30:00,42.34,42.81,42.33,42.65,40100.0,21.0497,21.2834,21.0447,21.2038,40100.0
2007-10-18 13:40:00,42.66,42.69,42.35,42.37,14600.0,21.2088,21.2237,21.0547,21.0646,14600.0
2007-10-18 13:50:00,42.34,42.58,42.25,42.58,23500.0,21.0497,21.169,21.005,21.169,23500.0
2007-10-18 14:00:00,42.59,42.66,42.5,42.66,19500.0,21.174,21.2088,21.1293,21.2088,19500.0
2007-10-18 14:10:00,42.68,42.69,42.49,42.5,11000.0,21.2188,21.2237,21.1243,21.1293,11000.0
2007-10-18 14:20:00,42.5,42.66,42.5,42.52,11500.0,21.1293,21.2088,21.1293,21.1392,11500.0
2007-10-18 14:30:00,42.51,42.8,42.5,42.78,18600.0,21.1342,21.2784,21.1293,21.2685,18600.0
2007-10-18 14:40:00,42.82,42.94,42.45,42.49,14000.0,21.2884,21.348,21.1044,21.1243,14000.0
2007-10-18 14:50:00,42.49,42.58,42.43,42.53,11400.0,21.1243,21.169,21.0945,21.1442,11400.0
2007-10-18 15:00:00,42.5,42.66,42.44,42.5,13900.0,21.1293,21.2088,21.0994,21.1293,13900.0
2007-10-18 15:10:00,42.51,42.73,42.5,42.7,16400.0,21.1342,21.2436,21.1293,21.2287,16400.0
2007-10-18 15:20:00,42.7,42.72,42.61,42.63,12700.0,21.2287,21.2386,21.184,21.1939,12700.0
2007-10-18 15:30:00,42.63,42.8,42.6,42.74,27500.0,21.1939,21.2784,21.179,21.2486,27500.0
2007-10-18 15:40:00,42.72,42.91,42.72,42.76,23200.0,21.2386,21.3331,21.2386,21.2585,23200.0
2007-10-18 15:50:00,42.75,42.75,42.36,42.43,54900.0,21.2536,21.2536,21.0597,21.0945,54900.0
2007-10-19 09:30:00,42.43,42.43,41.7,41.72,53700.0,21.0945,21.0945,20.7315,20.7415,53700.0
2007-10-19 09:40:00,41.65,41.81,41.43,41.75,15400.0,20.7067,20.7862,20.5973,20.7564,15400.0
2007-10-19 09:50:00,41.76,42.29,41.76,42.19,18600.0,20.7614,21.0249,20.7614,20.9751,18600.0
2007-10-19 10:00:00,42.16,42.16,41.71,42.02,12600.0,20.9602,20.9602,20.7365,20.8906,12600.0
2007-10-19 10:10:00,42.13,42.25,42.09,42.15,17300.0,20.9453,21.005,20.9254,20.9553,17300.0
2007-10-19 10:20:00,42.15,42.5,42.12,42.49,30600.0,20.9553,21.1293,20.9403,21.1243,30600.0
2007-10-19 10:30:00,42.47,42.5,42.31,42.36,24200.0,21.1143,21.1293,21.0348,21.0597,24200.0
2007-10-19 10:40:00,42.33,42.33,42.09,42.16,9200.0,21.0447,21.0447,20.9254,20.9602,9200.0
2007-10-19 10:50:00,42.19,42.24,41.93,41.98,17500.0,20.9751,21.0,20.8459,20.8707,17500.0
2007-10-19 11:00:00,41.99,42.24,41.99,42.14,39100.0,20.8757,21.0,20.8757,20.9503,39100.0
2007-10-19 11:10:00,42.14,42.2,42.08,42.08,6700.0,20.9503,20.9801,20.9205,20.9205,6700.0
2007-10-19 11:20:00,42.12,42.15,41.92,42.15,10500.0,20.9403,20.9553,20.8409,20.9553,10500.0
2007-10-19 11:30:00,41.99,42.09,41.69,42.09,129700.0,20.8757,20.9254,20.7266,20.9254,129700.0
2007-10-19 11:40:00,42.08,42.18,41.96,42.18,18400.0,20.9205,20.9702,20.8608,20.9702,18400.0
2007-10-19 11:50:00,42.16,42.25,41.95,41.97,7000.0,20.9602,21.005,20.8558,20.8658,7000.0
2007-10-19 12:00:00,41.97,42.08,41.8,42.06,11700.0,20.8658,20.9205,20.7813,20.9105,11700.0
2007-10-19 12:10:00,42.01,42.03,41.87,41.95,7500.0,20.8857,20.8956,20.8161,20.8558,7500.0
2007-10-19 12:20:00,41.97,42.04,41.8,41.89,9000.0,20.8658,20.9006,20.7813,20.826,9000.0
2007-10-19 12:30:00,41.89,42.0,41.87,41.88,8900.0,20.826,20.8807,20.8161,20.821,8900.0
2007-10-19 12:40:00,41.88,41.98,41.66,41.93,11500.0,20.821,20.8707,20.7117,20.8459,11500.0
2007-10-19 12:50:00,41.94,41.96,41.76,41.81,8800.0,20.8509,20.8608,20.7614,20.7862,8800.0
2007-10-19 13:00:00,41.81,41.86,41.64,41.74,6300.0,20.7862,20.8111,20.7017,20.7514,6300.0
2007-10-19 13:10:00,41.68,41.81,41.62,41.71,11800.0,20.7216,20.7862,20.6918,20.7365,11800.0
2007-10-19 13:20:00,41.72,41.77,41.38,41.43,20700.0,20.7415,20.7663,20.5724,20.5973,20700.0
2007-10-19 13:30:00,41.42,41.5,41.36,41.43,17700.0,20.5923,20.6321,20.5625,20.5973,17700.0
2007-10-19 13:40:00,41.39,41.49,41.37,41.41,13500.0,20.5774,20.6271,20.5675,20.5874,13500.0
2007-10-19 13:50:00,41.41,41.53,41.41,41.43,16900.0,20.5874,20.647,20.5874,20.5973,16900.0
2007-10-19 14:00:00,41.41,41.48,41.38,41.44,15000.0,20.5874,20.6222,20.5724,20.6023,15000.0
2007-10-19 14:10:00,41.42,41.52,41.36,41.41,30100.0,20.5923,20.642,20.5625,20.5874,30100.0
2007-10-19 14:20:00,41.42,41.45,41.22,41.36,15600.0,20.5923,20.6072,20.4929,20.5625,15600.0
2007-10-19 14:30:00,41.34,41.45,41.21,41.4,14600.0,20.5526,20.6072,20.4879,20.5824,14600.0
2007-10-19 14:40:00,41.4,41.49,41.38,41.45,20900.0,20.5824,20.6271,20.5724,20.6072,20900.0
2007-10-19 14:50:00,41.45,41.46,41.25,41.26,19800.0,20.6072,20.6122,20.5078,20.5128,19800.0
2007-10-19 15:00:00,41.26,41.65,41.25,41.65,20200.0,20.5128,20.7067,20.5078,20.7067,20200.0
2007-10-19 15:10:00,41.61,41.73,41.35,41.5,34100.0,20.6868,20.7465,20.5575,20.6321,34100.0
2007-10-19 15:20:00,41.5,41.68,41.5,41.58,27300.0,20.6321,20.7216,20.6321,20.6719,27300.0
2007-10-19 15:30:00,41.58,41.81,41.4,41.73,33000.0,20.6719,20.7862,20.5824,20.7465,33000.0
2007-10-19 15:40:00,41.73,41.91,41.62,41.82,32100.0,20.7465,20.8359,20.6918,20.7912,32100.0
2007-10-19 15:50:00,41.84,41.91,41.4,41.41,88700.0,20.8011,20.8359,20.5824,20.5874,88700.0
2007-10-22 09:30:00,40.79,41.03,40.51,40.94,21700.0,20.2791,20.3984,20.1399,20.3537,21700.0
2007-10-22 09:40:00,40.92,41.06,40.56,40.68,37600.0,20.3438,20.4134,20.1648,20.2244,37600.0
2007-10-22 09:50:00,40.68,41.28,40.68,41.2,21800.0,20.2244,20.5227,20.2244,20.483,21800.0
2007-10-22 10:00:00,41.2,41.29,40.77,40.98,24000.0,20.483,20.5277,20.2692,20.3736,24000.0
2007-10-22 10:10:00,40.93,41.29,40.85,40.96,16400.0,20.3487,20.5277,20.309,20.3636,16400.0
2007-10-22 10:20:00,40.98,40.98,40.68,40.68,13900.0,20.3736,20.3736,20.2244,20.2244,13900.0
2007-10-22 10:30:00,40.65,40.72,40.6,40.6,13300.0,20.2095,20.2443,20.1847,20.1847,13300.0
2007-10-22 10:40:00,40.61,40.73,40.6,40.62,12200.0,20.1896,20.2493,20.1847,20.1946,12200.0
2007-10-22 10:50:00,40.62,40.64,40.28,40.4,26900.0,20.1946,20.2045,20.0256,20.0852,26900.0
2007-10-22 11:00:00,40.44,40.44,40.33,40.34,8500.0,20.1051,20.1051,20.0504,20.0554,8500.0
2007-10-22 11:10:00,40.34,40.39,40.3,40.31,8300.0,20.0554,20.0803,20.0355,20.0405,8300.0
2007-10-22 11:20:00,40.33,40.6,40.31,40.6,12600.0,20.0504,20.1847,20.0405,20.1847,12600.0
2007-10-22 11:30:00,40.59,40.76,40.59,40.74,15300.0,20.1797,20.2642,20.1797,20.2543,15300.0
2007-10-22 11:40:00,40.74,40.84,40.61,40.84,20400.0,20.2543,20.304,20.1896,20.304,20400.0
2007-10-22 11:50:00,40.85,40.99,40.77,40.91,5500.0,20.309,20.3786,20.2692,20.3388,5500.0
2007-10-22 12:00:00,40.89,40.89,40.73,40.75,3600.0,20.3288,20.3288,20.2493,20.2592,3600.0
2007-10-22 12:10:00,40.75,40.77,40.54,40.73,7100.0,20.2592,20.2692,20.1548,20.2493,7100.0
2007-10-22 12:20:00,40.7,40.76,40.62,40.75,4300.0,20.2344,20.2642,20.1946,20.2592,4300.0
2007-10-22 12:30:00,40.76,40.85,40.68,40.71,4900.0,20.2642,20.309,20.2244,20.2393,4900.0
2007-10-22 12:40:00,40.73,40.91,40.73,40.89,5400.0,20.2493,20.3388,20.2493,20.3288,5400.0
2007-10-22 12:50:00,40.89,41.25,40.89,41.11,7700.0,20.3288,20.5078,20.3288,20.4382,7700.0
2007-10-22 13:00:00,41.12,41.45,41.09,41.26,4800.0,20.4432,20.6072,20.4283,20.5128,4800.0
2007-10-22 13:10:00,41.28,41.31,41.03,41.07,12700.0,20.5227,20.5376,20.3984,20.4183,12700.0
2007-10-22 13:20:00,41.11,41.16,40.95,41.09,10400.0,20.4382,20.4631,20.3587,20.4283,10400.0
2007-10-22 13:30:00,41.11,41.18,41.01,41.03,7500.0,20.4382,20.473,20.3885,20.3984,7500.0
2007-10-22 13:40:00,41.02,41.04,40.97,41.04,7100.0,20.3935,20.4034,20.3686,20.4034,7100.0
2007-10-22 13:50:00,41.08,41.08,40.62,40.66,8800.0,20.4233,20.4233,20.1946,20.2145,8800.0
2007-10-22 14:00:00,40.66,40.87,40.66,40.79,7000.0,20.2145,20.3189,20.2145,20.2791,7000.0
2007-10-22 14:10:00,40.79,40.83,40.79,40.83,5700.0,20.2791,20.299,20.2791,20.299,5700.0
2007-10-22 14:20:00,40.83,40.87,40.78,40.79,6700.0,20.299,20.3189,20.2742,20.2791,6700.0
2007-10-22 14:30:00,40.8,40.83,40.54,40.58,10900.0,20.2841,20.299,20.1548,20.1747,10900.0
2007-10-22 14:40:00,40.66,40.88,40.66,40.8,7200.0,20.2145,20.3239,20.2145,20.2841,7200.0
2007-10-22 14:50:00,40.83,40.83,40.56,40.75,11600.0,20.299,20.299,20.1648,20.2592,11600.0
2007-10-22 15:00:00,40.74,40.89,40.71,40.81,12800.0,20.2543,20.3288,20.2393,20.2891,12800.0
2007-10-22 15:10:00,40.87,40.87,40.66,40.66,12900.0,20.3189,20.3189,20.2145,20.2145,12900.0
2007-10-22 15:20:00,40.65,40.71,40.44,40.44,32100.0,20.2095,20.2393,20.1051,20.1051,32100.0
2007-10-22 15:30:00,40.45,40.49,40.3,40.4,39000.0,20.1101,20.13,20.0355,20.0852,39000.0
2007-10-22 15:40:00,40.41,40.6,40.41,40.56,37100.0,20.0902,20.1847,20.0902,20.1648,37100.0
2007-10-22 15:50:00,40.56,41.11,40.56,40.89,44900.0,20.1648,20.4382,20.1648,20.3288,44900.0
2007-10-23 09:30:00,41.23,41.73,41.06,41.72,8800.0,20.4979,20.7465,20.4134,20.7415,8800.0
2007-10-23 09:40:00,41.68,41.76,41.45,41.55,5300.0,20.7216,20.7614,20.6072,20.657,5300.0
2007-10-23 09:50:00,41.52,41.59,41.27,41.39,8800.0,20.642,20.6768,20.5178,20.5774,8800.0
2007-10-23 10:00:00,41.36,41.36,41.19,41.26,9000.0,20.5625,20.5625,20.478,20.5128,9000.0
2007-10-23 10:10:00,41.24,41.27,41.04,41.04,7500.0,20.5028,20.5178,20.4034,20.4034,7500.0
2007-10-23 10:20:00,41.04,41.11,41.0,41.1,9500.0,20.4034,20.4382,20.3835,20.4332,9500.0
2007-10-23 10:30:00,41.13,41.16,40.91,40.94,7200.0,20.4482,20.4631,20.3388,20.3537,7200.0
2007-10-23 10:40:00,40.94,41.04,40.81,41.0,29100.0,20.3537,20.4034,20.2891,20.3835,29100.0
2007-10-23 10:50:00,41.05,41.19,40.91,41.15,4100.0,20.4084,20.478,20.3388,20.4581,4100.0
2007-10-23 11:00:00,41.13,41.17,40.76,40.81,7700.0,20.4482,20.468,20.2642,20.2891,7700.0
2007-10-23 11:10:00,40.84,40.86,40.6,40.64,8000.0,20.304,20.3139,20.1847,20.2045,8000.0
2007-10-23 11:20:00,40.64,40.81,40.44,40.77,14200.0,20.2045,20.2891,20.1051,20.2692,14200.0
2007-10-23 11:30:00,40.77,41.0,40.69,41.0,8600.0,20.2692,20.3835,20.2294,20.3835,8600.0
2007-10-23 11:40:00,41.04,41.12,40.94,41.12,5800.0,20.4034,20.4432,20.3537,20.4432,5800.0
2007-10-23 11:50:00,41.13,41.29,41.12,41.2,4800.0,20.4482,20.5277,20.4432,20.483,4800.0
2007-10-23 12:00:00,41.16,41.27,41.09,41.14,3300.0,20.4631,20.5178,20.4283,20.4531,3300.0
2007-10-23 12:10:00,41.16,41.18,41.14,41.15,1600.0,20.4631,20.473,20.4531,20.4581,1600.0
2007-10-23 12:20:00,41.16,41.27,41.16,41.25,3200.0,20.4631,20.5178,20.4631,20.5078,3200.0
2007-10-23 12:30:00,41.27,41.3,41.2,41.2,3100.0,20.5178,20.5327,20.483,20.483,3100.0
2007-10-23 12:40:00,41.19,41.26,41.17,41.26,1500.0,20.478,20.5128,20.468,20.5128,1500.0
2007-10-23 12:50:00,41.25,41.29,41.1,41.14,2900.0,20.5078,20.5277,20.4332,20.4531,2900.0
2007-10-23 13:00:00,41.07,41.07,40.95,41.06,2600.0,20.4183,20.4183,20.3587,20.4134,2600.0
2007-10-23 13:10:00,41.12,41.25,41.12,41.18,2500.0,20.4432,20.5078,20.4432,20.473,2500.0
2007-10-23 13:20:00,41.25,41.25,41.08,41.16,2700.0,20.5078,20.5078,20.4233,20.4631,2700.0
2007-10-23 13:30:00,41.09,41.15,41.06,41.11,1800.0,20.4283,20.4581,20.4134,20.4382,1800.0
2007-10-23 13:40:00,41.11,41.11,40.72,40.73,7400.0,20.4382,20.4382,20.2443,20.2493,7400.0
2007-10-23 13:50:00,40.75,40.88,40.73,40.88,3100.0,20.2592,20.3239,20.2493,20.3239,3100.0
2007-10-23 14:00:00,40.89,41.16,40.89,41.16,7000.0,20.3288,20.4631,20.3288,20.4631,7000.0
2007-10-23 14:10:00,41.19,41.31,41.17,41.3,6000.0,20.478,20.5376,20.468,20.5327,6000.0
2007-10-23 14:20:00,41.33,41.43,41.33,41.43,4800.0,20.5476,20.5973,20.5476,20.5973,4800.0
2007-10-23 14:30:00,41.41,41.49,41.39,41.44,5600.0,20.5874,20.6271,20.5774,20.6023,5600.0
2007-10-23 14:40:00,41.43,41.49,41.19,41.19,13300.0,20.5973,20.6271,20.478,20.478,13300.0
2007-10-23 14:50:00,41.19,41.19,40.91,40.99,9000.0,20.478,20.478,20.3388,20.3786,9000.0
2007-10-23 15:00:00,40.99,41.09,40.86,40.91,10000.0,20.3786,20.4283,20.3139,20.3388,10000.0
2007-10-23 15:10:00,40.89,41.03,40.89,41.0,6100.0,20.3288,20.3984,20.3288,20.3835,6100.0
2007-10-23 15:20:00,41.04,41.32,41.04,41.27,56900.0,20.4034,20.5426,20.4034,20.5178,56900.0
2007-10-23 15:30:00,41.28,41.39,41.26,41.31,8100.0,20.5227,20.5774,20.5128,20.5376,8100.0
2007-10-23 15:40:00,41.32,41.62,41.32,41.62,13900.0,20.5426,20.6918,20.5426,20.6918,13900.0
2007-10-23 15:50:00,41.62,41.74,41.5,41.65,33300.0,20.6918,20.7514,20.6321,20.7067,33300.0
2007-10-24 09:30:00,41.47,41.47,40.95,41.06,7900.0,20.6172,20.6172,20.3587,20.4134,7900.0
2007-10-24 09:40:00,41.14,41.16,40.92,41.01,6400.0,20.4531,20.4631,20.3438,20.3885,6400.0
2007-10-24 09:50:00,41.0,41.01,40.81,40.86,7100.0,20.3835,20.3885,20.2891,20.3139,7100.0
2007-10-24 10:00:00,40.86,40.98,40.8,40.92,29700.0,20.3139,20.3736,20.2841,20.3438,29700.0
2007-10-24 10:10:00,40.88,41.0,40.77,40.9,36700.0,20.3239,20.3835,20.2692,20.3338,36700.0
2007-10-24 10:20:00,40.89,41.0,40.88,40.95,5500.0,20.3288,20.3835,20.3239,20.3587,5500.0
2007-10-24 10:30:00,40.93,40.93,40.75,40.79,13300.0,20.3487,20.3487,20.2592,20.2791,13300.0
2007-10-24 10:40:00,40.75,40.94,40.5,40.74,59600.0,20.2592,20.3537,20.1349,20.2543,59600.0
2007-10-24 10:50:00,40.78,40.85,40.62,40.79,18000.0,20.2742,20.309,20.1946,20.2791,18000.0
2007-10-24 11:00:00,40.78,40.87,40.77,40.87,41700.0,20.2742,20.3189,20.2692,20.3189,41700.0
2007-10-24 11:10:00,40.84,40.89,40.81,40.89,11900.0,20.304,20.3288,20.2891,20.3288,11900.0
2007-10-24 11:20:00,40.84,41.1,40.81,41.06,30500.0,20.304,20.4332,20.2891,20.4134,30500.0
2007-10-24 11:30:00,41.09,41.25,40.99,41.25,32000.0,20.4283,20.5078,20.3786,20.5078,32000.0
2007-10-24 11:40:00,41.23,41.27,41.09,41.09,5200.0,20.4979,20.5178,20.4283,20.4283,5200.0
2007-10-24 11:50:00,41.08,41.17,40.89,41.02,3700.0,20.4233,20.468,20.3288,20.3935,3700.0
2007-10-24 12:00:00,40.99,40.99,40.83,40.94,82000.0,20.3786,20.3786,20.299,20.3537,82000.0
2007-10-24 12:10:00,40.9,40.91,40.76,40.82,9900.0,20.3338,20.3388,20.2642,20.294,9900.0
2007-10-24 12:20:00,40.86,40.86,40.78,40.82,13100.0,20.3139,20.3139,20.2742,20.294,13100.0
2007-10-24 12:30:00,40.8,40.83,40.73,40.79,17900.0,20.2841,20.299,20.2493,20.2791,17900.0
2007-10-24 12:40:00,40.8,40.84,40.75,40.78,11400.0,20.2841,20.304,20.2592,20.2742,11400.0
2007-10-24 12:50:00,40.75,40.81,40.59,40.69,8300.0,20.2592,20.2891,20.1797,20.2294,8300.0
2007-10-24 13:00:00,40.7,40.77,40.6,40.71,6400.0,20.2344,20.2692,20.1847,20.2393,6400.0
2007-10-24 13:10:00,40.71,40.79,40.57,40.7,16100.0,20.2393,20.2791,20.1697,20.2344,16100.0
2007-10-24 13:20:00,40.66,40.71,40.64,40.66,5100.0,20.2145,20.2393,20.2045,20.2145,5100.0
2007-10-24 13:30:00,40.66,40.66,40.65,40.66,19000.0,20.2145,20.2145,20.2095,20.2145,19000.0
2007-10-24 13:40:00,40.65,40.65,40.57,40.6,5500.0,20.2095,20.2095,20.1697,20.1847,5500.0
2007-10-24 13:50:00,40.6,40.61,40.47,40.54,11400.0,20.1847,20.1896,20.12,20.1548,11400.0
2007-10-24 14:00:00,40.51,40.8,40.44,40.58,39300.0,20.1399,20.2841,20.1051,20.1747,39300.0
2007-10-24 14:10:00,40.6,40.61,40.43,40.53,12700.0,20.1847,20.1896,20.1001,20.1499,12700.0
2007-10-24 14:20:00,40.53,40.83,40.53,40.72,13000.0,20.1499,20.299,20.1499,20.2443,13000.0
2007-10-24 14:30:00,40.72,40.84,40.5,40.61,18600.0,20.2443,20.304,20.1349,20.1896,18600.0
2007-10-24 14:40:00,40.61,40.62,40.41,40.54,30000.0,20.1896,20.1946,20.0902,20.1548,30000.0
2007-10-24 14:50:00,40.55,40.91,40.5,40.91,75700.0,20.1598,20.3388,20.1349,20.3388,75700.0
2007-10-24 15:00:00,40.92,40.97,40.8,40.84,31300.0,20.3438,20.3686,20.2841,20.304,31300.0
2007-10-24 15:10:00,40.9,40.97,40.8,40.8,18700.0,20.3338,20.3686,20.2841,20.2841,18700.0
2007-10-24 15:20:00,40.82,41.25,40.8,41.25,28500.0,20.294,20.5078,20.2841,20.5078,28500.0
2007-10-24 15:30:00,41.24,41.25,40.89,41.01,28300.0,20.5028,20.5078,20.3288,20.3885,28300.0
2007-10-24 15:40:00,41.0,41.21,41.0,41.13,19500.0,20.3835,20.4879,20.3835,20.4482,19500.0
2007-10-24 15:50:00,41.11,41.29,41.01,41.07,40200.0,20.4382,20.5277,20.3885,20.4183,40200.0
2007-10-25 09:30:00,41.12,41.33,40.92,40.92,6300.0,20.4432,20.5476,20.3438,20.3438,6300.0
2007-10-25 09:40:00,40.91,41.2,40.89,41.0,20800.0,20.3388,20.483,20.3288,20.3835,20800.0
2007-10-25 09:50:00,40.99,41.03,40.22,40.25,19700.0,20.3786,20.3984,19.9957,20.0107,19700.0
2007-10-25 10:00:00,40.31,40.89,40.27,40.83,22100.0,20.0405,20.3288,20.0206,20.299,22100.0
2007-10-25 10:10:00,40.88,41.3,40.85,41.28,13300.0,20.3239,20.5327,20.309,20.5227,13300.0
2007-10-25 10:20:00,41.28,41.3,41.1,41.22,9600.0,20.5227,20.5327,20.4332,20.4929,9600.0
2007-10-25 10:30:00,41.27,41.33,41.13,41.28,18600.0,20.5178,20.5476,20.4482,20.5227,18600.0
2007-10-25 10:40:00,41.26,41.34,41.16,41.3,11300.0,20.5128,20.5526,20.4631,20.5327,11300.0
2007-10-25 10:50:00,41.3,41.42,41.3,41.34,6500.0,20.5327,20.5923,20.5327,20.5526,6500.0
2007-10-25 11:00:00,41.36,41.44,41.06,41.24,7300.0,20.5625,20.6023,20.4134,20.5028,7300.0
2007-10-25 11:10:00,41.23,41.23,41.01,41.01,5700.0,20.4979,20.4979,20.3885,20.3885,5700.0
2007-10-25 11:20:00,41.04,41.15,41.01,41.03,8500.0,20.4034,20.4581,20.3885,20.3984,8500.0
2007-10-25 11:30:00,41.03,41.18,40.86,40.88,9900.0,20.3984,20.473,20.3139,20.3239,9900.0
2007-10-25 11:40:00,40.86,40.88,40.74,40.77,12600.0,20.3139,20.3239,20.2543,20.2692,12600.0
2007-10-25 11:50:00,40.81,40.97,40.62,40.62,13600.0,20.2891,20.3686,20.1946,20.1946,13600.0
2007-10-25 12:00:00,40.62,40.65,40.4,40.42,12600.0,20.1946,20.2095,20.0852,20.0952,12600.0
2007-10-25 12:10:00,40.4,40.42,40.29,40.34,7300.0,20.0852,20.0952,20.0305,20.0554,7300.0
2007-10-25 12:20:00,40.34,40.59,40.3,40.57,8600.0,20.0554,20.1797,20.0355,20.1697,8600.0
2007-10-25 12:30:00,40.64,40.65,40.44,40.55,6100.0,20.2045,20.2095,20.1051,20.1598,6100.0
2007-10-25 12:40:00,40.56,40.78,40.54,40.54,5800.0,20.1648,20.2742,20.1548,20.1548,5800.0
2007-10-25 12:50:00,40.6,40.67,40.55,40.6,5100.0,20.1847,20.2195,20.1598,20.1847,5100.0
2007-10-25 13:00:00,40.54,40.6,40.19,40.26,11500.0,20.1548,20.1847,19.9808,20.0156,11500.0
2007-10-25 13:10:00,40.27,40.51,40.26,40.27,6200.0,20.0206,20.1399,20.0156,20.0206,6200.0
2007-10-25 13:20:00,40.28,40.34,40.17,40.29,9200.0,20.0256,20.0554,19.9709,20.0305,9200.0
2007-10-25 13:30:00,40.33,40.44,40.24,40.25,9100.0,20.0504,20.1051,20.0057,20.0107,9100.0
2007-10-25 13:40:00,40.25,40.49,40.2,40.45,7800.0,20.0107,20.13,19.9858,20.1101,7800.0
2007-10-25 13:50:00,40.5,40.5,40.25,40.27,6800.0,20.1349,20.1349,20.0107,20.0206,6800.0
2007-10-25 14:00:00,40.29,40.57,40.25,40.49,15200.0,20.0305,20.1697,20.0107,20.13,15200.0
2007-10-25 14:10:00,40.46,40.71,40.46,40.55,10800.0,20.1151,20.2393,20.1151,20.1598,10800.0
2007-10-25 14:20:00,40.53,40.79,40.52,40.73,8300.0,20.1499,20.2791,20.1449,20.2493,8300.0
2007-10-25 14:30:00,40.76,40.78,40.51,40.61,9400.0,20.2642,20.2742,20.1399,20.1896,9400.0
2007-10-25 14:40:00,40.63,40.72,40.36,40.58,6700.0,20.1996,20.2443,20.0653,20.1747,6700.0
2007-10-25 14:50:00,40.46,40.69,40.4,40.64,10700.0,20.1151,20.2294,20.0852,20.2045,10700.0
2007-10-25 15:00:00,40.7,40.82,40.41,40.56,9100.0,20.2344,20.294,20.0902,20.1648,9100.0
2007-10-25 15:10:00,40.49,40.9,40.47,40.87,25200.0,20.13,20.3338,20.12,20.3189,25200.0
2007-10-25 15:20:00,40.86,40.88,40.64,40.64,12300.0,20.3139,20.3239,20.2045,20.2045,12300.0
2007-10-25 15:30:00,40.71,40.81,40.52,40.66,14100.0,20.2393,20.2891,20.1449,20.2145,14100.0
2007-10-25 15:40:00,40.68,40.9,40.62,40.62,11600.0,20.2244,20.3338,20.1946,20.1946,11600.0
2007-10-25 15:50:00,40.61,40.79,40.6,40.69,18600.0,20.1896,20.2791,20.1847,20.2294,18600.0
2007-10-26 09:30:00,41.44,41.5,41.37,41.49,7500.0,20.6023,20.6321,20.5675,20.6271,7500.0
2007-10-26 09:40:00,41.57,41.73,41.42,41.49,13300.0,20.6669,20.7465,20.5923,20.6271,13300.0
2007-10-26 09:50:00,41.5,41.56,40.82,41.01,13100.0,20.6321,20.6619,20.294,20.3885,13100.0
2007-10-26 10:00:00,40.99,41.31,40.99,41.19,10600.0,20.3786,20.5376,20.3786,20.478,10600.0
2007-10-26 10:10:00,41.18,41.44,41.14,41.42,10000.0,20.473,20.6023,20.4531,20.5923,10000.0
2007-10-26 10:20:00,41.4,41.49,41.31,41.37,6700.0,20.5824,20.6271,20.5376,20.5675,6700.0
2007-10-26 10:30:00,41.37,41.41,41.21,41.27,4800.0,20.5675,20.5874,20.4879,20.5178,4800.0
2007-10-26 10:40:00,41.24,41.24,40.99,40.99,7100.0,20.5028,20.5028,20.3786,20.3786,7100.0
2007-10-26 10:50:00,41.05,41.05,40.94,40.99,3400.0,20.4084,20.4084,20.3537,20.3786,3400.0
2007-10-26 11:00:00,41.06,41.34,41.03,41.33,27600.0,20.4134,20.5526,20.3984,20.5476,27600.0
2007-10-26 11:10:00,41.33,41.33,41.17,41.17,4300.0,20.5476,20.5476,20.468,20.468,4300.0
2007-10-26 11:20:00,41.2,41.33,41.13,41.19,7800.0,20.483,20.5476,20.4482,20.478,7800.0
2007-10-26 11:30:00,41.22,41.23,41.08,41.11,3300.0,20.4929,20.4979,20.4233,20.4382,3300.0
2007-10-26 11:40:00,41.07,41.11,41.0,41.04,4800.0,20.4183,20.4382,20.3835,20.4034,4800.0
2007-10-26 11:50:00,41.05,41.09,40.95,40.95,3400.0,20.4084,20.4283,20.3587,20.3587,3400.0
2007-10-26 12:00:00,40.98,41.04,40.83,41.0,12000.0,20.3736,20.4034,20.299,20.3835,12000.0
2007-10-26 12:10:00,41.03,41.33,41.03,41.24,10400.0,20.3984,20.5476,20.3984,20.5028,10400.0
2007-10-26 12:20:00,41.27,41.45,41.23,41.43,4600.0,20.5178,20.6072,20.4979,20.5973,4600.0
2007-10-26 12:30:00,41.43,41.49,41.4,41.49,4800.0,20.5973,20.6271,20.5824,20.6271,4800.0
2007-10-26 12:40:00,41.46,41.55,41.45,41.5,8300.0,20.6122,20.657,20.6072,20.6321,8300.0
2007-10-26 12:50:00,41.48,41.5,41.37,41.45,7800.0,20.6222,20.6321,20.5675,20.6072,7800.0
2007-10-26 13:00:00,41.47,41.5,41.32,41.43,10800.0,20.6172,20.6321,20.5426,20.5973,10800.0
2007-10-26 13:10:00,41.47,41.57,41.44,41.49,10300.0,20.6172,20.6669,20.6023,20.6271,10300.0
2007-10-26 13:20:00,41.51,41.57,41.46,41.46,10000.0,20.6371,20.6669,20.6122,20.6122,10000.0
2007-10-26 13:30:00,41.46,41.47,41.31,41.4,9700.0,20.6122,20.6172,20.5376,20.5824,9700.0
2007-10-26 13:40:00,41.4,41.51,41.4,41.51,2300.0,20.5824,20.6371,20.5824,20.6371,2300.0
2007-10-26 13:50:00,41.53,41.58,41.46,41.51,7000.0,20.647,20.6719,20.6122,20.6371,7000.0
2007-10-26 14:00:00,41.53,41.77,41.52,41.66,13900.0,20.647,20.7663,20.642,20.7117,13900.0
2007-10-26 14:10:00,41.65,41.74,41.58,41.66,16000.0,20.7067,20.7514,20.6719,20.7117,16000.0
2007-10-26 14:20:00,41.68,41.68,41.6,41.62,5000.0,20.7216,20.7216,20.6818,20.6918,5000.0
2007-10-26 14:30:00,41.6,41.66,41.55,41.66,5500.0,20.6818,20.7117,20.657,20.7117,5500.0
2007-10-26 14:40:00,41.64,41.7,41.6,41.6,6400.0,20.7017,20.7315,20.6818,20.6818,6400.0
2007-10-26 14:50:00,41.62,41.71,41.6,41.67,8700.0,20.6918,20.7365,20.6818,20.7166,8700.0
2007-10-26 15:00:00,41.66,41.75,41.48,41.48,14400.0,20.7117,20.7564,20.6222,20.6222,14400.0
2007-10-26 15:10:00,41.5,41.52,41.41,41.5,3900.0,20.6321,20.642,20.5874,20.6321,3900.0
2007-10-26 15:20:00,41.52,41.52,41.45,41.49,4200.0,20.642,20.642,20.6072,20.6271,4200.0
2007-10-26 15:30:00,41.5,41.67,41.47,41.65,8600.0,20.6321,20.7166,20.6172,20.7067,8600.0
2007-10-26 15:40:00,41.65,41.75,41.56,41.56,7700.0,20.7067,20.7564,20.6619,20.6619,7700.0
2007-10-26 15:50:00,41.57,41.72,41.52,41.56,19500.0,20.6669,20.7415,20.642,20.6619,19500.0
2007-10-29 09:30:00,41.83,41.85,41.69,41.7,4400.0,20.7962,20.8061,20.7266,20.7315,4400.0
2007-10-29 09:40:00,41.69,41.82,41.56,41.7,5400.0,20.7266,20.7912,20.6619,20.7315,5400.0
2007-10-29 09:50:00,41.71,41.75,41.52,41.56,14200.0,20.7365,20.7564,20.642,20.6619,14200.0
2007-10-29 10:00:00,41.56,41.77,41.53,41.69,26800.0,20.6619,20.7663,20.647,20.7266,26800.0
2007-10-29 10:10:00,41.68,41.71,41.53,41.57,18700.0,20.7216,20.7365,20.647,20.6669,18700.0
2007-10-29 10:20:00,41.57,41.65,41.52,41.6,14100.0,20.6669,20.7067,20.642,20.6818,14100.0
2007-10-29 10:30:00,41.56,41.65,41.5,41.5,17500.0,20.6619,20.7067,20.6321,20.6321,17500.0
2007-10-29 10:40:00,41.44,41.64,41.44,41.57,10000.0,20.6023,20.7017,20.6023,20.6669,10000.0
2007-10-29 10:50:00,41.54,41.56,41.43,41.53,5500.0,20.652,20.6619,20.5973,20.647,5500.0
2007-10-29 11:00:00,41.53,41.61,41.51,41.57,5500.0,20.647,20.6868,20.6371,20.6669,5500.0
2007-10-29 11:10:00,41.56,41.65,41.56,41.62,5900.0,20.6619,20.7067,20.6619,20.6918,5900.0
2007-10-29 11:20:00,41.61,41.65,41.57,41.63,3600.0,20.6868,20.7067,20.6669,20.6967,3600.0
2007-10-29 11:30:00,41.62,41.63,41.55,41.61,6200.0,20.6918,20.6967,20.657,20.6868,6200.0
2007-10-29 11:40:00,41.6,41.62,41.47,41.5,5000.0,20.6818,20.6918,20.6172,20.6321,5000.0
2007-10-29 11:50:00,41.49,41.63,41.48,41.5,8800.0,20.6271,20.6967,20.6222,20.6321,8800.0
2007-10-29 12:00:00,41.49,41.5,41.46,41.49,8200.0,20.6271,20.6321,20.6122,20.6271,8200.0
2007-10-29 12:10:00,41.49,41.5,41.49,41.5,3300.0,20.6271,20.6321,20.6271,20.6321,3300.0
2007-10-29 12:20:00,41.5,41.51,41.48,41.48,5600.0,20.6321,20.6371,20.6222,20.6222,5600.0
2007-10-29 12:30:00,41.46,41.48,41.3,41.3,6400.0,20.6122,20.6222,20.5327,20.5327,6400.0
2007-10-29 12:40:00,41.31,41.31,41.28,41.29,1800.0,20.5376,20.5376,20.5227,20.5277,1800.0
2007-10-29 12:50:00,41.31,41.42,41.29,41.42,6200.0,20.5376,20.5923,20.5277,20.5923,6200.0
2007-10-29 13:00:00,41.4,41.43,41.35,41.39,3800.0,20.5824,20.5973,20.5575,20.5774,3800.0
2007-10-29 13:10:00,41.43,41.5,41.43,41.46,3200.0,20.5973,20.6321,20.5973,20.6122,3200.0
2007-10-29 13:20:00,41.48,41.49,41.43,41.46,3400.0,20.6222,20.6271,20.5973,20.6122,3400.0
2007-10-29 13:30:00,41.43,41.47,41.43,41.43,2400.0,20.5973,20.6172,20.5973,20.5973,2400.0
2007-10-29 13:40:00,41.49,41.49,41.37,41.37,9600.0,20.6271,20.6271,20.5675,20.5675,9600.0
2007-10-29 13:50:00,41.39,41.5,41.38,41.5,2700.0,20.5774,20.6321,20.5724,20.6321,2700.0
2007-10-29 14:00:00,41.48,41.5,41.36,41.36,6800.0,20.6222,20.6321,20.5625,20.5625,6800.0
2007-10-29 14:10:00,41.36,41.36,41.25,41.31,9500.0,20.5625,20.5625,20.5078,20.5376,9500.0
2007-10-29 14:20:00,41.29,41.48,41.29,41.48,4700.0,20.5277,20.6222,20.5277,20.6222,4700.0
2007-10-29 14:30:00,41.42,41.42,41.25,41.26,9100.0,20.5923,20.5923,20.5078,20.5128,9100.0
2007-10-29 14:40:00,41.3,41.4,41.3,41.35,31200.0,20.5327,20.5824,20.5327,20.5575,31200.0
2007-10-29 14:50:00,41.31,41.36,41.3,41.36,7800.0,20.5376,20.5625,20.5327,20.5625,7800.0
2007-10-29 15:00:00,41.35,41.36,41.32,41.36,3600.0,20.5575,20.5625,20.5426,20.5625,3600.0
2007-10-29 15:10:00,41.36,41.36,41.32,41.35,9300.0,20.5625,20.5625,20.5426,20.5575,9300.0
2007-10-29 15:20:00,41.36,41.38,41.3,41.38,5400.0,20.5625,20.5724,20.5327,20.5724,5400.0
2007-10-29 15:30:00,41.38,41.39,41.32,41.36,8100.0,20.5724,20.5774,20.5426,20.5625,8100.0
2007-10-29 15:40:00,41.37,41.39,41.28,41.37,9400.0,20.5675,20.5774,20.5227,20.5675,9400.0
2007-10-29 15:50:00,41.38,41.41,41.36,41.38,17600.0,20.5724,20.5874,20.5625,20.5724,17600.0
2007-10-30 09:30:00,41.22,41.53,41.15,41.52,3400.0,20.4929,20.647,20.4581,20.642,3400.0
2007-10-30 09:40:00,41.52,41.57,41.44,41.46,2500.0,20.642,20.6669,20.6023,20.6122,2500.0
2007-10-30 09:50:00,41.46,41.54,41.44,41.46,28000.0,20.6122,20.652,20.6023,20.6122,28000.0
2007-10-30 10:00:00,41.45,41.59,41.36,41.46,34900.0,20.6072,20.6768,20.5625,20.6122,34900.0
2007-10-30 10:10:00,41.46,41.58,41.4,41.44,6200.0,20.6122,20.6719,20.5824,20.6023,6200.0
2007-10-30 10:20:00,41.48,41.57,41.46,41.55,8500.0,20.6222,20.6669,20.6122,20.657,8500.0
2007-10-30 10:30:00,41.55,41.65,41.5,41.59,18800.0,20.657,20.7067,20.6321,20.6768,18800.0
2007-10-30 10:40:00,41.62,41.8,41.54,41.72,50800.0,20.6918,20.7813,20.652,20.7415,50800.0
2007-10-30 10:50:00,41.75,42.07,41.73,42.0,12100.0,20.7564,20.9155,20.7465,20.8807,12100.0
2007-10-30 11:00:00,42.06,42.22,42.06,42.11,13600.0,20.9105,20.9901,20.9105,20.9354,13600.0
2007-10-30 11:10:00,42.12,42.13,41.99,41.99,13800.0,20.9403,20.9453,20.8757,20.8757,13800.0
2007-10-30 11:20:00,41.98,42.02,41.9,41.91,4800.0,20.8707,20.8906,20.831,20.8359,4800.0
2007-10-30 11:30:00,41.92,41.99,41.83,41.83,3600.0,20.8409,20.8757,20.7962,20.7962,3600.0
2007-10-30 11:40:00,41.81,41.83,41.79,41.79,2200.0,20.7862,20.7962,20.7763,20.7763,2200.0
2007-10-30 11:50:00,41.78,41.79,41.7,41.78,7200.0,20.7713,20.7763,20.7315,20.7713,7200.0
2007-10-30 12:00:00,41.78,41.89,41.77,41.83,4100.0,20.7713,20.826,20.7663,20.7962,4100.0
2007-10-30 12:10:00,41.84,41.9,41.8,41.89,2100.0,20.8011,20.831,20.7813,20.826,2100.0
2007-10-30 12:20:00,41.84,41.89,41.75,41.75,2700.0,20.8011,20.826,20.7564,20.7564,2700.0
2007-10-30 12:30:00,41.75,41.84,41.75,41.8,1500.0,20.7564,20.8011,20.7564,20.7813,1500.0
2007-10-30 12:40:00,41.8,41.9,41.8,41.86,2900.0,20.7813,20.831,20.7813,20.8111,2900.0
2007-10-30 12:50:00,41.92,42.1,41.92,42.09,3700.0,20.8409,20.9304,20.8409,20.9254,3700.0
2007-10-30 13:00:00,42.11,42.22,42.04,42.1,6200.0,20.9354,20.9901,20.9006,20.9304,6200.0
2007-10-30 13:10:00,42.06,42.1,41.88,41.93,6000.0,20.9105,20.9304,20.821,20.8459,6000.0
2007-10-30 13:20:00,41.94,41.94,41.76,41.81,5100.0,20.8509,20.8509,20.7614,20.7862,5100.0
2007-10-30 13:30:00,41.89,42.0,41.84,42.0,2800.0,20.826,20.8807,20.8011,20.8807,2800.0
2007-10-30 13:40:00,42.0,42.04,41.95,42.04,7600.0,20.8807,20.9006,20.8558,20.9006,7600.0
2007-10-30 13:50:00,42.01,42.03,41.99,42.01,7400.0,20.8857,20.8956,20.8757,20.8857,7400.0
2007-10-30 14:00:00,42.04,42.05,41.99,42.04,6500.0,20.9006,20.9055,20.8757,20.9006,6500.0
2007-10-30 14:10:00,42.01,42.15,42.01,42.15,3100.0,20.8857,20.9553,20.8857,20.9553,3100.0
2007-10-30 14:20:00,42.15,42.17,42.09,42.09,2800.0,20.9553,20.9652,20.9254,20.9254,2800.0
2007-10-30 14:30:00,42.13,42.15,42.09,42.15,5300.0,20.9453,20.9553,20.9254,20.9553,5300.0
2007-10-30 14:40:00,42.15,42.22,42.14,42.18,3700.0,20.9553,20.9901,20.9503,20.9702,3700.0
2007-10-30 14:50:00,42.18,42.22,42.15,42.2,4600.0,20.9702,20.9901,20.9553,20.9801,4600.0
2007-10-30 15:00:00,42.2,42.2,42.12,42.15,3800.0,20.9801,20.9801,20.9403,20.9553,3800.0
2007-10-30 15:10:00,42.14,42.32,42.14,42.28,11600.0,20.9503,21.0398,20.9503,21.0199,11600.0
2007-10-30 15:20:00,42.31,42.42,42.26,42.32,15700.0,21.0348,21.0895,21.0099,21.0398,15700.0
2007-10-30 15:30:00,42.31,42.43,42.27,42.39,82400.0,21.0348,21.0945,21.0149,21.0746,82400.0
2007-10-30 15:40:00,42.39,42.39,42.15,42.28,82200.0,21.0746,21.0746,20.9553,21.0199,82200.0
2007-10-30 15:50:00,42.32,42.66,42.27,42.34,55300.0,21.0398,21.2088,21.0149,21.0497,55300.0
2007-10-31 09:30:00,43.08,43.36,42.9,43.19,33500.0,21.4176,21.5568,21.3281,21.4723,33500.0
2007-10-31 09:40:00,43.18,43.18,42.71,42.72,16500.0,21.4673,21.4673,21.2337,21.2386,16500.0
2007-10-31 09:50:00,42.72,42.74,42.54,42.55,32700.0,21.2386,21.2486,21.1492,21.1541,32700.0
2007-10-31 10:00:00,42.54,42.55,42.32,42.4,24100.0,21.1492,21.1541,21.0398,21.0795,24100.0
2007-10-31 10:10:00,42.45,42.76,42.45,42.7,16000.0,21.1044,21.2585,21.1044,21.2287,16000.0
2007-10-31 10:20:00,42.7,43.15,42.7,43.06,26100.0,21.2287,21.4524,21.2287,21.4077,26100.0
2007-10-31 10:30:00,43.0,43.09,42.88,43.04,31100.0,21.3778,21.4226,21.3182,21.3977,31100.0
2007-10-31 10:40:00,43.0,43.39,43.0,43.28,19600.0,21.3778,21.5717,21.3778,21.517,19600.0
2007-10-31 10:50:00,43.27,43.3,43.21,43.21,17900.0,21.5121,21.527,21.4822,21.4822,17900.0
2007-10-31 11:00:00,43.21,43.21,43.17,43.2,14100.0,21.4822,21.4822,21.4624,21.4773,14100.0
2007-10-31 11:10:00,43.19,43.24,43.15,43.19,14600.0,21.4723,21.4972,21.4524,21.4723,14600.0
2007-10-31 11:20:00,43.2,43.25,43.19,43.2,13600.0,21.4773,21.5021,21.4723,21.4773,13600.0
2007-10-31 11:30:00,43.19,43.21,43.16,43.18,8000.0,21.4723,21.4822,21.4574,21.4673,8000.0
2007-10-31 11:40:00,43.18,43.21,43.17,43.18,10200.0,21.4673,21.4822,21.4624,21.4673,10200.0
2007-10-31 11:50:00,43.18,43.2,42.98,42.99,265700.0,21.4673,21.4773,21.3679,21.3729,265700.0
2007-10-31 12:00:00,42.99,43.2,42.85,43.16,16900.0,21.3729,21.4773,21.3033,21.4574,16900.0
2007-10-31 12:10:00,43.17,43.25,43.17,43.2,9400.0,21.4624,21.5021,21.4624,21.4773,9400.0
2007-10-31 12:20:00,43.2,43.46,43.2,43.34,12500.0,21.4773,21.6065,21.4773,21.5469,12500.0
2007-10-31 12:30:00,43.33,43.34,43.2,43.21,12600.0,21.5419,21.5469,21.4773,21.4822,12600.0
2007-10-31 12:40:00,43.24,43.36,43.21,43.28,23100.0,21.4972,21.5568,21.4822,21.517,23100.0
2007-10-31 12:50:00,43.28,43.6,43.28,43.52,12800.0,21.517,21.6761,21.517,21.6364,12800.0
2007-10-31 13:00:00,43.51,43.52,43.32,43.36,15000.0,21.6314,21.6364,21.5369,21.5568,15000.0
2007-10-31 13:10:00,43.33,43.4,43.3,43.38,8500.0,21.5419,21.5767,21.527,21.5668,8500.0
2007-10-31 13:20:00,43.38,43.4,43.14,43.23,16600.0,21.5668,21.5767,21.4474,21.4922,16600.0
2007-10-31 13:30:00,43.22,43.3,43.22,43.3,8200.0,21.4872,21.527,21.4872,21.527,8200.0
2007-10-31 13:40:00,43.31,43.6,43.31,43.54,12300.0,21.532,21.6761,21.532,21.6463,12300.0
2007-10-31 13:50:00,43.54,43.55,43.32,43.38,15400.0,21.6463,21.6513,21.5369,21.5668,15400.0
2007-10-31 14:00:00,43.35,43.46,43.33,43.36,13600.0,21.5518,21.6065,21.5419,21.5568,13600.0
2007-10-31 14:10:00,43.36,43.42,42.72,42.92,41500.0,21.5568,21.5867,21.2386,21.3381,41500.0
2007-10-31 14:20:00,42.88,42.97,41.92,42.43,36900.0,21.3182,21.3629,20.8409,21.0945,36900.0
2007-10-31 14:30:00,42.58,42.84,42.55,42.64,27100.0,21.169,21.2983,21.1541,21.1989,27100.0
2007-10-31 14:40:00,42.63,43.1,42.63,43.0,21300.0,21.1939,21.4276,21.1939,21.3778,21300.0
2007-10-31 14:50:00,43.0,43.46,42.95,43.35,26600.0,21.3778,21.6065,21.353,21.5518,26600.0
2007-10-31 15:00:00,43.34,43.4,42.97,43.38,14100.0,21.5469,21.5767,21.3629,21.5668,14100.0
2007-10-31 15:10:00,43.4,43.48,42.99,43.21,24100.0,21.5767,21.6165,21.3729,21.4822,24100.0
2007-10-31 15:20:00,43.23,43.6,43.12,43.47,33200.0,21.4922,21.6761,21.4375,21.6115,33200.0
2007-10-31 15:30:00,43.44,43.65,43.38,43.52,33400.0,21.5966,21.701,21.5668,21.6364,33400.0
2007-10-31 15:40:00,43.53,44.03,43.53,43.77,38400.0,21.6413,21.8899,21.6413,21.7607,38400.0
2007-10-31 15:50:00,43.77,44.21,43.72,44.13,66100.0,21.7607,21.9794,21.7358,21.9396,66100.0
2007-11-01 09:30:00,43.34,43.34,42.64,43.05,12400.0,21.5469,21.5469,21.1989,21.4027,12400.0
2007-11-01 09:40:00,42.85,43.3,42.39,42.46,22800.0,21.3033,21.527,21.0746,21.1094,22800.0
2007-11-01 09:50:00,42.5,42.79,42.38,42.61,19600.0,21.1293,21.2734,21.0696,21.184,19600.0
2007-11-01 10:00:00,42.48,42.77,42.45,42.54,24500.0,21.1193,21.2635,21.1044,21.1492,24500.0
2007-11-01 10:10:00,42.54,42.79,42.39,42.77,24400.0,21.1492,21.2734,21.0746,21.2635,24400.0
2007-11-01 10:20:00,42.8,42.82,42.61,42.62,27300.0,21.2784,21.2884,21.184,21.1889,27300.0
2007-11-01 10:30:00,42.65,42.72,42.56,42.67,29300.0,21.2038,21.2386,21.1591,21.2138,29300.0
2007-11-01 10:40:00,42.65,42.72,42.6,42.62,19300.0,21.2038,21.2386,21.179,21.1889,19300.0
2007-11-01 10:50:00,42.65,42.76,42.6,42.71,17000.0,21.2038,21.2585,21.179,21.2337,17000.0
2007-11-01 11:00:00,42.68,42.71,42.27,42.34,23300.0,21.2188,21.2337,21.0149,21.0497,23300.0
2007-11-01 11:10:00,42.35,42.46,42.01,42.45,27000.0,21.0547,21.1094,20.8857,21.1044,27000.0
2007-11-01 11:20:00,42.48,42.51,42.42,42.5,26200.0,21.1193,21.1342,21.0895,21.1293,26200.0
2007-11-01 11:30:00,42.46,42.46,41.89,41.93,28200.0,21.1094,21.1094,20.826,20.8459,28200.0
2007-11-01 11:40:00,41.91,41.92,41.52,41.57,37900.0,20.8359,20.8409,20.642,20.6669,37900.0
2007-11-01 11:50:00,41.59,41.6,41.3,41.31,70700.0,20.6768,20.6818,20.5327,20.5376,70700.0
2007-11-01 12:00:00,41.35,41.35,41.0,41.14,89300.0,20.5575,20.5575,20.3835,20.4531,89300.0
2007-11-01 12:10:00,41.16,41.16,41.12,41.15,17100.0,20.4631,20.4631,20.4432,20.4581,17100.0
2007-11-01 12:20:00,41.15,41.22,41.1,41.1,37600.0,20.4581,20.4929,20.4332,20.4332,37600.0
2007-11-01 12:30:00,41.1,41.28,41.1,41.16,37200.0,20.4332,20.5227,20.4332,20.4631,37200.0
2007-11-01 12:40:00,41.15,41.2,41.1,41.18,40600.0,20.4581,20.483,20.4332,20.473,40600.0
2007-11-01 12:50:00,41.17,41.43,41.17,41.37,26100.0,20.468,20.5973,20.468,20.5675,26100.0
2007-11-01 13:00:00,41.38,41.56,41.35,41.56,37100.0,20.5724,20.6619,20.5575,20.6619,37100.0
2007-11-01 13:10:00,41.57,41.71,41.53,41.7,33500.0,20.6669,20.7365,20.647,20.7315,33500.0
2007-11-01 13:20:00,41.71,41.79,41.51,41.51,20100.0,20.7365,20.7763,20.6371,20.6371,20100.0
2007-11-01 13:30:00,41.51,41.61,41.5,41.6,6000.0,20.6371,20.6868,20.6321,20.6818,6000.0
2007-11-01 13:40:00,41.59,41.68,41.55,41.61,13700.0,20.6768,20.7216,20.657,20.6868,13700.0
2007-11-01 13:50:00,41.63,41.67,41.5,41.65,28600.0,20.6967,20.7166,20.6321,20.7067,28600.0
2007-11-01 14:00:00,41.64,41.8,41.62,41.7,62500.0,20.7017,20.7813,20.6918,20.7315,62500.0
2007-11-01 14:10:00,41.68,41.75,41.66,41.67,18800.0,20.7216,20.7564,20.7117,20.7166,18800.0
2007-11-01 14:20:00,41.67,41.7,41.56,41.56,22600.0,20.7166,20.7315,20.6619,20.6619,22600.0
2007-11-01 14:30:00,41.57,41.73,41.51,41.68,20400.0,20.6669,20.7465,20.6371,20.7216,20400.0
2007-11-01 14:40:00,41.63,41.86,41.55,41.77,29500.0,20.6967,20.8111,20.657,20.7663,29500.0
2007-11-01 14:50:00,41.78,41.81,41.7,41.75,17500.0,20.7713,20.7862,20.7315,20.7564,17500.0
2007-11-01 15:00:00,41.75,41.9,41.7,41.89,19200.0,20.7564,20.831,20.7315,20.826,19200.0
2007-11-01 15:10:00,41.9,42.23,41.68,42.14,53400.0,20.831,20.995,20.7216,20.9503,53400.0
2007-11-01 15:20:00,42.14,42.21,41.77,41.94,39200.0,20.9503,20.9851,20.7663,20.8509,39200.0
2007-11-01 15:30:00,41.88,42.14,41.77,41.89,36700.0,20.821,20.9503,20.7663,20.826,36700.0
2007-11-01 15:40:00,41.83,42.14,41.55,41.81,78000.0,20.7962,20.9503,20.657,20.7862,78000.0
2007-11-01 15:50:00,41.92,42.15,41.66,41.79,77800.0,20.8409,20.9553,20.7117,20.7763,77800.0
2007-11-02 09:30:00,42.1,42.3,41.38,41.43,19500.0,20.9304,21.0298,20.5724,20.5973,19500.0
2007-11-02 09:40:00,41.4,41.53,41.33,41.45,12200.0,20.5824,20.647,20.5476,20.6072,12200.0
2007-11-02 09:50:00,41.46,41.48,40.55,40.82,22700.0,20.6122,20.6222,20.1598,20.294,22700.0
2007-11-02 10:00:00,40.87,41.07,40.73,41.03,14900.0,20.3189,20.4183,20.2493,20.3984,14900.0
2007-11-02 10:10:00,41.05,41.27,41.04,41.2,8000.0,20.4084,20.5178,20.4034,20.483,8000.0
2007-11-02 10:20:00,41.18,41.7,41.18,41.69,15500.0,20.473,20.7315,20.473,20.7266,15500.0
2007-11-02 10:30:00,41.68,41.91,41.65,41.65,13600.0,20.7216,20.8359,20.7067,20.7067,13600.0
2007-11-02 10:40:00,41.71,41.71,41.47,41.54,63800.0,20.7365,20.7365,20.6172,20.652,63800.0
2007-11-02 10:50:00,41.54,42.02,41.53,42.0,15400.0,20.652,20.8906,20.647,20.8807,15400.0
2007-11-02 11:00:00,41.99,42.47,41.99,42.23,15300.0,20.8757,21.1143,20.8757,20.995,15300.0
2007-11-02 11:10:00,42.23,42.23,41.98,42.0,9500.0,20.995,20.995,20.8707,20.8807,9500.0
2007-11-02 11:20:00,42.0,42.0,41.63,41.63,10200.0,20.8807,20.8807,20.6967,20.6967,10200.0
2007-11-02 11:30:00,41.59,41.74,41.59,41.7,12900.0,20.6768,20.7514,20.6768,20.7315,12900.0
2007-11-02 11:40:00,41.66,41.77,41.51,41.61,12100.0,20.7117,20.7663,20.6371,20.6868,12100.0
2007-11-02 11:50:00,41.6,41.89,41.56,41.63,15900.0,20.6818,20.826,20.6619,20.6967,15900.0
2007-11-02 12:00:00,41.63,41.66,41.5,41.53,11700.0,20.6967,20.7117,20.6321,20.647,11700.0
2007-11-02 12:10:00,41.56,41.6,41.51,41.58,9000.0,20.6619,20.6818,20.6371,20.6719,9000.0
2007-11-02 12:20:00,41.56,41.72,41.56,41.67,13800.0,20.6619,20.7415,20.6619,20.7166,13800.0
2007-11-02 12:30:00,41.65,41.74,41.63,41.66,12800.0,20.7067,20.7514,20.6967,20.7117,12800.0
2007-11-02 12:40:00,41.65,41.91,41.65,41.91,17600.0,20.7067,20.8359,20.7067,20.8359,17600.0
2007-11-02 12:50:00,41.93,41.93,41.7,41.81,15200.0,20.8459,20.8459,20.7315,20.7862,15200.0
2007-11-02 13:00:00,41.84,42.05,41.81,41.87,13400.0,20.8011,20.9055,20.7862,20.8161,13400.0
2007-11-02 13:10:00,41.87,41.95,41.82,41.95,8500.0,20.8161,20.8558,20.7912,20.8558,8500.0
2007-11-02 13:20:00,41.96,41.96,41.6,41.71,18000.0,20.8608,20.8608,20.6818,20.7365,18000.0
2007-11-02 13:30:00,41.7,41.93,41.66,41.92,15800.0,20.7315,20.8459,20.7117,20.8409,15800.0
2007-11-02 13:40:00,41.93,41.94,41.73,41.8,8500.0,20.8459,20.8509,20.7465,20.7813,8500.0
2007-11-02 13:50:00,41.8,41.82,41.64,41.68,6400.0,20.7813,20.7912,20.7017,20.7216,6400.0
2007-11-02 14:00:00,41.7,41.71,41.44,41.45,107700.0,20.7315,20.7365,20.6023,20.6072,107700.0
2007-11-02 14:10:00,41.49,41.49,41.27,41.28,10400.0,20.6271,20.6271,20.5178,20.5227,10400.0
2007-11-02 14:20:00,41.31,41.5,41.28,41.5,8100.0,20.5376,20.6321,20.5227,20.6321,8100.0
2007-11-02 14:30:00,41.48,41.5,41.17,41.27,9700.0,20.6222,20.6321,20.468,20.5178,9700.0
2007-11-02 14:40:00,41.24,41.24,40.97,41.0,15300.0,20.5028,20.5028,20.3686,20.3835,15300.0
2007-11-02 14:50:00,41.0,41.07,40.8,40.95,16700.0,20.3835,20.4183,20.2841,20.3587,16700.0
2007-11-02 15:00:00,40.95,41.05,40.9,41.05,8400.0,20.3587,20.4084,20.3338,20.4084,8400.0
2007-11-02 15:10:00,41.07,41.15,40.91,41.15,16300.0,20.4183,20.4581,20.3388,20.4581,16300.0
2007-11-02 15:20:00,41.11,41.24,41.11,41.19,8700.0,20.4382,20.5028,20.4382,20.478,8700.0
2007-11-02 15:30:00,41.19,41.25,41.08,41.21,16800.0,20.478,20.5078,20.4233,20.4879,16800.0
2007-11-02 15:40:00,41.19,41.43,41.08,41.28,47100.0,20.478,20.5973,20.4233,20.5227,47100.0
2007-11-02 15:50:00,41.3,41.64,41.24,41.61,33900.0,20.5327,20.7017,20.5028,20.6868,33900.0
2007-11-05 09:30:00,40.71,40.81,40.7,40.8,12600.0,20.2393,20.2891,20.2344,20.2841,12600.0
2007-11-05 09:40:00,40.8,41.62,40.8,41.62,16100.0,20.2841,20.6918,20.2841,20.6918,16100.0
2007-11-05 09:50:00,41.59,41.59,41.29,41.48,16800.0,20.6768,20.6768,20.5277,20.6222,16800.0
2007-11-05 10:00:00,41.49,41.97,41.48,41.61,16100.0,20.6271,20.8658,20.6222,20.6868,16100.0
2007-11-05 10:10:00,41.63,42.04,41.6,41.87,45700.0,20.6967,20.9006,20.6818,20.8161,45700.0
2007-11-05 10:20:00,41.87,41.91,41.6,41.65,27400.0,20.8161,20.8359,20.6818,20.7067,27400.0
2007-11-05 10:30:00,41.67,41.93,41.6,41.74,54900.0,20.7166,20.8459,20.6818,20.7514,54900.0
2007-11-05 10:40:00,41.75,41.92,41.7,41.87,9600.0,20.7564,20.8409,20.7315,20.8161,9600.0
2007-11-05 10:50:00,41.86,41.97,41.76,41.81,28600.0,20.8111,20.8658,20.7614,20.7862,28600.0
2007-11-05 11:00:00,41.81,42.0,41.81,41.92,19200.0,20.7862,20.8807,20.7862,20.8409,19200.0
2007-11-05 11:10:00,41.91,41.91,41.62,41.8,17400.0,20.8359,20.8359,20.6918,20.7813,17400.0
2007-11-05 11:20:00,41.77,41.96,41.7,41.76,9100.0,20.7663,20.8608,20.7315,20.7614,9100.0
2007-11-05 11:30:00,41.76,41.79,41.69,41.72,11100.0,20.7614,20.7763,20.7266,20.7415,11100.0
2007-11-05 11:40:00,41.76,41.9,41.7,41.78,11500.0,20.7614,20.831,20.7315,20.7713,11500.0
2007-11-05 11:50:00,41.79,41.83,41.71,41.76,9300.0,20.7763,20.7962,20.7365,20.7614,9300.0
2007-11-05 12:00:00,41.76,41.78,41.58,41.67,16500.0,20.7614,20.7713,20.6719,20.7166,16500.0
2007-11-05 12:10:00,41.66,41.68,41.5,41.6,21100.0,20.7117,20.7216,20.6321,20.6818,21100.0
2007-11-05 12:20:00,41.61,41.62,41.4,41.44,16400.0,20.6868,20.6918,20.5824,20.6023,16400.0
2007-11-05 12:30:00,41.45,41.62,41.44,41.55,21900.0,20.6072,20.6918,20.6023,20.657,21900.0
2007-11-05 12:40:00,41.55,41.58,41.43,41.45,16500.0,20.657,20.6719,20.5973,20.6072,16500.0
2007-11-05 12:50:00,41.46,41.47,41.29,41.45,14200.0,20.6122,20.6172,20.5277,20.6072,14200.0
2007-11-05 13:00:00,41.47,41.58,41.33,41.35,11400.0,20.6172,20.6719,20.5476,20.5575,11400.0
2007-11-05 13:10:00,41.32,41.5,41.32,41.34,13400.0,20.5426,20.6321,20.5426,20.5526,13400.0
2007-11-05 13:20:00,41.34,41.44,41.25,41.25,61400.0,20.5526,20.6023,20.5078,20.5078,61400.0
2007-11-05 13:30:00,41.26,41.42,41.25,41.38,11500.0,20.5128,20.5923,20.5078,20.5724,11500.0
2007-11-05 13:40:00,41.34,41.46,41.31,41.33,14700.0,20.5526,20.6122,20.5376,20.5476,14700.0
2007-11-05 13:50:00,41.32,41.36,41.15,41.2,19100.0,20.5426,20.5625,20.4581,20.483,19100.0
2007-11-05 14:00:00,41.2,41.36,41.15,41.2,21900.0,20.483,20.5625,20.4581,20.483,21900.0
2007-11-05 14:10:00,41.21,41.5,41.12,41.2,49000.0,20.4879,20.6321,20.4432,20.483,49000.0
2007-11-05 14:20:00,41.23,41.37,41.09,41.19,20500.0,20.4979,20.5675,20.4283,20.478,20500.0
2007-11-05 14:30:00,41.21,41.26,40.78,41.25,14700.0,20.4879,20.5128,20.2742,20.5078,14700.0
2007-11-05 14:40:00,41.22,41.27,41.02,41.09,12300.0,20.4929,20.5178,20.3935,20.4283,12300.0
2007-11-05 14:50:00,41.03,41.34,41.03,41.28,25700.0,20.3984,20.5526,20.3984,20.5227,25700.0
2007-11-05 15:00:00,41.18,41.86,41.05,41.61,143700.0,20.473,20.8111,20.4084,20.6868,143700.0
2007-11-05 15:10:00,41.57,41.57,41.19,41.37,94800.0,20.6669,20.6669,20.478,20.5675,94800.0
2007-11-05 15:20:00,41.36,41.5,41.22,41.39,39500.0,20.5625,20.6321,20.4929,20.5774,39500.0
2007-11-05 15:30:00,41.4,41.46,41.22,41.37,44400.0,20.5824,20.6122,20.4929,20.5675,44400.0
2007-11-05 15:40:00,41.35,41.35,41.14,41.25,44300.0,20.5575,20.5575,20.4531,20.5078,44300.0
2007-11-05 15:50:00,41.23,41.8,41.2,41.51,67600.0,20.4979,20.7813,20.483,20.6371,67600.0
2007-11-06 09:30:00,41.58,41.59,41.28,41.43,10100.0,20.6719,20.6768,20.5227,20.5973,10100.0
2007-11-06 09:40:00,41.48,41.6,41.34,41.5,10900.0,20.6222,20.6818,20.5526,20.6321,10900.0
2007-11-06 09:50:00,41.55,41.56,41.28,41.43,10600.0,20.657,20.6619,20.5227,20.5973,10600.0
2007-11-06 10:00:00,41.39,41.53,41.29,41.51,10400.0,20.5774,20.647,20.5277,20.6371,10400.0
2007-11-06 10:10:00,41.51,41.58,41.24,41.55,17800.0,20.6371,20.6719,20.5028,20.657,17800.0
2007-11-06 10:20:00,41.55,41.6,41.31,41.46,20400.0,20.657,20.6818,20.5376,20.6122,20400.0
2007-11-06 10:30:00,41.45,41.56,41.39,41.48,10500.0,20.6072,20.6619,20.5774,20.6222,10500.0
2007-11-06 10:40:00,41.47,41.5,41.24,41.24,14000.0,20.6172,20.6321,20.5028,20.5028,14000.0
2007-11-06 10:50:00,41.24,41.41,41.23,41.34,54500.0,20.5028,20.5874,20.4979,20.5526,54500.0
2007-11-06 11:00:00,41.31,41.34,41.25,41.3,15800.0,20.5376,20.5526,20.5078,20.5327,15800.0
2007-11-06 11:10:00,41.31,41.31,41.24,41.24,7700.0,20.5376,20.5376,20.5028,20.5028,7700.0
2007-11-06 11:20:00,41.25,41.3,41.2,41.24,13300.0,20.5078,20.5327,20.483,20.5028,13300.0
2007-11-06 11:30:00,41.24,41.3,41.17,41.26,17400.0,20.5028,20.5327,20.468,20.5128,17400.0
2007-11-06 11:40:00,41.25,41.29,41.16,41.21,37100.0,20.5078,20.5277,20.4631,20.4879,37100.0
2007-11-06 11:50:00,41.25,41.6,41.19,41.41,20900.0,20.5078,20.6818,20.478,20.5874,20900.0
2007-11-06 12:00:00,41.39,41.4,40.97,40.99,14700.0,20.5774,20.5824,20.3686,20.3786,14700.0
2007-11-06 12:10:00,41.03,41.25,41.0,41.17,38300.0,20.3984,20.5078,20.3835,20.468,38300.0
2007-11-06 12:20:00,41.18,41.25,41.1,41.15,5900.0,20.473,20.5078,20.4332,20.4581,5900.0
2007-11-06 12:30:00,41.15,41.15,41.08,41.08,12000.0,20.4581,20.4581,20.4233,20.4233,12000.0
2007-11-06 12:40:00,41.08,41.25,41.0,41.04,39100.0,20.4233,20.5078,20.3835,20.4034,39100.0
2007-11-06 12:50:00,41.07,41.15,40.99,41.1,35800.0,20.4183,20.4581,20.3786,20.4332,35800.0
2007-11-06 13:00:00,41.08,41.25,41.06,41.22,41300.0,20.4233,20.5078,20.4134,20.4929,41300.0
2007-11-06 13:10:00,41.23,41.25,41.03,41.13,23800.0,20.4979,20.5078,20.3984,20.4482,23800.0
2007-11-06 13:20:00,41.15,41.25,41.12,41.17,18900.0,20.4581,20.5078,20.4432,20.468,18900.0
2007-11-06 13:30:00,41.15,41.25,41.15,41.24,20500.0,20.4581,20.5078,20.4581,20.5028,20500.0
2007-11-06 13:40:00,41.23,41.24,41.1,41.22,195200.0,20.4979,20.5028,20.4332,20.4929,195200.0
2007-11-06 13:50:00,41.22,41.37,41.16,41.16,30000.0,20.4929,20.5675,20.4631,20.4631,30000.0
2007-11-06 14:00:00,41.14,41.57,41.11,41.37,18800.0,20.4531,20.6669,20.4382,20.5675,18800.0
2007-11-06 14:10:00,41.37,41.5,41.22,41.5,8600.0,20.5675,20.6321,20.4929,20.6321,8600.0
2007-11-06 14:20:00,41.56,41.84,41.54,41.83,9900.0,20.6619,20.8011,20.652,20.7962,9900.0
2007-11-06 14:30:00,41.84,41.85,41.32,41.53,29600.0,20.8011,20.8061,20.5426,20.647,29600.0
2007-11-06 14:40:00,41.51,41.87,41.51,41.87,8200.0,20.6371,20.8161,20.6371,20.8161,8200.0
2007-11-06 14:50:00,41.85,42.0,41.81,41.99,14900.0,20.8061,20.8807,20.7862,20.8757,14900.0
2007-11-06 15:00:00,41.99,42.4,41.95,42.36,33900.0,20.8757,21.0795,20.8558,21.0597,33900.0
2007-11-06 15:10:00,42.39,42.6,42.19,42.43,24300.0,21.0746,21.179,20.9751,21.0945,24300.0
2007-11-06 15:20:00,42.44,42.77,42.44,42.68,36300.0,21.0994,21.2635,21.0994,21.2188,36300.0
2007-11-06 15:30:00,42.68,42.76,42.58,42.72,134100.0,21.2188,21.2585,21.169,21.2386,134100.0
2007-11-06 15:40:00,42.73,42.87,42.63,42.78,27000.0,21.2436,21.3132,21.1939,21.2685,27000.0
2007-11-06 15:50:00,42.79,43.16,42.77,43.02,43700.0,21.2734,21.4574,21.2635,21.3878,43700.0
2007-11-07 09:30:00,43.25,43.26,42.52,42.52,5900.0,21.5021,21.5071,21.1392,21.1392,5900.0
2007-11-07 09:40:00,42.63,42.68,42.3,42.33,10300.0,21.1939,21.2188,21.0298,21.0447,10300.0
2007-11-07 09:50:00,42.33,42.43,41.81,41.93,14300.0,21.0447,21.0945,20.7862,20.8459,14300.0
2007-11-07 10:00:00,41.93,42.25,41.81,42.24,15400.0,20.8459,21.005,20.7862,21.0,15400.0
2007-11-07 10:10:00,42.23,42.35,42.15,42.2,7200.0,20.995,21.0547,20.9553,20.9801,7200.0
2007-11-07 10:20:00,42.18,42.5,42.17,42.41,16600.0,20.9702,21.1293,20.9652,21.0845,16600.0
2007-11-07 10:30:00,42.35,42.5,42.06,42.29,30400.0,21.0547,21.1293,20.9105,21.0249,30400.0
2007-11-07 10:40:00,42.29,42.48,42.28,42.43,9400.0,21.0249,21.1193,21.0199,21.0945,9400.0
2007-11-07 10:50:00,42.43,42.5,42.15,42.15,20400.0,21.0945,21.1293,20.9553,20.9553,20400.0
2007-11-07 11:00:00,42.17,42.23,42.12,42.2,24100.0,20.9652,20.995,20.9403,20.9801,24100.0
2007-11-07 11:10:00,42.21,42.26,42.19,42.22,15500.0,20.9851,21.0099,20.9751,20.9901,15500.0
2007-11-07 11:20:00,42.2,42.26,42.17,42.19,16700.0,20.9801,21.0099,20.9652,20.9751,16700.0
2007-11-07 11:30:00,42.19,42.2,42.01,42.09,20900.0,20.9751,20.9801,20.8857,20.9254,20900.0
2007-11-07 11:40:00,42.03,42.08,41.84,42.04,9100.0,20.8956,20.9205,20.8011,20.9006,9100.0
2007-11-07 11:50:00,42.02,42.05,42.0,42.03,11900.0,20.8906,20.9055,20.8807,20.8956,11900.0
2007-11-07 12:00:00,42.04,42.09,42.0,42.03,14800.0,20.9006,20.9254,20.8807,20.8956,14800.0
2007-11-07 12:10:00,42.02,42.06,41.55,41.55,24200.0,20.8906,20.9105,20.657,20.657,24200.0
2007-11-07 12:20:00,41.56,41.72,41.25,41.62,30700.0,20.6619,20.7415,20.5078,20.6918,30700.0
2007-11-07 12:30:00,41.57,41.69,41.47,41.54,13200.0,20.6669,20.7266,20.6172,20.652,13200.0
2007-11-07 12:40:00,41.57,41.69,41.32,41.4,33700.0,20.6669,20.7266,20.5426,20.5824,33700.0
2007-11-07 12:50:00,41.41,41.58,41.24,41.25,28900.0,20.5874,20.6719,20.5028,20.5078,28900.0
2007-11-07 13:00:00,41.27,41.27,40.87,40.95,68500.0,20.5178,20.5178,20.3189,20.3587,68500.0
2007-11-07 13:10:00,40.95,41.2,40.44,40.62,33900.0,20.3587,20.483,20.1051,20.1946,33900.0
2007-11-07 13:20:00,40.62,40.88,40.39,40.62,38700.0,20.1946,20.3239,20.0803,20.1946,38700.0
2007-11-07 13:30:00,40.68,41.37,40.63,41.2,34400.0,20.2244,20.5675,20.1996,20.483,34400.0
2007-11-07 13:40:00,41.2,41.42,41.1,41.21,40100.0,20.483,20.5923,20.4332,20.4879,40100.0
2007-11-07 13:50:00,41.19,41.28,40.85,41.03,16100.0,20.478,20.5227,20.309,20.3984,16100.0
2007-11-07 14:00:00,41.01,41.07,40.73,41.06,32200.0,20.3885,20.4183,20.2493,20.4134,32200.0
2007-11-07 14:10:00,41.07,41.14,40.73,40.84,34500.0,20.4183,20.4531,20.2493,20.304,34500.0
2007-11-07 14:20:00,40.8,41.04,40.65,41.0,21800.0,20.2841,20.4034,20.2095,20.3835,21800.0
2007-11-07 14:30:00,40.99,41.33,40.9,40.95,13400.0,20.3786,20.5476,20.3338,20.3587,13400.0
2007-11-07 14:40:00,40.93,41.48,40.83,41.02,30600.0,20.3487,20.6222,20.299,20.3935,30600.0
2007-11-07 14:50:00,41.02,41.74,40.87,40.94,28300.0,20.3935,20.7514,20.3189,20.3537,28300.0
2007-11-07 15:00:00,40.92,41.48,40.86,41.33,25500.0,20.3438,20.6222,20.3139,20.5476,25500.0
2007-11-07 15:10:00,41.32,41.58,41.06,41.14,29400.0,20.5426,20.6719,20.4134,20.4531,29400.0
2007-11-07 15:20:00,41.13,41.49,40.76,41.04,51000.0,20.4482,20.6271,20.2642,20.4034,51000.0
2007-11-07 15:30:00,41.03,41.31,40.94,41.01,43500.0,20.3984,20.5376,20.3537,20.3885,43500.0
2007-11-07 15:40:00,41.02,41.5,41.01,41.39,31200.0,20.3935,20.6321,20.3885,20.5774,31200.0
2007-11-07 15:50:00,41.36,41.39,41.03,41.17,46300.0,20.5625,20.5774,20.3984,20.468,46300.0
2007-11-08 09:30:00,41.07,41.85,41.07,41.5,23400.0,20.4183,20.8061,20.4183,20.6321,23400.0
2007-11-08 09:40:00,41.44,41.44,40.55,40.7,23900.0,20.6023,20.6023,20.1598,20.2344,23900.0
2007-11-08 09:50:00,40.66,40.78,40.5,40.6,27200.0,20.2145,20.2742,20.1349,20.1847,27200.0
2007-11-08 10:00:00,40.58,40.63,40.05,40.4,39800.0,20.1747,20.1996,19.9112,20.0852,39800.0
2007-11-08 10:10:00,40.37,40.37,40.1,40.31,42200.0,20.0703,20.0703,19.9361,20.0405,42200.0
2007-11-08 10:20:00,40.35,40.5,40.1,40.26,27700.0,20.0604,20.1349,19.9361,20.0156,27700.0
2007-11-08 10:30:00,40.26,40.32,39.85,39.91,30200.0,20.0156,20.0455,19.8118,19.8416,30200.0
2007-11-08 10:40:00,39.91,39.92,39.29,39.29,45800.0,19.8416,19.8466,19.5334,19.5334,45800.0
2007-11-08 10:50:00,39.28,39.33,39.21,39.3,35000.0,19.5284,19.5533,19.4936,19.5384,35000.0
2007-11-08 11:00:00,39.29,39.5,39.29,39.39,19900.0,19.5334,19.6378,19.5334,19.5831,19900.0
2007-11-08 11:10:00,39.43,39.55,39.4,39.41,35100.0,19.603,19.6626,19.5881,19.593,35100.0
2007-11-08 11:20:00,39.4,39.56,39.4,39.5,19900.0,19.5881,19.6676,19.5881,19.6378,19900.0
2007-11-08 11:30:00,39.52,39.64,39.4,39.48,31300.0,19.6477,19.7074,19.5881,19.6278,31300.0
2007-11-08 11:40:00,39.5,39.88,39.45,39.55,125200.0,19.6378,19.8267,19.6129,19.6626,125200.0
2007-11-08 11:50:00,39.56,39.77,39.55,39.77,12400.0,19.6676,19.772,19.6626,19.772,12400.0
2007-11-08 12:00:00,39.8,39.85,39.56,39.74,26000.0,19.7869,19.8118,19.6676,19.7571,26000.0
2007-11-08 12:10:00,39.72,39.75,39.64,39.64,18600.0,19.7472,19.7621,19.7074,19.7074,18600.0
2007-11-08 12:20:00,39.63,39.7,39.55,39.69,24700.0,19.7024,19.7372,19.6626,19.7322,24700.0
2007-11-08 12:30:00,39.7,39.76,39.52,39.62,17600.0,19.7372,19.767,19.6477,19.6974,17600.0
2007-11-08 12:40:00,39.6,39.67,39.52,39.6,30000.0,19.6875,19.7223,19.6477,19.6875,30000.0
2007-11-08 12:50:00,39.57,39.63,39.51,39.59,38900.0,19.6726,19.7024,19.6428,19.6825,38900.0
2007-11-08 13:00:00,39.59,39.59,39.4,39.47,45500.0,19.6825,19.6825,19.5881,19.6229,45500.0
2007-11-08 13:10:00,39.41,39.75,39.41,39.55,43400.0,19.593,19.7621,19.593,19.6626,43400.0
2007-11-08 13:20:00,39.5,39.82,39.49,39.68,42600.0,19.6378,19.7969,19.6328,19.7273,42600.0
2007-11-08 13:30:00,39.68,39.83,39.4,39.41,78300.0,19.7273,19.8018,19.5881,19.593,78300.0
2007-11-08 13:40:00,39.41,39.78,39.29,39.52,79200.0,19.593,19.777,19.5334,19.6477,79200.0
2007-11-08 13:50:00,39.47,39.55,39.35,39.55,10900.0,19.6229,19.6626,19.5632,19.6626,10900.0
2007-11-08 14:00:00,39.54,39.71,39.52,39.63,18000.0,19.6577,19.7422,19.6477,19.7024,18000.0
2007-11-08 14:10:00,39.64,39.95,39.63,39.9,26600.0,19.7074,19.8615,19.7024,19.8367,26600.0
2007-11-08 14:20:00,39.89,40.0,39.75,39.9,21200.0,19.8317,19.8864,19.7621,19.8367,21200.0
2007-11-08 14:30:00,39.89,40.0,39.74,39.74,33400.0,19.8317,19.8864,19.7571,19.7571,33400.0
2007-11-08 14:40:00,39.74,40.0,39.7,39.7,36700.0,19.7571,19.8864,19.7372,19.7372,36700.0
2007-11-08 14:50:00,39.73,40.0,39.71,39.95,69700.0,19.7521,19.8864,19.7422,19.8615,69700.0
2007-11-08 15:00:00,39.99,40.0,39.87,39.92,53900.0,19.8814,19.8864,19.8217,19.8466,53900.0
2007-11-08 15:10:00,39.92,40.28,39.77,40.23,40900.0,19.8466,20.0256,19.772,20.0007,40900.0
2007-11-08 15:20:00,40.27,40.52,40.05,40.07,39400.0,20.0206,20.1449,19.9112,19.9212,39400.0
2007-11-08 15:30:00,40.07,40.09,39.93,40.03,45100.0,19.9212,19.9311,19.8516,19.9013,45100.0
2007-11-08 15:40:00,40.04,40.43,40.04,40.26,43300.0,19.9063,20.1001,19.9063,20.0156,43300.0
2007-11-08 15:50:00,40.29,40.32,40.11,40.28,29500.0,20.0305,20.0455,19.9411,20.0256,29500.0
2007-11-09 09:30:00,39.47,39.9,39.47,39.9,14300.0,19.6229,19.8367,19.6229,19.8367,14300.0
2007-11-09 09:40:00,39.89,40.4,39.77,40.33,14200.0,19.8317,20.0852,19.772,20.0504,14200.0
2007-11-09 09:50:00,40.39,40.39,39.86,39.95,20200.0,20.0803,20.0803,19.8168,19.8615,20200.0
2007-11-09 10:00:00,39.89,40.25,39.75,40.09,36800.0,19.8317,20.0107,19.7621,19.9311,36800.0
2007-11-09 10:10:00,40.09,40.49,40.02,40.47,33200.0,19.9311,20.13,19.8963,20.12,33200.0
2007-11-09 10:20:00,40.45,40.62,40.21,40.26,14600.0,20.1101,20.1946,19.9908,20.0156,14600.0
2007-11-09 10:30:00,40.3,40.51,40.13,40.39,41700.0,20.0355,20.1399,19.951,20.0803,41700.0
2007-11-09 10:40:00,40.41,40.51,40.28,40.36,25700.0,20.0902,20.1399,20.0256,20.0653,25700.0
2007-11-09 10:50:00,40.37,40.53,40.29,40.37,42600.0,20.0703,20.1499,20.0305,20.0703,42600.0
2007-11-09 11:00:00,40.38,40.46,40.13,40.15,60700.0,20.0753,20.1151,19.951,19.9609,60700.0
2007-11-09 11:10:00,40.15,40.26,40.11,40.13,26800.0,19.9609,20.0156,19.9411,19.951,26800.0
2007-11-09 11:20:00,40.16,40.28,40.09,40.14,30000.0,19.9659,20.0256,19.9311,19.956,30000.0
2007-11-09 11:30:00,40.14,40.28,40.09,40.12,13100.0,19.956,20.0256,19.9311,19.946,13100.0
2007-11-09 11:40:00,40.13,40.41,40.07,40.21,29800.0,19.951,20.0902,19.9212,19.9908,29800.0
2007-11-09 11:50:00,40.19,40.27,40.06,40.27,30700.0,19.9808,20.0206,19.9162,20.0206,30700.0
2007-11-09 12:00:00,40.23,40.23,40.05,40.05,12100.0,20.0007,20.0007,19.9112,19.9112,12100.0
2007-11-09 12:10:00,40.09,40.15,40.05,40.15,13200.0,19.9311,19.9609,19.9112,19.9609,13200.0
2007-11-09 12:20:00,40.21,40.24,40.12,40.21,4900.0,19.9908,20.0057,19.946,19.9908,4900.0
2007-11-09 12:30:00,40.22,40.64,40.19,40.58,17800.0,19.9957,20.2045,19.9808,20.1747,17800.0
2007-11-09 12:40:00,40.53,40.6,40.18,40.25,28800.0,20.1499,20.1847,19.9759,20.0107,28800.0
2007-11-09 12:50:00,40.3,40.45,40.18,40.35,20800.0,20.0355,20.1101,19.9759,20.0604,20800.0
2007-11-09 13:00:00,40.32,40.34,40.18,40.23,19200.0,20.0455,20.0554,19.9759,20.0007,19200.0
2007-11-09 13:10:00,40.23,40.25,39.95,40.08,46200.0,20.0007,20.0107,19.8615,19.9261,46200.0
2007-11-09 13:20:00,40.07,40.13,40.0,40.08,14700.0,19.9212,19.951,19.8864,19.9261,14700.0
2007-11-09 13:30:00,40.07,40.11,40.0,40.02,33900.0,19.9212,19.9411,19.8864,19.8963,33900.0
2007-11-09 13:40:00,40.02,40.1,40.0,40.04,25400.0,19.8963,19.9361,19.8864,19.9063,25400.0
2007-11-09 13:50:00,40.04,40.04,39.8,39.84,37800.0,19.9063,19.9063,19.7869,19.8068,37800.0
2007-11-09 14:00:00,39.81,39.85,39.6,39.62,45600.0,19.7919,19.8118,19.6875,19.6974,45600.0
2007-11-09 14:10:00,39.62,39.68,39.53,39.62,51400.0,19.6974,19.7273,19.6527,19.6974,51400.0
2007-11-09 14:20:00,39.62,39.78,39.61,39.7,42600.0,19.6974,19.777,19.6925,19.7372,42600.0
2007-11-09 14:30:00,39.72,39.76,39.68,39.69,30900.0,19.7472,19.767,19.7273,19.7322,30900.0
2007-11-09 14:40:00,39.71,39.91,39.68,39.88,21500.0,19.7422,19.8416,19.7273,19.8267,21500.0
2007-11-09 14:50:00,39.91,40.02,39.87,39.97,15600.0,19.8416,19.8963,19.8217,19.8715,15600.0
2007-11-09 15:00:00,39.98,40.11,39.97,40.06,32300.0,19.8764,19.9411,19.8715,19.9162,32300.0
2007-11-09 15:10:00,40.05,40.1,39.92,40.01,40800.0,19.9112,19.9361,19.8466,19.8913,40800.0
2007-11-09 15:20:00,40.0,40.06,39.73,39.82,31000.0,19.8864,19.9162,19.7521,19.7969,31000.0
2007-11-09 15:30:00,39.8,39.85,39.57,39.69,28400.0,19.7869,19.8118,19.6726,19.7322,28400.0
2007-11-09 15:40:00,39.7,39.8,39.58,39.66,19800.0,19.7372,19.7869,19.6776,19.7173,19800.0
2007-11-09 15:50:00,39.66,39.68,39.54,39.59,43700.0,19.7173,19.7273,19.6577,19.6825,43700.0
2007-11-12 09:30:00,39.6,39.6,39.04,39.28,6600.0,19.6875,19.6875,19.4091,19.5284,6600.0
2007-11-12 09:40:00,39.37,39.59,39.31,39.43,22600.0,19.5732,19.6825,19.5433,19.603,22600.0
2007-11-12 09:50:00,39.43,39.45,39.0,39.1,44200.0,19.603,19.6129,19.3892,19.4389,44200.0
2007-11-12 10:00:00,39.08,39.23,39.06,39.18,9600.0,19.429,19.5036,19.419,19.4787,9600.0
2007-11-12 10:10:00,39.16,39.25,39.1,39.24,5700.0,19.4688,19.5135,19.4389,19.5085,5700.0
2007-11-12 10:20:00,39.25,39.25,39.13,39.13,18500.0,19.5135,19.5135,19.4538,19.4538,18500.0
2007-11-12 10:30:00,39.2,39.25,39.06,39.12,10000.0,19.4886,19.5135,19.419,19.4489,10000.0
2007-11-12 10:40:00,39.15,39.28,39.13,39.23,11300.0,19.4638,19.5284,19.4538,19.5036,11300.0
2007-11-12 10:50:00,39.16,39.35,39.16,39.33,15900.0,19.4688,19.5632,19.4688,19.5533,15900.0
2007-11-12 11:00:00,39.31,39.94,39.25,39.89,14700.0,19.5433,19.8565,19.5135,19.8317,14700.0
2007-11-12 11:10:00,39.84,40.09,39.8,39.8,25100.0,19.8068,19.9311,19.7869,19.7869,25100.0
2007-11-12 11:20:00,39.8,39.8,39.7,39.72,15700.0,19.7869,19.7869,19.7372,19.7472,15700.0
2007-11-12 11:30:00,39.73,39.73,39.41,39.41,21700.0,19.7521,19.7521,19.593,19.593,21700.0
2007-11-12 11:40:00,39.42,39.46,39.26,39.42,13300.0,19.598,19.6179,19.5185,19.598,13300.0
2007-11-12 11:50:00,39.39,39.49,39.26,39.49,6800.0,19.5831,19.6328,19.5185,19.6328,6800.0
2007-11-12 12:00:00,39.46,39.54,39.46,39.5,9300.0,19.6179,19.6577,19.6179,19.6378,9300.0
2007-11-12 12:10:00,39.46,39.67,39.4,39.62,7800.0,19.6179,19.7223,19.5881,19.6974,7800.0
2007-11-12 12:20:00,39.59,39.74,39.59,39.7,5600.0,19.6825,19.7571,19.6825,19.7372,5600.0
2007-11-12 12:30:00,39.68,39.79,39.6,39.6,14000.0,19.7273,19.782,19.6875,19.6875,14000.0
2007-11-12 12:40:00,39.64,39.66,39.39,39.44,23600.0,19.7074,19.7173,19.5831,19.608,23600.0
2007-11-12 12:50:00,39.44,39.5,39.35,39.47,11700.0,19.608,19.6378,19.5632,19.6229,11700.0
2007-11-12 13:00:00,39.47,39.49,39.37,39.4,6800.0,19.6229,19.6328,19.5732,19.5881,6800.0
2007-11-12 13:10:00,39.41,39.44,39.29,39.44,5600.0,19.593,19.608,19.5334,19.608,5600.0
2007-11-12 13:20:00,39.4,39.44,39.28,39.33,9600.0,19.5881,19.608,19.5284,19.5533,9600.0
2007-11-12 13:30:00,39.31,39.33,39.13,39.16,25300.0,19.5433,19.5533,19.4538,19.4688,25300.0
2007-11-12 13:40:00,39.14,39.21,39.09,39.16,14900.0,19.4588,19.4936,19.434,19.4688,14900.0
2007-11-12 13:50:00,39.16,39.28,39.11,39.26,7600.0,19.4688,19.5284,19.4439,19.5185,7600.0
2007-11-12 14:00:00,39.23,39.23,39.12,39.16,15900.0,19.5036,19.5036,19.4489,19.4688,15900.0
2007-11-12 14:10:00,39.17,39.18,39.06,39.17,18500.0,19.4737,19.4787,19.419,19.4737,18500.0
2007-11-12 14:20:00,39.15,39.4,39.08,39.37,16200.0,19.4638,19.5881,19.429,19.5732,16200.0
2007-11-12 14:30:00,39.37,39.48,39.19,39.27,11400.0,19.5732,19.6278,19.4837,19.5234,11400.0
2007-11-12 14:40:00,39.26,39.32,39.25,39.28,22600.0,19.5185,19.5483,19.5135,19.5284,22600.0
2007-11-12 14:50:00,39.3,39.32,39.25,39.27,32300.0,19.5384,19.5483,19.5135,19.5234,32300.0
2007-11-12 15:00:00,39.26,39.3,39.04,39.2,33300.0,19.5185,19.5384,19.4091,19.4886,33300.0
2007-11-12 15:10:00,39.16,39.21,38.92,39.02,39800.0,19.4688,19.4936,19.3494,19.3992,39800.0
2007-11-12 15:20:00,39.01,39.07,38.55,38.55,35300.0,19.3942,19.424,19.1655,19.1655,35300.0
2007-11-12 15:30:00,38.54,38.86,38.54,38.68,22100.0,19.1605,19.3196,19.1605,19.2301,22100.0
2007-11-12 15:40:00,38.67,38.73,38.53,38.55,27100.0,19.2251,19.255,19.1555,19.1655,27100.0
2007-11-12 15:50:00,38.54,38.61,38.5,38.51,38100.0,19.1605,19.1953,19.1406,19.1456,38100.0
2007-11-13 09:30:00,38.94,39.37,38.84,39.22,10600.0,19.3594,19.5732,19.3097,19.4986,10600.0
2007-11-13 09:40:00,39.24,39.44,39.05,39.09,21600.0,19.5085,19.608,19.4141,19.434,21600.0
2007-11-13 09:50:00,39.09,39.42,38.81,39.32,50300.0,19.434,19.598,19.2947,19.5483,50300.0
2007-11-13 10:00:00,39.33,39.45,39.24,39.4,39100.0,19.5533,19.6129,19.5085,19.5881,39100.0
2007-11-13 10:10:00,39.39,39.39,38.85,38.91,21600.0,19.5831,19.5831,19.3146,19.3445,21600.0
2007-11-13 10:20:00,38.92,39.02,38.92,38.98,9300.0,19.3494,19.3992,19.3494,19.3793,9300.0
2007-11-13 10:30:00,39.02,39.02,38.94,39.0,9800.0,19.3992,19.3992,19.3594,19.3892,9800.0
2007-11-13 10:40:00,39.0,39.03,38.94,38.97,15500.0,19.3892,19.4041,19.3594,19.3743,15500.0
2007-11-13 10:50:00,38.93,39.2,38.91,38.97,48000.0,19.3544,19.4886,19.3445,19.3743,48000.0
2007-11-13 11:00:00,38.97,39.23,38.93,38.98,29600.0,19.3743,19.5036,19.3544,19.3793,29600.0
2007-11-13 11:10:00,38.97,39.05,38.92,39.0,24200.0,19.3743,19.4141,19.3494,19.3892,24200.0
2007-11-13 11:20:00,39.01,39.01,38.94,39.01,15300.0,19.3942,19.3942,19.3594,19.3942,15300.0
2007-11-13 11:30:00,39.01,39.25,38.99,39.25,14100.0,19.3942,19.5135,19.3842,19.5135,14100.0
2007-11-13 11:40:00,39.24,39.32,39.2,39.27,11900.0,19.5085,19.5483,19.4886,19.5234,11900.0
2007-11-13 11:50:00,39.31,39.31,39.17,39.24,12900.0,19.5433,19.5433,19.4737,19.5085,12900.0
2007-11-13 12:00:00,39.24,39.24,39.05,39.1,14900.0,19.5085,19.5085,19.4141,19.4389,14900.0
2007-11-13 12:10:00,39.1,39.24,39.1,39.22,14000.0,19.4389,19.5085,19.4389,19.4986,14000.0
2007-11-13 12:20:00,39.27,39.27,39.21,39.26,12800.0,19.5234,19.5234,19.4936,19.5185,12800.0
2007-11-13 12:30:00,39.25,39.26,39.17,39.21,14200.0,19.5135,19.5185,19.4737,19.4936,14200.0
2007-11-13 12:40:00,39.21,39.25,39.11,39.12,19300.0,19.4936,19.5135,19.4439,19.4489,19300.0
2007-11-13 12:50:00,39.11,39.13,38.96,39.01,17300.0,19.4439,19.4538,19.3693,19.3942,17300.0
2007-11-13 13:00:00,39.0,39.01,38.89,38.97,24900.0,19.3892,19.3942,19.3345,19.3743,24900.0
2007-11-13 13:10:00,38.97,39.16,38.96,39.15,8400.0,19.3743,19.4688,19.3693,19.4638,8400.0
2007-11-13 13:20:00,39.17,39.22,39.07,39.17,18900.0,19.4737,19.4986,19.424,19.4737,18900.0
2007-11-13 13:30:00,39.18,39.3,39.16,39.2,30300.0,19.4787,19.5384,19.4688,19.4886,30300.0
2007-11-13 13:40:00,39.21,39.4,39.18,39.3,42600.0,19.4936,19.5881,19.4787,19.5384,42600.0
2007-11-13 13:50:00,39.3,39.34,39.23,39.25,17500.0,19.5384,19.5582,19.5036,19.5135,17500.0
2007-11-13 14:00:00,39.25,39.31,39.22,39.27,26500.0,19.5135,19.5433,19.4986,19.5234,26500.0
2007-11-13 14:10:00,39.3,39.39,39.26,39.39,33600.0,19.5384,19.5831,19.5185,19.5831,33600.0
2007-11-13 14:20:00,39.35,39.41,39.25,39.31,25900.0,19.5632,19.593,19.5135,19.5433,25900.0
2007-11-13 14:30:00,39.3,39.35,39.22,39.23,24900.0,19.5384,19.5632,19.4986,19.5036,24900.0
2007-11-13 14:40:00,39.23,39.33,39.11,39.33,60400.0,19.5036,19.5533,19.4439,19.5533,60400.0
2007-11-13 14:50:00,39.32,39.36,39.29,39.31,29300.0,19.5483,19.5682,19.5334,19.5433,29300.0
2007-11-13 15:00:00,39.31,39.5,39.31,39.37,32000.0,19.5433,19.6378,19.5433,19.5732,32000.0
2007-11-13 15:10:00,39.37,39.64,39.37,39.64,17200.0,19.5732,19.7074,19.5732,19.7074,17200.0
2007-11-13 15:20:00,39.64,39.7,39.47,39.48,21700.0,19.7074,19.7372,19.6229,19.6278,21700.0
2007-11-13 15:30:00,39.48,39.49,39.23,39.38,65600.0,19.6278,19.6328,19.5036,19.5781,65600.0
2007-11-13 15:40:00,39.38,39.61,39.33,39.61,59800.0,19.5781,19.6925,19.5533,19.6925,59800.0
2007-11-13 15:50:00,39.6,39.84,39.6,39.7,55000.0,19.6875,19.8068,19.6875,19.7372,55000.0
2007-11-14 09:30:00,40.39,40.63,39.87,40.47,10000.0,20.0803,20.1996,19.8217,20.12,10000.0
2007-11-14 09:40:00,40.51,40.81,40.24,40.62,15700.0,20.1399,20.2891,20.0057,20.1946,15700.0
2007-11-14 09:50:00,40.68,40.89,40.43,40.51,19500.0,20.2244,20.3288,20.1001,20.1399,19500.0
2007-11-14 10:00:00,40.41,40.48,40.29,40.34,14800.0,20.0902,20.125,20.0305,20.0554,14800.0
2007-11-14 10:10:00,40.29,40.5,40.17,40.43,12200.0,20.0305,20.1349,19.9709,20.1001,12200.0
2007-11-14 10:20:00,40.43,40.47,40.12,40.12,22400.0,20.1001,20.12,19.946,19.946,22400.0
2007-11-14 10:30:00,40.08,40.22,39.89,40.14,20200.0,19.9261,19.9957,19.8317,19.956,20200.0
2007-11-14 10:40:00,40.12,40.45,40.12,40.32,20600.0,19.946,20.1101,19.946,20.0455,20600.0
2007-11-14 10:50:00,40.3,40.31,40.1,40.22,20300.0,20.0355,20.0405,19.9361,19.9957,20300.0
2007-11-14 11:00:00,40.21,40.21,39.91,40.05,24000.0,19.9908,19.9908,19.8416,19.9112,24000.0
2007-11-14 11:10:00,40.0,40.15,39.98,40.06,12800.0,19.8864,19.9609,19.8764,19.9162,12800.0
2007-11-14 11:20:00,40.03,40.1,39.88,39.95,7200.0,19.9013,19.9361,19.8267,19.8615,7200.0
2007-11-14 11:30:00,39.91,39.95,39.74,39.87,14000.0,19.8416,19.8615,19.7571,19.8217,14000.0
2007-11-14 11:40:00,39.82,40.06,39.82,40.06,13500.0,19.7969,19.9162,19.7969,19.9162,13500.0
2007-11-14 11:50:00,40.15,40.22,40.09,40.17,16000.0,19.9609,19.9957,19.9311,19.9709,16000.0
2007-11-14 12:00:00,40.14,40.17,40.09,40.09,7800.0,19.956,19.9709,19.9311,19.9311,7800.0
2007-11-14 12:10:00,40.1,40.25,40.09,40.15,8500.0,19.9361,20.0107,19.9311,19.9609,8500.0
2007-11-14 12:20:00,40.15,40.24,40.11,40.13,11600.0,19.9609,20.0057,19.9411,19.951,11600.0
2007-11-14 12:30:00,40.12,40.2,40.1,40.1,6300.0,19.946,19.9858,19.9361,19.9361,6300.0
2007-11-14 12:40:00,40.1,40.12,40.0,40.01,4100.0,19.9361,19.946,19.8864,19.8913,4100.0
2007-11-14 12:50:00,40.0,40.13,39.9,40.0,16100.0,19.8864,19.951,19.8367,19.8864,16100.0
2007-11-14 13:00:00,40.02,40.03,39.83,39.84,10400.0,19.8963,19.9013,19.8018,19.8068,10400.0
2007-11-14 13:10:00,39.88,39.94,39.8,39.88,3700.0,19.8267,19.8565,19.7869,19.8267,3700.0
2007-11-14 13:20:00,39.88,40.17,39.87,40.03,16300.0,19.8267,19.9709,19.8217,19.9013,16300.0
2007-11-14 13:30:00,39.97,39.98,39.75,39.76,12200.0,19.8715,19.8764,19.7621,19.767,12200.0
2007-11-14 13:40:00,39.78,39.81,39.66,39.66,13600.0,19.777,19.7919,19.7173,19.7173,13600.0
2007-11-14 13:50:00,39.67,39.68,39.45,39.45,9400.0,19.7223,19.7273,19.6129,19.6129,9400.0
2007-11-14 14:00:00,39.43,39.6,39.35,39.58,11600.0,19.603,19.6875,19.5632,19.6776,11600.0
2007-11-14 14:10:00,39.57,39.76,39.52,39.71,8300.0,19.6726,19.767,19.6477,19.7422,8300.0
2007-11-14 14:20:00,39.71,39.87,39.71,39.77,11600.0,19.7422,19.8217,19.7422,19.772,11600.0
2007-11-14 14:30:00,39.76,39.83,39.66,39.83,7000.0,19.767,19.8018,19.7173,19.8018,7000.0
2007-11-14 14:40:00,39.77,39.79,39.51,39.55,10400.0,19.772,19.782,19.6428,19.6626,10400.0
2007-11-14 14:50:00,39.56,39.64,39.34,39.39,12000.0,19.6676,19.7074,19.5582,19.5831,12000.0
2007-11-14 15:00:00,39.38,39.61,39.31,39.56,10800.0,19.5781,19.6925,19.5433,19.6676,10800.0
2007-11-14 15:10:00,39.56,39.66,39.41,39.43,14400.0,19.6676,19.7173,19.593,19.603,14400.0
2007-11-14 15:20:00,39.45,39.82,39.37,39.54,16000.0,19.6129,19.7969,19.5732,19.6577,16000.0
2007-11-14 15:30:00,39.53,39.59,39.25,39.3,16100.0,19.6527,19.6825,19.5135,19.5384,16100.0
2007-11-14 15:40:00,39.3,39.45,39.1,39.37,20900.0,19.5384,19.6129,19.4389,19.5732,20900.0
2007-11-14 15:50:00,39.36,39.4,39.25,39.31,19100.0,19.5682,19.5881,19.5135,19.5433,19100.0
2007-11-15 09:30:00,39.13,39.28,38.81,39.06,18600.0,19.4538,19.5284,19.2947,19.419,18600.0
2007-11-15 09:40:00,39.19,39.26,39.08,39.11,13400.0,19.4837,19.5185,19.429,19.4439,13400.0
2007-11-15 09:50:00,39.12,39.18,38.64,38.69,10300.0,19.4489,19.4787,19.2102,19.2351,10300.0
2007-11-15 10:00:00,38.69,38.76,38.62,38.65,13500.0,19.2351,19.2699,19.2003,19.2152,13500.0
2007-11-15 10:10:00,38.65,39.06,38.59,39.06,26700.0,19.2152,19.419,19.1854,19.419,26700.0
2007-11-15 10:20:00,39.07,39.19,38.99,39.16,13100.0,19.424,19.4837,19.3842,19.4688,13100.0
2007-11-15 10:30:00,39.15,39.42,39.07,39.38,19300.0,19.4638,19.598,19.424,19.5781,19300.0
2007-11-15 10:40:00,39.4,39.4,39.23,39.3,4500.0,19.5881,19.5881,19.5036,19.5384,4500.0
2007-11-15 10:50:00,39.3,39.3,39.16,39.17,4800.0,19.5384,19.5384,19.4688,19.4737,4800.0
2007-11-15 11:00:00,39.18,39.3,39.06,39.29,12400.0,19.4787,19.5384,19.419,19.5334,12400.0
2007-11-15 11:10:00,39.31,39.35,39.28,39.32,3300.0,19.5433,19.5632,19.5284,19.5483,3300.0
2007-11-15 11:20:00,39.29,39.42,39.29,39.36,10300.0,19.5334,19.598,19.5334,19.5682,10300.0
2007-11-15 11:30:00,39.33,39.4,39.22,39.35,11700.0,19.5533,19.5881,19.4986,19.5632,11700.0
2007-11-15 11:40:00,39.35,39.42,39.35,39.39,3000.0,19.5632,19.598,19.5632,19.5831,3000.0
2007-11-15 11:50:00,39.42,39.49,39.36,39.47,4900.0,19.598,19.6328,19.5682,19.6229,4900.0
2007-11-15 12:00:00,39.5,39.57,39.42,39.42,8500.0,19.6378,19.6726,19.598,19.598,8500.0
2007-11-15 12:10:00,39.45,39.45,39.19,39.2,3700.0,19.6129,19.6129,19.4837,19.4886,3700.0
2007-11-15 12:20:00,39.18,39.18,39.01,39.01,6600.0,19.4787,19.4787,19.3942,19.3942,6600.0
2007-11-15 12:30:00,39.05,39.05,38.92,38.98,3800.0,19.4141,19.4141,19.3494,19.3793,3800.0
2007-11-15 12:40:00,38.99,38.99,38.81,38.84,5000.0,19.3842,19.3842,19.2947,19.3097,5000.0
2007-11-15 12:50:00,38.85,39.06,38.85,39.06,3600.0,19.3146,19.419,19.3146,19.419,3600.0
2007-11-15 13:00:00,39.03,39.2,39.03,39.18,3300.0,19.4041,19.4886,19.4041,19.4787,3300.0
2007-11-15 13:10:00,39.17,39.25,39.15,39.15,3300.0,19.4737,19.5135,19.4638,19.4638,3300.0
2007-11-15 13:20:00,39.14,39.16,39.03,39.12,4600.0,19.4588,19.4688,19.4041,19.4489,4600.0
2007-11-15 13:30:00,39.11,39.22,39.11,39.19,3500.0,19.4439,19.4986,19.4439,19.4837,3500.0
2007-11-15 13:40:00,39.19,39.34,39.1,39.33,3100.0,19.4837,19.5582,19.4389,19.5533,3100.0
2007-11-15 13:50:00,39.31,39.31,39.02,39.06,6600.0,19.5433,19.5433,19.3992,19.419,6600.0
2007-11-15 14:00:00,39.06,39.06,38.84,38.95,9200.0,19.419,19.419,19.3097,19.3643,9200.0
2007-11-15 14:10:00,38.96,38.96,38.76,38.87,7300.0,19.3693,19.3693,19.2699,19.3246,7300.0
2007-11-15 14:20:00,38.87,39.09,38.87,39.03,5400.0,19.3246,19.434,19.3246,19.4041,5400.0
2007-11-15 14:30:00,39.03,39.11,38.97,38.97,6000.0,19.4041,19.4439,19.3743,19.3743,6000.0
2007-11-15 14:40:00,38.95,38.95,38.74,38.83,5900.0,19.3643,19.3643,19.2599,19.3047,5900.0
2007-11-15 14:50:00,38.83,38.83,38.58,38.58,11000.0,19.3047,19.3047,19.1804,19.1804,11000.0
2007-11-15 15:00:00,38.61,38.67,38.55,38.67,13700.0,19.1953,19.2251,19.1655,19.2251,13700.0
2007-11-15 15:10:00,38.67,38.96,38.6,38.94,12100.0,19.2251,19.3693,19.1903,19.3594,12100.0
2007-11-15 15:20:00,38.92,39.25,38.92,39.21,25100.0,19.3494,19.5135,19.3494,19.4936,25100.0
2007-11-15 15:30:00,39.17,39.17,38.85,38.85,20900.0,19.4737,19.4737,19.3146,19.3146,20900.0
2007-11-15 15:40:00,38.85,39.55,38.83,39.5,52100.0,19.3146,19.6626,19.3047,19.6378,52100.0
2007-11-15 15:50:00,39.47,39.67,39.3,39.62,55300.0,19.6229,19.7223,19.5384,19.6974,55300.0
2007-11-16 09:30:00,39.76,39.97,38.99,38.99,39200.0,19.767,19.8715,19.3842,19.3842,39200.0
2007-11-16 09:40:00,38.89,38.97,38.54,38.69,29800.0,19.3345,19.3743,19.1605,19.2351,29800.0
2007-11-16 09:50:00,38.66,38.88,38.66,38.75,19500.0,19.2202,19.3295,19.2202,19.2649,19500.0
2007-11-16 10:00:00,38.64,38.69,38.54,38.6,34300.0,19.2102,19.2351,19.1605,19.1903,34300.0
2007-11-16 10:10:00,38.63,38.77,38.55,38.71,11000.0,19.2053,19.2749,19.1655,19.245,11000.0
2007-11-16 10:20:00,38.72,38.72,38.45,38.45,28900.0,19.25,19.25,19.1158,19.1158,28900.0
2007-11-16 10:30:00,38.44,38.52,38.35,38.4,30800.0,19.1108,19.1506,19.0661,19.0909,30800.0
2007-11-16 10:40:00,38.42,38.62,38.4,38.62,29900.0,19.1009,19.2003,19.0909,19.2003,29900.0
2007-11-16 10:50:00,38.62,38.7,38.59,38.61,10400.0,19.2003,19.2401,19.1854,19.1953,10400.0
2007-11-16 11:00:00,38.61,38.91,38.6,38.83,13600.0,19.1953,19.3445,19.1903,19.3047,13600.0
2007-11-16 11:10:00,38.81,38.94,38.79,38.85,7900.0,19.2947,19.3594,19.2848,19.3146,7900.0
2007-11-16 11:20:00,38.85,38.88,38.67,38.73,10700.0,19.3146,19.3295,19.2251,19.255,10700.0
2007-11-16 11:30:00,38.7,38.89,38.7,38.85,11100.0,19.2401,19.3345,19.2401,19.3146,11100.0
2007-11-16 11:40:00,38.86,39.0,38.83,38.98,6100.0,19.3196,19.3892,19.3047,19.3793,6100.0
2007-11-16 11:50:00,39.05,39.3,39.03,39.11,11300.0,19.4141,19.5384,19.4041,19.4439,11300.0
2007-11-16 12:00:00,39.1,39.43,39.1,39.32,12100.0,19.4389,19.603,19.4389,19.5483,12100.0
2007-11-16 12:10:00,39.34,39.53,39.33,39.46,23000.0,19.5582,19.6527,19.5533,19.6179,23000.0
2007-11-16 12:20:00,39.46,39.46,39.3,39.31,7500.0,19.6179,19.6179,19.5384,19.5433,7500.0
2007-11-16 12:30:00,39.32,39.39,39.26,39.26,11800.0,19.5483,19.5831,19.5185,19.5185,11800.0
2007-11-16 12:40:00,39.3,39.35,39.18,39.28,12300.0,19.5384,19.5632,19.4787,19.5284,12300.0
2007-11-16 12:50:00,39.29,39.34,39.06,39.07,14000.0,19.5334,19.5582,19.419,19.424,14000.0
2007-11-16 13:00:00,39.05,39.14,38.92,39.01,11900.0,19.4141,19.4588,19.3494,19.3942,11900.0
2007-11-16 13:10:00,39.0,39.22,38.86,39.18,14900.0,19.3892,19.4986,19.3196,19.4787,14900.0
2007-11-16 13:20:00,39.16,39.2,38.87,38.95,7400.0,19.4688,19.4886,19.3246,19.3643,7400.0
2007-11-16 13:30:00,38.95,39.19,38.95,39.09,13900.0,19.3643,19.4837,19.3643,19.434,13900.0
2007-11-16 13:40:00,39.06,39.35,39.05,39.29,14000.0,19.419,19.5632,19.4141,19.5334,14000.0
2007-11-16 13:50:00,39.29,39.29,39.11,39.23,11200.0,19.5334,19.5334,19.4439,19.5036,11200.0
2007-11-16 14:00:00,39.23,39.23,38.82,38.85,22700.0,19.5036,19.5036,19.2997,19.3146,22700.0
2007-11-16 14:10:00,38.85,38.95,38.75,38.78,21100.0,19.3146,19.3643,19.2649,19.2798,21100.0
2007-11-16 14:20:00,38.77,39.03,38.7,38.99,28200.0,19.2749,19.4041,19.2401,19.3842,28200.0
2007-11-16 14:30:00,38.94,39.02,38.8,38.85,32100.0,19.3594,19.3992,19.2898,19.3146,32100.0
2007-11-16 14:40:00,38.83,39.02,38.8,39.0,22200.0,19.3047,19.3992,19.2898,19.3892,22200.0
2007-11-16 14:50:00,39.01,39.1,38.91,39.1,28200.0,19.3942,19.4389,19.3445,19.4389,28200.0
2007-11-16 15:00:00,39.1,39.22,38.94,39.01,19300.0,19.4389,19.4986,19.3594,19.3942,19300.0
2007-11-16 15:10:00,39.01,39.16,38.94,39.12,17900.0,19.3942,19.4688,19.3594,19.4489,17900.0
2007-11-16 15:20:00,39.1,39.19,38.96,39.07,13100.0,19.4389,19.4837,19.3693,19.424,13100.0
2007-11-16 15:30:00,39.06,39.16,38.96,39.04,23600.0,19.419,19.4688,19.3693,19.4091,23600.0
2007-11-16 15:40:00,39.07,39.3,39.03,39.28,34300.0,19.424,19.5384,19.4041,19.5284,34300.0
2007-11-16 15:50:00,39.3,39.49,39.22,39.3,41600.0,19.5384,19.6328,19.4986,19.5384,41600.0
2007-11-19 09:30:00,38.9,38.9,38.54,38.6,18700.0,19.3395,19.3395,19.1605,19.1903,18700.0
2007-11-19 09:40:00,38.54,38.79,38.54,38.75,15100.0,19.1605,19.2848,19.1605,19.2649,15100.0
2007-11-19 09:50:00,38.77,38.9,38.62,38.76,36000.0,19.2749,19.3395,19.2003,19.2699,36000.0
2007-11-19 10:00:00,38.76,38.84,38.68,38.8,12600.0,19.2699,19.3097,19.2301,19.2898,12600.0
2007-11-19 10:10:00,38.79,38.88,38.66,38.88,7000.0,19.2848,19.3295,19.2202,19.3295,7000.0
2007-11-19 10:20:00,38.84,39.15,38.8,39.1,18000.0,19.3097,19.4638,19.2898,19.4389,18000.0
2007-11-19 10:30:00,39.1,39.19,38.82,39.03,16400.0,19.4389,19.4837,19.2997,19.4041,16400.0
2007-11-19 10:40:00,39.0,39.29,38.98,39.06,18400.0,19.3892,19.5334,19.3793,19.419,18400.0
2007-11-19 10:50:00,39.05,39.09,38.95,39.05,8100.0,19.4141,19.434,19.3643,19.4141,8100.0
2007-11-19 11:00:00,39.04,39.08,38.98,39.0,84700.0,19.4091,19.429,19.3793,19.3892,84700.0
2007-11-19 11:10:00,38.96,39.08,38.88,39.06,11500.0,19.3693,19.429,19.3295,19.419,11500.0
2007-11-19 11:20:00,39.04,39.04,38.86,38.86,7900.0,19.4091,19.4091,19.3196,19.3196,7900.0
2007-11-19 11:30:00,38.86,39.11,38.81,39.05,18900.0,19.3196,19.4439,19.2947,19.4141,18900.0
2007-11-19 11:40:00,39.08,39.2,38.85,39.09,18600.0,19.429,19.4886,19.3146,19.434,18600.0
2007-11-19 11:50:00,39.1,39.1,38.82,38.84,8300.0,19.4389,19.4389,19.2997,19.3097,8300.0
2007-11-19 12:00:00,38.84,39.02,38.84,39.01,23200.0,19.3097,19.3992,19.3097,19.3942,23200.0
2007-11-19 12:10:00,39.02,39.05,39.0,39.0,19300.0,19.3992,19.4141,19.3892,19.3892,19300.0
2007-11-19 12:20:00,39.01,39.17,38.98,39.0,19800.0,19.3942,19.4737,19.3793,19.3892,19800.0
2007-11-19 12:30:00,39.0,39.13,38.95,39.0,17300.0,19.3892,19.4538,19.3643,19.3892,17300.0
2007-11-19 12:40:00,39.01,39.1,39.0,39.03,7200.0,19.3942,19.4389,19.3892,19.4041,7200.0
2007-11-19 12:50:00,39.03,39.03,38.82,38.88,12900.0,19.4041,19.4041,19.2997,19.3295,12900.0
2007-11-19 13:00:00,38.87,39.03,38.8,38.91,11000.0,19.3246,19.4041,19.2898,19.3445,11000.0
2007-11-19 13:10:00,38.91,39.14,38.86,38.96,22600.0,19.3445,19.4588,19.3196,19.3693,22600.0
2007-11-19 13:20:00,38.94,39.01,38.87,38.99,53700.0,19.3594,19.3942,19.3246,19.3842,53700.0
2007-11-19 13:30:00,38.95,39.12,38.89,38.95,25200.0,19.3643,19.4489,19.3345,19.3643,25200.0
2007-11-19 13:40:00,38.98,39.33,38.89,38.98,52700.0,19.3793,19.5533,19.3345,19.3793,52700.0
2007-11-19 13:50:00,38.97,39.04,38.77,38.77,23100.0,19.3743,19.4091,19.2749,19.2749,23100.0
2007-11-19 14:00:00,38.75,39.0,38.75,38.92,10000.0,19.2649,19.3892,19.2649,19.3494,10000.0
2007-11-19 14:10:00,38.92,39.34,38.75,39.03,58000.0,19.3494,19.5582,19.2649,19.4041,58000.0
2007-11-19 14:20:00,39.03,39.13,38.88,39.0,34700.0,19.4041,19.4538,19.3295,19.3892,34700.0
2007-11-19 14:30:00,39.0,39.06,38.8,38.99,16900.0,19.3892,19.419,19.2898,19.3842,16900.0
2007-11-19 14:40:00,38.99,39.12,38.88,38.99,12700.0,19.3842,19.4489,19.3295,19.3842,12700.0
2007-11-19 14:50:00,38.96,39.0,38.81,38.99,38300.0,19.3693,19.3892,19.2947,19.3842,38300.0
2007-11-19 15:00:00,38.97,39.01,38.84,38.95,18900.0,19.3743,19.3942,19.3097,19.3643,18900.0
2007-11-19 15:10:00,38.94,39.14,38.91,39.06,11300.0,19.3594,19.4588,19.3445,19.419,11300.0
2007-11-19 15:20:00,39.08,39.3,39.06,39.11,16600.0,19.429,19.5384,19.419,19.4439,16600.0
2007-11-19 15:30:00,39.13,39.15,38.89,39.02,18500.0,19.4538,19.4638,19.3345,19.3992,18500.0
2007-11-19 15:40:00,39.03,39.08,38.96,39.04,25800.0,19.4041,19.429,19.3693,19.4091,25800.0
2007-11-19 15:50:00,39.02,39.19,38.91,38.91,43400.0,19.3992,19.4837,19.3445,19.3445,43400.0
2007-11-20 09:30:00,39.0,39.0,38.49,38.68,23000.0,19.3892,19.3892,19.1357,19.2301,23000.0
2007-11-20 09:40:00,38.55,38.87,38.5,38.87,19800.0,19.1655,19.3246,19.1406,19.3246,19800.0
2007-11-20 09:50:00,38.83,39.38,38.83,39.14,21100.0,19.3047,19.5781,19.3047,19.4588,21100.0
2007-11-20 10:00:00,39.14,39.28,39.09,39.2,13000.0,19.4588,19.5284,19.434,19.4886,13000.0
2007-11-20 10:10:00,39.19,39.19,39.11,39.13,6900.0,19.4837,19.4837,19.4439,19.4538,6900.0
2007-11-20 10:20:00,39.13,39.13,38.8,38.88,11500.0,19.4538,19.4538,19.2898,19.3295,11500.0
2007-11-20 10:30:00,38.88,38.98,38.75,38.93,14300.0,19.3295,19.3793,19.2649,19.3544,14300.0
2007-11-20 10:40:00,38.93,39.0,38.91,39.0,8700.0,19.3544,19.3892,19.3445,19.3892,8700.0
2007-11-20 10:50:00,38.97,38.97,38.72,38.8,9500.0,19.3743,19.3743,19.25,19.2898,9500.0
2007-11-20 11:00:00,38.79,38.95,38.65,38.81,14100.0,19.2848,19.3643,19.2152,19.2947,14100.0
2007-11-20 11:10:00,38.77,38.82,38.69,38.73,9600.0,19.2749,19.2997,19.2351,19.255,9600.0
2007-11-20 11:20:00,38.71,38.9,38.68,38.88,17000.0,19.245,19.3395,19.2301,19.3295,17000.0
2007-11-20 11:30:00,38.85,38.91,38.82,38.86,10900.0,19.3146,19.3445,19.2997,19.3196,10900.0
2007-11-20 11:40:00,38.87,38.87,38.71,38.76,4800.0,19.3246,19.3246,19.245,19.2699,4800.0
2007-11-20 11:50:00,38.76,38.81,38.55,38.75,14400.0,19.2699,19.2947,19.1655,19.2649,14400.0
2007-11-20 12:00:00,38.62,38.68,38.43,38.48,24300.0,19.2003,19.2301,19.1058,19.1307,24300.0
2007-11-20 12:10:00,38.46,38.72,38.32,38.5,41700.0,19.1207,19.25,19.0511,19.1406,41700.0
2007-11-20 12:20:00,38.5,38.68,38.45,38.5,21900.0,19.1406,19.2301,19.1158,19.1406,21900.0
2007-11-20 12:30:00,38.5,38.59,38.3,38.5,42400.0,19.1406,19.1854,19.0412,19.1406,42400.0
2007-11-20 12:40:00,38.5,38.73,38.34,38.34,29300.0,19.1406,19.255,19.0611,19.0611,29300.0
2007-11-20 12:50:00,38.34,38.64,38.2,38.38,32700.0,19.0611,19.2102,18.9915,19.081,32700.0
2007-11-20 13:00:00,38.41,38.74,38.15,38.19,51500.0,19.0959,19.2599,18.9666,18.9865,51500.0
2007-11-20 13:10:00,38.18,38.62,38.07,38.35,61600.0,18.9815,19.2003,18.9268,19.0661,61600.0
2007-11-20 13:20:00,38.34,38.43,37.94,38.23,26800.0,19.0611,19.1058,18.8622,19.0064,26800.0
2007-11-20 13:30:00,38.2,38.5,38.13,38.45,11800.0,18.9915,19.1406,18.9567,19.1158,11800.0
2007-11-20 13:40:00,38.44,38.44,38.05,38.15,12600.0,19.1108,19.1108,18.9169,18.9666,12600.0
2007-11-20 13:50:00,38.16,38.6,38.09,38.47,20900.0,18.9716,19.1903,18.9368,19.1257,20900.0
2007-11-20 14:00:00,38.44,38.65,38.02,38.15,27200.0,19.1108,19.2152,18.902,18.9666,27200.0
2007-11-20 14:10:00,38.15,38.55,38.09,38.47,21800.0,18.9666,19.1655,18.9368,19.1257,21800.0
2007-11-20 14:20:00,38.34,38.39,37.87,38.0,31800.0,19.0611,19.0859,18.8274,18.892,31800.0
2007-11-20 14:30:00,37.98,38.33,37.98,38.28,24400.0,18.8821,19.0561,18.8821,19.0313,24400.0
2007-11-20 14:40:00,38.29,38.29,38.05,38.14,12400.0,19.0362,19.0362,18.9169,18.9617,12400.0
2007-11-20 14:50:00,38.11,38.16,37.84,37.93,15600.0,18.9467,18.9716,18.8125,18.8572,15600.0
2007-11-20 15:00:00,37.9,37.99,37.75,37.81,15800.0,18.8423,18.8871,18.7678,18.7976,15800.0
2007-11-20 15:10:00,37.78,37.94,37.63,37.66,23200.0,18.7827,18.8622,18.7081,18.723,23200.0
2007-11-20 15:20:00,37.64,37.91,37.48,37.87,44300.0,18.7131,18.8473,18.6335,18.8274,44300.0
2007-11-20 15:30:00,37.86,38.11,37.85,38.09,40400.0,18.8224,18.9467,18.8175,18.9368,40400.0
2007-11-20 15:40:00,38.09,38.41,37.97,38.0,64400.0,18.9368,19.0959,18.8771,18.892,64400.0
2007-11-20 15:50:00,38.01,38.34,38.0,38.34,36900.0,18.897,19.0611,18.892,19.0611,36900.0
2007-11-21 09:30:00,38.07,38.38,37.62,37.78,16400.0,18.9268,19.081,18.7031,18.7827,16400.0
2007-11-21 09:40:00,37.72,38.18,37.69,37.91,13200.0,18.7528,18.9815,18.7379,18.8473,13200.0
2007-11-21 09:50:00,37.91,38.07,37.64,37.75,13100.0,18.8473,18.9268,18.7131,18.7678,13100.0
2007-11-21 10:00:00,37.73,37.8,37.62,37.71,9500.0,18.7578,18.7926,18.7031,18.7479,9500.0
2007-11-21 10:10:00,37.71,37.75,37.65,37.65,13300.0,18.7479,18.7678,18.718,18.718,13300.0
2007-11-21 10:20:00,37.67,37.7,37.52,37.57,13100.0,18.728,18.7429,18.6534,18.6783,13100.0
2007-11-21 10:30:00,37.57,37.62,37.26,37.6,23900.0,18.6783,18.7031,18.5241,18.6932,23900.0
2007-11-21 10:40:00,37.58,37.58,37.29,37.4,11900.0,18.6832,18.6832,18.5391,18.5938,11900.0
2007-11-21 10:50:00,37.42,37.44,37.22,37.33,57100.0,18.6037,18.6136,18.5043,18.559,57100.0
2007-11-21 11:00:00,37.26,37.38,37.14,37.31,11900.0,18.5241,18.5838,18.4645,18.549,11900.0
2007-11-21 11:10:00,37.38,37.38,37.14,37.25,24600.0,18.5838,18.5838,18.4645,18.5192,24600.0
2007-11-21 11:20:00,37.24,37.31,37.23,37.27,22800.0,18.5142,18.549,18.5092,18.5291,22800.0
2007-11-21 11:30:00,37.3,37.3,37.08,37.24,17100.0,18.544,18.544,18.4347,18.5142,17100.0
2007-11-21 11:40:00,37.25,37.35,37.17,37.32,13700.0,18.5192,18.5689,18.4794,18.554,13700.0
2007-11-21 11:50:00,37.35,37.48,37.25,37.31,17200.0,18.5689,18.6335,18.5192,18.549,17200.0
2007-11-21 12:00:00,37.31,37.46,37.28,37.36,19700.0,18.549,18.6236,18.5341,18.5739,19700.0
2007-11-21 12:10:00,37.39,37.47,37.36,37.47,9700.0,18.5888,18.6286,18.5739,18.6286,9700.0
2007-11-21 12:20:00,37.4,37.41,37.24,37.27,10400.0,18.5938,18.5987,18.5142,18.5291,10400.0
2007-11-21 12:30:00,37.26,37.29,37.05,37.29,17600.0,18.5241,18.5391,18.4197,18.5391,17600.0
2007-11-21 12:40:00,37.27,37.31,37.23,37.23,12100.0,18.5291,18.549,18.5092,18.5092,12100.0
2007-11-21 12:50:00,37.25,37.71,37.07,37.63,35900.0,18.5192,18.7479,18.4297,18.7081,35900.0
2007-11-21 13:00:00,37.62,37.65,37.55,37.59,33300.0,18.7031,18.718,18.6683,18.6882,33300.0
2007-11-21 13:10:00,37.54,37.6,37.42,37.53,56800.0,18.6634,18.6932,18.6037,18.6584,56800.0
2007-11-21 13:20:00,37.48,37.54,36.91,37.01,84700.0,18.6335,18.6634,18.3501,18.3999,84700.0
2007-11-21 13:30:00,37.01,37.25,37.01,37.11,19900.0,18.3999,18.5192,18.3999,18.4496,19900.0
2007-11-21 13:40:00,37.11,37.22,37.0,37.18,33600.0,18.4496,18.5043,18.3949,18.4844,33600.0
2007-11-21 13:50:00,37.15,37.21,37.04,37.09,18100.0,18.4695,18.4993,18.4148,18.4396,18100.0
2007-11-21 14:00:00,37.09,37.24,37.04,37.2,20100.0,18.4396,18.5142,18.4148,18.4943,20100.0
2007-11-21 14:10:00,37.19,37.23,37.11,37.13,23300.0,18.4893,18.5092,18.4496,18.4595,23300.0
2007-11-21 14:20:00,37.13,37.18,37.04,37.13,23000.0,18.4595,18.4844,18.4148,18.4595,23000.0
2007-11-21 14:30:00,37.15,37.25,37.15,37.17,32700.0,18.4695,18.5192,18.4695,18.4794,32700.0
2007-11-21 14:40:00,37.16,37.25,37.09,37.14,38200.0,18.4744,18.5192,18.4396,18.4645,38200.0
2007-11-21 14:50:00,37.13,37.25,37.12,37.25,48300.0,18.4595,18.5192,18.4545,18.5192,48300.0
2007-11-21 15:00:00,37.22,37.25,37.11,37.11,36300.0,18.5043,18.5192,18.4496,18.4496,36300.0
2007-11-21 15:10:00,37.1,37.1,36.87,37.0,39200.0,18.4446,18.4446,18.3303,18.3949,39200.0
2007-11-21 15:20:00,36.96,37.09,36.95,37.06,24800.0,18.375,18.4396,18.37,18.4247,24800.0
2007-11-21 15:30:00,37.06,37.1,37.0,37.06,34100.0,18.4247,18.4446,18.3949,18.4247,34100.0
2007-11-21 15:40:00,37.03,37.14,36.96,37.14,45800.0,18.4098,18.4645,18.375,18.4645,45800.0
2007-11-21 15:50:00,37.14,37.24,37.0,37.03,55100.0,18.4645,18.5142,18.3949,18.4098,55100.0
2007-11-23 09:30:00,37.37,37.37,37.05,37.19,12800.0,18.5788,18.5788,18.4197,18.4893,12800.0
2007-11-23 09:40:00,37.25,37.25,36.92,36.92,7000.0,18.5192,18.5192,18.3551,18.3551,7000.0
2007-11-23 09:50:00,36.96,37.19,36.96,37.11,3900.0,18.375,18.4893,18.375,18.4496,3900.0
2007-11-23 10:00:00,37.09,37.19,37.09,37.12,8000.0,18.4396,18.4893,18.4396,18.4545,8000.0
2007-11-23 10:10:00,37.1,37.25,37.07,37.25,8100.0,18.4446,18.5192,18.4297,18.5192,8100.0
2007-11-23 10:20:00,37.25,37.32,37.15,37.22,9400.0,18.5192,18.554,18.4695,18.5043,9400.0
2007-11-23 10:30:00,37.22,37.25,37.16,37.22,24100.0,18.5043,18.5192,18.4744,18.5043,24100.0
2007-11-23 10:40:00,37.22,37.24,37.0,37.17,17400.0,18.5043,18.5142,18.3949,18.4794,17400.0
2007-11-23 10:50:00,37.16,37.25,37.15,37.24,10400.0,18.4744,18.5192,18.4695,18.5142,10400.0
2007-11-23 11:00:00,37.25,37.25,37.19,37.22,14800.0,18.5192,18.5192,18.4893,18.5043,14800.0
2007-11-23 11:10:00,37.23,37.24,37.12,37.19,18100.0,18.5092,18.5142,18.4545,18.4893,18100.0
2007-11-23 11:20:00,37.21,37.24,37.16,37.23,10100.0,18.4993,18.5142,18.4744,18.5092,10100.0
2007-11-23 11:30:00,37.22,37.26,37.18,37.26,111400.0,18.5043,18.5241,18.4844,18.5241,111400.0
2007-11-23 11:40:00,37.28,37.31,37.23,37.23,5100.0,18.5341,18.549,18.5092,18.5092,5100.0
2007-11-23 11:50:00,37.25,37.3,37.18,37.18,64900.0,18.5192,18.544,18.4844,18.4844,64900.0
2007-11-23 12:00:00,37.18,37.23,37.15,37.2,11100.0,18.4844,18.5092,18.4695,18.4943,11100.0
2007-11-23 12:10:00,37.22,37.27,37.2,37.22,91200.0,18.5043,18.5291,18.4943,18.5043,91200.0
2007-11-23 12:20:00,37.22,37.39,37.22,37.39,26100.0,18.5043,18.5888,18.5043,18.5888,26100.0
2007-11-23 12:30:00,37.39,37.55,37.37,37.43,25600.0,18.5888,18.6683,18.5788,18.6087,25600.0
2007-11-23 12:40:00,37.47,37.85,37.43,37.76,28800.0,18.6286,18.8175,18.6087,18.7727,28800.0
2007-11-23 12:50:00,37.74,37.8,37.53,37.54,30800.0,18.7628,18.7926,18.6584,18.6634,30800.0
2007-11-26 09:30:00,37.65,37.65,37.19,37.41,9600.0,18.718,18.718,18.4893,18.5987,9600.0
2007-11-26 09:40:00,37.54,37.56,36.99,37.06,21500.0,18.6634,18.6733,18.3899,18.4247,21500.0
2007-11-26 09:50:00,37.06,37.08,36.85,37.04,33200.0,18.4247,18.4347,18.3203,18.4148,33200.0
2007-11-26 10:00:00,37.04,37.14,36.99,37.0,36400.0,18.4148,18.4645,18.3899,18.3949,36400.0
2007-11-26 10:10:00,37.01,37.01,36.84,36.85,26500.0,18.3999,18.3999,18.3153,18.3203,26500.0
2007-11-26 10:20:00,36.85,36.85,36.35,36.45,27600.0,18.3203,18.3203,18.0717,18.1215,27600.0
2007-11-26 10:30:00,36.42,36.58,36.42,36.57,30100.0,18.1065,18.1861,18.1065,18.1811,30100.0
2007-11-26 10:40:00,36.54,36.58,36.23,36.57,24900.0,18.1662,18.1861,18.0121,18.1811,24900.0
2007-11-26 10:50:00,36.57,36.57,36.3,36.45,11600.0,18.1811,18.1811,18.0469,18.1215,11600.0
2007-11-26 11:00:00,36.45,36.52,36.43,36.47,11000.0,18.1215,18.1563,18.1115,18.1314,11000.0
2007-11-26 11:10:00,36.48,36.52,36.33,36.43,23100.0,18.1364,18.1563,18.0618,18.1115,23100.0
2007-11-26 11:20:00,36.45,36.67,36.4,36.57,13100.0,18.1215,18.2308,18.0966,18.1811,13100.0
2007-11-26 11:30:00,36.57,36.84,36.51,36.7,20400.0,18.1811,18.3153,18.1513,18.2457,20400.0
2007-11-26 11:40:00,36.7,36.93,36.7,36.85,18500.0,18.2457,18.3601,18.2457,18.3203,18500.0
2007-11-26 11:50:00,36.86,36.91,36.85,36.86,56800.0,18.3253,18.3501,18.3203,18.3253,56800.0
2007-11-26 12:00:00,36.87,36.92,36.75,36.82,47800.0,18.3303,18.3551,18.2706,18.3054,47800.0
2007-11-26 12:10:00,36.84,36.86,36.5,36.51,33300.0,18.3153,18.3253,18.1463,18.1513,33300.0
2007-11-26 12:20:00,36.52,36.67,36.52,36.62,17900.0,18.1563,18.2308,18.1563,18.206,17900.0
2007-11-26 12:30:00,36.62,36.62,36.5,36.56,18200.0,18.206,18.206,18.1463,18.1761,18200.0
2007-11-26 12:40:00,36.56,36.74,36.55,36.65,13400.0,18.1761,18.2656,18.1712,18.2209,13400.0
2007-11-26 12:50:00,36.65,36.65,36.55,36.61,9600.0,18.2209,18.2209,18.1712,18.201,9600.0
2007-11-26 13:00:00,36.62,36.69,36.58,36.63,14200.0,18.206,18.2408,18.1861,18.2109,14200.0
2007-11-26 13:10:00,36.61,36.69,36.61,36.67,6400.0,18.201,18.2408,18.201,18.2308,6400.0
2007-11-26 13:20:00,36.65,36.71,36.62,36.64,11400.0,18.2209,18.2507,18.206,18.2159,11400.0
2007-11-26 13:30:00,36.65,36.76,36.64,36.74,28700.0,18.2209,18.2756,18.2159,18.2656,28700.0
2007-11-26 13:40:00,36.7,36.77,36.54,36.6,17600.0,18.2457,18.2805,18.1662,18.196,17600.0
2007-11-26 13:50:00,36.58,36.68,36.49,36.51,29500.0,18.1861,18.2358,18.1413,18.1513,29500.0
2007-11-26 14:00:00,36.51,36.73,36.5,36.64,36600.0,18.1513,18.2607,18.1463,18.2159,36600.0
2007-11-26 14:10:00,36.63,36.63,36.41,36.5,20700.0,18.2109,18.2109,18.1016,18.1463,20700.0
2007-11-26 14:20:00,36.49,36.54,36.44,36.51,13800.0,18.1413,18.1662,18.1165,18.1513,13800.0
2007-11-26 14:30:00,36.51,36.56,36.44,36.45,14000.0,18.1513,18.1761,18.1165,18.1215,14000.0
2007-11-26 14:40:00,36.45,36.49,36.31,36.34,17600.0,18.1215,18.1413,18.0518,18.0668,17600.0
2007-11-26 14:50:00,36.37,36.43,36.3,36.41,13600.0,18.0817,18.1115,18.0469,18.1016,13600.0
2007-11-26 15:00:00,36.41,36.52,36.3,36.31,15600.0,18.1016,18.1563,18.0469,18.0518,15600.0
2007-11-26 15:10:00,36.34,36.42,36.27,36.37,14300.0,18.0668,18.1065,18.032,18.0817,14300.0
2007-11-26 15:20:00,36.35,36.4,36.13,36.25,26500.0,18.0717,18.0966,17.9624,18.022,26500.0
2007-11-26 15:30:00,36.23,36.44,36.2,36.33,26500.0,18.0121,18.1165,17.9972,18.0618,26500.0
2007-11-26 15:40:00,36.32,36.35,36.0,36.06,22200.0,18.0568,18.0717,17.8977,17.9276,22200.0
2007-11-26 15:50:00,36.06,36.07,35.72,35.84,71700.0,17.9276,17.9325,17.7585,17.8182,71700.0
2007-11-27 09:30:00,35.75,36.32,35.61,36.1,18400.0,17.7734,18.0568,17.7038,17.9474,18400.0
2007-11-27 09:40:00,36.01,36.01,35.4,35.83,45200.0,17.9027,17.9027,17.5994,17.8132,45200.0
2007-11-27 09:50:00,35.87,35.97,35.71,35.74,20600.0,17.8331,17.8828,17.7536,17.7685,20600.0
2007-11-27 10:00:00,35.75,35.75,35.34,35.37,26300.0,17.7734,17.7734,17.5696,17.5845,26300.0
2007-11-27 10:10:00,35.38,35.39,35.11,35.17,23700.0,17.5895,17.5945,17.4553,17.4851,23700.0
2007-11-27 10:20:00,35.14,35.34,35.05,35.17,19400.0,17.4702,17.5696,17.4254,17.4851,19400.0
2007-11-27 10:30:00,35.18,35.42,35.15,35.3,17900.0,17.4901,17.6094,17.4751,17.5497,17900.0
2007-11-27 10:40:00,35.32,35.46,35.32,35.44,8900.0,17.5597,17.6293,17.5597,17.6193,8900.0
2007-11-27 10:50:00,35.48,35.71,35.46,35.7,8100.0,17.6392,17.7536,17.6293,17.7486,8100.0
2007-11-27 11:00:00,35.7,35.71,35.63,35.63,7400.0,17.7486,17.7536,17.7138,17.7138,7400.0
2007-11-27 11:10:00,35.61,35.72,35.54,35.66,7300.0,17.7038,17.7585,17.669,17.7287,7300.0
2007-11-27 11:20:00,35.65,35.81,35.62,35.75,40700.0,17.7237,17.8033,17.7088,17.7734,40700.0
2007-11-27 11:30:00,35.74,35.91,35.72,35.91,11000.0,17.7685,17.853,17.7585,17.853,11000.0
2007-11-27 11:40:00,35.92,36.0,35.8,35.87,7300.0,17.858,17.8977,17.7983,17.8331,7300.0
2007-11-27 11:50:00,35.82,35.84,35.67,35.67,9700.0,17.8082,17.8182,17.7337,17.7337,9700.0
2007-11-27 12:00:00,35.7,35.73,35.62,35.71,56600.0,17.7486,17.7635,17.7088,17.7536,56600.0
2007-11-27 12:10:00,35.72,35.74,35.56,35.58,9500.0,17.7585,17.7685,17.679,17.6889,9500.0
2007-11-27 12:20:00,35.58,35.65,35.48,35.56,6700.0,17.6889,17.7237,17.6392,17.679,6700.0
2007-11-27 12:30:00,35.59,35.75,35.59,35.73,4200.0,17.6939,17.7734,17.6939,17.7635,4200.0
2007-11-27 12:40:00,35.71,35.77,35.66,35.71,8200.0,17.7536,17.7834,17.7287,17.7536,8200.0
2007-11-27 12:50:00,35.71,35.85,35.71,35.76,6300.0,17.7536,17.8232,17.7536,17.7784,6300.0
2007-11-27 13:00:00,35.76,35.95,35.76,35.93,22300.0,17.7784,17.8729,17.7784,17.8629,22300.0
2007-11-27 13:10:00,35.96,36.08,35.93,36.06,13600.0,17.8778,17.9375,17.8629,17.9276,13600.0
2007-11-27 13:20:00,36.07,36.3,36.07,36.24,16300.0,17.9325,18.0469,17.9325,18.017,16300.0
2007-11-27 13:30:00,36.24,36.31,36.09,36.1,14700.0,18.017,18.0518,17.9425,17.9474,14700.0
2007-11-27 13:40:00,36.08,36.09,35.96,35.98,12300.0,17.9375,17.9425,17.8778,17.8878,12300.0
2007-11-27 13:50:00,35.98,35.98,35.71,35.76,9500.0,17.8878,17.8878,17.7536,17.7784,9500.0
2007-11-27 14:00:00,35.74,35.8,35.62,35.75,9500.0,17.7685,17.7983,17.7088,17.7734,9500.0
2007-11-27 14:10:00,35.76,36.05,35.74,36.02,16900.0,17.7784,17.9226,17.7685,17.9077,16900.0
2007-11-27 14:20:00,36.02,36.05,35.87,35.96,22100.0,17.9077,17.9226,17.8331,17.8778,22100.0
2007-11-27 14:30:00,35.93,36.0,35.66,35.81,14900.0,17.8629,17.8977,17.7287,17.8033,14900.0
2007-11-27 14:40:00,35.82,35.83,35.63,35.7,8400.0,17.8082,17.8132,17.7138,17.7486,8400.0
2007-11-27 14:50:00,35.71,35.92,35.66,35.72,27000.0,17.7536,17.858,17.7287,17.7585,27000.0
2007-11-27 15:00:00,35.7,35.84,35.59,35.7,21400.0,17.7486,17.8182,17.6939,17.7486,21400.0
2007-11-27 15:10:00,35.71,35.81,35.63,35.74,22400.0,17.7536,17.8033,17.7138,17.7685,22400.0
2007-11-27 15:20:00,35.74,35.81,35.55,35.74,18200.0,17.7685,17.8033,17.674,17.7685,18200.0
2007-11-27 15:30:00,35.73,36.03,35.7,35.87,28400.0,17.7635,17.9126,17.7486,17.8331,28400.0
2007-11-27 15:40:00,35.89,35.94,35.75,35.83,26300.0,17.843,17.8679,17.7734,17.8132,26300.0
2007-11-27 15:50:00,35.78,36.22,35.72,36.07,84400.0,17.7884,18.0071,17.7585,17.9325,84400.0
2007-11-28 09:30:00,36.5,36.77,36.39,36.68,35200.0,18.1463,18.2805,18.0916,18.2358,35200.0
2007-11-28 09:40:00,36.67,36.94,36.53,36.94,20400.0,18.2308,18.3651,18.1612,18.3651,20400.0
2007-11-28 09:50:00,36.93,37.16,36.87,37.06,26700.0,18.3601,18.4744,18.3303,18.4247,26700.0
2007-11-28 10:00:00,37.06,37.13,36.87,36.97,23000.0,18.4247,18.4595,18.3303,18.38,23000.0
2007-11-28 10:10:00,36.99,37.0,36.42,36.51,38800.0,18.3899,18.3949,18.1065,18.1513,38800.0
2007-11-28 10:20:00,36.49,36.65,36.45,36.62,28300.0,18.1413,18.2209,18.1215,18.206,28300.0
2007-11-28 10:30:00,36.64,36.76,36.58,36.7,48500.0,18.2159,18.2756,18.1861,18.2457,48500.0
2007-11-28 10:40:00,36.7,36.84,36.69,36.84,24500.0,18.2457,18.3153,18.2408,18.3153,24500.0
2007-11-28 10:50:00,36.81,36.86,36.69,36.76,35200.0,18.3004,18.3253,18.2408,18.2756,35200.0
2007-11-28 11:00:00,36.77,36.86,36.61,36.64,29500.0,18.2805,18.3253,18.201,18.2159,29500.0
2007-11-28 11:10:00,36.57,36.57,36.36,36.4,11600.0,18.1811,18.1811,18.0767,18.0966,11600.0
2007-11-28 11:20:00,36.42,36.84,36.37,36.81,10800.0,18.1065,18.3153,18.0817,18.3004,10800.0
2007-11-28 11:30:00,36.81,37.06,36.78,36.92,15100.0,18.3004,18.4247,18.2855,18.3551,15100.0
2007-11-28 11:40:00,36.91,36.95,36.83,36.86,9200.0,18.3501,18.37,18.3104,18.3253,9200.0
2007-11-28 11:50:00,36.87,36.87,36.8,36.81,3800.0,18.3303,18.3303,18.2955,18.3004,3800.0
2007-11-28 12:00:00,36.81,37.0,36.81,36.98,18500.0,18.3004,18.3949,18.3004,18.3849,18500.0
2007-11-28 12:10:00,36.98,36.99,36.87,36.87,16800.0,18.3849,18.3899,18.3303,18.3303,16800.0
2007-11-28 12:20:00,36.92,37.0,36.86,36.99,16900.0,18.3551,18.3949,18.3253,18.3899,16900.0
2007-11-28 12:30:00,36.96,36.99,36.9,36.98,22600.0,18.375,18.3899,18.3452,18.3849,22600.0
2007-11-28 12:40:00,36.95,37.03,36.95,36.97,26500.0,18.37,18.4098,18.37,18.38,26500.0
2007-11-28 12:50:00,36.98,37.0,36.97,36.99,9000.0,18.3849,18.3949,18.38,18.3899,9000.0
2007-11-28 13:00:00,36.99,37.0,36.94,36.95,44500.0,18.3899,18.3949,18.3651,18.37,44500.0
2007-11-28 13:10:00,36.96,37.05,36.92,37.03,26300.0,18.375,18.4197,18.3551,18.4098,26300.0
2007-11-28 13:20:00,37.05,37.17,37.05,37.12,26400.0,18.4197,18.4794,18.4197,18.4545,26400.0
2007-11-28 13:30:00,37.16,37.32,37.14,37.3,15400.0,18.4744,18.554,18.4645,18.544,15400.0
2007-11-28 13:40:00,37.3,37.38,37.26,37.36,11500.0,18.544,18.5838,18.5241,18.5739,11500.0
2007-11-28 13:50:00,37.33,37.5,37.33,37.39,12800.0,18.559,18.6435,18.559,18.5888,12800.0
2007-11-28 14:00:00,37.43,37.86,37.4,37.86,89200.0,18.6087,18.8224,18.5938,18.8224,89200.0
2007-11-28 14:10:00,37.85,37.88,37.73,37.78,17200.0,18.8175,18.8324,18.7578,18.7827,17200.0
2007-11-28 14:20:00,37.76,37.78,37.68,37.73,14600.0,18.7727,18.7827,18.733,18.7578,14600.0
2007-11-28 14:30:00,37.68,37.86,37.68,37.73,15500.0,18.733,18.8224,18.733,18.7578,15500.0
2007-11-28 14:40:00,37.74,37.74,37.57,37.63,16700.0,18.7628,18.7628,18.6783,18.7081,16700.0
2007-11-28 14:50:00,37.67,37.74,37.51,37.74,68600.0,18.728,18.7628,18.6484,18.7628,68600.0
2007-11-28 15:00:00,37.71,37.83,37.66,37.78,20100.0,18.7479,18.8075,18.723,18.7827,20100.0
2007-11-28 15:10:00,37.79,37.9,37.73,37.87,83100.0,18.7876,18.8423,18.7578,18.8274,83100.0
2007-11-28 15:20:00,37.87,37.92,37.76,37.89,26600.0,18.8274,18.8523,18.7727,18.8374,26600.0
2007-11-28 15:30:00,37.89,38.02,37.88,38.0,53200.0,18.8374,18.902,18.8324,18.892,53200.0
2007-11-28 15:40:00,38.0,38.1,37.77,37.77,40500.0,18.892,18.9418,18.7777,18.7777,40500.0
2007-11-28 15:50:00,37.78,38.12,37.78,38.05,124800.0,18.7827,18.9517,18.7827,18.9169,124800.0
2007-11-29 09:30:00,38.0,38.02,37.3,37.5,27600.0,18.892,18.902,18.544,18.6435,27600.0
2007-11-29 09:40:00,37.54,37.89,37.23,37.27,68400.0,18.6634,18.8374,18.5092,18.5291,68400.0
2007-11-29 09:50:00,37.27,37.36,37.03,37.23,13500.0,18.5291,18.5739,18.4098,18.5092,13500.0
2007-11-29 10:00:00,37.23,37.26,36.97,37.01,20600.0,18.5092,18.5241,18.38,18.3999,20600.0
2007-11-29 10:10:00,37.0,37.32,36.91,37.31,22600.0,18.3949,18.554,18.3501,18.549,22600.0
2007-11-29 10:20:00,37.28,37.29,37.18,37.2,7600.0,18.5341,18.5391,18.4844,18.4943,7600.0
2007-11-29 10:30:00,37.15,37.24,37.08,37.24,6800.0,18.4695,18.5142,18.4347,18.5142,6800.0
2007-11-29 10:40:00,37.21,37.44,37.21,37.42,8200.0,18.4993,18.6136,18.4993,18.6037,8200.0
2007-11-29 10:50:00,37.46,37.75,37.42,37.63,10400.0,18.6236,18.7678,18.6037,18.7081,10400.0
2007-11-29 11:00:00,37.66,37.89,37.54,37.88,5300.0,18.723,18.8374,18.6634,18.8324,5300.0
2007-11-29 11:10:00,37.89,38.03,37.8,37.9,12500.0,18.8374,18.907,18.7926,18.8423,12500.0
2007-11-29 11:20:00,37.83,37.83,37.62,37.63,6700.0,18.8075,18.8075,18.7031,18.7081,6700.0
2007-11-29 11:30:00,37.67,37.94,37.64,37.83,9500.0,18.728,18.8622,18.7131,18.8075,9500.0
2007-11-29 11:40:00,37.8,38.02,37.8,37.98,15700.0,18.7926,18.902,18.7926,18.8821,15700.0
2007-11-29 11:50:00,37.98,38.01,37.87,37.93,14900.0,18.8821,18.897,18.8274,18.8572,14900.0
2007-11-29 12:00:00,37.95,37.99,37.93,37.99,10300.0,18.8672,18.8871,18.8572,18.8871,10300.0
2007-11-29 12:10:00,37.96,37.96,37.71,37.71,9200.0,18.8722,18.8722,18.7479,18.7479,9200.0
2007-11-29 12:20:00,37.7,37.87,37.7,37.87,9800.0,18.7429,18.8274,18.7429,18.8274,9800.0
2007-11-29 12:30:00,37.85,37.95,37.79,37.86,6000.0,18.8175,18.8672,18.7876,18.8224,6000.0
2007-11-29 12:40:00,37.88,37.92,37.65,37.65,4600.0,18.8324,18.8523,18.718,18.718,4600.0
2007-11-29 12:50:00,37.65,37.72,37.61,37.67,5900.0,18.718,18.7528,18.6982,18.728,5900.0
2007-11-29 13:00:00,37.73,37.75,37.56,37.68,16100.0,18.7578,18.7678,18.6733,18.733,16100.0
2007-11-29 13:10:00,37.68,37.82,37.63,37.71,5600.0,18.733,18.8026,18.7081,18.7479,5600.0
2007-11-29 13:20:00,37.68,37.77,37.6,37.65,5600.0,18.733,18.7777,18.6932,18.718,5600.0
2007-11-29 13:30:00,37.67,37.73,37.53,37.54,23900.0,18.728,18.7578,18.6584,18.6634,23900.0
2007-11-29 13:40:00,37.51,37.53,37.37,37.48,23400.0,18.6484,18.6584,18.5788,18.6335,23400.0
2007-11-29 13:50:00,37.49,37.52,37.4,37.46,8700.0,18.6385,18.6534,18.5938,18.6236,8700.0
2007-11-29 14:00:00,37.43,37.54,37.35,37.54,10300.0,18.6087,18.6634,18.5689,18.6634,10300.0
2007-11-29 14:10:00,37.52,37.61,37.47,37.5,9700.0,18.6534,18.6982,18.6286,18.6435,9700.0
2007-11-29 14:20:00,37.5,37.53,37.39,37.5,6700.0,18.6435,18.6584,18.5888,18.6435,6700.0
2007-11-29 14:30:00,37.51,37.53,37.38,37.5,12300.0,18.6484,18.6584,18.5838,18.6435,12300.0
2007-11-29 14:40:00,37.48,37.63,37.48,37.5,8600.0,18.6335,18.7081,18.6335,18.6435,8600.0
2007-11-29 14:50:00,37.5,37.55,37.4,37.52,35800.0,18.6435,18.6683,18.5938,18.6534,35800.0
2007-11-29 15:00:00,37.5,37.62,37.47,37.6,17000.0,18.6435,18.7031,18.6286,18.6932,17000.0
2007-11-29 15:10:00,37.63,37.63,37.49,37.56,27100.0,18.7081,18.7081,18.6385,18.6733,27100.0
2007-11-29 15:20:00,37.55,37.6,37.5,37.6,22300.0,18.6683,18.6932,18.6435,18.6932,22300.0
2007-11-29 15:30:00,37.6,37.62,37.52,37.56,39500.0,18.6932,18.7031,18.6534,18.6733,39500.0
2007-11-29 15:40:00,37.55,37.62,37.53,37.56,20400.0,18.6683,18.7031,18.6584,18.6733,20400.0
2007-11-29 15:50:00,37.57,37.64,37.48,37.6,20000.0,18.6783,18.7131,18.6335,18.6932,20000.0
2007-11-30 09:30:00,37.98,38.19,37.63,38.05,20100.0,18.8821,18.9865,18.7081,18.9169,20100.0
2007-11-30 09:40:00,38.05,38.14,37.75,38.01,38600.0,18.9169,18.9617,18.7678,18.897,38600.0
2007-11-30 09:50:00,38.03,38.11,37.84,37.98,25400.0,18.907,18.9467,18.8125,18.8821,25400.0
2007-11-30 10:00:00,37.99,38.09,37.92,38.09,18300.0,18.8871,18.9368,18.8523,18.9368,18300.0
2007-11-30 10:10:00,38.03,38.18,37.88,38.13,10200.0,18.907,18.9815,18.8324,18.9567,10200.0
2007-11-30 10:20:00,38.13,38.13,37.85,38.02,20100.0,18.9567,18.9567,18.8175,18.902,20100.0
2007-11-30 10:30:00,38.05,38.37,38.03,38.3,21700.0,18.9169,19.076,18.907,19.0412,21700.0
2007-11-30 10:40:00,38.25,38.25,38.12,38.15,6000.0,19.0163,19.0163,18.9517,18.9666,6000.0
2007-11-30 10:50:00,38.12,38.2,38.06,38.06,2800.0,18.9517,18.9915,18.9219,18.9219,2800.0
2007-11-30 11:00:00,38.05,38.05,37.7,37.77,10600.0,18.9169,18.9169,18.7429,18.7777,10600.0
2007-11-30 11:10:00,37.78,37.95,37.7,37.71,18900.0,18.7827,18.8672,18.7429,18.7479,18900.0
2007-11-30 11:20:00,37.7,37.91,37.7,37.81,8800.0,18.7429,18.8473,18.7429,18.7976,8800.0
2007-11-30 11:30:00,37.79,37.99,37.75,37.96,9600.0,18.7876,18.8871,18.7678,18.8722,9600.0
2007-11-30 11:40:00,37.92,37.95,37.78,37.9,4200.0,18.8523,18.8672,18.7827,18.8423,4200.0
2007-11-30 11:50:00,37.85,37.93,37.85,37.87,6500.0,18.8175,18.8572,18.8175,18.8274,6500.0
2007-11-30 12:00:00,37.86,37.95,37.85,37.85,19700.0,18.8224,18.8672,18.8175,18.8175,19700.0
2007-11-30 12:10:00,37.82,37.97,37.82,37.92,17600.0,18.8026,18.8771,18.8026,18.8523,17600.0
2007-11-30 12:20:00,37.9,37.91,37.8,37.9,6400.0,18.8423,18.8473,18.7926,18.8423,6400.0
2007-11-30 12:30:00,37.87,37.94,37.84,37.9,9600.0,18.8274,18.8622,18.8125,18.8423,9600.0
2007-11-30 12:40:00,37.89,38.0,37.8,37.97,11900.0,18.8374,18.892,18.7926,18.8771,11900.0
2007-11-30 12:50:00,37.97,37.99,37.88,37.94,3600.0,18.8771,18.8871,18.8324,18.8622,3600.0
2007-11-30 13:00:00,37.91,38.01,37.91,37.96,7500.0,18.8473,18.897,18.8473,18.8722,7500.0
2007-11-30 13:10:00,37.96,38.01,37.93,37.97,5600.0,18.8722,18.897,18.8572,18.8771,5600.0
2007-11-30 13:20:00,38.0,38.11,37.99,38.11,8600.0,18.892,18.9467,18.8871,18.9467,8600.0
2007-11-30 13:30:00,38.06,38.1,38.03,38.08,3300.0,18.9219,18.9418,18.907,18.9318,3300.0
2007-11-30 13:40:00,38.09,38.16,37.99,38.01,6100.0,18.9368,18.9716,18.8871,18.897,6100.0
2007-11-30 13:50:00,38.05,38.06,37.97,38.02,4000.0,18.9169,18.9219,18.8771,18.902,4000.0
2007-11-30 14:00:00,38.0,38.09,37.98,38.03,16100.0,18.892,18.9368,18.8821,18.907,16100.0
2007-11-30 14:10:00,38.03,38.1,37.99,38.03,8300.0,18.907,18.9418,18.8871,18.907,8300.0
2007-11-30 14:20:00,38.01,38.09,37.94,38.06,31300.0,18.897,18.9368,18.8622,18.9219,31300.0
2007-11-30 14:30:00,38.07,38.07,37.96,38.0,45100.0,18.9268,18.9268,18.8722,18.892,45100.0
2007-11-30 14:40:00,38.0,38.03,37.93,37.94,28900.0,18.892,18.907,18.8572,18.8622,28900.0
2007-11-30 14:50:00,37.94,38.0,37.79,37.86,24200.0,18.8622,18.892,18.7876,18.8224,24200.0
2007-11-30 15:00:00,37.83,37.91,37.49,37.58,19800.0,18.8075,18.8473,18.6385,18.6832,19800.0
2007-11-30 15:10:00,37.62,37.86,37.51,37.75,49800.0,18.7031,18.8224,18.6484,18.7678,49800.0
2007-11-30 15:20:00,37.75,38.04,37.7,37.7,31400.0,18.7678,18.9119,18.7429,18.7429,31400.0
2007-11-30 15:30:00,37.67,37.74,37.54,37.59,26800.0,18.728,18.7628,18.6634,18.6882,26800.0
2007-11-30 15:40:00,37.61,38.08,37.61,37.92,64600.0,18.6982,18.9318,18.6982,18.8523,64600.0
2007-11-30 15:50:00,37.92,38.32,37.87,38.1,99500.0,18.8523,19.0511,18.8274,18.9418,99500.0
2007-12-03 09:30:00,37.82,37.99,37.36,37.4,18900.0,18.8026,18.8871,18.5739,18.5938,18900.0
2007-12-03 09:40:00,37.41,37.58,37.2,37.45,17000.0,18.5987,18.6832,18.4943,18.6186,17000.0
2007-12-03 09:50:00,37.46,37.47,37.13,37.15,23800.0,18.6236,18.6286,18.4595,18.4695,23800.0
2007-12-03 10:00:00,37.14,37.33,36.86,36.87,25400.0,18.4645,18.559,18.3253,18.3303,25400.0
2007-12-03 10:10:00,36.87,37.07,36.74,37.0,18600.0,18.3303,18.4297,18.2656,18.3949,18600.0
2007-12-03 10:20:00,36.98,37.09,36.97,37.03,7500.0,18.3849,18.4396,18.38,18.4098,7500.0
2007-12-03 10:30:00,37.07,37.51,37.07,37.47,42300.0,18.4297,18.6484,18.4297,18.6286,42300.0
2007-12-03 10:40:00,37.49,37.57,37.47,37.52,21600.0,18.6385,18.6783,18.6286,18.6534,21600.0
2007-12-03 10:50:00,37.51,37.65,37.51,37.59,6000.0,18.6484,18.718,18.6484,18.6882,6000.0
2007-12-03 11:00:00,37.62,37.74,37.58,37.67,23300.0,18.7031,18.7628,18.6832,18.728,23300.0
2007-12-03 11:10:00,37.66,37.7,37.54,37.69,13100.0,18.723,18.7429,18.6634,18.7379,13100.0
2007-12-03 11:20:00,37.69,37.9,37.64,37.9,48000.0,18.7379,18.8423,18.7131,18.8423,48000.0
2007-12-03 11:30:00,37.9,38.0,37.89,37.95,10200.0,18.8423,18.892,18.8374,18.8672,10200.0
2007-12-03 11:40:00,37.95,38.03,37.92,38.0,16900.0,18.8672,18.907,18.8523,18.892,16900.0
2007-12-03 11:50:00,37.99,38.0,37.94,37.98,6300.0,18.8871,18.892,18.8622,18.8821,6300.0
2007-12-03 12:00:00,37.96,38.1,37.94,38.0,9100.0,18.8722,18.9418,18.8622,18.892,9100.0
2007-12-03 12:10:00,38.0,38.04,37.95,37.96,11200.0,18.892,18.9119,18.8672,18.8722,11200.0
2007-12-03 12:20:00,37.96,38.14,37.93,38.13,13400.0,18.8722,18.9617,18.8572,18.9567,13400.0
2007-12-03 12:30:00,38.12,38.13,38.02,38.05,15800.0,18.9517,18.9567,18.902,18.9169,15800.0
2007-12-03 12:40:00,38.0,38.02,37.93,38.01,7300.0,18.892,18.902,18.8572,18.897,7300.0
2007-12-03 12:50:00,38.0,38.04,37.97,37.98,6300.0,18.892,18.9119,18.8771,18.8821,6300.0
2007-12-03 13:00:00,37.98,38.03,37.93,37.99,16200.0,18.8821,18.907,18.8572,18.8871,16200.0
2007-12-03 13:10:00,38.01,38.04,37.99,38.04,3100.0,18.897,18.9119,18.8871,18.9119,3100.0
2007-12-03 13:20:00,38.04,38.1,38.0,38.03,8400.0,18.9119,18.9418,18.892,18.907,8400.0
2007-12-03 13:30:00,38.0,38.06,37.98,37.98,16200.0,18.892,18.9219,18.8821,18.8821,16200.0
2007-12-03 13:40:00,38.01,38.07,37.91,38.03,14000.0,18.897,18.9268,18.8473,18.907,14000.0
2007-12-03 13:50:00,38.01,38.06,37.97,38.0,16700.0,18.897,18.9219,18.8771,18.892,16700.0
2007-12-03 14:00:00,38.03,38.05,37.99,38.0,39300.0,18.907,18.9169,18.8871,18.892,39300.0
2007-12-03 14:10:00,38.0,38.11,37.99,38.09,44400.0,18.892,18.9467,18.8871,18.9368,44400.0
2007-12-03 14:20:00,38.07,38.12,38.04,38.04,14000.0,18.9268,18.9517,18.9119,18.9119,14000.0
2007-12-03 14:30:00,38.04,38.05,37.88,37.9,36800.0,18.9119,18.9169,18.8324,18.8423,36800.0
2007-12-03 14:40:00,37.92,37.99,37.81,37.99,10900.0,18.8523,18.8871,18.7976,18.8871,10900.0
2007-12-03 14:50:00,37.97,38.04,37.94,38.0,17100.0,18.8771,18.9119,18.8622,18.892,17100.0
2007-12-03 15:00:00,38.0,38.0,37.64,37.64,15900.0,18.892,18.892,18.7131,18.7131,15900.0
2007-12-03 15:10:00,37.64,37.82,37.62,37.75,20600.0,18.7131,18.8026,18.7031,18.7678,20600.0
2007-12-03 15:20:00,37.75,37.93,37.61,37.8,20900.0,18.7678,18.8572,18.6982,18.7926,20900.0
2007-12-03 15:30:00,37.81,37.85,37.69,37.8,27700.0,18.7976,18.8175,18.7379,18.7926,27700.0
2007-12-03 15:40:00,37.8,37.96,37.72,37.83,38300.0,18.7926,18.8722,18.7528,18.8075,38300.0
2007-12-03 15:50:00,37.83,37.86,37.58,37.75,48500.0,18.8075,18.8224,18.6832,18.7678,48500.0
2007-12-04 09:30:00,37.21,37.47,36.83,37.09,47900.0,18.4993,18.6286,18.3104,18.4396,47900.0
2007-12-04 09:40:00,37.09,37.25,36.99,37.07,32200.0,18.4396,18.5192,18.3899,18.4297,32200.0
2007-12-04 09:50:00,37.09,37.33,36.98,37.19,9400.0,18.4396,18.559,18.3849,18.4893,9400.0
2007-12-04 10:00:00,37.19,37.22,37.03,37.04,12300.0,18.4893,18.5043,18.4098,18.4148,12300.0
2007-12-04 10:10:00,37.05,37.09,36.83,36.87,13900.0,18.4197,18.4396,18.3104,18.3303,13900.0
2007-12-04 10:20:00,36.87,37.02,36.84,37.02,8500.0,18.3303,18.4048,18.3153,18.4048,8500.0
2007-12-04 10:30:00,37.02,37.11,37.02,37.08,9800.0,18.4048,18.4496,18.4048,18.4347,9800.0
2007-12-04 10:40:00,37.04,37.14,36.92,36.92,8700.0,18.4148,18.4645,18.3551,18.3551,8700.0
2007-12-04 10:50:00,36.93,37.01,36.92,37.0,4100.0,18.3601,18.3999,18.3551,18.3949,4100.0
2007-12-04 11:00:00,37.02,37.03,36.88,36.88,6500.0,18.4048,18.4098,18.3352,18.3352,6500.0
2007-12-04 11:10:00,36.85,37.09,36.82,37.09,25400.0,18.3203,18.4396,18.3054,18.4396,25400.0
2007-12-04 11:20:00,37.1,37.19,37.05,37.15,14500.0,18.4446,18.4893,18.4197,18.4695,14500.0
2007-12-04 11:30:00,37.17,37.17,36.97,37.04,8700.0,18.4794,18.4794,18.38,18.4148,8700.0
2007-12-04 11:40:00,37.03,37.17,36.99,37.08,16500.0,18.4098,18.4794,18.3899,18.4347,16500.0
2007-12-04 11:50:00,37.11,37.22,37.04,37.15,8400.0,18.4496,18.5043,18.4148,18.4695,8400.0
2007-12-04 12:00:00,37.16,37.31,37.12,37.25,3400.0,18.4744,18.549,18.4545,18.5192,3400.0
2007-12-04 12:10:00,37.23,37.27,37.1,37.16,357300.0,18.5092,18.5291,18.4446,18.4744,357300.0
2007-12-04 12:20:00,37.17,37.18,37.1,37.14,2900.0,18.4794,18.4844,18.4446,18.4645,2900.0
2007-12-04 12:30:00,37.18,37.19,37.0,37.06,5100.0,18.4844,18.4893,18.3949,18.4247,5100.0
2007-12-04 12:40:00,37.1,37.1,37.0,37.1,16600.0,18.4446,18.4446,18.3949,18.4446,16600.0
2007-12-04 12:50:00,37.09,37.14,37.08,37.14,14900.0,18.4396,18.4645,18.4347,18.4645,14900.0
2007-12-04 13:00:00,37.12,37.14,37.0,37.0,6500.0,18.4545,18.4645,18.3949,18.3949,6500.0
2007-12-04 13:10:00,37.03,37.05,36.93,36.93,5900.0,18.4098,18.4197,18.3601,18.3601,5900.0
2007-12-04 13:20:00,36.88,36.88,36.8,36.8,3400.0,18.3352,18.3352,18.2955,18.2955,3400.0
2007-12-04 13:30:00,36.8,36.82,36.71,36.77,3400.0,18.2955,18.3054,18.2507,18.2805,3400.0
2007-12-04 13:40:00,36.73,36.81,36.72,36.79,13000.0,18.2607,18.3004,18.2557,18.2905,13000.0
2007-12-04 13:50:00,36.8,36.81,36.77,36.81,4700.0,18.2955,18.3004,18.2805,18.3004,4700.0
2007-12-04 14:00:00,36.83,36.83,36.64,36.68,8500.0,18.3104,18.3104,18.2159,18.2358,8500.0
2007-12-04 14:10:00,36.64,36.7,36.6,36.63,11100.0,18.2159,18.2457,18.196,18.2109,11100.0
2007-12-04 14:20:00,36.65,36.71,36.6,36.64,66300.0,18.2209,18.2507,18.196,18.2159,66300.0
2007-12-04 14:30:00,36.64,36.65,36.6,36.65,15000.0,18.2159,18.2209,18.196,18.2209,15000.0
2007-12-04 14:40:00,36.64,36.75,36.6,36.75,9500.0,18.2159,18.2706,18.196,18.2706,9500.0
2007-12-04 14:50:00,36.75,36.76,36.67,36.75,12400.0,18.2706,18.2756,18.2308,18.2706,12400.0
2007-12-04 15:00:00,36.71,36.75,36.69,36.71,16500.0,18.2507,18.2706,18.2408,18.2507,16500.0
2007-12-04 15:10:00,36.71,36.74,36.62,36.63,11700.0,18.2507,18.2656,18.206,18.2109,11700.0
2007-12-04 15:20:00,36.62,36.71,36.55,36.56,14800.0,18.206,18.2507,18.1712,18.1761,14800.0
2007-12-04 15:30:00,36.59,36.6,36.55,36.58,10400.0,18.1911,18.196,18.1712,18.1861,10400.0
2007-12-04 15:40:00,36.57,36.58,36.5,36.55,20300.0,18.1811,18.1861,18.1463,18.1712,20300.0
2007-12-04 15:50:00,36.55,36.57,36.39,36.39,45900.0,18.1712,18.1811,18.0916,18.0916,45900.0
2007-12-05 09:30:00,36.97,37.51,36.88,37.45,26600.0,18.38,18.6484,18.3352,18.6186,26600.0
2007-12-05 09:40:00,37.5,37.78,37.25,37.36,13400.0,18.6435,18.7827,18.5192,18.5739,13400.0
2007-12-05 09:50:00,37.28,37.36,37.14,37.25,18600.0,18.5341,18.5739,18.4645,18.5192,18600.0
2007-12-05 10:00:00,37.22,37.25,37.08,37.23,11200.0,18.5043,18.5192,18.4347,18.5092,11200.0
2007-12-05 10:10:00,37.17,37.22,37.1,37.12,13200.0,18.4794,18.5043,18.4446,18.4545,13200.0
2007-12-05 10:20:00,37.13,37.25,37.08,37.15,25600.0,18.4595,18.5192,18.4347,18.4695,25600.0
2007-12-05 10:30:00,37.17,37.2,37.12,37.15,12800.0,18.4794,18.4943,18.4545,18.4695,12800.0
2007-12-05 10:40:00,37.14,37.27,37.12,37.25,18800.0,18.4645,18.5291,18.4545,18.5192,18800.0
2007-12-05 10:50:00,37.24,37.28,37.16,37.2,29700.0,18.5142,18.5341,18.4744,18.4943,29700.0
2007-12-05 11:00:00,37.19,37.25,37.19,37.24,3900.0,18.4893,18.5192,18.4893,18.5142,3900.0
2007-12-05 11:10:00,37.27,37.28,37.15,37.22,25900.0,18.5291,18.5341,18.4695,18.5043,25900.0
2007-12-05 11:20:00,37.25,37.25,37.16,37.23,20400.0,18.5192,18.5192,18.4744,18.5092,20400.0
2007-12-05 11:30:00,37.24,37.38,37.19,37.38,22000.0,18.5142,18.5838,18.4893,18.5838,22000.0
2007-12-05 11:40:00,37.34,37.42,37.26,37.4,11500.0,18.5639,18.6037,18.5241,18.5938,11500.0
2007-12-05 11:50:00,37.4,37.6,37.38,37.6,15700.0,18.5938,18.6932,18.5838,18.6932,15700.0
2007-12-05 12:00:00,37.6,37.6,37.54,37.54,11400.0,18.6932,18.6932,18.6634,18.6634,11400.0
2007-12-05 12:10:00,37.52,37.56,37.45,37.5,8900.0,18.6534,18.6733,18.6186,18.6435,8900.0
2007-12-05 12:20:00,37.5,37.55,37.46,37.49,17300.0,18.6435,18.6683,18.6236,18.6385,17300.0
2007-12-05 12:30:00,37.49,37.52,37.47,37.49,7500.0,18.6385,18.6534,18.6286,18.6385,7500.0
2007-12-05 12:40:00,37.52,37.52,37.48,37.48,9700.0,18.6534,18.6534,18.6335,18.6335,9700.0
2007-12-05 12:50:00,37.47,37.5,37.37,37.37,29600.0,18.6286,18.6435,18.5788,18.5788,29600.0
2007-12-05 13:00:00,37.4,37.41,37.3,37.3,16500.0,18.5938,18.5987,18.544,18.544,16500.0
2007-12-05 13:10:00,37.32,37.32,37.15,37.21,18200.0,18.554,18.554,18.4695,18.4993,18200.0
2007-12-05 13:20:00,37.19,37.38,37.19,37.38,18100.0,18.4893,18.5838,18.4893,18.5838,18100.0
2007-12-05 13:30:00,37.39,37.69,37.39,37.57,22500.0,18.5888,18.7379,18.5888,18.6783,22500.0
2007-12-05 13:40:00,37.59,37.61,37.53,37.61,5100.0,18.6882,18.6982,18.6584,18.6982,5100.0
2007-12-05 13:50:00,37.62,37.65,37.54,37.63,11200.0,18.7031,18.718,18.6634,18.7081,11200.0
2007-12-05 14:00:00,37.61,37.81,37.6,37.72,16700.0,18.6982,18.7976,18.6932,18.7528,16700.0
2007-12-05 14:10:00,37.74,37.76,37.6,37.6,5200.0,18.7628,18.7727,18.6932,18.6932,5200.0
2007-12-05 14:20:00,37.61,37.62,37.37,37.43,9600.0,18.6982,18.7031,18.5788,18.6087,9600.0
2007-12-05 14:30:00,37.38,37.38,37.2,37.25,12400.0,18.5838,18.5838,18.4943,18.5192,12400.0
2007-12-05 14:40:00,37.3,37.44,37.3,37.44,11100.0,18.544,18.6136,18.544,18.6136,11100.0
2007-12-05 14:50:00,37.44,37.44,37.24,37.32,14200.0,18.6136,18.6136,18.5142,18.554,14200.0
2007-12-05 15:00:00,37.32,37.32,37.24,37.24,8200.0,18.554,18.554,18.5142,18.5142,8200.0
2007-12-05 15:10:00,37.28,37.36,37.19,37.32,17700.0,18.5341,18.5739,18.4893,18.554,17700.0
2007-12-05 15:20:00,37.32,37.33,37.22,37.23,9100.0,18.554,18.559,18.5043,18.5092,9100.0
2007-12-05 15:30:00,37.24,37.34,37.22,37.3,18800.0,18.5142,18.5639,18.5043,18.544,18800.0
2007-12-05 15:40:00,37.31,37.42,37.08,37.42,50700.0,18.549,18.6037,18.4347,18.6037,50700.0
2007-12-05 15:50:00,37.41,37.73,37.41,37.55,48100.0,18.5987,18.7578,18.5987,18.6683,48100.0
2007-12-06 09:30:00,37.98,37.99,37.7,37.98,13500.0,18.8821,18.8871,18.7429,18.8821,13500.0
2007-12-06 09:40:00,37.98,38.17,37.92,37.95,28000.0,18.8821,18.9766,18.8523,18.8672,28000.0
2007-12-06 09:50:00,37.94,38.0,37.91,37.93,30600.0,18.8622,18.892,18.8473,18.8572,30600.0
2007-12-06 10:00:00,37.93,38.0,37.93,38.0,15800.0,18.8572,18.892,18.8572,18.892,15800.0
2007-12-06 10:10:00,38.0,38.1,37.95,38.07,24200.0,18.892,18.9418,18.8672,18.9268,24200.0
2007-12-06 10:20:00,38.07,38.17,37.95,38.12,19100.0,18.9268,18.9766,18.8672,18.9517,19100.0
2007-12-06 10:30:00,38.15,38.19,38.09,38.17,23600.0,18.9666,18.9865,18.9368,18.9766,23600.0
2007-12-06 10:40:00,38.17,38.35,38.15,38.18,25000.0,18.9766,19.0661,18.9666,18.9815,25000.0
2007-12-06 10:50:00,38.13,38.23,38.05,38.12,13300.0,18.9567,19.0064,18.9169,18.9517,13300.0
2007-12-06 11:00:00,38.11,38.21,37.98,38.19,6100.0,18.9467,18.9965,18.8821,18.9865,6100.0
2007-12-06 11:10:00,38.19,38.4,38.14,38.4,11200.0,18.9865,19.0909,18.9617,19.0909,11200.0
2007-12-06 11:20:00,38.38,38.46,38.32,38.38,21600.0,19.081,19.1207,19.0511,19.081,21600.0
2007-12-06 11:30:00,38.37,38.42,38.25,38.25,8700.0,19.076,19.1009,19.0163,19.0163,8700.0
2007-12-06 11:40:00,38.24,38.27,38.15,38.17,12600.0,19.0114,19.0263,18.9666,18.9766,12600.0
2007-12-06 11:50:00,38.14,38.16,38.1,38.12,4900.0,18.9617,18.9716,18.9418,18.9517,4900.0
2007-12-06 12:00:00,38.15,38.2,38.13,38.17,15000.0,18.9666,18.9915,18.9567,18.9766,15000.0
2007-12-06 12:10:00,38.17,38.17,38.1,38.12,5000.0,18.9766,18.9766,18.9418,18.9517,5000.0
2007-12-06 12:20:00,38.12,38.15,37.99,38.04,15500.0,18.9517,18.9666,18.8871,18.9119,15500.0
2007-12-06 12:30:00,38.05,38.08,38.01,38.04,8700.0,18.9169,18.9318,18.897,18.9119,8700.0
2007-12-06 12:40:00,38.04,38.14,38.03,38.08,7800.0,18.9119,18.9617,18.907,18.9318,7800.0
2007-12-06 12:50:00,38.08,38.08,37.98,38.04,23400.0,18.9318,18.9318,18.8821,18.9119,23400.0
2007-12-06 13:00:00,38.04,38.05,37.98,38.0,18800.0,18.9119,18.9169,18.8821,18.892,18800.0
2007-12-06 13:10:00,37.99,38.0,37.96,37.98,6900.0,18.8871,18.892,18.8722,18.8821,6900.0
2007-12-06 13:20:00,37.98,38.0,37.85,37.88,28400.0,18.8821,18.892,18.8175,18.8324,28400.0
2007-12-06 13:30:00,37.88,37.91,37.78,37.82,21600.0,18.8324,18.8473,18.7827,18.8026,21600.0
2007-12-06 13:40:00,37.81,37.84,37.75,37.82,70200.0,18.7976,18.8125,18.7678,18.8026,70200.0
2007-12-06 13:50:00,37.8,37.82,37.62,37.62,4300.0,18.7926,18.8026,18.7031,18.7031,4300.0
2007-12-06 14:00:00,37.67,37.85,37.67,37.84,32000.0,18.728,18.8175,18.728,18.8125,32000.0
2007-12-06 14:10:00,37.83,37.95,37.82,37.9,29900.0,18.8075,18.8672,18.8026,18.8423,29900.0
2007-12-06 14:20:00,37.9,38.01,37.88,37.94,32200.0,18.8423,18.897,18.8324,18.8622,32200.0
2007-12-06 14:30:00,37.95,37.97,37.85,37.9,44900.0,18.8672,18.8771,18.8175,18.8423,44900.0
2007-12-06 14:40:00,37.93,38.07,37.93,37.99,21200.0,18.8572,18.9268,18.8572,18.8871,21200.0
2007-12-06 14:50:00,38.0,38.0,37.93,37.95,31200.0,18.892,18.892,18.8572,18.8672,31200.0
2007-12-06 15:00:00,37.97,38.0,37.94,38.0,53500.0,18.8771,18.892,18.8622,18.892,53500.0
2007-12-06 15:10:00,38.0,38.0,37.96,37.98,22500.0,18.892,18.892,18.8722,18.8821,22500.0
2007-12-06 15:20:00,37.99,38.0,37.96,38.0,24400.0,18.8871,18.892,18.8722,18.892,24400.0
2007-12-06 15:30:00,37.99,38.14,37.96,38.14,114400.0,18.8871,18.9617,18.8722,18.9617,114400.0
2007-12-06 15:40:00,38.16,38.23,38.12,38.15,36500.0,18.9716,19.0064,18.9517,18.9666,36500.0
2007-12-06 15:50:00,38.14,38.27,38.14,38.25,63900.0,18.9617,19.0263,18.9617,19.0163,63900.0
2007-12-07 09:30:00,38.48,38.5,38.3,38.35,19000.0,19.1307,19.1406,19.0412,19.0661,19000.0
2007-12-07 09:40:00,38.38,38.49,38.35,38.36,19900.0,19.081,19.1357,19.0661,19.071,19900.0
2007-12-07 09:50:00,38.36,38.49,38.34,38.41,22700.0,19.071,19.1357,19.0611,19.0959,22700.0
2007-12-07 10:00:00,38.42,38.5,38.42,38.46,21200.0,19.1009,19.1406,19.1009,19.1207,21200.0
2007-12-07 10:10:00,38.49,38.85,38.49,38.8,33700.0,19.1357,19.3146,19.1357,19.2898,33700.0
2007-12-07 10:20:00,38.84,39.0,38.8,38.88,21400.0,19.3097,19.3892,19.2898,19.3295,21400.0
2007-12-07 10:30:00,38.91,38.98,38.76,38.87,18600.0,19.3445,19.3793,19.2699,19.3246,18600.0
2007-12-07 10:40:00,38.88,38.96,38.88,38.93,15000.0,19.3295,19.3693,19.3295,19.3544,15000.0
2007-12-07 10:50:00,38.92,39.0,38.92,38.97,15300.0,19.3494,19.3892,19.3494,19.3743,15300.0
2007-12-07 11:00:00,38.98,39.28,38.97,39.2,58400.0,19.3793,19.5284,19.3743,19.4886,58400.0
2007-12-07 11:10:00,39.17,39.3,39.07,39.3,19800.0,19.4737,19.5384,19.424,19.5384,19800.0
2007-12-07 11:20:00,39.28,39.38,39.25,39.25,23600.0,19.5284,19.5781,19.5135,19.5135,23600.0
2007-12-07 11:30:00,39.27,39.32,39.22,39.27,11500.0,19.5234,19.5483,19.4986,19.5234,11500.0
2007-12-07 11:40:00,39.28,39.42,39.27,39.39,11400.0,19.5284,19.598,19.5234,19.5831,11400.0
2007-12-07 11:50:00,39.41,39.45,39.36,39.45,8300.0,19.593,19.6129,19.5682,19.6129,8300.0
2007-12-07 12:00:00,39.47,39.55,39.44,39.53,11600.0,19.6229,19.6626,19.608,19.6527,11600.0
2007-12-07 12:10:00,39.53,39.59,39.39,39.51,9500.0,19.6527,19.6825,19.5831,19.6428,9500.0
2007-12-07 12:20:00,39.52,39.52,39.36,39.43,7000.0,19.6477,19.6477,19.5682,19.603,7000.0
2007-12-07 12:30:00,39.4,39.46,39.36,39.4,9000.0,19.5881,19.6179,19.5682,19.5881,9000.0
2007-12-07 12:40:00,39.4,39.41,39.38,39.41,6700.0,19.5881,19.593,19.5781,19.593,6700.0
2007-12-07 12:50:00,39.41,39.5,39.4,39.49,7600.0,19.593,19.6378,19.5881,19.6328,7600.0
2007-12-07 13:00:00,39.5,39.58,39.48,39.55,5600.0,19.6378,19.6776,19.6278,19.6626,5600.0
2007-12-07 13:10:00,39.57,39.65,39.47,39.52,21200.0,19.6726,19.7124,19.6229,19.6477,21200.0
2007-12-07 13:20:00,39.57,39.57,39.24,39.27,12300.0,19.6726,19.6726,19.5085,19.5234,12300.0
2007-12-07 13:30:00,39.27,39.27,39.11,39.17,5700.0,19.5234,19.5234,19.4439,19.4737,5700.0
2007-12-07 13:40:00,39.17,39.27,39.14,39.23,9200.0,19.4737,19.5234,19.4588,19.5036,9200.0
2007-12-07 13:50:00,39.21,39.23,39.11,39.13,4300.0,19.4936,19.5036,19.4439,19.4538,4300.0
2007-12-07 14:00:00,39.13,39.21,38.92,38.99,26200.0,19.4538,19.4936,19.3494,19.3842,26200.0
2007-12-07 14:10:00,39.0,39.18,39.0,39.09,14900.0,19.3892,19.4787,19.3892,19.434,14900.0
2007-12-07 14:20:00,39.14,39.2,39.1,39.15,3000.0,19.4588,19.4886,19.4389,19.4638,3000.0
2007-12-07 14:30:00,39.21,39.28,39.18,39.23,8500.0,19.4936,19.5284,19.4787,19.5036,8500.0
2007-12-07 14:40:00,39.23,39.28,39.19,39.28,4500.0,19.5036,19.5284,19.4837,19.5284,4500.0
2007-12-07 14:50:00,39.31,39.32,39.25,39.31,4800.0,19.5433,19.5483,19.5135,19.5433,4800.0
2007-12-07 15:00:00,39.31,39.36,39.21,39.32,13300.0,19.5433,19.5682,19.4936,19.5483,13300.0
2007-12-07 15:10:00,39.3,39.4,39.25,39.25,19100.0,19.5384,19.5881,19.5135,19.5135,19100.0
2007-12-07 15:20:00,39.25,39.37,39.19,39.34,13300.0,19.5135,19.5732,19.4837,19.5582,13300.0
2007-12-07 15:30:00,39.37,39.37,39.2,39.27,15900.0,19.5732,19.5732,19.4886,19.5234,15900.0
2007-12-07 15:40:00,39.24,39.31,39.2,39.24,15500.0,19.5085,19.5433,19.4886,19.5085,15500.0
2007-12-07 15:50:00,39.25,39.26,38.95,39.04,38400.0,19.5135,19.5185,19.3643,19.4091,38400.0
2007-12-10 09:30:00,39.04,39.4,39.04,39.22,9300.0,19.4091,19.5881,19.4091,19.4986,9300.0
2007-12-10 09:40:00,39.2,39.5,39.1,39.36,20900.0,19.4886,19.6378,19.4389,19.5682,20900.0
2007-12-10 09:50:00,39.43,39.69,39.43,39.57,3400.0,19.603,19.7322,19.603,19.6726,3400.0
2007-12-10 10:00:00,39.66,39.84,39.63,39.84,6900.0,19.7173,19.8068,19.7024,19.8068,6900.0
2007-12-10 10:10:00,39.78,40.11,39.69,40.03,13800.0,19.777,19.9411,19.7322,19.9013,13800.0
2007-12-10 10:20:00,40.01,40.1,39.94,40.02,15000.0,19.8913,19.9361,19.8565,19.8963,15000.0
2007-12-10 10:30:00,40.06,40.15,40.0,40.09,5300.0,19.9162,19.9609,19.8864,19.9311,5300.0
2007-12-10 10:40:00,40.04,40.22,40.04,40.09,4700.0,19.9063,19.9957,19.9063,19.9311,4700.0
2007-12-10 10:50:00,40.09,40.32,40.09,40.27,6000.0,19.9311,20.0455,19.9311,20.0206,6000.0
2007-12-10 11:00:00,40.27,40.41,40.25,40.35,8600.0,20.0206,20.0902,20.0107,20.0604,8600.0
2007-12-10 11:10:00,40.35,40.43,40.29,40.32,11700.0,20.0604,20.1001,20.0305,20.0455,11700.0
2007-12-10 11:20:00,40.22,40.34,40.1,40.26,27300.0,19.9957,20.0554,19.9361,20.0156,27300.0
2007-12-10 11:30:00,40.3,40.35,40.27,40.3,3400.0,20.0355,20.0604,20.0206,20.0355,3400.0
2007-12-10 11:40:00,40.3,40.37,40.16,40.16,4000.0,20.0355,20.0703,19.9659,19.9659,4000.0
2007-12-10 11:50:00,40.17,40.25,40.15,40.25,2100.0,19.9709,20.0107,19.9609,20.0107,2100.0
2007-12-10 12:00:00,40.21,40.23,40.17,40.2,3000.0,19.9908,20.0007,19.9709,19.9858,3000.0
2007-12-10 12:10:00,40.19,40.21,40.16,40.2,3100.0,19.9808,19.9908,19.9659,19.9858,3100.0
2007-12-10 12:20:00,40.2,40.2,40.16,40.2,4000.0,19.9858,19.9858,19.9659,19.9858,4000.0
2007-12-10 12:30:00,40.2,40.2,40.1,40.17,23200.0,19.9858,19.9858,19.9361,19.9709,23200.0
2007-12-10 12:40:00,40.19,40.28,40.19,40.21,2400.0,19.9808,20.0256,19.9808,19.9908,2400.0
2007-12-10 12:50:00,40.22,40.22,40.1,40.12,11300.0,19.9957,19.9957,19.9361,19.946,11300.0
2007-12-10 13:00:00,40.13,40.22,40.1,40.2,14500.0,19.951,19.9957,19.9361,19.9858,14500.0
2007-12-10 13:10:00,40.2,40.31,40.2,40.31,5000.0,19.9858,20.0405,19.9858,20.0405,5000.0
2007-12-10 13:20:00,40.31,40.31,40.16,40.17,10700.0,20.0405,20.0405,19.9659,19.9709,10700.0
2007-12-10 13:30:00,40.17,40.3,40.12,40.21,19700.0,19.9709,20.0355,19.946,19.9908,19700.0
2007-12-10 13:40:00,40.24,40.38,40.23,40.27,37300.0,20.0057,20.0753,20.0007,20.0206,37300.0
2007-12-10 13:50:00,40.28,40.31,40.15,40.2,10900.0,20.0256,20.0405,19.9609,19.9858,10900.0
2007-12-10 14:00:00,40.16,40.22,40.16,40.22,4000.0,19.9659,19.9957,19.9659,19.9957,4000.0
2007-12-10 14:10:00,40.2,40.21,40.01,40.04,27200.0,19.9858,19.9908,19.8913,19.9063,27200.0
2007-12-10 14:20:00,40.02,40.03,39.99,40.03,19200.0,19.8963,19.9013,19.8814,19.9013,19200.0
2007-12-10 14:30:00,40.02,40.07,40.01,40.05,3000.0,19.8963,19.9212,19.8913,19.9112,3000.0
2007-12-10 14:40:00,40.06,40.2,40.06,40.2,3100.0,19.9162,19.9858,19.9162,19.9858,3100.0
2007-12-10 14:50:00,40.17,40.2,40.02,40.2,12900.0,19.9709,19.9858,19.8963,19.9858,12900.0
2007-12-10 15:00:00,40.17,40.28,40.14,40.24,8200.0,19.9709,20.0256,19.956,20.0057,8200.0
2007-12-10 15:10:00,40.22,40.28,40.19,40.19,7400.0,19.9957,20.0256,19.9808,19.9808,7400.0
2007-12-10 15:20:00,40.2,40.28,40.14,40.15,16200.0,19.9858,20.0256,19.956,19.9609,16200.0
2007-12-10 15:30:00,40.15,40.34,40.09,40.34,15300.0,19.9609,20.0554,19.9311,20.0554,15300.0
2007-12-10 15:40:00,40.32,40.32,40.17,40.24,16200.0,20.0455,20.0455,19.9709,20.0057,16200.0
2007-12-10 15:50:00,40.28,40.45,40.24,40.45,26900.0,20.0256,20.1101,20.0057,20.1101,26900.0
2007-12-11 09:30:00,40.73,41.01,40.51,40.55,7900.0,20.2493,20.3885,20.1399,20.1598,7900.0
2007-12-11 09:40:00,40.5,40.63,40.46,40.56,5400.0,20.1349,20.1996,20.1151,20.1648,5400.0
2007-12-11 09:50:00,40.57,40.65,40.51,40.57,23000.0,20.1697,20.2095,20.1399,20.1697,23000.0
2007-12-11 10:00:00,40.57,40.85,40.53,40.83,33500.0,20.1697,20.309,20.1499,20.299,33500.0
2007-12-11 10:10:00,40.83,40.83,40.6,40.75,19400.0,20.299,20.299,20.1847,20.2592,19400.0
2007-12-11 10:20:00,40.8,40.92,40.8,40.84,4800.0,20.2841,20.3438,20.2841,20.304,4800.0
2007-12-11 10:30:00,40.84,40.84,40.73,40.8,26700.0,20.304,20.304,20.2493,20.2841,26700.0
2007-12-11 10:40:00,40.78,40.81,40.7,40.73,11500.0,20.2742,20.2891,20.2344,20.2493,11500.0
2007-12-11 10:50:00,40.72,40.81,40.71,40.77,7400.0,20.2443,20.2891,20.2393,20.2692,7400.0
2007-12-11 11:00:00,40.78,40.83,40.71,40.74,6000.0,20.2742,20.299,20.2393,20.2543,6000.0
2007-12-11 11:10:00,40.75,40.83,40.72,40.83,5500.0,20.2592,20.299,20.2443,20.299,5500.0
2007-12-11 11:20:00,40.81,40.9,40.78,40.83,7700.0,20.2891,20.3338,20.2742,20.299,7700.0
2007-12-11 11:30:00,40.82,40.93,40.82,40.84,3700.0,20.294,20.3487,20.294,20.304,3700.0
2007-12-11 11:40:00,40.82,40.99,40.82,40.95,7300.0,20.294,20.3786,20.294,20.3587,7300.0
2007-12-11 11:50:00,40.91,40.95,40.84,40.85,3600.0,20.3388,20.3587,20.304,20.309,3600.0
2007-12-11 12:00:00,40.82,40.91,40.82,40.89,6700.0,20.294,20.3388,20.294,20.3288,6700.0
2007-12-11 12:10:00,40.85,41.01,40.79,40.79,46900.0,20.309,20.3885,20.2791,20.2791,46900.0
2007-12-11 12:20:00,40.81,40.82,40.75,40.8,9300.0,20.2891,20.294,20.2592,20.2841,9300.0
2007-12-11 12:30:00,40.8,40.86,40.78,40.84,6100.0,20.2841,20.3139,20.2742,20.304,6100.0
2007-12-11 12:40:00,40.84,40.98,40.84,40.94,3400.0,20.304,20.3736,20.304,20.3537,3400.0
2007-12-11 12:50:00,40.82,40.9,40.82,40.83,2300.0,20.294,20.3338,20.294,20.299,2300.0
2007-12-11 13:00:00,40.88,40.9,40.83,40.9,2800.0,20.3239,20.3338,20.299,20.3338,2800.0
2007-12-11 13:10:00,40.88,40.93,40.85,40.87,4900.0,20.3239,20.3487,20.309,20.3189,4900.0
2007-12-11 13:20:00,40.88,40.94,40.85,40.9,5800.0,20.3239,20.3537,20.309,20.3338,5800.0
2007-12-11 13:30:00,40.88,40.94,40.82,40.87,14600.0,20.3239,20.3537,20.294,20.3189,14600.0
2007-12-11 13:40:00,40.84,40.94,40.83,40.92,5600.0,20.304,20.3537,20.299,20.3438,5600.0
2007-12-11 13:50:00,40.93,40.99,40.86,40.93,5900.0,20.3487,20.3786,20.3139,20.3487,5900.0
2007-12-11 14:00:00,40.93,41.11,40.89,41.11,19200.0,20.3487,20.4382,20.3288,20.4382,19200.0
2007-12-11 14:10:00,41.1,41.38,40.7,40.74,36300.0,20.4332,20.5724,20.2344,20.2543,36300.0
2007-12-11 14:20:00,40.71,40.9,40.44,40.68,71600.0,20.2393,20.3338,20.1051,20.2244,71600.0
2007-12-11 14:30:00,40.67,40.89,40.22,40.29,65900.0,20.2195,20.3288,19.9957,20.0305,65900.0
2007-12-11 14:40:00,40.25,40.5,40.23,40.46,49000.0,20.0107,20.1349,20.0007,20.1151,49000.0
2007-12-11 14:50:00,40.41,40.5,40.33,40.34,29100.0,20.0902,20.1349,20.0504,20.0554,29100.0
2007-12-11 15:00:00,40.33,40.4,40.12,40.28,49800.0,20.0504,20.0852,19.946,20.0256,49800.0
2007-12-11 15:10:00,40.22,40.49,40.12,40.18,62100.0,19.9957,20.13,19.946,19.9759,62100.0
2007-12-11 15:20:00,40.2,40.27,39.99,40.0,68900.0,19.9858,20.0206,19.8814,19.8864,68900.0
2007-12-11 15:30:00,40.01,40.07,39.84,39.9,111600.0,19.8913,19.9212,19.8068,19.8367,111600.0
2007-12-11 15:40:00,39.91,40.11,39.86,40.03,118600.0,19.8416,19.9411,19.8168,19.9013,118600.0
2007-12-11 15:50:00,40.01,40.25,39.97,40.05,122600.0,19.8913,20.0107,19.8715,19.9112,122600.0
2007-12-12 09:30:00,41.5,41.96,41.47,41.61,33100.0,20.6321,20.8608,20.6172,20.6868,33100.0
2007-12-12 09:40:00,41.69,42.15,41.52,41.87,83600.0,20.7266,20.9553,20.642,20.8161,83600.0
2007-12-12 09:50:00,41.98,42.04,41.42,41.42,90100.0,20.8707,20.9006,20.5923,20.5923,90100.0
2007-12-12 10:00:00,41.41,41.47,40.99,41.19,38400.0,20.5874,20.6172,20.3786,20.478,38400.0
2007-12-12 10:10:00,41.19,41.67,41.1,41.49,29500.0,20.478,20.7166,20.4332,20.6271,29500.0
2007-12-12 10:20:00,41.47,41.79,41.42,41.55,23500.0,20.6172,20.7763,20.5923,20.657,23500.0
2007-12-12 10:30:00,41.55,41.63,41.42,41.55,29400.0,20.657,20.6967,20.5923,20.657,29400.0
2007-12-12 10:40:00,41.55,41.67,41.35,41.43,36700.0,20.657,20.7166,20.5575,20.5973,36700.0
2007-12-12 10:50:00,41.48,41.48,41.27,41.33,64100.0,20.6222,20.6222,20.5178,20.5476,64100.0
2007-12-12 11:00:00,41.31,41.47,41.28,41.33,35100.0,20.5376,20.6172,20.5227,20.5476,35100.0
2007-12-12 11:10:00,41.4,41.48,41.24,41.32,25800.0,20.5824,20.6222,20.5028,20.5426,25800.0
2007-12-12 11:20:00,41.35,41.78,41.17,41.6,56600.0,20.5575,20.7713,20.468,20.6818,56600.0
2007-12-12 11:30:00,41.59,41.63,41.32,41.44,44300.0,20.6768,20.6967,20.5426,20.6023,44300.0
2007-12-12 11:40:00,41.38,41.5,41.18,41.21,30600.0,20.5724,20.6321,20.473,20.4879,30600.0
2007-12-12 11:50:00,41.26,41.26,41.11,41.17,12200.0,20.5128,20.5128,20.4382,20.468,12200.0
2007-12-12 12:00:00,41.22,41.33,40.93,41.25,50100.0,20.4929,20.5476,20.3487,20.5078,50100.0
2007-12-12 12:10:00,41.25,41.36,40.95,41.01,37100.0,20.5078,20.5625,20.3587,20.3885,37100.0
2007-12-12 12:20:00,40.99,41.03,40.8,40.8,8800.0,20.3786,20.3984,20.2841,20.2841,8800.0
2007-12-12 12:30:00,40.77,40.96,40.64,40.85,19000.0,20.2692,20.3636,20.2045,20.309,19000.0
2007-12-12 12:40:00,40.83,40.83,40.55,40.68,36100.0,20.299,20.299,20.1598,20.2244,36100.0
2007-12-12 12:50:00,40.61,40.87,40.53,40.78,109600.0,20.1896,20.3189,20.1499,20.2742,109600.0
2007-12-12 13:00:00,40.78,40.87,40.76,40.87,23100.0,20.2742,20.3189,20.2642,20.3189,23100.0
2007-12-12 13:10:00,40.89,40.99,40.78,40.89,16800.0,20.3288,20.3786,20.2742,20.3288,16800.0
2007-12-12 13:20:00,40.85,40.94,40.79,40.8,52900.0,20.309,20.3537,20.2791,20.2841,52900.0
2007-12-12 13:30:00,40.76,41.03,40.76,41.01,26800.0,20.2642,20.3984,20.2642,20.3885,26800.0
2007-12-12 13:40:00,41.01,41.07,40.82,40.86,38900.0,20.3885,20.4183,20.294,20.3139,38900.0
2007-12-12 13:50:00,40.88,40.97,40.82,40.89,43900.0,20.3239,20.3686,20.294,20.3288,43900.0
2007-12-12 14:00:00,40.86,40.89,40.78,40.86,11800.0,20.3139,20.3288,20.2742,20.3139,11800.0
2007-12-12 14:10:00,40.87,40.87,40.69,40.74,63000.0,20.3189,20.3189,20.2294,20.2543,63000.0
2007-12-12 14:20:00,40.76,40.77,40.53,40.57,19700.0,20.2642,20.2692,20.1499,20.1697,19700.0
2007-12-12 14:30:00,40.54,40.66,40.48,40.54,17700.0,20.1548,20.2145,20.125,20.1548,17700.0
2007-12-12 14:40:00,40.56,40.56,40.39,40.47,73500.0,20.1648,20.1648,20.0803,20.12,73500.0
2007-12-12 14:50:00,40.42,40.52,40.27,40.27,15800.0,20.0952,20.1449,20.0206,20.0206,15800.0
2007-12-12 15:00:00,40.32,40.32,40.02,40.09,23900.0,20.0455,20.0455,19.8963,19.9311,23900.0
2007-12-12 15:10:00,40.14,40.14,39.78,39.97,69200.0,19.956,19.956,19.777,19.8715,69200.0
2007-12-12 15:20:00,39.96,40.05,39.8,39.98,53300.0,19.8665,19.9112,19.7869,19.8764,53300.0
2007-12-12 15:30:00,39.99,40.12,39.84,40.06,35900.0,19.8814,19.946,19.8068,19.9162,35900.0
2007-12-12 15:40:00,40.11,40.62,39.92,40.58,68700.0,19.9411,20.1946,19.8466,20.1747,68700.0
2007-12-12 15:50:00,40.63,40.95,40.51,40.81,71000.0,20.1996,20.3587,20.1399,20.2891,71000.0
2007-12-13 09:30:00,40.35,40.61,40.15,40.5,15400.0,20.0604,20.1896,19.9609,20.1349,15400.0
2007-12-13 09:40:00,40.44,40.5,39.61,39.71,16900.0,20.1051,20.1349,19.6925,19.7422,16900.0
2007-12-13 09:50:00,39.64,39.9,39.64,39.87,12900.0,19.7074,19.8367,19.7074,19.8217,12900.0
2007-12-13 10:00:00,39.87,40.21,39.76,40.09,10900.0,19.8217,19.9908,19.767,19.9311,10900.0
2007-12-13 10:10:00,40.04,40.13,40.02,40.06,9500.0,19.9063,19.951,19.8963,19.9162,9500.0
2007-12-13 10:20:00,40.02,40.17,39.85,39.9,16400.0,19.8963,19.9709,19.8118,19.8367,16400.0
2007-12-13 10:30:00,39.9,40.03,39.82,39.87,10900.0,19.8367,19.9013,19.7969,19.8217,10900.0
2007-12-13 10:40:00,39.91,40.07,39.81,40.07,7000.0,19.8416,19.9212,19.7919,19.9212,7000.0
2007-12-13 10:50:00,40.08,40.09,39.86,39.97,7500.0,19.9261,19.9311,19.8168,19.8715,7500.0
2007-12-13 11:00:00,39.95,40.03,39.9,40.0,9400.0,19.8615,19.9013,19.8367,19.8864,9400.0
2007-12-13 11:10:00,39.97,40.07,39.94,40.0,10000.0,19.8715,19.9212,19.8565,19.8864,10000.0
2007-12-13 11:20:00,39.98,40.01,39.82,39.83,10400.0,19.8764,19.8913,19.7969,19.8018,10400.0
2007-12-13 11:30:00,39.87,39.9,39.71,39.76,11100.0,19.8217,19.8367,19.7422,19.767,11100.0
2007-12-13 11:40:00,39.76,39.8,39.7,39.74,13300.0,19.767,19.7869,19.7372,19.7571,13300.0
2007-12-13 11:50:00,39.76,39.81,39.73,39.78,15100.0,19.767,19.7919,19.7521,19.777,15100.0
2007-12-13 12:00:00,39.77,39.83,39.73,39.83,17900.0,19.772,19.8018,19.7521,19.8018,17900.0
2007-12-13 12:10:00,39.8,39.83,39.61,39.64,12600.0,19.7869,19.8018,19.6925,19.7074,12600.0
2007-12-13 12:20:00,39.69,39.69,39.5,39.5,6800.0,19.7322,19.7322,19.6378,19.6378,6800.0
2007-12-13 12:30:00,39.5,39.5,39.23,39.26,26700.0,19.6378,19.6378,19.5036,19.5185,26700.0
2007-12-13 12:40:00,39.24,39.99,38.88,38.94,51900.0,19.5085,19.8814,19.3295,19.3594,51900.0
2007-12-13 12:50:00,38.92,38.96,38.48,38.58,80300.0,19.3494,19.3693,19.1307,19.1804,80300.0
2007-12-13 13:00:00,38.62,38.68,38.31,38.5,67000.0,19.2003,19.2301,19.0462,19.1406,67000.0
2007-12-13 13:10:00,38.5,38.65,38.38,38.45,34800.0,19.1406,19.2152,19.081,19.1158,34800.0
2007-12-13 13:20:00,38.45,38.58,38.41,38.45,24900.0,19.1158,19.1804,19.0959,19.1158,24900.0
2007-12-13 13:30:00,38.45,38.74,38.44,38.61,45700.0,19.1158,19.2599,19.1108,19.1953,45700.0
2007-12-13 13:40:00,38.58,38.62,38.42,38.42,18900.0,19.1804,19.2003,19.1009,19.1009,18900.0
2007-12-13 13:50:00,38.45,38.55,38.42,38.5,76600.0,19.1158,19.1655,19.1009,19.1406,76600.0
2007-12-13 14:00:00,38.49,38.5,38.38,38.42,25200.0,19.1357,19.1406,19.081,19.1009,25200.0
2007-12-13 14:10:00,38.45,38.5,38.34,38.45,33200.0,19.1158,19.1406,19.0611,19.1158,33200.0
2007-12-13 14:20:00,38.43,38.57,38.36,38.57,32900.0,19.1058,19.1754,19.071,19.1754,32900.0
2007-12-13 14:30:00,38.53,38.59,38.38,38.38,70600.0,19.1555,19.1854,19.081,19.081,70600.0
2007-12-13 14:40:00,38.38,38.39,38.15,38.21,26200.0,19.081,19.0859,18.9666,18.9965,26200.0
2007-12-13 14:50:00,38.15,38.39,38.06,38.14,21700.0,18.9666,19.0859,18.9219,18.9617,21700.0
2007-12-13 15:00:00,38.15,38.45,38.04,38.4,19900.0,18.9666,19.1158,18.9119,19.0909,19900.0
2007-12-13 15:10:00,38.4,38.62,38.32,38.62,22100.0,19.0909,19.2003,19.0511,19.2003,22100.0
2007-12-13 15:20:00,38.61,38.86,38.49,38.83,13400.0,19.1953,19.3196,19.1357,19.3047,13400.0
2007-12-13 15:30:00,38.86,38.98,38.72,38.79,32300.0,19.3196,19.3793,19.25,19.2848,32300.0
2007-12-13 15:40:00,38.8,38.92,38.74,38.92,29900.0,19.2898,19.3494,19.2599,19.3494,29900.0
2007-12-13 15:50:00,38.89,39.08,38.8,38.91,27700.0,19.3345,19.429,19.2898,19.3445,27700.0
2007-12-14 09:30:00,38.46,38.64,38.14,38.51,17200.0,19.1207,19.2102,18.9617,19.1456,17200.0
2007-12-14 09:40:00,38.52,38.62,38.38,38.44,13100.0,19.1506,19.2003,19.081,19.1108,13100.0
2007-12-14 09:50:00,38.46,38.59,38.37,38.48,10300.0,19.1207,19.1854,19.076,19.1307,10300.0
2007-12-14 10:00:00,38.48,38.63,38.41,38.5,24100.0,19.1307,19.2053,19.0959,19.1406,24100.0
2007-12-14 10:10:00,38.5,39.0,38.5,39.0,17700.0,19.1406,19.3892,19.1406,19.3892,17700.0
2007-12-14 10:20:00,38.98,39.04,38.9,39.02,11500.0,19.3793,19.4091,19.3395,19.3992,11500.0
2007-12-14 10:30:00,38.99,39.04,38.86,38.91,7300.0,19.3842,19.4091,19.3196,19.3445,7300.0
2007-12-14 10:40:00,38.96,39.39,38.92,39.27,12900.0,19.3693,19.5831,19.3494,19.5234,12900.0
2007-12-14 10:50:00,39.27,39.3,39.03,39.22,16300.0,19.5234,19.5384,19.4041,19.4986,16300.0
2007-12-14 11:00:00,39.26,39.39,39.12,39.38,14200.0,19.5185,19.5831,19.4489,19.5781,14200.0
2007-12-14 11:10:00,39.37,39.4,39.28,39.31,8800.0,19.5732,19.5881,19.5284,19.5433,8800.0
2007-12-14 11:20:00,39.32,39.51,39.3,39.42,59100.0,19.5483,19.6428,19.5384,19.598,59100.0
2007-12-14 11:30:00,39.38,39.41,39.2,39.31,3900.0,19.5781,19.593,19.4886,19.5433,3900.0
2007-12-14 11:40:00,39.32,39.36,39.04,39.12,6700.0,19.5483,19.5682,19.4091,19.4489,6700.0
2007-12-14 11:50:00,39.1,39.31,39.05,39.12,7500.0,19.4389,19.5433,19.4141,19.4489,7500.0
2007-12-14 12:00:00,39.15,39.29,39.1,39.2,5400.0,19.4638,19.5334,19.4389,19.4886,5400.0
2007-12-14 12:10:00,39.19,39.23,39.13,39.15,3800.0,19.4837,19.5036,19.4538,19.4638,3800.0
2007-12-14 12:20:00,39.19,39.25,38.94,38.98,11100.0,19.4837,19.5135,19.3594,19.3793,11100.0
2007-12-14 12:30:00,38.97,39.0,38.75,38.8,57000.0,19.3743,19.3892,19.2649,19.2898,57000.0
2007-12-14 12:40:00,38.75,38.8,38.72,38.76,2800.0,19.2649,19.2898,19.25,19.2699,2800.0
2007-12-14 12:50:00,38.84,39.1,38.79,39.05,3500.0,19.3097,19.4389,19.2848,19.4141,3500.0
2007-12-14 13:00:00,39.07,39.07,39.0,39.06,2200.0,19.424,19.424,19.3892,19.419,2200.0
2007-12-14 13:10:00,39.01,39.07,38.89,38.89,2300.0,19.3942,19.424,19.3345,19.3345,2300.0
2007-12-14 13:20:00,38.87,38.98,38.82,38.86,2500.0,19.3246,19.3793,19.2997,19.3196,2500.0
2007-12-14 13:30:00,38.94,38.94,38.8,38.82,2500.0,19.3594,19.3594,19.2898,19.2997,2500.0
2007-12-14 13:40:00,38.79,38.85,38.64,38.7,3100.0,19.2848,19.3146,19.2102,19.2401,3100.0
2007-12-14 13:50:00,38.72,38.77,38.64,38.75,2100.0,19.25,19.2749,19.2102,19.2649,2100.0
2007-12-14 14:00:00,38.72,38.72,38.45,38.72,9200.0,19.25,19.25,19.1158,19.25,9200.0
2007-12-14 14:10:00,38.72,38.77,38.7,38.7,3300.0,19.25,19.2749,19.2401,19.2401,3300.0
2007-12-14 14:20:00,38.73,38.78,38.66,38.72,5600.0,19.255,19.2798,19.2202,19.25,5600.0
2007-12-14 14:30:00,38.75,38.83,38.63,38.83,5000.0,19.2649,19.3047,19.2053,19.3047,5000.0
2007-12-14 14:40:00,38.82,38.92,38.71,38.71,8300.0,19.2997,19.3494,19.245,19.245,8300.0
2007-12-14 14:50:00,38.7,38.7,38.41,38.45,26100.0,19.2401,19.2401,19.0959,19.1158,26100.0
2007-12-14 15:00:00,38.45,38.7,38.27,38.68,32800.0,19.1158,19.2401,19.0263,19.2301,32800.0
2007-12-14 15:10:00,38.68,38.76,38.57,38.6,27000.0,19.2301,19.2699,19.1754,19.1903,27000.0
2007-12-14 15:20:00,38.6,38.6,38.44,38.54,23600.0,19.1903,19.1903,19.1108,19.1605,23600.0
2007-12-14 15:30:00,38.51,38.74,38.49,38.59,20400.0,19.1456,19.2599,19.1357,19.1854,20400.0
2007-12-14 15:40:00,38.58,38.68,38.4,38.4,20200.0,19.1804,19.2301,19.0909,19.0909,20200.0
2007-12-14 15:50:00,38.45,38.45,37.92,38.0,61300.0,19.1158,19.1158,18.8523,18.892,61300.0
2007-12-17 09:30:00,37.0,37.4,36.92,36.92,21100.0,18.3949,18.5938,18.3551,18.3551,21100.0
2007-12-17 09:40:00,36.99,36.99,36.6,36.61,31200.0,18.3899,18.3899,18.196,18.201,31200.0
2007-12-17 09:50:00,36.6,36.95,36.6,36.95,43200.0,18.196,18.37,18.196,18.37,43200.0
2007-12-17 10:00:00,36.93,37.02,36.75,36.8,28900.0,18.3601,18.4048,18.2706,18.2955,28900.0
2007-12-17 10:10:00,36.76,36.98,36.75,36.92,39100.0,18.2756,18.3849,18.2706,18.3551,39100.0
2007-12-17 10:20:00,36.9,36.9,36.61,36.61,41800.0,18.3452,18.3452,18.201,18.201,41800.0
2007-12-17 10:30:00,36.64,36.84,36.61,36.83,27700.0,18.2159,18.3153,18.201,18.3104,27700.0
2007-12-17 10:40:00,36.85,36.94,36.79,36.79,25200.0,18.3203,18.3651,18.2905,18.2905,25200.0
2007-12-17 10:50:00,36.78,36.79,36.62,36.67,21000.0,18.2855,18.2905,18.206,18.2308,21000.0
2007-12-17 11:00:00,36.66,36.67,36.4,36.44,24200.0,18.2259,18.2308,18.0966,18.1165,24200.0
2007-12-17 11:10:00,36.42,36.6,36.24,36.6,19200.0,18.1065,18.196,18.017,18.196,19200.0
2007-12-17 11:20:00,36.6,36.71,36.4,36.51,24600.0,18.196,18.2507,18.0966,18.1513,24600.0
2007-12-17 11:30:00,36.5,36.7,36.49,36.66,18900.0,18.1463,18.2457,18.1413,18.2259,18900.0
2007-12-17 11:40:00,36.65,36.68,36.44,36.54,21600.0,18.2209,18.2358,18.1165,18.1662,21600.0
2007-12-17 11:50:00,36.54,36.7,36.51,36.7,24300.0,18.1662,18.2457,18.1513,18.2457,24300.0
2007-12-17 12:00:00,36.67,36.69,36.6,36.65,14300.0,18.2308,18.2408,18.196,18.2209,14300.0
2007-12-17 12:10:00,36.64,36.79,36.64,36.79,11100.0,18.2159,18.2905,18.2159,18.2905,11100.0
2007-12-17 12:20:00,36.76,36.89,36.75,36.85,7200.0,18.2756,18.3402,18.2706,18.3203,7200.0
2007-12-17 12:30:00,36.85,37.04,36.85,37.03,11600.0,18.3203,18.4148,18.3203,18.4098,11600.0
2007-12-17 12:40:00,37.03,37.1,36.91,36.94,12300.0,18.4098,18.4446,18.3501,18.3651,12300.0
2007-12-17 12:50:00,36.92,37.03,36.9,37.01,13900.0,18.3551,18.4098,18.3452,18.3999,13900.0
2007-12-17 13:00:00,37.01,37.27,36.98,37.2,29400.0,18.3999,18.5291,18.3849,18.4943,29400.0
2007-12-17 13:10:00,37.18,37.26,36.94,37.0,24300.0,18.4844,18.5241,18.3651,18.3949,24300.0
2007-12-17 13:20:00,37.0,37.13,36.94,37.03,21200.0,18.3949,18.4595,18.3651,18.4098,21200.0
2007-12-17 13:30:00,37.02,37.02,36.8,36.88,22300.0,18.4048,18.4048,18.2955,18.3352,22300.0
2007-12-17 13:40:00,36.88,37.02,36.76,36.87,16800.0,18.3352,18.4048,18.2756,18.3303,16800.0
2007-12-17 13:50:00,36.91,36.95,36.75,36.83,26600.0,18.3501,18.37,18.2706,18.3104,26600.0
2007-12-17 14:00:00,36.76,36.93,36.75,36.89,17900.0,18.2756,18.3601,18.2706,18.3402,17900.0
2007-12-17 14:10:00,36.85,37.01,36.85,36.9,13400.0,18.3203,18.3999,18.3203,18.3452,13400.0
2007-12-17 14:20:00,36.87,37.0,36.87,36.89,14100.0,18.3303,18.3949,18.3303,18.3402,14100.0
2007-12-17 14:30:00,36.92,37.04,36.89,37.01,10700.0,18.3551,18.4148,18.3402,18.3999,10700.0
2007-12-17 14:40:00,37.02,37.05,36.83,36.83,10800.0,18.4048,18.4197,18.3104,18.3104,10800.0
2007-12-17 14:50:00,36.79,36.93,36.77,36.9,15300.0,18.2905,18.3601,18.2805,18.3452,15300.0
2007-12-17 15:00:00,36.93,37.27,36.83,37.01,42200.0,18.3601,18.5291,18.3104,18.3999,42200.0
2007-12-17 15:10:00,36.99,37.11,36.87,36.95,16000.0,18.3899,18.4496,18.3303,18.37,16000.0
2007-12-17 15:20:00,36.91,37.0,36.8,36.84,32900.0,18.3501,18.3949,18.2955,18.3153,32900.0
2007-12-17 15:30:00,36.83,37.03,36.79,36.96,44500.0,18.3104,18.4098,18.2905,18.375,44500.0
2007-12-17 15:40:00,36.96,36.96,36.54,36.87,39400.0,18.375,18.375,18.1662,18.3303,39400.0
2007-12-17 15:50:00,36.85,36.92,36.55,36.6,46300.0,18.3203,18.3551,18.1712,18.196,46300.0
2007-12-18 09:30:00,37.39,38.29,37.05,37.91,42400.0,18.5888,19.0362,18.4197,18.8473,42400.0
2007-12-18 09:40:00,38.05,38.05,37.37,37.39,43100.0,18.9169,18.9169,18.5788,18.5888,43100.0
2007-12-18 09:50:00,37.38,37.5,37.34,37.4,31000.0,18.5838,18.6435,18.5639,18.5938,31000.0
2007-12-18 10:00:00,37.47,37.48,37.32,37.47,19600.0,18.6286,18.6335,18.554,18.6286,19600.0
2007-12-18 10:10:00,37.41,37.44,37.05,37.12,28700.0,18.5987,18.6136,18.4197,18.4545,28700.0
2007-12-18 10:20:00,37.15,37.24,37.1,37.2,78800.0,18.4695,18.5142,18.4446,18.4943,78800.0
2007-12-18 10:30:00,37.21,37.26,36.85,36.95,46900.0,18.4993,18.5241,18.3203,18.37,46900.0
2007-12-18 10:40:00,36.95,36.99,36.93,36.96,32900.0,18.37,18.3899,18.3601,18.375,32900.0
2007-12-18 10:50:00,36.96,37.04,36.94,37.0,17300.0,18.375,18.4148,18.3651,18.3949,17300.0
2007-12-18 11:00:00,36.99,37.07,36.99,37.01,18800.0,18.3899,18.4297,18.3899,18.3999,18800.0
2007-12-18 11:10:00,37.01,37.01,36.94,36.97,35800.0,18.3999,18.3999,18.3651,18.38,35800.0
2007-12-18 11:20:00,36.96,36.97,36.78,36.82,13100.0,18.375,18.38,18.2855,18.3054,13100.0
2007-12-18 11:30:00,36.79,36.85,36.75,36.81,12400.0,18.2905,18.3203,18.2706,18.3004,12400.0
2007-12-18 11:40:00,36.82,36.83,36.69,36.72,25100.0,18.3054,18.3104,18.2408,18.2557,25100.0
2007-12-18 11:50:00,36.7,36.75,36.5,36.6,30000.0,18.2457,18.2706,18.1463,18.196,30000.0
2007-12-18 12:00:00,36.56,36.68,36.54,36.65,21300.0,18.1761,18.2358,18.1662,18.2209,21300.0
2007-12-18 12:10:00,36.65,36.69,36.46,36.65,16900.0,18.2209,18.2408,18.1264,18.2209,16900.0
2007-12-18 12:20:00,36.63,36.69,36.55,36.57,18500.0,18.2109,18.2408,18.1712,18.1811,18500.0
2007-12-18 12:30:00,36.57,36.65,36.5,36.62,19700.0,18.1811,18.2209,18.1463,18.206,19700.0
2007-12-18 12:40:00,36.62,36.64,36.48,36.53,26300.0,18.206,18.2159,18.1364,18.1612,26300.0
2007-12-18 12:50:00,36.53,36.53,36.49,36.5,25500.0,18.1612,18.1612,18.1413,18.1463,25500.0
2007-12-18 13:00:00,36.49,36.5,36.44,36.45,14100.0,18.1413,18.1463,18.1165,18.1215,14100.0
2007-12-18 13:10:00,36.45,36.5,36.4,36.47,18200.0,18.1215,18.1463,18.0966,18.1314,18200.0
2007-12-18 13:20:00,36.48,36.69,36.48,36.63,24900.0,18.1364,18.2408,18.1364,18.2109,24900.0
2007-12-18 13:30:00,36.65,36.69,36.57,36.68,21200.0,18.2209,18.2408,18.1811,18.2358,21200.0
2007-12-18 13:40:00,36.69,36.71,36.55,36.69,40100.0,18.2408,18.2507,18.1712,18.2408,40100.0
2007-12-18 13:50:00,36.66,36.7,36.63,36.65,22500.0,18.2259,18.2457,18.2109,18.2209,22500.0
2007-12-18 14:00:00,36.63,36.79,36.56,36.76,28500.0,18.2109,18.2905,18.1761,18.2756,28500.0
2007-12-18 14:10:00,36.78,36.81,36.58,36.62,60500.0,18.2855,18.3004,18.1861,18.206,60500.0
2007-12-18 14:20:00,36.57,36.85,36.5,36.85,15800.0,18.1811,18.3203,18.1463,18.3203,15800.0
2007-12-18 14:30:00,36.86,37.04,36.86,37.0,42200.0,18.3253,18.4148,18.3253,18.3949,42200.0
2007-12-18 14:40:00,37.01,37.08,36.96,37.06,19700.0,18.3999,18.4347,18.375,18.4247,19700.0
2007-12-18 14:50:00,37.07,37.12,36.96,37.05,24700.0,18.4297,18.4545,18.375,18.4197,24700.0
2007-12-18 15:00:00,37.05,37.12,36.98,36.98,27800.0,18.4197,18.4545,18.3849,18.3849,27800.0
2007-12-18 15:10:00,37.02,37.21,37.0,37.07,27100.0,18.4048,18.4993,18.3949,18.4297,27100.0
2007-12-18 15:20:00,37.06,37.16,36.98,37.09,40400.0,18.4247,18.4744,18.3849,18.4396,40400.0
2007-12-18 15:30:00,37.08,37.3,37.08,37.3,55000.0,18.4347,18.544,18.4347,18.544,55000.0
2007-12-18 15:40:00,37.3,37.36,37.22,37.23,72500.0,18.544,18.5739,18.5043,18.5092,72500.0
2007-12-18 15:50:00,37.21,37.63,37.13,37.58,90900.0,18.4993,18.7081,18.4595,18.6832,90900.0
2007-12-19 09:30:00,37.68,37.99,37.31,37.54,12100.0,18.733,18.8871,18.549,18.6634,12100.0
2007-12-19 09:40:00,37.54,38.11,37.47,38.03,38200.0,18.6634,18.9467,18.6286,18.907,38200.0
2007-12-19 09:50:00,37.99,38.03,37.79,37.89,11700.0,18.8871,18.907,18.7876,18.8374,11700.0
2007-12-19 10:00:00,37.91,38.06,37.68,37.76,40000.0,18.8473,18.9219,18.733,18.7727,40000.0
2007-12-19 10:10:00,37.83,37.9,37.63,37.75,19800.0,18.8075,18.8423,18.7081,18.7678,19800.0
2007-12-19 10:20:00,37.79,37.93,37.75,37.91,7100.0,18.7876,18.8572,18.7678,18.8473,7100.0
2007-12-19 10:30:00,37.93,37.93,37.8,37.9,9600.0,18.8572,18.8572,18.7926,18.8423,9600.0
2007-12-19 10:40:00,37.92,37.94,37.85,37.87,8300.0,18.8523,18.8622,18.8175,18.8274,8300.0
2007-12-19 10:50:00,37.87,37.98,37.72,37.73,12300.0,18.8274,18.8821,18.7528,18.7578,12300.0
2007-12-19 11:00:00,37.77,37.81,37.65,37.76,5100.0,18.7777,18.7976,18.718,18.7727,5100.0
2007-12-19 11:10:00,37.73,37.78,37.64,37.65,6400.0,18.7578,18.7827,18.7131,18.718,6400.0
2007-12-19 11:20:00,37.65,37.7,37.39,37.39,8400.0,18.718,18.7429,18.5888,18.5888,8400.0
2007-12-19 11:30:00,37.38,37.53,37.33,37.53,6100.0,18.5838,18.6584,18.559,18.6584,6100.0
2007-12-19 11:40:00,37.53,37.55,37.49,37.5,4100.0,18.6584,18.6683,18.6385,18.6435,4100.0
2007-12-19 11:50:00,37.5,37.58,37.28,37.28,26200.0,18.6435,18.6832,18.5341,18.5341,26200.0
2007-12-19 12:00:00,37.31,37.59,37.31,37.56,11700.0,18.549,18.6882,18.549,18.6733,11700.0
2007-12-19 12:10:00,37.64,37.88,37.6,37.72,16900.0,18.7131,18.8324,18.6932,18.7528,16900.0
2007-12-19 12:20:00,37.72,38.0,37.66,37.99,13200.0,18.7528,18.892,18.723,18.8871,13200.0
2007-12-19 12:30:00,37.99,38.0,37.92,37.92,21500.0,18.8871,18.892,18.8523,18.8523,21500.0
2007-12-19 12:40:00,37.91,38.02,37.8,37.95,12300.0,18.8473,18.902,18.7926,18.8672,12300.0
2007-12-19 12:50:00,38.0,38.03,37.98,38.01,20800.0,18.892,18.907,18.8821,18.897,20800.0
2007-12-19 13:00:00,38.01,38.02,37.93,37.99,19700.0,18.897,18.902,18.8572,18.8871,19700.0
2007-12-19 13:10:00,38.01,38.08,37.97,38.0,20700.0,18.897,18.9318,18.8771,18.892,20700.0
2007-12-19 13:20:00,37.99,38.0,37.92,37.97,19800.0,18.8871,18.892,18.8523,18.8771,19800.0
2007-12-19 13:30:00,37.93,38.01,37.9,38.01,7500.0,18.8572,18.897,18.8423,18.897,7500.0
2007-12-19 13:40:00,37.99,38.0,37.74,37.92,13700.0,18.8871,18.892,18.7628,18.8523,13700.0
2007-12-19 13:50:00,37.92,37.95,37.82,37.93,5000.0,18.8523,18.8672,18.8026,18.8572,5000.0
2007-12-19 14:00:00,37.94,38.12,37.94,38.0,31800.0,18.8622,18.9517,18.8622,18.892,31800.0
2007-12-19 14:10:00,37.98,38.09,37.9,37.96,31800.0,18.8821,18.9368,18.8423,18.8722,31800.0
2007-12-19 14:20:00,37.97,38.12,37.95,37.95,37200.0,18.8771,18.9517,18.8672,18.8672,37200.0
2007-12-19 14:30:00,38.01,38.11,37.99,38.02,8300.0,18.897,18.9467,18.8871,18.902,8300.0
2007-12-19 14:40:00,38.02,38.23,38.0,38.19,14700.0,18.902,19.0064,18.892,18.9865,14700.0
2007-12-19 14:50:00,38.19,38.21,37.96,38.0,23800.0,18.9865,18.9965,18.8722,18.892,23800.0
2007-12-19 15:00:00,37.98,38.08,37.9,37.93,27300.0,18.8821,18.9318,18.8423,18.8572,27300.0
2007-12-19 15:10:00,37.93,38.02,37.9,38.0,23400.0,18.8572,18.902,18.8423,18.892,23400.0
2007-12-19 15:20:00,38.0,38.05,37.86,37.98,15400.0,18.892,18.9169,18.8224,18.8821,15400.0
2007-12-19 15:30:00,38.0,38.07,37.91,37.97,17500.0,18.892,18.9268,18.8473,18.8771,17500.0
2007-12-19 15:40:00,37.97,38.06,37.95,38.0,13200.0,18.8771,18.9219,18.8672,18.892,13200.0
2007-12-19 15:50:00,38.0,38.15,37.98,38.13,22700.0,18.892,18.9666,18.8821,18.9567,22700.0
2007-12-20 09:30:00,38.4,38.6,38.15,38.55,8900.0,19.0909,19.1903,18.9666,19.1655,8900.0
2007-12-20 09:40:00,38.62,38.78,38.5,38.72,10000.0,19.2003,19.2798,19.1406,19.25,10000.0
2007-12-20 09:50:00,38.71,38.72,38.47,38.47,12400.0,19.245,19.25,19.1257,19.1257,12400.0
2007-12-20 10:00:00,38.51,38.76,38.45,38.71,7600.0,19.1456,19.2699,19.1158,19.245,7600.0
2007-12-20 10:10:00,38.68,38.69,38.27,38.31,7200.0,19.2301,19.2351,19.0263,19.0462,7200.0
2007-12-20 10:20:00,38.32,38.5,38.32,38.44,8500.0,19.0511,19.1406,19.0511,19.1108,8500.0
2007-12-20 10:30:00,38.42,38.51,38.29,38.38,18200.0,19.1009,19.1456,19.0362,19.081,18200.0
2007-12-20 10:40:00,38.36,38.52,38.35,38.38,15200.0,19.071,19.1506,19.0661,19.081,15200.0
2007-12-20 10:50:00,38.37,38.43,38.25,38.38,22800.0,19.076,19.1058,19.0163,19.081,22800.0
2007-12-20 11:00:00,38.38,38.42,38.22,38.34,15100.0,19.081,19.1009,19.0014,19.0611,15100.0
2007-12-20 11:10:00,38.38,38.51,38.32,38.4,15500.0,19.081,19.1456,19.0511,19.0909,15500.0
2007-12-20 11:20:00,38.38,38.64,38.26,38.62,25300.0,19.081,19.2102,19.0213,19.2003,25300.0
2007-12-20 11:30:00,38.55,38.59,38.42,38.5,12700.0,19.1655,19.1854,19.1009,19.1406,12700.0
2007-12-20 11:40:00,38.49,38.55,38.35,38.49,18600.0,19.1357,19.1655,19.0661,19.1357,18600.0
2007-12-20 11:50:00,38.45,38.58,38.42,38.46,23000.0,19.1158,19.1804,19.1009,19.1207,23000.0
2007-12-20 12:00:00,38.47,38.47,38.18,38.25,16500.0,19.1257,19.1257,18.9815,19.0163,16500.0
2007-12-20 12:10:00,38.27,38.3,38.24,38.25,9800.0,19.0263,19.0412,19.0114,19.0163,9800.0
2007-12-20 12:20:00,38.25,38.25,38.04,38.1,27800.0,19.0163,19.0163,18.9119,18.9418,27800.0
2007-12-20 12:30:00,38.09,38.1,37.9,38.02,45400.0,18.9368,18.9418,18.8423,18.902,45400.0
2007-12-20 12:40:00,38.03,38.18,37.99,38.06,8000.0,18.907,18.9815,18.8871,18.9219,8000.0
2007-12-20 12:50:00,38.06,38.12,38.01,38.11,7100.0,18.9219,18.9517,18.897,18.9467,7100.0
2007-12-20 13:00:00,38.1,38.19,38.05,38.05,21200.0,18.9418,18.9865,18.9169,18.9169,21200.0
2007-12-20 13:10:00,38.08,38.1,38.04,38.09,5300.0,18.9318,18.9418,18.9119,18.9368,5300.0
2007-12-20 13:20:00,38.12,38.25,37.95,38.02,23600.0,18.9517,19.0163,18.8672,18.902,23600.0
2007-12-20 13:30:00,38.03,38.03,37.95,38.0,6700.0,18.907,18.907,18.8672,18.892,6700.0
2007-12-20 13:40:00,38.0,38.01,37.9,37.96,3400.0,18.892,18.897,18.8423,18.8722,3400.0
2007-12-20 13:50:00,37.96,38.09,37.95,38.04,12000.0,18.8722,18.9368,18.8672,18.9119,12000.0
2007-12-20 14:00:00,38.04,38.07,37.9,37.93,5400.0,18.9119,18.9268,18.8423,18.8572,5400.0
2007-12-20 14:10:00,37.92,38.1,37.88,38.08,15500.0,18.8523,18.9418,18.8324,18.9318,15500.0
2007-12-20 14:20:00,38.05,38.21,37.98,38.21,12400.0,18.9169,18.9965,18.8821,18.9965,12400.0
2007-12-20 14:30:00,38.23,38.44,38.2,38.31,21000.0,19.0064,19.1108,18.9915,19.0462,21000.0
2007-12-20 14:40:00,38.3,38.35,38.05,38.11,28700.0,19.0412,19.0661,18.9169,18.9467,28700.0
2007-12-20 14:50:00,38.11,38.14,37.99,38.06,13800.0,18.9467,18.9617,18.8871,18.9219,13800.0
2007-12-20 15:00:00,38.08,38.08,37.91,38.0,13700.0,18.9318,18.9318,18.8473,18.892,13700.0
2007-12-20 15:10:00,38.05,38.12,37.96,38.04,16700.0,18.9169,18.9517,18.8722,18.9119,16700.0
2007-12-20 15:20:00,38.07,38.19,37.98,38.01,14700.0,18.9268,18.9865,18.8821,18.897,14700.0
2007-12-20 15:30:00,38.01,38.06,37.76,37.98,29600.0,18.897,18.9219,18.7727,18.8821,29600.0
2007-12-20 15:40:00,38.0,38.01,37.94,37.99,21800.0,18.892,18.897,18.8622,18.8871,21800.0
2007-12-20 15:50:00,38.0,38.25,37.97,38.1,47100.0,18.892,19.0163,18.8771,18.9418,47100.0
2007-12-21 09:30:00,38.86,39.1,38.64,38.84,259200.0,19.3196,19.4389,19.2102,19.3097,259200.0
2007-12-21 09:40:00,38.79,39.48,38.76,39.15,17500.0,19.2848,19.6278,19.2699,19.4638,17500.0
2007-12-21 09:50:00,39.11,39.2,38.97,38.99,31800.0,19.4439,19.4886,19.3743,19.3842,31800.0
2007-12-21 10:00:00,38.99,39.02,38.92,38.99,19400.0,19.3842,19.3992,19.3494,19.3842,19400.0
2007-12-21 10:10:00,38.99,39.02,38.8,38.87,30000.0,19.3842,19.3992,19.2898,19.3246,30000.0
2007-12-21 10:20:00,38.87,39.04,38.84,38.93,9000.0,19.3246,19.4091,19.3097,19.3544,9000.0
2007-12-21 10:30:00,38.98,39.03,38.78,38.78,8000.0,19.3793,19.4041,19.2798,19.2798,8000.0
2007-12-21 10:40:00,38.78,38.83,38.74,38.75,11900.0,19.2798,19.3047,19.2599,19.2649,11900.0
2007-12-21 10:50:00,38.74,38.82,38.65,38.82,12000.0,19.2599,19.2997,19.2152,19.2997,12000.0
2007-12-21 11:00:00,38.79,38.82,38.67,38.7,7400.0,19.2848,19.2997,19.2251,19.2401,7400.0
2007-12-21 11:10:00,38.7,38.71,38.57,38.6,13200.0,19.2401,19.245,19.1754,19.1903,13200.0
2007-12-21 11:20:00,38.61,38.61,38.53,38.55,7100.0,19.1953,19.1953,19.1555,19.1655,7100.0
2007-12-21 11:30:00,38.53,38.54,38.43,38.43,13800.0,19.1555,19.1605,19.1058,19.1058,13800.0
2007-12-21 11:40:00,38.45,38.45,38.33,38.34,18200.0,19.1158,19.1158,19.0561,19.0611,18200.0
2007-12-21 11:50:00,38.34,38.35,38.23,38.24,22100.0,19.0611,19.0661,19.0064,19.0114,22100.0
2007-12-21 12:00:00,38.25,38.34,38.23,38.25,17600.0,19.0163,19.0611,19.0064,19.0163,17600.0
2007-12-21 12:10:00,38.24,38.36,38.22,38.24,9600.0,19.0114,19.071,19.0014,19.0114,9600.0
2007-12-21 12:20:00,38.24,38.25,38.22,38.25,3700.0,19.0114,19.0163,19.0014,19.0163,3700.0
2007-12-21 12:30:00,38.24,38.25,38.23,38.25,3800.0,19.0114,19.0163,19.0064,19.0163,3800.0
2007-12-21 12:40:00,38.24,38.28,38.18,38.22,10500.0,19.0114,19.0313,18.9815,19.0014,10500.0
2007-12-21 12:50:00,38.24,38.24,38.02,38.03,9100.0,19.0114,19.0114,18.902,18.907,9100.0
2007-12-21 13:00:00,38.02,38.11,38.02,38.08,9600.0,18.902,18.9467,18.902,18.9318,9600.0
2007-12-21 13:10:00,38.09,38.11,38.06,38.07,7200.0,18.9368,18.9467,18.9219,18.9268,7200.0
2007-12-21 13:20:00,38.09,38.11,38.07,38.08,2400.0,18.9368,18.9467,18.9268,18.9318,2400.0
2007-12-21 13:30:00,38.1,38.12,38.09,38.12,3000.0,18.9418,18.9517,18.9368,18.9517,3000.0
2007-12-21 13:40:00,38.12,38.13,38.1,38.11,2200.0,18.9517,18.9567,18.9418,18.9467,2200.0
2007-12-21 13:50:00,38.12,38.21,38.11,38.11,8800.0,18.9517,18.9965,18.9467,18.9467,8800.0
2007-12-21 14:00:00,38.09,38.13,37.96,37.99,18400.0,18.9368,18.9567,18.8722,18.8871,18400.0
2007-12-21 14:10:00,37.99,38.06,37.92,38.03,14000.0,18.8871,18.9219,18.8523,18.907,14000.0
2007-12-21 14:20:00,38.05,38.09,38.03,38.05,5900.0,18.9169,18.9368,18.907,18.9169,5900.0
2007-12-21 14:30:00,38.03,38.17,38.02,38.17,9100.0,18.907,18.9766,18.902,18.9766,9100.0
2007-12-21 14:40:00,38.14,38.3,38.1,38.24,16100.0,18.9617,19.0412,18.9418,19.0114,16100.0
2007-12-21 14:50:00,38.24,38.25,38.17,38.22,11200.0,19.0114,19.0163,18.9766,19.0014,11200.0
2007-12-21 15:00:00,38.23,38.24,38.22,38.24,11700.0,19.0064,19.0114,19.0014,19.0114,11700.0
2007-12-21 15:10:00,38.23,38.23,38.12,38.13,14500.0,19.0064,19.0064,18.9517,18.9567,14500.0
2007-12-21 15:20:00,38.13,38.16,37.97,38.0,30900.0,18.9567,18.9716,18.8771,18.892,30900.0
2007-12-21 15:30:00,37.99,38.01,37.93,37.96,31900.0,18.8871,18.897,18.8572,18.8722,31900.0
2007-12-21 15:40:00,37.95,38.35,37.95,38.1,53500.0,18.8672,19.0661,18.8672,18.9418,53500.0
2007-12-21 15:50:00,38.13,38.31,38.0,38.25,33400.0,18.9567,19.0462,18.892,19.0163,33400.0
2007-12-24 09:30:00,38.7,39.21,38.62,38.86,12800.0,19.2401,19.4936,19.2003,19.3196,12800.0
2007-12-24 09:40:00,38.86,39.17,38.79,39.17,13300.0,19.3196,19.4737,19.2848,19.4737,13300.0
2007-12-24 09:50:00,39.09,39.17,38.92,38.94,15000.0,19.434,19.4737,19.3494,19.3594,15000.0
2007-12-24 10:00:00,38.92,38.94,38.67,38.87,7900.0,19.3494,19.3594,19.2251,19.3246,7900.0
2007-12-24 10:10:00,38.93,39.0,38.85,38.97,10100.0,19.3544,19.3892,19.3146,19.3743,10100.0
2007-12-24 10:20:00,39.0,39.03,38.87,38.97,8800.0,19.3892,19.4041,19.3246,19.3743,8800.0
2007-12-24 10:30:00,38.97,39.07,38.87,38.93,19100.0,19.3743,19.424,19.3246,19.3544,19100.0
2007-12-24 10:40:00,38.99,39.05,38.97,39.01,10100.0,19.3842,19.4141,19.3743,19.3942,10100.0
2007-12-24 10:50:00,39.01,39.02,39.0,39.01,4400.0,19.3942,19.3992,19.3892,19.3942,4400.0
2007-12-24 11:00:00,39.01,39.07,38.91,38.91,20400.0,19.3942,19.424,19.3445,19.3445,20400.0
2007-12-24 11:10:00,38.98,39.03,38.96,39.01,13400.0,19.3793,19.4041,19.3693,19.3942,13400.0
2007-12-24 11:20:00,39.01,39.11,38.99,39.06,8000.0,19.3942,19.4439,19.3842,19.419,8000.0
2007-12-24 11:30:00,39.06,39.29,39.06,39.29,8200.0,19.419,19.5334,19.419,19.5334,8200.0
2007-12-24 11:40:00,39.28,39.49,39.27,39.48,6200.0,19.5284,19.6328,19.5234,19.6278,6200.0
2007-12-24 11:50:00,39.47,39.5,39.43,39.49,13800.0,19.6229,19.6378,19.603,19.6328,13800.0
2007-12-24 12:00:00,39.5,39.56,39.4,39.56,9800.0,19.6378,19.6676,19.5881,19.6676,9800.0
2007-12-24 12:10:00,39.56,39.72,39.45,39.51,22900.0,19.6676,19.7472,19.6129,19.6428,22900.0
2007-12-24 12:20:00,39.52,39.58,39.25,39.34,17900.0,19.6477,19.6776,19.5135,19.5582,17900.0
2007-12-24 12:30:00,39.34,39.53,39.25,39.53,20300.0,19.5582,19.6527,19.5135,19.6527,20300.0
2007-12-24 12:40:00,39.56,39.66,39.51,39.63,10800.0,19.6676,19.7173,19.6428,19.7024,10800.0
2007-12-24 12:50:00,39.68,40.1,39.66,40.05,41000.0,19.7273,19.9361,19.7173,19.9112,41000.0
2007-12-24 13:00:00,39.98,40.09,39.98,40.09,16300.0,19.8764,19.9311,19.8764,19.9311,16300.0
2007-12-24 13:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 13:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 14:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:00:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:10:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:20:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:30:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:40:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-24 15:50:00,40.09,40.09,40.09,40.09,0.0,19.9311,19.9311,19.9311,19.9311,0.0
2007-12-26 09:30:00,40.04,40.13,39.75,40.07,20200.0,19.9063,19.951,19.7621,19.9212,20200.0
2007-12-26 09:40:00,40.07,40.16,39.93,39.93,10000.0,19.9212,19.9659,19.8516,19.8516,10000.0
2007-12-26 09:50:00,39.96,40.07,39.77,39.87,6400.0,19.8665,19.9212,19.772,19.8217,6400.0
2007-12-26 10:00:00,39.77,39.88,39.77,39.86,2400.0,19.772,19.8267,19.772,19.8168,2400.0
2007-12-26 10:10:00,39.88,40.06,39.88,39.98,5500.0,19.8267,19.9162,19.8267,19.8764,5500.0
2007-12-26 10:20:00,39.99,40.01,39.96,39.98,7800.0,19.8814,19.8913,19.8665,19.8764,7800.0
2007-12-26 10:30:00,39.98,40.0,39.85,39.92,18900.0,19.8764,19.8864,19.8118,19.8466,18900.0
2007-12-26 10:40:00,39.92,40.0,39.89,39.95,3000.0,19.8466,19.8864,19.8317,19.8615,3000.0
2007-12-26 10:50:00,39.97,40.0,39.92,39.92,4200.0,19.8715,19.8864,19.8466,19.8466,4200.0
2007-12-26 11:00:00,39.92,40.0,39.92,39.98,7400.0,19.8466,19.8864,19.8466,19.8764,7400.0
2007-12-26 11:10:00,39.98,39.99,39.83,39.83,3200.0,19.8764,19.8814,19.8018,19.8018,3200.0
2007-12-26 11:20:00,39.88,39.9,39.76,39.78,4400.0,19.8267,19.8367,19.767,19.777,4400.0
2007-12-26 11:30:00,39.78,39.9,39.75,39.85,8600.0,19.777,19.8367,19.7621,19.8118,8600.0
2007-12-26 11:40:00,39.88,39.94,39.85,39.88,6400.0,19.8267,19.8565,19.8118,19.8267,6400.0
2007-12-26 11:50:00,39.88,39.94,39.85,39.86,9300.0,19.8267,19.8565,19.8118,19.8168,9300.0
2007-12-26 12:00:00,39.85,39.87,39.74,39.75,11000.0,19.8118,19.8217,19.7571,19.7621,11000.0
2007-12-26 12:10:00,39.79,39.84,39.75,39.82,5800.0,19.782,19.8068,19.7621,19.7969,5800.0
2007-12-26 12:20:00,39.78,39.93,39.78,39.93,9700.0,19.777,19.8516,19.777,19.8516,9700.0
2007-12-26 12:30:00,39.93,40.0,39.9,39.9,5700.0,19.8516,19.8864,19.8367,19.8367,5700.0
2007-12-26 12:40:00,39.94,39.95,39.9,39.93,1900.0,19.8565,19.8615,19.8367,19.8516,1900.0
2007-12-26 12:50:00,39.93,40.02,39.92,39.99,7900.0,19.8516,19.8963,19.8466,19.8814,7900.0
2007-12-26 13:00:00,39.96,40.01,39.92,39.93,9000.0,19.8665,19.8913,19.8466,19.8516,9000.0
2007-12-26 13:10:00,39.92,40.0,39.89,39.99,8900.0,19.8466,19.8864,19.8317,19.8814,8900.0
2007-12-26 13:20:00,39.99,40.0,39.98,39.98,6900.0,19.8814,19.8864,19.8764,19.8764,6900.0
2007-12-26 13:30:00,39.98,40.0,39.91,39.92,5000.0,19.8764,19.8864,19.8416,19.8466,5000.0
2007-12-26 13:40:00,39.94,40.07,39.91,40.0,20300.0,19.8565,19.9212,19.8416,19.8864,20300.0
2007-12-26 13:50:00,39.98,40.02,39.97,40.02,8400.0,19.8764,19.8963,19.8715,19.8963,8400.0
2007-12-26 14:00:00,40.01,40.02,39.98,39.98,12000.0,19.8913,19.8963,19.8764,19.8764,12000.0
2007-12-26 14:10:00,39.97,40.0,39.84,39.95,10500.0,19.8715,19.8864,19.8068,19.8615,10500.0
2007-12-26 14:20:00,39.89,40.0,39.89,39.94,11200.0,19.8317,19.8864,19.8317,19.8565,11200.0
2007-12-26 14:30:00,39.95,40.0,39.95,39.97,12000.0,19.8615,19.8864,19.8615,19.8715,12000.0
2007-12-26 14:40:00,39.98,40.08,39.95,39.97,14600.0,19.8764,19.9261,19.8615,19.8715,14600.0
2007-12-26 14:50:00,39.99,40.0,39.95,39.95,1400.0,19.8814,19.8864,19.8615,19.8615,1400.0
2007-12-26 15:00:00,39.95,40.0,39.95,39.99,2600.0,19.8615,19.8864,19.8615,19.8814,2600.0
2007-12-26 15:10:00,39.99,40.02,39.96,40.01,4600.0,19.8814,19.8963,19.8665,19.8913,4600.0
2007-12-26 15:20:00,40.0,40.03,39.87,40.02,16200.0,19.8864,19.9013,19.8217,19.8963,16200.0
2007-12-26 15:30:00,40.0,40.16,39.88,40.11,55200.0,19.8864,19.9659,19.8267,19.9411,55200.0
2007-12-26 15:40:00,40.1,40.24,40.05,40.24,19100.0,19.9361,20.0057,19.9112,20.0057,19100.0
2007-12-26 15:50:00,40.24,40.33,40.2,40.28,29000.0,20.0057,20.0504,19.9858,20.0256,29000.0
2007-12-27 09:30:00,40.07,40.41,40.06,40.13,15500.0,20.0795,20.2499,20.0745,20.1096,15500.0
2007-12-27 09:40:00,40.07,40.26,40.07,40.15,18800.0,20.0795,20.1747,20.0795,20.1196,18800.0
2007-12-27 09:50:00,40.16,40.41,39.7,39.75,11000.0,20.1246,20.2499,19.8941,19.9192,11000.0
2007-12-27 10:00:00,39.79,39.9,39.52,39.53,6300.0,19.9392,19.9943,19.8039,19.8089,6300.0
2007-12-27 10:10:00,39.53,39.79,39.43,39.73,3900.0,19.8089,19.9392,19.7588,19.9091,3900.0
2007-12-27 10:20:00,39.7,40.01,39.7,39.95,8400.0,19.8941,20.0494,19.8941,20.0194,8400.0
2007-12-27 10:30:00,39.96,40.04,39.8,39.95,13600.0,20.0244,20.0645,19.9442,20.0194,13600.0
2007-12-27 10:40:00,39.98,40.01,39.79,39.82,10100.0,20.0344,20.0494,19.9392,19.9542,10100.0
2007-12-27 10:50:00,39.84,39.96,39.74,39.85,3400.0,19.9643,20.0244,19.9141,19.9693,3400.0
2007-12-27 11:00:00,39.85,39.94,39.59,39.61,7300.0,19.9693,20.0144,19.839,19.849,7300.0
2007-12-27 11:10:00,39.61,39.68,39.55,39.68,3300.0,19.849,19.8841,19.8189,19.8841,3300.0
2007-12-27 11:20:00,39.7,39.72,39.61,39.67,1100.0,19.8941,19.9041,19.849,19.8791,1100.0
2007-12-27 11:30:00,39.65,39.67,39.55,39.57,3800.0,19.869,19.8791,19.8189,19.829,3800.0
2007-12-27 11:40:00,39.6,39.64,39.49,39.49,3600.0,19.844,19.864,19.7889,19.7889,3600.0
2007-12-27 11:50:00,39.48,39.55,39.42,39.44,3600.0,19.7839,19.8189,19.7538,19.7638,3600.0
2007-12-27 12:00:00,39.42,39.42,39.09,39.25,11900.0,19.7538,19.7538,19.5884,19.6686,11900.0
2007-12-27 12:10:00,39.28,39.3,39.24,39.27,10100.0,19.6836,19.6937,19.6636,19.6786,10100.0
2007-12-27 12:20:00,39.35,39.36,39.13,39.33,28100.0,19.7187,19.7237,19.6085,19.7087,28100.0
2007-12-27 12:30:00,39.29,39.46,39.2,39.2,10100.0,19.6886,19.7738,19.6435,19.6435,10100.0
2007-12-27 12:40:00,39.14,39.26,39.14,39.25,7400.0,19.6135,19.6736,19.6135,19.6686,7400.0
2007-12-27 12:50:00,39.25,39.33,39.15,39.19,6900.0,19.6686,19.7087,19.6185,19.6385,6900.0
2007-12-27 13:00:00,39.17,39.2,39.07,39.2,4500.0,19.6285,19.6435,19.5784,19.6435,4500.0
2007-12-27 13:10:00,39.34,39.38,39.0,39.18,11700.0,19.7137,19.7337,19.5433,19.6335,11700.0
2007-12-27 13:20:00,39.21,39.44,39.21,39.4,8900.0,19.6486,19.7638,19.6486,19.7438,8900.0
2007-12-27 13:30:00,39.44,39.48,39.22,39.23,7800.0,19.7638,19.7839,19.6536,19.6586,7800.0
2007-12-27 13:40:00,39.25,39.5,39.2,39.48,8900.0,19.6686,19.7939,19.6435,19.7839,8900.0
2007-12-27 13:50:00,39.47,39.59,39.44,39.5,6300.0,19.7788,19.839,19.7638,19.7939,6300.0
2007-12-27 14:00:00,39.49,39.63,39.42,39.51,9300.0,19.7889,19.859,19.7538,19.7989,9300.0
2007-12-27 14:10:00,39.53,39.75,39.53,39.75,4300.0,19.8089,19.9192,19.8089,19.9192,4300.0
2007-12-27 14:20:00,39.74,39.82,39.66,39.77,4300.0,19.9141,19.9542,19.8741,19.9292,4300.0
2007-12-27 14:30:00,39.72,39.78,39.62,39.72,16200.0,19.9041,19.9342,19.854,19.9041,16200.0
2007-12-27 14:40:00,39.69,39.77,39.59,39.73,11700.0,19.8891,19.9292,19.839,19.9091,11700.0
2007-12-27 14:50:00,39.68,39.75,39.5,39.53,6600.0,19.8841,19.9192,19.7939,19.8089,6600.0
2007-12-27 15:00:00,39.52,39.7,39.49,39.63,5000.0,19.8039,19.8941,19.7889,19.859,5000.0
2007-12-27 15:10:00,39.66,39.68,39.38,39.38,8500.0,19.8741,19.8841,19.7337,19.7337,8500.0
2007-12-27 15:20:00,39.42,39.42,39.2,39.21,11100.0,19.7538,19.7538,19.6435,19.6486,11100.0
2007-12-27 15:30:00,39.18,39.18,39.0,39.0,14200.0,19.6335,19.6335,19.5433,19.5433,14200.0
2007-12-27 15:40:00,39.01,39.12,39.0,39.0,17100.0,19.5483,19.6035,19.5433,19.5433,17100.0
2007-12-27 15:50:00,39.0,39.1,38.91,39.0,50800.0,19.5433,19.5934,19.4982,19.5433,50800.0
2007-12-28 09:30:00,39.0,39.73,39.0,39.49,12100.0,19.5433,19.9091,19.5433,19.7889,12100.0
2007-12-28 09:40:00,39.5,39.82,39.5,39.74,18100.0,19.7939,19.9542,19.7939,19.9141,18100.0
2007-12-28 09:50:00,39.68,39.72,39.05,39.1,9500.0,19.8841,19.9041,19.5684,19.5934,9500.0
2007-12-28 10:00:00,39.1,39.33,38.79,39.32,16000.0,19.5934,19.7087,19.4381,19.7037,16000.0
2007-12-28 10:10:00,39.37,39.48,39.19,39.42,14100.0,19.7287,19.7839,19.6385,19.7538,14100.0
2007-12-28 10:20:00,39.43,39.43,39.29,39.29,3600.0,19.7588,19.7588,19.6886,19.6886,3600.0
2007-12-28 10:30:00,39.37,39.38,39.3,39.35,3400.0,19.7287,19.7337,19.6937,19.7187,3400.0
2007-12-28 10:40:00,39.35,39.35,39.35,39.35,0.0,19.7187,19.7187,19.7187,19.7187,0.0
2007-12-28 10:50:00,39.07,39.07,39.07,39.07,400.0,19.5784,19.5784,19.5784,19.5784,400.0
2007-12-28 11:00:00,39.11,39.19,38.96,39.02,7000.0,19.5984,19.6385,19.5233,19.5533,7000.0
2007-12-28 11:10:00,39.06,39.2,39.06,39.13,4600.0,19.5734,19.6435,19.5734,19.6085,4600.0
2007-12-28 11:20:00,39.13,39.13,38.85,38.9,11200.0,19.6085,19.6085,19.4682,19.4932,11200.0
2007-12-28 11:30:00,38.92,39.1,38.77,39.01,8300.0,19.5032,19.5934,19.4281,19.5483,8300.0
2007-12-28 11:40:00,39.01,39.1,39.0,39.0,4200.0,19.5483,19.5934,19.5433,19.5433,4200.0
2007-12-28 11:50:00,39.01,39.06,39.0,39.02,8200.0,19.5483,19.5734,19.5433,19.5533,8200.0
2007-12-28 12:00:00,39.04,39.19,39.0,39.0,11700.0,19.5634,19.6385,19.5433,19.5433,11700.0
2007-12-28 12:10:00,39.01,39.05,38.94,38.95,14300.0,19.5483,19.5684,19.5133,19.5183,14300.0
2007-12-28 12:20:00,38.95,39.01,38.92,39.0,6400.0,19.5183,19.5483,19.5032,19.5433,6400.0
2007-12-28 12:30:00,39.0,39.02,39.0,39.0,2400.0,19.5433,19.5533,19.5433,19.5433,2400.0
2007-12-28 12:40:00,39.0,39.02,38.91,38.93,4400.0,19.5433,19.5533,19.4982,19.5082,4400.0
2007-12-28 12:50:00,38.91,38.91,38.81,38.91,8300.0,19.4982,19.4982,19.4481,19.4982,8300.0
2007-12-28 13:00:00,38.93,39.02,38.88,39.02,9600.0,19.5082,19.5533,19.4832,19.5533,9600.0
2007-12-28 13:10:00,39.02,39.02,38.65,38.72,5400.0,19.5533,19.5533,19.3679,19.403,5400.0
2007-12-28 13:20:00,38.72,38.78,38.63,38.63,1300.0,19.403,19.4331,19.3579,19.3579,1300.0
2007-12-28 13:30:00,38.67,38.71,38.46,38.51,4700.0,19.378,19.398,19.2727,19.2978,4700.0
2007-12-28 13:40:00,38.5,38.55,38.49,38.55,3100.0,19.2928,19.3178,19.2878,19.3178,3100.0
2007-12-28 13:50:00,38.57,38.63,38.5,38.5,20300.0,19.3278,19.3579,19.2928,19.2928,20300.0
2007-12-28 14:00:00,38.54,38.55,38.36,38.45,9600.0,19.3128,19.3178,19.2226,19.2677,9600.0
2007-12-28 14:10:00,38.44,38.55,38.34,38.41,4800.0,19.2627,19.3178,19.2126,19.2477,4800.0
2007-12-28 14:20:00,38.36,38.6,38.36,38.49,14000.0,19.2226,19.3429,19.2226,19.2878,14000.0
2007-12-28 14:30:00,38.5,38.63,38.49,38.58,13200.0,19.2928,19.3579,19.2878,19.3329,13200.0
2007-12-28 14:40:00,38.6,38.64,38.45,38.52,14500.0,19.3429,19.3629,19.2677,19.3028,14500.0
2007-12-28 14:50:00,38.52,38.58,38.41,38.54,12400.0,19.3028,19.3329,19.2477,19.3128,12400.0
2007-12-28 15:00:00,38.54,38.54,38.33,38.5,6400.0,19.3128,19.3128,19.2076,19.2928,6400.0
2007-12-28 15:10:00,38.49,38.56,38.39,38.39,10000.0,19.2878,19.3228,19.2376,19.2376,10000.0
2007-12-28 15:20:00,38.41,38.6,38.34,38.49,10600.0,19.2477,19.3429,19.2126,19.2878,10600.0
2007-12-28 15:30:00,38.43,38.52,38.27,38.32,7300.0,19.2577,19.3028,19.1775,19.2026,7300.0
2007-12-28 15:40:00,38.37,38.46,38.25,38.34,114900.0,19.2276,19.2727,19.1675,19.2126,114900.0
2007-12-28 15:50:00,38.37,38.5,38.16,38.22,37500.0,19.2276,19.2928,19.1224,19.1525,37500.0
2007-12-31 09:30:00,38.11,38.23,37.71,37.97,14100.0,19.0973,19.1575,18.8969,19.0272,14100.0
2007-12-31 09:40:00,37.93,38.08,37.8,37.98,7600.0,19.0071,19.0823,18.942,19.0322,7600.0
2007-12-31 09:50:00,38.0,38.02,37.78,37.82,12800.0,19.0422,19.0522,18.932,18.952,12800.0
2007-12-31 10:00:00,37.88,38.07,37.88,38.0,8800.0,18.9821,19.0773,18.9821,19.0422,8800.0
2007-12-31 10:10:00,38.0,38.07,37.85,37.94,6800.0,19.0422,19.0773,18.967,19.0121,6800.0
2007-12-31 10:20:00,37.94,38.21,37.9,38.15,12200.0,19.0121,19.1474,18.9921,19.1174,12200.0
2007-12-31 10:30:00,38.15,38.18,37.97,38.0,7600.0,19.1174,19.1324,19.0272,19.0422,7600.0
2007-12-31 10:40:00,38.04,38.13,38.0,38.09,5800.0,19.0623,19.1074,19.0422,19.0873,5800.0
2007-12-31 10:50:00,38.08,38.15,38.01,38.08,6400.0,19.0823,19.1174,19.0472,19.0823,6400.0
2007-12-31 11:00:00,38.08,38.14,38.0,38.05,7200.0,19.0823,19.1124,19.0422,19.0673,7200.0
2007-12-31 11:10:00,38.05,38.16,38.0,38.0,6800.0,19.0673,19.1224,19.0422,19.0422,6800.0
2007-12-31 11:20:00,38.01,38.12,37.95,38.09,8000.0,19.0472,19.1023,19.0172,19.0873,8000.0
2007-12-31 11:30:00,38.08,38.12,38.0,38.04,9500.0,19.0823,19.1023,19.0422,19.0623,9500.0
2007-12-31 11:40:00,38.05,38.16,38.04,38.09,3900.0,19.0673,19.1224,19.0623,19.0873,3900.0
2007-12-31 11:50:00,38.04,38.16,37.98,38.11,5400.0,19.0623,19.1224,19.0322,19.0973,5400.0
2007-12-31 12:00:00,38.06,38.3,38.04,38.29,4600.0,19.0723,19.1925,19.0623,19.1875,4600.0
2007-12-31 12:10:00,38.3,38.53,38.3,38.4,5900.0,19.1925,19.3078,19.1925,19.2427,5900.0
2007-12-31 12:20:00,38.32,38.42,38.3,38.35,3100.0,19.2026,19.2527,19.1925,19.2176,3100.0
2007-12-31 12:30:00,38.31,38.36,38.19,38.23,5700.0,19.1976,19.2226,19.1374,19.1575,5700.0
2007-12-31 12:40:00,38.23,38.23,38.05,38.19,7100.0,19.1575,19.1575,19.0673,19.1374,7100.0
2007-12-31 12:50:00,38.17,38.17,38.05,38.09,3800.0,19.1274,19.1274,19.0673,19.0873,3800.0
2007-12-31 13:00:00,38.1,38.21,38.02,38.15,4300.0,19.0923,19.1474,19.0522,19.1174,4300.0
2007-12-31 13:10:00,38.19,38.27,38.08,38.13,3400.0,19.1374,19.1775,19.0823,19.1074,3400.0
2007-12-31 13:20:00,38.15,38.24,38.11,38.11,8100.0,19.1174,19.1625,19.0973,19.0973,8100.0
2007-12-31 13:30:00,38.1,38.24,38.06,38.21,4500.0,19.0923,19.1625,19.0723,19.1474,4500.0
2007-12-31 13:40:00,38.19,38.33,38.11,38.32,8000.0,19.1374,19.2076,19.0973,19.2026,8000.0
2007-12-31 13:50:00,38.35,38.59,38.24,38.42,21200.0,19.2176,19.3379,19.1625,19.2527,21200.0
2007-12-31 14:00:00,38.41,38.5,38.3,38.37,12800.0,19.2477,19.2928,19.1925,19.2276,12800.0
2007-12-31 14:10:00,38.35,38.45,38.34,38.41,8900.0,19.2176,19.2677,19.2126,19.2477,8900.0
2007-12-31 14:20:00,38.45,38.45,38.16,38.18,10400.0,19.2677,19.2677,19.1224,19.1324,10400.0
2007-12-31 14:30:00,38.24,38.34,38.2,38.27,5900.0,19.1625,19.2126,19.1424,19.1775,5900.0
2007-12-31 14:40:00,38.31,38.4,38.17,38.4,8400.0,19.1976,19.2427,19.1274,19.2427,8400.0
2007-12-31 14:50:00,38.43,38.48,38.35,38.35,9500.0,19.2577,19.2827,19.2176,19.2176,9500.0
2007-12-31 15:00:00,38.35,38.39,38.32,38.39,5500.0,19.2176,19.2376,19.2026,19.2376,5500.0
2007-12-31 15:10:00,38.4,38.57,38.39,38.56,7700.0,19.2427,19.3278,19.2376,19.3228,7700.0
2007-12-31 15:20:00,38.56,38.66,38.49,38.59,11700.0,19.3228,19.3729,19.2878,19.3379,11700.0
2007-12-31 15:30:00,38.58,38.58,38.4,38.4,9900.0,19.3329,19.3329,19.2427,19.2427,9900.0
2007-12-31 15:40:00,38.4,38.46,38.26,38.41,20600.0,19.2427,19.2727,19.1725,19.2477,20600.0
2007-12-31 15:50:00,38.39,38.42,38.21,38.23,34000.0,19.2376,19.2527,19.1474,19.1575,34000.0
2008-01-02 09:30:00,38.32,38.32,38.0,38.14,15000.0,19.2026,19.2026,19.0422,19.1124,15000.0
2008-01-02 09:40:00,38.16,38.32,38.16,38.21,17100.0,19.1224,19.2026,19.1224,19.1474,17100.0
2008-01-02 09:50:00,38.21,38.5,38.21,38.5,67300.0,19.1474,19.2928,19.1474,19.2928,67300.0
2008-01-02 10:00:00,38.5,39.07,38.15,38.9,108700.0,19.2928,19.5784,19.1174,19.4932,108700.0
2008-01-02 10:10:00,38.9,39.19,38.52,38.57,91100.0,19.4932,19.6385,19.3028,19.3278,91100.0
2008-01-02 10:20:00,38.58,38.58,38.26,38.27,21000.0,19.3329,19.3329,19.1725,19.1775,21000.0
2008-01-02 10:30:00,38.34,38.54,38.29,38.53,12900.0,19.2126,19.3128,19.1875,19.3078,12900.0
2008-01-02 10:40:00,38.51,38.55,38.4,38.54,8400.0,19.2978,19.3178,19.2427,19.3128,8400.0
2008-01-02 10:50:00,38.55,38.55,38.28,38.3,18100.0,19.3178,19.3178,19.1825,19.1925,18100.0
2008-01-02 11:00:00,38.3,38.52,38.29,38.46,145900.0,19.1925,19.3028,19.1875,19.2727,145900.0
2008-01-02 11:10:00,38.49,38.5,38.17,38.22,12500.0,19.2878,19.2928,19.1274,19.1525,12500.0
2008-01-02 11:20:00,38.2,38.34,38.19,38.26,15000.0,19.1424,19.2126,19.1374,19.1725,15000.0
2008-01-02 11:30:00,38.26,38.47,38.25,38.36,19400.0,19.1725,19.2777,19.1675,19.2226,19400.0
2008-01-02 11:40:00,38.35,38.39,38.14,38.22,15900.0,19.2176,19.2376,19.1124,19.1525,15900.0
2008-01-02 11:50:00,38.22,38.53,38.22,38.53,10900.0,19.1525,19.3078,19.1525,19.3078,10900.0
2008-01-02 12:00:00,38.53,38.57,38.48,38.55,8800.0,19.3078,19.3278,19.2827,19.3178,8800.0
2008-01-02 12:10:00,38.55,38.61,38.51,38.55,18900.0,19.3178,19.3479,19.2978,19.3178,18900.0
2008-01-02 12:20:00,38.55,38.68,38.46,38.67,24400.0,19.3178,19.383,19.2727,19.378,24400.0
2008-01-02 12:30:00,38.66,38.8,38.55,38.79,66000.0,19.3729,19.4431,19.3178,19.4381,66000.0
2008-01-02 12:40:00,38.75,38.85,38.72,38.79,7700.0,19.418,19.4682,19.403,19.4381,7700.0
2008-01-02 12:50:00,38.76,38.8,38.69,38.71,9200.0,19.4231,19.4431,19.388,19.398,9200.0
2008-01-02 13:00:00,38.71,38.76,38.62,38.68,12800.0,19.398,19.4231,19.3529,19.383,12800.0
2008-01-02 13:10:00,38.66,38.69,38.49,38.54,10700.0,19.3729,19.388,19.2878,19.3128,10700.0
2008-01-02 13:20:00,38.55,38.63,38.51,38.59,6600.0,19.3178,19.3579,19.2978,19.3379,6600.0
2008-01-02 13:30:00,38.6,38.84,38.6,38.82,12800.0,19.3429,19.4631,19.3429,19.4531,12800.0
2008-01-02 13:40:00,38.82,38.98,38.8,38.98,12500.0,19.4531,19.5333,19.4431,19.5333,12500.0
2008-01-02 13:50:00,38.94,38.98,38.81,38.86,11200.0,19.5133,19.5333,19.4481,19.4732,11200.0
2008-01-02 14:00:00,38.82,38.87,38.6,38.86,31700.0,19.4531,19.4782,19.3429,19.4732,31700.0
2008-01-02 14:10:00,38.86,39.1,38.79,38.86,27000.0,19.4732,19.5934,19.4381,19.4732,27000.0
2008-01-02 14:20:00,38.88,38.88,38.7,38.73,12100.0,19.4832,19.4832,19.393,19.408,12100.0
2008-01-02 14:30:00,38.71,38.85,38.48,38.53,34500.0,19.398,19.4682,19.2827,19.3078,34500.0
2008-01-02 14:40:00,38.49,38.54,38.31,38.52,15000.0,19.2878,19.3128,19.1976,19.3028,15000.0
2008-01-02 14:50:00,38.51,38.54,38.2,38.2,11300.0,19.2978,19.3128,19.1424,19.1424,11300.0
2008-01-02 15:00:00,38.26,38.36,38.03,38.11,14200.0,19.1725,19.2226,19.0572,19.0973,14200.0
2008-01-02 15:10:00,38.14,38.22,38.12,38.21,30800.0,19.1124,19.1525,19.1023,19.1474,30800.0
2008-01-02 15:20:00,38.22,38.35,38.18,38.31,81300.0,19.1525,19.2176,19.1324,19.1976,81300.0
2008-01-02 15:30:00,38.26,38.71,38.26,38.71,23800.0,19.1725,19.398,19.1725,19.398,23800.0
2008-01-02 15:40:00,38.72,38.83,38.49,38.54,19800.0,19.403,19.4581,19.2878,19.3128,19800.0
2008-01-02 15:50:00,38.52,38.61,38.49,38.54,27600.0,19.3028,19.3479,19.2878,19.3128,27600.0
2008-01-03 09:30:00,38.73,39.2,38.6,38.89,18500.0,19.408,19.6435,19.3429,19.4882,18500.0
2008-01-03 09:40:00,38.84,38.92,38.56,38.69,25800.0,19.4631,19.5032,19.3228,19.388,25800.0
2008-01-03 09:50:00,38.65,39.0,38.55,38.84,17000.0,19.3679,19.5433,19.3178,19.4631,17000.0
2008-01-03 10:00:00,38.85,39.09,38.75,38.92,28700.0,19.4682,19.5884,19.418,19.5032,28700.0
2008-01-03 10:10:00,38.97,39.0,38.32,38.43,15500.0,19.5283,19.5433,19.2026,19.2577,15500.0
2008-01-03 10:20:00,38.45,38.56,38.37,38.5,18800.0,19.2677,19.3228,19.2276,19.2928,18800.0
2008-01-03 10:30:00,38.45,38.52,38.41,38.46,6800.0,19.2677,19.3028,19.2477,19.2727,6800.0
2008-01-03 10:40:00,38.41,38.51,38.14,38.26,9800.0,19.2477,19.2978,19.1124,19.1725,9800.0
2008-01-03 10:50:00,38.17,38.2,38.0,38.17,6800.0,19.1274,19.1424,19.0422,19.1274,6800.0
2008-01-03 11:00:00,38.2,38.29,38.17,38.29,5600.0,19.1424,19.1875,19.1274,19.1875,5600.0
2008-01-03 11:10:00,38.27,38.65,38.27,38.55,15200.0,19.1775,19.3679,19.1775,19.3178,15200.0
2008-01-03 11:20:00,38.56,38.59,38.46,38.48,5000.0,19.3228,19.3379,19.2727,19.2827,5000.0
2008-01-03 11:30:00,38.49,38.55,38.44,38.55,10800.0,19.2878,19.3178,19.2627,19.3178,10800.0
2008-01-03 11:40:00,38.57,38.62,38.52,38.61,8700.0,19.3278,19.3529,19.3028,19.3479,8700.0
2008-01-03 11:50:00,38.57,38.59,38.48,38.48,6400.0,19.3278,19.3379,19.2827,19.2827,6400.0
2008-01-03 12:00:00,38.46,38.55,38.34,38.38,7600.0,19.2727,19.3178,19.2126,19.2326,7600.0
2008-01-03 12:10:00,38.37,38.42,38.33,38.36,4400.0,19.2276,19.2527,19.2076,19.2226,4400.0
2008-01-03 12:20:00,38.4,38.4,38.16,38.16,14100.0,19.2427,19.2427,19.1224,19.1224,14100.0
2008-01-03 12:30:00,38.16,38.22,38.07,38.18,8100.0,19.1224,19.1525,19.0773,19.1324,8100.0
2008-01-03 12:40:00,38.16,38.95,38.16,38.69,34400.0,19.1224,19.5183,19.1224,19.388,34400.0
2008-01-03 12:50:00,38.65,38.67,38.36,38.65,11500.0,19.3679,19.378,19.2226,19.3679,11500.0
2008-01-03 13:00:00,38.53,38.55,38.26,38.34,7700.0,19.3078,19.3178,19.1725,19.2126,7700.0
2008-01-03 13:10:00,38.32,38.41,38.1,38.18,5300.0,19.2026,19.2477,19.0923,19.1324,5300.0
2008-01-03 13:20:00,38.16,38.26,38.07,38.2,8500.0,19.1224,19.1725,19.0773,19.1424,8500.0
2008-01-03 13:30:00,38.2,38.29,38.16,38.18,7200.0,19.1424,19.1875,19.1224,19.1324,7200.0
2008-01-03 13:40:00,38.17,38.37,38.16,38.26,95300.0,19.1274,19.2276,19.1224,19.1725,95300.0
2008-01-03 13:50:00,38.26,38.27,38.01,38.02,10900.0,19.1725,19.1775,19.0472,19.0522,10900.0
2008-01-03 14:00:00,38.06,38.08,37.85,37.89,79500.0,19.0723,19.0823,18.967,18.9871,79500.0
2008-01-03 14:10:00,37.86,38.05,37.78,37.87,31300.0,18.9721,19.0673,18.932,18.9771,31300.0
2008-01-03 14:20:00,37.87,37.93,37.77,37.77,18800.0,18.9771,19.0071,18.927,18.927,18800.0
2008-01-03 14:30:00,37.75,37.85,37.65,37.77,17800.0,18.9169,18.967,18.8668,18.927,17800.0
2008-01-03 14:40:00,37.79,37.82,37.7,37.79,20700.0,18.937,18.952,18.8919,18.937,20700.0
2008-01-03 14:50:00,37.79,37.85,37.65,37.76,14900.0,18.937,18.967,18.8668,18.9219,14900.0
2008-01-03 15:00:00,37.75,37.86,37.72,37.83,17000.0,18.9169,18.9721,18.9019,18.957,17000.0
2008-01-03 15:10:00,37.87,37.87,37.51,37.51,13600.0,18.9771,18.9771,18.7967,18.7967,13600.0
2008-01-03 15:20:00,37.56,37.59,37.25,37.28,20800.0,18.8217,18.8368,18.6664,18.6814,20800.0
2008-01-03 15:30:00,37.29,37.48,37.2,37.4,24500.0,18.6864,18.7816,18.6413,18.7415,24500.0
2008-01-03 15:40:00,37.44,37.52,37.39,37.39,14500.0,18.7616,18.8017,18.7365,18.7365,14500.0
2008-01-03 15:50:00,37.39,37.39,37.05,37.14,53200.0,18.7365,18.7365,18.5662,18.6113,53200.0
2008-01-04 09:30:00,36.56,37.24,36.36,36.4,20700.0,18.3206,18.6614,18.2204,18.2404,20700.0
2008-01-04 09:40:00,36.37,36.55,36.12,36.16,33000.0,18.2254,18.3156,18.1001,18.1202,33000.0
2008-01-04 09:50:00,36.15,36.22,35.54,36.0,32400.0,18.1152,18.1502,17.8095,18.04,32400.0
2008-01-04 10:00:00,35.97,36.11,35.83,35.96,21400.0,18.025,18.0951,17.9548,18.0199,21400.0
2008-01-04 10:10:00,36.01,36.09,35.92,35.93,31800.0,18.045,18.0851,17.9999,18.0049,31800.0
2008-01-04 10:20:00,35.93,36.16,35.91,35.98,19200.0,18.0049,18.1202,17.9949,18.03,19200.0
2008-01-04 10:30:00,35.99,36.22,35.99,36.1,16200.0,18.035,18.1502,18.035,18.0901,16200.0
2008-01-04 10:40:00,36.12,36.33,36.1,36.21,19100.0,18.1001,18.2054,18.0901,18.1452,19100.0
2008-01-04 10:50:00,36.23,36.33,36.05,36.13,25200.0,18.1552,18.2054,18.065,18.1051,25200.0
2008-01-04 11:00:00,36.13,36.28,36.09,36.28,23100.0,18.1051,18.1803,18.0851,18.1803,23100.0
2008-01-04 11:10:00,36.29,36.53,36.13,36.35,54900.0,18.1853,18.3056,18.1051,18.2154,54900.0
2008-01-04 11:20:00,36.35,36.62,36.31,36.54,22800.0,18.2154,18.3507,18.1953,18.3106,22800.0
2008-01-04 11:30:00,36.59,36.66,36.27,36.38,12700.0,18.3356,18.3707,18.1753,18.2304,12700.0
2008-01-04 11:40:00,36.41,36.53,36.38,36.46,19600.0,18.2454,18.3056,18.2304,18.2705,19600.0
2008-01-04 11:50:00,36.47,36.47,36.24,36.3,9600.0,18.2755,18.2755,18.1603,18.1903,9600.0
2008-01-04 12:00:00,36.31,36.44,36.16,36.16,102500.0,18.1953,18.2605,18.1202,18.1202,102500.0
2008-01-04 12:10:00,36.14,36.2,36.06,36.12,12800.0,18.1101,18.1402,18.0701,18.1001,12800.0
2008-01-04 12:20:00,36.16,36.33,36.05,36.3,21700.0,18.1202,18.2054,18.065,18.1903,21700.0
2008-01-04 12:30:00,36.3,36.34,36.07,36.07,14000.0,18.1903,18.2104,18.0751,18.0751,14000.0
2008-01-04 12:40:00,36.05,36.18,36.03,36.14,13000.0,18.065,18.1302,18.055,18.1101,13000.0
2008-01-04 12:50:00,36.16,36.16,36.0,36.01,13600.0,18.1202,18.1202,18.04,18.045,13600.0
2008-01-04 13:00:00,36.0,36.05,35.94,35.95,12800.0,18.04,18.065,18.0099,18.0149,12800.0
2008-01-04 13:10:00,35.94,36.08,35.89,35.92,18900.0,18.0099,18.0801,17.9849,17.9999,18900.0
2008-01-04 13:20:00,35.92,35.99,35.85,35.94,8500.0,17.9999,18.035,17.9648,18.0099,8500.0
2008-01-04 13:30:00,35.92,35.94,35.76,35.8,13500.0,17.9999,18.0099,17.9197,17.9398,13500.0
2008-01-04 13:40:00,35.79,35.81,35.61,35.71,23100.0,17.9348,17.9448,17.8446,17.8947,23100.0
2008-01-04 13:50:00,35.7,35.87,35.7,35.73,19000.0,17.8897,17.9748,17.8897,17.9047,19000.0
2008-01-04 14:00:00,35.7,35.71,35.39,35.43,22800.0,17.8897,17.8947,17.7343,17.7544,22800.0
2008-01-04 14:10:00,35.44,35.66,35.41,35.53,32200.0,17.7594,17.8696,17.7443,17.8045,32200.0
2008-01-04 14:20:00,35.52,35.57,35.18,35.24,23700.0,17.7995,17.8245,17.6291,17.6591,23700.0
2008-01-04 14:30:00,35.24,35.3,35.04,35.13,21700.0,17.6591,17.6892,17.5589,17.604,21700.0
2008-01-04 14:40:00,35.13,35.25,35.03,35.19,16000.0,17.604,17.6642,17.5539,17.6341,16000.0
2008-01-04 14:50:00,35.12,35.23,35.04,35.13,11100.0,17.599,17.6541,17.5589,17.604,11100.0
2008-01-04 15:00:00,35.19,35.46,35.16,35.39,27600.0,17.6341,17.7694,17.6191,17.7343,27600.0
2008-01-04 15:10:00,35.41,35.49,35.31,35.4,21800.0,17.7443,17.7844,17.6942,17.7393,21800.0
2008-01-04 15:20:00,35.39,35.65,35.31,35.56,28100.0,17.7343,17.8646,17.6942,17.8195,28100.0
2008-01-04 15:30:00,35.55,35.74,35.39,35.7,49000.0,17.8145,17.9097,17.7343,17.8897,49000.0
2008-01-04 15:40:00,35.7,35.7,35.16,35.16,34600.0,17.8897,17.8897,17.6191,17.6191,34600.0
2008-01-04 15:50:00,35.19,35.32,35.03,35.19,53100.0,17.6341,17.6992,17.5539,17.6341,53100.0
2008-01-07 09:30:00,35.41,35.74,34.61,34.69,23700.0,17.7443,17.9097,17.3434,17.3835,23700.0
2008-01-07 09:40:00,34.69,35.01,34.34,34.77,35700.0,17.3835,17.5439,17.2081,17.4236,35700.0
2008-01-07 09:50:00,34.7,35.13,34.7,35.0,31900.0,17.3885,17.604,17.3885,17.5389,31900.0
2008-01-07 10:00:00,35.01,35.1,34.98,34.98,33500.0,17.5439,17.589,17.5289,17.5289,33500.0
2008-01-07 10:10:00,35.0,35.03,34.97,34.99,81300.0,17.5389,17.5539,17.5238,17.5339,81300.0
2008-01-07 10:20:00,35.0,35.03,34.76,34.76,33300.0,17.5389,17.5539,17.4186,17.4186,33300.0
2008-01-07 10:30:00,34.8,35.02,34.78,35.0,32200.0,17.4387,17.5489,17.4286,17.5389,32200.0
2008-01-07 10:40:00,35.0,35.04,34.84,34.87,38700.0,17.5389,17.5589,17.4587,17.4737,38700.0
2008-01-07 10:50:00,34.88,35.02,34.85,34.92,18700.0,17.4787,17.5489,17.4637,17.4988,18700.0
2008-01-07 11:00:00,34.91,35.03,34.88,34.95,18800.0,17.4938,17.5539,17.4787,17.5138,18800.0
2008-01-07 11:10:00,34.97,35.03,34.92,35.0,25900.0,17.5238,17.5539,17.4988,17.5389,25900.0
2008-01-07 11:20:00,35.03,35.08,35.0,35.02,24700.0,17.5539,17.579,17.5389,17.5489,24700.0
2008-01-07 11:30:00,35.03,35.39,35.0,35.32,31400.0,17.5539,17.7343,17.5389,17.6992,31400.0
2008-01-07 11:40:00,35.32,35.42,35.26,35.27,21000.0,17.6992,17.7493,17.6692,17.6742,21000.0
2008-01-07 11:50:00,35.27,35.33,35.19,35.23,24200.0,17.6742,17.7042,17.6341,17.6541,24200.0
2008-01-07 12:00:00,35.18,35.23,35.0,35.15,22400.0,17.6291,17.6541,17.5389,17.614,22400.0
2008-01-07 12:10:00,35.17,35.2,34.98,35.17,19200.0,17.6241,17.6391,17.5289,17.6241,19200.0
2008-01-07 12:20:00,35.2,35.37,35.16,35.33,15500.0,17.6391,17.7243,17.6191,17.7042,15500.0
2008-01-07 12:30:00,35.34,35.44,35.3,35.41,17400.0,17.7093,17.7594,17.6892,17.7443,17400.0
2008-01-07 12:40:00,35.41,35.44,35.31,35.35,13700.0,17.7443,17.7594,17.6942,17.7143,13700.0
2008-01-07 12:50:00,35.35,35.5,35.29,35.29,16700.0,17.7143,17.7894,17.6842,17.6842,16700.0
2008-01-07 13:00:00,35.28,35.31,35.11,35.2,25000.0,17.6792,17.6942,17.594,17.6391,25000.0
2008-01-07 13:10:00,35.2,35.21,35.0,35.05,51000.0,17.6391,17.6441,17.5389,17.5639,51000.0
2008-01-07 13:20:00,35.05,35.21,35.03,35.16,31500.0,17.5639,17.6441,17.5539,17.6191,31500.0
2008-01-07 13:30:00,35.15,35.23,35.01,35.1,28200.0,17.614,17.6541,17.5439,17.589,28200.0
2008-01-07 13:40:00,35.1,35.11,34.92,34.97,40300.0,17.589,17.594,17.4988,17.5238,40300.0
2008-01-07 13:50:00,35.0,35.03,34.81,35.02,27600.0,17.5389,17.5539,17.4437,17.5489,27600.0
2008-01-07 14:00:00,35.0,35.06,34.81,34.87,30500.0,17.5389,17.5689,17.4437,17.4737,30500.0
2008-01-07 14:10:00,34.83,35.07,34.79,35.04,26000.0,17.4537,17.574,17.4336,17.5589,26000.0
2008-01-07 14:20:00,35.01,35.07,34.92,35.03,23000.0,17.5439,17.574,17.4988,17.5539,23000.0
2008-01-07 14:30:00,35.02,35.25,35.02,35.19,10800.0,17.5489,17.6642,17.5489,17.6341,10800.0
2008-01-07 14:40:00,35.21,35.28,35.1,35.13,13200.0,17.6441,17.6792,17.589,17.604,13200.0
2008-01-07 14:50:00,35.11,35.17,34.95,35.01,31100.0,17.594,17.6241,17.5138,17.5439,31100.0
2008-01-07 15:00:00,35.0,35.07,34.97,35.0,101500.0,17.5389,17.574,17.5238,17.5389,101500.0
2008-01-07 15:10:00,35.0,35.08,34.95,35.04,60500.0,17.5389,17.579,17.5138,17.5589,60500.0
2008-01-07 15:20:00,35.05,35.14,34.91,35.05,30500.0,17.5639,17.609,17.4938,17.5639,30500.0
2008-01-07 15:30:00,35.05,35.1,34.91,35.0,32800.0,17.5639,17.589,17.4938,17.5389,32800.0
2008-01-07 15:40:00,34.97,35.16,34.9,35.11,48300.0,17.5238,17.6191,17.4888,17.594,48300.0
2008-01-07 15:50:00,35.12,35.29,34.98,35.1,68100.0,17.599,17.6842,17.5289,17.589,68100.0
2008-01-08 09:30:00,35.24,35.43,34.37,34.49,29100.0,17.6591,17.7544,17.2232,17.2833,29100.0
2008-01-08 09:40:00,34.49,35.28,34.49,35.03,215800.0,17.2833,17.6792,17.2833,17.5539,215800.0
2008-01-08 09:50:00,35.02,35.12,34.78,34.92,34500.0,17.5489,17.599,17.4286,17.4988,34500.0
2008-01-08 10:00:00,34.92,35.17,34.85,34.99,41600.0,17.4988,17.6241,17.4637,17.5339,41600.0
2008-01-08 10:10:00,34.99,35.03,34.8,34.93,43900.0,17.5339,17.5539,17.4387,17.5038,43900.0
2008-01-08 10:20:00,34.92,34.92,34.53,34.53,38800.0,17.4988,17.4988,17.3034,17.3034,38800.0
2008-01-08 10:30:00,34.55,34.55,34.21,34.43,56800.0,17.3134,17.3134,17.143,17.2532,56800.0
2008-01-08 10:40:00,34.43,34.43,34.23,34.28,42400.0,17.2532,17.2532,17.153,17.1781,42400.0
2008-01-08 10:50:00,34.29,34.31,34.0,34.08,92000.0,17.1831,17.1931,17.0378,17.0779,92000.0
2008-01-08 11:00:00,34.07,34.27,33.95,33.96,25700.0,17.0728,17.1731,17.0127,17.0177,25700.0
2008-01-08 11:10:00,33.96,34.03,33.79,33.99,67000.0,17.0177,17.0528,16.9325,17.0328,67000.0
2008-01-08 11:20:00,34.0,34.14,33.92,34.01,71200.0,17.0378,17.1079,16.9977,17.0428,71200.0
2008-01-08 11:30:00,33.97,34.32,33.95,34.28,85000.0,17.0227,17.1981,17.0127,17.1781,85000.0
2008-01-08 11:40:00,34.27,34.3,33.87,33.97,67300.0,17.1731,17.1881,16.9726,17.0227,67300.0
2008-01-08 11:50:00,33.98,34.52,33.95,34.5,26900.0,17.0277,17.2983,17.0127,17.2883,26900.0
2008-01-08 12:00:00,34.52,34.59,34.43,34.53,28300.0,17.2983,17.3334,17.2532,17.3034,28300.0
2008-01-08 12:10:00,34.53,34.72,34.52,34.7,13700.0,17.3034,17.3986,17.2983,17.3885,13700.0
2008-01-08 12:20:00,34.68,34.74,34.57,34.67,19100.0,17.3785,17.4086,17.3234,17.3735,19100.0
2008-01-08 12:30:00,34.66,34.86,34.59,34.79,28400.0,17.3685,17.4687,17.3334,17.4336,28400.0
2008-01-08 12:40:00,34.77,34.77,34.53,34.62,20100.0,17.4236,17.4236,17.3034,17.3485,20100.0
2008-01-08 12:50:00,34.63,34.68,34.56,34.61,20900.0,17.3535,17.3785,17.3184,17.3434,20900.0
2008-01-08 13:00:00,34.6,35.11,34.53,34.96,63600.0,17.3384,17.594,17.3034,17.5188,63600.0
2008-01-08 13:10:00,34.97,35.11,34.96,34.98,41400.0,17.5238,17.594,17.5188,17.5289,41400.0
2008-01-08 13:20:00,34.98,35.0,34.87,35.0,36800.0,17.5289,17.5389,17.4737,17.5389,36800.0
2008-01-08 13:30:00,34.99,34.99,34.65,34.65,20500.0,17.5339,17.5339,17.3635,17.3635,20500.0
2008-01-08 13:40:00,34.66,34.94,34.65,34.87,10600.0,17.3685,17.5088,17.3635,17.4737,10600.0
2008-01-08 13:50:00,34.85,35.01,34.82,35.0,26400.0,17.4637,17.5439,17.4487,17.5389,26400.0
2008-01-08 14:00:00,34.98,35.06,34.91,34.96,93000.0,17.5289,17.5689,17.4938,17.5188,93000.0
2008-01-08 14:10:00,34.95,34.97,34.87,34.88,21100.0,17.5138,17.5238,17.4737,17.4787,21100.0
2008-01-08 14:20:00,34.89,34.9,34.85,34.89,51400.0,17.4838,17.4888,17.4637,17.4838,51400.0
2008-01-08 14:30:00,34.9,34.9,34.7,34.7,14000.0,17.4888,17.4888,17.3885,17.3885,14000.0
2008-01-08 14:40:00,34.64,34.66,34.26,34.4,19600.0,17.3585,17.3685,17.1681,17.2382,19600.0
2008-01-08 14:50:00,34.47,34.59,34.33,34.33,29400.0,17.2733,17.3334,17.2031,17.2031,29400.0
2008-01-08 15:00:00,34.33,34.44,34.16,34.22,23700.0,17.2031,17.2583,17.1179,17.148,23700.0
2008-01-08 15:10:00,34.23,34.23,34.01,34.23,26800.0,17.153,17.153,17.0428,17.153,26800.0
2008-01-08 15:20:00,34.22,34.25,33.88,34.02,41900.0,17.148,17.163,16.9776,17.0478,41900.0
2008-01-08 15:30:00,34.03,34.31,34.01,34.31,43600.0,17.0528,17.1931,17.0428,17.1931,43600.0
2008-01-08 15:40:00,34.32,34.35,33.81,33.87,49600.0,17.1981,17.2132,16.9426,16.9726,49600.0
2008-01-08 15:50:00,33.85,34.0,33.58,33.78,143200.0,16.9626,17.0378,16.8273,16.9275,143200.0
2008-01-09 09:30:00,33.85,33.85,33.11,33.65,14400.0,16.9626,16.9626,16.5918,16.8624,14400.0
2008-01-09 09:40:00,33.71,33.86,33.27,33.72,57600.0,16.8924,16.9676,16.672,16.8975,57600.0
2008-01-09 09:50:00,33.65,33.69,33.43,33.54,49200.0,16.8624,16.8824,16.7521,16.8073,49200.0
2008-01-09 10:00:00,33.58,33.83,33.5,33.6,25200.0,16.8273,16.9526,16.7872,16.8373,25200.0
2008-01-09 10:10:00,33.61,33.7,33.51,33.6,30500.0,16.8423,16.8874,16.7922,16.8373,30500.0
2008-01-09 10:20:00,33.6,33.65,33.49,33.61,24800.0,16.8373,16.8624,16.7822,16.8423,24800.0
2008-01-09 10:30:00,33.6,33.83,33.53,33.7,21200.0,16.8373,16.9526,16.8022,16.8874,21200.0
2008-01-09 10:40:00,33.67,33.94,33.65,33.91,25700.0,16.8724,17.0077,16.8624,16.9927,25700.0
2008-01-09 10:50:00,33.87,34.01,33.86,34.0,18300.0,16.9726,17.0428,16.9676,17.0378,18300.0
2008-01-09 11:00:00,33.99,34.08,33.9,33.99,68100.0,17.0328,17.0779,16.9877,17.0328,68100.0
2008-01-09 11:10:00,33.98,34.06,33.93,33.94,11400.0,17.0277,17.0678,17.0027,17.0077,11400.0
2008-01-09 11:20:00,33.91,34.01,33.8,33.81,8800.0,16.9927,17.0428,16.9375,16.9426,8800.0
2008-01-09 11:30:00,33.77,33.77,33.5,33.53,10000.0,16.9225,16.9225,16.7872,16.8022,10000.0
2008-01-09 11:40:00,33.53,33.61,33.53,33.53,16500.0,16.8022,16.8423,16.8022,16.8022,16500.0
2008-01-09 11:50:00,33.57,33.59,33.44,33.57,29900.0,16.8223,16.8323,16.7571,16.8223,29900.0
2008-01-09 12:00:00,33.55,33.62,33.5,33.59,22900.0,16.8123,16.8473,16.7872,16.8323,22900.0
2008-01-09 12:10:00,33.58,33.68,33.53,33.57,20700.0,16.8273,16.8774,16.8022,16.8223,20700.0
2008-01-09 12:20:00,33.57,33.65,33.47,33.64,43800.0,16.8223,16.8624,16.7722,16.8574,43800.0
2008-01-09 12:30:00,33.62,33.64,33.54,33.61,32600.0,16.8473,16.8574,16.8073,16.8423,32600.0
2008-01-09 12:40:00,33.61,33.69,33.58,33.66,9200.0,16.8423,16.8824,16.8273,16.8674,9200.0
2008-01-09 12:50:00,33.67,33.86,33.63,33.81,8800.0,16.8724,16.9676,16.8524,16.9426,8800.0
2008-01-09 13:00:00,33.76,33.84,33.72,33.74,6800.0,16.9175,16.9576,16.8975,16.9075,6800.0
2008-01-09 13:10:00,33.75,33.76,33.6,33.65,14400.0,16.9125,16.9175,16.8373,16.8624,14400.0
2008-01-09 13:20:00,33.65,33.76,33.63,33.67,8500.0,16.8624,16.9175,16.8524,16.8724,8500.0
2008-01-09 13:30:00,33.67,33.73,33.6,33.64,55300.0,16.8724,16.9025,16.8373,16.8574,55300.0
2008-01-09 13:40:00,33.63,33.67,33.49,33.55,39400.0,16.8524,16.8724,16.7822,16.8123,39400.0
2008-01-09 13:50:00,33.53,33.6,33.49,33.5,25100.0,16.8022,16.8373,16.7822,16.7872,25100.0
2008-01-09 14:00:00,33.5,33.59,33.39,33.43,24700.0,16.7872,16.8323,16.7321,16.7521,24700.0
2008-01-09 14:10:00,33.42,33.47,33.2,33.27,27100.0,16.7471,16.7722,16.6369,16.672,27100.0
2008-01-09 14:20:00,33.25,33.63,33.25,33.63,25900.0,16.6619,16.8524,16.6619,16.8524,25900.0
2008-01-09 14:30:00,33.63,33.95,33.62,33.9,15300.0,16.8524,17.0127,16.8473,16.9877,15300.0
2008-01-09 14:40:00,33.91,34.26,33.83,34.18,25700.0,16.9927,17.1681,16.9526,17.128,25700.0
2008-01-09 14:50:00,34.24,34.3,33.91,34.0,51500.0,17.158,17.1881,16.9927,17.0378,51500.0
2008-01-09 15:00:00,34.0,34.4,33.93,34.32,56500.0,17.0378,17.2382,17.0027,17.1981,56500.0
2008-01-09 15:10:00,34.34,34.4,34.0,34.33,42300.0,17.2081,17.2382,17.0378,17.2031,42300.0
2008-01-09 15:20:00,34.33,34.48,34.03,34.41,61200.0,17.2031,17.2783,17.0528,17.2432,61200.0
2008-01-09 15:30:00,34.39,34.7,34.18,34.6,67900.0,17.2332,17.3885,17.128,17.3384,67900.0
2008-01-09 15:40:00,34.6,34.94,34.54,34.61,49200.0,17.3384,17.5088,17.3084,17.3434,49200.0
2008-01-09 15:50:00,34.64,35.08,34.58,34.99,86200.0,17.3585,17.579,17.3284,17.5339,86200.0
2008-01-10 09:30:00,34.5,34.5,33.91,33.92,22500.0,17.2883,17.2883,16.9927,16.9977,22500.0
2008-01-10 09:40:00,33.97,34.3,33.65,34.05,79300.0,17.0227,17.1881,16.8624,17.0628,79300.0
2008-01-10 09:50:00,34.05,34.36,33.93,34.31,48700.0,17.0628,17.2182,17.0027,17.1931,48700.0
2008-01-10 10:00:00,34.34,34.65,34.31,34.53,37900.0,17.2081,17.3635,17.1931,17.3034,37900.0
2008-01-10 10:10:00,34.54,34.55,34.15,34.18,30300.0,17.3084,17.3134,17.1129,17.128,30300.0
2008-01-10 10:20:00,34.2,34.23,33.83,33.87,31900.0,17.138,17.153,16.9526,16.9726,31900.0
2008-01-10 10:30:00,33.92,34.12,33.9,34.03,30000.0,16.9977,17.0979,16.9877,17.0528,30000.0
2008-01-10 10:40:00,34.04,34.08,33.89,33.92,27100.0,17.0578,17.0779,16.9826,16.9977,27100.0
2008-01-10 10:50:00,33.93,34.06,33.91,34.06,18500.0,17.0027,17.0678,16.9927,17.0678,18500.0
2008-01-10 11:00:00,34.0,34.0,33.78,33.86,16000.0,17.0378,17.0378,16.9275,16.9676,16000.0
2008-01-10 11:10:00,33.87,33.96,33.83,33.94,22400.0,16.9726,17.0177,16.9526,17.0077,22400.0
2008-01-10 11:20:00,33.96,34.13,33.91,34.1,20900.0,17.0177,17.1029,16.9927,17.0879,20900.0
2008-01-10 11:30:00,34.11,34.11,33.92,33.92,9300.0,17.0929,17.0929,16.9977,16.9977,9300.0
2008-01-10 11:40:00,33.92,34.02,33.87,34.0,6900.0,16.9977,17.0478,16.9726,17.0378,6900.0
2008-01-10 11:50:00,33.99,34.13,33.95,33.99,23800.0,17.0328,17.1029,17.0127,17.0328,23800.0
2008-01-10 12:00:00,33.99,34.04,33.93,34.02,13700.0,17.0328,17.0578,17.0027,17.0478,13700.0
2008-01-10 12:10:00,34.04,35.0,33.98,34.79,131300.0,17.0578,17.5389,17.0277,17.4336,131300.0
2008-01-10 12:20:00,34.87,35.04,34.61,34.79,38300.0,17.4737,17.5589,17.3434,17.4336,38300.0
2008-01-10 12:30:00,34.76,34.77,34.29,34.5,22400.0,17.4186,17.4236,17.1831,17.2883,22400.0
2008-01-10 12:40:00,34.44,34.59,34.33,34.51,53900.0,17.2583,17.3334,17.2031,17.2933,53900.0
2008-01-10 12:50:00,34.49,34.96,34.47,34.93,25000.0,17.2833,17.5188,17.2733,17.5038,25000.0
2008-01-10 13:00:00,34.94,35.03,34.76,34.84,33700.0,17.5088,17.5539,17.4186,17.4587,33700.0
2008-01-10 13:10:00,34.83,34.87,34.58,34.66,53400.0,17.4537,17.4737,17.3284,17.3685,53400.0
2008-01-10 13:20:00,34.67,34.8,34.63,34.71,33500.0,17.3735,17.4387,17.3535,17.3936,33500.0
2008-01-10 13:30:00,34.73,34.81,34.6,34.68,39800.0,17.4036,17.4437,17.3384,17.3785,39800.0
2008-01-10 13:40:00,34.68,34.8,34.6,34.72,36800.0,17.3785,17.4387,17.3384,17.3986,36800.0
2008-01-10 13:50:00,34.72,34.73,34.59,34.68,38200.0,17.3986,17.4036,17.3334,17.3785,38200.0
2008-01-10 14:00:00,34.68,34.7,34.56,34.6,31800.0,17.3785,17.3885,17.3184,17.3384,31800.0
2008-01-10 14:10:00,34.62,34.96,34.47,34.96,30900.0,17.3485,17.5188,17.2733,17.5188,30900.0
2008-01-10 14:20:00,34.96,35.16,34.74,34.74,22600.0,17.5188,17.6191,17.4086,17.4086,22600.0
2008-01-10 14:30:00,34.76,35.01,34.76,35.01,31700.0,17.4186,17.5439,17.4186,17.5439,31700.0
2008-01-10 14:40:00,34.97,35.22,34.97,35.15,25500.0,17.5238,17.6491,17.5238,17.614,25500.0
2008-01-10 14:50:00,35.14,35.35,35.13,35.35,22900.0,17.609,17.7143,17.604,17.7143,22900.0
2008-01-10 15:00:00,35.34,35.34,35.14,35.31,41100.0,17.7093,17.7093,17.609,17.6942,41100.0
2008-01-10 15:10:00,35.31,35.43,35.2,35.27,110900.0,17.6942,17.7544,17.6391,17.6742,110900.0
2008-01-10 15:20:00,35.27,35.48,35.27,35.48,27800.0,17.6742,17.7794,17.6742,17.7794,27800.0
2008-01-10 15:30:00,35.47,35.51,35.3,35.3,73700.0,17.7744,17.7944,17.6892,17.6892,73700.0
2008-01-10 15:40:00,35.28,35.32,34.97,35.0,43400.0,17.6792,17.6992,17.5238,17.5389,43400.0
2008-01-10 15:50:00,35.0,35.3,34.86,34.9,182800.0,17.5389,17.6892,17.4687,17.4888,182800.0
2008-01-11 09:30:00,34.67,34.9,33.84,33.84,12000.0,17.3735,17.4888,16.9576,16.9576,12000.0
2008-01-11 09:40:00,33.87,34.16,33.81,34.09,23200.0,16.9726,17.1179,16.9426,17.0829,23200.0
2008-01-11 09:50:00,34.09,34.16,33.78,33.91,11200.0,17.0829,17.1179,16.9275,16.9927,11200.0
2008-01-11 10:00:00,33.99,34.01,33.73,33.93,14200.0,17.0328,17.0428,16.9025,17.0027,14200.0
2008-01-11 10:10:00,33.91,34.13,33.83,33.94,10100.0,16.9927,17.1029,16.9526,17.0077,10100.0
2008-01-11 10:20:00,33.95,34.39,33.89,34.21,26500.0,17.0127,17.2332,16.9826,17.143,26500.0
2008-01-11 10:30:00,34.18,34.69,34.16,34.62,34100.0,17.128,17.3835,17.1179,17.3485,34100.0
2008-01-11 10:40:00,34.62,34.95,34.54,34.95,10000.0,17.3485,17.5138,17.3084,17.5138,10000.0
2008-01-11 10:50:00,34.91,35.24,34.79,34.8,31600.0,17.4938,17.6591,17.4336,17.4387,31600.0
2008-01-11 11:00:00,34.8,34.8,34.41,34.47,23000.0,17.4387,17.4387,17.2432,17.2733,23000.0
2008-01-11 11:10:00,34.45,35.1,34.45,34.94,23700.0,17.2633,17.589,17.2633,17.5088,23700.0
2008-01-11 11:20:00,34.94,35.18,34.9,34.94,13100.0,17.5088,17.6291,17.4888,17.5088,13100.0
2008-01-11 11:30:00,34.98,35.41,34.95,35.23,15800.0,17.5289,17.7443,17.5138,17.6541,15800.0
2008-01-11 11:40:00,35.28,35.28,35.0,35.1,13200.0,17.6792,17.6792,17.5389,17.589,13200.0
2008-01-11 11:50:00,35.15,35.21,35.08,35.08,16300.0,17.614,17.6441,17.579,17.579,16300.0
2008-01-11 12:00:00,35.05,35.05,34.88,34.9,9600.0,17.5639,17.5639,17.4787,17.4888,9600.0
2008-01-11 12:10:00,34.9,34.97,34.79,34.8,8000.0,17.4888,17.5238,17.4336,17.4387,8000.0
2008-01-11 12:20:00,34.79,34.79,34.56,34.67,7400.0,17.4336,17.4336,17.3184,17.3735,7400.0
2008-01-11 12:30:00,34.68,34.68,34.52,34.53,6800.0,17.3785,17.3785,17.2983,17.3034,6800.0
2008-01-11 12:40:00,34.52,34.66,34.5,34.65,14700.0,17.2983,17.3685,17.2883,17.3635,14700.0
2008-01-11 12:50:00,34.65,34.92,34.61,34.92,9400.0,17.3635,17.4988,17.3434,17.4988,9400.0
2008-01-11 13:00:00,34.95,34.95,34.51,34.55,14200.0,17.5138,17.5138,17.2933,17.3134,14200.0
2008-01-11 13:10:00,34.52,34.56,34.5,34.56,19700.0,17.2983,17.3184,17.2883,17.3184,19700.0
2008-01-11 13:20:00,34.59,34.64,34.5,34.61,12900.0,17.3334,17.3585,17.2883,17.3434,12900.0
2008-01-11 13:30:00,34.57,34.69,34.5,34.64,18500.0,17.3234,17.3835,17.2883,17.3585,18500.0
2008-01-11 13:40:00,34.64,34.68,34.5,34.5,12200.0,17.3585,17.3785,17.2883,17.2883,12200.0
2008-01-11 13:50:00,34.55,34.85,34.51,34.69,24000.0,17.3134,17.4637,17.2933,17.3835,24000.0
2008-01-11 14:00:00,34.72,34.78,34.62,34.78,7700.0,17.3986,17.4286,17.3485,17.4286,7700.0
2008-01-11 14:10:00,34.76,35.05,34.65,35.02,10900.0,17.4186,17.5639,17.3635,17.5489,10900.0
2008-01-11 14:20:00,34.96,35.12,34.85,34.93,17500.0,17.5188,17.599,17.4637,17.5038,17500.0
2008-01-11 14:30:00,34.92,34.95,34.73,34.95,15000.0,17.4988,17.5138,17.4036,17.5138,15000.0
2008-01-11 14:40:00,34.97,35.1,34.75,34.75,13500.0,17.5238,17.589,17.4136,17.4136,13500.0
2008-01-11 14:50:00,34.8,35.0,34.71,35.0,25500.0,17.4387,17.5389,17.3936,17.5389,25500.0
2008-01-11 15:00:00,35.0,35.08,34.75,34.83,42900.0,17.5389,17.579,17.4136,17.4537,42900.0
2008-01-11 15:10:00,34.84,34.84,34.52,34.7,34200.0,17.4587,17.4587,17.2983,17.3885,34200.0
2008-01-11 15:20:00,34.7,34.92,34.65,34.83,74800.0,17.3885,17.4988,17.3635,17.4537,74800.0
2008-01-11 15:30:00,34.82,34.93,34.7,34.91,14900.0,17.4487,17.5038,17.3885,17.4938,14900.0
2008-01-11 15:40:00,34.92,34.92,34.67,34.77,17600.0,17.4988,17.4988,17.3735,17.4236,17600.0
2008-01-11 15:50:00,34.81,34.91,34.66,34.72,27200.0,17.4437,17.4938,17.3685,17.3986,27200.0
2008-01-14 09:30:00,34.97,35.56,34.97,34.98,22000.0,17.5238,17.8195,17.5238,17.5289,22000.0
2008-01-14 09:40:00,34.96,35.03,34.63,34.71,25300.0,17.5188,17.5539,17.3535,17.3936,25300.0
2008-01-14 09:50:00,34.7,34.79,34.56,34.79,12200.0,17.3885,17.4336,17.3184,17.4336,12200.0
2008-01-14 10:00:00,34.84,34.89,34.3,34.43,14700.0,17.4587,17.4838,17.1881,17.2532,14700.0
2008-01-14 10:10:00,34.42,34.85,34.42,34.73,15200.0,17.2482,17.4637,17.2482,17.4036,15200.0
2008-01-14 10:20:00,34.71,34.77,34.47,34.59,32900.0,17.3936,17.4236,17.2733,17.3334,32900.0
2008-01-14 10:30:00,34.6,34.88,34.56,34.87,12100.0,17.3384,17.4787,17.3184,17.4737,12100.0
2008-01-14 10:40:00,34.86,34.87,34.8,34.83,9200.0,17.4687,17.4737,17.4387,17.4537,9200.0
2008-01-14 10:50:00,34.79,34.89,34.72,34.8,8600.0,17.4336,17.4838,17.3986,17.4387,8600.0
2008-01-14 11:00:00,34.82,35.12,34.82,34.97,13200.0,17.4487,17.599,17.4487,17.5238,13200.0
2008-01-14 11:10:00,35.0,35.07,34.92,34.99,4400.0,17.5389,17.574,17.4988,17.5339,4400.0
2008-01-14 11:20:00,34.97,34.97,34.83,34.9,2700.0,17.5238,17.5238,17.4537,17.4888,2700.0
2008-01-14 11:30:00,34.92,34.98,34.85,34.91,9000.0,17.4988,17.5289,17.4637,17.4938,9000.0
2008-01-14 11:40:00,34.91,34.93,34.82,34.91,6600.0,17.4938,17.5038,17.4487,17.4938,6600.0
2008-01-14 11:50:00,34.9,34.9,34.83,34.84,4100.0,17.4888,17.4888,17.4537,17.4587,4100.0
2008-01-14 12:00:00,34.88,34.96,34.84,34.95,31400.0,17.4787,17.5188,17.4587,17.5138,31400.0
2008-01-14 12:10:00,34.95,34.96,34.86,34.86,15500.0,17.5138,17.5188,17.4687,17.4687,15500.0
2008-01-14 12:20:00,34.9,34.94,34.63,34.83,29600.0,17.4888,17.5088,17.3535,17.4537,29600.0
2008-01-14 12:30:00,34.86,35.01,34.76,34.98,28200.0,17.4687,17.5439,17.4186,17.5289,28200.0
2008-01-14 12:40:00,34.97,35.02,34.84,34.95,7700.0,17.5238,17.5489,17.4587,17.5138,7700.0
2008-01-14 12:50:00,34.95,35.03,34.93,34.96,28000.0,17.5138,17.5539,17.5038,17.5188,28000.0
2008-01-14 13:00:00,34.96,35.03,34.8,35.03,38400.0,17.5188,17.5539,17.4387,17.5539,38400.0
2008-01-14 13:10:00,35.05,35.11,35.0,35.08,11000.0,17.5639,17.594,17.5389,17.579,11000.0
2008-01-14 13:20:00,35.09,35.1,35.0,35.0,10000.0,17.584,17.589,17.5389,17.5389,10000.0
2008-01-14 13:30:00,35.01,35.26,35.0,35.26,16100.0,17.5439,17.6692,17.5389,17.6692,16100.0
2008-01-14 13:40:00,35.23,35.3,35.09,35.19,14100.0,17.6541,17.6892,17.584,17.6341,14100.0
2008-01-14 13:50:00,35.16,35.26,34.97,34.99,41200.0,17.6191,17.6692,17.5238,17.5339,41200.0
2008-01-14 14:00:00,35.04,35.31,35.03,35.25,12900.0,17.5589,17.6942,17.5539,17.6642,12900.0
2008-01-14 14:10:00,35.29,35.35,35.21,35.21,11500.0,17.6842,17.7143,17.6441,17.6441,11500.0
2008-01-14 14:20:00,35.23,35.28,35.15,35.28,3800.0,17.6541,17.6792,17.614,17.6792,3800.0
2008-01-14 14:30:00,35.27,35.7,35.27,35.65,12700.0,17.6742,17.8897,17.6742,17.8646,12700.0
2008-01-14 14:40:00,35.6,35.62,35.41,35.44,7800.0,17.8395,17.8496,17.7443,17.7594,7800.0
2008-01-14 14:50:00,35.47,35.62,35.41,35.62,10100.0,17.7744,17.8496,17.7443,17.8496,10100.0
2008-01-14 15:00:00,35.66,35.69,35.54,35.59,10100.0,17.8696,17.8846,17.8095,17.8345,10100.0
2008-01-14 15:10:00,35.59,35.63,35.38,35.41,10400.0,17.8345,17.8546,17.7293,17.7443,10400.0
2008-01-14 15:20:00,35.45,35.47,35.3,35.41,15600.0,17.7644,17.7744,17.6892,17.7443,15600.0
2008-01-14 15:30:00,35.46,35.54,35.36,35.51,12500.0,17.7694,17.8095,17.7193,17.7944,12500.0
2008-01-14 15:40:00,35.53,35.74,35.5,35.56,13000.0,17.8045,17.9097,17.7894,17.8195,13000.0
2008-01-14 15:50:00,35.58,35.78,35.49,35.59,22500.0,17.8295,17.9297,17.7844,17.8345,22500.0
2008-01-15 09:30:00,34.93,34.93,34.43,34.55,8900.0,17.5038,17.5038,17.2532,17.3134,8900.0
2008-01-15 09:40:00,34.57,34.86,34.5,34.6,9500.0,17.3234,17.4687,17.2883,17.3384,9500.0
2008-01-15 09:50:00,34.6,35.09,34.54,34.64,25300.0,17.3384,17.584,17.3084,17.3585,25300.0
2008-01-15 10:00:00,34.74,34.96,34.62,34.79,24400.0,17.4086,17.5188,17.3485,17.4336,24400.0
2008-01-15 10:10:00,34.77,34.95,34.62,34.81,26700.0,17.4236,17.5138,17.3485,17.4437,26700.0
2008-01-15 10:20:00,34.76,34.86,34.63,34.73,16700.0,17.4186,17.4687,17.3535,17.4036,16700.0
2008-01-15 10:30:00,34.69,34.86,34.63,34.86,5600.0,17.3835,17.4687,17.3535,17.4687,5600.0
2008-01-15 10:40:00,34.86,34.86,34.44,34.57,8700.0,17.4687,17.4687,17.2583,17.3234,8700.0
2008-01-15 10:50:00,34.49,34.69,34.49,34.57,6100.0,17.2833,17.3835,17.2833,17.3234,6100.0
2008-01-15 11:00:00,34.56,34.84,34.49,34.84,6000.0,17.3184,17.4587,17.2833,17.4587,6000.0
2008-01-15 11:10:00,34.89,35.14,34.83,35.0,14900.0,17.4838,17.609,17.4537,17.5389,14900.0
2008-01-15 11:20:00,35.04,35.2,34.87,34.87,6800.0,17.5589,17.6391,17.4737,17.4737,6800.0
2008-01-15 11:30:00,34.87,34.98,34.85,34.95,2500.0,17.4737,17.5289,17.4637,17.5138,2500.0
2008-01-15 11:40:00,34.95,34.96,34.46,34.48,13100.0,17.5138,17.5188,17.2683,17.2783,13100.0
2008-01-15 11:50:00,34.52,34.7,34.5,34.7,10500.0,17.2983,17.3885,17.2883,17.3885,10500.0
2008-01-15 12:00:00,34.69,34.77,34.59,34.76,12400.0,17.3835,17.4236,17.3334,17.4186,12400.0
2008-01-15 12:10:00,34.73,34.86,34.73,34.74,14700.0,17.4036,17.4687,17.4036,17.4086,14700.0
2008-01-15 12:20:00,34.71,34.86,34.65,34.77,7800.0,17.3936,17.4687,17.3635,17.4236,7800.0
2008-01-15 12:30:00,34.74,34.77,34.51,34.68,19700.0,17.4086,17.4236,17.2933,17.3785,19700.0
2008-01-15 12:40:00,34.66,34.78,34.4,34.47,40500.0,17.3685,17.4286,17.2382,17.2733,40500.0
2008-01-15 12:50:00,34.48,34.59,34.43,34.53,12200.0,17.2783,17.3334,17.2532,17.3034,12200.0
2008-01-15 13:00:00,34.54,34.89,34.53,34.87,11100.0,17.3084,17.4838,17.3034,17.4737,11100.0
2008-01-15 13:10:00,34.87,35.04,34.79,34.86,5900.0,17.4737,17.5589,17.4336,17.4687,5900.0
2008-01-15 13:20:00,34.85,34.87,34.74,34.81,6100.0,17.4637,17.4737,17.4086,17.4437,6100.0
2008-01-15 13:30:00,34.79,34.81,34.71,34.78,7900.0,17.4336,17.4437,17.3936,17.4286,7900.0
2008-01-15 13:40:00,34.78,34.81,34.54,34.56,4700.0,17.4286,17.4437,17.3084,17.3184,4700.0
2008-01-15 13:50:00,34.53,34.6,34.48,34.58,7800.0,17.3034,17.3384,17.2783,17.3284,7800.0
2008-01-15 14:00:00,34.61,34.61,34.45,34.5,7300.0,17.3434,17.3434,17.2633,17.2883,7300.0
2008-01-15 14:10:00,34.52,34.64,34.52,34.59,12700.0,17.2983,17.3585,17.2983,17.3334,12700.0
2008-01-15 14:20:00,34.57,34.64,34.51,34.59,10400.0,17.3234,17.3585,17.2933,17.3334,10400.0
2008-01-15 14:30:00,34.55,34.58,34.38,34.54,9500.0,17.3134,17.3284,17.2282,17.3084,9500.0
2008-01-15 14:40:00,34.51,34.68,34.41,34.41,13500.0,17.2933,17.3785,17.2432,17.2432,13500.0
2008-01-15 14:50:00,34.45,34.68,34.4,34.4,11400.0,17.2633,17.3785,17.2382,17.2382,11400.0
2008-01-15 15:00:00,34.43,34.47,34.31,34.41,9700.0,17.2532,17.2733,17.1931,17.2432,9700.0
2008-01-15 15:10:00,34.4,34.42,34.21,34.21,9000.0,17.2382,17.2482,17.143,17.143,9000.0
2008-01-15 15:20:00,34.21,34.49,34.21,34.41,29500.0,17.143,17.2833,17.143,17.2432,29500.0
2008-01-15 15:30:00,34.4,34.63,34.35,34.53,29100.0,17.2382,17.3535,17.2132,17.3034,29100.0
2008-01-15 15:40:00,34.55,34.6,34.32,34.42,14500.0,17.3134,17.3384,17.1981,17.2482,14500.0
2008-01-15 15:50:00,34.44,34.44,34.17,34.28,21600.0,17.2583,17.2583,17.123,17.1781,21600.0
2008-01-16 09:30:00,34.15,34.75,33.84,34.4,11900.0,17.1129,17.4136,16.9576,17.2382,11900.0
2008-01-16 09:40:00,34.43,34.63,34.33,34.55,15700.0,17.2532,17.3535,17.2031,17.3134,15700.0
2008-01-16 09:50:00,34.54,34.6,34.21,34.21,12500.0,17.3084,17.3384,17.143,17.143,12500.0
2008-01-16 10:00:00,34.18,34.45,34.18,34.4,9000.0,17.128,17.2633,17.128,17.2382,9000.0
2008-01-16 10:10:00,34.38,34.39,34.01,34.04,4400.0,17.2282,17.2332,17.0428,17.0578,4400.0
2008-01-16 10:20:00,34.01,34.01,33.86,33.93,4600.0,17.0428,17.0428,16.9676,17.0027,4600.0
2008-01-16 10:30:00,33.95,34.25,33.92,34.17,7400.0,17.0127,17.163,16.9977,17.123,7400.0
2008-01-16 10:40:00,34.16,34.18,33.93,33.93,6300.0,17.1179,17.128,17.0027,17.0027,6300.0
2008-01-16 10:50:00,33.92,34.11,33.88,34.04,5100.0,16.9977,17.0929,16.9776,17.0578,5100.0
2008-01-16 11:00:00,34.04,34.25,34.04,34.25,12800.0,17.0578,17.163,17.0578,17.163,12800.0
2008-01-16 11:10:00,34.26,34.38,34.25,34.38,4900.0,17.1681,17.2282,17.163,17.2282,4900.0
2008-01-16 11:20:00,34.37,34.57,34.37,34.53,7700.0,17.2232,17.3234,17.2232,17.3034,7700.0
2008-01-16 11:30:00,34.53,34.58,34.34,34.46,20400.0,17.3034,17.3284,17.2081,17.2683,20400.0
2008-01-16 11:40:00,34.44,34.59,34.4,34.57,13600.0,17.2583,17.3334,17.2382,17.3234,13600.0
2008-01-16 11:50:00,34.61,34.99,34.59,34.94,25100.0,17.3434,17.5339,17.3334,17.5088,25100.0
2008-01-16 12:00:00,34.95,35.14,34.92,34.93,20100.0,17.5138,17.609,17.4988,17.5038,20100.0
2008-01-16 12:10:00,34.93,35.0,34.88,34.9,17200.0,17.5038,17.5389,17.4787,17.4888,17200.0
2008-01-16 12:20:00,34.91,34.99,34.76,34.94,6600.0,17.4938,17.5339,17.4186,17.5088,6600.0
2008-01-16 12:30:00,34.94,35.03,34.79,35.01,11500.0,17.5088,17.5539,17.4336,17.5439,11500.0
2008-01-16 12:40:00,35.0,35.16,35.0,35.15,10000.0,17.5389,17.6191,17.5389,17.614,10000.0
2008-01-16 12:50:00,35.15,35.15,34.95,34.97,9200.0,17.614,17.614,17.5138,17.5238,9200.0
2008-01-16 13:00:00,35.0,35.08,34.96,35.0,7100.0,17.5389,17.579,17.5188,17.5389,7100.0
2008-01-16 13:10:00,35.0,35.05,34.79,34.8,14100.0,17.5389,17.5639,17.4336,17.4387,14100.0
2008-01-16 13:20:00,34.8,34.9,34.66,34.67,8900.0,17.4387,17.4888,17.3685,17.3735,8900.0
2008-01-16 13:30:00,34.68,34.9,34.67,34.8,10700.0,17.3785,17.4888,17.3735,17.4387,10700.0
2008-01-16 13:40:00,34.76,34.79,34.67,34.78,13000.0,17.4186,17.4336,17.3735,17.4286,13000.0
2008-01-16 13:50:00,34.77,34.85,34.73,34.81,15100.0,17.4236,17.4637,17.4036,17.4437,15100.0
2008-01-16 14:00:00,34.87,35.01,34.74,34.97,27700.0,17.4737,17.5439,17.4086,17.5238,27700.0
2008-01-16 14:10:00,35.01,35.03,34.86,34.93,12000.0,17.5439,17.5539,17.4687,17.5038,12000.0
2008-01-16 14:20:00,34.93,35.2,34.83,35.19,16000.0,17.5038,17.6391,17.4537,17.6341,16000.0
2008-01-16 14:30:00,35.2,35.29,35.1,35.21,21600.0,17.6391,17.6842,17.589,17.6441,21600.0
2008-01-16 14:40:00,35.25,35.43,35.1,35.15,17800.0,17.6642,17.7544,17.589,17.614,17800.0
2008-01-16 14:50:00,35.17,35.17,34.85,34.87,9200.0,17.6241,17.6241,17.4637,17.4737,9200.0
2008-01-16 15:00:00,34.85,34.98,34.83,34.98,14700.0,17.4637,17.5289,17.4537,17.5289,14700.0
2008-01-16 15:10:00,34.98,35.2,34.79,35.17,89300.0,17.5289,17.6391,17.4336,17.6241,89300.0
2008-01-16 15:20:00,35.17,35.24,34.83,35.05,16400.0,17.6241,17.6591,17.4537,17.5639,16400.0
2008-01-16 15:30:00,35.07,35.35,34.91,34.96,29300.0,17.574,17.7143,17.4938,17.5188,29300.0
2008-01-16 15:40:00,34.95,35.04,34.76,34.78,21200.0,17.5138,17.5589,17.4186,17.4286,21200.0
2008-01-16 15:50:00,34.78,34.84,34.51,34.74,26800.0,17.4286,17.4587,17.2933,17.4086,26800.0
2008-01-17 09:30:00,34.82,34.82,34.42,34.46,4100.0,17.4487,17.4487,17.2482,17.2683,4100.0
2008-01-17 09:40:00,34.48,35.09,34.44,34.89,10600.0,17.2783,17.584,17.2583,17.4838,10600.0
2008-01-17 09:50:00,34.9,34.92,34.61,34.74,8200.0,17.4888,17.4988,17.3434,17.4086,8200.0
2008-01-17 10:00:00,34.68,34.85,34.32,34.59,24900.0,17.3785,17.4637,17.1981,17.3334,24900.0
2008-01-17 10:10:00,34.57,34.71,34.22,34.28,19600.0,17.3234,17.3936,17.148,17.1781,19600.0
2008-01-17 10:20:00,34.24,34.58,34.1,34.33,19000.0,17.158,17.3284,17.0879,17.2031,19000.0
2008-01-17 10:30:00,34.33,34.33,33.9,34.06,21900.0,17.2031,17.2031,16.9877,17.0678,21900.0
2008-01-17 10:40:00,34.06,34.43,34.01,34.3,30000.0,17.0678,17.2532,17.0428,17.1881,30000.0
2008-01-17 10:50:00,34.3,34.58,34.22,34.3,31300.0,17.1881,17.3284,17.148,17.1881,31300.0
2008-01-17 11:00:00,34.26,34.65,34.26,34.58,16100.0,17.1681,17.3635,17.1681,17.3284,16100.0
2008-01-17 11:10:00,34.57,34.64,34.49,34.54,35600.0,17.3234,17.3585,17.2833,17.3084,35600.0
2008-01-17 11:20:00,34.54,34.57,34.42,34.57,12700.0,17.3084,17.3234,17.2482,17.3234,12700.0
2008-01-17 11:30:00,34.58,34.68,34.35,34.35,7400.0,17.3284,17.3785,17.2132,17.2132,7400.0
2008-01-17 11:40:00,34.31,34.47,34.27,34.37,6600.0,17.1931,17.2733,17.1731,17.2232,6600.0
2008-01-17 11:50:00,34.43,34.49,34.19,34.35,11900.0,17.2532,17.2833,17.133,17.2132,11900.0
2008-01-17 12:00:00,34.29,34.35,34.08,34.09,5900.0,17.1831,17.2132,17.0779,17.0829,5900.0
2008-01-17 12:10:00,34.05,34.11,33.96,34.11,7200.0,17.0628,17.0929,17.0177,17.0929,7200.0
2008-01-17 12:20:00,34.13,34.16,34.05,34.11,11200.0,17.1029,17.1179,17.0628,17.0929,11200.0
2008-01-17 12:30:00,34.11,34.14,33.96,34.14,10100.0,17.0929,17.1079,17.0177,17.1079,10100.0
2008-01-17 12:40:00,34.14,34.5,34.11,34.41,22300.0,17.1079,17.2883,17.0929,17.2432,22300.0
2008-01-17 12:50:00,34.41,34.41,34.2,34.32,8500.0,17.2432,17.2432,17.138,17.1981,8500.0
2008-01-17 13:00:00,34.34,34.41,34.24,34.29,16700.0,17.2081,17.2432,17.158,17.1831,16700.0
2008-01-17 13:10:00,34.24,34.47,34.21,34.35,15100.0,17.158,17.2733,17.143,17.2132,15100.0
2008-01-17 13:20:00,34.34,34.4,34.31,34.36,4700.0,17.2081,17.2382,17.1931,17.2182,4700.0
2008-01-17 13:30:00,34.4,34.43,34.27,34.43,8500.0,17.2382,17.2532,17.1731,17.2532,8500.0
2008-01-17 13:40:00,34.43,34.59,34.23,34.29,7600.0,17.2532,17.3334,17.153,17.1831,7600.0
2008-01-17 13:50:00,34.38,34.41,34.27,34.29,5800.0,17.2282,17.2432,17.1731,17.1831,5800.0
2008-01-17 14:00:00,34.28,34.44,34.27,34.41,7900.0,17.1781,17.2583,17.1731,17.2432,7900.0
2008-01-17 14:10:00,34.39,34.39,34.01,34.16,11900.0,17.2332,17.2332,17.0428,17.1179,11900.0
2008-01-17 14:20:00,34.22,34.25,33.96,33.96,15100.0,17.148,17.163,17.0177,17.0177,15100.0
2008-01-17 14:30:00,34.01,34.14,33.95,33.96,8300.0,17.0428,17.1079,17.0127,17.0177,8300.0
2008-01-17 14:40:00,33.97,34.32,33.93,34.29,8500.0,17.0227,17.1981,17.0027,17.1831,8500.0
2008-01-17 14:50:00,34.26,34.39,34.21,34.28,10600.0,17.1681,17.2332,17.143,17.1781,10600.0
2008-01-17 15:00:00,34.27,34.49,34.16,34.33,22400.0,17.1731,17.2833,17.1179,17.2031,22400.0
2008-01-17 15:10:00,34.36,34.36,34.15,34.31,14900.0,17.2182,17.2182,17.1129,17.1931,14900.0
2008-01-17 15:20:00,34.28,34.35,34.1,34.1,31100.0,17.1781,17.2132,17.0879,17.0879,31100.0
2008-01-17 15:30:00,34.1,34.32,33.95,34.25,31000.0,17.0879,17.1981,17.0127,17.163,31000.0
2008-01-17 15:40:00,34.18,34.23,33.97,34.03,37000.0,17.128,17.153,17.0227,17.0528,37000.0
2008-01-17 15:50:00,33.98,34.3,33.98,34.07,73500.0,17.0277,17.1881,17.0277,17.0728,73500.0
2008-01-18 09:30:00,34.33,34.33,33.57,33.84,97800.0,17.2031,17.2031,16.8223,16.9576,97800.0
2008-01-18 09:40:00,33.83,33.99,33.66,33.82,40800.0,16.9526,17.0328,16.8674,16.9476,40800.0
2008-01-18 09:50:00,33.87,33.89,33.59,33.83,22000.0,16.9726,16.9826,16.8323,16.9526,22000.0
2008-01-18 10:00:00,33.86,33.96,33.5,33.86,34400.0,16.9676,17.0177,16.7872,16.9676,34400.0
2008-01-18 10:10:00,33.82,34.04,33.72,33.73,42700.0,16.9476,17.0578,16.8975,16.9025,42700.0
2008-01-18 10:20:00,33.72,33.87,33.71,33.78,16200.0,16.8975,16.9726,16.8924,16.9275,16200.0
2008-01-18 10:30:00,33.77,33.83,33.72,33.74,15600.0,16.9225,16.9526,16.8975,16.9075,15600.0
2008-01-18 10:40:00,33.7,33.79,33.34,33.34,10100.0,16.8874,16.9325,16.707,16.707,10100.0
2008-01-18 10:50:00,33.41,33.42,33.18,33.33,16600.0,16.7421,16.7471,16.6269,16.702,16600.0
2008-01-18 11:00:00,33.34,33.46,32.96,33.14,12700.0,16.707,16.7672,16.5166,16.6068,12700.0
2008-01-18 11:10:00,33.17,33.17,32.62,32.79,19700.0,16.6218,16.6218,16.3462,16.4314,19700.0
2008-01-18 11:20:00,32.8,32.88,32.54,32.8,121400.0,16.4364,16.4765,16.3061,16.4364,121400.0
2008-01-18 11:30:00,32.83,32.98,32.77,32.78,41700.0,16.4515,16.5266,16.4214,16.4264,41700.0
2008-01-18 11:40:00,32.77,32.9,32.58,32.72,29600.0,16.4214,16.4865,16.3262,16.3963,29600.0
2008-01-18 11:50:00,32.75,32.85,32.64,32.82,41200.0,16.4114,16.4615,16.3563,16.4465,41200.0
2008-01-18 12:00:00,32.9,32.93,32.78,32.81,28100.0,16.4865,16.5016,16.4264,16.4414,28100.0
2008-01-18 12:10:00,32.79,32.96,32.76,32.8,39500.0,16.4314,16.5166,16.4164,16.4364,39500.0
2008-01-18 12:20:00,32.82,33.09,32.8,33.09,16200.0,16.4465,16.5818,16.4364,16.5818,16200.0
2008-01-18 12:30:00,33.1,33.28,32.87,32.88,12300.0,16.5868,16.677,16.4715,16.4765,12300.0
2008-01-18 12:40:00,32.87,32.93,32.8,32.91,63400.0,16.4715,16.5016,16.4364,16.4916,63400.0
2008-01-18 12:50:00,32.95,32.95,32.8,32.8,15000.0,16.5116,16.5116,16.4364,16.4364,15000.0
2008-01-18 13:00:00,32.8,33.15,32.8,33.15,23000.0,16.4364,16.6118,16.4364,16.6118,23000.0
2008-01-18 13:10:00,33.13,33.19,33.01,33.1,28400.0,16.6018,16.6319,16.5417,16.5868,28400.0
2008-01-18 13:20:00,33.09,33.09,32.91,32.94,14000.0,16.5818,16.5818,16.4916,16.5066,14000.0
2008-01-18 13:30:00,32.89,32.97,32.84,32.89,30100.0,16.4815,16.5216,16.4565,16.4815,30100.0
2008-01-18 13:40:00,32.87,32.98,32.8,32.86,20100.0,16.4715,16.5266,16.4364,16.4665,20100.0
2008-01-18 13:50:00,32.88,32.89,32.73,32.83,28600.0,16.4765,16.4815,16.4014,16.4515,28600.0
2008-01-18 14:00:00,32.82,32.92,32.75,32.86,27400.0,16.4465,16.4966,16.4114,16.4665,27400.0
2008-01-18 14:10:00,32.91,32.92,32.77,32.8,22700.0,16.4916,16.4966,16.4214,16.4364,22700.0
2008-01-18 14:20:00,32.82,32.82,32.65,32.75,36800.0,16.4465,16.4465,16.3613,16.4114,36800.0
2008-01-18 14:30:00,32.75,32.83,32.55,32.79,10300.0,16.4114,16.4515,16.3112,16.4314,10300.0
2008-01-18 14:40:00,32.79,32.79,32.65,32.76,24700.0,16.4314,16.4314,16.3613,16.4164,24700.0
2008-01-18 14:50:00,32.76,32.93,32.7,32.9,21000.0,16.4164,16.5016,16.3863,16.4865,21000.0
2008-01-18 15:00:00,32.94,33.28,32.76,33.23,14800.0,16.5066,16.677,16.4164,16.6519,14800.0
2008-01-18 15:10:00,33.27,33.32,32.93,32.94,24000.0,16.672,16.697,16.5016,16.5066,24000.0
2008-01-18 15:20:00,32.96,33.01,32.75,32.8,70700.0,16.5166,16.5417,16.4114,16.4364,70700.0
2008-01-18 15:30:00,32.8,32.95,32.79,32.9,21300.0,16.4364,16.5116,16.4314,16.4865,21300.0
2008-01-18 15:40:00,32.91,32.97,32.84,32.92,31800.0,16.4916,16.5216,16.4565,16.4966,31800.0
2008-01-18 15:50:00,32.9,33.18,32.78,33.09,102500.0,16.4865,16.6269,16.4264,16.5818,102500.0
2008-01-22 09:30:00,32.92,33.48,32.32,33.29,27100.0,16.4966,16.7772,16.1959,16.682,27100.0
2008-01-22 09:40:00,33.17,34.22,32.94,34.07,21600.0,16.6218,17.148,16.5066,17.0728,21600.0
2008-01-22 09:50:00,34.2,35.16,33.6,33.6,29100.0,17.138,17.6191,16.8373,16.8373,29100.0
2008-01-22 10:00:00,33.71,34.0,33.35,33.89,22600.0,16.8924,17.0378,16.712,16.9826,22600.0
2008-01-22 10:10:00,33.89,33.98,33.42,33.65,31800.0,16.9826,17.0277,16.7471,16.8624,31800.0
2008-01-22 10:20:00,33.65,34.2,33.27,33.92,37900.0,16.8624,17.138,16.672,16.9977,37900.0
2008-01-22 10:30:00,33.84,33.91,33.4,33.69,28400.0,16.9576,16.9927,16.7371,16.8824,28400.0
2008-01-22 10:40:00,33.68,34.31,33.68,34.09,33800.0,16.8774,17.1931,16.8774,17.0829,33800.0
2008-01-22 10:50:00,34.07,34.18,33.95,33.95,24900.0,17.0728,17.128,17.0127,17.0127,24900.0
2008-01-22 11:00:00,33.98,34.75,33.95,34.75,35100.0,17.0277,17.4136,17.0127,17.4136,35100.0
2008-01-22 11:10:00,34.75,35.18,34.72,34.78,38000.0,17.4136,17.6291,17.3986,17.4286,38000.0
2008-01-22 11:20:00,34.78,34.83,34.23,34.4,35500.0,17.4286,17.4537,17.153,17.2382,35500.0
2008-01-22 11:30:00,34.34,34.41,34.05,34.08,12900.0,17.2081,17.2432,17.0628,17.0779,12900.0
2008-01-22 11:40:00,34.06,34.46,34.03,34.46,13900.0,17.0678,17.2683,17.0528,17.2683,13900.0
2008-01-22 11:50:00,34.46,34.49,34.16,34.37,13600.0,17.2683,17.2833,17.1179,17.2232,13600.0
2008-01-22 12:00:00,34.37,34.76,34.34,34.76,12200.0,17.2232,17.4186,17.2081,17.4186,12200.0
2008-01-22 12:10:00,34.79,35.07,34.63,34.79,34100.0,17.4336,17.574,17.3535,17.4336,34100.0
2008-01-22 12:20:00,34.73,34.82,34.58,34.62,14300.0,17.4036,17.4487,17.3284,17.3485,14300.0
2008-01-22 12:30:00,34.6,34.71,34.45,34.61,15800.0,17.3384,17.3936,17.2633,17.3434,15800.0
2008-01-22 12:40:00,34.61,34.64,34.35,34.5,13400.0,17.3434,17.3585,17.2132,17.2883,13400.0
2008-01-22 12:50:00,34.55,34.61,34.39,34.46,12700.0,17.3134,17.3434,17.2332,17.2683,12700.0
2008-01-22 13:00:00,34.51,34.68,34.39,34.67,19800.0,17.2933,17.3785,17.2332,17.3735,19800.0
2008-01-22 13:10:00,34.67,34.91,34.52,34.57,20700.0,17.3735,17.4938,17.2983,17.3234,20700.0
2008-01-22 13:20:00,34.56,34.68,34.14,34.27,16900.0,17.3184,17.3785,17.1079,17.1731,16900.0
2008-01-22 13:30:00,34.29,34.36,34.17,34.25,11500.0,17.1831,17.2182,17.123,17.163,11500.0
2008-01-22 13:40:00,34.26,34.46,33.9,34.0,24800.0,17.1681,17.2683,16.9877,17.0378,24800.0
2008-01-22 13:50:00,34.0,34.03,33.86,33.99,26300.0,17.0378,17.0528,16.9676,17.0328,26300.0
2008-01-22 14:00:00,34.01,34.03,33.72,33.78,14700.0,17.0428,17.0528,16.8975,16.9275,14700.0
2008-01-22 14:10:00,33.81,34.15,33.81,34.14,17800.0,16.9426,17.1129,16.9426,17.1079,17800.0
2008-01-22 14:20:00,34.14,34.2,33.95,33.98,21200.0,17.1079,17.138,17.0127,17.0277,21200.0
2008-01-22 14:30:00,34.0,34.12,33.8,34.09,25100.0,17.0378,17.0979,16.9375,17.0829,25100.0
2008-01-22 14:40:00,34.1,34.21,33.97,34.08,22500.0,17.0879,17.143,17.0227,17.0779,22500.0
2008-01-22 14:50:00,34.06,34.21,33.96,34.02,17000.0,17.0678,17.143,17.0177,17.0478,17000.0
2008-01-22 15:00:00,34.0,34.3,33.96,34.25,27100.0,17.0378,17.1881,17.0177,17.163,27100.0
2008-01-22 15:10:00,34.21,34.27,34.01,34.11,27600.0,17.143,17.1731,17.0428,17.0929,27600.0
2008-01-22 15:20:00,34.14,34.2,33.89,33.99,42000.0,17.1079,17.138,16.9826,17.0328,42000.0
2008-01-22 15:30:00,34.0,34.39,34.0,34.21,35300.0,17.0378,17.2332,17.0378,17.143,35300.0
2008-01-22 15:40:00,34.22,34.33,34.01,34.07,46400.0,17.148,17.2031,17.0428,17.0728,46400.0
2008-01-22 15:50:00,34.08,34.42,33.96,34.42,71400.0,17.0779,17.2482,17.0177,17.2482,71400.0
2008-01-23 09:30:00,33.67,34.42,33.45,34.36,22400.0,16.8724,17.2482,16.7622,17.2182,22400.0
2008-01-23 09:40:00,34.35,35.42,34.29,35.05,39700.0,17.2132,17.7493,17.1831,17.5639,39700.0
2008-01-23 09:50:00,35.05,35.51,34.72,35.44,51100.0,17.5639,17.7944,17.3986,17.7594,51100.0
2008-01-23 10:00:00,35.56,35.68,34.31,34.67,61300.0,17.8195,17.8796,17.1931,17.3735,61300.0
2008-01-23 10:10:00,34.75,34.85,34.61,34.8,23900.0,17.4136,17.4637,17.3434,17.4387,23900.0
2008-01-23 10:20:00,34.8,34.9,34.64,34.7,25800.0,17.4387,17.4888,17.3585,17.3885,25800.0
2008-01-23 10:30:00,34.66,35.0,34.6,34.94,30900.0,17.3685,17.5389,17.3384,17.5088,30900.0
2008-01-23 10:40:00,34.94,35.0,34.6,34.9,38000.0,17.5088,17.5389,17.3384,17.4888,38000.0
2008-01-23 10:50:00,35.09,35.09,34.75,34.86,45500.0,17.584,17.584,17.4136,17.4687,45500.0
2008-01-23 11:00:00,34.85,34.86,34.75,34.76,35300.0,17.4637,17.4687,17.4136,17.4186,35300.0
2008-01-23 11:10:00,34.8,35.0,34.75,34.77,62800.0,17.4387,17.5389,17.4136,17.4236,62800.0
2008-01-23 11:20:00,34.8,34.9,34.77,34.81,42700.0,17.4387,17.4888,17.4236,17.4437,42700.0
2008-01-23 11:30:00,34.79,34.98,34.77,34.89,54100.0,17.4336,17.5289,17.4236,17.4838,54100.0
2008-01-23 11:40:00,34.89,34.92,34.78,34.9,51200.0,17.4838,17.4988,17.4286,17.4888,51200.0
2008-01-23 11:50:00,34.88,35.01,34.86,35.0,39700.0,17.4787,17.5439,17.4687,17.5389,39700.0
2008-01-23 12:00:00,35.0,35.0,34.79,34.91,48800.0,17.5389,17.5389,17.4336,17.4938,48800.0
2008-01-23 12:10:00,34.9,36.5,34.8,35.85,143800.0,17.4888,18.2905,17.4387,17.9648,143800.0
2008-01-23 12:20:00,35.85,36.87,35.79,36.61,50100.0,17.9648,18.476,17.9348,18.3457,50100.0
2008-01-23 12:30:00,36.59,36.59,36.0,36.04,48000.0,18.3356,18.3356,18.04,18.06,48000.0
2008-01-23 12:40:00,36.0,36.46,35.76,35.91,69600.0,18.04,18.2705,17.9197,17.9949,69600.0
2008-01-23 12:50:00,35.96,36.12,35.75,35.75,62900.0,18.0199,18.1001,17.9147,17.9147,62900.0
2008-01-23 13:00:00,35.82,35.89,35.53,35.65,45600.0,17.9498,17.9849,17.8045,17.8646,45600.0
2008-01-23 13:10:00,35.65,35.73,35.4,35.46,54400.0,17.8646,17.9047,17.7393,17.7694,54400.0
2008-01-23 13:20:00,35.46,35.52,35.35,35.46,72700.0,17.7694,17.7995,17.7143,17.7694,72700.0
2008-01-23 13:30:00,35.45,35.55,35.38,35.49,50200.0,17.7644,17.8145,17.7293,17.7844,50200.0
2008-01-23 13:40:00,35.49,35.55,35.35,35.38,53800.0,17.7844,17.8145,17.7143,17.7293,53800.0
2008-01-23 13:50:00,35.39,35.45,35.15,35.29,53400.0,17.7343,17.7644,17.614,17.6842,53400.0
2008-01-23 14:00:00,35.3,35.44,35.14,35.41,62600.0,17.6892,17.7594,17.609,17.7443,62600.0
2008-01-23 14:10:00,35.43,35.43,35.0,35.03,90600.0,17.7544,17.7544,17.5389,17.5539,90600.0
2008-01-23 14:20:00,35.03,35.55,35.01,35.46,95900.0,17.5539,17.8145,17.5439,17.7694,95900.0
2008-01-23 14:30:00,35.47,35.52,35.37,35.48,75300.0,17.7744,17.7995,17.7243,17.7794,75300.0
2008-01-23 14:40:00,35.49,35.5,35.32,35.42,87500.0,17.7844,17.7894,17.6992,17.7493,87500.0
2008-01-23 14:50:00,35.42,35.61,35.39,35.52,47100.0,17.7493,17.8446,17.7343,17.7995,47100.0
2008-01-23 15:00:00,35.53,36.04,35.48,35.93,127900.0,17.8045,18.06,17.7794,18.0049,127900.0
2008-01-23 15:10:00,35.95,36.07,35.91,35.95,109100.0,18.0149,18.0751,17.9949,18.0149,109100.0
2008-01-23 15:20:00,35.95,36.44,35.88,36.26,61400.0,18.0149,18.2605,17.9799,18.1703,61400.0
2008-01-23 15:30:00,36.25,36.42,36.1,36.35,57500.0,18.1653,18.2505,18.0901,18.2154,57500.0
2008-01-23 15:40:00,36.35,36.92,36.32,36.71,62100.0,18.2154,18.501,18.2003,18.3958,62100.0
2008-01-23 15:50:00,36.74,37.36,36.67,37.34,148800.0,18.4108,18.7215,18.3757,18.7115,148800.0
2008-01-24 09:30:00,37.8,37.87,37.64,37.77,40500.0,18.942,18.9771,18.8618,18.927,40500.0
2008-01-24 09:40:00,37.77,37.8,37.49,37.57,59700.0,18.927,18.942,18.7866,18.8267,59700.0
2008-01-24 09:50:00,37.57,38.29,37.36,37.97,51000.0,18.8267,19.1875,18.7215,19.0272,51000.0
2008-01-24 10:00:00,37.96,38.32,37.81,37.81,36200.0,19.0222,19.2026,18.947,18.947,36200.0
2008-01-24 10:10:00,37.84,38.05,37.47,37.7,64200.0,18.962,19.0673,18.7766,18.8919,64200.0
2008-01-24 10:20:00,37.73,37.81,37.51,37.81,54800.0,18.9069,18.947,18.7967,18.947,54800.0
2008-01-24 10:30:00,37.79,37.82,37.47,37.79,75900.0,18.937,18.952,18.7766,18.937,75900.0
2008-01-24 10:40:00,37.8,37.8,37.5,37.63,59700.0,18.942,18.942,18.7917,18.8568,59700.0
2008-01-24 10:50:00,37.63,37.71,37.5,37.66,39400.0,18.8568,18.8969,18.7917,18.8718,39400.0
2008-01-24 11:00:00,37.66,37.73,37.39,37.57,58300.0,18.8718,18.9069,18.7365,18.8267,58300.0
2008-01-24 11:10:00,37.59,37.65,37.44,37.5,35200.0,18.8368,18.8668,18.7616,18.7917,35200.0
2008-01-24 11:20:00,37.52,37.61,37.4,37.45,37300.0,18.8017,18.8468,18.7415,18.7666,37300.0
2008-01-24 11:30:00,37.45,37.55,37.42,37.45,80100.0,18.7666,18.8167,18.7516,18.7666,80100.0
2008-01-24 11:40:00,37.45,37.53,37.37,37.52,52600.0,18.7666,18.8067,18.7265,18.8017,52600.0
2008-01-24 11:50:00,37.51,37.65,37.43,37.5,45300.0,18.7967,18.8668,18.7566,18.7917,45300.0
2008-01-24 12:00:00,37.5,37.55,37.39,37.48,37700.0,18.7917,18.8167,18.7365,18.7816,37700.0
2008-01-24 12:10:00,37.49,37.5,37.31,37.34,21200.0,18.7866,18.7917,18.6964,18.7115,21200.0
2008-01-24 12:20:00,37.29,37.49,37.25,37.29,16200.0,18.6864,18.7866,18.6664,18.6864,16200.0
2008-01-24 12:30:00,37.29,37.4,37.0,37.0,45700.0,18.6864,18.7415,18.5411,18.5411,45700.0
2008-01-24 12:40:00,37.04,37.12,37.0,37.01,46700.0,18.5611,18.6012,18.5411,18.5461,46700.0
2008-01-24 12:50:00,37.01,37.18,36.86,36.92,43900.0,18.5461,18.6313,18.4709,18.501,43900.0
2008-01-24 13:00:00,36.92,37.07,36.86,36.97,28300.0,18.501,18.5762,18.4709,18.5261,28300.0
2008-01-24 13:10:00,37.0,37.04,36.89,37.0,31300.0,18.5411,18.5611,18.486,18.5411,31300.0
2008-01-24 13:20:00,36.97,37.14,36.83,36.83,39500.0,18.5261,18.6113,18.4559,18.4559,39500.0
2008-01-24 13:30:00,36.87,36.94,36.8,36.9,20000.0,18.476,18.511,18.4409,18.491,20000.0
2008-01-24 13:40:00,36.89,37.05,36.85,37.02,42900.0,18.486,18.5662,18.4659,18.5511,42900.0
2008-01-24 13:50:00,37.0,37.19,36.98,37.14,38100.0,18.5411,18.6363,18.5311,18.6113,38100.0
2008-01-24 14:00:00,37.14,37.2,37.0,37.16,87400.0,18.6113,18.6413,18.5411,18.6213,87400.0
2008-01-24 14:10:00,37.16,37.21,37.1,37.12,31600.0,18.6213,18.6463,18.5912,18.6012,31600.0
2008-01-24 14:20:00,37.12,37.36,37.06,37.25,28500.0,18.6012,18.7215,18.5712,18.6664,28500.0
2008-01-24 14:30:00,37.23,37.39,37.14,37.32,51600.0,18.6564,18.7365,18.6113,18.7015,51600.0
2008-01-24 14:40:00,37.36,37.4,37.14,37.23,46800.0,18.7215,18.7415,18.6113,18.6564,46800.0
2008-01-24 14:50:00,37.22,37.23,36.96,37.2,41300.0,18.6513,18.6564,18.5211,18.6413,41300.0
2008-01-24 15:00:00,37.21,37.34,37.11,37.21,24800.0,18.6463,18.7115,18.5962,18.6463,24800.0
2008-01-24 15:10:00,37.2,37.24,36.8,36.92,18500.0,18.6413,18.6614,18.4409,18.501,18500.0
2008-01-24 15:20:00,36.93,37.03,36.83,36.88,27000.0,18.506,18.5561,18.4559,18.481,27000.0
2008-01-24 15:30:00,36.92,37.03,36.88,36.99,30400.0,18.501,18.5561,18.481,18.5361,30400.0
2008-01-24 15:40:00,37.01,37.2,36.91,37.1,29700.0,18.5461,18.6413,18.496,18.5912,29700.0
2008-01-24 15:50:00,37.09,37.25,36.97,37.04,69400.0,18.5862,18.6664,18.5261,18.5611,69400.0
2008-01-25 09:30:00,37.41,37.75,36.76,37.62,18300.0,18.7466,18.9169,18.4208,18.8518,18300.0
2008-01-25 09:40:00,37.62,37.64,37.42,37.5,14000.0,18.8518,18.8618,18.7516,18.7917,14000.0
2008-01-25 09:50:00,37.5,37.5,37.19,37.31,11400.0,18.7917,18.7917,18.6363,18.6964,11400.0
2008-01-25 10:00:00,37.3,37.41,37.01,37.01,13000.0,18.6914,18.7466,18.5461,18.5461,13000.0
2008-01-25 10:10:00,37.07,37.14,36.82,37.05,10700.0,18.5762,18.6113,18.4509,18.5662,10700.0
2008-01-25 10:20:00,37.03,37.1,36.8,36.84,10100.0,18.5561,18.5912,18.4409,18.4609,10100.0
2008-01-25 10:30:00,36.86,36.86,36.5,36.75,16400.0,18.4709,18.4709,18.2905,18.4158,16400.0
2008-01-25 10:40:00,36.76,36.76,36.61,36.69,9000.0,18.4208,18.4208,18.3457,18.3858,9000.0
2008-01-25 10:50:00,36.73,37.05,36.73,36.89,14400.0,18.4058,18.5662,18.4058,18.486,14400.0
2008-01-25 11:00:00,36.9,36.9,36.68,36.81,15100.0,18.491,18.491,18.3807,18.4459,15100.0
2008-01-25 11:10:00,36.84,37.06,36.69,36.96,8700.0,18.4609,18.5712,18.3858,18.5211,8700.0
2008-01-25 11:20:00,37.02,37.03,36.85,36.98,5400.0,18.5511,18.5561,18.4659,18.5311,5400.0
2008-01-25 11:30:00,37.0,37.39,36.94,37.39,10500.0,18.5411,18.7365,18.511,18.7365,10500.0
2008-01-25 11:40:00,37.36,37.45,37.22,37.37,8800.0,18.7215,18.7666,18.6513,18.7265,8800.0
2008-01-25 11:50:00,37.43,37.43,37.02,37.14,130000.0,18.7566,18.7566,18.5511,18.6113,130000.0
2008-01-25 12:00:00,37.17,37.2,37.1,37.15,7000.0,18.6263,18.6413,18.5912,18.6163,7000.0
2008-01-25 12:10:00,37.1,37.24,37.08,37.13,6900.0,18.5912,18.6614,18.5812,18.6062,6900.0
2008-01-25 12:20:00,37.13,37.18,37.02,37.18,10600.0,18.6062,18.6313,18.5511,18.6313,10600.0
2008-01-25 12:30:00,37.2,37.2,37.01,37.12,8700.0,18.6413,18.6413,18.5461,18.6012,8700.0
2008-01-25 12:40:00,37.11,37.13,36.95,37.0,8800.0,18.5962,18.6062,18.516,18.5411,8800.0
2008-01-25 12:50:00,37.01,37.01,36.85,36.85,10300.0,18.5461,18.5461,18.4659,18.4659,10300.0
2008-01-25 13:00:00,36.88,36.91,36.75,36.8,12100.0,18.481,18.496,18.4158,18.4409,12100.0
2008-01-25 13:10:00,36.82,36.95,36.8,36.8,6500.0,18.4509,18.516,18.4409,18.4409,6500.0
2008-01-25 13:20:00,36.79,36.8,36.5,36.56,79500.0,18.4359,18.4409,18.2905,18.3206,79500.0
2008-01-25 13:30:00,36.52,36.55,36.25,36.44,12200.0,18.3006,18.3156,18.1653,18.2605,12200.0
2008-01-25 13:40:00,36.46,36.53,36.11,36.11,9900.0,18.2705,18.3056,18.0951,18.0951,9900.0
2008-01-25 13:50:00,36.18,36.48,36.11,36.48,8500.0,18.1302,18.2805,18.0951,18.2805,8500.0
2008-01-25 14:00:00,36.49,36.64,36.44,36.54,6100.0,18.2855,18.3607,18.2605,18.3106,6100.0
2008-01-25 14:10:00,36.56,36.67,36.44,36.49,5900.0,18.3206,18.3757,18.2605,18.2855,5900.0
2008-01-25 14:20:00,36.54,36.68,36.29,36.37,14900.0,18.3106,18.3807,18.1853,18.2254,14900.0
2008-01-25 14:30:00,36.34,36.49,36.33,36.44,6300.0,18.2104,18.2855,18.2054,18.2605,6300.0
2008-01-25 14:40:00,36.46,36.47,36.28,36.38,13700.0,18.2705,18.2755,18.1803,18.2304,13700.0
2008-01-25 14:50:00,36.4,36.48,36.29,36.47,16700.0,18.2404,18.2805,18.1853,18.2755,16700.0
2008-01-25 15:00:00,36.49,36.66,36.45,36.55,38900.0,18.2855,18.3707,18.2655,18.3156,38900.0
2008-01-25 15:10:00,36.58,36.97,36.55,36.97,31700.0,18.3306,18.5261,18.3156,18.5261,31700.0
2008-01-25 15:20:00,36.97,37.13,36.9,37.05,34400.0,18.5261,18.6062,18.491,18.5662,34400.0
2008-01-25 15:30:00,37.05,37.19,37.0,37.13,42000.0,18.5662,18.6363,18.5411,18.6062,42000.0
2008-01-25 15:40:00,37.1,37.14,36.99,37.05,21600.0,18.5912,18.6113,18.5361,18.5662,21600.0
2008-01-25 15:50:00,37.05,37.08,36.61,36.87,80900.0,18.5662,18.5812,18.3457,18.476,80900.0
2008-01-28 09:30:00,37.08,37.08,36.37,36.54,9400.0,18.5812,18.5812,18.2254,18.3106,9400.0
2008-01-28 09:40:00,36.48,36.81,36.22,36.74,11500.0,18.2805,18.4459,18.1502,18.4108,11500.0
2008-01-28 09:50:00,36.74,37.03,36.69,36.81,5100.0,18.4108,18.5561,18.3858,18.4459,5100.0
2008-01-28 10:00:00,36.8,36.8,36.15,36.3,8600.0,18.4409,18.4409,18.1152,18.1903,8600.0
2008-01-28 10:10:00,36.18,36.55,36.18,36.42,5200.0,18.1302,18.3156,18.1302,18.2505,5200.0
2008-01-28 10:20:00,36.43,36.85,36.38,36.85,7000.0,18.2555,18.4659,18.2304,18.4659,7000.0
2008-01-28 10:30:00,36.82,36.96,36.73,36.96,7400.0,18.4509,18.5211,18.4058,18.5211,7400.0
2008-01-28 10:40:00,36.96,37.38,36.96,37.33,17200.0,18.5211,18.7315,18.5211,18.7065,17200.0
2008-01-28 10:50:00,37.38,37.47,37.33,37.34,10000.0,18.7315,18.7766,18.7065,18.7115,10000.0
2008-01-28 11:00:00,37.3,37.61,37.22,37.34,9700.0,18.6914,18.8468,18.6513,18.7115,9700.0
2008-01-28 11:10:00,37.32,37.44,37.17,37.18,8800.0,18.7015,18.7616,18.6263,18.6313,8800.0
2008-01-28 11:20:00,37.18,37.5,37.18,37.49,8300.0,18.6313,18.7917,18.6313,18.7866,8300.0
2008-01-28 11:30:00,37.44,37.83,37.44,37.64,9900.0,18.7616,18.957,18.7616,18.8618,9900.0
2008-01-28 11:40:00,37.61,37.63,37.45,37.54,7200.0,18.8468,18.8568,18.7666,18.8117,7200.0
2008-01-28 11:50:00,37.52,37.61,37.4,37.4,6500.0,18.8017,18.8468,18.7415,18.7415,6500.0
2008-01-28 12:00:00,37.38,37.41,37.23,37.23,9100.0,18.7315,18.7466,18.6564,18.6564,9100.0
2008-01-28 12:10:00,37.22,37.32,37.07,37.31,8700.0,18.6513,18.7015,18.5762,18.6964,8700.0
2008-01-28 12:20:00,37.27,37.46,37.25,37.37,11600.0,18.6764,18.7716,18.6664,18.7265,11600.0
2008-01-28 12:30:00,37.37,37.48,37.3,37.45,13400.0,18.7265,18.7816,18.6914,18.7666,13400.0
2008-01-28 12:40:00,37.48,37.52,37.41,37.45,17900.0,18.7816,18.8017,18.7466,18.7666,17900.0
2008-01-28 12:50:00,37.41,37.5,37.31,37.43,9700.0,18.7466,18.7917,18.6964,18.7566,9700.0
2008-01-28 13:00:00,37.4,37.5,37.38,37.46,13400.0,18.7415,18.7917,18.7315,18.7716,13400.0
2008-01-28 13:10:00,37.45,37.5,37.39,37.45,11900.0,18.7666,18.7917,18.7365,18.7666,11900.0
2008-01-28 13:20:00,37.45,37.55,37.44,37.5,21900.0,18.7666,18.8167,18.7616,18.7917,21900.0
2008-01-28 13:30:00,37.47,37.58,37.4,37.41,11100.0,18.7766,18.8317,18.7415,18.7466,11100.0
2008-01-28 13:40:00,37.45,37.47,37.25,37.36,8800.0,18.7666,18.7766,18.6664,18.7215,8800.0
2008-01-28 13:50:00,37.4,37.65,37.34,37.38,13600.0,18.7415,18.8668,18.7115,18.7315,13600.0
2008-01-28 14:00:00,37.37,37.71,37.35,37.68,12000.0,18.7265,18.8969,18.7165,18.8819,12000.0
2008-01-28 14:10:00,37.7,37.73,37.39,37.47,12800.0,18.8919,18.9069,18.7365,18.7766,12800.0
2008-01-28 14:20:00,37.54,37.65,37.47,37.54,17400.0,18.8117,18.8668,18.7766,18.8117,17400.0
2008-01-28 14:30:00,37.53,37.79,37.48,37.62,14600.0,18.8067,18.937,18.7816,18.8518,14600.0
2008-01-28 14:40:00,37.66,37.81,37.46,37.56,18500.0,18.8718,18.947,18.7716,18.8217,18500.0
2008-01-28 14:50:00,37.57,37.65,37.4,37.5,12500.0,18.8267,18.8668,18.7415,18.7917,12500.0
2008-01-28 15:00:00,37.53,37.59,37.31,37.43,12700.0,18.8067,18.8368,18.6964,18.7566,12700.0
2008-01-28 15:10:00,37.43,37.5,37.16,37.36,22600.0,18.7566,18.7917,18.6213,18.7215,22600.0
2008-01-28 15:20:00,37.37,37.66,37.36,37.59,15300.0,18.7265,18.8718,18.7215,18.8368,15300.0
2008-01-28 15:30:00,37.58,37.79,37.51,37.74,17400.0,18.8317,18.937,18.7967,18.9119,17400.0
2008-01-28 15:40:00,37.75,37.96,37.74,37.9,23900.0,18.9169,19.0222,18.9119,18.9921,23900.0
2008-01-28 15:50:00,37.89,38.15,37.78,38.11,36100.0,18.9871,19.1174,18.932,19.0973,36100.0
2008-01-29 09:30:00,38.58,39.03,38.25,38.65,12400.0,19.3329,19.5584,19.1675,19.3679,12400.0
2008-01-29 09:40:00,38.65,39.16,38.61,39.15,33500.0,19.3679,19.6235,19.3479,19.6185,33500.0
2008-01-29 09:50:00,39.09,39.17,38.3,38.3,20800.0,19.5884,19.6285,19.1925,19.1925,20800.0
2008-01-29 10:00:00,38.3,38.47,37.99,38.41,17300.0,19.1925,19.2777,19.0372,19.2477,17300.0
2008-01-29 10:10:00,38.41,38.66,38.4,38.62,11700.0,19.2477,19.3729,19.2427,19.3529,11700.0
2008-01-29 10:20:00,38.61,38.98,38.61,38.89,14100.0,19.3479,19.5333,19.3479,19.4882,14100.0
2008-01-29 10:30:00,38.85,38.93,38.56,38.6,36700.0,19.4682,19.5082,19.3228,19.3429,36700.0
2008-01-29 10:40:00,38.61,38.63,38.26,38.26,38700.0,19.3479,19.3579,19.1725,19.1725,38700.0
2008-01-29 10:50:00,38.25,38.36,38.18,38.36,15700.0,19.1675,19.2226,19.1324,19.2226,15700.0
2008-01-29 11:00:00,38.37,38.66,38.37,38.61,9400.0,19.2276,19.3729,19.2276,19.3479,9400.0
2008-01-29 11:10:00,38.6,38.62,38.42,38.52,9800.0,19.3429,19.3529,19.2527,19.3028,9800.0
2008-01-29 11:20:00,38.52,38.56,38.37,38.48,13500.0,19.3028,19.3228,19.2276,19.2827,13500.0
2008-01-29 11:30:00,38.49,38.57,38.48,38.55,12000.0,19.2878,19.3278,19.2827,19.3178,12000.0
2008-01-29 11:40:00,38.56,38.57,38.32,38.47,9800.0,19.3228,19.3278,19.2026,19.2777,9800.0
2008-01-29 11:50:00,38.4,38.53,38.38,38.44,8900.0,19.2427,19.3078,19.2326,19.2627,8900.0
2008-01-29 12:00:00,38.41,38.43,38.19,38.2,23200.0,19.2477,19.2577,19.1374,19.1424,23200.0
2008-01-29 12:10:00,38.23,38.28,38.02,38.11,22000.0,19.1575,19.1825,19.0522,19.0973,22000.0
2008-01-29 12:20:00,38.11,38.16,37.92,38.08,22100.0,19.0973,19.1224,19.0021,19.0823,22100.0
2008-01-29 12:30:00,38.09,38.1,37.88,37.95,21600.0,19.0873,19.0923,18.9821,19.0172,21600.0
2008-01-29 12:40:00,37.93,38.0,37.87,37.99,20800.0,19.0071,19.0422,18.9771,19.0372,20800.0
2008-01-29 12:50:00,38.01,38.01,37.91,37.96,6400.0,19.0472,19.0472,18.9971,19.0222,6400.0
2008-01-29 13:00:00,37.96,38.03,37.91,37.97,9900.0,19.0222,19.0572,18.9971,19.0272,9900.0
2008-01-29 13:10:00,37.98,38.05,37.98,38.0,11300.0,19.0322,19.0673,19.0322,19.0422,11300.0
2008-01-29 13:20:00,38.0,38.03,37.92,38.01,8400.0,19.0422,19.0572,19.0021,19.0472,8400.0
2008-01-29 13:30:00,38.0,38.08,38.0,38.03,7400.0,19.0422,19.0823,19.0422,19.0572,7400.0
2008-01-29 13:40:00,38.03,38.08,37.82,37.88,9800.0,19.0572,19.0823,18.952,18.9821,9800.0
2008-01-29 13:50:00,37.88,37.95,37.77,37.77,14100.0,18.9821,19.0172,18.927,18.927,14100.0
2008-01-29 14:00:00,37.8,37.88,37.73,37.8,9100.0,18.942,18.9821,18.9069,18.942,9100.0
2008-01-29 14:10:00,37.84,37.95,37.78,37.91,12300.0,18.962,19.0172,18.932,18.9971,12300.0
2008-01-29 14:20:00,37.94,38.05,37.84,37.99,8100.0,19.0121,19.0673,18.962,19.0372,8100.0
2008-01-29 14:30:00,38.0,38.02,37.92,37.99,10700.0,19.0422,19.0522,19.0021,19.0372,10700.0
2008-01-29 14:40:00,38.01,38.02,37.85,37.96,14800.0,19.0472,19.0522,18.967,19.0222,14800.0
2008-01-29 14:50:00,37.94,38.03,37.94,37.98,13200.0,19.0121,19.0572,19.0121,19.0322,13200.0
2008-01-29 15:00:00,37.98,38.28,37.97,38.27,13200.0,19.0322,19.1825,19.0272,19.1775,13200.0
2008-01-29 15:10:00,38.28,38.28,37.96,38.1,19500.0,19.1825,19.1825,19.0222,19.0923,19500.0
2008-01-29 15:20:00,38.13,38.14,37.99,38.05,18300.0,19.1074,19.1124,19.0372,19.0673,18300.0
2008-01-29 15:30:00,38.03,38.11,37.99,38.05,20100.0,19.0572,19.0973,19.0372,19.0673,20100.0
2008-01-29 15:40:00,38.1,38.1,37.85,37.9,28500.0,19.0923,19.0923,18.967,18.9921,28500.0
2008-01-29 15:50:00,37.89,37.93,37.63,37.69,48000.0,18.9871,19.0071,18.8568,18.8869,48000.0
2008-01-30 09:30:00,37.54,37.54,37.11,37.43,18500.0,18.8117,18.8117,18.5962,18.7566,18500.0
2008-01-30 09:40:00,37.27,37.59,37.27,37.4,7700.0,18.6764,18.8368,18.6764,18.7415,7700.0
2008-01-30 09:50:00,37.39,37.49,37.29,37.31,10300.0,18.7365,18.7866,18.6864,18.6964,10300.0
2008-01-30 10:00:00,37.3,37.45,37.11,37.45,9700.0,18.6914,18.7666,18.5962,18.7666,9700.0
2008-01-30 10:10:00,37.51,37.55,37.11,37.22,5600.0,18.7967,18.8167,18.5962,18.6513,5600.0
2008-01-30 10:20:00,37.27,37.38,37.21,37.26,3100.0,18.6764,18.7315,18.6463,18.6714,3100.0
2008-01-30 10:30:00,37.27,37.27,37.21,37.25,3400.0,18.6764,18.6764,18.6463,18.6664,3400.0
2008-01-30 10:40:00,37.25,37.4,37.23,37.28,8000.0,18.6664,18.7415,18.6564,18.6814,8000.0
2008-01-30 10:50:00,37.31,37.42,37.31,37.33,5500.0,18.6964,18.7516,18.6964,18.7065,5500.0
2008-01-30 11:00:00,37.38,37.4,37.22,37.26,9600.0,18.7315,18.7415,18.6513,18.6714,9600.0
2008-01-30 11:10:00,37.22,37.41,37.22,37.3,54400.0,18.6513,18.7466,18.6513,18.6914,54400.0
2008-01-30 11:20:00,37.29,37.42,37.24,37.36,8600.0,18.6864,18.7516,18.6614,18.7215,8600.0
2008-01-30 11:30:00,37.28,37.42,37.18,37.34,14700.0,18.6814,18.7516,18.6313,18.7115,14700.0
2008-01-30 11:40:00,37.36,37.37,37.2,37.3,13600.0,18.7215,18.7265,18.6413,18.6914,13600.0
2008-01-30 11:50:00,37.3,37.3,37.09,37.23,19400.0,18.6914,18.6914,18.5862,18.6564,19400.0
2008-01-30 12:00:00,37.21,37.28,37.11,37.28,22500.0,18.6463,18.6814,18.5962,18.6814,22500.0
2008-01-30 12:10:00,37.24,37.3,37.18,37.18,6100.0,18.6614,18.6914,18.6313,18.6313,6100.0
2008-01-30 12:20:00,37.18,37.28,37.15,37.26,3600.0,18.6313,18.6814,18.6163,18.6714,3600.0
2008-01-30 12:30:00,37.29,37.29,37.11,37.12,1900.0,18.6864,18.6864,18.5962,18.6012,1900.0
2008-01-30 12:40:00,37.18,37.18,37.07,37.07,1600.0,18.6313,18.6313,18.5762,18.5762,1600.0
2008-01-30 12:50:00,37.08,37.1,37.06,37.06,2100.0,18.5812,18.5912,18.5712,18.5712,2100.0
2008-01-30 13:00:00,37.05,37.12,37.02,37.12,2200.0,18.5662,18.6012,18.5511,18.6012,2200.0
2008-01-30 13:10:00,37.12,37.3,37.11,37.3,2400.0,18.6012,18.6914,18.5962,18.6914,2400.0
2008-01-30 13:20:00,37.3,37.32,37.15,37.27,4700.0,18.6914,18.7015,18.6163,18.6764,4700.0
2008-01-30 13:30:00,37.28,37.29,37.05,37.09,6600.0,18.6814,18.6864,18.5662,18.5862,6600.0
2008-01-30 13:40:00,37.08,37.11,36.99,37.04,8100.0,18.5812,18.5962,18.5361,18.5611,8100.0
2008-01-30 13:50:00,37.04,37.11,37.0,37.1,4000.0,18.5611,18.5962,18.5411,18.5912,4000.0
2008-01-30 14:00:00,37.04,37.11,36.99,37.02,7500.0,18.5611,18.5962,18.5361,18.5511,7500.0
2008-01-30 14:10:00,37.03,37.74,37.03,37.48,27200.0,18.5561,18.9119,18.5561,18.7816,27200.0
2008-01-30 14:20:00,37.52,37.98,37.47,37.86,35200.0,18.8017,19.0322,18.7766,18.9721,35200.0
2008-01-30 14:30:00,37.84,37.95,37.37,37.51,43500.0,18.962,19.0172,18.7265,18.7967,43500.0
2008-01-30 14:40:00,37.59,37.74,37.45,37.64,11600.0,18.8368,18.9119,18.7666,18.8618,11600.0
2008-01-30 14:50:00,37.71,38.25,37.67,38.25,13600.0,18.8969,19.1675,18.8768,19.1675,13600.0
2008-01-30 15:00:00,38.19,38.57,38.13,38.24,21100.0,19.1374,19.3278,19.1074,19.1625,21100.0
2008-01-30 15:10:00,38.26,38.42,37.67,37.95,40700.0,19.1725,19.2527,18.8768,19.0172,40700.0
2008-01-30 15:20:00,37.97,38.05,37.64,37.75,28300.0,19.0272,19.0673,18.8618,18.9169,28300.0
2008-01-30 15:30:00,37.78,37.82,37.13,37.15,25000.0,18.932,18.952,18.6062,18.6163,25000.0
2008-01-30 15:40:00,37.2,37.34,36.7,36.93,35100.0,18.6413,18.7115,18.3908,18.506,35100.0
2008-01-30 15:50:00,36.97,37.19,36.67,36.79,91500.0,18.5261,18.6363,18.3757,18.4359,91500.0
2008-01-31 09:30:00,35.43,35.43,34.34,34.94,123300.0,17.7544,17.7544,17.2081,17.5088,123300.0
2008-01-31 09:40:00,34.96,35.0,34.27,34.39,77500.0,17.5188,17.5389,17.1731,17.2332,77500.0
2008-01-31 09:50:00,34.47,34.93,34.33,34.84,84200.0,17.2733,17.5038,17.2031,17.4587,84200.0
2008-01-31 10:00:00,34.83,35.88,34.76,35.75,164500.0,17.4537,17.9799,17.4186,17.9147,164500.0
2008-01-31 10:10:00,35.75,36.02,35.38,35.5,225400.0,17.9147,18.05,17.7293,17.7894,225400.0
2008-01-31 10:20:00,35.5,35.75,35.44,35.71,71400.0,17.7894,17.9147,17.7594,17.8947,71400.0
2008-01-31 10:30:00,35.75,35.86,35.64,35.85,356700.0,17.9147,17.9698,17.8596,17.9648,356700.0
2008-01-31 10:40:00,35.85,36.0,35.83,36.0,89800.0,17.9648,18.04,17.9548,18.04,89800.0
2008-01-31 10:50:00,36.0,36.09,35.73,35.95,67200.0,18.04,18.0851,17.9047,18.0149,67200.0
2008-01-31 11:00:00,35.89,35.92,35.8,35.88,274200.0,17.9849,17.9999,17.9398,17.9799,274200.0
2008-01-31 11:10:00,35.87,36.03,35.8,36.03,102300.0,17.9748,18.055,17.9398,18.055,102300.0
2008-01-31 11:20:00,36.01,36.4,36.0,36.3,176300.0,18.045,18.2404,18.04,18.1903,176300.0
2008-01-31 11:30:00,36.3,36.32,36.17,36.21,67600.0,18.1903,18.2003,18.1252,18.1452,67600.0
2008-01-31 11:40:00,36.2,36.45,36.17,36.42,79200.0,18.1402,18.2655,18.1252,18.2505,79200.0
2008-01-31 11:50:00,36.43,36.72,36.25,36.28,98800.0,18.2555,18.4008,18.1653,18.1803,98800.0
2008-01-31 12:00:00,36.28,36.42,36.15,36.16,122200.0,18.1803,18.2505,18.1152,18.1202,122200.0
2008-01-31 12:10:00,36.19,36.25,36.07,36.21,117900.0,18.1352,18.1653,18.0751,18.1452,117900.0
2008-01-31 12:20:00,36.21,36.25,35.82,36.15,94300.0,18.1452,18.1653,17.9498,18.1152,94300.0
2008-01-31 12:30:00,36.15,36.2,35.87,35.92,140800.0,18.1152,18.1402,17.9748,17.9999,140800.0
2008-01-31 12:40:00,35.91,35.93,35.6,35.6,49400.0,17.9949,18.0049,17.8395,17.8395,49400.0
2008-01-31 12:50:00,35.62,35.7,35.49,35.68,136700.0,17.8496,17.8897,17.7844,17.8796,136700.0
2008-01-31 13:00:00,35.67,35.77,35.58,35.75,91100.0,17.8746,17.9247,17.8295,17.9147,91100.0
2008-01-31 13:10:00,35.75,35.85,35.64,35.67,186400.0,17.9147,17.9648,17.8596,17.8746,186400.0
2008-01-31 13:20:00,35.64,35.67,35.45,35.47,143700.0,17.8596,17.8746,17.7644,17.7744,143700.0
2008-01-31 13:30:00,35.46,35.48,35.16,35.2,227600.0,17.7694,17.7794,17.6191,17.6391,227600.0
2008-01-31 13:40:00,35.2,35.4,35.19,35.4,190900.0,17.6391,17.7393,17.6341,17.7393,190900.0
2008-01-31 13:50:00,35.39,35.47,35.37,35.39,202900.0,17.7343,17.7744,17.7243,17.7343,202900.0
2008-01-31 14:00:00,35.39,35.6,35.35,35.51,154400.0,17.7343,17.8395,17.7143,17.7944,154400.0
2008-01-31 14:10:00,35.51,35.58,35.5,35.54,203100.0,17.7944,17.8295,17.7894,17.8095,203100.0
2008-01-31 14:20:00,35.55,35.59,35.41,35.42,159200.0,17.8145,17.8345,17.7443,17.7493,159200.0
2008-01-31 14:30:00,35.43,35.53,35.39,35.5,230400.0,17.7544,17.8045,17.7343,17.7894,230400.0
2008-01-31 14:40:00,35.5,36.0,35.49,36.0,181600.0,17.7894,18.04,17.7844,18.04,181600.0
2008-01-31 14:50:00,35.99,36.09,35.67,35.74,140900.0,18.035,18.0851,17.8746,17.9097,140900.0
2008-01-31 15:00:00,35.74,35.75,35.56,35.72,161900.0,17.9097,17.9147,17.8195,17.8997,161900.0
2008-01-31 15:10:00,35.72,35.84,35.65,35.67,162900.0,17.8997,17.9598,17.8646,17.8746,162900.0
2008-01-31 15:20:00,35.68,35.77,35.65,35.68,126500.0,17.8796,17.9247,17.8646,17.8796,126500.0
2008-01-31 15:30:00,35.68,35.68,35.25,35.29,198400.0,17.8796,17.8796,17.6642,17.6842,198400.0
2008-01-31 15:40:00,35.29,35.61,35.26,35.46,364400.0,17.6842,17.8446,17.6692,17.7694,364400.0
2008-01-31 15:50:00,35.46,35.97,35.45,35.73,741300.0,17.7694,18.025,17.7644,17.9047,741300.0
2008-02-01 09:30:00,35.48,35.94,35.45,35.5,332500.0,17.7794,18.0099,17.7644,17.7894,332500.0
2008-02-01 09:40:00,35.5,35.75,35.4,35.72,947800.0,17.7894,17.9147,17.7393,17.8997,947800.0
2008-02-01 09:50:00,35.73,35.8,35.67,35.71,383700.0,17.9047,17.9398,17.8746,17.8947,383700.0
2008-02-01 10:00:00,35.71,36.41,35.6,36.21,219300.0,17.8947,18.2454,17.8395,18.1452,219300.0
2008-02-01 10:10:00,36.23,36.5,36.0,36.1,419400.0,18.1552,18.2905,18.04,18.0901,419400.0
2008-02-01 10:20:00,36.11,36.38,35.78,36.0,164800.0,18.0951,18.2304,17.9297,18.04,164800.0
2008-02-01 10:30:00,35.99,36.0,35.67,35.94,75300.0,18.035,18.04,17.8746,18.0099,75300.0
2008-02-01 10:40:00,36.0,36.0,35.72,35.75,144000.0,18.04,18.04,17.8997,17.9147,144000.0
2008-02-01 10:50:00,35.74,35.88,35.7,35.8,324800.0,17.9097,17.9799,17.8897,17.9398,324800.0
2008-02-01 11:00:00,35.8,35.81,35.67,35.71,141300.0,17.9398,17.9448,17.8746,17.8947,141300.0
2008-02-01 11:10:00,35.71,35.84,35.7,35.77,48300.0,17.8947,17.9598,17.8897,17.9247,48300.0
2008-02-01 11:20:00,35.77,35.99,35.7,35.71,54300.0,17.9247,18.035,17.8897,17.8947,54300.0
2008-02-01 11:30:00,35.71,35.83,35.71,35.81,32200.0,17.8947,17.9548,17.8947,17.9448,32200.0
2008-02-01 11:40:00,35.8,35.86,35.72,35.8,96300.0,17.9398,17.9698,17.8997,17.9398,96300.0
2008-02-01 11:50:00,35.8,35.82,35.71,35.76,195500.0,17.9398,17.9498,17.8947,17.9197,195500.0
2008-02-01 12:00:00,35.76,35.83,35.72,35.74,79500.0,17.9197,17.9548,17.8997,17.9097,79500.0
2008-02-01 12:10:00,35.74,35.89,35.7,35.85,51400.0,17.9097,17.9849,17.8897,17.9648,51400.0
2008-02-01 12:20:00,35.86,35.89,35.79,35.82,38200.0,17.9698,17.9849,17.9348,17.9498,38200.0
2008-02-01 12:30:00,35.82,36.0,35.82,35.98,58200.0,17.9498,18.04,17.9498,18.03,58200.0
2008-02-01 12:40:00,35.98,35.99,35.91,35.93,18400.0,18.03,18.035,17.9949,18.0049,18400.0
2008-02-01 12:50:00,35.94,36.0,35.9,35.92,17900.0,18.0099,18.04,17.9899,17.9999,17900.0
2008-02-01 13:00:00,35.92,35.92,35.87,35.9,31600.0,17.9999,17.9999,17.9748,17.9899,31600.0
2008-02-01 13:10:00,35.89,35.95,35.87,35.91,37100.0,17.9849,18.0149,17.9748,17.9949,37100.0
2008-02-01 13:20:00,35.91,35.96,35.91,35.95,56700.0,17.9949,18.0199,17.9949,18.0149,56700.0
2008-02-01 13:30:00,35.95,35.99,35.91,35.99,61600.0,18.0149,18.035,17.9949,18.035,61600.0
2008-02-01 13:40:00,35.99,36.11,35.97,36.1,75300.0,18.035,18.0951,18.025,18.0901,75300.0
2008-02-01 13:50:00,36.1,36.11,35.97,36.09,78200.0,18.0901,18.0951,18.025,18.0851,78200.0
2008-02-01 14:00:00,36.09,36.24,36.07,36.23,86800.0,18.0851,18.1603,18.0751,18.1552,86800.0
2008-02-01 14:10:00,36.24,36.38,36.19,36.38,75800.0,18.1603,18.2304,18.1352,18.2304,75800.0
2008-02-01 14:20:00,36.38,36.51,36.36,36.42,155000.0,18.2304,18.2956,18.2204,18.2505,155000.0
2008-02-01 14:30:00,36.42,36.75,36.41,36.75,117700.0,18.2505,18.4158,18.2454,18.4158,117700.0
2008-02-01 14:40:00,36.73,36.86,36.73,36.83,111900.0,18.4058,18.4709,18.4058,18.4559,111900.0
2008-02-01 14:50:00,36.84,36.88,36.8,36.85,53000.0,18.4609,18.481,18.4409,18.4659,53000.0
2008-02-01 15:00:00,36.84,36.91,36.77,36.8,182700.0,18.4609,18.496,18.4258,18.4409,182700.0
2008-02-01 15:10:00,36.79,36.82,36.72,36.75,140200.0,18.4359,18.4509,18.4008,18.4158,140200.0
2008-02-01 15:20:00,36.75,36.78,36.64,36.66,119300.0,18.4158,18.4309,18.3607,18.3707,119300.0
2008-02-01 15:30:00,36.66,36.75,36.66,36.68,73200.0,18.3707,18.4158,18.3707,18.3807,73200.0
2008-02-01 15:40:00,36.67,36.76,36.59,36.65,228600.0,18.3757,18.4208,18.3356,18.3657,228600.0
2008-02-01 15:50:00,36.65,36.7,36.4,36.4,109700.0,18.3657,18.3908,18.2404,18.2404,109700.0
2008-02-04 09:30:00,36.33,36.94,36.19,36.41,48200.0,18.2054,18.511,18.1352,18.2454,48200.0
2008-02-04 09:40:00,36.38,36.66,36.3,36.49,30100.0,18.2304,18.3707,18.1903,18.2855,30100.0
2008-02-04 09:50:00,36.48,36.72,36.4,36.61,58200.0,18.2805,18.4008,18.2404,18.3457,58200.0
2008-02-04 10:00:00,36.61,36.63,36.44,36.47,26700.0,18.3457,18.3557,18.2605,18.2755,26700.0
2008-02-04 10:10:00,36.5,36.52,36.47,36.5,15500.0,18.2905,18.3006,18.2755,18.2905,15500.0
2008-02-04 10:20:00,36.49,36.74,36.44,36.74,28500.0,18.2855,18.4108,18.2605,18.4108,28500.0
2008-02-04 10:30:00,36.75,36.79,36.58,36.75,38000.0,18.4158,18.4359,18.3306,18.4158,38000.0
2008-02-04 10:40:00,36.75,36.9,36.74,36.82,22400.0,18.4158,18.491,18.4108,18.4509,22400.0
2008-02-04 10:50:00,36.81,37.0,36.76,36.99,28000.0,18.4459,18.5411,18.4208,18.5361,28000.0
2008-02-04 11:00:00,36.98,37.23,36.95,37.1,118600.0,18.5311,18.6564,18.516,18.5912,118600.0
2008-02-04 11:10:00,37.08,37.36,36.95,37.29,13300.0,18.5812,18.7215,18.516,18.6864,13300.0
2008-02-04 11:20:00,37.26,37.4,37.11,37.24,60700.0,18.6714,18.7415,18.5962,18.6614,60700.0
2008-02-04 11:30:00,37.2,37.23,36.86,36.95,28300.0,18.6413,18.6564,18.4709,18.516,28300.0
2008-02-04 11:40:00,36.95,37.1,36.92,37.1,16100.0,18.516,18.5912,18.501,18.5912,16100.0
2008-02-04 11:50:00,37.1,37.12,37.08,37.08,14200.0,18.5912,18.6012,18.5812,18.5812,14200.0
2008-02-04 12:00:00,37.1,37.1,37.02,37.05,6600.0,18.5912,18.5912,18.5511,18.5662,6600.0
2008-02-04 12:10:00,37.05,37.24,37.05,37.2,15200.0,18.5662,18.6614,18.5662,18.6413,15200.0
2008-02-04 12:20:00,37.2,37.21,37.07,37.07,10500.0,18.6413,18.6463,18.5762,18.5762,10500.0
2008-02-04 12:30:00,37.06,37.28,37.06,37.2,9800.0,18.5712,18.6814,18.5712,18.6413,9800.0
2008-02-04 12:40:00,37.22,37.22,37.03,37.12,31800.0,18.6513,18.6513,18.5561,18.6012,31800.0
2008-02-04 12:50:00,37.1,37.15,37.04,37.09,9000.0,18.5912,18.6163,18.5611,18.5862,9000.0
2008-02-04 13:00:00,37.05,37.06,36.89,36.99,39500.0,18.5662,18.5712,18.486,18.5361,39500.0
2008-02-04 13:10:00,36.99,37.1,36.93,37.09,12000.0,18.5361,18.5912,18.506,18.5862,12000.0
2008-02-04 13:20:00,37.09,37.1,36.93,37.05,8200.0,18.5862,18.5912,18.506,18.5662,8200.0
2008-02-04 13:30:00,37.06,37.08,37.01,37.06,46300.0,18.5712,18.5812,18.5461,18.5712,46300.0
2008-02-04 13:40:00,37.07,37.12,37.02,37.1,9800.0,18.5762,18.6012,18.5511,18.5912,9800.0
2008-02-04 13:50:00,37.1,37.16,37.08,37.15,12600.0,18.5912,18.6213,18.5812,18.6163,12600.0
2008-02-04 14:00:00,37.15,37.2,37.14,37.15,29600.0,18.6163,18.6413,18.6113,18.6163,29600.0
2008-02-04 14:10:00,37.16,37.24,37.15,37.18,14600.0,18.6213,18.6614,18.6163,18.6313,14600.0
2008-02-04 14:20:00,37.15,37.2,37.15,37.2,5100.0,18.6163,18.6413,18.6163,18.6413,5100.0
2008-02-04 14:30:00,37.18,37.2,36.98,37.11,52100.0,18.6313,18.6413,18.5311,18.5962,52100.0
2008-02-04 14:40:00,37.1,37.15,37.1,37.13,64000.0,18.5912,18.6163,18.5912,18.6062,64000.0
2008-02-04 14:50:00,37.13,37.14,37.08,37.14,14000.0,18.6062,18.6113,18.5812,18.6113,14000.0
2008-02-04 15:00:00,37.14,37.15,37.11,37.15,127100.0,18.6113,18.6163,18.5962,18.6163,127100.0
2008-02-04 15:10:00,37.15,37.15,37.11,37.11,113200.0,18.6163,18.6163,18.5962,18.5962,113200.0
2008-02-04 15:20:00,37.13,37.18,37.06,37.17,40500.0,18.6062,18.6313,18.5712,18.6263,40500.0
2008-02-04 15:30:00,37.17,37.19,37.02,37.07,74900.0,18.6263,18.6363,18.5511,18.5762,74900.0
2008-02-04 15:40:00,37.1,37.18,37.07,37.14,58500.0,18.5912,18.6313,18.5762,18.6113,58500.0
2008-02-04 15:50:00,37.14,37.16,36.8,36.94,139300.0,18.6113,18.6213,18.4409,18.511,139300.0
2008-02-05 09:30:00,36.2,36.67,35.91,36.59,23200.0,18.1402,18.3757,17.9949,18.3356,23200.0
2008-02-05 09:40:00,36.65,36.84,36.36,36.54,20800.0,18.3657,18.4609,18.2204,18.3106,20800.0
2008-02-05 09:50:00,36.51,37.08,36.5,36.87,57300.0,18.2956,18.5812,18.2905,18.476,57300.0
2008-02-05 10:00:00,36.84,36.88,36.69,36.71,14000.0,18.4609,18.481,18.3858,18.3958,14000.0
2008-02-05 10:10:00,36.72,36.8,36.6,36.79,120600.0,18.4008,18.4409,18.3407,18.4359,120600.0
2008-02-05 10:20:00,36.79,37.1,36.73,37.1,22800.0,18.4359,18.5912,18.4058,18.5912,22800.0
2008-02-05 10:30:00,37.11,37.22,36.97,37.21,11800.0,18.5962,18.6513,18.5261,18.6463,11800.0
2008-02-05 10:40:00,37.22,37.22,36.95,36.95,8100.0,18.6513,18.6513,18.516,18.516,8100.0
2008-02-05 10:50:00,36.95,37.0,36.73,36.75,50300.0,18.516,18.5411,18.4058,18.4158,50300.0
2008-02-05 11:00:00,36.76,36.81,36.51,36.62,16800.0,18.4208,18.4459,18.2956,18.3507,16800.0
2008-02-05 11:10:00,36.66,36.74,36.62,36.7,11000.0,18.3707,18.4108,18.3507,18.3908,11000.0
2008-02-05 11:20:00,36.72,36.82,36.69,36.69,4900.0,18.4008,18.4509,18.3858,18.3858,4900.0
2008-02-05 11:30:00,36.69,36.85,36.61,36.84,10900.0,18.3858,18.4659,18.3457,18.4609,10900.0
2008-02-05 11:40:00,36.84,36.92,36.57,36.75,8800.0,18.4609,18.501,18.3256,18.4158,8800.0
2008-02-05 11:50:00,36.78,36.85,36.56,36.8,50700.0,18.4309,18.4659,18.3206,18.4409,50700.0
2008-02-05 12:00:00,36.8,36.8,36.66,36.73,8800.0,18.4409,18.4409,18.3707,18.4058,8800.0
2008-02-05 12:10:00,36.71,36.78,36.68,36.71,5700.0,18.3958,18.4309,18.3807,18.3958,5700.0
2008-02-05 12:20:00,36.71,36.71,36.45,36.45,10900.0,18.3958,18.3958,18.2655,18.2655,10900.0
2008-02-05 12:30:00,36.45,36.56,36.37,36.39,12000.0,18.2655,18.3206,18.2254,18.2354,12000.0
2008-02-05 12:40:00,36.39,36.67,36.39,36.56,14100.0,18.2354,18.3757,18.2354,18.3206,14100.0
2008-02-05 12:50:00,36.61,36.77,36.6,36.7,19000.0,18.3457,18.4258,18.3407,18.3908,19000.0
2008-02-05 13:00:00,36.69,36.85,36.69,36.79,25200.0,18.3858,18.4659,18.3858,18.4359,25200.0
2008-02-05 13:10:00,36.79,36.79,36.6,36.74,19900.0,18.4359,18.4359,18.3407,18.4108,19900.0
2008-02-05 13:20:00,36.73,36.78,36.61,36.65,10600.0,18.4058,18.4309,18.3457,18.3657,10600.0
2008-02-05 13:30:00,36.64,36.7,36.4,36.47,18200.0,18.3607,18.3908,18.2404,18.2755,18200.0
2008-02-05 13:40:00,36.48,36.6,36.45,36.5,10700.0,18.2805,18.3407,18.2655,18.2905,10700.0
2008-02-05 13:50:00,36.46,36.6,36.42,36.6,14000.0,18.2705,18.3407,18.2505,18.3407,14000.0
2008-02-05 14:00:00,36.61,36.72,36.5,36.69,25900.0,18.3457,18.4008,18.2905,18.3858,25900.0
2008-02-05 14:10:00,36.66,36.71,36.35,36.58,13000.0,18.3707,18.3958,18.2154,18.3306,13000.0
2008-02-05 14:20:00,36.62,36.64,36.44,36.58,8400.0,18.3507,18.3607,18.2605,18.3306,8400.0
2008-02-05 14:30:00,36.57,36.68,36.43,36.68,18700.0,18.3256,18.3807,18.2555,18.3807,18700.0
2008-02-05 14:40:00,36.67,36.7,36.48,36.6,16000.0,18.3757,18.3908,18.2805,18.3407,16000.0
2008-02-05 14:50:00,36.6,36.65,36.52,36.55,21500.0,18.3407,18.3657,18.3006,18.3156,21500.0
2008-02-05 15:00:00,36.55,36.56,36.42,36.51,37500.0,18.3156,18.3206,18.2505,18.2956,37500.0
2008-02-05 15:10:00,36.51,36.77,36.46,36.74,57300.0,18.2956,18.4258,18.2705,18.4108,57300.0
2008-02-05 15:20:00,36.76,36.78,36.49,36.51,35600.0,18.4208,18.4309,18.2855,18.2956,35600.0
2008-02-05 15:30:00,36.5,36.64,36.47,36.5,20300.0,18.2905,18.3607,18.2755,18.2905,20300.0
2008-02-05 15:40:00,36.48,36.51,36.2,36.25,39200.0,18.2805,18.2956,18.1402,18.1653,39200.0
2008-02-05 15:50:00,36.25,36.34,36.0,36.06,98900.0,18.1653,18.2104,18.04,18.0701,98900.0
2008-02-06 09:30:00,36.29,36.43,36.13,36.33,20800.0,18.1853,18.2555,18.1051,18.2054,20800.0
2008-02-06 09:40:00,36.24,36.25,36.0,36.16,18200.0,18.1603,18.1653,18.04,18.1202,18200.0
2008-02-06 09:50:00,36.11,36.14,35.99,36.0,23900.0,18.0951,18.1101,18.035,18.04,23900.0
2008-02-06 10:00:00,36.06,36.37,36.06,36.21,7300.0,18.0701,18.2254,18.0701,18.1452,7300.0
2008-02-06 10:10:00,36.24,36.46,36.24,36.38,6300.0,18.1603,18.2705,18.1603,18.2304,6300.0
2008-02-06 10:20:00,36.34,36.39,36.11,36.24,8900.0,18.2104,18.2354,18.0951,18.1603,8900.0
2008-02-06 10:30:00,36.28,36.33,36.11,36.33,14300.0,18.1803,18.2054,18.0951,18.2054,14300.0
2008-02-06 10:40:00,36.34,36.68,36.3,36.68,9600.0,18.2104,18.3807,18.1903,18.3807,9600.0
2008-02-06 10:50:00,36.66,36.68,36.38,36.44,8300.0,18.3707,18.3807,18.2304,18.2605,8300.0
2008-02-06 11:00:00,36.45,36.62,36.36,36.6,14900.0,18.2655,18.3507,18.2204,18.3407,14900.0
2008-02-06 11:10:00,36.6,36.69,36.36,36.37,7700.0,18.3407,18.3858,18.2204,18.2254,7700.0
2008-02-06 11:20:00,36.38,36.47,36.35,36.38,10100.0,18.2304,18.2755,18.2154,18.2304,10100.0
2008-02-06 11:30:00,36.37,36.44,36.09,36.11,18800.0,18.2254,18.2605,18.0851,18.0951,18800.0
2008-02-06 11:40:00,36.1,36.13,36.02,36.1,16800.0,18.0901,18.1051,18.05,18.0901,16800.0
2008-02-06 11:50:00,36.1,36.1,35.98,36.09,28600.0,18.0901,18.0901,18.03,18.0851,28600.0
2008-02-06 12:00:00,36.09,36.11,36.0,36.07,23000.0,18.0851,18.0951,18.04,18.0751,23000.0
2008-02-06 12:10:00,36.06,36.06,35.72,35.72,36000.0,18.0701,18.0701,17.8997,17.8997,36000.0
2008-02-06 12:20:00,35.68,35.7,35.55,35.55,13200.0,17.8796,17.8897,17.8145,17.8145,13200.0
2008-02-06 12:30:00,35.56,35.62,35.54,35.59,8600.0,17.8195,17.8496,17.8095,17.8345,8600.0
2008-02-06 12:40:00,35.59,35.61,35.51,35.51,3100.0,17.8345,17.8446,17.7944,17.7944,3100.0
2008-02-06 12:50:00,35.54,35.63,35.5,35.6,8100.0,17.8095,17.8546,17.7894,17.8395,8100.0
2008-02-06 13:00:00,35.62,35.8,35.61,35.78,7800.0,17.8496,17.9398,17.8446,17.9297,7800.0
2008-02-06 13:10:00,35.76,35.77,35.6,35.72,7600.0,17.9197,17.9247,17.8395,17.8997,7600.0
2008-02-06 13:20:00,35.68,35.8,35.68,35.73,3600.0,17.8796,17.9398,17.8796,17.9047,3600.0
2008-02-06 13:30:00,35.71,35.74,35.6,35.64,5700.0,17.8947,17.9097,17.8395,17.8596,5700.0
2008-02-06 13:40:00,35.58,35.58,35.5,35.57,6300.0,17.8295,17.8295,17.7894,17.8245,6300.0
2008-02-06 13:50:00,35.57,35.64,35.5,35.5,11400.0,17.8245,17.8596,17.7894,17.7894,11400.0
2008-02-06 14:00:00,35.51,35.51,35.42,35.42,15200.0,17.7944,17.7944,17.7493,17.7493,15200.0
2008-02-06 14:10:00,35.41,35.42,35.34,35.36,20600.0,17.7443,17.7493,17.7093,17.7193,20600.0
2008-02-06 14:20:00,35.35,35.44,35.32,35.43,10000.0,17.7143,17.7594,17.6992,17.7544,10000.0
2008-02-06 14:30:00,35.44,35.53,35.35,35.53,14500.0,17.7594,17.8045,17.7143,17.8045,14500.0
2008-02-06 14:40:00,35.55,35.7,35.54,35.68,10700.0,17.8145,17.8897,17.8095,17.8796,10700.0
2008-02-06 14:50:00,35.67,35.73,35.58,35.6,8500.0,17.8746,17.9047,17.8295,17.8395,8500.0
2008-02-06 15:00:00,35.63,35.68,35.58,35.63,10600.0,17.8546,17.8796,17.8295,17.8546,10600.0
2008-02-06 15:10:00,35.64,35.69,35.29,35.44,22300.0,17.8596,17.8846,17.6842,17.7594,22300.0
2008-02-06 15:20:00,35.42,35.57,35.38,35.57,10600.0,17.7493,17.8245,17.7293,17.8245,10600.0
2008-02-06 15:30:00,35.53,35.56,35.3,35.44,31400.0,17.8045,17.8195,17.6892,17.7594,31400.0
2008-02-06 15:40:00,35.47,35.47,35.33,35.41,33100.0,17.7744,17.7744,17.7042,17.7443,33100.0
2008-02-06 15:50:00,35.38,35.4,35.21,35.35,57600.0,17.7293,17.7393,17.6441,17.7143,57600.0
2008-02-07 09:30:00,35.28,35.82,35.01,35.52,16000.0,17.6792,17.9498,17.5439,17.7995,16000.0
2008-02-07 09:40:00,35.5,35.5,35.09,35.12,17300.0,17.7894,17.7894,17.584,17.599,17300.0
2008-02-07 09:50:00,35.1,35.36,35.1,35.2,72500.0,17.589,17.7193,17.589,17.6391,72500.0
2008-02-07 10:00:00,35.22,35.48,35.15,35.23,69500.0,17.6491,17.7794,17.614,17.6541,69500.0
2008-02-07 10:10:00,35.22,35.34,35.0,35.24,15500.0,17.6491,17.7093,17.5389,17.6591,15500.0
2008-02-07 10:20:00,35.26,35.47,35.04,35.24,42900.0,17.6692,17.7744,17.5589,17.6591,42900.0
2008-02-07 10:30:00,35.16,35.29,35.13,35.22,29000.0,17.6191,17.6842,17.604,17.6491,29000.0
2008-02-07 10:40:00,35.19,35.21,35.0,35.1,42600.0,17.6341,17.6441,17.5389,17.589,42600.0
2008-02-07 10:50:00,35.07,35.13,34.94,34.97,26000.0,17.574,17.604,17.5088,17.5238,26000.0
2008-02-07 11:00:00,34.97,35.05,34.82,34.87,20200.0,17.5238,17.5639,17.4487,17.4737,20200.0
2008-02-07 11:10:00,34.83,35.05,34.82,34.84,16900.0,17.4537,17.5639,17.4487,17.4587,16900.0
2008-02-07 11:20:00,34.86,34.95,34.82,34.92,8100.0,17.4687,17.5138,17.4487,17.4988,8100.0
2008-02-07 11:30:00,35.0,35.05,34.88,34.89,7500.0,17.5389,17.5639,17.4787,17.4838,7500.0
2008-02-07 11:40:00,34.93,35.1,34.93,35.06,6700.0,17.5038,17.589,17.5038,17.5689,6700.0
2008-02-07 11:50:00,35.04,35.12,34.99,35.1,9000.0,17.5589,17.599,17.5339,17.589,9000.0
2008-02-07 12:00:00,35.15,35.15,35.06,35.11,5800.0,17.614,17.614,17.5689,17.594,5800.0
2008-02-07 12:10:00,35.1,35.18,35.06,35.14,11200.0,17.589,17.6291,17.5689,17.609,11200.0
2008-02-07 12:20:00,35.14,35.2,35.13,35.19,4100.0,17.609,17.6391,17.604,17.6341,4100.0
2008-02-07 12:30:00,35.19,35.56,35.19,35.45,7300.0,17.6341,17.8195,17.6341,17.7644,7300.0
2008-02-07 12:40:00,35.47,35.48,35.35,35.47,4400.0,17.7744,17.7794,17.7143,17.7744,4400.0
2008-02-07 12:50:00,35.49,35.71,35.47,35.69,10200.0,17.7844,17.8947,17.7744,17.8846,10200.0
2008-02-07 13:00:00,35.68,35.68,35.5,35.56,9700.0,17.8796,17.8796,17.7894,17.8195,9700.0
2008-02-07 13:10:00,35.55,35.55,35.35,35.41,5100.0,17.8145,17.8145,17.7143,17.7443,5100.0
2008-02-07 13:20:00,35.42,35.8,35.42,35.58,51800.0,17.7493,17.9398,17.7493,17.8295,51800.0
2008-02-07 13:30:00,35.57,35.62,35.47,35.57,15000.0,17.8245,17.8496,17.7744,17.8245,15000.0
2008-02-07 13:40:00,35.57,35.88,35.57,35.74,18100.0,17.8245,17.9799,17.8245,17.9097,18100.0
2008-02-07 13:50:00,35.74,36.12,35.66,36.12,18900.0,17.9097,18.1001,17.8696,18.1001,18900.0
2008-02-07 14:00:00,36.12,36.27,36.07,36.16,33800.0,18.1001,18.1753,18.0751,18.1202,33800.0
2008-02-07 14:10:00,36.14,36.17,35.66,35.87,30700.0,18.1101,18.1252,17.8696,17.9748,30700.0
2008-02-07 14:20:00,35.84,35.95,35.64,35.79,15900.0,17.9598,18.0149,17.8596,17.9348,15900.0
2008-02-07 14:30:00,35.79,35.79,35.48,35.61,14200.0,17.9348,17.9348,17.7794,17.8446,14200.0
2008-02-07 14:40:00,35.61,35.89,35.6,35.84,11400.0,17.8446,17.9849,17.8395,17.9598,11400.0
2008-02-07 14:50:00,35.82,36.0,35.64,35.66,12500.0,17.9498,18.04,17.8596,17.8696,12500.0
2008-02-07 15:00:00,35.69,35.73,35.44,35.44,17700.0,17.8846,17.9047,17.7594,17.7594,17700.0
2008-02-07 15:10:00,35.41,35.88,35.41,35.79,25900.0,17.7443,17.9799,17.7443,17.9348,25900.0
2008-02-07 15:20:00,35.79,36.1,35.67,35.95,45000.0,17.9348,18.0901,17.8746,18.0149,45000.0
2008-02-07 15:30:00,35.96,35.99,35.71,35.81,24700.0,18.0199,18.035,17.8947,17.9448,24700.0
2008-02-07 15:40:00,35.81,35.89,35.58,35.7,18900.0,17.9448,17.9849,17.8295,17.8897,18900.0
2008-02-07 15:50:00,35.7,36.08,35.66,36.08,30800.0,17.8897,18.0801,17.8696,18.0801,30800.0
2008-02-08 09:30:00,35.9,36.47,35.9,36.06,27000.0,17.9899,18.2755,17.9899,18.0701,27000.0
2008-02-08 09:40:00,36.04,36.35,36.03,36.34,12000.0,18.06,18.2154,18.055,18.2104,12000.0
2008-02-08 09:50:00,36.32,36.42,36.3,36.34,19100.0,18.2003,18.2505,18.1903,18.2104,19100.0
2008-02-08 10:00:00,36.34,36.4,36.28,36.28,22800.0,18.2104,18.2404,18.1803,18.1803,22800.0
2008-02-08 10:10:00,36.28,36.39,36.24,36.3,15300.0,18.1803,18.2354,18.1603,18.1903,15300.0
2008-02-08 10:20:00,36.32,36.4,36.25,36.39,8100.0,18.2003,18.2404,18.1653,18.2354,8100.0
2008-02-08 10:30:00,36.36,36.4,36.26,36.29,6200.0,18.2204,18.2404,18.1703,18.1853,6200.0
2008-02-08 10:40:00,36.26,36.45,36.26,36.35,10700.0,18.1703,18.2655,18.1703,18.2154,10700.0
2008-02-08 10:50:00,36.4,36.41,36.3,36.34,13600.0,18.2404,18.2454,18.1903,18.2104,13600.0
2008-02-08 11:00:00,36.3,36.35,36.12,36.27,11500.0,18.1903,18.2154,18.1001,18.1753,11500.0
2008-02-08 11:10:00,36.24,36.33,36.2,36.21,13400.0,18.1603,18.2054,18.1402,18.1452,13400.0
2008-02-08 11:20:00,36.19,36.25,36.11,36.21,8900.0,18.1352,18.1653,18.0951,18.1452,8900.0
2008-02-08 11:30:00,36.16,36.21,36.12,36.16,3100.0,18.1202,18.1452,18.1001,18.1202,3100.0
2008-02-08 11:40:00,36.15,36.19,36.11,36.11,7800.0,18.1152,18.1352,18.0951,18.0951,7800.0
2008-02-08 11:50:00,36.14,36.16,35.89,35.9,18000.0,18.1101,18.1202,17.9849,17.9899,18000.0
2008-02-08 12:00:00,35.91,35.91,35.59,35.71,9100.0,17.9949,17.9949,17.8345,17.8947,9100.0
2008-02-08 12:10:00,35.75,35.75,35.45,35.52,8100.0,17.9147,17.9147,17.7644,17.7995,8100.0
2008-02-08 12:20:00,35.52,35.71,35.37,35.71,8600.0,17.7995,17.8947,17.7243,17.8947,8600.0
2008-02-08 12:30:00,35.67,35.67,35.31,35.39,10000.0,17.8746,17.8746,17.6942,17.7343,10000.0
2008-02-08 12:40:00,35.38,35.53,35.34,35.39,8600.0,17.7293,17.8045,17.7093,17.7343,8600.0
2008-02-08 12:50:00,35.43,35.51,35.28,35.3,10600.0,17.7544,17.7944,17.6792,17.6892,10600.0
2008-02-08 13:00:00,35.28,35.43,35.28,35.41,10500.0,17.6792,17.7544,17.6792,17.7443,10500.0
2008-02-08 13:10:00,35.37,35.47,35.35,35.35,9000.0,17.7243,17.7744,17.7143,17.7143,9000.0
2008-02-08 13:20:00,35.35,35.41,35.34,35.41,11800.0,17.7143,17.7443,17.7093,17.7443,11800.0
2008-02-08 13:30:00,35.41,35.41,35.35,35.35,17000.0,17.7443,17.7443,17.7143,17.7143,17000.0
2008-02-08 13:40:00,35.35,35.55,35.34,35.51,12800.0,17.7143,17.8145,17.7093,17.7944,12800.0
2008-02-08 13:50:00,35.48,35.64,35.39,35.39,6800.0,17.7794,17.8596,17.7343,17.7343,6800.0
2008-02-08 14:00:00,35.36,35.36,35.16,35.22,8200.0,17.7193,17.7193,17.6191,17.6491,8200.0
2008-02-08 14:10:00,35.22,35.34,35.16,35.34,8300.0,17.6491,17.7093,17.6191,17.7093,8300.0
2008-02-08 14:20:00,35.4,35.42,35.15,35.19,11200.0,17.7393,17.7493,17.614,17.6341,11200.0
2008-02-08 14:30:00,35.16,35.24,35.0,35.01,14500.0,17.6191,17.6591,17.5389,17.5439,14500.0
2008-02-08 14:40:00,35.01,35.13,35.01,35.02,7500.0,17.5439,17.604,17.5439,17.5489,7500.0
2008-02-08 14:50:00,35.05,35.11,34.71,34.88,23000.0,17.5639,17.594,17.3936,17.4787,23000.0
2008-02-08 15:00:00,34.85,35.0,34.78,34.78,27800.0,17.4637,17.5389,17.4286,17.4286,27800.0
2008-02-08 15:10:00,34.78,34.85,34.62,34.85,24800.0,17.4286,17.4637,17.3485,17.4637,24800.0
2008-02-08 15:20:00,34.86,34.96,34.72,34.96,13000.0,17.4687,17.5188,17.3986,17.5188,13000.0
2008-02-08 15:30:00,34.97,35.18,34.94,35.01,15100.0,17.5238,17.6291,17.5088,17.5439,15100.0
2008-02-08 15:40:00,34.99,35.35,34.96,35.19,22000.0,17.5339,17.7143,17.5188,17.6341,22000.0
2008-02-08 15:50:00,35.16,35.18,34.76,35.01,25800.0,17.6191,17.6291,17.4186,17.5439,25800.0
2008-02-11 09:30:00,34.86,34.86,34.6,34.61,7600.0,17.4687,17.4687,17.3384,17.3434,7600.0
2008-02-11 09:40:00,34.6,34.61,33.76,33.91,13400.0,17.3384,17.3434,16.9175,16.9927,13400.0
2008-02-11 09:50:00,33.93,34.3,33.92,34.05,10000.0,17.0027,17.1881,16.9977,17.0628,10000.0
2008-02-11 10:00:00,34.05,34.29,33.92,33.99,21400.0,17.0628,17.1831,16.9977,17.0328,21400.0
2008-02-11 10:10:00,34.0,34.24,33.96,34.1,16800.0,17.0378,17.158,17.0177,17.0879,16800.0
2008-02-11 10:20:00,34.12,34.22,34.01,34.21,7400.0,17.0979,17.148,17.0428,17.143,7400.0
2008-02-11 10:30:00,34.23,34.45,34.17,34.4,7100.0,17.153,17.2633,17.123,17.2382,7100.0
2008-02-11 10:40:00,34.42,34.49,34.39,34.39,8100.0,17.2482,17.2833,17.2332,17.2332,8100.0
2008-02-11 10:50:00,34.41,34.47,34.38,34.44,5700.0,17.2432,17.2733,17.2282,17.2583,5700.0
2008-02-11 11:00:00,34.44,34.48,34.41,34.41,2200.0,17.2583,17.2783,17.2432,17.2432,2200.0
2008-02-11 11:10:00,34.41,34.43,34.39,34.42,8600.0,17.2432,17.2532,17.2332,17.2482,8600.0
2008-02-11 11:20:00,34.39,34.48,34.38,34.4,12300.0,17.2332,17.2783,17.2282,17.2382,12300.0
2008-02-11 11:30:00,34.39,34.47,34.36,34.37,9100.0,17.2332,17.2733,17.2182,17.2232,9100.0
2008-02-11 11:40:00,34.36,34.36,34.18,34.19,8000.0,17.2182,17.2182,17.128,17.133,8000.0
2008-02-11 11:50:00,34.2,34.28,34.15,34.25,5100.0,17.138,17.1781,17.1129,17.163,5100.0
2008-02-11 12:00:00,34.25,34.65,34.24,34.55,8500.0,17.163,17.3635,17.158,17.3134,8500.0
2008-02-11 12:10:00,34.55,34.58,34.26,34.32,7700.0,17.3134,17.3284,17.1681,17.1981,7700.0
2008-02-11 12:20:00,34.31,34.37,34.24,34.3,8800.0,17.1931,17.2232,17.158,17.1881,8800.0
2008-02-11 12:30:00,34.29,34.48,34.28,34.46,8700.0,17.1831,17.2783,17.1781,17.2683,8700.0
2008-02-11 12:40:00,34.44,34.5,34.4,34.44,10800.0,17.2583,17.2883,17.2382,17.2583,10800.0
2008-02-11 12:50:00,34.41,34.44,34.37,34.41,11200.0,17.2432,17.2583,17.2232,17.2432,11200.0
2008-02-11 13:00:00,34.41,34.48,34.3,34.33,10600.0,17.2432,17.2783,17.1881,17.2031,10600.0
2008-02-11 13:10:00,34.33,34.47,34.33,34.4,14500.0,17.2031,17.2733,17.2031,17.2382,14500.0
2008-02-11 13:20:00,34.36,34.51,34.36,34.4,23600.0,17.2182,17.2933,17.2182,17.2382,23600.0
2008-02-11 13:30:00,34.4,34.5,34.33,34.5,12900.0,17.2382,17.2883,17.2031,17.2883,12900.0
2008-02-11 13:40:00,34.46,34.55,34.39,34.55,7300.0,17.2683,17.3134,17.2332,17.3134,7300.0
2008-02-11 13:50:00,34.54,34.67,34.5,34.57,9100.0,17.3084,17.3735,17.2883,17.3234,9100.0
2008-02-11 14:00:00,34.56,34.68,34.51,34.52,14000.0,17.3184,17.3785,17.2933,17.2983,14000.0
2008-02-11 14:10:00,34.54,34.7,34.41,34.41,17600.0,17.3084,17.3885,17.2432,17.2432,17600.0
2008-02-11 14:20:00,34.43,34.44,34.25,34.28,12300.0,17.2532,17.2583,17.163,17.1781,12300.0
2008-02-11 14:30:00,34.31,34.34,34.08,34.15,14900.0,17.1931,17.2081,17.0779,17.1129,14900.0
2008-02-11 14:40:00,34.18,34.46,34.15,34.45,11400.0,17.128,17.2683,17.1129,17.2633,11400.0
2008-02-11 14:50:00,34.45,34.54,34.32,34.36,14800.0,17.2633,17.3084,17.1981,17.2182,14800.0
2008-02-11 15:00:00,34.36,34.4,34.16,34.32,25500.0,17.2182,17.2382,17.1179,17.1981,25500.0
2008-02-11 15:10:00,34.33,34.39,34.22,34.3,20700.0,17.2031,17.2332,17.148,17.1881,20700.0
2008-02-11 15:20:00,34.3,34.47,34.26,34.35,33500.0,17.1881,17.2733,17.1681,17.2132,33500.0
2008-02-11 15:30:00,34.35,34.4,34.22,34.3,24900.0,17.2132,17.2382,17.148,17.1881,24900.0
2008-02-11 15:40:00,34.3,34.4,34.26,34.3,29700.0,17.1881,17.2382,17.1681,17.1881,29700.0
2008-02-11 15:50:00,34.29,34.41,34.24,34.3,41600.0,17.1831,17.2432,17.158,17.1881,41600.0
2008-02-12 09:30:00,34.26,35.01,34.26,34.52,19800.0,17.1681,17.5439,17.1681,17.2983,19800.0
2008-02-12 09:40:00,34.5,34.52,34.25,34.27,23200.0,17.2883,17.2983,17.163,17.1731,23200.0
2008-02-12 09:50:00,34.28,34.28,34.08,34.15,11200.0,17.1781,17.1781,17.0779,17.1129,11200.0
2008-02-12 10:00:00,34.13,34.3,34.13,34.28,13500.0,17.1029,17.1881,17.1029,17.1781,13500.0
2008-02-12 10:10:00,34.27,34.63,34.26,34.39,33700.0,17.1731,17.3535,17.1681,17.2332,33700.0
2008-02-12 10:20:00,34.4,34.46,34.24,34.39,28000.0,17.2382,17.2683,17.158,17.2332,28000.0
2008-02-12 10:30:00,34.35,34.46,34.21,34.29,26600.0,17.2132,17.2683,17.143,17.1831,26600.0
2008-02-12 10:40:00,34.29,34.43,34.23,34.27,36700.0,17.1831,17.2532,17.153,17.1731,36700.0
2008-02-12 10:50:00,34.27,34.38,34.21,34.35,35700.0,17.1731,17.2282,17.143,17.2132,35700.0
2008-02-12 11:00:00,34.35,34.35,34.26,34.3,19600.0,17.2132,17.2132,17.1681,17.1881,19600.0
2008-02-12 11:10:00,34.31,34.39,34.27,34.3,72500.0,17.1931,17.2332,17.1731,17.1881,72500.0
2008-02-12 11:20:00,34.3,34.35,34.24,34.31,18300.0,17.1881,17.2132,17.158,17.1931,18300.0
2008-02-12 11:30:00,34.3,34.35,34.27,34.3,13700.0,17.1881,17.2132,17.1731,17.1881,13700.0
2008-02-12 11:40:00,34.31,34.34,34.24,34.3,9700.0,17.1931,17.2081,17.158,17.1881,9700.0
2008-02-12 11:50:00,34.3,34.42,34.29,34.41,23800.0,17.1881,17.2482,17.1831,17.2432,23800.0
2008-02-12 12:00:00,34.41,34.48,34.29,34.42,9100.0,17.2432,17.2783,17.1831,17.2482,9100.0
2008-02-12 12:10:00,34.47,34.47,34.38,34.42,3100.0,17.2733,17.2733,17.2282,17.2482,3100.0
2008-02-12 12:20:00,34.43,34.48,34.4,34.47,8100.0,17.2532,17.2783,17.2382,17.2733,8100.0
2008-02-12 12:30:00,34.46,34.53,34.38,34.51,11700.0,17.2683,17.3034,17.2282,17.2933,11700.0
2008-02-12 12:40:00,34.5,34.53,34.37,34.45,12000.0,17.2883,17.3034,17.2232,17.2633,12000.0
2008-02-12 12:50:00,34.47,34.69,34.47,34.69,6500.0,17.2733,17.3835,17.2733,17.3835,6500.0
2008-02-12 13:00:00,34.7,34.77,34.67,34.68,12400.0,17.3885,17.4236,17.3735,17.3785,12400.0
2008-02-12 13:10:00,34.68,34.75,34.63,34.71,7000.0,17.3785,17.4136,17.3535,17.3936,7000.0
2008-02-12 13:20:00,34.72,34.84,34.69,34.79,12900.0,17.3986,17.4587,17.3835,17.4336,12900.0
2008-02-12 13:30:00,34.79,34.82,34.61,34.64,47500.0,17.4336,17.4487,17.3434,17.3585,47500.0
2008-02-12 13:40:00,34.65,34.83,34.65,34.83,8100.0,17.3635,17.4537,17.3635,17.4537,8100.0
2008-02-12 13:50:00,34.83,34.98,34.77,34.91,11900.0,17.4537,17.5289,17.4236,17.4938,11900.0
2008-02-12 14:00:00,34.92,34.92,34.76,34.79,4800.0,17.4988,17.4988,17.4186,17.4336,4800.0
2008-02-12 14:10:00,34.8,34.83,34.67,34.67,7800.0,17.4387,17.4537,17.3735,17.3735,7800.0
2008-02-12 14:20:00,34.64,34.75,34.64,34.73,4100.0,17.3585,17.4136,17.3585,17.4036,4100.0
2008-02-12 14:30:00,34.75,34.75,34.5,34.61,7900.0,17.4136,17.4136,17.2883,17.3434,7900.0
2008-02-12 14:40:00,34.61,34.82,34.55,34.77,11500.0,17.3434,17.4487,17.3134,17.4236,11500.0
2008-02-12 14:50:00,34.75,34.83,34.72,34.83,8600.0,17.4136,17.4537,17.3986,17.4537,8600.0
2008-02-12 15:00:00,34.8,34.8,34.65,34.68,9200.0,17.4387,17.4387,17.3635,17.3785,9200.0
2008-02-12 15:10:00,34.71,34.76,34.53,34.67,8600.0,17.3936,17.4186,17.3034,17.3735,8600.0
2008-02-12 15:20:00,34.68,34.68,34.19,34.37,23800.0,17.3785,17.3785,17.133,17.2232,23800.0
2008-02-12 15:30:00,34.37,34.38,34.0,34.13,18500.0,17.2232,17.2282,17.0378,17.1029,18500.0
2008-02-12 15:40:00,34.1,34.34,34.04,34.34,12900.0,17.0879,17.2081,17.0578,17.2081,12900.0
2008-02-12 15:50:00,34.34,34.83,34.34,34.75,39100.0,17.2081,17.4537,17.2081,17.4136,39100.0
2008-02-13 09:30:00,35.28,35.37,34.62,34.8,24700.0,17.6792,17.7243,17.3485,17.4387,24700.0
2008-02-13 09:40:00,34.83,34.94,34.64,34.79,19400.0,17.4537,17.5088,17.3585,17.4336,19400.0
2008-02-13 09:50:00,34.86,34.88,34.72,34.82,9700.0,17.4687,17.4787,17.3986,17.4487,9700.0
2008-02-13 10:00:00,34.8,34.83,34.56,34.71,16600.0,17.4387,17.4537,17.3184,17.3936,16600.0
2008-02-13 10:10:00,34.73,34.89,34.58,34.58,9400.0,17.4036,17.4838,17.3284,17.3284,9400.0
2008-02-13 10:20:00,34.61,34.67,34.27,34.47,7100.0,17.3434,17.3735,17.1731,17.2733,7100.0
2008-02-13 10:30:00,34.46,34.46,34.18,34.38,8500.0,17.2683,17.2683,17.128,17.2282,8500.0
2008-02-13 10:40:00,34.35,34.4,34.13,34.23,11900.0,17.2132,17.2382,17.1029,17.153,11900.0
2008-02-13 10:50:00,34.23,34.42,34.14,34.4,14800.0,17.153,17.2482,17.1079,17.2382,14800.0
2008-02-13 11:00:00,34.35,34.56,34.34,34.53,18800.0,17.2132,17.3184,17.2081,17.3034,18800.0
2008-02-13 11:10:00,34.52,34.57,34.32,34.39,14700.0,17.2983,17.3234,17.1981,17.2332,14700.0
2008-02-13 11:20:00,34.37,34.45,34.27,34.44,10600.0,17.2232,17.2633,17.1731,17.2583,10600.0
2008-02-13 11:30:00,34.44,34.45,34.39,34.4,4800.0,17.2583,17.2633,17.2332,17.2382,4800.0
2008-02-13 11:40:00,34.4,34.57,34.4,34.41,6800.0,17.2382,17.3234,17.2382,17.2432,6800.0
2008-02-13 11:50:00,34.44,34.44,34.24,34.36,8500.0,17.2583,17.2583,17.158,17.2182,8500.0
2008-02-13 12:00:00,34.36,34.74,34.36,34.74,22300.0,17.2182,17.4086,17.2182,17.4086,22300.0
2008-02-13 12:10:00,34.75,34.77,34.69,34.73,8900.0,17.4136,17.4236,17.3835,17.4036,8900.0
2008-02-13 12:20:00,34.74,34.77,34.64,34.71,6500.0,17.4086,17.4236,17.3585,17.3936,6500.0
2008-02-13 12:30:00,34.67,34.79,34.66,34.73,4800.0,17.3735,17.4336,17.3685,17.4036,4800.0
2008-02-13 12:40:00,34.69,34.7,34.58,34.63,6400.0,17.3835,17.3885,17.3284,17.3535,6400.0
2008-02-13 12:50:00,34.65,34.76,34.63,34.68,3500.0,17.3635,17.4186,17.3535,17.3785,3500.0
2008-02-13 13:00:00,34.63,34.9,34.63,34.9,12400.0,17.3535,17.4888,17.3535,17.4888,12400.0
2008-02-13 13:10:00,34.88,34.98,34.82,34.94,5000.0,17.4787,17.5289,17.4487,17.5088,5000.0
2008-02-13 13:20:00,34.91,34.99,34.89,34.93,8200.0,17.4938,17.5339,17.4838,17.5038,8200.0
2008-02-13 13:30:00,34.88,34.99,34.88,34.98,5300.0,17.4787,17.5339,17.4787,17.5289,5300.0
2008-02-13 13:40:00,34.96,35.0,34.91,34.96,30200.0,17.5188,17.5389,17.4938,17.5188,30200.0
2008-02-13 13:50:00,34.93,34.96,34.82,34.91,5700.0,17.5038,17.5188,17.4487,17.4938,5700.0
2008-02-13 14:00:00,34.9,34.98,34.85,34.91,6200.0,17.4888,17.5289,17.4637,17.4938,6200.0
2008-02-13 14:10:00,34.88,34.99,34.81,34.97,9600.0,17.4787,17.5339,17.4437,17.5238,9600.0
2008-02-13 14:20:00,34.99,34.99,34.73,34.77,8200.0,17.5339,17.5339,17.4036,17.4236,8200.0
2008-02-13 14:30:00,34.77,34.96,34.67,34.92,9400.0,17.4236,17.5188,17.3735,17.4988,9400.0
2008-02-13 14:40:00,34.96,35.0,34.87,34.97,10700.0,17.5188,17.5389,17.4737,17.5238,10700.0
2008-02-13 14:50:00,34.95,35.06,34.95,35.04,8800.0,17.5138,17.5689,17.5138,17.5589,8800.0
2008-02-13 15:00:00,35.04,35.14,34.74,34.79,18500.0,17.5589,17.609,17.4086,17.4336,18500.0
2008-02-13 15:10:00,34.78,34.88,34.74,34.84,22900.0,17.4286,17.4787,17.4086,17.4587,22900.0
2008-02-13 15:20:00,34.82,34.97,34.82,34.91,22300.0,17.4487,17.5238,17.4487,17.4938,22300.0
2008-02-13 15:30:00,34.91,35.05,34.86,34.9,34000.0,17.4938,17.5639,17.4687,17.4888,34000.0
2008-02-13 15:40:00,34.92,35.1,34.88,35.04,27900.0,17.4988,17.589,17.4787,17.5589,27900.0
2008-02-13 15:50:00,35.0,35.33,34.99,35.23,110700.0,17.5389,17.7042,17.5339,17.6541,110700.0
2008-02-14 09:30:00,35.28,35.65,34.89,35.13,13800.0,17.6792,17.8646,17.4838,17.604,13800.0
2008-02-14 09:40:00,35.06,35.21,35.01,35.15,13600.0,17.5689,17.6441,17.5439,17.614,13600.0
2008-02-14 09:50:00,35.12,35.21,35.06,35.06,8900.0,17.599,17.6441,17.5689,17.5689,8900.0
2008-02-14 10:00:00,35.05,35.28,35.04,35.08,13000.0,17.5639,17.6792,17.5589,17.579,13000.0
2008-02-14 10:10:00,35.02,35.22,35.02,35.12,14400.0,17.5489,17.6491,17.5489,17.599,14400.0
2008-02-14 10:20:00,35.16,35.46,35.15,35.35,9600.0,17.6191,17.7694,17.614,17.7143,9600.0
2008-02-14 10:30:00,35.35,35.42,35.2,35.26,7700.0,17.7143,17.7493,17.6391,17.6692,7700.0
2008-02-14 10:40:00,35.29,35.37,35.16,35.36,6900.0,17.6842,17.7243,17.6191,17.7193,6900.0
2008-02-14 10:50:00,35.34,35.36,35.04,35.18,28800.0,17.7093,17.7193,17.5589,17.6291,28800.0
2008-02-14 11:00:00,35.21,35.37,35.2,35.32,60100.0,17.6441,17.7243,17.6391,17.6992,60100.0
2008-02-14 11:10:00,35.29,35.29,35.09,35.14,45100.0,17.6842,17.6842,17.584,17.609,45100.0
2008-02-14 11:20:00,35.12,35.27,35.08,35.13,17600.0,17.599,17.6742,17.579,17.604,17600.0
2008-02-14 11:30:00,35.09,35.3,35.02,35.3,41900.0,17.584,17.6892,17.5489,17.6892,41900.0
2008-02-14 11:40:00,35.26,35.32,35.17,35.17,17300.0,17.6692,17.6992,17.6241,17.6241,17300.0
2008-02-14 11:50:00,35.18,35.24,35.15,35.19,12600.0,17.6291,17.6591,17.614,17.6341,12600.0
2008-02-14 12:00:00,35.19,35.25,35.07,35.11,28700.0,17.6341,17.6642,17.574,17.594,28700.0
2008-02-14 12:10:00,35.11,35.37,35.06,35.32,10200.0,17.594,17.7243,17.5689,17.6992,10200.0
2008-02-14 12:20:00,35.31,35.4,35.21,35.4,10400.0,17.6942,17.7393,17.6441,17.7393,10400.0
2008-02-14 12:30:00,35.44,35.44,35.31,35.31,9100.0,17.7594,17.7594,17.6942,17.6942,9100.0
2008-02-14 12:40:00,35.32,35.32,35.21,35.28,12400.0,17.6992,17.6992,17.6441,17.6792,12400.0
2008-02-14 12:50:00,35.29,35.42,35.26,35.32,12400.0,17.6842,17.7493,17.6692,17.6992,12400.0
2008-02-14 13:00:00,35.32,35.36,35.15,35.18,10400.0,17.6992,17.7193,17.614,17.6291,10400.0
2008-02-14 13:10:00,35.18,35.18,35.06,35.15,9600.0,17.6291,17.6291,17.5689,17.614,9600.0
2008-02-14 13:20:00,35.18,35.19,35.1,35.15,12100.0,17.6291,17.6341,17.589,17.614,12100.0
2008-02-14 13:30:00,35.17,35.3,35.17,35.28,28900.0,17.6241,17.6892,17.6241,17.6792,28900.0
2008-02-14 13:40:00,35.28,35.37,35.21,35.34,11100.0,17.6792,17.7243,17.6441,17.7093,11100.0
2008-02-14 13:50:00,35.36,35.43,35.3,35.38,87500.0,17.7193,17.7544,17.6892,17.7293,87500.0
2008-02-14 14:00:00,35.39,35.43,35.33,35.43,440100.0,17.7343,17.7544,17.7042,17.7544,440100.0
2008-02-14 14:10:00,35.43,35.44,35.33,35.44,13300.0,17.7544,17.7594,17.7042,17.7594,13300.0
2008-02-14 14:20:00,35.44,35.54,35.38,35.43,14300.0,17.7594,17.8095,17.7293,17.7544,14300.0
2008-02-14 14:30:00,35.41,35.53,35.39,35.5,20100.0,17.7443,17.8045,17.7343,17.7894,20100.0
2008-02-14 14:40:00,35.51,35.52,35.37,35.41,47200.0,17.7944,17.7995,17.7243,17.7443,47200.0
2008-02-14 14:50:00,35.44,35.54,35.34,35.47,99400.0,17.7594,17.8095,17.7093,17.7744,99400.0
2008-02-14 15:00:00,35.52,35.53,35.38,35.51,19200.0,17.7995,17.8045,17.7293,17.7944,19200.0
2008-02-14 15:10:00,35.52,35.76,35.5,35.72,36800.0,17.7995,17.9197,17.7894,17.8997,36800.0
2008-02-14 15:20:00,35.72,35.72,35.43,35.5,35800.0,17.8997,17.8997,17.7544,17.7894,35800.0
2008-02-14 15:30:00,35.49,35.56,35.49,35.56,91400.0,17.7844,17.8195,17.7844,17.8195,91400.0
2008-02-14 15:40:00,35.55,35.63,35.53,35.63,42000.0,17.8145,17.8546,17.8045,17.8546,42000.0
2008-02-14 15:50:00,35.62,35.62,35.25,35.26,67300.0,17.8496,17.8496,17.6642,17.6692,67300.0
2008-02-15 09:30:00,35.04,35.26,35.04,35.22,30500.0,17.5589,17.6692,17.5589,17.6491,30500.0
2008-02-15 09:40:00,35.21,35.59,35.21,35.52,15000.0,17.6441,17.8345,17.6441,17.7995,15000.0
2008-02-15 09:50:00,35.54,35.56,35.36,35.43,26600.0,17.8095,17.8195,17.7193,17.7544,26600.0
2008-02-15 10:00:00,35.44,35.54,35.33,35.33,9500.0,17.7594,17.8095,17.7042,17.7042,9500.0
2008-02-15 10:10:00,35.32,35.58,35.25,35.33,29800.0,17.6992,17.8295,17.6642,17.7042,29800.0
2008-02-15 10:20:00,35.33,35.46,35.25,35.45,14500.0,17.7042,17.7694,17.6642,17.7644,14500.0
2008-02-15 10:30:00,35.47,35.67,35.45,35.51,16200.0,17.7744,17.8746,17.7644,17.7944,16200.0
2008-02-15 10:40:00,35.51,35.51,35.33,35.35,6100.0,17.7944,17.7944,17.7042,17.7143,6100.0
2008-02-15 10:50:00,35.38,35.38,35.1,35.2,14900.0,17.7293,17.7293,17.589,17.6391,14900.0
2008-02-15 11:00:00,35.22,35.29,35.1,35.12,16400.0,17.6491,17.6842,17.589,17.599,16400.0
2008-02-15 11:10:00,35.12,35.27,35.1,35.1,3900.0,17.599,17.6742,17.589,17.589,3900.0
2008-02-15 11:20:00,35.1,35.1,34.89,34.92,7200.0,17.589,17.589,17.4838,17.4988,7200.0
2008-02-15 11:30:00,34.93,34.98,34.88,34.88,5900.0,17.5038,17.5289,17.4787,17.4787,5900.0
2008-02-15 11:40:00,34.86,34.86,34.73,34.85,7100.0,17.4687,17.4687,17.4036,17.4637,7100.0
2008-02-15 11:50:00,34.88,34.96,34.85,34.92,13700.0,17.4787,17.5188,17.4637,17.4988,13700.0
2008-02-15 12:00:00,34.92,35.07,34.89,34.9,14700.0,17.4988,17.574,17.4838,17.4888,14700.0
2008-02-15 12:10:00,34.92,34.95,34.83,34.87,7600.0,17.4988,17.5138,17.4537,17.4737,7600.0
2008-02-15 12:20:00,34.87,34.89,34.67,34.74,7300.0,17.4737,17.4838,17.3735,17.4086,7300.0
2008-02-15 12:30:00,34.75,34.77,34.68,34.73,4900.0,17.4136,17.4236,17.3785,17.4036,4900.0
2008-02-15 12:40:00,34.76,34.77,34.69,34.77,2800.0,17.4186,17.4236,17.3835,17.4236,2800.0
2008-02-15 12:50:00,34.77,34.78,34.64,34.71,5100.0,17.4236,17.4286,17.3585,17.3936,5100.0
2008-02-15 13:00:00,34.66,34.69,34.54,34.57,10700.0,17.3685,17.3835,17.3084,17.3234,10700.0
2008-02-15 13:10:00,34.6,34.74,34.58,34.67,4700.0,17.3384,17.4086,17.3284,17.3735,4700.0
2008-02-15 13:20:00,34.67,34.71,34.64,34.66,4200.0,17.3735,17.3936,17.3585,17.3685,4200.0
2008-02-15 13:30:00,34.67,34.8,34.67,34.76,9300.0,17.3735,17.4387,17.3735,17.4186,9300.0
2008-02-15 13:40:00,34.76,34.85,34.75,34.85,4600.0,17.4186,17.4637,17.4136,17.4637,4600.0
2008-02-15 13:50:00,34.89,34.99,34.88,34.99,5000.0,17.4838,17.5339,17.4787,17.5339,5000.0
2008-02-15 14:00:00,35.0,35.04,34.97,35.01,29800.0,17.5389,17.5589,17.5238,17.5439,29800.0
2008-02-15 14:10:00,35.0,35.05,34.91,34.93,8600.0,17.5389,17.5639,17.4938,17.5038,8600.0
2008-02-15 14:20:00,34.92,34.99,34.88,34.95,5300.0,17.4988,17.5339,17.4787,17.5138,5300.0
2008-02-15 14:30:00,34.99,35.03,34.88,34.93,11000.0,17.5339,17.5539,17.4787,17.5038,11000.0
2008-02-15 14:40:00,34.95,34.97,34.85,34.94,6400.0,17.5138,17.5238,17.4637,17.5088,6400.0
2008-02-15 14:50:00,34.95,35.02,34.9,35.01,6600.0,17.5138,17.5489,17.4888,17.5439,6600.0
2008-02-15 15:00:00,35.0,35.04,34.9,35.0,14500.0,17.5389,17.5589,17.4888,17.5389,14500.0
2008-02-15 15:10:00,35.02,35.14,34.95,35.12,8900.0,17.5489,17.609,17.5138,17.599,8900.0
2008-02-15 15:20:00,35.1,35.12,34.93,34.93,6100.0,17.589,17.599,17.5038,17.5038,6100.0
2008-02-15 15:30:00,34.95,35.05,34.94,35.01,14500.0,17.5138,17.5639,17.5088,17.5439,14500.0
2008-02-15 15:40:00,35.03,35.24,34.99,35.24,15100.0,17.5539,17.6591,17.5339,17.6591,15100.0
2008-02-15 15:50:00,35.22,35.33,35.19,35.26,28000.0,17.6491,17.7042,17.6341,17.6692,28000.0
2008-02-19 09:30:00,35.7,36.04,35.53,35.62,14100.0,17.8897,18.06,17.8045,17.8496,14100.0
2008-02-19 09:40:00,35.61,35.79,35.57,35.71,17800.0,17.8446,17.9348,17.8245,17.8947,17800.0
2008-02-19 09:50:00,35.79,35.81,35.5,35.56,18200.0,17.9348,17.9448,17.7894,17.8195,18200.0
2008-02-19 10:00:00,35.46,35.62,35.43,35.62,13700.0,17.7694,17.8496,17.7544,17.8496,13700.0
2008-02-19 10:10:00,35.62,35.66,35.56,35.62,12600.0,17.8496,17.8696,17.8195,17.8496,12600.0
2008-02-19 10:20:00,35.63,35.66,35.55,35.55,12300.0,17.8546,17.8696,17.8145,17.8145,12300.0
2008-02-19 10:30:00,35.49,35.56,35.41,35.42,20900.0,17.7844,17.8195,17.7443,17.7493,20900.0
2008-02-19 10:40:00,35.45,35.52,35.38,35.39,12700.0,17.7644,17.7995,17.7293,17.7343,12700.0
2008-02-19 10:50:00,35.41,35.47,35.35,35.37,11400.0,17.7443,17.7744,17.7143,17.7243,11400.0
2008-02-19 11:00:00,35.41,35.6,35.39,35.57,13700.0,17.7443,17.8395,17.7343,17.8245,13700.0
2008-02-19 11:10:00,35.57,35.59,35.45,35.52,20600.0,17.8245,17.8345,17.7644,17.7995,20600.0
2008-02-19 11:20:00,35.54,35.74,35.49,35.68,30700.0,17.8095,17.9097,17.7844,17.8796,30700.0
2008-02-19 11:30:00,35.65,35.78,35.64,35.77,12100.0,17.8646,17.9297,17.8596,17.9247,12100.0
2008-02-19 11:40:00,35.75,35.87,35.75,35.83,16400.0,17.9147,17.9748,17.9147,17.9548,16400.0
2008-02-19 11:50:00,35.82,35.88,35.74,35.87,10400.0,17.9498,17.9799,17.9097,17.9748,10400.0
2008-02-19 12:00:00,35.88,35.88,35.8,35.83,7400.0,17.9799,17.9799,17.9398,17.9548,7400.0
2008-02-19 12:10:00,35.85,35.87,35.7,35.83,8800.0,17.9648,17.9748,17.8897,17.9548,8800.0
2008-02-19 12:20:00,35.82,35.82,35.69,35.72,4300.0,17.9498,17.9498,17.8846,17.8997,4300.0
2008-02-19 12:30:00,35.71,35.71,35.4,35.42,9700.0,17.8947,17.8947,17.7393,17.7493,9700.0
2008-02-19 12:40:00,35.46,35.46,35.4,35.41,4700.0,17.7694,17.7694,17.7393,17.7443,4700.0
2008-02-19 12:50:00,35.44,35.54,35.4,35.5,12300.0,17.7594,17.8095,17.7393,17.7894,12300.0
2008-02-19 13:00:00,35.55,35.76,35.55,35.71,18600.0,17.8145,17.9197,17.8145,17.8947,18600.0
2008-02-19 13:10:00,35.74,35.97,35.71,35.97,13600.0,17.9097,18.025,17.8947,18.025,13600.0
2008-02-19 13:20:00,35.98,35.98,35.83,35.86,12300.0,18.03,18.03,17.9548,17.9698,12300.0
2008-02-19 13:30:00,35.9,35.95,35.86,35.93,11100.0,17.9899,18.0149,17.9698,18.0049,11100.0
2008-02-19 13:40:00,35.94,35.99,35.92,35.97,19100.0,18.0099,18.035,17.9999,18.025,19100.0
2008-02-19 13:50:00,35.97,35.98,35.78,35.82,13600.0,18.025,18.03,17.9297,17.9498,13600.0
2008-02-19 14:00:00,35.86,35.86,35.72,35.85,7000.0,17.9698,17.9698,17.8997,17.9648,7000.0
2008-02-19 14:10:00,35.83,35.94,35.83,35.9,17900.0,17.9548,18.0099,17.9548,17.9899,17900.0
2008-02-19 14:20:00,35.89,35.96,35.8,35.82,19400.0,17.9849,18.0199,17.9398,17.9498,19400.0
2008-02-19 14:30:00,35.82,35.82,35.64,35.67,13500.0,17.9498,17.9498,17.8596,17.8746,13500.0
2008-02-19 14:40:00,35.7,35.7,35.41,35.48,11700.0,17.8897,17.8897,17.7443,17.7794,11700.0
2008-02-19 14:50:00,35.48,35.5,35.32,35.32,15300.0,17.7794,17.7894,17.6992,17.6992,15300.0
2008-02-19 15:00:00,35.3,35.48,35.23,35.46,10200.0,17.6892,17.7794,17.6541,17.7694,10200.0
2008-02-19 15:10:00,35.44,35.57,35.44,35.52,11800.0,17.7594,17.8245,17.7594,17.7995,11800.0
2008-02-19 15:20:00,35.51,35.64,35.45,35.54,23100.0,17.7944,17.8596,17.7644,17.8095,23100.0
2008-02-19 15:30:00,35.51,35.68,35.45,35.54,20300.0,17.7944,17.8796,17.7644,17.8095,20300.0
2008-02-19 15:40:00,35.52,35.6,35.45,35.46,21500.0,17.7995,17.8395,17.7644,17.7694,21500.0
2008-02-19 15:50:00,35.46,35.49,35.34,35.38,26800.0,17.7694,17.7844,17.7093,17.7293,26800.0
2008-02-20 09:30:00,35.05,35.2,34.91,34.98,7300.0,17.5639,17.6391,17.4938,17.5289,7300.0
2008-02-20 09:40:00,34.98,35.27,34.9,35.14,11900.0,17.5289,17.6742,17.4888,17.609,11900.0
2008-02-20 09:50:00,35.14,35.21,34.96,34.97,14100.0,17.609,17.6441,17.5188,17.5238,14100.0
2008-02-20 10:00:00,34.96,35.0,34.83,34.9,15700.0,17.5188,17.5389,17.4537,17.4888,15700.0
2008-02-20 10:10:00,34.9,35.01,34.9,34.99,7600.0,17.4888,17.5439,17.4888,17.5339,7600.0
2008-02-20 10:20:00,35.03,35.05,34.97,35.0,10300.0,17.5539,17.5639,17.5238,17.5389,10300.0
2008-02-20 10:30:00,34.97,35.03,34.9,35.01,12300.0,17.5238,17.5539,17.4888,17.5439,12300.0
2008-02-20 10:40:00,34.99,35.05,34.93,35.03,8000.0,17.5339,17.5639,17.5038,17.5539,8000.0
2008-02-20 10:50:00,35.05,35.05,34.94,34.94,2000.0,17.5639,17.5639,17.5088,17.5088,2000.0
2008-02-20 11:00:00,34.93,34.99,34.9,34.9,6300.0,17.5038,17.5339,17.4888,17.4888,6300.0
2008-02-20 11:10:00,34.9,34.98,34.89,34.9,6200.0,17.4888,17.5289,17.4838,17.4888,6200.0
2008-02-20 11:20:00,34.9,34.99,34.9,34.96,4100.0,17.4888,17.5339,17.4888,17.5188,4100.0
2008-02-20 11:30:00,34.99,35.02,34.88,34.9,7300.0,17.5339,17.5489,17.4787,17.4888,7300.0
2008-02-20 11:40:00,34.9,35.08,34.89,35.08,7900.0,17.4888,17.579,17.4838,17.579,7900.0
2008-02-20 11:50:00,35.05,35.2,35.0,35.17,3900.0,17.5639,17.6391,17.5389,17.6241,3900.0
2008-02-20 12:00:00,35.19,35.47,35.1,35.47,22200.0,17.6341,17.7744,17.589,17.7744,22200.0
2008-02-20 12:10:00,35.44,35.7,35.38,35.61,17300.0,17.7594,17.8897,17.7293,17.8446,17300.0
2008-02-20 12:20:00,35.62,35.83,35.62,35.66,13200.0,17.8496,17.9548,17.8496,17.8696,13200.0
2008-02-20 12:30:00,35.67,35.9,35.64,35.81,11100.0,17.8746,17.9899,17.8596,17.9448,11100.0
2008-02-20 12:40:00,35.8,35.82,35.68,35.7,8700.0,17.9398,17.9498,17.8796,17.8897,8700.0
2008-02-20 12:50:00,35.74,35.79,35.51,35.71,26700.0,17.9097,17.9348,17.7944,17.8947,26700.0
2008-02-20 13:00:00,35.66,35.83,35.65,35.73,59800.0,17.8696,17.9548,17.8646,17.9047,59800.0
2008-02-20 13:10:00,35.75,35.83,35.6,35.6,12500.0,17.9147,17.9548,17.8395,17.8395,12500.0
2008-02-20 13:20:00,35.59,35.62,35.47,35.48,5300.0,17.8345,17.8496,17.7744,17.7794,5300.0
2008-02-20 13:30:00,35.43,35.66,35.42,35.57,7400.0,17.7544,17.8696,17.7493,17.8245,7400.0
2008-02-20 13:40:00,35.6,35.79,35.58,35.75,8000.0,17.8395,17.9348,17.8295,17.9147,8000.0
2008-02-20 13:50:00,35.75,35.83,35.67,35.67,7400.0,17.9147,17.9548,17.8746,17.8746,7400.0
2008-02-20 14:00:00,35.71,35.95,35.65,35.82,23000.0,17.8947,18.0149,17.8646,17.9498,23000.0
2008-02-20 14:10:00,35.79,35.84,35.54,35.57,20600.0,17.9348,17.9598,17.8095,17.8245,20600.0
2008-02-20 14:20:00,35.59,35.76,35.46,35.73,11400.0,17.8345,17.9197,17.7694,17.9047,11400.0
2008-02-20 14:30:00,35.76,35.83,35.61,35.61,5700.0,17.9197,17.9548,17.8446,17.8446,5700.0
2008-02-20 14:40:00,35.63,35.95,35.59,35.95,9800.0,17.8546,18.0149,17.8345,18.0149,9800.0
2008-02-20 14:50:00,35.95,36.1,35.95,35.99,28600.0,18.0149,18.0901,18.0149,18.035,28600.0
2008-02-20 15:00:00,35.98,36.07,35.91,35.91,8600.0,18.03,18.0751,17.9949,17.9949,8600.0
2008-02-20 15:10:00,35.95,36.1,35.85,35.92,12300.0,18.0149,18.0901,17.9648,17.9999,12300.0
2008-02-20 15:20:00,35.9,36.01,35.72,35.76,7100.0,17.9899,18.045,17.8997,17.9197,7100.0
2008-02-20 15:30:00,35.76,35.87,35.66,35.87,14200.0,17.9197,17.9748,17.8696,17.9748,14200.0
2008-02-20 15:40:00,35.84,35.9,35.75,35.89,53700.0,17.9598,17.9899,17.9147,17.9849,53700.0
2008-02-20 15:50:00,35.9,36.23,35.9,36.18,41500.0,17.9899,18.1552,17.9899,18.1302,41500.0
2008-02-21 09:30:00,36.54,36.96,36.37,36.79,9600.0,18.3106,18.5211,18.2254,18.4359,9600.0
2008-02-21 09:40:00,36.8,36.8,36.69,36.77,22800.0,18.4409,18.4409,18.3858,18.4258,22800.0
2008-02-21 09:50:00,36.74,36.8,36.73,36.75,10400.0,18.4108,18.4409,18.4058,18.4158,10400.0
2008-02-21 10:00:00,36.75,36.76,36.5,36.67,30400.0,18.4158,18.4208,18.2905,18.3757,30400.0
2008-02-21 10:10:00,36.67,37.13,36.65,37.13,13000.0,18.3757,18.6062,18.3657,18.6062,13000.0
2008-02-21 10:20:00,37.1,37.26,36.89,36.9,23100.0,18.5912,18.6714,18.486,18.491,23100.0
2008-02-21 10:30:00,36.93,36.98,36.85,36.89,13000.0,18.506,18.5311,18.4659,18.486,13000.0
2008-02-21 10:40:00,36.88,36.88,36.68,36.8,9700.0,18.481,18.481,18.3807,18.4409,9700.0
2008-02-21 10:50:00,36.8,36.8,36.52,36.63,25400.0,18.4409,18.4409,18.3006,18.3557,25400.0
2008-02-21 11:00:00,36.67,36.69,36.48,36.55,14700.0,18.3757,18.3858,18.2805,18.3156,14700.0
2008-02-21 11:10:00,36.57,36.65,36.43,36.64,11100.0,18.3256,18.3657,18.2555,18.3607,11100.0
2008-02-21 11:20:00,36.51,36.55,36.39,36.49,13000.0,18.2956,18.3156,18.2354,18.2855,13000.0
2008-02-21 11:30:00,36.49,36.65,36.47,36.56,9500.0,18.2855,18.3657,18.2755,18.3206,9500.0
2008-02-21 11:40:00,36.51,36.73,36.5,36.73,7500.0,18.2956,18.4058,18.2905,18.4058,7500.0
2008-02-21 11:50:00,36.67,36.71,36.53,36.62,3400.0,18.3757,18.3958,18.3056,18.3507,3400.0
2008-02-21 12:00:00,36.67,36.67,36.33,36.37,7500.0,18.3757,18.3757,18.2054,18.2254,7500.0
2008-02-21 12:10:00,36.36,36.44,36.2,36.44,13800.0,18.2204,18.2605,18.1402,18.2605,13800.0
2008-02-21 12:20:00,36.39,36.52,36.18,36.45,53000.0,18.2354,18.3006,18.1302,18.2655,53000.0
2008-02-21 12:30:00,36.49,36.49,36.29,36.41,6000.0,18.2855,18.2855,18.1853,18.2454,6000.0
2008-02-21 12:40:00,36.44,36.46,36.31,36.31,4300.0,18.2605,18.2705,18.1953,18.1953,4300.0
2008-02-21 12:50:00,36.31,36.41,36.3,36.41,7400.0,18.1953,18.2454,18.1903,18.2454,7400.0
2008-02-21 13:00:00,36.43,36.43,36.28,36.34,6200.0,18.2555,18.2555,18.1803,18.2104,6200.0
2008-02-21 13:10:00,36.33,36.39,36.15,36.38,29700.0,18.2054,18.2354,18.1152,18.2304,29700.0
2008-02-21 13:20:00,36.36,36.44,36.24,36.4,10300.0,18.2204,18.2605,18.1603,18.2404,10300.0
2008-02-21 13:30:00,36.42,36.43,36.11,36.16,9100.0,18.2505,18.2555,18.0951,18.1202,9100.0
2008-02-21 13:40:00,36.16,36.39,36.11,36.14,20500.0,18.1202,18.2354,18.0951,18.1101,20500.0
2008-02-21 13:50:00,36.13,36.26,36.08,36.17,13500.0,18.1051,18.1703,18.0801,18.1252,13500.0
2008-02-21 14:00:00,36.2,36.31,36.06,36.06,17200.0,18.1402,18.1953,18.0701,18.0701,17200.0
2008-02-21 14:10:00,36.05,36.22,36.02,36.15,22100.0,18.065,18.1502,18.05,18.1152,22100.0
2008-02-21 14:20:00,36.15,36.25,36.08,36.15,12900.0,18.1152,18.1653,18.0801,18.1152,12900.0
2008-02-21 14:30:00,36.22,36.28,36.13,36.22,9500.0,18.1502,18.1803,18.1051,18.1502,9500.0
2008-02-21 14:40:00,36.21,36.25,36.07,36.15,23100.0,18.1452,18.1653,18.0751,18.1152,23100.0
2008-02-21 14:50:00,36.21,36.25,36.15,36.2,22300.0,18.1452,18.1653,18.1152,18.1402,22300.0
2008-02-21 15:00:00,36.22,36.25,35.94,36.01,40300.0,18.1502,18.1653,18.0099,18.045,40300.0
2008-02-21 15:10:00,35.96,36.0,35.89,35.94,15700.0,18.0199,18.04,17.9849,18.0099,15700.0
2008-02-21 15:20:00,35.93,35.97,35.85,35.96,29600.0,18.0049,18.025,17.9648,18.0199,29600.0
2008-02-21 15:30:00,35.94,35.99,35.78,35.8,24100.0,18.0099,18.035,17.9297,17.9398,24100.0
2008-02-21 15:40:00,35.78,35.93,35.78,35.82,16300.0,17.9297,18.0049,17.9297,17.9498,16300.0
2008-02-21 15:50:00,35.81,35.92,35.73,35.9,41100.0,17.9448,17.9999,17.9047,17.9899,41100.0
2008-02-22 09:30:00,36.08,36.11,35.68,35.68,13900.0,18.0801,18.0951,17.8796,17.8796,13900.0
2008-02-22 09:40:00,35.74,35.77,35.51,35.77,10900.0,17.9097,17.9247,17.7944,17.9247,10900.0
2008-02-22 09:50:00,35.78,35.85,35.71,35.77,18500.0,17.9297,17.9648,17.8947,17.9247,18500.0
2008-02-22 10:00:00,35.78,35.84,35.66,35.79,27100.0,17.9297,17.9598,17.8696,17.9348,27100.0
2008-02-22 10:10:00,35.77,35.8,35.55,35.57,14700.0,17.9247,17.9398,17.8145,17.8245,14700.0
2008-02-22 10:20:00,35.61,35.73,35.47,35.72,18200.0,17.8446,17.9047,17.7744,17.8997,18200.0
2008-02-22 10:30:00,35.71,35.83,35.5,35.79,25500.0,17.8947,17.9548,17.7894,17.9348,25500.0
2008-02-22 10:40:00,35.83,36.21,35.82,36.18,34000.0,17.9548,18.1452,17.9498,18.1302,34000.0
2008-02-22 10:50:00,36.17,36.24,36.09,36.17,13400.0,18.1252,18.1603,18.0851,18.1252,13400.0
2008-02-22 11:00:00,36.17,36.18,36.02,36.14,13300.0,18.1252,18.1302,18.05,18.1101,13300.0
2008-02-22 11:10:00,36.11,36.11,35.97,36.09,7500.0,18.0951,18.0951,18.025,18.0851,7500.0
2008-02-22 11:20:00,36.09,36.26,36.09,36.22,28600.0,18.0851,18.1703,18.0851,18.1502,28600.0
2008-02-22 11:30:00,36.22,36.4,36.19,36.38,9700.0,18.1502,18.2404,18.1352,18.2304,9700.0
2008-02-22 11:40:00,36.37,36.37,35.93,35.95,11300.0,18.2254,18.2254,18.0049,18.0149,11300.0
2008-02-22 11:50:00,35.95,35.98,35.68,35.75,23200.0,18.0149,18.03,17.8796,17.9147,23200.0
2008-02-22 12:00:00,35.75,35.84,35.65,35.72,10300.0,17.9147,17.9598,17.8646,17.8997,10300.0
2008-02-22 12:10:00,35.74,35.74,35.36,35.39,14900.0,17.9097,17.9097,17.7193,17.7343,14900.0
2008-02-22 12:20:00,35.4,35.47,35.35,35.41,8400.0,17.7393,17.7744,17.7143,17.7443,8400.0
2008-02-22 12:30:00,35.41,35.57,35.36,35.49,8500.0,17.7443,17.8245,17.7193,17.7844,8500.0
2008-02-22 12:40:00,35.46,35.69,35.46,35.65,5300.0,17.7694,17.8846,17.7694,17.8646,5300.0
2008-02-22 12:50:00,35.69,35.7,35.61,35.63,5400.0,17.8846,17.8897,17.8446,17.8546,5400.0
2008-02-22 13:00:00,35.63,35.72,35.62,35.65,6800.0,17.8546,17.8997,17.8496,17.8646,6800.0
2008-02-22 13:10:00,35.67,35.85,35.63,35.82,7300.0,17.8746,17.9648,17.8546,17.9498,7300.0
2008-02-22 13:20:00,35.84,35.84,35.63,35.63,5500.0,17.9598,17.9598,17.8546,17.8546,5500.0
2008-02-22 13:30:00,35.61,35.66,35.5,35.6,8000.0,17.8446,17.8696,17.7894,17.8395,8000.0
2008-02-22 13:40:00,35.63,35.66,35.46,35.63,7000.0,17.8546,17.8696,17.7694,17.8546,7000.0
2008-02-22 13:50:00,35.64,35.7,35.46,35.5,12900.0,17.8596,17.8897,17.7694,17.7894,12900.0
2008-02-22 14:00:00,35.48,35.48,35.4,35.41,7500.0,17.7794,17.7794,17.7393,17.7443,7500.0
2008-02-22 14:10:00,35.45,35.63,35.41,35.59,12500.0,17.7644,17.8546,17.7443,17.8345,12500.0
2008-02-22 14:20:00,35.63,35.64,35.54,35.54,7600.0,17.8546,17.8596,17.8095,17.8095,7600.0
2008-02-22 14:30:00,35.5,35.54,35.44,35.52,7900.0,17.7894,17.8095,17.7594,17.7995,7900.0
2008-02-22 14:40:00,35.45,35.59,35.44,35.58,10200.0,17.7644,17.8345,17.7594,17.8295,10200.0
2008-02-22 14:50:00,35.56,35.62,35.49,35.53,8000.0,17.8195,17.8496,17.7844,17.8045,8000.0
2008-02-22 15:00:00,35.52,35.54,35.39,35.46,12600.0,17.7995,17.8095,17.7343,17.7694,12600.0
2008-02-22 15:10:00,35.45,35.45,35.22,35.27,25000.0,17.7644,17.7644,17.6491,17.6742,25000.0
2008-02-22 15:20:00,35.26,35.4,35.24,35.4,20200.0,17.6692,17.7393,17.6591,17.7393,20200.0
2008-02-22 15:30:00,35.4,35.84,35.39,35.66,38800.0,17.7393,17.9598,17.7343,17.8696,38800.0
2008-02-22 15:40:00,35.65,35.85,35.62,35.84,28900.0,17.8646,17.9648,17.8496,17.9598,28900.0
2008-02-22 15:50:00,35.8,36.14,35.68,36.14,61400.0,17.9398,18.1101,17.8796,18.1101,61400.0
2008-02-25 09:30:00,35.94,35.99,35.33,35.58,19000.0,18.0099,18.035,17.7042,17.8295,19000.0
2008-02-25 09:40:00,35.55,35.61,35.21,35.27,16500.0,17.8145,17.8446,17.6441,17.6742,16500.0
2008-02-25 09:50:00,35.23,35.67,35.21,35.58,14800.0,17.6541,17.8746,17.6441,17.8295,14800.0
2008-02-25 10:00:00,35.6,35.79,35.51,35.79,21300.0,17.8395,17.9348,17.7944,17.9348,21300.0
2008-02-25 10:10:00,35.74,36.09,35.7,35.95,33400.0,17.9097,18.0851,17.8897,18.0149,33400.0
2008-02-25 10:20:00,36.0,36.14,35.77,36.14,18900.0,18.04,18.1101,17.9247,18.1101,18900.0
2008-02-25 10:30:00,36.18,36.23,35.88,35.89,17900.0,18.1302,18.1552,17.9799,17.9849,17900.0
2008-02-25 10:40:00,35.88,36.1,35.84,36.09,19800.0,17.9799,18.0901,17.9598,18.0851,19800.0
2008-02-25 10:50:00,36.1,36.33,36.1,36.24,16200.0,18.0901,18.2054,18.0901,18.1603,16200.0
2008-02-25 11:00:00,36.22,36.25,36.11,36.14,12400.0,18.1502,18.1653,18.0951,18.1101,12400.0
2008-02-25 11:10:00,36.13,36.28,36.1,36.2,10700.0,18.1051,18.1803,18.0901,18.1402,10700.0
2008-02-25 11:20:00,36.2,36.31,36.2,36.23,9900.0,18.1402,18.1953,18.1402,18.1552,9900.0
2008-02-25 11:30:00,36.25,36.26,36.1,36.12,10400.0,18.1653,18.1703,18.0901,18.1001,10400.0
2008-02-25 11:40:00,36.1,36.29,36.06,36.21,8100.0,18.0901,18.1853,18.0701,18.1452,8100.0
2008-02-25 11:50:00,36.23,36.34,36.08,36.1,24200.0,18.1552,18.2104,18.0801,18.0901,24200.0
2008-02-25 12:00:00,36.1,36.24,36.08,36.22,9500.0,18.0901,18.1603,18.0801,18.1502,9500.0
2008-02-25 12:10:00,36.21,36.3,36.18,36.27,11800.0,18.1452,18.1903,18.1302,18.1753,11800.0
2008-02-25 12:20:00,36.25,36.31,36.19,36.31,8500.0,18.1653,18.1953,18.1352,18.1953,8500.0
2008-02-25 12:30:00,36.3,36.32,36.21,36.29,5400.0,18.1903,18.2003,18.1452,18.1853,5400.0
2008-02-25 12:40:00,36.33,36.47,36.32,36.45,5300.0,18.2054,18.2755,18.2003,18.2655,5300.0
2008-02-25 12:50:00,36.44,36.45,36.36,36.45,5500.0,18.2605,18.2655,18.2204,18.2655,5500.0
2008-02-25 13:00:00,36.41,36.5,36.3,36.49,8200.0,18.2454,18.2905,18.1903,18.2855,8200.0
2008-02-25 13:10:00,36.49,36.56,36.37,36.4,12100.0,18.2855,18.3206,18.2254,18.2404,12100.0
2008-02-25 13:20:00,36.42,36.48,36.23,36.26,6600.0,18.2505,18.2805,18.1552,18.1703,6600.0
2008-02-25 13:30:00,36.26,36.35,36.05,36.08,9700.0,18.1703,18.2154,18.065,18.0801,9700.0
2008-02-25 13:40:00,36.12,36.32,36.11,36.26,5400.0,18.1001,18.2003,18.0951,18.1703,5400.0
2008-02-25 13:50:00,36.28,36.46,36.26,36.43,8500.0,18.1803,18.2705,18.1703,18.2555,8500.0
2008-02-25 14:00:00,36.42,36.46,36.27,36.4,9600.0,18.2505,18.2705,18.1753,18.2404,9600.0
2008-02-25 14:10:00,36.42,36.57,36.4,36.51,10400.0,18.2505,18.3256,18.2404,18.2956,10400.0
2008-02-25 14:20:00,36.49,37.04,36.45,36.94,20300.0,18.2855,18.5611,18.2655,18.511,20300.0
2008-02-25 14:30:00,36.94,37.11,36.78,36.93,30700.0,18.511,18.5962,18.4309,18.506,30700.0
2008-02-25 14:40:00,36.94,36.99,36.67,36.72,44500.0,18.511,18.5361,18.3757,18.4008,44500.0
2008-02-25 14:50:00,36.74,36.87,36.67,36.75,22700.0,18.4108,18.476,18.3757,18.4158,22700.0
2008-02-25 15:00:00,36.77,36.83,36.71,36.76,18000.0,18.4258,18.4559,18.3958,18.4208,18000.0
2008-02-25 15:10:00,36.77,36.88,36.71,36.86,35100.0,18.4258,18.481,18.3958,18.4709,35100.0
2008-02-25 15:20:00,36.85,37.15,36.85,37.15,15800.0,18.4659,18.6163,18.4659,18.6163,15800.0
2008-02-25 15:30:00,37.13,37.38,37.07,37.31,32600.0,18.6062,18.7315,18.5762,18.6964,32600.0
2008-02-25 15:40:00,37.33,37.38,37.2,37.24,62700.0,18.7065,18.7315,18.6413,18.6614,62700.0
2008-02-25 15:50:00,37.25,37.41,37.18,37.34,47200.0,18.6664,18.7466,18.6313,18.7115,47200.0
2008-02-26 09:30:00,37.0,37.77,37.0,37.71,18500.0,18.5411,18.927,18.5411,18.8969,18500.0
2008-02-26 09:40:00,37.7,37.94,37.68,37.69,21600.0,18.8919,19.0121,18.8819,18.8869,21600.0
2008-02-26 09:50:00,37.65,37.65,37.38,37.38,16300.0,18.8668,18.8668,18.7315,18.7315,16300.0
2008-02-26 10:00:00,37.38,37.66,37.22,37.66,28400.0,18.7315,18.8718,18.6513,18.8718,28400.0
2008-02-26 10:10:00,37.66,37.7,37.52,37.66,15400.0,18.8718,18.8919,18.8017,18.8718,15400.0
2008-02-26 10:20:00,37.66,37.74,37.46,37.55,17600.0,18.8718,18.9119,18.7716,18.8167,17600.0
2008-02-26 10:30:00,37.57,37.73,37.51,37.58,14600.0,18.8267,18.9069,18.7967,18.8317,14600.0
2008-02-26 10:40:00,37.58,37.69,37.52,37.69,17000.0,18.8317,18.8869,18.8017,18.8869,17000.0
2008-02-26 10:50:00,37.68,37.8,37.62,37.75,30600.0,18.8819,18.942,18.8518,18.9169,30600.0
2008-02-26 11:00:00,37.75,37.84,37.73,37.82,23900.0,18.9169,18.962,18.9069,18.952,23900.0
2008-02-26 11:10:00,37.82,37.85,37.78,37.81,16400.0,18.952,18.967,18.932,18.947,16400.0
2008-02-26 11:20:00,37.84,37.85,37.65,37.77,14700.0,18.962,18.967,18.8668,18.927,14700.0
2008-02-26 11:30:00,37.79,37.8,37.74,37.79,5400.0,18.937,18.942,18.9119,18.937,5400.0
2008-02-26 11:40:00,37.8,37.84,37.75,37.84,15100.0,18.942,18.962,18.9169,18.962,15100.0
2008-02-26 11:50:00,37.84,37.84,37.76,37.76,10600.0,18.962,18.962,18.9219,18.9219,10600.0
2008-02-26 12:00:00,37.76,37.78,37.65,37.75,8100.0,18.9219,18.932,18.8668,18.9169,8100.0
2008-02-26 12:10:00,37.74,37.86,37.67,37.84,13600.0,18.9119,18.9721,18.8768,18.962,13600.0
2008-02-26 12:20:00,37.84,37.85,37.79,37.82,18700.0,18.962,18.967,18.937,18.952,18700.0
2008-02-26 12:30:00,37.83,37.89,37.76,37.84,16700.0,18.957,18.9871,18.9219,18.962,16700.0
2008-02-26 12:40:00,37.84,37.84,37.69,37.69,8300.0,18.962,18.962,18.8869,18.8869,8300.0
2008-02-26 12:50:00,37.69,37.75,37.5,37.61,20800.0,18.8869,18.9169,18.7917,18.8468,20800.0
2008-02-26 13:00:00,37.71,37.83,37.71,37.77,3700.0,18.8969,18.957,18.8969,18.927,3700.0
2008-02-26 13:10:00,37.79,37.84,37.75,37.76,7500.0,18.937,18.962,18.9169,18.9219,7500.0
2008-02-26 13:20:00,37.74,37.78,37.66,37.66,4400.0,18.9119,18.932,18.8718,18.8718,4400.0
2008-02-26 13:30:00,37.68,37.74,37.55,37.57,11200.0,18.8819,18.9119,18.8167,18.8267,11200.0
2008-02-26 13:40:00,37.55,37.55,37.29,37.51,37500.0,18.8167,18.8167,18.6864,18.7967,37500.0
2008-02-26 13:50:00,37.53,37.69,37.52,37.56,9800.0,18.8067,18.8869,18.8017,18.8217,9800.0
2008-02-26 14:00:00,37.56,37.58,37.44,37.58,6400.0,18.8217,18.8317,18.7616,18.8317,6400.0
2008-02-26 14:10:00,37.61,37.89,37.61,37.89,15500.0,18.8468,18.9871,18.8468,18.9871,15500.0
2008-02-26 14:20:00,37.86,37.96,37.84,37.87,17800.0,18.9721,19.0222,18.962,18.9771,17800.0
2008-02-26 14:30:00,37.86,38.0,37.86,38.0,15100.0,18.9721,19.0422,18.9721,19.0422,15100.0
2008-02-26 14:40:00,38.03,38.19,37.97,38.19,22600.0,19.0572,19.1374,19.0272,19.1374,22600.0
2008-02-26 14:50:00,38.22,38.22,37.9,37.9,15900.0,19.1525,19.1525,18.9921,18.9921,15900.0
2008-02-26 15:00:00,37.93,37.95,37.67,37.67,18600.0,19.0071,19.0172,18.8768,18.8768,18600.0
2008-02-26 15:10:00,37.7,37.7,37.37,37.46,19500.0,18.8919,18.8919,18.7265,18.7716,19500.0
2008-02-26 15:20:00,37.47,37.68,37.26,37.68,23800.0,18.7766,18.8819,18.6714,18.8819,23800.0
2008-02-26 15:30:00,37.7,37.75,37.3,37.37,88300.0,18.8919,18.9169,18.6914,18.7265,88300.0
2008-02-26 15:40:00,37.33,37.45,37.02,37.25,57700.0,18.7065,18.7666,18.5511,18.6664,57700.0
2008-02-26 15:50:00,37.25,37.6,37.25,37.35,59400.0,18.6664,18.8418,18.6664,18.7165,59400.0
2008-02-27 09:30:00,37.29,37.82,36.95,37.0,24800.0,18.6864,18.952,18.516,18.5411,24800.0
2008-02-27 09:40:00,36.98,37.24,36.88,37.2,32400.0,18.5311,18.6614,18.481,18.6413,32400.0
2008-02-27 09:50:00,37.22,37.25,37.09,37.14,32900.0,18.6513,18.6664,18.5862,18.6113,32900.0
2008-02-27 10:00:00,37.13,37.56,37.06,37.49,39800.0,18.6062,18.8217,18.5712,18.7866,39800.0
2008-02-27 10:10:00,37.49,37.5,36.94,37.02,22500.0,18.7866,18.7917,18.511,18.5511,22500.0
2008-02-27 10:20:00,36.99,37.02,36.27,36.37,39900.0,18.5361,18.5511,18.1753,18.2254,39900.0
2008-02-27 10:30:00,36.39,36.54,36.18,36.52,49500.0,18.2354,18.3106,18.1302,18.3006,49500.0
2008-02-27 10:40:00,36.53,37.1,36.51,36.78,33700.0,18.3056,18.5912,18.2956,18.4309,33700.0
2008-02-27 10:50:00,36.78,36.78,36.32,36.34,13300.0,18.4309,18.4309,18.2003,18.2104,13300.0
2008-02-27 11:00:00,36.34,36.49,36.29,36.4,16100.0,18.2104,18.2855,18.1853,18.2404,16100.0
2008-02-27 11:10:00,36.38,36.39,36.31,36.35,28500.0,18.2304,18.2354,18.1953,18.2154,28500.0
2008-02-27 11:20:00,36.35,36.41,35.83,35.86,31000.0,18.2154,18.2454,17.9548,17.9698,31000.0
2008-02-27 11:30:00,35.84,35.9,35.73,35.77,59000.0,17.9598,17.9899,17.9047,17.9247,59000.0
2008-02-27 11:40:00,35.8,35.95,35.8,35.9,48000.0,17.9398,18.0149,17.9398,17.9899,48000.0
2008-02-27 11:50:00,35.92,36.23,35.92,36.22,71800.0,17.9999,18.1552,17.9999,18.1502,71800.0
2008-02-27 12:00:00,36.22,36.31,36.18,36.28,55900.0,18.1502,18.1953,18.1302,18.1803,55900.0
2008-02-27 12:10:00,36.27,36.41,36.26,36.35,29900.0,18.1753,18.2454,18.1703,18.2154,29900.0
2008-02-27 12:20:00,36.35,36.46,36.35,36.36,20200.0,18.2154,18.2705,18.2154,18.2204,20200.0
2008-02-27 12:30:00,36.39,36.45,36.36,36.43,4900.0,18.2354,18.2655,18.2204,18.2555,4900.0
2008-02-27 12:40:00,36.43,36.61,36.42,36.57,10800.0,18.2555,18.3457,18.2505,18.3256,10800.0
2008-02-27 12:50:00,36.57,36.92,36.55,36.92,12400.0,18.3256,18.501,18.3156,18.501,12400.0
2008-02-27 13:00:00,36.9,37.0,36.75,36.81,22100.0,18.491,18.5411,18.4158,18.4459,22100.0
2008-02-27 13:10:00,36.84,36.84,36.77,36.82,10300.0,18.4609,18.4609,18.4258,18.4509,10300.0
2008-02-27 13:20:00,36.79,36.79,36.55,36.58,5200.0,18.4359,18.4359,18.3156,18.3306,5200.0
2008-02-27 13:30:00,36.58,36.58,36.17,36.3,74000.0,18.3306,18.3306,18.1252,18.1903,74000.0
2008-02-27 13:40:00,36.33,36.37,36.2,36.33,11600.0,18.2054,18.2254,18.1402,18.2054,11600.0
2008-02-27 13:50:00,36.29,36.47,36.26,36.35,23300.0,18.1853,18.2755,18.1703,18.2154,23300.0
2008-02-27 14:00:00,36.35,36.35,35.82,35.9,99900.0,18.2154,18.2154,17.9498,17.9899,99900.0
2008-02-27 14:10:00,35.93,36.24,35.88,36.19,38600.0,18.0049,18.1603,17.9799,18.1352,38600.0
2008-02-27 14:20:00,36.16,36.17,35.86,36.13,37200.0,18.1202,18.1252,17.9698,18.1051,37200.0
2008-02-27 14:30:00,36.1,36.14,35.97,35.98,10900.0,18.0901,18.1101,18.025,18.03,10900.0
2008-02-27 14:40:00,36.01,36.2,36.0,36.15,30000.0,18.045,18.1402,18.04,18.1152,30000.0
2008-02-27 14:50:00,36.15,36.19,36.0,36.18,18600.0,18.1152,18.1352,18.04,18.1302,18600.0
2008-02-27 15:00:00,36.18,36.2,35.92,36.05,61900.0,18.1302,18.1402,17.9999,18.065,61900.0
2008-02-27 15:10:00,36.03,36.25,35.97,36.04,28100.0,18.055,18.1653,18.025,18.06,28100.0
2008-02-27 15:20:00,36.03,36.06,35.83,35.84,30700.0,18.055,18.0701,17.9548,17.9598,30700.0
2008-02-27 15:30:00,35.84,36.1,35.77,36.08,73500.0,17.9598,18.0901,17.9247,18.0801,73500.0
2008-02-27 15:40:00,36.04,36.1,35.75,36.0,59500.0,18.06,18.0901,17.9147,18.04,59500.0
2008-02-27 15:50:00,36.1,36.18,35.78,36.05,104300.0,18.0901,18.1302,17.9297,18.065,104300.0
2008-02-28 09:30:00,36.04,36.17,35.96,36.06,20300.0,18.06,18.1252,18.0199,18.0701,20300.0
2008-02-28 09:40:00,36.1,36.25,36.06,36.16,32200.0,18.0901,18.1653,18.0701,18.1202,32200.0
2008-02-28 09:50:00,36.16,36.63,36.14,36.58,56100.0,18.1202,18.3557,18.1101,18.3306,56100.0
2008-02-28 10:00:00,36.57,36.85,36.39,36.6,41600.0,18.3256,18.4659,18.2354,18.3407,41600.0
2008-02-28 10:10:00,36.57,36.57,36.32,36.45,66500.0,18.3256,18.3256,18.2003,18.2655,66500.0
2008-02-28 10:20:00,36.44,36.73,36.39,36.59,44300.0,18.2605,18.4058,18.2354,18.3356,44300.0
2008-02-28 10:30:00,36.61,36.62,36.37,36.53,29200.0,18.3457,18.3507,18.2254,18.3056,29200.0
2008-02-28 10:40:00,36.55,36.62,36.4,36.45,15600.0,18.3156,18.3507,18.2404,18.2655,15600.0
2008-02-28 10:50:00,36.45,36.69,36.43,36.68,239800.0,18.2655,18.3858,18.2555,18.3807,239800.0
2008-02-28 11:00:00,36.68,36.73,36.41,36.49,49400.0,18.3807,18.4058,18.2454,18.2855,49400.0
2008-02-28 11:10:00,36.49,36.63,36.47,36.56,23900.0,18.2855,18.3557,18.2755,18.3206,23900.0
2008-02-28 11:20:00,36.56,36.58,36.44,36.52,25300.0,18.3206,18.3306,18.2605,18.3006,25300.0
2008-02-28 11:30:00,36.52,36.57,36.49,36.54,25000.0,18.3006,18.3256,18.2855,18.3106,25000.0
2008-02-28 11:40:00,36.54,36.66,36.48,36.51,15500.0,18.3106,18.3707,18.2805,18.2956,15500.0
2008-02-28 11:50:00,36.52,36.65,36.51,36.62,9300.0,18.3006,18.3657,18.2956,18.3507,9300.0
2008-02-28 12:00:00,36.61,36.63,36.51,36.51,7800.0,18.3457,18.3557,18.2956,18.2956,7800.0
2008-02-28 12:10:00,36.55,36.55,36.43,36.45,29800.0,18.3156,18.3156,18.2555,18.2655,29800.0
2008-02-28 12:20:00,36.47,36.5,36.45,36.47,8300.0,18.2755,18.2905,18.2655,18.2755,8300.0
2008-02-28 12:30:00,36.45,36.6,36.45,36.55,20100.0,18.2655,18.3407,18.2655,18.3156,20100.0
2008-02-28 12:40:00,36.58,36.66,36.58,36.6,10300.0,18.3306,18.3707,18.3306,18.3407,10300.0
2008-02-28 12:50:00,36.6,36.6,36.5,36.53,134100.0,18.3407,18.3407,18.2905,18.3056,134100.0
2008-02-28 13:00:00,36.52,36.64,36.49,36.64,20500.0,18.3006,18.3607,18.2855,18.3607,20500.0
2008-02-28 13:10:00,36.68,36.68,36.59,36.59,16300.0,18.3807,18.3807,18.3356,18.3356,16300.0
2008-02-28 13:20:00,36.57,36.67,36.55,36.58,26500.0,18.3256,18.3757,18.3156,18.3306,26500.0
2008-02-28 13:30:00,36.59,36.62,36.55,36.58,12300.0,18.3356,18.3507,18.3156,18.3306,12300.0
2008-02-28 13:40:00,36.58,36.71,36.58,36.68,18500.0,18.3306,18.3958,18.3306,18.3807,18500.0
2008-02-28 13:50:00,36.72,36.73,36.5,36.63,18200.0,18.4008,18.4058,18.2905,18.3557,18200.0
2008-02-28 14:00:00,36.64,36.64,36.55,36.59,18900.0,18.3607,18.3607,18.3156,18.3356,18900.0
2008-02-28 14:10:00,36.59,36.82,36.55,36.75,21600.0,18.3356,18.4509,18.3156,18.4158,21600.0
2008-02-28 14:20:00,36.77,36.82,36.68,36.79,18600.0,18.4258,18.4509,18.3807,18.4359,18600.0
2008-02-28 14:30:00,36.77,36.94,36.74,36.81,24100.0,18.4258,18.511,18.4108,18.4459,24100.0
2008-02-28 14:40:00,36.86,37.02,36.76,36.76,42300.0,18.4709,18.5511,18.4208,18.4208,42300.0
2008-02-28 14:50:00,36.84,37.13,36.81,37.12,25000.0,18.4609,18.6062,18.4459,18.6012,25000.0
2008-02-28 15:00:00,37.13,37.17,36.95,37.1,63600.0,18.6062,18.6263,18.516,18.5912,63600.0
2008-02-28 15:10:00,37.1,37.17,37.07,37.15,34900.0,18.5912,18.6263,18.5762,18.6163,34900.0
2008-02-28 15:20:00,37.14,37.14,37.0,37.05,33300.0,18.6113,18.6113,18.5411,18.5662,33300.0
2008-02-28 15:30:00,37.05,37.1,37.0,37.09,34600.0,18.5662,18.5912,18.5411,18.5862,34600.0
2008-02-28 15:40:00,37.08,37.11,37.0,37.0,40200.0,18.5812,18.5962,18.5411,18.5411,40200.0
2008-02-28 15:50:00,37.0,37.1,36.91,36.95,76700.0,18.5411,18.5912,18.496,18.516,76700.0
2008-02-29 09:30:00,36.46,36.62,36.26,36.42,21900.0,18.2705,18.3507,18.1703,18.2505,21900.0
2008-02-29 09:40:00,36.4,36.8,36.4,36.7,14800.0,18.2404,18.4409,18.2404,18.3908,14800.0
2008-02-29 09:50:00,36.69,36.76,36.49,36.55,6100.0,18.3858,18.4208,18.2855,18.3156,6100.0
2008-02-29 10:00:00,36.59,36.7,36.48,36.6,9700.0,18.3356,18.3908,18.2805,18.3407,9700.0
2008-02-29 10:10:00,36.6,36.6,36.39,36.52,11900.0,18.3407,18.3407,18.2354,18.3006,11900.0
2008-02-29 10:20:00,36.52,36.52,36.35,36.39,14400.0,18.3006,18.3006,18.2154,18.2354,14400.0
2008-02-29 10:30:00,36.43,36.47,36.31,36.31,48600.0,18.2555,18.2755,18.1953,18.1953,48600.0
2008-02-29 10:40:00,36.34,36.37,36.23,36.23,24600.0,18.2104,18.2254,18.1552,18.1552,24600.0
2008-02-29 10:50:00,36.25,36.31,36.24,36.31,5900.0,18.1653,18.1953,18.1603,18.1953,5900.0
2008-02-29 11:00:00,36.33,36.4,36.33,36.4,5900.0,18.2054,18.2404,18.2054,18.2404,5900.0
2008-02-29 11:10:00,36.36,36.38,36.28,36.33,11100.0,18.2204,18.2304,18.1803,18.2054,11100.0
2008-02-29 11:20:00,36.31,36.31,36.13,36.16,33900.0,18.1953,18.1953,18.1051,18.1202,33900.0
2008-02-29 11:30:00,36.14,36.25,36.14,36.22,16800.0,18.1101,18.1653,18.1101,18.1502,16800.0
2008-02-29 11:40:00,36.22,36.3,36.2,36.22,12700.0,18.1502,18.1903,18.1402,18.1502,12700.0
2008-02-29 11:50:00,36.23,36.27,36.18,36.27,13800.0,18.1552,18.1753,18.1302,18.1753,13800.0
2008-02-29 12:00:00,36.23,36.3,36.2,36.3,9600.0,18.1552,18.1903,18.1402,18.1903,9600.0
2008-02-29 12:10:00,36.28,36.29,36.19,36.24,13500.0,18.1803,18.1853,18.1352,18.1603,13500.0
2008-02-29 12:20:00,36.21,36.3,36.19,36.23,13000.0,18.1452,18.1903,18.1352,18.1552,13000.0
2008-02-29 12:30:00,36.25,36.26,36.19,36.2,7800.0,18.1653,18.1703,18.1352,18.1402,7800.0
2008-02-29 12:40:00,36.18,36.2,36.09,36.09,7300.0,18.1302,18.1402,18.0851,18.0851,7300.0
2008-02-29 12:50:00,36.09,36.16,36.04,36.11,9100.0,18.0851,18.1202,18.06,18.0951,9100.0
2008-02-29 13:00:00,36.12,36.18,36.09,36.13,10300.0,18.1001,18.1302,18.0851,18.1051,10300.0
2008-02-29 13:10:00,36.13,36.13,36.02,36.1,9300.0,18.1051,18.1051,18.05,18.0901,9300.0
2008-02-29 13:20:00,36.09,36.14,36.02,36.09,12000.0,18.0851,18.1101,18.05,18.0851,12000.0
2008-02-29 13:30:00,36.09,36.14,36.0,36.05,12100.0,18.0851,18.1101,18.04,18.065,12100.0
2008-02-29 13:40:00,36.06,36.17,36.0,36.13,17000.0,18.0701,18.1252,18.04,18.1051,17000.0
2008-02-29 13:50:00,36.12,36.15,36.02,36.05,16500.0,18.1001,18.1152,18.05,18.065,16500.0
2008-02-29 14:00:00,36.05,36.15,36.03,36.1,25700.0,18.065,18.1152,18.055,18.0901,25700.0
2008-02-29 14:10:00,36.1,36.2,36.07,36.15,24200.0,18.0901,18.1402,18.0751,18.1152,24200.0
2008-02-29 14:20:00,36.15,36.17,36.07,36.17,18900.0,18.1152,18.1252,18.0751,18.1252,18900.0
2008-02-29 14:30:00,36.15,36.26,36.13,36.26,16600.0,18.1152,18.1703,18.1051,18.1703,16600.0
2008-02-29 14:40:00,36.22,36.38,36.21,36.23,72700.0,18.1502,18.2304,18.1452,18.1552,72700.0
2008-02-29 14:50:00,36.25,36.29,36.2,36.22,9800.0,18.1653,18.1853,18.1402,18.1502,9800.0
2008-02-29 15:00:00,36.22,36.24,36.13,36.18,26500.0,18.1502,18.1603,18.1051,18.1302,26500.0
2008-02-29 15:10:00,36.19,36.22,36.05,36.05,24500.0,18.1352,18.1502,18.065,18.065,24500.0
2008-02-29 15:20:00,36.07,36.16,36.05,36.07,12600.0,18.0751,18.1202,18.065,18.0751,12600.0
2008-02-29 15:30:00,36.06,36.08,35.83,35.85,23400.0,18.0701,18.0801,17.9548,17.9648,23400.0
2008-02-29 15:40:00,35.82,35.82,35.62,35.65,26800.0,17.9498,17.9498,17.8496,17.8646,26800.0
2008-02-29 15:50:00,35.63,35.91,35.57,35.84,38900.0,17.8546,17.9949,17.8245,17.9598,38900.0
2008-03-03 09:30:00,36.2,36.26,35.69,35.79,28400.0,18.1402,18.1703,17.8846,17.9348,28400.0
2008-03-03 09:40:00,35.79,35.92,35.61,35.78,26100.0,17.9348,17.9999,17.8446,17.9297,26100.0
2008-03-03 09:50:00,35.75,35.97,35.74,35.85,19600.0,17.9147,18.025,17.9097,17.9648,19600.0
2008-03-03 10:00:00,35.9,36.23,35.85,36.2,22900.0,17.9899,18.1552,17.9648,18.1402,22900.0
2008-03-03 10:10:00,36.19,36.67,36.19,36.67,25000.0,18.1352,18.3757,18.1352,18.3757,25000.0
2008-03-03 10:20:00,36.68,36.82,36.66,36.72,28200.0,18.3807,18.4509,18.3707,18.4008,28200.0
2008-03-03 10:30:00,36.71,36.88,36.7,36.74,34700.0,18.3958,18.481,18.3908,18.4108,34700.0
2008-03-03 10:40:00,36.74,36.75,36.44,36.49,38000.0,18.4108,18.4158,18.2605,18.2855,38000.0
2008-03-03 10:50:00,36.5,36.59,36.43,36.59,11000.0,18.2905,18.3356,18.2555,18.3356,11000.0
2008-03-03 11:00:00,36.52,36.6,36.48,36.6,12000.0,18.3006,18.3407,18.2805,18.3407,12000.0
2008-03-03 11:10:00,36.62,36.67,36.59,36.6,12000.0,18.3507,18.3757,18.3356,18.3407,12000.0
2008-03-03 11:20:00,36.59,36.68,36.57,36.61,17700.0,18.3356,18.3807,18.3256,18.3457,17700.0
2008-03-03 11:30:00,36.59,36.63,36.49,36.52,26100.0,18.3356,18.3557,18.2855,18.3006,26100.0
2008-03-03 11:40:00,36.51,36.56,36.23,36.23,10200.0,18.2956,18.3206,18.1552,18.1552,10200.0
2008-03-03 11:50:00,36.37,36.68,36.31,36.57,30400.0,18.2254,18.3807,18.1953,18.3256,30400.0
2008-03-03 12:00:00,36.57,36.64,36.23,36.26,26400.0,18.3256,18.3607,18.1552,18.1703,26400.0
2008-03-03 12:10:00,36.27,36.31,36.1,36.3,12300.0,18.1753,18.1953,18.0901,18.1903,12300.0
2008-03-03 12:20:00,36.3,36.53,36.27,36.38,16300.0,18.1903,18.3056,18.1753,18.2304,16300.0
2008-03-03 12:30:00,36.41,36.43,36.31,36.36,19900.0,18.2454,18.2555,18.1953,18.2204,19900.0
2008-03-03 12:40:00,36.36,36.37,36.17,36.28,7400.0,18.2204,18.2254,18.1252,18.1803,7400.0
2008-03-03 12:50:00,36.28,36.35,36.26,36.33,11600.0,18.1803,18.2154,18.1703,18.2054,11600.0
2008-03-03 13:00:00,36.35,36.38,36.26,36.3,10200.0,18.2154,18.2304,18.1703,18.1903,10200.0
2008-03-03 13:10:00,36.29,36.38,36.28,36.3,7400.0,18.1853,18.2304,18.1803,18.1903,7400.0
2008-03-03 13:20:00,36.3,36.45,36.29,36.43,8100.0,18.1903,18.2655,18.1853,18.2555,8100.0
2008-03-03 13:30:00,36.44,36.46,36.31,36.37,8100.0,18.2605,18.2705,18.1953,18.2254,8100.0
2008-03-03 13:40:00,36.36,36.65,36.36,36.58,13900.0,18.2204,18.3657,18.2204,18.3306,13900.0
2008-03-03 13:50:00,36.57,36.58,36.45,36.46,12600.0,18.3256,18.3306,18.2655,18.2705,12600.0
2008-03-03 14:00:00,36.44,36.46,36.26,36.46,19700.0,18.2605,18.2705,18.1703,18.2705,19700.0
2008-03-03 14:10:00,36.49,36.56,36.21,36.23,15900.0,18.2855,18.3206,18.1452,18.1552,15900.0
2008-03-03 14:20:00,36.23,36.24,36.08,36.12,13200.0,18.1552,18.1603,18.0801,18.1001,13200.0
2008-03-03 14:30:00,36.13,36.18,35.95,35.98,15300.0,18.1051,18.1302,18.0149,18.03,15300.0
2008-03-03 14:40:00,36.0,36.14,35.98,36.05,9200.0,18.04,18.1101,18.03,18.065,9200.0
2008-03-03 14:50:00,36.04,36.11,35.87,35.88,32800.0,18.06,18.0951,17.9748,17.9799,32800.0
2008-03-03 15:00:00,35.92,36.01,35.88,36.01,21600.0,17.9999,18.045,17.9799,18.045,21600.0
2008-03-03 15:10:00,36.01,36.18,35.97,36.15,24200.0,18.045,18.1302,18.025,18.1152,24200.0
2008-03-03 15:20:00,36.16,36.37,36.15,36.29,18700.0,18.1202,18.2254,18.1152,18.1853,18700.0
2008-03-03 15:30:00,36.34,36.48,36.29,36.32,17400.0,18.2104,18.2805,18.1853,18.2003,17400.0
2008-03-03 15:40:00,36.29,36.53,36.26,36.43,15500.0,18.1853,18.3056,18.1703,18.2555,15500.0
2008-03-03 15:50:00,36.42,36.63,36.42,36.56,14000.0,18.2505,18.3557,18.2505,18.3206,14000.0
2008-03-04 09:30:00,36.45,36.45,35.68,35.73,38700.0,18.2655,18.2655,17.8796,17.9047,38700.0
2008-03-04 09:40:00,35.76,35.8,35.22,35.28,26100.0,17.9197,17.9398,17.6491,17.6792,26100.0
2008-03-04 09:50:00,35.27,35.38,35.2,35.31,30700.0,17.6742,17.7293,17.6391,17.6942,30700.0
2008-03-04 10:00:00,35.26,35.62,35.25,35.54,85900.0,17.6692,17.8496,17.6642,17.8095,85900.0
2008-03-04 10:10:00,35.54,35.56,35.34,35.35,36800.0,17.8095,17.8195,17.7093,17.7143,36800.0
2008-03-04 10:20:00,35.35,35.45,35.25,35.32,30900.0,17.7143,17.7644,17.6642,17.6992,30900.0
2008-03-04 10:30:00,35.27,35.3,35.14,35.21,30300.0,17.6742,17.6892,17.609,17.6441,30300.0
2008-03-04 10:40:00,35.18,35.19,34.92,34.97,18000.0,17.6291,17.6341,17.4988,17.5238,18000.0
2008-03-04 10:50:00,34.93,35.08,34.92,34.92,19900.0,17.5038,17.579,17.4988,17.4988,19900.0
2008-03-04 11:00:00,34.92,35.05,34.84,35.02,23900.0,17.4988,17.5639,17.4587,17.5489,23900.0
2008-03-04 11:10:00,34.99,35.12,34.95,35.07,11400.0,17.5339,17.599,17.5138,17.574,11400.0
2008-03-04 11:20:00,35.08,35.09,34.85,34.9,17700.0,17.579,17.584,17.4637,17.4888,17700.0
2008-03-04 11:30:00,34.9,34.94,34.82,34.85,12400.0,17.4888,17.5088,17.4487,17.4637,12400.0
2008-03-04 11:40:00,34.84,34.87,34.71,34.71,13200.0,17.4587,17.4737,17.3936,17.3936,13200.0
2008-03-04 11:50:00,34.71,34.82,34.66,34.68,16300.0,17.3936,17.4487,17.3685,17.3785,16300.0
2008-03-04 12:00:00,34.68,34.86,34.68,34.83,16800.0,17.3785,17.4687,17.3785,17.4537,16800.0
2008-03-04 12:10:00,34.84,34.91,34.78,34.78,14500.0,17.4587,17.4938,17.4286,17.4286,14500.0
2008-03-04 12:20:00,34.75,34.77,34.59,34.64,18600.0,17.4136,17.4236,17.3334,17.3585,18600.0
2008-03-04 12:30:00,34.59,34.64,34.59,34.62,23100.0,17.3334,17.3585,17.3334,17.3485,23100.0
2008-03-04 12:40:00,34.61,34.63,34.56,34.57,31800.0,17.3434,17.3535,17.3184,17.3234,31800.0
2008-03-04 12:50:00,34.56,34.57,34.34,34.35,28500.0,17.3184,17.3234,17.2081,17.2132,28500.0
2008-03-04 13:00:00,34.39,34.43,34.36,34.37,52400.0,17.2332,17.2532,17.2182,17.2232,52400.0
2008-03-04 13:10:00,34.37,34.41,34.27,34.27,36600.0,17.2232,17.2432,17.1731,17.1731,36600.0
2008-03-04 13:20:00,34.28,34.29,34.15,34.21,77200.0,17.1781,17.1831,17.1129,17.143,77200.0
2008-03-04 13:30:00,34.23,34.23,33.94,33.94,29500.0,17.153,17.153,17.0077,17.0077,29500.0
2008-03-04 13:40:00,33.94,34.07,33.86,34.02,20700.0,17.0077,17.0728,16.9676,17.0478,20700.0
2008-03-04 13:50:00,34.0,34.18,33.99,34.06,23400.0,17.0378,17.128,17.0328,17.0678,23400.0
2008-03-04 14:00:00,34.04,34.07,34.0,34.02,47300.0,17.0578,17.0728,17.0378,17.0478,47300.0
2008-03-04 14:10:00,34.0,34.06,34.0,34.05,29300.0,17.0378,17.0678,17.0378,17.0628,29300.0
2008-03-04 14:20:00,34.06,34.22,34.03,34.19,43500.0,17.0678,17.148,17.0528,17.133,43500.0
2008-03-04 14:30:00,34.17,34.22,34.15,34.2,27000.0,17.123,17.148,17.1129,17.138,27000.0
2008-03-04 14:40:00,34.2,34.59,34.2,34.56,44600.0,17.138,17.3334,17.138,17.3184,44600.0
2008-03-04 14:50:00,34.55,34.62,34.04,34.16,88600.0,17.3134,17.3485,17.0578,17.1179,88600.0
2008-03-04 15:00:00,34.17,34.52,34.07,34.2,127800.0,17.123,17.2983,17.0728,17.138,127800.0
2008-03-04 15:10:00,34.24,34.37,34.15,34.37,73600.0,17.158,17.2232,17.1129,17.2232,73600.0
2008-03-04 15:20:00,34.37,34.43,34.28,34.32,56500.0,17.2232,17.2532,17.1781,17.1981,56500.0
2008-03-04 15:30:00,34.3,34.45,34.28,34.45,56600.0,17.1881,17.2633,17.1781,17.2633,56600.0
2008-03-04 15:40:00,34.45,34.56,34.44,34.47,123200.0,17.2633,17.3184,17.2583,17.2733,123200.0
2008-03-04 15:50:00,34.47,34.67,34.28,34.42,118300.0,17.2733,17.3735,17.1781,17.2482,118300.0
2008-03-05 09:30:00,35.04,35.04,34.67,34.85,19600.0,17.5589,17.5589,17.3735,17.4637,19600.0
2008-03-05 09:40:00,34.86,34.92,34.74,34.92,33000.0,17.4687,17.4988,17.4086,17.4988,33000.0
2008-03-05 09:50:00,34.92,34.94,34.84,34.92,25400.0,17.4988,17.5088,17.4587,17.4988,25400.0
2008-03-05 10:00:00,34.94,35.15,34.91,35.08,39300.0,17.5088,17.614,17.4938,17.579,39300.0
2008-03-05 10:10:00,35.03,35.26,35.03,35.16,27900.0,17.5539,17.6692,17.5539,17.6191,27900.0
2008-03-05 10:20:00,35.16,35.21,34.82,34.83,33300.0,17.6191,17.6441,17.4487,17.4537,33300.0
2008-03-05 10:30:00,34.83,34.91,34.63,34.69,41400.0,17.4537,17.4938,17.3535,17.3835,41400.0
2008-03-05 10:40:00,34.69,35.0,34.63,34.92,11500.0,17.3835,17.5389,17.3535,17.4988,11500.0
2008-03-05 10:50:00,34.96,35.04,34.73,34.77,11500.0,17.5188,17.5589,17.4036,17.4236,11500.0
2008-03-05 11:00:00,34.76,34.79,34.61,34.69,32400.0,17.4186,17.4336,17.3434,17.3835,32400.0
2008-03-05 11:10:00,34.71,34.8,34.67,34.8,15000.0,17.3936,17.4387,17.3735,17.4387,15000.0
2008-03-05 11:20:00,34.8,34.81,34.65,34.76,9400.0,17.4387,17.4437,17.3635,17.4186,9400.0
2008-03-05 11:30:00,34.75,34.79,34.69,34.75,4100.0,17.4136,17.4336,17.3835,17.4136,4100.0
2008-03-05 11:40:00,34.75,34.77,34.72,34.74,10300.0,17.4136,17.4236,17.3986,17.4086,10300.0
2008-03-05 11:50:00,34.75,34.9,34.74,34.9,5200.0,17.4136,17.4888,17.4086,17.4888,5200.0
2008-03-05 12:00:00,34.9,35.22,34.81,34.86,28600.0,17.4888,17.6491,17.4437,17.4687,28600.0
2008-03-05 12:10:00,34.85,35.12,34.85,34.96,8600.0,17.4637,17.599,17.4637,17.5188,8600.0
2008-03-05 12:20:00,34.99,35.09,34.75,34.84,8800.0,17.5339,17.584,17.4136,17.4587,8800.0
2008-03-05 12:30:00,34.84,34.95,34.67,34.73,27800.0,17.4587,17.5138,17.3735,17.4036,27800.0
2008-03-05 12:40:00,34.73,34.89,34.69,34.74,14300.0,17.4036,17.4838,17.3835,17.4086,14300.0
2008-03-05 12:50:00,34.79,34.8,34.7,34.8,6100.0,17.4336,17.4387,17.3885,17.4387,6100.0
2008-03-05 13:00:00,34.8,34.8,34.75,34.8,8800.0,17.4387,17.4387,17.4136,17.4387,8800.0
2008-03-05 13:10:00,34.8,34.8,34.52,34.55,18900.0,17.4387,17.4387,17.2983,17.3134,18900.0
2008-03-05 13:20:00,34.53,34.6,34.47,34.6,15100.0,17.3034,17.3384,17.2733,17.3384,15100.0
2008-03-05 13:30:00,34.64,34.64,34.18,34.32,27700.0,17.3585,17.3585,17.128,17.1981,27700.0
2008-03-05 13:40:00,34.32,34.46,34.19,34.36,29500.0,17.1981,17.2683,17.133,17.2182,29500.0
2008-03-05 13:50:00,34.39,34.46,34.36,34.41,13400.0,17.2332,17.2683,17.2182,17.2432,13400.0
2008-03-05 14:00:00,34.41,34.55,34.35,34.42,10700.0,17.2432,17.3134,17.2132,17.2482,10700.0
2008-03-05 14:10:00,34.42,34.45,34.36,34.38,117200.0,17.2482,17.2633,17.2182,17.2282,117200.0
2008-03-05 14:20:00,34.35,34.37,34.27,34.29,21200.0,17.2132,17.2232,17.1731,17.1831,21200.0
2008-03-05 14:30:00,34.29,34.37,34.08,34.1,24900.0,17.1831,17.2232,17.0779,17.0879,24900.0
2008-03-05 14:40:00,34.09,34.47,34.09,34.46,10600.0,17.0829,17.2733,17.0829,17.2683,10600.0
2008-03-05 14:50:00,34.47,34.57,34.23,34.26,12800.0,17.2733,17.3234,17.153,17.1681,12800.0
2008-03-05 15:00:00,34.25,34.36,34.18,34.33,57400.0,17.163,17.2182,17.128,17.2031,57400.0
2008-03-05 15:10:00,34.35,34.39,34.24,34.32,62200.0,17.2132,17.2332,17.158,17.1981,62200.0
2008-03-05 15:20:00,34.31,34.38,34.24,34.3,28600.0,17.1931,17.2282,17.158,17.1881,28600.0
2008-03-05 15:30:00,34.26,34.36,34.25,34.31,27600.0,17.1681,17.2182,17.163,17.1931,27600.0
2008-03-05 15:40:00,34.32,34.37,34.23,34.32,27800.0,17.1981,17.2232,17.153,17.1981,27800.0
2008-03-05 15:50:00,34.33,34.42,34.28,34.4,26800.0,17.2031,17.2482,17.1781,17.2382,26800.0
2008-03-06 09:30:00,34.34,35.25,34.34,34.77,54700.0,17.2081,17.6642,17.2081,17.4236,54700.0
2008-03-06 09:40:00,34.77,34.77,33.54,33.59,50400.0,17.4236,17.4236,16.8073,16.8323,50400.0
2008-03-06 09:50:00,33.58,33.79,32.75,33.73,151700.0,16.8273,16.9325,16.4114,16.9025,151700.0
2008-03-06 10:00:00,33.75,33.81,33.5,33.8,110400.0,16.9125,16.9426,16.7872,16.9375,110400.0
2008-03-06 10:10:00,33.78,33.96,33.69,33.74,43700.0,16.9275,17.0177,16.8824,16.9075,43700.0
2008-03-06 10:20:00,33.72,33.94,33.69,33.87,22100.0,16.8975,17.0077,16.8824,16.9726,22100.0
2008-03-06 10:30:00,33.89,33.98,33.87,33.88,31700.0,16.9826,17.0277,16.9726,16.9776,31700.0
2008-03-06 10:40:00,33.86,33.87,33.64,33.74,19900.0,16.9676,16.9726,16.8574,16.9075,19900.0
2008-03-06 10:50:00,33.73,33.76,33.52,33.58,11400.0,16.9025,16.9175,16.7972,16.8273,11400.0
2008-03-06 11:00:00,33.58,33.6,33.46,33.49,22200.0,16.8273,16.8373,16.7672,16.7822,22200.0
2008-03-06 11:10:00,33.49,33.61,33.46,33.56,26100.0,16.7822,16.8423,16.7672,16.8173,26100.0
2008-03-06 11:20:00,33.56,33.66,33.5,33.53,34100.0,16.8173,16.8674,16.7872,16.8022,34100.0
2008-03-06 11:30:00,33.5,33.68,33.5,33.65,22200.0,16.7872,16.8774,16.7872,16.8624,22200.0
2008-03-06 11:40:00,33.65,33.65,33.56,33.59,14600.0,16.8624,16.8624,16.8173,16.8323,14600.0
2008-03-06 11:50:00,33.61,33.71,33.5,33.71,25000.0,16.8423,16.8924,16.7872,16.8924,25000.0
2008-03-06 12:00:00,33.7,33.73,33.68,33.7,18600.0,16.8874,16.9025,16.8774,16.8874,18600.0
2008-03-06 12:10:00,33.7,33.84,33.64,33.79,26200.0,16.8874,16.9576,16.8574,16.9325,26200.0
2008-03-06 12:20:00,33.79,33.87,33.79,33.87,4800.0,16.9325,16.9726,16.9325,16.9726,4800.0
2008-03-06 12:30:00,33.88,33.94,33.8,33.9,14300.0,16.9776,17.0077,16.9375,16.9877,14300.0
2008-03-06 12:40:00,33.89,34.06,33.85,34.0,21400.0,16.9826,17.0678,16.9626,17.0378,21400.0
2008-03-06 12:50:00,34.01,34.01,33.9,33.91,24100.0,17.0428,17.0428,16.9877,16.9927,24100.0
2008-03-06 13:00:00,33.92,34.08,33.92,33.98,33300.0,16.9977,17.0779,16.9977,17.0277,33300.0
2008-03-06 13:10:00,33.97,34.0,33.81,33.82,12800.0,17.0227,17.0378,16.9426,16.9476,12800.0
2008-03-06 13:20:00,33.8,33.83,33.79,33.81,5200.0,16.9375,16.9526,16.9325,16.9426,5200.0
2008-03-06 13:30:00,33.81,33.9,33.79,33.9,12800.0,16.9426,16.9877,16.9325,16.9877,12800.0
2008-03-06 13:40:00,33.9,33.9,33.84,33.88,6000.0,16.9877,16.9877,16.9576,16.9776,6000.0
2008-03-06 13:50:00,33.86,33.9,33.84,33.87,6800.0,16.9676,16.9877,16.9576,16.9726,6800.0
2008-03-06 14:00:00,33.87,33.98,33.87,33.94,9900.0,16.9726,17.0277,16.9726,17.0077,9900.0
2008-03-06 14:10:00,33.95,33.97,33.9,33.93,10100.0,17.0127,17.0227,16.9877,17.0027,10100.0
2008-03-06 14:20:00,33.92,33.94,33.83,33.87,24200.0,16.9977,17.0077,16.9526,16.9726,24200.0
2008-03-06 14:30:00,33.9,34.02,33.85,34.02,22500.0,16.9877,17.0478,16.9626,17.0478,22500.0
2008-03-06 14:40:00,33.99,34.4,33.99,34.32,31100.0,17.0328,17.2382,17.0328,17.1981,31100.0
2008-03-06 14:50:00,34.32,34.33,34.17,34.19,32200.0,17.1981,17.2031,17.123,17.133,32200.0
2008-03-06 15:00:00,34.17,34.19,33.95,33.96,29000.0,17.123,17.133,17.0127,17.0177,29000.0
2008-03-06 15:10:00,33.96,34.15,33.93,34.15,20900.0,17.0177,17.1129,17.0027,17.1129,20900.0
2008-03-06 15:20:00,34.16,34.17,33.88,33.98,22300.0,17.1179,17.123,16.9776,17.0277,22300.0
2008-03-06 15:30:00,33.98,33.98,33.67,33.67,36200.0,17.0277,17.0277,16.8724,16.8724,36200.0
2008-03-06 15:40:00,33.67,33.67,33.49,33.53,28500.0,16.8724,16.8724,16.7822,16.8022,28500.0
2008-03-06 15:50:00,33.53,33.53,33.29,33.35,74800.0,16.8022,16.8022,16.682,16.712,74800.0
2008-03-07 09:30:00,33.0,33.19,32.53,32.73,43800.0,16.5367,16.6319,16.3011,16.4014,43800.0
2008-03-07 09:40:00,32.76,33.04,32.58,32.98,33000.0,16.4164,16.5567,16.3262,16.5266,33000.0
2008-03-07 09:50:00,33.0,33.76,33.0,33.74,42100.0,16.5367,16.9175,16.5367,16.9075,42100.0
2008-03-07 10:00:00,33.7,33.87,33.39,33.46,22800.0,16.8874,16.9726,16.7321,16.7672,22800.0
2008-03-07 10:10:00,33.5,33.58,33.35,33.53,17200.0,16.7872,16.8273,16.712,16.8022,17200.0
2008-03-07 10:20:00,33.57,33.64,33.21,33.34,32700.0,16.8223,16.8574,16.6419,16.707,32700.0
2008-03-07 10:30:00,33.34,33.6,33.3,33.57,29000.0,16.707,16.8373,16.687,16.8223,29000.0
2008-03-07 10:40:00,33.56,33.62,33.29,33.35,32700.0,16.8173,16.8473,16.682,16.712,32700.0
2008-03-07 10:50:00,33.34,33.35,33.06,33.11,26800.0,16.707,16.712,16.5667,16.5918,26800.0
2008-03-07 11:00:00,33.12,33.22,33.1,33.19,10800.0,16.5968,16.6469,16.5868,16.6319,10800.0
2008-03-07 11:10:00,33.17,33.24,33.16,33.17,8500.0,16.6218,16.6569,16.6168,16.6218,8500.0
2008-03-07 11:20:00,33.18,33.26,33.15,33.16,22700.0,16.6269,16.6669,16.6118,16.6168,22700.0
2008-03-07 11:30:00,33.15,33.27,33.15,33.25,16500.0,16.6118,16.672,16.6118,16.6619,16500.0
2008-03-07 11:40:00,33.23,33.24,32.87,32.88,17600.0,16.6519,16.6569,16.4715,16.4765,17600.0
2008-03-07 11:50:00,32.88,32.91,32.8,32.85,19700.0,16.4765,16.4916,16.4364,16.4615,19700.0
2008-03-07 12:00:00,32.87,32.87,32.75,32.85,7900.0,16.4715,16.4715,16.4114,16.4615,7900.0
2008-03-07 12:10:00,32.85,32.91,32.75,32.88,9400.0,16.4615,16.4916,16.4114,16.4765,9400.0
2008-03-07 12:20:00,32.88,33.02,32.88,32.92,9500.0,16.4765,16.5467,16.4765,16.4966,9500.0
2008-03-07 12:30:00,32.96,33.02,32.89,32.89,6400.0,16.5166,16.5467,16.4815,16.4815,6400.0
2008-03-07 12:40:00,32.89,33.19,32.89,33.17,10000.0,16.4815,16.6319,16.4815,16.6218,10000.0
2008-03-07 12:50:00,33.17,33.21,33.1,33.1,11200.0,16.6218,16.6419,16.5868,16.5868,11200.0
2008-03-07 13:00:00,33.1,33.14,33.02,33.1,8100.0,16.5868,16.6068,16.5467,16.5868,8100.0
2008-03-07 13:10:00,33.1,33.1,32.97,33.04,14200.0,16.5868,16.5868,16.5216,16.5567,14200.0
2008-03-07 13:20:00,33.04,33.12,33.0,33.11,17000.0,16.5567,16.5968,16.5367,16.5918,17000.0
2008-03-07 13:30:00,33.1,33.12,32.99,33.0,16600.0,16.5868,16.5968,16.5316,16.5367,16600.0
2008-03-07 13:40:00,33.0,33.06,32.96,33.02,46900.0,16.5367,16.5667,16.5166,16.5467,46900.0
2008-03-07 13:50:00,33.03,33.13,33.03,33.12,25300.0,16.5517,16.6018,16.5517,16.5968,25300.0
2008-03-07 14:00:00,33.12,33.25,33.05,33.25,16300.0,16.5968,16.6619,16.5617,16.6619,16300.0
2008-03-07 14:10:00,33.24,33.43,33.23,33.31,32700.0,16.6569,16.7521,16.6519,16.692,32700.0
2008-03-07 14:20:00,33.31,33.31,33.08,33.25,28100.0,16.692,16.692,16.5767,16.6619,28100.0
2008-03-07 14:30:00,33.25,33.28,33.14,33.2,13600.0,16.6619,16.677,16.6068,16.6369,13600.0
2008-03-07 14:40:00,33.2,33.41,33.15,33.41,16000.0,16.6369,16.7421,16.6118,16.7421,16000.0
2008-03-07 14:50:00,33.41,33.61,33.29,33.6,28400.0,16.7421,16.8423,16.682,16.8373,28400.0
2008-03-07 15:00:00,33.59,33.61,33.31,33.57,37400.0,16.8323,16.8423,16.692,16.8223,37400.0
2008-03-07 15:10:00,33.57,33.69,33.37,33.59,55300.0,16.8223,16.8824,16.7221,16.8323,55300.0
2008-03-07 15:20:00,33.58,33.65,33.44,33.54,61400.0,16.8273,16.8624,16.7571,16.8073,61400.0
2008-03-07 15:30:00,33.54,33.54,33.29,33.44,33100.0,16.8073,16.8073,16.682,16.7571,33100.0
2008-03-07 15:40:00,33.43,33.52,33.31,33.33,27300.0,16.7521,16.7972,16.692,16.702,27300.0
2008-03-07 15:50:00,33.32,33.49,33.21,33.44,33700.0,16.697,16.7822,16.6419,16.7571,33700.0
2008-03-10 09:30:00,33.35,33.56,33.11,33.2,14900.0,16.712,16.8173,16.5918,16.6369,14900.0
2008-03-10 09:40:00,33.12,33.14,32.97,32.99,21100.0,16.5968,16.6068,16.5216,16.5316,21100.0
2008-03-10 09:50:00,32.99,33.15,32.96,33.15,24800.0,16.5316,16.6118,16.5166,16.6118,24800.0
2008-03-10 10:00:00,33.14,33.26,32.74,32.82,50300.0,16.6068,16.6669,16.4064,16.4465,50300.0
2008-03-10 10:10:00,32.81,32.9,32.72,32.84,41100.0,16.4414,16.4865,16.3963,16.4565,41100.0
2008-03-10 10:20:00,32.85,32.99,32.83,32.96,23100.0,16.4615,16.5316,16.4515,16.5166,23100.0
2008-03-10 10:30:00,32.94,33.01,32.79,32.85,42400.0,16.5066,16.5417,16.4314,16.4615,42400.0
2008-03-10 10:40:00,32.85,32.97,32.79,32.89,31800.0,16.4615,16.5216,16.4314,16.4815,31800.0
2008-03-10 10:50:00,32.86,32.96,32.74,32.74,31500.0,16.4665,16.5166,16.4064,16.4064,31500.0
2008-03-10 11:00:00,32.74,32.9,32.73,32.82,21600.0,16.4064,16.4865,16.4014,16.4465,21600.0
2008-03-10 11:10:00,32.82,32.88,32.74,32.78,11300.0,16.4465,16.4765,16.4064,16.4264,11300.0
2008-03-10 11:20:00,32.77,32.77,32.4,32.44,39500.0,16.4214,16.4214,16.236,16.256,39500.0
2008-03-10 11:30:00,32.44,32.49,32.34,32.38,43000.0,16.256,16.2811,16.2059,16.226,43000.0
2008-03-10 11:40:00,32.33,32.38,32.22,32.31,20700.0,16.2009,16.226,16.1458,16.1909,20700.0
2008-03-10 11:50:00,32.31,32.52,32.31,32.4,29500.0,16.1909,16.2961,16.1909,16.236,29500.0
2008-03-10 12:00:00,32.4,32.44,32.25,32.33,51300.0,16.236,16.256,16.1608,16.2009,51300.0
2008-03-10 12:10:00,32.33,32.44,32.29,32.39,33800.0,16.2009,16.256,16.1809,16.231,33800.0
2008-03-10 12:20:00,32.41,32.45,32.26,32.27,27700.0,16.241,16.261,16.1658,16.1708,27700.0
2008-03-10 12:30:00,32.25,32.45,32.25,32.38,27400.0,16.1608,16.261,16.1608,16.226,27400.0
2008-03-10 12:40:00,32.41,32.45,32.35,32.43,30700.0,16.241,16.261,16.2109,16.251,30700.0
2008-03-10 12:50:00,32.43,32.52,32.36,32.45,32600.0,16.251,16.2961,16.2159,16.261,32600.0
2008-03-10 13:00:00,32.45,32.52,32.45,32.5,39900.0,16.261,16.2961,16.261,16.2861,39900.0
2008-03-10 13:10:00,32.5,32.54,32.48,32.48,25200.0,16.2861,16.3061,16.2761,16.2761,25200.0
2008-03-10 13:20:00,32.48,32.53,32.45,32.48,14100.0,16.2761,16.3011,16.261,16.2761,14100.0
2008-03-10 13:30:00,32.47,32.5,32.41,32.49,39200.0,16.2711,16.2861,16.241,16.2811,39200.0
2008-03-10 13:40:00,32.5,32.51,32.45,32.47,8600.0,16.2861,16.2911,16.261,16.2711,8600.0
2008-03-10 13:50:00,32.47,32.5,32.34,32.41,17400.0,16.2711,16.2861,16.2059,16.241,17400.0
2008-03-10 14:00:00,32.41,32.45,32.36,32.38,22600.0,16.241,16.261,16.2159,16.226,22600.0
2008-03-10 14:10:00,32.37,32.52,32.36,32.45,24100.0,16.221,16.2961,16.2159,16.261,24100.0
2008-03-10 14:20:00,32.44,32.5,32.35,32.47,30700.0,16.256,16.2861,16.2109,16.2711,30700.0
2008-03-10 14:30:00,32.45,32.57,32.41,32.52,31200.0,16.261,16.3212,16.241,16.2961,31200.0
2008-03-10 14:40:00,32.5,32.53,32.38,32.4,22800.0,16.2861,16.3011,16.226,16.236,22800.0
2008-03-10 14:50:00,32.38,32.47,32.3,32.42,36100.0,16.226,16.2711,16.1859,16.246,36100.0
2008-03-10 15:00:00,32.4,32.46,32.33,32.41,22400.0,16.236,16.2661,16.2009,16.241,22400.0
2008-03-10 15:10:00,32.4,32.43,32.28,32.39,28300.0,16.236,16.251,16.1759,16.231,28300.0
2008-03-10 15:20:00,32.4,32.56,32.31,32.36,42100.0,16.236,16.3162,16.1909,16.2159,42100.0
2008-03-10 15:30:00,32.34,32.43,32.32,32.36,57100.0,16.2059,16.251,16.1959,16.2159,57100.0
2008-03-10 15:40:00,32.36,32.36,32.19,32.19,82500.0,16.2159,16.2159,16.1308,16.1308,82500.0
2008-03-10 15:50:00,32.19,32.24,32.07,32.1,175900.0,16.1308,16.1558,16.0706,16.0857,175900.0
2008-03-11 09:30:00,33.0,33.01,32.62,32.99,26600.0,16.5367,16.5417,16.3462,16.5316,26600.0
2008-03-11 09:40:00,33.0,33.1,32.73,32.99,17000.0,16.5367,16.5868,16.4014,16.5316,17000.0
2008-03-11 09:50:00,32.99,33.01,32.65,32.65,24500.0,16.5316,16.5417,16.3613,16.3613,24500.0
2008-03-11 10:00:00,32.54,32.6,32.27,32.33,29600.0,16.3061,16.3362,16.1708,16.2009,29600.0
2008-03-11 10:10:00,32.29,32.55,32.29,32.43,24000.0,16.1809,16.3112,16.1809,16.251,24000.0
2008-03-11 10:20:00,32.43,32.72,32.38,32.68,38500.0,16.251,16.3963,16.226,16.3763,38500.0
2008-03-11 10:30:00,32.68,32.69,32.48,32.51,11900.0,16.3763,16.3813,16.2761,16.2911,11900.0
2008-03-11 10:40:00,32.49,32.68,32.48,32.59,8600.0,16.2811,16.3763,16.2761,16.3312,8600.0
2008-03-11 10:50:00,32.58,32.75,32.58,32.75,7100.0,16.3262,16.4114,16.3262,16.4114,7100.0
2008-03-11 11:00:00,32.74,32.8,32.72,32.77,12000.0,16.4064,16.4364,16.3963,16.4214,12000.0
2008-03-11 11:10:00,32.78,32.78,32.6,32.68,6500.0,16.4264,16.4264,16.3362,16.3763,6500.0
2008-03-11 11:20:00,32.67,32.77,32.63,32.72,7700.0,16.3713,16.4214,16.3512,16.3963,7700.0
2008-03-11 11:30:00,32.71,32.89,32.7,32.74,9100.0,16.3913,16.4815,16.3863,16.4064,9100.0
2008-03-11 11:40:00,32.72,32.76,32.51,32.51,6700.0,16.3963,16.4164,16.2911,16.2911,6700.0
2008-03-11 11:50:00,32.54,32.74,32.5,32.54,69500.0,16.3061,16.4064,16.2861,16.3061,69500.0
2008-03-11 12:00:00,32.54,32.9,32.51,32.9,18300.0,16.3061,16.4865,16.2911,16.4865,18300.0
2008-03-11 12:10:00,32.89,32.94,32.81,32.85,12800.0,16.4815,16.5066,16.4414,16.4615,12800.0
2008-03-11 12:20:00,32.84,32.98,32.83,32.95,15600.0,16.4565,16.5266,16.4515,16.5116,15600.0
2008-03-11 12:30:00,32.94,32.95,32.68,32.68,7200.0,16.5066,16.5116,16.3763,16.3763,7200.0
2008-03-11 12:40:00,32.68,32.78,32.45,32.48,12700.0,16.3763,16.4264,16.261,16.2761,12700.0
2008-03-11 12:50:00,32.54,32.83,32.54,32.81,12000.0,16.3061,16.4515,16.3061,16.4414,12000.0
2008-03-11 13:00:00,32.8,32.8,32.6,32.64,10900.0,16.4364,16.4364,16.3362,16.3563,10900.0
2008-03-11 13:10:00,32.66,32.79,32.64,32.75,22700.0,16.3663,16.4314,16.3563,16.4114,22700.0
2008-03-11 13:20:00,32.74,33.01,32.69,32.96,39900.0,16.4064,16.5417,16.3813,16.5166,39900.0
2008-03-11 13:30:00,32.96,33.01,32.92,32.92,9100.0,16.5166,16.5417,16.4966,16.4966,9100.0
2008-03-11 13:40:00,32.93,32.95,32.89,32.9,10700.0,16.5016,16.5116,16.4815,16.4865,10700.0
2008-03-11 13:50:00,32.9,33.01,32.88,32.93,20600.0,16.4865,16.5417,16.4765,16.5016,20600.0
2008-03-11 14:00:00,32.95,33.08,32.92,33.02,8500.0,16.5116,16.5767,16.4966,16.5467,8500.0
2008-03-11 14:10:00,33.02,33.15,32.96,33.15,104600.0,16.5467,16.6118,16.5166,16.6118,104600.0
2008-03-11 14:20:00,33.13,33.23,33.13,33.21,13700.0,16.6018,16.6519,16.6018,16.6419,13700.0
2008-03-11 14:30:00,33.21,33.52,33.2,33.5,39300.0,16.6419,16.7972,16.6369,16.7872,39300.0
2008-03-11 14:40:00,33.47,33.73,33.39,33.67,36800.0,16.7722,16.9025,16.7321,16.8724,36800.0
2008-03-11 14:50:00,33.66,33.94,33.63,33.77,40300.0,16.8674,17.0077,16.8524,16.9225,40300.0
2008-03-11 15:00:00,33.77,33.9,33.74,33.85,93200.0,16.9225,16.9877,16.9075,16.9626,93200.0
2008-03-11 15:10:00,33.85,33.98,33.82,33.98,31900.0,16.9626,17.0277,16.9476,17.0277,31900.0
2008-03-11 15:20:00,33.96,34.11,33.91,34.08,35300.0,17.0177,17.0929,16.9927,17.0779,35300.0
2008-03-11 15:30:00,34.07,34.1,33.92,34.07,37800.0,17.0728,17.0879,16.9977,17.0728,37800.0
2008-03-11 15:40:00,34.06,34.26,34.02,34.22,44500.0,17.0678,17.1681,17.0478,17.148,44500.0
2008-03-11 15:50:00,34.22,34.73,34.22,34.63,115300.0,17.148,17.4036,17.148,17.3535,115300.0
2008-03-12 09:30:00,34.49,35.15,34.49,34.82,23500.0,17.2833,17.614,17.2833,17.4487,23500.0
2008-03-12 09:40:00,34.8,34.92,34.59,34.66,19000.0,17.4387,17.4988,17.3334,17.3685,19000.0
2008-03-12 09:50:00,34.66,34.67,34.39,34.62,44100.0,17.3685,17.3735,17.2332,17.3485,44100.0
2008-03-12 10:00:00,34.61,34.67,34.21,34.31,25600.0,17.3434,17.3735,17.143,17.1931,25600.0
2008-03-12 10:10:00,34.33,34.52,34.19,34.51,20300.0,17.2031,17.2983,17.133,17.2933,20300.0
2008-03-12 10:20:00,34.54,34.65,34.41,34.42,39000.0,17.3084,17.3635,17.2432,17.2482,39000.0
2008-03-12 10:30:00,34.42,34.45,34.36,34.44,36400.0,17.2482,17.2633,17.2182,17.2583,36400.0
2008-03-12 10:40:00,34.44,34.5,34.36,34.41,54900.0,17.2583,17.2883,17.2182,17.2432,54900.0
2008-03-12 10:50:00,34.42,34.46,34.36,34.42,43500.0,17.2482,17.2683,17.2182,17.2482,43500.0
2008-03-12 11:00:00,34.46,34.54,34.4,34.51,44300.0,17.2683,17.3084,17.2382,17.2933,44300.0
2008-03-12 11:10:00,34.52,34.72,34.5,34.67,138600.0,17.2983,17.3986,17.2883,17.3735,138600.0
2008-03-12 11:20:00,34.67,34.71,34.6,34.61,56700.0,17.3735,17.3936,17.3384,17.3434,56700.0
2008-03-12 11:30:00,34.54,34.66,34.52,34.62,19200.0,17.3084,17.3685,17.2983,17.3485,19200.0
2008-03-12 11:40:00,34.63,34.71,34.44,34.46,20900.0,17.3535,17.3936,17.2583,17.2683,20900.0
2008-03-12 11:50:00,34.44,34.48,34.31,34.42,30000.0,17.2583,17.2783,17.1931,17.2482,30000.0
2008-03-12 12:00:00,34.4,34.47,34.37,34.44,20200.0,17.2382,17.2733,17.2232,17.2583,20200.0
2008-03-12 12:10:00,34.45,34.51,34.44,34.45,15300.0,17.2633,17.2933,17.2583,17.2633,15300.0
2008-03-12 12:20:00,34.45,34.46,33.99,34.12,37900.0,17.2633,17.2683,17.0328,17.0979,37900.0
2008-03-12 12:30:00,34.14,34.22,34.07,34.07,27300.0,17.1079,17.148,17.0728,17.0728,27300.0
2008-03-12 12:40:00,34.12,34.21,33.85,33.94,33800.0,17.0979,17.143,16.9626,17.0077,33800.0
2008-03-12 12:50:00,33.96,34.22,33.93,34.18,11200.0,17.0177,17.148,17.0027,17.128,11200.0
2008-03-12 13:00:00,34.21,34.34,34.21,34.3,11100.0,17.143,17.2081,17.143,17.1881,11100.0
2008-03-12 13:10:00,34.3,34.38,34.26,34.35,10200.0,17.1881,17.2282,17.1681,17.2132,10200.0
2008-03-12 13:20:00,34.36,34.61,34.36,34.52,20400.0,17.2182,17.3434,17.2182,17.2983,20400.0
2008-03-12 13:30:00,34.52,34.55,34.47,34.49,10100.0,17.2983,17.3134,17.2733,17.2833,10100.0
2008-03-12 13:40:00,34.49,34.56,34.3,34.39,11000.0,17.2833,17.3184,17.1881,17.2332,11000.0
2008-03-12 13:50:00,34.43,34.65,34.41,34.6,16500.0,17.2532,17.3635,17.2432,17.3384,16500.0
2008-03-12 14:00:00,34.59,34.74,34.39,34.46,26600.0,17.3334,17.4086,17.2332,17.2683,26600.0
2008-03-12 14:10:00,34.49,34.68,34.44,34.68,25800.0,17.2833,17.3785,17.2583,17.3785,25800.0
2008-03-12 14:20:00,34.69,34.73,34.54,34.55,18400.0,17.3835,17.4036,17.3084,17.3134,18400.0
2008-03-12 14:30:00,34.56,34.74,34.56,34.7,35300.0,17.3184,17.4086,17.3184,17.3885,35300.0
2008-03-12 14:40:00,34.72,34.9,34.72,34.9,31500.0,17.3986,17.4888,17.3986,17.4888,31500.0
2008-03-12 14:50:00,34.9,34.9,34.61,34.7,25800.0,17.4888,17.4888,17.3434,17.3885,25800.0
2008-03-12 15:00:00,34.69,34.69,34.57,34.61,26200.0,17.3835,17.3835,17.3234,17.3434,26200.0
2008-03-12 15:10:00,34.59,34.78,34.45,34.78,25400.0,17.3334,17.4286,17.2633,17.4286,25400.0
2008-03-12 15:20:00,34.79,34.79,34.54,34.61,28700.0,17.4336,17.4336,17.3084,17.3434,28700.0
2008-03-12 15:30:00,34.62,34.74,34.41,34.45,51700.0,17.3485,17.4086,17.2432,17.2633,51700.0
2008-03-12 15:40:00,34.43,34.47,34.08,34.2,38800.0,17.2532,17.2733,17.0779,17.138,38800.0
2008-03-12 15:50:00,34.21,34.29,33.99,34.01,57600.0,17.143,17.1831,17.0328,17.0428,57600.0
2008-03-13 09:30:00,33.64,33.64,32.89,32.93,25400.0,17.0123,17.0123,16.633,16.6532,25400.0
2008-03-13 09:40:00,32.99,33.0,32.54,32.61,43200.0,16.6835,16.6886,16.456,16.4914,43200.0
2008-03-13 09:50:00,32.61,32.85,32.6,32.85,24800.0,16.4914,16.6127,16.4863,16.6127,24800.0
2008-03-13 10:00:00,32.84,32.91,32.64,32.72,28400.0,16.6077,16.6431,16.5065,16.547,28400.0
2008-03-13 10:10:00,32.74,32.97,32.67,32.72,28400.0,16.5571,16.6734,16.5217,16.547,28400.0
2008-03-13 10:20:00,32.78,32.79,32.49,32.54,21200.0,16.5773,16.5824,16.4307,16.456,21200.0
2008-03-13 10:30:00,32.55,32.72,32.49,32.55,21900.0,16.461,16.547,16.4307,16.461,21900.0
2008-03-13 10:40:00,32.5,32.62,32.4,32.56,15000.0,16.4357,16.4964,16.3852,16.4661,15000.0
2008-03-13 10:50:00,32.54,32.73,32.51,32.64,30500.0,16.456,16.5521,16.4408,16.5065,30500.0
2008-03-13 11:00:00,32.68,33.02,32.65,32.9,32000.0,16.5268,16.6987,16.5116,16.638,32000.0
2008-03-13 11:10:00,32.9,33.19,32.81,32.92,70700.0,16.638,16.7847,16.5925,16.6481,70700.0
2008-03-13 11:20:00,32.92,33.15,32.9,32.96,187000.0,16.6481,16.7645,16.638,16.6684,187000.0
2008-03-13 11:30:00,32.96,33.31,32.94,33.31,17400.0,16.6684,16.8454,16.6583,16.8454,17400.0
2008-03-13 11:40:00,33.31,33.48,33.31,33.32,14600.0,16.8454,16.9313,16.8454,16.8504,14600.0
2008-03-13 11:50:00,33.34,33.49,33.34,33.39,5500.0,16.8605,16.9364,16.8605,16.8858,5500.0
2008-03-13 12:00:00,33.39,33.78,33.39,33.6,16300.0,16.8858,17.0831,16.8858,16.992,16300.0
2008-03-13 12:10:00,33.61,33.65,33.45,33.47,15500.0,16.9971,17.0173,16.9162,16.9263,15500.0
2008-03-13 12:20:00,33.47,33.47,33.28,33.35,6500.0,16.9263,16.9263,16.8302,16.8656,6500.0
2008-03-13 12:30:00,33.34,33.46,33.33,33.36,5200.0,16.8605,16.9212,16.8555,16.8707,5200.0
2008-03-13 12:40:00,33.4,33.52,33.05,33.15,17100.0,16.8909,16.9516,16.7139,16.7645,17100.0
2008-03-13 12:50:00,33.16,33.39,33.16,33.34,8500.0,16.7695,16.8858,16.7695,16.8605,8500.0
2008-03-13 13:00:00,33.34,33.66,33.24,33.6,13700.0,16.8605,17.0224,16.81,16.992,13700.0
2008-03-13 13:10:00,33.54,33.61,33.36,33.42,12300.0,16.9617,16.9971,16.8707,16.901,12300.0
2008-03-13 13:20:00,33.45,33.79,33.37,33.78,14300.0,16.9162,17.0881,16.8757,17.0831,14300.0
2008-03-13 13:30:00,33.76,33.79,33.59,33.59,13000.0,17.0729,17.0881,16.987,16.987,13000.0
2008-03-13 13:40:00,33.59,33.61,33.43,33.43,8300.0,16.987,16.9971,16.9061,16.9061,8300.0
2008-03-13 13:50:00,33.42,33.96,33.4,33.77,10100.0,16.901,17.1741,16.8909,17.078,10100.0
2008-03-13 14:00:00,33.75,33.75,33.63,33.74,29800.0,17.0679,17.0679,17.0072,17.0628,29800.0
2008-03-13 14:10:00,33.74,33.77,33.5,33.6,8900.0,17.0628,17.078,16.9415,16.992,8900.0
2008-03-13 14:20:00,33.6,33.8,33.57,33.78,7300.0,16.992,17.0932,16.9769,17.0831,7300.0
2008-03-13 14:30:00,33.78,33.83,33.51,33.65,11200.0,17.0831,17.1083,16.9465,17.0173,11200.0
2008-03-13 14:40:00,33.62,33.62,33.42,33.49,7000.0,17.0021,17.0021,16.901,16.9364,7000.0
2008-03-13 14:50:00,33.5,33.75,33.46,33.75,9900.0,16.9415,17.0679,16.9212,17.0679,9900.0
2008-03-13 15:00:00,33.77,33.85,33.65,33.83,12100.0,17.078,17.1185,17.0173,17.1083,12100.0
2008-03-13 15:10:00,33.79,33.81,33.58,33.6,9000.0,17.0881,17.0982,16.9819,16.992,9000.0
2008-03-13 15:20:00,33.61,33.84,33.52,33.72,13200.0,16.9971,17.1134,16.9516,17.0527,13200.0
2008-03-13 15:30:00,33.76,33.82,33.61,33.8,12800.0,17.0729,17.1033,16.9971,17.0932,12800.0
2008-03-13 15:40:00,33.83,33.84,33.55,33.55,13600.0,17.1083,17.1134,16.9667,16.9667,13600.0
2008-03-13 15:50:00,33.54,33.74,33.45,33.74,28900.0,16.9617,17.0628,16.9162,17.0628,28900.0
2008-03-14 09:30:00,34.11,34.36,33.68,33.83,10200.0,17.2499,17.3764,17.0325,17.1083,10200.0
2008-03-14 09:40:00,33.95,33.97,32.69,32.83,41500.0,17.169,17.1791,16.5318,16.6026,41500.0
2008-03-14 09:50:00,33.0,33.18,32.33,32.33,15800.0,16.6886,16.7796,16.3498,16.3498,15800.0
2008-03-14 10:00:00,32.32,32.91,31.97,32.9,19600.0,16.3447,16.6431,16.1677,16.638,19600.0
2008-03-14 10:10:00,32.85,33.56,32.76,33.36,36700.0,16.6127,16.9718,16.5672,16.8707,36700.0
2008-03-14 10:20:00,33.27,33.47,32.97,33.18,14200.0,16.8251,16.9263,16.6734,16.7796,14200.0
2008-03-14 10:30:00,33.27,33.48,32.95,32.95,8200.0,16.8251,16.9313,16.6633,16.6633,8200.0
2008-03-14 10:40:00,32.99,33.23,32.81,33.16,17600.0,16.6835,16.8049,16.5925,16.7695,17600.0
2008-03-14 10:50:00,33.15,33.43,33.08,33.23,12200.0,16.7645,16.9061,16.7291,16.8049,12200.0
2008-03-14 11:00:00,33.21,33.49,33.21,33.36,5400.0,16.7948,16.9364,16.7948,16.8707,5400.0
2008-03-14 11:10:00,33.35,33.43,33.01,33.13,12900.0,16.8656,16.9061,16.6937,16.7543,12900.0
2008-03-14 11:20:00,33.12,33.12,32.99,33.01,7300.0,16.7493,16.7493,16.6835,16.6937,7300.0
2008-03-14 11:30:00,32.95,33.1,32.82,33.07,7900.0,16.6633,16.7392,16.5976,16.724,7900.0
2008-03-14 11:40:00,33.08,33.24,32.89,33.14,34200.0,16.7291,16.81,16.633,16.7594,34200.0
2008-03-14 11:50:00,33.17,33.17,32.76,32.87,9000.0,16.7746,16.7746,16.5672,16.6229,9000.0
2008-03-14 12:00:00,32.86,32.97,32.83,32.89,20500.0,16.6178,16.6734,16.6026,16.633,20500.0
2008-03-14 12:10:00,32.96,32.98,32.81,32.84,4600.0,16.6684,16.6785,16.5925,16.6077,4600.0
2008-03-14 12:20:00,32.86,32.98,32.79,32.89,7100.0,16.6178,16.6785,16.5824,16.633,7100.0
2008-03-14 12:30:00,32.88,32.89,32.72,32.84,17500.0,16.6279,16.633,16.547,16.6077,17500.0
2008-03-14 12:40:00,32.84,32.96,32.71,32.95,18800.0,16.6077,16.6684,16.5419,16.6633,18800.0
2008-03-14 12:50:00,32.94,32.99,32.81,32.85,18600.0,16.6583,16.6835,16.5925,16.6127,18600.0
2008-03-14 13:00:00,32.85,32.89,32.63,32.72,15300.0,16.6127,16.633,16.5015,16.547,15300.0
2008-03-14 13:10:00,32.73,32.77,32.61,32.63,14800.0,16.5521,16.5723,16.4914,16.5015,14800.0
2008-03-14 13:20:00,32.64,32.71,32.55,32.59,23800.0,16.5065,16.5419,16.461,16.4813,23800.0
2008-03-14 13:30:00,32.58,32.7,32.5,32.61,23800.0,16.4762,16.5369,16.4357,16.4914,23800.0
2008-03-14 13:40:00,32.61,32.63,32.52,32.52,23100.0,16.4914,16.5015,16.4459,16.4459,23100.0
2008-03-14 13:50:00,32.51,32.52,32.2,32.21,43600.0,16.4408,16.4459,16.284,16.2891,43600.0
2008-03-14 14:00:00,32.21,32.25,32.07,32.21,46300.0,16.2891,16.3093,16.2183,16.2891,46300.0
2008-03-14 14:10:00,32.21,32.21,32.03,32.07,32300.0,16.2891,16.2891,16.1981,16.2183,32300.0
2008-03-14 14:20:00,32.07,32.08,31.78,31.87,20200.0,16.2183,16.2233,16.0716,16.1171,20200.0
2008-03-14 14:30:00,31.92,32.07,31.79,31.8,23300.0,16.1424,16.2183,16.0767,16.0817,23300.0
2008-03-14 14:40:00,31.82,32.18,31.78,32.09,39700.0,16.0919,16.2739,16.0716,16.2284,39700.0
2008-03-14 14:50:00,32.09,32.19,32.0,32.13,14500.0,16.2284,16.279,16.1829,16.2486,14500.0
2008-03-14 15:00:00,32.11,32.29,32.11,32.29,35800.0,16.2385,16.3295,16.2385,16.3295,35800.0
2008-03-14 15:10:00,32.29,32.95,32.25,32.83,54100.0,16.3295,16.6633,16.3093,16.6026,54100.0
2008-03-14 15:20:00,32.83,32.99,32.61,32.89,40000.0,16.6026,16.6835,16.4914,16.633,40000.0
2008-03-14 15:30:00,32.91,32.91,32.56,32.6,29800.0,16.6431,16.6431,16.4661,16.4863,29800.0
2008-03-14 15:40:00,32.57,32.63,32.46,32.57,20500.0,16.4711,16.5015,16.4155,16.4711,20500.0
2008-03-14 15:50:00,32.57,32.83,32.35,32.67,87300.0,16.4711,16.6026,16.3599,16.5217,87300.0
2008-03-17 09:30:00,31.69,31.77,31.28,31.52,15800.0,16.0261,16.0666,15.8188,15.9401,15800.0
2008-03-17 09:40:00,31.57,32.21,31.54,32.08,19000.0,15.9654,16.2891,15.9503,16.2233,19000.0
2008-03-17 09:50:00,32.13,32.32,31.76,32.0,12900.0,16.2486,16.3447,16.0615,16.1829,12900.0
2008-03-17 10:00:00,31.97,32.38,31.92,32.38,9800.0,16.1677,16.3751,16.1424,16.3751,9800.0
2008-03-17 10:10:00,32.33,32.63,32.33,32.42,7000.0,16.3498,16.5015,16.3498,16.3953,7000.0
2008-03-17 10:20:00,32.42,32.5,32.31,32.42,12800.0,16.3953,16.4357,16.3397,16.3953,12800.0
2008-03-17 10:30:00,32.43,32.54,32.24,32.36,9400.0,16.4003,16.456,16.3043,16.3649,9400.0
2008-03-17 10:40:00,32.35,32.72,32.34,32.57,13500.0,16.3599,16.547,16.3548,16.4711,13500.0
2008-03-17 10:50:00,32.57,32.64,32.36,32.52,18500.0,16.4711,16.5065,16.3649,16.4459,18500.0
2008-03-17 11:00:00,32.54,32.64,32.35,32.59,10200.0,16.456,16.5065,16.3599,16.4813,10200.0
2008-03-17 11:10:00,32.52,32.61,32.09,32.32,31300.0,16.4459,16.4914,16.2284,16.3447,31300.0
2008-03-17 11:20:00,32.37,32.57,32.2,32.36,10000.0,16.37,16.4711,16.284,16.3649,10000.0
2008-03-17 11:30:00,32.31,32.55,32.31,32.38,10700.0,16.3397,16.461,16.3397,16.3751,10700.0
2008-03-17 11:40:00,32.36,32.4,32.19,32.35,9900.0,16.3649,16.3852,16.279,16.3599,9900.0
2008-03-17 11:50:00,32.35,32.35,32.0,32.08,4900.0,16.3599,16.3599,16.1829,16.2233,4900.0
2008-03-17 12:00:00,32.03,32.14,31.95,32.04,20600.0,16.1981,16.2537,16.1576,16.2031,20600.0
2008-03-17 12:10:00,32.01,32.08,31.92,32.0,5800.0,16.1879,16.2233,16.1424,16.1829,5800.0
2008-03-17 12:20:00,31.98,31.98,31.81,31.86,12300.0,16.1728,16.1728,16.0868,16.1121,12300.0
2008-03-17 12:30:00,31.86,32.01,31.77,31.91,13300.0,16.1121,16.1879,16.0666,16.1374,13300.0
2008-03-17 12:40:00,31.98,32.09,31.91,32.05,12300.0,16.1728,16.2284,16.1374,16.2082,12300.0
2008-03-17 12:50:00,32.08,32.15,31.97,32.1,13200.0,16.2233,16.2587,16.1677,16.2335,13200.0
2008-03-17 13:00:00,32.09,32.11,31.92,31.95,15600.0,16.2284,16.2385,16.1424,16.1576,15600.0
2008-03-17 13:10:00,31.97,32.04,31.87,31.9,10700.0,16.1677,16.2031,16.1171,16.1323,10700.0
2008-03-17 13:20:00,31.88,31.88,31.76,31.77,8100.0,16.1222,16.1222,16.0615,16.0666,8100.0
2008-03-17 13:30:00,31.78,31.83,31.76,31.78,8700.0,16.0716,16.0969,16.0615,16.0716,8700.0
2008-03-17 13:40:00,31.78,32.1,31.76,31.89,14500.0,16.0716,16.2335,16.0615,16.1273,14500.0
2008-03-17 13:50:00,31.88,32.01,31.83,32.01,10800.0,16.1222,16.1879,16.0969,16.1879,10800.0
2008-03-17 14:00:00,31.97,32.26,31.96,32.22,30100.0,16.1677,16.3144,16.1627,16.2941,30100.0
2008-03-17 14:10:00,32.18,32.22,31.8,31.87,16300.0,16.2739,16.2941,16.0817,16.1171,16300.0
2008-03-17 14:20:00,31.83,32.04,31.83,32.03,35400.0,16.0969,16.2031,16.0969,16.1981,35400.0
2008-03-17 14:30:00,32.0,32.3,31.85,32.27,23200.0,16.1829,16.3346,16.107,16.3194,23200.0
2008-03-17 14:40:00,32.3,32.38,32.0,32.08,24200.0,16.3346,16.3751,16.1829,16.2233,24200.0
2008-03-17 14:50:00,32.13,32.49,32.11,32.36,20100.0,16.2486,16.4307,16.2385,16.3649,20100.0
2008-03-17 15:00:00,32.29,32.53,32.22,32.41,18000.0,16.3295,16.4509,16.2941,16.3902,18000.0
2008-03-17 15:10:00,32.39,32.48,32.31,32.43,12400.0,16.3801,16.4256,16.3397,16.4003,12400.0
2008-03-17 15:20:00,32.43,32.67,32.43,32.44,49000.0,16.4003,16.5217,16.4003,16.4054,49000.0
2008-03-17 15:30:00,32.44,32.68,32.44,32.54,27100.0,16.4054,16.5268,16.4054,16.456,27100.0
2008-03-17 15:40:00,32.58,32.64,32.4,32.61,30300.0,16.4762,16.5065,16.3852,16.4914,30300.0
2008-03-17 15:50:00,32.61,32.64,32.37,32.37,43000.0,16.4914,16.5065,16.37,16.37,43000.0
2008-03-18 09:30:00,33.19,33.35,32.75,32.79,27800.0,16.7847,16.8656,16.5622,16.5824,27800.0
2008-03-18 09:40:00,32.86,33.0,32.64,32.97,28200.0,16.6178,16.6886,16.5065,16.6734,28200.0
2008-03-18 09:50:00,32.98,33.09,32.77,32.88,15400.0,16.6785,16.7341,16.5723,16.6279,15400.0
2008-03-18 10:00:00,32.94,33.04,32.9,32.99,31300.0,16.6583,16.7088,16.638,16.6835,31300.0
2008-03-18 10:10:00,32.98,33.0,32.95,32.97,42600.0,16.6785,16.6886,16.6633,16.6734,42600.0
2008-03-18 10:20:00,32.97,33.0,32.9,32.93,11200.0,16.6734,16.6886,16.638,16.6532,11200.0
2008-03-18 10:30:00,32.94,32.95,32.88,32.93,14000.0,16.6583,16.6633,16.6279,16.6532,14000.0
2008-03-18 10:40:00,32.95,33.1,32.65,33.01,41600.0,16.6633,16.7392,16.5116,16.6937,41600.0
2008-03-18 10:50:00,33.04,33.2,33.0,33.15,10200.0,16.7088,16.7897,16.6886,16.7645,10200.0
2008-03-18 11:00:00,33.15,33.34,33.12,33.22,18700.0,16.7645,16.8605,16.7493,16.7999,18700.0
2008-03-18 11:10:00,33.22,33.26,33.18,33.19,11300.0,16.7999,16.8201,16.7796,16.7847,11300.0
2008-03-18 11:20:00,33.2,33.2,33.11,33.15,12300.0,16.7897,16.7897,16.7442,16.7645,12300.0
2008-03-18 11:30:00,33.17,33.17,33.0,33.05,9500.0,16.7746,16.7746,16.6886,16.7139,9500.0
2008-03-18 11:40:00,33.09,33.15,33.09,33.14,11100.0,16.7341,16.7645,16.7341,16.7594,11100.0
2008-03-18 11:50:00,33.1,33.15,33.03,33.15,9100.0,16.7392,16.7645,16.7038,16.7645,9100.0
2008-03-18 12:00:00,33.15,33.3,33.15,33.28,12300.0,16.7645,16.8403,16.7645,16.8302,12300.0
2008-03-18 12:10:00,33.28,33.5,33.26,33.48,45100.0,16.8302,16.9415,16.8201,16.9313,45100.0
2008-03-18 12:20:00,33.49,33.52,33.44,33.52,39900.0,16.9364,16.9516,16.9111,16.9516,39900.0
2008-03-18 12:30:00,33.54,33.95,33.54,33.9,51100.0,16.9617,17.169,16.9617,17.1437,51100.0
2008-03-18 12:40:00,33.93,33.97,33.73,33.77,66000.0,17.1589,17.1791,17.0578,17.078,66000.0
2008-03-18 12:50:00,33.78,34.08,33.78,34.0,25200.0,17.0831,17.2348,17.0831,17.1943,25200.0
2008-03-18 13:00:00,34.0,34.04,33.64,33.73,38800.0,17.1943,17.2145,17.0123,17.0578,38800.0
2008-03-18 13:10:00,33.76,33.89,33.73,33.8,53200.0,17.0729,17.1387,17.0578,17.0932,53200.0
2008-03-18 13:20:00,33.86,33.86,33.64,33.72,46700.0,17.1235,17.1235,17.0123,17.0527,46700.0
2008-03-18 13:30:00,33.76,33.86,33.74,33.8,52800.0,17.0729,17.1235,17.0628,17.0932,52800.0
2008-03-18 13:40:00,33.79,33.83,33.62,33.65,22900.0,17.0881,17.1083,17.0021,17.0173,22900.0
2008-03-18 13:50:00,33.64,33.66,33.55,33.58,9000.0,17.0123,17.0224,16.9667,16.9819,9000.0
2008-03-18 14:00:00,33.61,33.62,33.46,33.46,16000.0,16.9971,17.0021,16.9212,16.9212,16000.0
2008-03-18 14:10:00,33.46,33.57,32.86,33.46,23200.0,16.9212,16.9769,16.6178,16.9212,23200.0
2008-03-18 14:20:00,33.45,33.72,33.11,33.35,30900.0,16.9162,17.0527,16.7442,16.8656,30900.0
2008-03-18 14:30:00,33.28,33.38,33.04,33.38,20600.0,16.8302,16.8808,16.7088,16.8808,20600.0
2008-03-18 14:40:00,33.32,33.64,33.15,33.63,23500.0,16.8504,17.0123,16.7645,17.0072,23500.0
2008-03-18 14:50:00,33.64,34.0,33.63,33.98,34900.0,17.0123,17.1943,17.0072,17.1842,34900.0
2008-03-18 15:00:00,33.97,33.98,33.62,33.79,37300.0,17.1791,17.1842,17.0021,17.0881,37300.0
2008-03-18 15:10:00,33.78,33.84,33.63,33.75,21300.0,17.0831,17.1134,17.0072,17.0679,21300.0
2008-03-18 15:20:00,33.75,34.0,33.75,33.96,31800.0,17.0679,17.1943,17.0679,17.1741,31800.0
2008-03-18 15:30:00,33.96,34.07,33.93,33.99,42900.0,17.1741,17.2297,17.1589,17.1893,42900.0
2008-03-18 15:40:00,34.01,34.14,33.95,33.95,39500.0,17.1994,17.2651,17.169,17.169,39500.0
2008-03-18 15:50:00,33.95,34.18,33.86,34.16,92000.0,17.169,17.2853,17.1235,17.2752,92000.0
2008-03-19 09:30:00,34.58,34.91,34.5,34.54,19100.0,17.4876,17.6545,17.4472,17.4674,19100.0
2008-03-19 09:40:00,34.56,34.74,34.32,34.39,15100.0,17.4775,17.5685,17.3561,17.3915,15100.0
2008-03-19 09:50:00,34.42,34.45,34.17,34.24,10700.0,17.4067,17.4219,17.2803,17.3157,10700.0
2008-03-19 10:00:00,34.21,34.52,34.13,34.44,18200.0,17.3005,17.4573,17.2601,17.4168,18200.0
2008-03-19 10:10:00,34.46,34.6,34.44,34.6,19700.0,17.4269,17.4977,17.4168,17.4977,19700.0
2008-03-19 10:20:00,34.58,34.75,34.55,34.62,14800.0,17.4876,17.5736,17.4725,17.5079,14800.0
2008-03-19 10:30:00,34.65,34.78,34.55,34.68,16300.0,17.523,17.5888,17.4725,17.5382,16300.0
2008-03-19 10:40:00,34.68,34.92,34.59,34.91,12300.0,17.5382,17.6596,17.4927,17.6545,12300.0
2008-03-19 10:50:00,34.92,35.05,34.86,35.03,16400.0,17.6596,17.7253,17.6292,17.7152,16400.0
2008-03-19 11:00:00,35.03,35.16,34.94,34.99,14300.0,17.7152,17.7809,17.6697,17.695,14300.0
2008-03-19 11:10:00,35.0,35.17,35.0,35.05,14100.0,17.7,17.786,17.7,17.7253,14100.0
2008-03-19 11:20:00,35.06,35.38,35.05,35.25,15700.0,17.7304,17.8922,17.7253,17.8265,15700.0
2008-03-19 11:30:00,35.25,35.35,35.12,35.22,16900.0,17.8265,17.877,17.7607,17.8113,16900.0
2008-03-19 11:40:00,35.24,35.34,35.21,35.26,14800.0,17.8214,17.872,17.8062,17.8315,14800.0
2008-03-19 11:50:00,35.25,35.35,35.21,35.31,26200.0,17.8265,17.877,17.8062,17.8568,26200.0
2008-03-19 12:00:00,35.32,35.49,35.3,35.47,20500.0,17.8619,17.9478,17.8517,17.9377,20500.0
2008-03-19 12:10:00,35.46,35.61,35.4,35.42,19200.0,17.9327,18.0085,17.9023,17.9124,19200.0
2008-03-19 12:20:00,35.42,35.54,35.35,35.46,9500.0,17.9124,17.9731,17.877,17.9327,9500.0
2008-03-19 12:30:00,35.38,35.41,35.14,35.18,34300.0,17.8922,17.9074,17.7708,17.7911,34300.0
2008-03-19 12:40:00,35.19,35.35,35.08,35.15,31800.0,17.7961,17.877,17.7405,17.7759,31800.0
2008-03-19 12:50:00,35.18,35.3,35.03,35.03,13700.0,17.7911,17.8517,17.7152,17.7152,13700.0
2008-03-19 13:00:00,35.08,35.33,35.03,35.09,23300.0,17.7405,17.8669,17.7152,17.7455,23300.0
2008-03-19 13:10:00,35.07,35.12,34.9,35.04,19700.0,17.7354,17.7607,17.6495,17.7203,19700.0
2008-03-19 13:20:00,35.05,35.1,34.77,34.95,35700.0,17.7253,17.7506,17.5837,17.6747,35700.0
2008-03-19 13:30:00,34.88,35.01,34.79,34.93,13900.0,17.6393,17.7051,17.5938,17.6646,13900.0
2008-03-19 13:40:00,34.92,35.03,34.87,34.94,12600.0,17.6596,17.7152,17.6343,17.6697,12600.0
2008-03-19 13:50:00,34.96,34.97,34.64,34.81,47500.0,17.6798,17.6849,17.518,17.6039,47500.0
2008-03-19 14:00:00,34.83,34.98,34.61,34.72,17200.0,17.6141,17.6899,17.5028,17.5584,17200.0
2008-03-19 14:10:00,34.71,34.87,34.65,34.76,16500.0,17.5534,17.6343,17.523,17.5787,16500.0
2008-03-19 14:20:00,34.75,34.87,34.67,34.77,29600.0,17.5736,17.6343,17.5331,17.5837,29600.0
2008-03-19 14:30:00,34.75,34.8,34.52,34.52,25200.0,17.5736,17.5989,17.4573,17.4573,25200.0
2008-03-19 14:40:00,34.52,34.8,34.51,34.75,54100.0,17.4573,17.5989,17.4522,17.5736,54100.0
2008-03-19 14:50:00,34.74,34.87,34.71,34.77,18400.0,17.5685,17.6343,17.5534,17.5837,18400.0
2008-03-19 15:00:00,34.78,34.99,34.61,34.78,29700.0,17.5888,17.695,17.5028,17.5888,29700.0
2008-03-19 15:10:00,34.79,34.91,34.54,34.75,25800.0,17.5938,17.6545,17.4674,17.5736,25800.0
2008-03-19 15:20:00,34.72,34.79,34.54,34.57,17200.0,17.5584,17.5938,17.4674,17.4826,17200.0
2008-03-19 15:30:00,34.6,34.69,34.41,34.5,27900.0,17.4977,17.5433,17.4017,17.4472,27900.0
2008-03-19 15:40:00,34.51,34.72,34.49,34.67,34800.0,17.4522,17.5584,17.4421,17.5331,34800.0
2008-03-19 15:50:00,34.68,34.68,34.4,34.42,75300.0,17.5382,17.5382,17.3966,17.4067,75300.0
2008-03-20 09:30:00,34.77,34.77,34.21,34.26,563600.0,17.5837,17.5837,17.3005,17.3258,563600.0
2008-03-20 09:40:00,34.26,34.37,34.15,34.34,18500.0,17.3258,17.3814,17.2702,17.3663,18500.0
2008-03-20 09:50:00,34.33,34.4,34.28,34.36,16300.0,17.3612,17.3966,17.3359,17.3764,16300.0
2008-03-20 10:00:00,34.42,34.45,34.18,34.22,21200.0,17.4067,17.4219,17.2853,17.3056,21200.0
2008-03-20 10:10:00,34.2,34.47,34.14,34.38,12800.0,17.2955,17.432,17.2651,17.3865,12800.0
2008-03-20 10:20:00,34.42,34.49,34.34,34.44,22100.0,17.4067,17.4421,17.3663,17.4168,22100.0
2008-03-20 10:30:00,34.42,34.59,34.41,34.45,16900.0,17.4067,17.4927,17.4017,17.4219,16900.0
2008-03-20 10:40:00,34.45,34.52,34.35,34.41,11300.0,17.4219,17.4573,17.3713,17.4017,11300.0
2008-03-20 10:50:00,34.41,34.56,34.37,34.47,17200.0,17.4017,17.4775,17.3814,17.432,17200.0
2008-03-20 11:00:00,34.52,34.6,34.44,34.58,18500.0,17.4573,17.4977,17.4168,17.4876,18500.0
2008-03-20 11:10:00,34.59,34.72,34.53,34.65,10000.0,17.4927,17.5584,17.4623,17.523,10000.0
2008-03-20 11:20:00,34.64,34.9,34.63,34.82,10400.0,17.518,17.6495,17.5129,17.609,10400.0
2008-03-20 11:30:00,34.84,34.9,34.82,34.9,5100.0,17.6191,17.6495,17.609,17.6495,5100.0
2008-03-20 11:40:00,34.9,34.94,34.71,34.85,32500.0,17.6495,17.6697,17.5534,17.6242,32500.0
2008-03-20 11:50:00,34.84,34.85,34.74,34.8,36700.0,17.6191,17.6242,17.5685,17.5989,36700.0
2008-03-20 12:00:00,34.8,34.93,34.79,34.82,18400.0,17.5989,17.6646,17.5938,17.609,18400.0
2008-03-20 12:10:00,34.78,34.97,34.76,34.95,17100.0,17.5888,17.6849,17.5787,17.6747,17100.0
2008-03-20 12:20:00,34.94,34.96,34.78,34.83,15700.0,17.6697,17.6798,17.5888,17.6141,15700.0
2008-03-20 12:30:00,34.87,34.95,34.78,34.92,15300.0,17.6343,17.6747,17.5888,17.6596,15300.0
2008-03-20 12:40:00,34.93,35.0,34.87,34.97,11200.0,17.6646,17.7,17.6343,17.6849,11200.0
2008-03-20 12:50:00,34.99,35.0,34.91,34.93,8400.0,17.695,17.7,17.6545,17.6646,8400.0
2008-03-20 13:00:00,34.93,35.03,34.91,34.97,10400.0,17.6646,17.7152,17.6545,17.6849,10400.0
2008-03-20 13:10:00,34.94,35.01,34.88,34.99,6400.0,17.6697,17.7051,17.6393,17.695,6400.0
2008-03-20 13:20:00,34.96,35.19,34.96,35.02,12200.0,17.6798,17.7961,17.6798,17.7101,12200.0
2008-03-20 13:30:00,35.02,35.2,35.01,35.08,12900.0,17.7101,17.8012,17.7051,17.7405,12900.0
2008-03-20 13:40:00,35.09,35.22,35.08,35.17,9500.0,17.7455,17.8113,17.7405,17.786,9500.0
2008-03-20 13:50:00,35.15,35.32,35.13,35.29,19000.0,17.7759,17.8619,17.7658,17.8467,19000.0
2008-03-20 14:00:00,35.29,35.35,35.25,35.28,19900.0,17.8467,17.877,17.8265,17.8416,19900.0
2008-03-20 14:10:00,35.28,35.39,35.26,35.36,21300.0,17.8416,17.8973,17.8315,17.8821,21300.0
2008-03-20 14:20:00,35.35,35.53,35.33,35.51,17000.0,17.877,17.9681,17.8669,17.9579,17000.0
2008-03-20 14:30:00,35.5,35.79,35.45,35.75,24900.0,17.9529,18.0995,17.9276,18.0793,24900.0
2008-03-20 14:40:00,35.74,35.79,35.63,35.75,30900.0,18.0743,18.0995,18.0186,18.0793,30900.0
2008-03-20 14:50:00,35.76,35.82,35.67,35.69,35600.0,18.0844,18.1147,18.0389,18.049,35600.0
2008-03-20 15:00:00,35.7,35.73,35.68,35.73,41800.0,18.054,18.0692,18.0439,18.0692,41800.0
2008-03-20 15:10:00,35.72,35.74,35.69,35.7,53800.0,18.0641,18.0743,18.049,18.054,53800.0
2008-03-20 15:20:00,35.7,35.75,35.46,35.48,77200.0,18.054,18.0793,17.9327,17.9428,77200.0
2008-03-20 15:30:00,35.46,35.54,35.34,35.34,35300.0,17.9327,17.9731,17.872,17.872,35300.0
2008-03-20 15:40:00,35.37,35.43,35.25,35.28,74200.0,17.8871,17.9175,17.8265,17.8416,74200.0
2008-03-20 15:50:00,35.3,35.75,35.25,35.61,93700.0,17.8517,18.0793,17.8265,18.0085,93700.0
2008-03-24 09:30:00,35.6,36.29,35.6,36.11,10000.0,18.0035,18.3524,18.0035,18.2614,10000.0
2008-03-24 09:40:00,36.11,36.15,36.0,36.03,14500.0,18.2614,18.2816,18.2057,18.2209,14500.0
2008-03-24 09:50:00,36.07,36.1,35.98,36.05,26700.0,18.2411,18.2563,18.1956,18.231,26700.0
2008-03-24 10:00:00,36.05,36.15,36.0,36.09,26800.0,18.231,18.2816,18.2057,18.2513,26800.0
2008-03-24 10:10:00,36.1,36.13,36.02,36.13,17400.0,18.2563,18.2715,18.2159,18.2715,17400.0
2008-03-24 10:20:00,36.13,36.13,36.08,36.1,12800.0,18.2715,18.2715,18.2462,18.2563,12800.0
2008-03-24 10:30:00,36.13,36.61,36.13,36.6,26100.0,18.2715,18.5142,18.2715,18.5092,26100.0
2008-03-24 10:40:00,36.58,36.74,36.57,36.72,13100.0,18.4991,18.58,18.494,18.5699,13100.0
2008-03-24 10:50:00,36.7,36.74,36.62,36.65,10700.0,18.5597,18.58,18.5193,18.5345,10700.0
2008-03-24 11:00:00,36.65,36.74,36.54,36.54,29200.0,18.5345,18.58,18.4788,18.4788,29200.0
2008-03-24 11:10:00,36.56,36.74,36.56,36.67,13200.0,18.4889,18.58,18.4889,18.5446,13200.0
2008-03-24 11:20:00,36.66,36.93,36.6,36.89,99900.0,18.5395,18.6761,18.5092,18.6558,99900.0
2008-03-24 11:30:00,36.89,37.1,36.84,37.1,11100.0,18.6558,18.762,18.6305,18.762,11100.0
2008-03-24 11:40:00,37.08,37.25,37.06,37.12,33000.0,18.7519,18.8379,18.7418,18.7721,33000.0
2008-03-24 11:50:00,37.13,37.17,37.02,37.05,27500.0,18.7772,18.7974,18.7216,18.7367,27500.0
2008-03-24 12:00:00,37.05,37.12,36.97,37.08,33100.0,18.7367,18.7721,18.6963,18.7519,33100.0
2008-03-24 12:10:00,37.09,37.12,36.95,37.0,33600.0,18.757,18.7721,18.6862,18.7115,33600.0
2008-03-24 12:20:00,36.99,37.4,36.98,37.34,53500.0,18.7064,18.9137,18.7013,18.8834,53500.0
2008-03-24 12:30:00,37.33,37.49,37.33,37.49,24700.0,18.8783,18.9593,18.8783,18.9593,24700.0
2008-03-24 12:40:00,37.49,37.64,37.46,37.6,24800.0,18.9593,19.0351,18.9441,19.0149,24800.0
2008-03-24 12:50:00,37.61,37.62,37.5,37.53,11300.0,19.0199,19.025,18.9643,18.9795,11300.0
2008-03-24 13:00:00,37.51,37.61,37.31,37.33,21200.0,18.9694,19.0199,18.8682,18.8783,21200.0
2008-03-24 13:10:00,37.34,37.47,37.31,37.39,17900.0,18.8834,18.9491,18.8682,18.9087,17900.0
2008-03-24 13:20:00,37.39,37.53,37.39,37.42,17700.0,18.9087,18.9795,18.9087,18.9239,17700.0
2008-03-24 13:30:00,37.42,37.49,37.4,37.49,20200.0,18.9239,18.9593,18.9137,18.9593,20200.0
2008-03-24 13:40:00,37.53,37.54,37.4,37.44,35700.0,18.9795,18.9845,18.9137,18.934,35700.0
2008-03-24 13:50:00,37.43,37.48,37.4,37.43,21200.0,18.9289,18.9542,18.9137,18.9289,21200.0
2008-03-24 14:00:00,37.41,37.41,37.29,37.29,19000.0,18.9188,18.9188,18.8581,18.8581,19000.0
2008-03-24 14:10:00,37.28,37.35,37.22,37.35,12900.0,18.8531,18.8885,18.8227,18.8885,12900.0
2008-03-24 14:20:00,37.34,37.34,37.23,37.26,17700.0,18.8834,18.8834,18.8278,18.8429,17700.0
2008-03-24 14:30:00,37.27,37.3,37.2,37.28,16300.0,18.848,18.8632,18.8126,18.8531,16300.0
2008-03-24 14:40:00,37.28,37.3,37.09,37.14,33300.0,18.8531,18.8632,18.757,18.7823,33300.0
2008-03-24 14:50:00,37.11,37.2,37.08,37.14,10300.0,18.7671,18.8126,18.7519,18.7823,10300.0
2008-03-24 15:00:00,37.12,37.17,37.01,37.05,28000.0,18.7721,18.7974,18.7165,18.7367,28000.0
2008-03-24 15:10:00,37.06,37.2,37.05,37.19,17500.0,18.7418,18.8126,18.7367,18.8075,17500.0
2008-03-24 15:20:00,37.16,37.21,37.1,37.13,25300.0,18.7924,18.8177,18.762,18.7772,25300.0
2008-03-24 15:30:00,37.11,37.16,37.05,37.12,29700.0,18.7671,18.7924,18.7367,18.7721,29700.0
2008-03-24 15:40:00,37.11,37.18,37.05,37.06,30300.0,18.7671,18.8025,18.7367,18.7418,30300.0
2008-03-24 15:50:00,37.06,37.2,36.91,37.2,60500.0,18.7418,18.8126,18.6659,18.8126,60500.0
2008-03-25 09:30:00,37.2,37.25,36.82,37.13,10700.0,18.8126,18.8379,18.6204,18.7772,10700.0
2008-03-25 09:40:00,37.13,37.2,36.7,36.73,21000.0,18.7772,18.8126,18.5597,18.5749,21000.0
2008-03-25 09:50:00,36.73,36.86,36.42,36.48,20700.0,18.5749,18.6407,18.4181,18.4485,20700.0
2008-03-25 10:00:00,36.44,36.66,36.17,36.57,15500.0,18.4283,18.5395,18.2917,18.494,15500.0
2008-03-25 10:10:00,36.58,36.68,36.32,36.45,24400.0,18.4991,18.5496,18.3676,18.4333,24400.0
2008-03-25 10:20:00,36.47,36.5,36.31,36.31,11300.0,18.4434,18.4586,18.3625,18.3625,11300.0
2008-03-25 10:30:00,36.32,36.38,36.03,36.27,24300.0,18.3676,18.3979,18.2209,18.3423,24300.0
2008-03-25 10:40:00,36.26,36.67,36.19,36.66,9900.0,18.3372,18.5446,18.3018,18.5395,9900.0
2008-03-25 10:50:00,36.66,36.7,36.51,36.59,8000.0,18.5395,18.5597,18.4637,18.5041,8000.0
2008-03-25 11:00:00,36.58,36.78,36.53,36.53,14500.0,18.4991,18.6002,18.4738,18.4738,14500.0
2008-03-25 11:10:00,36.55,36.63,36.47,36.52,137800.0,18.4839,18.5243,18.4434,18.4687,137800.0
2008-03-25 11:20:00,36.49,36.75,36.46,36.61,8400.0,18.4535,18.585,18.4384,18.5142,8400.0
2008-03-25 11:30:00,36.57,36.57,36.27,36.27,8100.0,18.494,18.494,18.3423,18.3423,8100.0
2008-03-25 11:40:00,36.29,36.43,36.23,36.37,13900.0,18.3524,18.4232,18.3221,18.3929,13900.0
2008-03-25 11:50:00,36.4,36.44,36.34,36.36,12800.0,18.408,18.4283,18.3777,18.3878,12800.0
2008-03-25 12:00:00,36.37,36.54,36.36,36.51,13000.0,18.3929,18.4788,18.3878,18.4637,13000.0
2008-03-25 12:10:00,36.51,36.59,36.49,36.54,6900.0,18.4637,18.5041,18.4535,18.4788,6900.0
2008-03-25 12:20:00,36.59,36.67,36.55,36.63,8500.0,18.5041,18.5446,18.4839,18.5243,8500.0
2008-03-25 12:30:00,36.62,36.75,36.61,36.73,4300.0,18.5193,18.585,18.5142,18.5749,4300.0
2008-03-25 12:40:00,36.75,36.78,36.62,36.75,11300.0,18.585,18.6002,18.5193,18.585,11300.0
2008-03-25 12:50:00,36.76,36.79,36.6,36.63,9000.0,18.5901,18.6053,18.5092,18.5243,9000.0
2008-03-25 13:00:00,36.64,36.69,36.51,36.66,14600.0,18.5294,18.5547,18.4637,18.5395,14600.0
2008-03-25 13:10:00,36.65,36.7,36.59,36.65,16900.0,18.5345,18.5597,18.5041,18.5345,16900.0
2008-03-25 13:20:00,36.66,36.82,36.64,36.73,15800.0,18.5395,18.6204,18.5294,18.5749,15800.0
2008-03-25 13:30:00,36.74,36.9,36.7,36.7,11300.0,18.58,18.6609,18.5597,18.5597,11300.0
2008-03-25 13:40:00,36.7,36.91,36.65,36.87,195700.0,18.5597,18.6659,18.5345,18.6457,195700.0
2008-03-25 13:50:00,36.9,37.11,36.9,37.11,17400.0,18.6609,18.7671,18.6609,18.7671,17400.0
2008-03-25 14:00:00,37.11,37.26,37.01,37.25,16200.0,18.7671,18.8429,18.7165,18.8379,16200.0
2008-03-25 14:10:00,37.26,37.35,37.25,37.29,19500.0,18.8429,18.8885,18.8379,18.8581,19500.0
2008-03-25 14:20:00,37.31,37.34,37.14,37.19,21500.0,18.8682,18.8834,18.7823,18.8075,21500.0
2008-03-25 14:30:00,37.22,37.27,37.19,37.26,16500.0,18.8227,18.848,18.8075,18.8429,16500.0
2008-03-25 14:40:00,37.27,37.39,37.14,37.19,34800.0,18.848,18.9087,18.7823,18.8075,34800.0
2008-03-25 14:50:00,37.22,37.43,37.18,37.22,31800.0,18.8227,18.9289,18.8025,18.8227,31800.0
2008-03-25 15:00:00,37.23,37.26,37.13,37.19,20700.0,18.8278,18.8429,18.7772,18.8075,20700.0
2008-03-25 15:10:00,37.16,37.44,37.13,37.3,24400.0,18.7924,18.934,18.7772,18.8632,24400.0
2008-03-25 15:20:00,37.26,37.5,37.26,37.33,15800.0,18.8429,18.9643,18.8429,18.8783,15800.0
2008-03-25 15:30:00,37.31,37.37,37.09,37.18,23800.0,18.8682,18.8986,18.757,18.8025,23800.0
2008-03-25 15:40:00,37.18,37.22,37.0,37.18,58900.0,18.8025,18.8227,18.7115,18.8025,58900.0
2008-03-25 15:50:00,37.19,37.38,37.1,37.38,47400.0,18.8075,18.9036,18.762,18.9036,47400.0
2008-03-26 09:30:00,37.08,37.31,36.59,36.77,22300.0,18.7519,18.8682,18.5041,18.5951,22300.0
2008-03-26 09:40:00,36.78,36.97,36.76,36.83,25000.0,18.6002,18.6963,18.5901,18.6255,25000.0
2008-03-26 09:50:00,36.85,37.23,36.8,37.14,92500.0,18.6356,18.8278,18.6103,18.7823,92500.0
2008-03-26 10:00:00,37.18,37.19,36.81,36.96,38500.0,18.8025,18.8075,18.6154,18.6912,38500.0
2008-03-26 10:10:00,36.96,37.18,36.95,37.06,18700.0,18.6912,18.8025,18.6862,18.7418,18700.0
2008-03-26 10:20:00,37.08,37.31,37.06,37.28,15100.0,18.7519,18.8682,18.7418,18.8531,15100.0
2008-03-26 10:30:00,37.31,37.53,37.25,37.35,20200.0,18.8682,18.9795,18.8379,18.8885,20200.0
2008-03-26 10:40:00,37.31,37.4,37.15,37.15,10000.0,18.8682,18.9137,18.7873,18.7873,10000.0
2008-03-26 10:50:00,37.11,37.11,36.9,36.98,13800.0,18.7671,18.7671,18.6609,18.7013,13800.0
2008-03-26 11:00:00,36.96,36.96,36.76,36.8,12500.0,18.6912,18.6912,18.5901,18.6103,12500.0
2008-03-26 11:10:00,36.78,36.84,36.67,36.74,14000.0,18.6002,18.6305,18.5446,18.58,14000.0
2008-03-26 11:20:00,36.72,36.8,36.63,36.75,356100.0,18.5699,18.6103,18.5243,18.585,356100.0
2008-03-26 11:30:00,36.74,36.75,36.55,36.6,207200.0,18.58,18.585,18.4839,18.5092,207200.0
2008-03-26 11:40:00,36.58,36.72,36.44,36.7,52300.0,18.4991,18.5699,18.4283,18.5597,52300.0
2008-03-26 11:50:00,36.69,36.75,36.6,36.61,24100.0,18.5547,18.585,18.5092,18.5142,24100.0
2008-03-26 12:00:00,36.6,36.65,36.57,36.61,4900.0,18.5092,18.5345,18.494,18.5142,4900.0
2008-03-26 12:10:00,36.61,36.62,36.5,36.54,5400.0,18.5142,18.5193,18.4586,18.4788,5400.0
2008-03-26 12:20:00,36.55,36.56,36.45,36.5,7900.0,18.4839,18.4889,18.4333,18.4586,7900.0
2008-03-26 12:30:00,36.52,36.55,36.4,36.4,7900.0,18.4687,18.4839,18.408,18.408,7900.0
2008-03-26 12:40:00,36.42,36.42,36.18,36.21,14700.0,18.4181,18.4181,18.2968,18.3119,14700.0
2008-03-26 12:50:00,36.2,36.2,36.04,36.08,12700.0,18.3069,18.3069,18.226,18.2462,12700.0
2008-03-26 13:00:00,36.08,36.25,36.05,36.19,10500.0,18.2462,18.3322,18.231,18.3018,10500.0
2008-03-26 13:10:00,36.2,36.2,36.06,36.09,20700.0,18.3069,18.3069,18.2361,18.2513,20700.0
2008-03-26 13:20:00,36.09,36.1,35.9,35.94,27500.0,18.2513,18.2563,18.1552,18.1754,27500.0
2008-03-26 13:30:00,35.91,35.97,35.86,35.86,13200.0,18.1602,18.1906,18.1349,18.1349,13200.0
2008-03-26 13:40:00,35.86,35.95,35.83,35.95,12600.0,18.1349,18.1805,18.1198,18.1805,12600.0
2008-03-26 13:50:00,35.95,36.04,35.93,35.98,6700.0,18.1805,18.226,18.1703,18.1956,6700.0
2008-03-26 14:00:00,35.98,36.19,35.88,36.16,17500.0,18.1956,18.3018,18.1451,18.2867,17500.0
2008-03-26 14:10:00,36.16,36.23,36.15,36.2,9300.0,18.2867,18.3221,18.2816,18.3069,9300.0
2008-03-26 14:20:00,36.21,36.21,36.06,36.17,12700.0,18.3119,18.3119,18.2361,18.2917,12700.0
2008-03-26 14:30:00,36.15,36.29,36.13,36.21,14700.0,18.2816,18.3524,18.2715,18.3119,14700.0
2008-03-26 14:40:00,36.2,36.22,36.05,36.13,14100.0,18.3069,18.317,18.231,18.2715,14100.0
2008-03-26 14:50:00,36.15,36.41,36.13,36.41,13400.0,18.2816,18.4131,18.2715,18.4131,13400.0
2008-03-26 15:00:00,36.41,36.45,36.24,36.44,26300.0,18.4131,18.4333,18.3271,18.4283,26300.0
2008-03-26 15:10:00,36.43,36.54,36.34,36.46,14100.0,18.4232,18.4788,18.3777,18.4384,14100.0
2008-03-26 15:20:00,36.47,36.47,36.32,36.33,18100.0,18.4434,18.4434,18.3676,18.3726,18100.0
2008-03-26 15:30:00,36.35,36.43,36.29,36.37,26200.0,18.3827,18.4232,18.3524,18.3929,26200.0
2008-03-26 15:40:00,36.38,36.4,36.06,36.17,33700.0,18.3979,18.408,18.2361,18.2917,33700.0
2008-03-26 15:50:00,36.15,36.33,36.08,36.22,84700.0,18.2816,18.3726,18.2462,18.317,84700.0
2008-03-27 09:30:00,36.5,36.5,35.82,36.17,18900.0,18.4586,18.4586,18.1147,18.2917,18900.0
2008-03-27 09:40:00,36.1,36.36,35.99,36.2,10300.0,18.2563,18.3878,18.2007,18.3069,10300.0
2008-03-27 09:50:00,36.27,36.5,35.97,36.36,8600.0,18.3423,18.4586,18.1906,18.3878,8600.0
2008-03-27 10:00:00,36.29,36.29,36.0,36.16,5000.0,18.3524,18.3524,18.2057,18.2867,5000.0
2008-03-27 10:10:00,36.2,36.27,36.14,36.14,6000.0,18.3069,18.3423,18.2765,18.2765,6000.0
2008-03-27 10:20:00,36.14,36.3,36.11,36.14,7600.0,18.2765,18.3575,18.2614,18.2765,7600.0
2008-03-27 10:30:00,36.19,36.19,36.04,36.16,7100.0,18.3018,18.3018,18.226,18.2867,7100.0
2008-03-27 10:40:00,36.15,36.28,36.14,36.22,6800.0,18.2816,18.3473,18.2765,18.317,6800.0
2008-03-27 10:50:00,36.21,36.3,36.19,36.28,9600.0,18.3119,18.3575,18.3018,18.3473,9600.0
2008-03-27 11:00:00,36.29,36.3,36.21,36.26,8300.0,18.3524,18.3575,18.3119,18.3372,8300.0
2008-03-27 11:10:00,36.25,36.57,36.25,36.54,15000.0,18.3322,18.494,18.3322,18.4788,15000.0
2008-03-27 11:20:00,36.61,36.66,36.5,36.54,34200.0,18.5142,18.5395,18.4586,18.4788,34200.0
2008-03-27 11:30:00,36.51,36.57,36.47,36.56,19200.0,18.4637,18.494,18.4434,18.4889,19200.0
2008-03-27 11:40:00,36.56,36.76,36.5,36.64,8400.0,18.4889,18.5901,18.4586,18.5294,8400.0
2008-03-27 11:50:00,36.65,36.68,36.52,36.55,5200.0,18.5345,18.5496,18.4687,18.4839,5200.0
2008-03-27 12:00:00,36.55,36.69,36.47,36.63,8800.0,18.4839,18.5547,18.4434,18.5243,8800.0
2008-03-27 12:10:00,36.66,36.92,36.65,36.78,9300.0,18.5395,18.671,18.5345,18.6002,9300.0
2008-03-27 12:20:00,36.78,36.89,36.65,36.89,30400.0,18.6002,18.6558,18.5345,18.6558,30400.0
2008-03-27 12:30:00,36.94,37.0,36.86,36.89,7700.0,18.6811,18.7115,18.6407,18.6558,7700.0
2008-03-27 12:40:00,36.85,36.99,36.82,36.82,6700.0,18.6356,18.7064,18.6204,18.6204,6700.0
2008-03-27 12:50:00,36.79,36.85,36.65,36.65,8000.0,18.6053,18.6356,18.5345,18.5345,8000.0
2008-03-27 13:00:00,36.63,36.75,36.55,36.72,8500.0,18.5243,18.585,18.4839,18.5699,8500.0
2008-03-27 13:10:00,36.75,36.75,36.66,36.66,5100.0,18.585,18.585,18.5395,18.5395,5100.0
2008-03-27 13:20:00,36.63,36.67,36.59,36.6,3200.0,18.5243,18.5446,18.5041,18.5092,3200.0
2008-03-27 13:30:00,36.6,36.64,36.42,36.51,12400.0,18.5092,18.5294,18.4181,18.4637,12400.0
2008-03-27 13:40:00,36.53,36.6,36.37,36.54,11100.0,18.4738,18.5092,18.3929,18.4788,11100.0
2008-03-27 13:50:00,36.57,36.67,36.53,36.63,15200.0,18.494,18.5446,18.4738,18.5243,15200.0
2008-03-27 14:00:00,36.61,36.64,36.46,36.6,16000.0,18.5142,18.5294,18.4384,18.5092,16000.0
2008-03-27 14:10:00,36.61,36.67,36.53,36.54,16000.0,18.5142,18.5446,18.4738,18.4788,16000.0
2008-03-27 14:20:00,36.5,36.71,36.42,36.61,15200.0,18.4586,18.5648,18.4181,18.5142,15200.0
2008-03-27 14:30:00,36.6,36.75,36.6,36.7,7800.0,18.5092,18.585,18.5092,18.5597,7800.0
2008-03-27 14:40:00,36.7,36.75,36.59,36.75,16700.0,18.5597,18.585,18.5041,18.585,16700.0
2008-03-27 14:50:00,36.75,36.81,36.59,36.61,13900.0,18.585,18.6154,18.5041,18.5142,13900.0
2008-03-27 15:00:00,36.61,36.71,36.59,36.61,15700.0,18.5142,18.5648,18.5041,18.5142,15700.0
2008-03-27 15:10:00,36.61,36.73,36.59,36.64,21100.0,18.5142,18.5749,18.5041,18.5294,21100.0
2008-03-27 15:20:00,36.63,36.64,36.49,36.55,16900.0,18.5243,18.5294,18.4535,18.4839,16900.0
2008-03-27 15:30:00,36.55,36.62,36.17,36.17,19000.0,18.4839,18.5193,18.2917,18.2917,19000.0
2008-03-27 15:40:00,36.16,36.42,36.16,36.42,27800.0,18.2867,18.4181,18.2867,18.4181,27800.0
2008-03-27 15:50:00,36.41,36.44,36.01,36.04,48400.0,18.4131,18.4283,18.2108,18.226,48400.0
2008-03-28 09:30:00,36.18,36.18,35.87,36.0,17100.0,18.2968,18.2968,18.14,18.2057,17100.0
2008-03-28 09:40:00,36.01,36.15,35.7,35.7,13800.0,18.2108,18.2816,18.054,18.054,13800.0
2008-03-28 09:50:00,35.7,35.83,35.7,35.78,5300.0,18.054,18.1198,18.054,18.0945,5300.0
2008-03-28 10:00:00,35.81,35.91,35.75,35.83,9200.0,18.1097,18.1602,18.0793,18.1198,9200.0
2008-03-28 10:10:00,35.83,35.9,35.7,35.85,5500.0,18.1198,18.1552,18.054,18.1299,5500.0
2008-03-28 10:20:00,35.81,35.89,35.73,35.87,10400.0,18.1097,18.1501,18.0692,18.14,10400.0
2008-03-28 10:30:00,35.87,36.06,35.82,35.82,13300.0,18.14,18.2361,18.1147,18.1147,13300.0
2008-03-28 10:40:00,35.81,36.02,35.8,35.87,9500.0,18.1097,18.2159,18.1046,18.14,9500.0
2008-03-28 10:50:00,35.94,35.94,35.83,35.9,9200.0,18.1754,18.1754,18.1198,18.1552,9200.0
2008-03-28 11:00:00,35.86,35.98,35.84,35.87,11900.0,18.1349,18.1956,18.1248,18.14,11900.0
2008-03-28 11:10:00,35.86,35.86,35.79,35.79,5800.0,18.1349,18.1349,18.0995,18.0995,5800.0
2008-03-28 11:20:00,35.78,35.94,35.76,35.93,12500.0,18.0945,18.1754,18.0844,18.1703,12500.0
2008-03-28 11:30:00,35.97,36.15,35.96,36.09,7100.0,18.1906,18.2816,18.1855,18.2513,7100.0
2008-03-28 11:40:00,36.09,36.13,35.96,36.11,9000.0,18.2513,18.2715,18.1855,18.2614,9000.0
2008-03-28 11:50:00,36.12,36.33,36.09,36.32,9000.0,18.2664,18.3726,18.2513,18.3676,9000.0
2008-03-28 12:00:00,36.32,36.48,36.26,36.47,11300.0,18.3676,18.4485,18.3372,18.4434,11300.0
2008-03-28 12:10:00,36.44,36.45,36.37,36.41,5500.0,18.4283,18.4333,18.3929,18.4131,5500.0
2008-03-28 12:20:00,36.42,36.45,36.37,36.41,7000.0,18.4181,18.4333,18.3929,18.4131,7000.0
2008-03-28 12:30:00,36.43,36.45,36.33,36.42,2700.0,18.4232,18.4333,18.3726,18.4181,2700.0
2008-03-28 12:40:00,36.43,36.5,36.26,36.27,10800.0,18.4232,18.4586,18.3372,18.3423,10800.0
2008-03-28 12:50:00,36.32,36.33,36.12,36.13,8700.0,18.3676,18.3726,18.2664,18.2715,8700.0
2008-03-28 13:00:00,36.06,36.25,36.06,36.06,11600.0,18.2361,18.3322,18.2361,18.2361,11600.0
2008-03-28 13:10:00,36.07,36.1,35.98,36.06,10600.0,18.2411,18.2563,18.1956,18.2361,10600.0
2008-03-28 13:20:00,36.06,36.09,35.93,36.04,13400.0,18.2361,18.2513,18.1703,18.226,13400.0
2008-03-28 13:30:00,36.03,36.07,35.85,35.97,10600.0,18.2209,18.2411,18.1299,18.1906,10600.0
2008-03-28 13:40:00,35.95,36.0,35.72,35.72,11300.0,18.1805,18.2057,18.0641,18.0641,11300.0
2008-03-28 13:50:00,35.74,35.88,35.7,35.82,10100.0,18.0743,18.1451,18.054,18.1147,10100.0
2008-03-28 14:00:00,35.8,35.86,35.7,35.76,8500.0,18.1046,18.1349,18.054,18.0844,8500.0
2008-03-28 14:10:00,35.76,35.83,35.7,35.7,9200.0,18.0844,18.1198,18.054,18.054,9200.0
2008-03-28 14:20:00,35.75,35.76,35.5,35.5,7900.0,18.0793,18.0844,17.9529,17.9529,7900.0
2008-03-28 14:30:00,35.51,35.64,35.5,35.54,9500.0,17.9579,18.0237,17.9529,17.9731,9500.0
2008-03-28 14:40:00,35.54,35.63,35.52,35.61,4100.0,17.9731,18.0186,17.963,18.0085,4100.0
2008-03-28 14:50:00,35.63,35.63,35.43,35.56,7600.0,18.0186,18.0186,17.9175,17.9832,7600.0
2008-03-28 15:00:00,35.56,35.62,35.51,35.51,10600.0,17.9832,18.0136,17.9579,17.9579,10600.0
2008-03-28 15:10:00,35.5,35.6,35.43,35.5,9900.0,17.9529,18.0035,17.9175,17.9529,9900.0
2008-03-28 15:20:00,35.51,35.63,35.51,35.6,11800.0,17.9579,18.0186,17.9579,18.0035,11800.0
2008-03-28 15:30:00,35.62,35.65,35.46,35.49,11400.0,18.0136,18.0287,17.9327,17.9478,11400.0
2008-03-28 15:40:00,35.45,35.54,35.34,35.4,11700.0,17.9276,17.9731,17.872,17.9023,11700.0
2008-03-28 15:50:00,35.44,35.53,35.22,35.25,51400.0,17.9225,17.9681,17.8113,17.8265,51400.0
2008-03-31 09:30:00,35.3,35.55,35.07,35.51,5500.0,17.8517,17.9782,17.7354,17.9579,5500.0
2008-03-31 09:40:00,35.48,36.03,35.48,35.89,14400.0,17.9428,18.2209,17.9428,18.1501,14400.0
2008-03-31 09:50:00,35.9,35.98,35.73,35.73,6500.0,18.1552,18.1956,18.0692,18.0692,6500.0
2008-03-31 10:00:00,35.69,35.69,35.35,35.5,6900.0,18.049,18.049,17.877,17.9529,6900.0
2008-03-31 10:10:00,35.51,35.52,35.45,35.52,6000.0,17.9579,17.963,17.9276,17.963,6000.0
2008-03-31 10:20:00,35.52,35.52,35.12,35.14,9500.0,17.963,17.963,17.7607,17.7708,9500.0
2008-03-31 10:30:00,35.2,35.32,35.13,35.28,10300.0,17.8012,17.8619,17.7658,17.8416,10300.0
2008-03-31 10:40:00,35.28,35.31,35.15,35.15,11000.0,17.8416,17.8568,17.7759,17.7759,11000.0
2008-03-31 10:50:00,35.11,35.28,35.1,35.27,19600.0,17.7557,17.8416,17.7506,17.8366,19600.0
2008-03-31 11:00:00,35.27,35.28,35.18,35.18,8900.0,17.8366,17.8416,17.7911,17.7911,8900.0
2008-03-31 11:10:00,35.21,35.37,35.17,35.35,10000.0,17.8062,17.8871,17.786,17.877,10000.0
2008-03-31 11:20:00,35.36,35.41,35.34,35.4,10200.0,17.8821,17.9074,17.872,17.9023,10200.0
2008-03-31 11:30:00,35.38,35.43,35.36,35.39,27400.0,17.8922,17.9175,17.8821,17.8973,27400.0
2008-03-31 11:40:00,35.37,35.46,35.32,35.43,8500.0,17.8871,17.9327,17.8619,17.9175,8500.0
2008-03-31 11:50:00,35.48,35.57,35.46,35.52,140400.0,17.9428,17.9883,17.9327,17.963,140400.0
2008-03-31 12:00:00,35.52,35.58,35.51,35.54,7100.0,17.963,17.9933,17.9579,17.9731,7100.0
2008-03-31 12:10:00,35.53,35.71,35.53,35.71,11200.0,17.9681,18.0591,17.9681,18.0591,11200.0
2008-03-31 12:20:00,35.72,35.78,35.71,35.73,8200.0,18.0641,18.0945,18.0591,18.0692,8200.0
2008-03-31 12:30:00,35.72,35.76,35.64,35.66,13100.0,18.0641,18.0844,18.0237,18.0338,13100.0
2008-03-31 12:40:00,35.66,35.76,35.66,35.72,5400.0,18.0338,18.0844,18.0338,18.0641,5400.0
2008-03-31 12:50:00,35.76,35.98,35.71,35.97,9300.0,18.0844,18.1956,18.0591,18.1906,9300.0
2008-03-31 13:00:00,35.96,35.99,35.94,35.99,9600.0,18.1855,18.2007,18.1754,18.2007,9600.0
2008-03-31 13:10:00,35.99,35.99,35.93,35.96,5500.0,18.2007,18.2007,18.1703,18.1855,5500.0
2008-03-31 13:20:00,35.97,35.99,35.92,35.95,4100.0,18.1906,18.2007,18.1653,18.1805,4100.0
2008-03-31 13:30:00,35.95,36.08,35.93,36.02,8100.0,18.1805,18.2462,18.1703,18.2159,8100.0
2008-03-31 13:40:00,36.02,36.03,35.94,36.01,10700.0,18.2159,18.2209,18.1754,18.2108,10700.0
2008-03-31 13:50:00,36.04,36.13,35.98,36.04,16700.0,18.226,18.2715,18.1956,18.226,16700.0
2008-03-31 14:00:00,36.04,36.06,35.94,35.99,6300.0,18.226,18.2361,18.1754,18.2007,6300.0
2008-03-31 14:10:00,36.03,36.07,35.95,36.0,13400.0,18.2209,18.2411,18.1805,18.2057,13400.0
2008-03-31 14:20:00,36.04,36.07,35.99,36.06,11800.0,18.226,18.2411,18.2007,18.2361,11800.0
2008-03-31 14:30:00,36.05,36.15,36.05,36.08,10600.0,18.231,18.2816,18.231,18.2462,10600.0
2008-03-31 14:40:00,36.07,36.13,35.98,36.08,10300.0,18.2411,18.2715,18.1956,18.2462,10300.0
2008-03-31 14:50:00,36.08,36.09,35.91,35.99,16100.0,18.2462,18.2513,18.1602,18.2007,16100.0
2008-03-31 15:00:00,35.98,36.07,35.86,35.91,16100.0,18.1956,18.2411,18.1349,18.1602,16100.0
2008-03-31 15:10:00,35.88,35.94,35.77,35.83,14700.0,18.1451,18.1754,18.0894,18.1198,14700.0
2008-03-31 15:20:00,35.81,35.93,35.75,35.83,25300.0,18.1097,18.1703,18.0793,18.1198,25300.0
2008-03-31 15:30:00,35.82,35.85,35.72,35.78,37400.0,18.1147,18.1299,18.0641,18.0945,37400.0
2008-03-31 15:40:00,35.78,35.96,35.78,35.94,47400.0,18.0945,18.1855,18.0945,18.1754,47400.0
2008-03-31 15:50:00,35.92,35.95,35.5,35.55,91900.0,18.1653,18.1805,17.9529,17.9782,91900.0
2008-04-01 08:50:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:00:00,35.5,35.5,35.5,35.5,100.0,17.9529,17.9529,17.9529,17.9529,100.0
2008-04-01 09:10:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:20:00,35.5,35.5,35.5,35.5,0.0,17.9529,17.9529,17.9529,17.9529,0.0
2008-04-01 09:30:00,35.92,36.33,35.8,35.96,16500.0,18.1653,18.3726,18.1046,18.1855,16500.0
2008-04-01 09:40:00,36.01,36.07,35.82,35.88,18100.0,18.2108,18.2411,18.1147,18.1451,18100.0
2008-04-01 09:50:00,35.88,35.92,35.75,35.84,14100.0,18.1451,18.1653,18.0793,18.1248,14100.0
2008-04-01 10:00:00,35.82,35.92,35.62,35.63,15900.0,18.1147,18.1653,18.0136,18.0186,15900.0
2008-04-01 10:10:00,35.65,35.73,35.51,35.73,9600.0,18.0287,18.0692,17.9579,18.0692,9600.0
2008-04-01 10:20:00,35.74,35.77,35.43,35.56,16100.0,18.0743,18.0894,17.9175,17.9832,16100.0
2008-04-01 10:30:00,35.54,35.62,35.54,35.61,23500.0,17.9731,18.0136,17.9731,18.0085,23500.0
2008-04-01 10:40:00,35.62,35.78,35.6,35.72,13400.0,18.0136,18.0945,18.0035,18.0641,13400.0
2008-04-01 10:50:00,35.71,35.9,35.7,35.81,12000.0,18.0591,18.1552,18.054,18.1097,12000.0
2008-04-01 11:00:00,35.82,36.0,35.82,35.98,11300.0,18.1147,18.2057,18.1147,18.1956,11300.0
2008-04-01 11:10:00,35.97,36.07,35.97,36.02,8400.0,18.1906,18.2411,18.1906,18.2159,8400.0
2008-04-01 11:20:00,36.02,36.08,35.95,35.96,11000.0,18.2159,18.2462,18.1805,18.1855,11000.0
2008-04-01 11:30:00,35.94,36.06,35.81,35.81,15400.0,18.1754,18.2361,18.1097,18.1097,15400.0
2008-04-01 11:40:00,35.81,35.82,35.68,35.7,13700.0,18.1097,18.1147,18.0439,18.054,13700.0
2008-04-01 11:50:00,35.7,35.82,35.69,35.76,15100.0,18.054,18.1147,18.049,18.0844,15100.0
2008-04-01 12:00:00,35.74,35.87,35.65,35.8,31900.0,18.0743,18.14,18.0287,18.1046,31900.0
2008-04-01 12:10:00,35.81,35.98,35.78,35.98,10800.0,18.1097,18.1956,18.0945,18.1956,10800.0
2008-04-01 12:20:00,35.98,36.07,35.94,36.07,11700.0,18.1956,18.2411,18.1754,18.2411,11700.0
2008-04-01 12:30:00,36.08,36.23,36.05,36.17,23100.0,18.2462,18.3221,18.231,18.2917,23100.0
2008-04-01 12:40:00,36.2,36.22,36.15,36.17,4800.0,18.3069,18.317,18.2816,18.2917,4800.0
2008-04-01 12:50:00,36.19,36.19,36.1,36.12,3100.0,18.3018,18.3018,18.2563,18.2664,3100.0
2008-04-01 13:00:00,36.12,36.23,36.08,36.16,7600.0,18.2664,18.3221,18.2462,18.2867,7600.0
2008-04-01 13:10:00,36.18,36.38,36.16,36.31,9200.0,18.2968,18.3979,18.2867,18.3625,9200.0
2008-04-01 13:20:00,36.28,36.38,36.28,36.33,3500.0,18.3473,18.3979,18.3473,18.3726,3500.0
2008-04-01 13:30:00,36.38,36.42,36.23,36.29,7000.0,18.3979,18.4181,18.3221,18.3524,7000.0
2008-04-01 13:40:00,36.27,36.38,36.27,36.33,6700.0,18.3423,18.3979,18.3423,18.3726,6700.0
2008-04-01 13:50:00,36.35,36.37,36.1,36.11,9000.0,18.3827,18.3929,18.2563,18.2614,9000.0
2008-04-01 14:00:00,36.12,36.17,36.09,36.15,4100.0,18.2664,18.2917,18.2513,18.2816,4100.0
2008-04-01 14:10:00,36.15,36.19,36.06,36.18,13500.0,18.2816,18.3018,18.2361,18.2968,13500.0
2008-04-01 14:20:00,36.2,36.38,36.2,36.2,16500.0,18.3069,18.3979,18.3069,18.3069,16500.0
2008-04-01 14:30:00,36.22,36.44,36.21,36.41,9300.0,18.317,18.4283,18.3119,18.4131,9300.0
2008-04-01 14:40:00,36.4,36.51,36.36,36.51,14200.0,18.408,18.4637,18.3878,18.4637,14200.0
2008-04-01 14:50:00,36.54,36.6,36.41,36.45,12500.0,18.4788,18.5092,18.4131,18.4333,12500.0
2008-04-01 15:00:00,36.44,36.6,36.4,36.57,14600.0,18.4283,18.5092,18.408,18.494,14600.0
2008-04-01 15:10:00,36.56,36.65,36.55,36.56,11900.0,18.4889,18.5345,18.4839,18.4889,11900.0
2008-04-01 15:20:00,36.55,36.68,36.48,36.59,24300.0,18.4839,18.5496,18.4485,18.5041,24300.0
2008-04-01 15:30:00,36.61,36.64,36.36,36.56,20700.0,18.5142,18.5294,18.3878,18.4889,20700.0
2008-04-01 15:40:00,36.56,36.77,36.52,36.75,76200.0,18.4889,18.5951,18.4687,18.585,76200.0
2008-04-01 15:50:00,36.75,37.13,36.73,37.08,64100.0,18.585,18.7772,18.5749,18.7519,64100.0
2008-04-02 09:30:00,36.98,37.1,36.65,36.78,13100.0,18.7013,18.762,18.5345,18.6002,13100.0
2008-04-02 09:40:00,36.78,36.78,36.36,36.45,6300.0,18.6002,18.6002,18.3878,18.4333,6300.0
2008-04-02 09:50:00,36.47,36.49,36.03,36.4,8900.0,18.4434,18.4535,18.2209,18.408,8900.0
2008-04-02 10:00:00,36.46,36.67,36.34,36.54,12300.0,18.4384,18.5446,18.3777,18.4788,12300.0
2008-04-02 10:10:00,36.54,36.82,36.48,36.77,7800.0,18.4788,18.6204,18.4485,18.5951,7800.0
2008-04-02 10:20:00,36.85,37.1,36.78,37.0,18600.0,18.6356,18.762,18.6002,18.7115,18600.0
2008-04-02 10:30:00,37.04,37.06,36.98,37.04,17900.0,18.7317,18.7418,18.7013,18.7317,17900.0
2008-04-02 10:40:00,37.09,37.12,36.92,37.0,10000.0,18.757,18.7721,18.671,18.7115,10000.0
2008-04-02 10:50:00,37.02,37.17,36.94,37.11,6800.0,18.7216,18.7974,18.6811,18.7671,6800.0
2008-04-02 11:00:00,37.14,37.15,36.92,37.0,6000.0,18.7823,18.7873,18.671,18.7115,6000.0
2008-04-02 11:10:00,37.03,37.16,36.99,37.01,10400.0,18.7266,18.7924,18.7064,18.7165,10400.0
2008-04-02 11:20:00,37.04,37.09,36.85,36.89,7000.0,18.7317,18.757,18.6356,18.6558,7000.0
2008-04-02 11:30:00,36.88,36.98,36.86,36.94,13400.0,18.6508,18.7013,18.6407,18.6811,13400.0
2008-04-02 11:40:00,36.9,37.11,36.9,37.03,7700.0,18.6609,18.7671,18.6609,18.7266,7700.0
2008-04-02 11:50:00,37.08,37.14,37.04,37.1,8700.0,18.7519,18.7823,18.7317,18.762,8700.0
2008-04-02 12:00:00,37.13,37.22,37.08,37.13,4900.0,18.7772,18.8227,18.7519,18.7772,4900.0
2008-04-02 12:10:00,37.13,37.14,37.03,37.12,8700.0,18.7772,18.7823,18.7266,18.7721,8700.0
2008-04-02 12:20:00,37.1,37.22,37.08,37.11,8500.0,18.762,18.8227,18.7519,18.7671,8500.0
2008-04-02 12:30:00,37.09,37.18,37.0,37.0,9300.0,18.757,18.8025,18.7115,18.7115,9300.0
2008-04-02 12:40:00,37.03,37.12,36.99,37.05,3300.0,18.7266,18.7721,18.7064,18.7367,3300.0
2008-04-02 12:50:00,37.05,37.11,36.99,37.11,5600.0,18.7367,18.7671,18.7064,18.7671,5600.0
2008-04-02 13:00:00,37.13,37.17,36.94,36.94,5900.0,18.7772,18.7974,18.6811,18.6811,5900.0
2008-04-02 13:10:00,36.92,36.95,36.83,36.88,11200.0,18.671,18.6862,18.6255,18.6508,11200.0
2008-04-02 13:20:00,36.87,36.95,36.84,36.89,11000.0,18.6457,18.6862,18.6305,18.6558,11000.0
2008-04-02 13:30:00,36.93,37.03,36.87,37.03,8700.0,18.6761,18.7266,18.6457,18.7266,8700.0
2008-04-02 13:40:00,37.05,37.14,37.03,37.1,8200.0,18.7367,18.7823,18.7266,18.762,8200.0
2008-04-02 13:50:00,37.12,37.17,37.08,37.15,10500.0,18.7721,18.7974,18.7519,18.7873,10500.0
2008-04-02 14:00:00,37.15,37.25,37.12,37.18,60500.0,18.7873,18.8379,18.7721,18.8025,60500.0
2008-04-02 14:10:00,37.18,37.19,37.06,37.14,15800.0,18.8025,18.8075,18.7418,18.7823,15800.0
2008-04-02 14:20:00,37.11,37.13,37.05,37.06,10600.0,18.7671,18.7772,18.7367,18.7418,10600.0
2008-04-02 14:30:00,37.07,37.17,37.03,37.1,15600.0,18.7469,18.7974,18.7266,18.762,15600.0
2008-04-02 14:40:00,37.1,37.15,37.05,37.1,10300.0,18.762,18.7873,18.7367,18.762,10300.0
2008-04-02 14:50:00,37.13,37.15,37.05,37.15,15300.0,18.7772,18.7873,18.7367,18.7873,15300.0
2008-04-02 15:00:00,37.13,37.15,36.91,36.97,24200.0,18.7772,18.7873,18.6659,18.6963,24200.0
2008-04-02 15:10:00,37.0,37.15,36.94,37.14,20000.0,18.7115,18.7873,18.6811,18.7823,20000.0
2008-04-02 15:20:00,37.11,37.16,37.01,37.15,15800.0,18.7671,18.7924,18.7165,18.7873,15800.0
2008-04-02 15:30:00,37.15,37.17,37.05,37.13,26700.0,18.7873,18.7974,18.7367,18.7772,26700.0
2008-04-02 15:40:00,37.15,37.17,37.08,37.13,24000.0,18.7873,18.7974,18.7519,18.7772,24000.0
2008-04-02 15:50:00,37.13,37.19,37.02,37.15,62000.0,18.7772,18.8075,18.7216,18.7873,62000.0
2008-04-03 09:30:00,36.6,36.83,36.57,36.73,33400.0,18.5092,18.6255,18.494,18.5749,33400.0
2008-04-03 09:40:00,36.77,37.04,36.77,37.02,9000.0,18.5951,18.7317,18.5951,18.7216,9000.0
2008-04-03 09:50:00,37.02,37.07,36.78,36.93,12100.0,18.7216,18.7469,18.6002,18.6761,12100.0
2008-04-03 10:00:00,36.93,37.21,36.76,36.91,19100.0,18.6761,18.8177,18.5901,18.6659,19100.0
2008-04-03 10:10:00,36.91,36.92,36.87,36.9,10500.0,18.6659,18.671,18.6457,18.6609,10500.0
2008-04-03 10:20:00,36.89,36.92,36.81,36.85,11200.0,18.6558,18.671,18.6154,18.6356,11200.0
2008-04-03 10:30:00,36.83,36.84,36.72,36.84,8700.0,18.6255,18.6305,18.5699,18.6305,8700.0
2008-04-03 10:40:00,36.83,36.9,36.71,36.8,11400.0,18.6255,18.6609,18.5648,18.6103,11400.0
2008-04-03 10:50:00,36.8,36.84,36.8,36.83,9700.0,18.6103,18.6305,18.6103,18.6255,9700.0
2008-04-03 11:00:00,36.83,36.99,36.82,36.95,10100.0,18.6255,18.7064,18.6204,18.6862,10100.0
2008-04-03 11:10:00,36.95,37.24,36.95,37.22,64100.0,18.6862,18.8328,18.6862,18.8227,64100.0
2008-04-03 11:20:00,37.2,37.26,37.15,37.21,13000.0,18.8126,18.8429,18.7873,18.8177,13000.0
2008-04-03 11:30:00,37.23,37.3,37.15,37.23,13700.0,18.8278,18.8632,18.7873,18.8278,13700.0
2008-04-03 11:40:00,37.23,37.23,37.11,37.18,17200.0,18.8278,18.8278,18.7671,18.8025,17200.0
2008-04-03 11:50:00,37.17,37.23,37.06,37.17,26400.0,18.7974,18.8278,18.7418,18.7974,26400.0
2008-04-03 12:00:00,37.15,37.16,37.12,37.16,16600.0,18.7873,18.7924,18.7721,18.7924,16600.0
2008-04-03 12:10:00,37.15,37.16,37.09,37.12,15100.0,18.7873,18.7924,18.757,18.7721,15100.0
2008-04-03 12:20:00,37.11,37.17,37.1,37.17,70600.0,18.7671,18.7974,18.762,18.7974,70600.0
2008-04-03 12:30:00,37.17,37.23,37.14,37.21,41900.0,18.7974,18.8278,18.7823,18.8177,41900.0
2008-04-03 12:40:00,37.23,37.39,37.23,37.35,21500.0,18.8278,18.9087,18.8278,18.8885,21500.0
2008-04-03 12:50:00,37.35,37.45,37.35,37.41,10700.0,18.8885,18.939,18.8885,18.9188,10700.0
2008-04-03 13:00:00,37.45,37.51,37.4,37.49,62600.0,18.939,18.9694,18.9137,18.9593,62600.0
2008-04-03 13:10:00,37.47,37.51,37.42,37.48,22200.0,18.9491,18.9694,18.9239,18.9542,22200.0
2008-04-03 13:20:00,37.46,37.51,37.4,37.43,16200.0,18.9441,18.9694,18.9137,18.9289,16200.0
2008-04-03 13:30:00,37.44,37.52,37.4,37.4,15300.0,18.934,18.9744,18.9137,18.9137,15300.0
2008-04-03 13:40:00,37.41,37.49,37.39,37.47,10800.0,18.9188,18.9593,18.9087,18.9491,10800.0
2008-04-03 13:50:00,37.46,37.5,37.4,37.4,21500.0,18.9441,18.9643,18.9137,18.9137,21500.0
2008-04-03 14:00:00,37.42,37.51,37.4,37.41,15700.0,18.9239,18.9694,18.9137,18.9188,15700.0
2008-04-03 14:10:00,37.42,37.48,37.4,37.41,12800.0,18.9239,18.9542,18.9137,18.9188,12800.0
2008-04-03 14:20:00,37.42,37.48,37.4,37.41,16000.0,18.9239,18.9542,18.9137,18.9188,16000.0
2008-04-03 14:30:00,37.41,37.42,37.2,37.22,17700.0,18.9188,18.9239,18.8126,18.8227,17700.0
2008-04-03 14:40:00,37.21,37.41,37.21,37.29,15300.0,18.8177,18.9188,18.8177,18.8581,15300.0
2008-04-03 14:50:00,37.31,37.42,37.31,37.42,19400.0,18.8682,18.9239,18.8682,18.9239,19400.0
2008-04-03 15:00:00,37.42,37.5,37.35,37.49,40300.0,18.9239,18.9643,18.8885,18.9593,40300.0
2008-04-03 15:10:00,37.47,37.56,37.47,37.56,52100.0,18.9491,18.9947,18.9491,18.9947,52100.0
2008-04-03 15:20:00,37.55,37.75,37.5,37.72,31300.0,18.9896,19.0907,18.9643,19.0756,31300.0
2008-04-03 15:30:00,37.7,37.9,37.61,37.84,52700.0,19.0655,19.1666,19.0199,19.1363,52700.0
2008-04-03 15:40:00,37.82,37.9,37.68,37.79,40000.0,19.1261,19.1666,19.0553,19.111,40000.0
2008-04-03 15:50:00,37.79,37.79,37.58,37.59,88000.0,19.111,19.111,19.0048,19.0098,88000.0
2008-04-04 09:30:00,37.6,37.73,37.28,37.28,15700.0,19.0149,19.0806,18.8531,18.8531,15700.0
2008-04-04 09:40:00,37.22,37.6,37.02,37.14,35100.0,18.8227,19.0149,18.7216,18.7823,35100.0
2008-04-04 09:50:00,37.15,37.15,36.96,37.01,12800.0,18.7873,18.7873,18.6912,18.7165,12800.0
2008-04-04 10:00:00,37.0,37.14,36.91,36.97,14400.0,18.7115,18.7823,18.6659,18.6963,14400.0
2008-04-04 10:10:00,36.93,37.13,36.93,37.06,12100.0,18.6761,18.7772,18.6761,18.7418,12100.0
2008-04-04 10:20:00,37.08,37.37,37.07,37.3,11700.0,18.7519,18.8986,18.7469,18.8632,11700.0
2008-04-04 10:30:00,37.33,37.35,37.03,37.06,16000.0,18.8783,18.8885,18.7266,18.7418,16000.0
2008-04-04 10:40:00,37.08,37.17,37.04,37.16,16100.0,18.7519,18.7974,18.7317,18.7924,16100.0
2008-04-04 10:50:00,37.15,37.25,37.08,37.25,10700.0,18.7873,18.8379,18.7519,18.8379,10700.0
2008-04-04 11:00:00,37.24,37.75,37.22,37.71,28600.0,18.8328,19.0907,18.8227,19.0705,28600.0
2008-04-04 11:10:00,37.69,37.77,37.69,37.72,14400.0,19.0604,19.1009,19.0604,19.0756,14400.0
2008-04-04 11:20:00,37.72,37.87,37.71,37.86,7800.0,19.0756,19.1514,19.0705,19.1464,7800.0
2008-04-04 11:30:00,37.86,37.94,37.83,37.88,9600.0,19.1464,19.1868,19.1312,19.1565,9600.0
2008-04-04 11:40:00,37.87,37.89,37.74,37.82,220900.0,19.1514,19.1615,19.0857,19.1261,220900.0
2008-04-04 11:50:00,37.82,37.91,37.8,37.84,11500.0,19.1261,19.1717,19.116,19.1363,11500.0
2008-04-04 12:00:00,37.85,38.0,37.8,37.98,13800.0,19.1413,19.2172,19.116,19.2071,13800.0
2008-04-04 12:10:00,37.98,38.06,37.94,37.95,29900.0,19.2071,19.2475,19.1868,19.1919,29900.0
2008-04-04 12:20:00,37.94,37.97,37.86,37.97,8700.0,19.1868,19.202,19.1464,19.202,8700.0
2008-04-04 12:30:00,37.96,38.19,37.91,38.11,11100.0,19.1969,19.3133,19.1717,19.2728,11100.0
2008-04-04 12:40:00,38.11,38.11,38.02,38.05,6000.0,19.2728,19.2728,19.2273,19.2425,6000.0
2008-04-04 12:50:00,38.03,38.23,37.95,38.23,16200.0,19.2323,19.3335,19.1919,19.3335,16200.0
2008-04-04 13:00:00,38.22,38.23,38.08,38.14,11000.0,19.3284,19.3335,19.2576,19.288,11000.0
2008-04-04 13:10:00,38.13,38.19,38.08,38.1,14000.0,19.2829,19.3133,19.2576,19.2677,14000.0
2008-04-04 13:20:00,38.1,38.12,37.9,37.9,18600.0,19.2677,19.2779,19.1666,19.1666,18600.0
2008-04-04 13:30:00,37.91,37.95,37.86,37.88,10500.0,19.1717,19.1919,19.1464,19.1565,10500.0
2008-04-04 13:40:00,37.89,38.08,37.89,37.96,8700.0,19.1615,19.2576,19.1615,19.1969,8700.0
2008-04-04 13:50:00,37.94,38.07,37.9,38.07,6700.0,19.1868,19.2526,19.1666,19.2526,6700.0
2008-04-04 14:00:00,38.09,38.15,37.96,38.0,14400.0,19.2627,19.293,19.1969,19.2172,14400.0
2008-04-04 14:10:00,38.0,38.08,37.94,37.96,12600.0,19.2172,19.2576,19.1868,19.1969,12600.0
2008-04-04 14:20:00,37.95,37.96,37.77,37.88,15900.0,19.1919,19.1969,19.1009,19.1565,15900.0
2008-04-04 14:30:00,37.89,38.05,37.84,37.94,17100.0,19.1615,19.2425,19.1363,19.1868,17100.0
2008-04-04 14:40:00,37.93,38.02,37.92,37.99,9500.0,19.1818,19.2273,19.1767,19.2121,9500.0
2008-04-04 14:50:00,37.98,38.02,37.87,37.94,21300.0,19.2071,19.2273,19.1514,19.1868,21300.0
2008-04-04 15:00:00,37.94,38.01,37.85,37.86,17100.0,19.1868,19.2222,19.1413,19.1464,17100.0
2008-04-04 15:10:00,37.86,37.87,37.7,37.7,20100.0,19.1464,19.1514,19.0655,19.0655,20100.0
2008-04-04 15:20:00,37.72,37.77,37.64,37.77,30700.0,19.0756,19.1009,19.0351,19.1009,30700.0
2008-04-04 15:30:00,37.75,37.76,37.52,37.63,18300.0,19.0907,19.0958,18.9744,19.0301,18300.0
2008-04-04 15:40:00,37.63,37.7,37.46,37.52,32400.0,19.0301,19.0655,18.9441,18.9744,32400.0
2008-04-04 15:50:00,37.53,37.76,37.53,37.76,34400.0,18.9795,19.0958,18.9795,19.0958,34400.0
2008-04-07 09:30:00,37.71,37.9,37.6,37.65,11100.0,19.0705,19.1666,19.0149,19.0402,11100.0
2008-04-07 09:40:00,37.65,37.85,37.65,37.84,8500.0,19.0402,19.1413,19.0402,19.1363,8500.0
2008-04-07 09:50:00,37.85,38.01,37.85,38.01,9000.0,19.1413,19.2222,19.1413,19.2222,9000.0
2008-04-07 10:00:00,38.01,38.01,37.8,37.8,7300.0,19.2222,19.2222,19.116,19.116,7300.0
2008-04-07 10:10:00,37.84,37.84,37.49,37.58,12900.0,19.1363,19.1363,18.9593,19.0048,12900.0
2008-04-07 10:20:00,37.58,37.62,37.38,37.38,11200.0,19.0048,19.025,18.9036,18.9036,11200.0
2008-04-07 10:30:00,37.37,37.42,37.3,37.41,7900.0,18.8986,18.9239,18.8632,18.9188,7900.0
2008-04-07 10:40:00,37.41,37.55,37.4,37.45,9800.0,18.9188,18.9896,18.9137,18.939,9800.0
2008-04-07 10:50:00,37.43,37.49,37.43,37.44,4600.0,18.9289,18.9593,18.9289,18.934,4600.0
2008-04-07 11:00:00,37.42,37.46,37.33,37.39,12600.0,18.9239,18.9441,18.8783,18.9087,12600.0
2008-04-07 11:10:00,37.39,37.49,37.38,37.41,8600.0,18.9087,18.9593,18.9036,18.9188,8600.0
2008-04-07 11:20:00,37.44,37.48,37.4,37.41,5200.0,18.934,18.9542,18.9137,18.9188,5200.0
2008-04-07 11:30:00,37.41,37.47,37.24,37.3,18400.0,18.9188,18.9491,18.8328,18.8632,18400.0
2008-04-07 11:40:00,37.3,37.33,37.23,37.23,11100.0,18.8632,18.8783,18.8278,18.8278,11100.0
2008-04-07 11:50:00,37.23,37.3,37.16,37.25,12700.0,18.8278,18.8632,18.7924,18.8379,12700.0
2008-04-07 12:00:00,37.25,37.27,37.08,37.21,12500.0,18.8379,18.848,18.7519,18.8177,12500.0
2008-04-07 12:10:00,37.18,37.3,37.18,37.25,6700.0,18.8025,18.8632,18.8025,18.8379,6700.0
2008-04-07 12:20:00,37.28,37.32,37.25,37.28,6300.0,18.8531,18.8733,18.8379,18.8531,6300.0
2008-04-07 12:30:00,37.29,37.42,37.25,37.39,6500.0,18.8581,18.9239,18.8379,18.9087,6500.0
2008-04-07 12:40:00,37.4,37.43,37.35,37.39,9300.0,18.9137,18.9289,18.8885,18.9087,9300.0
2008-04-07 12:50:00,37.41,37.49,37.37,37.49,9100.0,18.9188,18.9593,18.8986,18.9593,9100.0
2008-04-07 13:00:00,37.43,37.46,37.37,37.37,6300.0,18.9289,18.9441,18.8986,18.8986,6300.0
2008-04-07 13:10:00,37.39,37.51,37.38,37.38,8500.0,18.9087,18.9694,18.9036,18.9036,8500.0
2008-04-07 13:20:00,37.41,37.51,37.41,37.5,13600.0,18.9188,18.9694,18.9188,18.9643,13600.0
2008-04-07 13:30:00,37.51,37.51,37.38,37.38,20300.0,18.9694,18.9694,18.9036,18.9036,20300.0
2008-04-07 13:40:00,37.41,37.56,37.39,37.53,14700.0,18.9188,18.9947,18.9087,18.9795,14700.0
2008-04-07 13:50:00,37.56,37.66,37.45,37.5,26200.0,18.9947,19.0452,18.939,18.9643,26200.0
2008-04-07 14:00:00,37.51,37.51,37.36,37.36,14300.0,18.9694,18.9694,18.8935,18.8935,14300.0
2008-04-07 14:10:00,37.37,37.39,37.28,37.31,11200.0,18.8986,18.9087,18.8531,18.8682,11200.0
2008-04-07 14:20:00,37.3,37.33,37.24,37.24,13200.0,18.8632,18.8783,18.8328,18.8328,13200.0
2008-04-07 14:30:00,37.25,37.31,37.25,37.28,21500.0,18.8379,18.8682,18.8379,18.8531,21500.0
2008-04-07 14:40:00,37.3,37.3,37.2,37.22,17900.0,18.8632,18.8632,18.8126,18.8227,17900.0
2008-04-07 14:50:00,37.22,37.26,37.13,37.13,17400.0,18.8227,18.8429,18.7772,18.7772,17400.0
2008-04-07 15:00:00,37.11,37.11,36.98,37.0,26400.0,18.7671,18.7671,18.7013,18.7115,26400.0
2008-04-07 15:10:00,37.0,37.01,36.89,36.98,18300.0,18.7115,18.7165,18.6558,18.7013,18300.0
2008-04-07 15:20:00,36.98,37.09,36.97,37.0,15600.0,18.7013,18.757,18.6963,18.7115,15600.0
2008-04-07 15:30:00,37.0,37.07,36.91,37.04,22300.0,18.7115,18.7469,18.6659,18.7317,22300.0
2008-04-07 15:40:00,37.04,37.1,36.96,37.09,22400.0,18.7317,18.762,18.6912,18.757,22400.0
2008-04-07 15:50:00,37.1,37.15,36.96,37.1,30900.0,18.762,18.7873,18.6912,18.762,30900.0
2008-04-08 09:30:00,37.16,37.25,36.75,36.81,13000.0,18.7924,18.8379,18.585,18.6154,13000.0
2008-04-08 09:40:00,36.79,36.87,36.75,36.83,6500.0,18.6053,18.6457,18.585,18.6255,6500.0
2008-04-08 09:50:00,36.87,36.92,36.8,36.83,10300.0,18.6457,18.671,18.6103,18.6255,10300.0
2008-04-08 10:00:00,36.82,36.91,36.78,36.8,14400.0,18.6204,18.6659,18.6002,18.6103,14400.0
2008-04-08 10:10:00,36.8,36.89,36.7,36.7,13000.0,18.6103,18.6558,18.5597,18.5597,13000.0
2008-04-08 10:20:00,36.75,36.93,36.75,36.85,12700.0,18.585,18.6761,18.585,18.6356,12700.0
2008-04-08 10:30:00,36.82,37.06,36.82,37.04,11600.0,18.6204,18.7418,18.6204,18.7317,11600.0
2008-04-08 10:40:00,37.02,37.14,37.02,37.11,27200.0,18.7216,18.7823,18.7216,18.7671,27200.0
2008-04-08 10:50:00,37.11,37.19,37.08,37.17,7400.0,18.7671,18.8075,18.7519,18.7974,7400.0
2008-04-08 11:00:00,37.15,37.4,37.15,37.4,9600.0,18.7873,18.9137,18.7873,18.9137,9600.0
2008-04-08 11:10:00,37.42,37.43,37.37,37.42,9700.0,18.9239,18.9289,18.8986,18.9239,9700.0
2008-04-08 11:20:00,37.41,37.44,37.4,37.41,19500.0,18.9188,18.934,18.9137,18.9188,19500.0
2008-04-08 11:30:00,37.42,37.56,37.42,37.46,5800.0,18.9239,18.9947,18.9239,18.9441,5800.0
2008-04-08 11:40:00,37.41,37.48,37.4,37.46,5200.0,18.9188,18.9542,18.9137,18.9441,5200.0
2008-04-08 11:50:00,37.46,37.51,37.42,37.46,8900.0,18.9441,18.9694,18.9239,18.9441,8900.0
2008-04-08 12:00:00,37.49,37.62,37.48,37.6,10400.0,18.9593,19.025,18.9542,19.0149,10400.0
2008-04-08 12:10:00,37.6,37.63,37.58,37.62,6200.0,19.0149,19.0301,19.0048,19.025,6200.0
2008-04-08 12:20:00,37.61,37.7,37.59,37.59,12100.0,19.0199,19.0655,19.0098,19.0098,12100.0
2008-04-08 12:30:00,37.58,37.59,37.56,37.58,2600.0,19.0048,19.0098,18.9947,19.0048,2600.0
2008-04-08 12:40:00,37.57,37.6,37.49,37.54,11800.0,18.9997,19.0149,18.9593,18.9845,11800.0
2008-04-08 12:50:00,37.57,37.6,37.52,37.57,13300.0,18.9997,19.0149,18.9744,18.9997,13300.0
2008-04-08 13:00:00,37.57,37.57,37.42,37.44,5700.0,18.9997,18.9997,18.9239,18.934,5700.0
2008-04-08 13:10:00,37.46,37.52,37.44,37.46,24000.0,18.9441,18.9744,18.934,18.9441,24000.0
2008-04-08 13:20:00,37.45,37.46,37.26,37.26,11900.0,18.939,18.9441,18.8429,18.8429,11900.0
2008-04-08 13:30:00,37.26,37.34,37.2,37.34,6200.0,18.8429,18.8834,18.8126,18.8834,6200.0
2008-04-08 13:40:00,37.34,37.37,37.3,37.3,8300.0,18.8834,18.8986,18.8632,18.8632,8300.0
2008-04-08 13:50:00,37.3,37.41,37.3,37.38,5500.0,18.8632,18.9188,18.8632,18.9036,5500.0
2008-04-08 14:00:00,37.38,37.48,37.3,37.3,19100.0,18.9036,18.9542,18.8632,18.8632,19100.0
2008-04-08 14:10:00,37.3,37.3,37.22,37.25,6500.0,18.8632,18.8632,18.8227,18.8379,6500.0
2008-04-08 14:20:00,37.27,37.27,37.12,37.21,9800.0,18.848,18.848,18.7721,18.8177,9800.0
2008-04-08 14:30:00,37.2,37.27,37.16,37.2,11000.0,18.8126,18.848,18.7924,18.8126,11000.0
2008-04-08 14:40:00,37.18,37.26,37.1,37.17,30100.0,18.8025,18.8429,18.762,18.7974,30100.0
2008-04-08 14:50:00,37.17,37.28,37.14,37.28,17300.0,18.7974,18.8531,18.7823,18.8531,17300.0
2008-04-08 15:00:00,37.27,37.27,37.15,37.18,21000.0,18.848,18.848,18.7873,18.8025,21000.0
2008-04-08 15:10:00,37.2,37.2,37.04,37.06,6400.0,18.8126,18.8126,18.7317,18.7418,6400.0
2008-04-08 15:20:00,37.05,37.05,36.88,37.02,14100.0,18.7367,18.7367,18.6508,18.7216,14100.0
2008-04-08 15:30:00,37.03,37.24,37.03,37.15,17700.0,18.7266,18.8328,18.7266,18.7873,17700.0
2008-04-08 15:40:00,37.13,37.25,37.11,37.13,11800.0,18.7772,18.8379,18.7671,18.7772,11800.0
2008-04-08 15:50:00,37.14,37.16,36.89,36.9,43800.0,18.7823,18.7924,18.6558,18.6609,43800.0
2008-04-09 09:30:00,37.09,37.35,37.0,37.24,6100.0,18.757,18.8885,18.7115,18.8328,6100.0
2008-04-09 09:40:00,37.22,37.22,36.9,36.94,5400.0,18.8227,18.8227,18.6609,18.6811,5400.0
2008-04-09 09:50:00,36.94,37.09,36.79,36.79,152100.0,18.6811,18.757,18.6053,18.6053,152100.0
2008-04-09 10:00:00,36.75,36.76,36.4,36.76,10500.0,18.585,18.5901,18.408,18.5901,10500.0
2008-04-09 10:10:00,36.77,36.87,36.77,36.85,3800.0,18.5951,18.6457,18.5951,18.6356,3800.0
2008-04-09 10:20:00,36.85,36.95,36.83,36.9,5700.0,18.6356,18.6862,18.6255,18.6609,5700.0
2008-04-09 10:30:00,36.9,37.03,36.7,36.96,10300.0,18.6609,18.7266,18.5597,18.6912,10300.0
2008-04-09 10:40:00,36.91,37.12,36.86,37.12,7900.0,18.6659,18.7721,18.6407,18.7721,7900.0
2008-04-09 10:50:00,37.11,37.11,36.97,37.11,5700.0,18.7671,18.7671,18.6963,18.7671,5700.0
2008-04-09 11:00:00,37.09,37.14,36.92,36.95,6200.0,18.757,18.7823,18.671,18.6862,6200.0
2008-04-09 11:10:00,36.98,37.01,36.86,36.92,110400.0,18.7013,18.7165,18.6407,18.671,110400.0
2008-04-09 11:20:00,36.96,36.97,36.83,36.83,34400.0,18.6912,18.6963,18.6255,18.6255,34400.0
2008-04-09 11:30:00,36.89,36.95,36.8,36.84,12300.0,18.6558,18.6862,18.6103,18.6305,12300.0
2008-04-09 11:40:00,36.85,36.89,36.81,36.85,6300.0,18.6356,18.6558,18.6154,18.6356,6300.0
2008-04-09 11:50:00,36.88,36.88,36.55,36.67,12000.0,18.6508,18.6508,18.4839,18.5446,12000.0
2008-04-09 12:00:00,36.67,36.7,36.56,36.69,10600.0,18.5446,18.5597,18.4889,18.5547,10600.0
2008-04-09 12:10:00,36.69,36.8,36.66,36.7,4400.0,18.5547,18.6103,18.5395,18.5597,4400.0
2008-04-09 12:20:00,36.69,36.69,36.56,36.58,7600.0,18.5547,18.5547,18.4889,18.4991,7600.0
2008-04-09 12:30:00,36.62,36.71,36.58,36.71,6900.0,18.5193,18.5648,18.4991,18.5648,6900.0
2008-04-09 12:40:00,36.71,36.71,36.49,36.5,9100.0,18.5648,18.5648,18.4535,18.4586,9100.0
2008-04-09 12:50:00,36.5,36.52,36.41,36.41,6800.0,18.4586,18.4687,18.4131,18.4131,6800.0
2008-04-09 13:00:00,36.41,36.55,36.38,36.55,10300.0,18.4131,18.4839,18.3979,18.4839,10300.0
2008-04-09 13:10:00,36.55,36.59,36.43,36.59,6300.0,18.4839,18.5041,18.4232,18.5041,6300.0
2008-04-09 13:20:00,36.58,36.6,36.46,36.53,3700.0,18.4991,18.5092,18.4384,18.4738,3700.0
2008-04-09 13:30:00,36.56,36.62,36.51,36.59,5900.0,18.4889,18.5193,18.4637,18.5041,5900.0
2008-04-09 13:40:00,36.6,36.62,36.57,36.58,2800.0,18.5092,18.5193,18.494,18.4991,2800.0
2008-04-09 13:50:00,36.55,36.71,36.5,36.71,8700.0,18.4839,18.5648,18.4586,18.5648,8700.0
2008-04-09 14:00:00,36.71,36.87,36.7,36.82,9900.0,18.5648,18.6457,18.5597,18.6204,9900.0
2008-04-09 14:10:00,36.83,36.83,36.56,36.61,13400.0,18.6255,18.6255,18.4889,18.5142,13400.0
2008-04-09 14:20:00,36.64,36.66,36.55,36.57,41400.0,18.5294,18.5395,18.4839,18.494,41400.0
2008-04-09 14:30:00,36.57,36.57,36.37,36.41,86700.0,18.494,18.494,18.3929,18.4131,86700.0
2008-04-09 14:40:00,36.41,36.44,36.31,36.34,10300.0,18.4131,18.4283,18.3625,18.3777,10300.0
2008-04-09 14:50:00,36.32,36.4,36.3,36.34,8400.0,18.3676,18.408,18.3575,18.3777,8400.0
2008-04-09 15:00:00,36.33,36.5,36.3,36.45,9500.0,18.3726,18.4586,18.3575,18.4333,9500.0
2008-04-09 15:10:00,36.45,36.51,36.39,36.49,9300.0,18.4333,18.4637,18.403,18.4535,9300.0
2008-04-09 15:20:00,36.49,36.52,36.4,36.5,9600.0,18.4535,18.4687,18.408,18.4586,9600.0
2008-04-09 15:30:00,36.49,36.53,36.36,36.48,16100.0,18.4535,18.4738,18.3878,18.4485,16100.0
2008-04-09 15:40:00,36.46,36.48,36.36,36.39,10000.0,18.4384,18.4485,18.3878,18.403,10000.0
2008-04-09 15:50:00,36.39,36.4,36.16,36.24,43000.0,18.403,18.408,18.2867,18.3271,43000.0
2008-04-10 09:30:00,36.3,36.34,36.08,36.33,15100.0,18.3575,18.3777,18.2462,18.3726,15100.0
2008-04-10 09:40:00,36.32,36.4,36.22,36.26,8500.0,18.3676,18.408,18.317,18.3372,8500.0
2008-04-10 09:50:00,36.25,36.31,36.25,36.27,8500.0,18.3322,18.3625,18.3322,18.3423,8500.0
2008-04-10 10:00:00,36.27,36.48,36.25,36.37,17600.0,18.3423,18.4485,18.3322,18.3929,17600.0
2008-04-10 10:10:00,36.37,36.5,36.29,36.44,18900.0,18.3929,18.4586,18.3524,18.4283,18900.0
2008-04-10 10:20:00,36.42,36.82,36.37,36.77,14700.0,18.4181,18.6204,18.3929,18.5951,14700.0
2008-04-10 10:30:00,36.76,36.77,36.6,36.62,8700.0,18.5901,18.5951,18.5092,18.5193,8700.0
2008-04-10 10:40:00,36.63,37.09,36.63,37.05,13500.0,18.5243,18.757,18.5243,18.7367,13500.0
2008-04-10 10:50:00,37.03,37.17,36.92,36.97,19200.0,18.7266,18.7974,18.671,18.6963,19200.0
2008-04-10 11:00:00,36.96,36.97,36.84,36.87,5800.0,18.6912,18.6963,18.6305,18.6457,5800.0
2008-04-10 11:10:00,36.86,36.93,36.77,36.83,8800.0,18.6407,18.6761,18.5951,18.6255,8800.0
2008-04-10 11:20:00,36.9,37.01,36.9,36.95,8000.0,18.6609,18.7165,18.6609,18.6862,8000.0
2008-04-10 11:30:00,36.96,37.02,36.86,36.86,9500.0,18.6912,18.7216,18.6407,18.6407,9500.0
2008-04-10 11:40:00,36.84,36.9,36.8,36.85,20300.0,18.6305,18.6609,18.6103,18.6356,20300.0
2008-04-10 11:50:00,36.85,36.85,36.72,36.79,9300.0,18.6356,18.6356,18.5699,18.6053,9300.0
2008-04-10 12:00:00,36.78,36.84,36.68,36.73,12400.0,18.6002,18.6305,18.5496,18.5749,12400.0
2008-04-10 12:10:00,36.71,36.74,36.58,36.74,9300.0,18.5648,18.58,18.4991,18.58,9300.0
2008-04-10 12:20:00,36.76,36.76,36.63,36.63,12000.0,18.5901,18.5901,18.5243,18.5243,12000.0
2008-04-10 12:30:00,36.66,36.7,36.63,36.68,5600.0,18.5395,18.5597,18.5243,18.5496,5600.0
2008-04-10 12:40:00,36.7,36.74,36.68,36.73,10400.0,18.5597,18.58,18.5496,18.5749,10400.0
2008-04-10 12:50:00,36.74,36.79,36.71,36.76,3600.0,18.58,18.6053,18.5648,18.5901,3600.0
2008-04-10 13:00:00,36.76,36.98,36.75,36.9,10700.0,18.5901,18.7013,18.585,18.6609,10700.0
2008-04-10 13:10:00,36.9,36.96,36.76,36.76,11900.0,18.6609,18.6912,18.5901,18.5901,11900.0
2008-04-10 13:20:00,36.76,36.85,36.76,36.77,2800.0,18.5901,18.6356,18.5901,18.5951,2800.0
2008-04-10 13:30:00,36.79,36.99,36.79,36.96,9100.0,18.6053,18.7064,18.6053,18.6912,9100.0
2008-04-10 13:40:00,36.99,37.0,36.88,37.0,9200.0,18.7064,18.7115,18.6508,18.7115,9200.0
2008-04-10 13:50:00,36.98,37.02,36.95,36.99,9000.0,18.7013,18.7216,18.6862,18.7064,9000.0
2008-04-10 14:00:00,36.98,37.04,36.96,36.99,17800.0,18.7013,18.7317,18.6912,18.7064,17800.0
2008-04-10 14:10:00,37.0,37.0,36.93,36.97,11300.0,18.7115,18.7115,18.6761,18.6963,11300.0
2008-04-10 14:20:00,36.96,36.99,36.86,36.86,6500.0,18.6912,18.7064,18.6407,18.6407,6500.0
2008-04-10 14:30:00,36.86,36.95,36.84,36.91,13100.0,18.6407,18.6862,18.6305,18.6659,13100.0
2008-04-10 14:40:00,36.93,37.0,36.9,36.97,13700.0,18.6761,18.7115,18.6609,18.6963,13700.0
2008-04-10 14:50:00,36.95,37.06,36.95,37.05,6800.0,18.6862,18.7418,18.6862,18.7367,6800.0
2008-04-10 15:00:00,37.05,37.08,37.02,37.05,21900.0,18.7367,18.7519,18.7216,18.7367,21900.0
2008-04-10 15:10:00,37.05,37.08,37.01,37.03,22800.0,18.7367,18.7519,18.7165,18.7266,22800.0
2008-04-10 15:20:00,37.05,37.06,36.86,36.87,19500.0,18.7367,18.7418,18.6407,18.6457,19500.0
2008-04-10 15:30:00,36.85,36.89,36.78,36.83,24400.0,18.6356,18.6558,18.6002,18.6255,24400.0
2008-04-10 15:40:00,36.82,36.86,36.53,36.59,32800.0,18.6204,18.6407,18.4738,18.5041,32800.0
2008-04-10 15:50:00,36.62,36.94,36.62,36.81,23700.0,18.5193,18.6811,18.5193,18.6154,23700.0
2008-04-11 09:30:00,36.6,36.89,36.43,36.45,13000.0,18.5092,18.6558,18.4232,18.4333,13000.0
2008-04-11 09:40:00,36.48,36.82,36.45,36.71,14500.0,18.4485,18.6204,18.4333,18.5648,14500.0
2008-04-11 09:50:00,36.67,36.73,36.39,36.68,23500.0,18.5446,18.5749,18.403,18.5496,23500.0
2008-04-11 10:00:00,36.74,36.77,36.55,36.55,8800.0,18.58,18.5951,18.4839,18.4839,8800.0
2008-04-11 10:10:00,36.6,36.87,36.59,36.87,10300.0,18.5092,18.6457,18.5041,18.6457,10300.0
2008-04-11 10:20:00,36.81,37.03,36.81,36.94,7200.0,18.6154,18.7266,18.6154,18.6811,7200.0
2008-04-11 10:30:00,36.91,37.24,36.91,37.17,11900.0,18.6659,18.8328,18.6659,18.7974,11900.0
2008-04-11 10:40:00,37.14,37.32,37.1,37.32,15600.0,18.7823,18.8733,18.762,18.8733,15600.0
2008-04-11 10:50:00,37.3,37.48,37.28,37.41,9300.0,18.8632,18.9542,18.8531,18.9188,9300.0
2008-04-11 11:00:00,37.39,37.39,37.15,37.3,8000.0,18.9087,18.9087,18.7873,18.8632,8000.0
2008-04-11 11:10:00,37.3,37.32,36.99,37.01,8900.0,18.8632,18.8733,18.7064,18.7165,8900.0
2008-04-11 11:20:00,37.01,37.05,36.96,37.03,6400.0,18.7165,18.7367,18.6912,18.7266,6400.0
2008-04-11 11:30:00,36.96,37.02,36.89,36.89,6100.0,18.6912,18.7216,18.6558,18.6558,6100.0
2008-04-11 11:40:00,36.89,36.94,36.61,36.64,23900.0,18.6558,18.6811,18.5142,18.5294,23900.0
2008-04-11 11:50:00,36.65,36.83,36.65,36.83,16000.0,18.5345,18.6255,18.5345,18.6255,16000.0
2008-04-11 12:00:00,36.81,36.86,36.71,36.79,16100.0,18.6154,18.6407,18.5648,18.6053,16100.0
2008-04-11 12:10:00,36.79,36.83,36.7,36.71,5100.0,18.6053,18.6255,18.5597,18.5648,5100.0
2008-04-11 12:20:00,36.7,36.75,36.66,36.7,28100.0,18.5597,18.585,18.5395,18.5597,28100.0
2008-04-11 12:30:00,36.7,36.8,36.68,36.71,17400.0,18.5597,18.6103,18.5496,18.5648,17400.0
2008-04-11 12:40:00,36.73,36.76,36.7,36.72,18600.0,18.5749,18.5901,18.5597,18.5699,18600.0
2008-04-11 12:50:00,36.72,36.75,36.7,36.7,7900.0,18.5699,18.585,18.5597,18.5597,7900.0
2008-04-11 13:00:00,36.71,36.76,36.62,36.65,18200.0,18.5648,18.5901,18.5193,18.5345,18200.0
2008-04-11 13:10:00,36.66,36.82,36.66,36.77,5800.0,18.5395,18.6204,18.5395,18.5951,5800.0
2008-04-11 13:20:00,36.75,36.81,36.64,36.64,6600.0,18.585,18.6154,18.5294,18.5294,6600.0
2008-04-11 13:30:00,36.63,36.67,36.56,36.61,9300.0,18.5243,18.5446,18.4889,18.5142,9300.0
2008-04-11 13:40:00,36.56,36.59,36.54,36.58,7200.0,18.4889,18.5041,18.4788,18.4991,7200.0
2008-04-11 13:50:00,36.55,36.6,36.51,36.55,11100.0,18.4839,18.5092,18.4637,18.4839,11100.0
2008-04-11 14:00:00,36.6,36.69,36.5,36.56,19300.0,18.5092,18.5547,18.4586,18.4889,19300.0
2008-04-11 14:10:00,36.54,36.54,36.4,36.42,12600.0,18.4788,18.4788,18.408,18.4181,12600.0
2008-04-11 14:20:00,36.46,36.55,36.43,36.55,11000.0,18.4384,18.4839,18.4232,18.4839,11000.0
2008-04-11 14:30:00,36.55,36.57,36.46,36.48,8000.0,18.4839,18.494,18.4384,18.4485,8000.0
2008-04-11 14:40:00,36.48,36.5,36.29,36.44,52200.0,18.4485,18.4586,18.3524,18.4283,52200.0
2008-04-11 14:50:00,36.44,36.56,36.44,36.46,9200.0,18.4283,18.4889,18.4283,18.4384,9200.0
2008-04-11 15:00:00,36.46,36.47,36.34,36.38,16900.0,18.4384,18.4434,18.3777,18.3979,16900.0
2008-04-11 15:10:00,36.39,36.42,36.33,36.39,12600.0,18.403,18.4181,18.3726,18.403,12600.0
2008-04-11 15:20:00,36.4,36.46,36.39,36.42,12000.0,18.408,18.4384,18.403,18.4181,12000.0
2008-04-11 15:30:00,36.42,36.47,36.39,36.4,25700.0,18.4181,18.4434,18.403,18.408,25700.0
2008-04-11 15:40:00,36.39,36.4,36.24,36.37,27200.0,18.403,18.408,18.3271,18.3929,27200.0
2008-04-11 15:50:00,36.37,36.58,36.35,36.49,44000.0,18.3929,18.4991,18.3827,18.4535,44000.0
2008-04-14 09:30:00,36.44,36.52,36.25,36.35,6900.0,18.4283,18.4687,18.3322,18.3827,6900.0
2008-04-14 09:40:00,36.38,36.55,36.26,36.55,10100.0,18.3979,18.4839,18.3372,18.4839,10100.0
2008-04-14 09:50:00,36.53,36.66,36.51,36.6,8400.0,18.4738,18.5395,18.4637,18.5092,8400.0
2008-04-14 10:00:00,36.58,36.82,36.58,36.79,9000.0,18.4991,18.6204,18.4991,18.6053,9000.0
2008-04-14 10:10:00,36.75,36.8,36.68,36.7,6500.0,18.585,18.6103,18.5496,18.5597,6500.0
2008-04-14 10:20:00,36.74,36.74,36.44,36.47,16700.0,18.58,18.58,18.4283,18.4434,16700.0
2008-04-14 10:30:00,36.47,36.58,36.44,36.55,13000.0,18.4434,18.4991,18.4283,18.4839,13000.0
2008-04-14 10:40:00,36.58,36.79,36.51,36.64,13100.0,18.4991,18.6053,18.4637,18.5294,13100.0
2008-04-14 10:50:00,36.61,36.7,36.61,36.7,4800.0,18.5142,18.5597,18.5142,18.5597,4800.0
2008-04-14 11:00:00,36.72,36.77,36.68,36.74,4500.0,18.5699,18.5951,18.5496,18.58,4500.0
2008-04-14 11:10:00,36.72,36.72,36.61,36.61,2000.0,18.5699,18.5699,18.5142,18.5142,2000.0
2008-04-14 11:20:00,36.63,36.7,36.55,36.56,4000.0,18.5243,18.5597,18.4839,18.4889,4000.0
2008-04-14 11:30:00,36.55,36.56,36.49,36.53,4800.0,18.4839,18.4889,18.4535,18.4738,4800.0
2008-04-14 11:40:00,36.55,36.61,36.51,36.61,3100.0,18.4839,18.5142,18.4637,18.5142,3100.0
2008-04-14 11:50:00,36.58,36.65,36.54,36.65,2800.0,18.4991,18.5345,18.4788,18.5345,2800.0
2008-04-14 12:00:00,36.59,36.8,36.59,36.76,55400.0,18.5041,18.6103,18.5041,18.5901,55400.0
2008-04-14 12:10:00,36.75,36.82,36.49,36.58,46600.0,18.585,18.6204,18.4535,18.4991,46600.0
2008-04-14 12:20:00,36.69,36.83,36.49,36.8,37400.0,18.5547,18.6255,18.4535,18.6103,37400.0
2008-04-14 12:30:00,36.79,36.84,36.75,36.82,20700.0,18.6053,18.6305,18.585,18.6204,20700.0
2008-04-14 12:40:00,36.77,36.93,36.75,36.93,18600.0,18.5951,18.6761,18.585,18.6761,18600.0
2008-04-14 12:50:00,36.88,37.0,36.88,36.93,5200.0,18.6508,18.7115,18.6508,18.6761,5200.0
2008-04-14 13:00:00,36.9,36.9,36.77,36.81,2500.0,18.6609,18.6609,18.5951,18.6154,2500.0
2008-04-14 13:10:00,36.81,36.83,36.64,36.64,5000.0,18.6154,18.6255,18.5294,18.5294,5000.0
2008-04-14 13:20:00,36.63,36.76,36.63,36.76,5900.0,18.5243,18.5901,18.5243,18.5901,5900.0
2008-04-14 13:30:00,36.76,36.76,36.7,36.7,4200.0,18.5901,18.5901,18.5597,18.5597,4200.0
2008-04-14 13:40:00,36.72,36.74,36.7,36.73,6900.0,18.5699,18.58,18.5597,18.5749,6900.0
2008-04-14 13:50:00,36.72,36.75,36.7,36.72,8800.0,18.5699,18.585,18.5597,18.5699,8800.0
2008-04-14 14:00:00,36.72,36.73,36.65,36.65,6000.0,18.5699,18.5749,18.5345,18.5345,6000.0
2008-04-14 14:10:00,36.65,36.69,36.6,36.6,13200.0,18.5345,18.5547,18.5092,18.5092,13200.0
2008-04-14 14:20:00,36.6,36.66,36.6,36.63,9300.0,18.5092,18.5395,18.5092,18.5243,9300.0
2008-04-14 14:30:00,36.63,36.73,36.59,36.69,11400.0,18.5243,18.5749,18.5041,18.5547,11400.0
2008-04-14 14:40:00,36.71,36.74,36.66,36.7,19900.0,18.5648,18.58,18.5395,18.5597,19900.0
2008-04-14 14:50:00,36.7,36.7,36.56,36.6,13200.0,18.5597,18.5597,18.4889,18.5092,13200.0
2008-04-14 15:00:00,36.57,36.66,36.54,36.61,21200.0,18.494,18.5395,18.4788,18.5142,21200.0
2008-04-14 15:10:00,36.6,36.65,36.57,36.62,14200.0,18.5092,18.5345,18.494,18.5193,14200.0
2008-04-14 15:20:00,36.64,36.68,36.51,36.51,13300.0,18.5294,18.5496,18.4637,18.4637,13300.0
2008-04-14 15:30:00,36.49,36.58,36.45,36.51,44400.0,18.4535,18.4991,18.4333,18.4637,44400.0
2008-04-14 15:40:00,36.53,36.57,36.5,36.52,10500.0,18.4738,18.494,18.4586,18.4687,10500.0
2008-04-14 15:50:00,36.51,36.56,36.49,36.51,26000.0,18.4637,18.4889,18.4535,18.4637,26000.0
2008-04-15 09:30:00,36.83,37.0,36.5,36.92,9100.0,18.6255,18.7115,18.4586,18.671,9100.0
2008-04-15 09:40:00,36.94,36.94,36.7,36.82,4500.0,18.6811,18.6811,18.5597,18.6204,4500.0
2008-04-15 09:50:00,36.79,36.8,36.55,36.61,29000.0,18.6053,18.6103,18.4839,18.5142,29000.0
2008-04-15 10:00:00,36.65,36.69,36.51,36.55,4900.0,18.5345,18.5547,18.4637,18.4839,4900.0
2008-04-15 10:10:00,36.57,36.62,36.51,36.57,3700.0,18.494,18.5193,18.4637,18.494,3700.0
2008-04-15 10:20:00,36.58,36.6,36.44,36.44,6000.0,18.4991,18.5092,18.4283,18.4283,6000.0
2008-04-15 10:30:00,36.44,36.53,36.33,36.53,8700.0,18.4283,18.4738,18.3726,18.4738,8700.0
2008-04-15 10:40:00,36.5,36.57,36.44,36.56,6300.0,18.4586,18.494,18.4283,18.4889,6300.0
2008-04-15 10:50:00,36.55,36.55,36.38,36.55,11500.0,18.4839,18.4839,18.3979,18.4839,11500.0
2008-04-15 11:00:00,36.53,36.57,36.42,36.47,4000.0,18.4738,18.494,18.4181,18.4434,4000.0
2008-04-15 11:10:00,36.45,36.46,36.27,36.36,4200.0,18.4333,18.4384,18.3423,18.3878,4200.0
2008-04-15 11:20:00,36.32,36.35,36.25,36.27,4300.0,18.3676,18.3827,18.3322,18.3423,4300.0
2008-04-15 11:30:00,36.26,36.31,36.15,36.18,7900.0,18.3372,18.3625,18.2816,18.2968,7900.0
2008-04-15 11:40:00,36.13,36.25,36.09,36.23,10400.0,18.2715,18.3322,18.2513,18.3221,10400.0
2008-04-15 11:50:00,36.21,36.26,36.18,36.25,11300.0,18.3119,18.3372,18.2968,18.3322,11300.0
2008-04-15 12:00:00,36.26,36.34,36.26,36.3,8700.0,18.3372,18.3777,18.3372,18.3575,8700.0
2008-04-15 12:10:00,36.34,36.34,36.29,36.3,7800.0,18.3777,18.3777,18.3524,18.3575,7800.0
2008-04-15 12:20:00,36.3,36.39,36.27,36.39,6800.0,18.3575,18.403,18.3423,18.403,6800.0
2008-04-15 12:30:00,36.41,36.43,36.36,36.41,4500.0,18.4131,18.4232,18.3878,18.4131,4500.0
2008-04-15 12:40:00,36.43,36.49,36.4,36.49,5200.0,18.4232,18.4535,18.408,18.4535,5200.0
2008-04-15 12:50:00,36.49,36.52,36.45,36.48,2800.0,18.4535,18.4687,18.4333,18.4485,2800.0
2008-04-15 13:00:00,36.52,36.59,36.48,36.5,4700.0,18.4687,18.5041,18.4485,18.4586,4700.0
2008-04-15 13:10:00,36.5,36.62,36.46,36.62,4400.0,18.4586,18.5193,18.4384,18.5193,4400.0
2008-04-15 13:20:00,36.58,36.62,36.56,36.59,5200.0,18.4991,18.5193,18.4889,18.5041,5200.0
2008-04-15 13:30:00,36.62,36.62,36.49,36.5,5500.0,18.5193,18.5193,18.4535,18.4586,5500.0
2008-04-15 13:40:00,36.5,36.57,36.45,36.53,8400.0,18.4586,18.494,18.4333,18.4738,8400.0
2008-04-15 13:50:00,36.53,36.59,36.52,36.55,9500.0,18.4738,18.5041,18.4687,18.4839,9500.0
2008-04-15 14:00:00,36.56,36.64,36.53,36.53,25700.0,18.4889,18.5294,18.4738,18.4738,25700.0
2008-04-15 14:10:00,36.53,36.54,36.42,36.42,8200.0,18.4738,18.4788,18.4181,18.4181,8200.0
2008-04-15 14:20:00,36.4,36.44,36.35,36.37,3800.0,18.408,18.4283,18.3827,18.3929,3800.0
2008-04-15 14:30:00,36.37,36.5,36.37,36.5,4700.0,18.3929,18.4586,18.3929,18.4586,4700.0
2008-04-15 14:40:00,36.47,36.47,36.37,36.4,6800.0,18.4434,18.4434,18.3929,18.408,6800.0
2008-04-15 14:50:00,36.4,36.41,36.3,36.31,5400.0,18.408,18.4131,18.3575,18.3625,5400.0
2008-04-15 15:00:00,36.3,36.41,36.3,36.36,6400.0,18.3575,18.4131,18.3575,18.3878,6400.0
2008-04-15 15:10:00,36.38,36.47,36.36,36.38,9000.0,18.3979,18.4434,18.3878,18.3979,9000.0
2008-04-15 15:20:00,36.38,36.43,36.36,36.38,13800.0,18.3979,18.4232,18.3878,18.3979,13800.0
2008-04-15 15:30:00,36.38,36.48,36.36,36.36,8300.0,18.3979,18.4485,18.3878,18.3878,8300.0
2008-04-15 15:40:00,36.36,36.44,36.3,36.37,7900.0,18.3878,18.4283,18.3575,18.3929,7900.0
2008-04-15 15:50:00,36.36,36.72,36.36,36.72,33900.0,18.3878,18.5699,18.3878,18.5699,33900.0
2008-04-16 09:30:00,37.18,37.32,36.99,36.99,5500.0,18.8025,18.8733,18.7064,18.7064,5500.0
2008-04-16 09:40:00,36.97,37.14,36.97,37.14,9700.0,18.6963,18.7823,18.6963,18.7823,9700.0
2008-04-16 09:50:00,37.07,37.28,37.07,37.18,5900.0,18.7469,18.8531,18.7469,18.8025,5900.0
2008-04-16 10:00:00,37.12,37.4,37.12,37.28,10200.0,18.7721,18.9137,18.7721,18.8531,10200.0
2008-04-16 10:10:00,37.29,37.4,37.25,37.4,4000.0,18.8581,18.9137,18.8379,18.9137,4000.0
2008-04-16 10:20:00,37.4,37.54,37.38,37.49,17200.0,18.9137,18.9845,18.9036,18.9593,17200.0
2008-04-16 10:30:00,37.48,37.58,37.39,37.45,12600.0,18.9542,19.0048,18.9087,18.939,12600.0
2008-04-16 10:40:00,37.46,37.5,37.3,37.5,8900.0,18.9441,18.9643,18.8632,18.9643,8900.0
2008-04-16 10:50:00,37.5,37.5,37.4,37.45,5500.0,18.9643,18.9643,18.9137,18.939,5500.0
2008-04-16 11:00:00,37.47,37.55,37.47,37.47,10800.0,18.9491,18.9896,18.9491,18.9491,10800.0
2008-04-16 11:10:00,37.51,37.51,37.42,37.42,5000.0,18.9694,18.9694,18.9239,18.9239,5000.0
2008-04-16 11:20:00,37.37,37.49,37.32,37.49,3800.0,18.8986,18.9593,18.8733,18.9593,3800.0
2008-04-16 11:30:00,37.46,37.5,37.38,37.45,16000.0,18.9441,18.9643,18.9036,18.939,16000.0
2008-04-16 11:40:00,37.43,37.46,37.26,37.35,5200.0,18.9289,18.9441,18.8429,18.8885,5200.0
2008-04-16 11:50:00,37.36,37.37,37.19,37.29,10500.0,18.8935,18.8986,18.8075,18.8581,10500.0
2008-04-16 12:00:00,37.31,37.39,37.17,37.34,14000.0,18.8682,18.9087,18.7974,18.8834,14000.0
2008-04-16 12:10:00,37.34,37.45,37.32,37.41,6000.0,18.8834,18.939,18.8733,18.9188,6000.0
2008-04-16 12:20:00,37.39,37.43,37.35,37.39,4000.0,18.9087,18.9289,18.8885,18.9087,4000.0
2008-04-16 12:30:00,37.39,37.46,37.39,37.46,3400.0,18.9087,18.9441,18.9087,18.9441,3400.0
2008-04-16 12:40:00,37.41,37.52,37.41,37.45,111900.0,18.9188,18.9744,18.9188,18.939,111900.0
2008-04-16 12:50:00,37.48,37.65,37.45,37.57,4400.0,18.9542,19.0402,18.939,18.9997,4400.0
2008-04-16 13:00:00,37.62,37.77,37.62,37.77,9800.0,19.025,19.1009,19.025,19.1009,9800.0
2008-04-16 13:10:00,37.77,37.84,37.77,37.79,16800.0,19.1009,19.1363,19.1009,19.111,16800.0
2008-04-16 13:20:00,37.77,37.8,37.75,37.78,3000.0,19.1009,19.116,19.0907,19.1059,3000.0
2008-04-16 13:30:00,37.78,37.83,37.78,37.82,14900.0,19.1059,19.1312,19.1059,19.1261,14900.0
2008-04-16 13:40:00,37.82,37.9,37.81,37.89,9400.0,19.1261,19.1666,19.1211,19.1615,9400.0
2008-04-16 13:50:00,37.88,37.93,37.83,37.86,18600.0,19.1565,19.1818,19.1312,19.1464,18600.0
2008-04-16 14:00:00,37.85,37.87,37.75,37.8,34500.0,19.1413,19.1514,19.0907,19.116,34500.0
2008-04-16 14:10:00,37.76,37.95,37.76,37.9,23300.0,19.0958,19.1919,19.0958,19.1666,23300.0
2008-04-16 14:20:00,37.87,37.92,37.8,37.81,24800.0,19.1514,19.1767,19.116,19.1211,24800.0
2008-04-16 14:30:00,37.8,37.99,37.76,37.88,37100.0,19.116,19.2121,19.0958,19.1565,37100.0
2008-04-16 14:40:00,37.91,37.95,37.86,37.92,5500.0,19.1717,19.1919,19.1464,19.1767,5500.0
2008-04-16 14:50:00,37.94,38.06,37.94,38.01,21200.0,19.1868,19.2475,19.1868,19.2222,21200.0
2008-04-16 15:00:00,38.01,38.15,37.98,38.14,17200.0,19.2222,19.293,19.2071,19.288,17200.0
2008-04-16 15:10:00,38.14,38.39,38.14,38.34,17400.0,19.288,19.4144,19.288,19.3891,17400.0
2008-04-16 15:20:00,38.33,38.47,38.3,38.39,25400.0,19.3841,19.4549,19.3689,19.4144,25400.0
2008-04-16 15:30:00,38.38,38.42,38.32,38.42,22500.0,19.4093,19.4296,19.379,19.4296,22500.0
2008-04-16 15:40:00,38.4,38.74,38.4,38.67,55100.0,19.4195,19.5914,19.4195,19.556,55100.0
2008-04-16 15:50:00,38.68,38.93,38.51,38.69,73700.0,19.5611,19.6875,19.4751,19.5661,73700.0
2008-04-17 09:30:00,38.59,38.59,38.13,38.15,9600.0,19.5155,19.5155,19.2829,19.293,9600.0
2008-04-17 09:40:00,38.15,38.24,38.04,38.04,9700.0,19.293,19.3385,19.2374,19.2374,9700.0
2008-04-17 09:50:00,38.09,38.09,37.81,37.95,5300.0,19.2627,19.2627,19.1211,19.1919,5300.0
2008-04-17 10:00:00,37.95,38.02,37.88,37.88,7000.0,19.1919,19.2273,19.1565,19.1565,7000.0
2008-04-17 10:10:00,37.85,38.22,37.85,38.2,17500.0,19.1413,19.3284,19.1413,19.3183,17500.0
2008-04-17 10:20:00,38.21,38.21,37.96,37.96,4400.0,19.3234,19.3234,19.1969,19.1969,4400.0
2008-04-17 10:30:00,37.96,38.04,37.84,38.03,18900.0,19.1969,19.2374,19.1363,19.2323,18900.0
2008-04-17 10:40:00,38.05,38.05,37.98,37.98,8000.0,19.2425,19.2425,19.2071,19.2071,8000.0
2008-04-17 10:50:00,38.0,38.01,37.9,37.9,5800.0,19.2172,19.2222,19.1666,19.1666,5800.0
2008-04-17 11:00:00,37.93,37.98,37.88,37.92,9000.0,19.1818,19.2071,19.1565,19.1767,9000.0
2008-04-17 11:10:00,37.92,38.05,37.91,37.99,6500.0,19.1767,19.2425,19.1717,19.2121,6500.0
2008-04-17 11:20:00,38.0,38.0,37.88,37.92,6300.0,19.2172,19.2172,19.1565,19.1767,6300.0
2008-04-17 11:30:00,37.9,38.02,37.89,37.98,6500.0,19.1666,19.2273,19.1615,19.2071,6500.0
2008-04-17 11:40:00,37.98,38.05,37.96,38.0,10800.0,19.2071,19.2425,19.1969,19.2172,10800.0
2008-04-17 11:50:00,38.02,38.05,37.98,38.02,3200.0,19.2273,19.2425,19.2071,19.2273,3200.0
2008-04-17 12:00:00,38.01,38.12,38.01,38.1,4800.0,19.2222,19.2779,19.2222,19.2677,4800.0
2008-04-17 12:10:00,38.1,38.17,38.09,38.09,6600.0,19.2677,19.3031,19.2627,19.2627,6600.0
2008-04-17 12:20:00,38.09,38.11,38.01,38.02,2300.0,19.2627,19.2728,19.2222,19.2273,2300.0
2008-04-17 12:30:00,38.01,38.05,38.0,38.05,2700.0,19.2222,19.2425,19.2172,19.2425,2700.0
2008-04-17 12:40:00,38.04,38.05,38.01,38.02,1700.0,19.2374,19.2425,19.2222,19.2273,1700.0
2008-04-17 12:50:00,38.05,38.05,38.04,38.05,3000.0,19.2425,19.2425,19.2374,19.2425,3000.0
2008-04-17 13:00:00,38.07,38.1,38.04,38.1,5500.0,19.2526,19.2677,19.2374,19.2677,5500.0
2008-04-17 13:10:00,38.1,38.25,38.03,38.2,15600.0,19.2677,19.3436,19.2323,19.3183,15600.0
2008-04-17 13:20:00,38.16,38.39,38.16,38.39,7200.0,19.2981,19.4144,19.2981,19.4144,7200.0
2008-04-17 13:30:00,38.37,38.47,38.34,38.41,14900.0,19.4043,19.4549,19.3891,19.4245,14900.0
2008-04-17 13:40:00,38.39,38.43,38.36,38.43,9500.0,19.4144,19.4346,19.3992,19.4346,9500.0
2008-04-17 13:50:00,38.43,38.46,38.38,38.45,8300.0,19.4346,19.4498,19.4093,19.4447,8300.0
2008-04-17 14:00:00,38.44,38.45,38.4,38.43,7800.0,19.4397,19.4447,19.4195,19.4346,7800.0
2008-04-17 14:10:00,38.41,38.48,38.41,38.41,10700.0,19.4245,19.4599,19.4245,19.4245,10700.0
2008-04-17 14:20:00,38.44,38.73,38.44,38.53,22000.0,19.4397,19.5863,19.4397,19.4852,22000.0
2008-04-17 14:30:00,38.52,38.92,38.52,38.78,28400.0,19.4801,19.6824,19.4801,19.6116,28400.0
2008-04-17 14:40:00,38.79,38.8,38.71,38.72,9800.0,19.6167,19.6217,19.5762,19.5813,9800.0
2008-04-17 14:50:00,38.7,38.72,38.58,38.61,11000.0,19.5712,19.5813,19.5105,19.5257,11000.0
2008-04-17 15:00:00,38.6,38.65,38.55,38.63,14000.0,19.5206,19.5459,19.4953,19.5358,14000.0
2008-04-17 15:10:00,38.63,38.65,38.61,38.61,15900.0,19.5358,19.5459,19.5257,19.5257,15900.0
2008-04-17 15:20:00,38.62,38.88,38.59,38.7,42500.0,19.5307,19.6622,19.5155,19.5712,42500.0
2008-04-17 15:30:00,38.68,38.77,38.65,38.73,23400.0,19.5611,19.6066,19.5459,19.5863,23400.0
2008-04-17 15:40:00,38.75,38.76,38.7,38.73,15100.0,19.5965,19.6015,19.5712,19.5863,15100.0
2008-04-17 15:50:00,38.72,38.88,38.72,38.84,39600.0,19.5813,19.6622,19.5813,19.642,39600.0
2008-04-18 09:30:00,39.52,39.86,39.0,39.17,29600.0,19.9859,20.1578,19.7229,19.8089,29600.0
2008-04-18 09:40:00,39.19,39.4,39.11,39.38,25200.0,19.819,19.9252,19.7785,19.9151,25200.0
2008-04-18 09:50:00,39.38,39.42,39.17,39.17,54700.0,19.9151,19.9353,19.8089,19.8089,54700.0
2008-04-18 10:00:00,39.25,39.52,39.17,39.45,79600.0,19.8493,19.9859,19.8089,19.9505,79600.0
2008-04-18 10:10:00,39.45,39.57,39.45,39.49,18500.0,19.9505,20.0111,19.9505,19.9707,18500.0
2008-04-18 10:20:00,39.5,39.73,39.49,39.56,16400.0,19.9757,20.0921,19.9707,20.0061,16400.0
2008-04-18 10:30:00,39.58,39.76,39.54,39.75,46100.0,20.0162,20.1072,19.996,20.1022,46100.0
2008-04-18 10:40:00,39.74,39.93,39.71,39.86,18200.0,20.0971,20.1932,20.0819,20.1578,18200.0
2008-04-18 10:50:00,39.81,39.86,39.74,39.78,5900.0,20.1325,20.1578,20.0971,20.1173,5900.0
2008-04-18 11:00:00,39.76,39.89,39.65,39.66,18300.0,20.1072,20.173,20.0516,20.0567,18300.0
2008-04-18 11:10:00,39.71,39.77,39.56,39.6,24200.0,20.0819,20.1123,20.0061,20.0263,24200.0
2008-04-18 11:20:00,39.6,39.63,39.48,39.53,14200.0,20.0263,20.0415,19.9656,19.9909,14200.0
2008-04-18 11:30:00,39.59,39.67,39.49,39.58,25900.0,20.0213,20.0617,19.9707,20.0162,25900.0
2008-04-18 11:40:00,39.58,39.87,39.56,39.85,17800.0,20.0162,20.1629,20.0061,20.1527,17800.0
2008-04-18 11:50:00,39.85,39.9,39.72,39.76,15800.0,20.1527,20.178,20.087,20.1072,15800.0
2008-04-18 12:00:00,39.76,39.84,39.68,39.81,23400.0,20.1072,20.1477,20.0668,20.1325,23400.0
2008-04-18 12:10:00,39.83,39.86,39.8,39.86,4500.0,20.1426,20.1578,20.1275,20.1578,4500.0
2008-04-18 12:20:00,39.86,39.99,39.85,39.99,18100.0,20.1578,20.2235,20.1527,20.2235,18100.0
2008-04-18 12:30:00,39.97,40.12,39.96,40.06,37200.0,20.2134,20.2893,20.2084,20.2589,37200.0
2008-04-18 12:40:00,40.05,40.11,39.97,40.01,15200.0,20.2539,20.2842,20.2134,20.2337,15200.0
2008-04-18 12:50:00,40.02,40.08,39.94,40.0,19200.0,20.2387,20.2691,20.1983,20.2286,19200.0
2008-04-18 13:00:00,40.02,40.29,39.97,40.27,25000.0,20.2387,20.3753,20.2134,20.3651,25000.0
2008-04-18 13:10:00,40.22,40.3,40.16,40.29,7000.0,20.3399,20.3803,20.3095,20.3753,7000.0
2008-04-18 13:20:00,40.28,40.4,40.17,40.19,28300.0,20.3702,20.4309,20.3146,20.3247,28300.0
2008-04-18 13:30:00,40.2,40.32,40.08,40.16,28600.0,20.3297,20.3904,20.2691,20.3095,28600.0
2008-04-18 13:40:00,40.21,40.47,40.21,40.46,27600.0,20.3348,20.4663,20.3348,20.4612,27600.0
2008-04-18 13:50:00,40.42,40.43,40.25,40.34,12400.0,20.441,20.4461,20.355,20.4005,12400.0
2008-04-18 14:00:00,40.34,40.4,40.04,40.04,35900.0,20.4005,20.4309,20.2488,20.2488,35900.0
2008-04-18 14:10:00,40.05,40.07,39.96,40.07,55800.0,20.2539,20.264,20.2084,20.264,55800.0
2008-04-18 14:20:00,40.07,40.09,39.84,40.0,93300.0,20.264,20.2741,20.1477,20.2286,93300.0
2008-04-18 14:30:00,39.94,39.98,39.92,39.92,43200.0,20.1983,20.2185,20.1881,20.1881,43200.0
2008-04-18 14:40:00,39.96,40.07,39.94,40.0,25300.0,20.2084,20.264,20.1983,20.2286,25300.0
2008-04-18 14:50:00,40.0,40.03,39.82,39.86,25000.0,20.2286,20.2438,20.1376,20.1578,25000.0
2008-04-18 15:00:00,39.85,40.0,39.82,39.87,76300.0,20.1527,20.2286,20.1376,20.1629,76300.0
2008-04-18 15:10:00,39.87,40.0,39.8,39.8,27900.0,20.1629,20.2286,20.1275,20.1275,27900.0
2008-04-18 15:20:00,39.8,39.8,39.58,39.69,26000.0,20.1275,20.1275,20.0162,20.0718,26000.0
2008-04-18 15:30:00,39.67,39.73,39.63,39.65,16900.0,20.0617,20.0921,20.0415,20.0516,16900.0
2008-04-18 15:40:00,39.66,39.71,39.62,39.67,53300.0,20.0567,20.0819,20.0364,20.0617,53300.0
2008-04-18 15:50:00,39.67,39.67,39.45,39.49,88900.0,20.0617,20.0617,19.9505,19.9707,88900.0
2008-04-21 09:30:00,39.35,39.93,39.25,39.9,10500.0,19.8999,20.1932,19.8493,20.178,10500.0
2008-04-21 09:40:00,39.87,40.1,39.83,39.91,36100.0,20.1629,20.2792,20.1426,20.1831,36100.0
2008-04-21 09:50:00,39.95,40.0,39.72,40.0,12300.0,20.2033,20.2286,20.087,20.2286,12300.0
2008-04-21 10:00:00,39.94,39.98,39.82,39.84,9600.0,20.1983,20.2185,20.1376,20.1477,9600.0
2008-04-21 10:10:00,39.84,39.86,39.63,39.63,9800.0,20.1477,20.1578,20.0415,20.0415,9800.0
2008-04-21 10:20:00,39.64,39.65,39.57,39.57,7900.0,20.0465,20.0516,20.0111,20.0111,7900.0
2008-04-21 10:30:00,39.6,39.74,39.57,39.74,26500.0,20.0263,20.0971,20.0111,20.0971,26500.0
2008-04-21 10:40:00,39.77,39.8,39.73,39.73,4300.0,20.1123,20.1275,20.0921,20.0921,4300.0
2008-04-21 10:50:00,39.73,39.76,39.68,39.71,7600.0,20.0921,20.1072,20.0668,20.0819,7600.0
2008-04-21 11:00:00,39.71,39.74,39.67,39.69,7900.0,20.0819,20.0971,20.0617,20.0718,7900.0
2008-04-21 11:10:00,39.68,39.73,39.68,39.73,34100.0,20.0668,20.0921,20.0668,20.0921,34100.0
2008-04-21 11:20:00,39.73,39.84,39.7,39.82,16000.0,20.0921,20.1477,20.0769,20.1376,16000.0
2008-04-21 11:30:00,39.81,39.9,39.78,39.88,15600.0,20.1325,20.178,20.1173,20.1679,15600.0
2008-04-21 11:40:00,39.84,39.86,39.8,39.84,3400.0,20.1477,20.1578,20.1275,20.1477,3400.0
2008-04-21 11:50:00,39.84,39.9,39.83,39.89,8600.0,20.1477,20.178,20.1426,20.173,8600.0
2008-04-21 12:00:00,39.88,40.03,39.87,40.01,18200.0,20.1679,20.2438,20.1629,20.2337,18200.0
2008-04-21 12:10:00,40.01,40.02,39.96,39.96,5700.0,20.2337,20.2387,20.2084,20.2084,5700.0
2008-04-21 12:20:00,39.93,39.93,39.83,39.83,2100.0,20.1932,20.1932,20.1426,20.1426,2100.0
2008-04-21 12:30:00,39.88,39.92,39.83,39.9,5300.0,20.1679,20.1881,20.1426,20.178,5300.0
2008-04-21 12:40:00,39.88,40.02,39.88,39.92,7000.0,20.1679,20.2387,20.1679,20.1881,7000.0
2008-04-21 12:50:00,39.91,39.94,39.85,39.91,7700.0,20.1831,20.1983,20.1527,20.1831,7700.0
2008-04-21 13:00:00,39.93,40.08,39.89,39.99,12500.0,20.1932,20.2691,20.173,20.2235,12500.0
2008-04-21 13:10:00,39.99,40.0,39.95,39.99,5400.0,20.2235,20.2286,20.2033,20.2235,5400.0
2008-04-21 13:20:00,39.98,40.0,39.92,39.93,2900.0,20.2185,20.2286,20.1881,20.1932,2900.0
2008-04-21 13:30:00,39.93,39.93,39.81,39.83,2000.0,20.1932,20.1932,20.1325,20.1426,2000.0
2008-04-21 13:40:00,39.81,39.82,39.64,39.66,4900.0,20.1325,20.1376,20.0465,20.0567,4900.0
2008-04-21 13:50:00,39.67,39.67,39.62,39.62,2400.0,20.0617,20.0617,20.0364,20.0364,2400.0
2008-04-21 14:00:00,39.64,39.64,39.59,39.59,13200.0,20.0465,20.0465,20.0213,20.0213,13200.0
2008-04-21 14:10:00,39.59,39.72,39.5,39.72,24600.0,20.0213,20.087,19.9757,20.087,24600.0
2008-04-21 14:20:00,39.72,39.74,39.46,39.49,11200.0,20.087,20.0971,19.9555,19.9707,11200.0
2008-04-21 14:30:00,39.47,39.65,39.46,39.6,4300.0,19.9606,20.0516,19.9555,20.0263,4300.0
2008-04-21 14:40:00,39.63,39.69,39.58,39.69,2700.0,20.0415,20.0718,20.0162,20.0718,2700.0
2008-04-21 14:50:00,39.68,39.7,39.64,39.65,5000.0,20.0668,20.0769,20.0465,20.0516,5000.0
2008-04-21 15:00:00,39.68,39.9,39.65,39.81,8900.0,20.0668,20.178,20.0516,20.1325,8900.0
2008-04-21 15:10:00,39.83,39.85,39.76,39.76,2400.0,20.1426,20.1527,20.1072,20.1072,2400.0
2008-04-21 15:20:00,39.76,39.82,39.72,39.78,7400.0,20.1072,20.1376,20.087,20.1173,7400.0
2008-04-21 15:30:00,39.78,39.82,39.71,39.76,13300.0,20.1173,20.1376,20.0819,20.1072,13300.0
2008-04-21 15:40:00,39.75,39.76,39.68,39.75,13500.0,20.1022,20.1072,20.0668,20.1022,13500.0
2008-04-21 15:50:00,39.75,39.82,39.65,39.75,30500.0,20.1022,20.1376,20.0516,20.1022,30500.0
2008-04-22 09:30:00,39.4,39.48,38.92,39.39,54600.0,19.9252,19.9656,19.6824,19.9201,54600.0
2008-04-22 09:40:00,39.38,39.79,39.38,39.43,27400.0,19.9151,20.1224,19.9151,19.9403,27400.0
2008-04-22 09:50:00,39.43,39.51,39.29,39.5,8600.0,19.9403,19.9808,19.8695,19.9757,8600.0
2008-04-22 10:00:00,39.51,39.74,39.41,39.61,8100.0,19.9808,20.0971,19.9302,20.0314,8100.0
2008-04-22 10:10:00,39.61,39.64,39.51,39.52,7900.0,20.0314,20.0465,19.9808,19.9859,7900.0
2008-04-22 10:20:00,39.55,39.55,39.41,39.44,23100.0,20.001,20.001,19.9302,19.9454,23100.0
2008-04-22 10:30:00,39.45,39.5,39.41,39.45,22500.0,19.9505,19.9757,19.9302,19.9505,22500.0
2008-04-22 10:40:00,39.45,39.5,39.42,39.45,32000.0,19.9505,19.9757,19.9353,19.9505,32000.0
2008-04-22 10:50:00,39.45,39.47,39.42,39.43,51500.0,19.9505,19.9606,19.9353,19.9403,51500.0
2008-04-22 11:00:00,39.44,39.52,39.42,39.47,14300.0,19.9454,19.9859,19.9353,19.9606,14300.0
2008-04-22 11:10:00,39.51,39.6,39.48,39.6,7900.0,19.9808,20.0263,19.9656,20.0263,7900.0
2008-04-22 11:20:00,39.59,39.6,39.51,39.55,11600.0,20.0213,20.0263,19.9808,20.001,11600.0
2008-04-22 11:30:00,39.58,39.62,39.53,39.57,115300.0,20.0162,20.0364,19.9909,20.0111,115300.0
2008-04-22 11:40:00,39.6,39.6,39.51,39.6,7800.0,20.0263,20.0263,19.9808,20.0263,7800.0
2008-04-22 11:50:00,39.6,39.67,39.41,39.51,23800.0,20.0263,20.0617,19.9302,19.9808,23800.0
2008-04-22 12:00:00,39.53,39.6,39.51,39.56,16400.0,19.9909,20.0263,19.9808,20.0061,16400.0
2008-04-22 12:10:00,39.58,39.6,39.54,39.54,5500.0,20.0162,20.0263,19.996,19.996,5500.0
2008-04-22 12:20:00,39.52,39.52,39.33,39.42,5700.0,19.9859,19.9859,19.8898,19.9353,5700.0
2008-04-22 12:30:00,39.45,39.48,39.34,39.45,9800.0,19.9505,19.9656,19.8948,19.9505,9800.0
2008-04-22 12:40:00,39.43,39.44,39.17,39.25,5700.0,19.9403,19.9454,19.8089,19.8493,5700.0
2008-04-22 12:50:00,39.26,39.26,39.15,39.2,5400.0,19.8544,19.8544,19.7987,19.824,5400.0
2008-04-22 13:00:00,39.2,39.28,39.15,39.19,5700.0,19.824,19.8645,19.7987,19.819,5700.0
2008-04-22 13:10:00,39.23,39.24,39.11,39.19,4400.0,19.8392,19.8443,19.7785,19.819,4400.0
2008-04-22 13:20:00,39.2,39.34,39.16,39.29,4600.0,19.824,19.8948,19.8038,19.8695,4600.0
2008-04-22 13:30:00,39.33,39.38,39.25,39.31,3400.0,19.8898,19.9151,19.8493,19.8797,3400.0
2008-04-22 13:40:00,39.3,39.32,39.22,39.31,7200.0,19.8746,19.8847,19.8341,19.8797,7200.0
2008-04-22 13:50:00,39.32,39.39,39.32,39.34,6600.0,19.8847,19.9201,19.8847,19.8948,6600.0
2008-04-22 14:00:00,39.35,39.42,39.33,39.42,11400.0,19.8999,19.9353,19.8898,19.9353,11400.0
2008-04-22 14:10:00,39.41,39.42,39.35,39.36,19200.0,19.9302,19.9353,19.8999,19.9049,19200.0
2008-04-22 14:20:00,39.36,39.44,39.36,39.39,18300.0,19.9049,19.9454,19.9049,19.9201,18300.0
2008-04-22 14:30:00,39.39,39.4,39.23,39.23,17200.0,19.9201,19.9252,19.8392,19.8392,17200.0
2008-04-22 14:40:00,39.18,39.22,39.14,39.2,17600.0,19.8139,19.8341,19.7937,19.824,17600.0
2008-04-22 14:50:00,39.19,39.28,39.19,39.27,18200.0,19.819,19.8645,19.819,19.8594,18200.0
2008-04-22 15:00:00,39.28,39.35,39.18,39.35,22500.0,19.8645,19.8999,19.8139,19.8999,22500.0
2008-04-22 15:10:00,39.35,39.35,39.23,39.26,16600.0,19.8999,19.8999,19.8392,19.8544,16600.0
2008-04-22 15:20:00,39.26,39.31,39.19,39.24,20000.0,19.8544,19.8797,19.819,19.8443,20000.0
2008-04-22 15:30:00,39.26,39.37,39.25,39.33,14800.0,19.8544,19.91,19.8493,19.8898,14800.0
2008-04-22 15:40:00,39.33,39.36,39.29,39.36,28600.0,19.8898,19.9049,19.8695,19.9049,28600.0
2008-04-22 15:50:00,39.36,39.38,39.17,39.29,71300.0,19.9049,19.9151,19.8089,19.8695,71300.0
2008-04-23 09:30:00,39.44,39.63,39.31,39.47,71400.0,19.9454,20.0415,19.8797,19.9606,71400.0
2008-04-23 09:40:00,39.41,39.41,39.03,39.08,36100.0,19.9302,19.9302,19.7381,19.7633,36100.0
2008-04-23 09:50:00,39.08,39.23,39.04,39.18,25000.0,19.7633,19.8392,19.7431,19.8139,25000.0
2008-04-23 10:00:00,39.18,39.7,39.17,39.69,21800.0,19.8139,20.0769,19.8089,20.0718,21800.0
2008-04-23 10:10:00,39.69,39.8,39.6,39.6,34300.0,20.0718,20.1275,20.0263,20.0263,34300.0
2008-04-23 10:20:00,39.6,39.65,39.57,39.6,19700.0,20.0263,20.0516,20.0111,20.0263,19700.0
2008-04-23 10:30:00,39.6,39.75,39.56,39.7,24000.0,20.0263,20.1022,20.0061,20.0769,24000.0
2008-04-23 10:40:00,39.73,39.77,39.69,39.73,17200.0,20.0921,20.1123,20.0718,20.0921,17200.0
2008-04-23 10:50:00,39.75,39.83,39.74,39.77,12100.0,20.1022,20.1426,20.0971,20.1123,12100.0
2008-04-23 11:00:00,39.75,39.76,39.54,39.61,11100.0,20.1022,20.1072,19.996,20.0314,11100.0
2008-04-23 11:10:00,39.61,39.68,39.6,39.62,6400.0,20.0314,20.0668,20.0263,20.0364,6400.0
2008-04-23 11:20:00,39.67,39.67,39.59,39.63,11400.0,20.0617,20.0617,20.0213,20.0415,11400.0
2008-04-23 11:30:00,39.65,39.7,39.63,39.7,14400.0,20.0516,20.0769,20.0415,20.0769,14400.0
2008-04-23 11:40:00,39.7,39.92,39.67,39.92,9900.0,20.0769,20.1881,20.0617,20.1881,9900.0
2008-04-23 11:50:00,39.89,39.93,39.75,39.77,10800.0,20.173,20.1932,20.1022,20.1123,10800.0
2008-04-23 12:00:00,39.8,39.8,39.74,39.75,4000.0,20.1275,20.1275,20.0971,20.1022,4000.0
2008-04-23 12:10:00,39.76,39.76,39.61,39.61,10500.0,20.1072,20.1072,20.0314,20.0314,10500.0
2008-04-23 12:20:00,39.62,39.71,39.6,39.7,27200.0,20.0364,20.0819,20.0263,20.0769,27200.0
2008-04-23 12:30:00,39.72,39.74,39.6,39.74,14900.0,20.087,20.0971,20.0263,20.0971,14900.0
2008-04-23 12:40:00,39.73,39.8,39.7,39.78,12400.0,20.0921,20.1275,20.0769,20.1173,12400.0
2008-04-23 12:50:00,39.78,39.94,39.78,39.94,4200.0,20.1173,20.1983,20.1173,20.1983,4200.0
2008-04-23 13:00:00,39.94,39.95,39.83,39.89,10200.0,20.1983,20.2033,20.1426,20.173,10200.0
2008-04-23 13:10:00,39.89,39.96,39.81,39.81,4400.0,20.173,20.2084,20.1325,20.1325,4400.0
2008-04-23 13:20:00,39.82,40.0,39.82,40.0,13100.0,20.1376,20.2286,20.1376,20.2286,13100.0
2008-04-23 13:30:00,40.01,40.04,39.98,40.03,10100.0,20.2337,20.2488,20.2185,20.2438,10100.0
2008-04-23 13:40:00,40.0,40.09,39.98,40.07,9500.0,20.2286,20.2741,20.2185,20.264,9500.0
2008-04-23 13:50:00,40.09,40.19,40.08,40.1,6100.0,20.2741,20.3247,20.2691,20.2792,6100.0
2008-04-23 14:00:00,40.09,40.12,40.02,40.05,7500.0,20.2741,20.2893,20.2387,20.2539,7500.0
2008-04-23 14:10:00,40.01,40.04,40.0,40.04,19900.0,20.2337,20.2488,20.2286,20.2488,19900.0
2008-04-23 14:20:00,40.03,40.03,39.92,40.0,8700.0,20.2438,20.2438,20.1881,20.2286,8700.0
2008-04-23 14:30:00,40.0,40.1,40.0,40.06,7200.0,20.2286,20.2792,20.2286,20.2589,7200.0
2008-04-23 14:40:00,40.06,40.08,39.91,39.95,9300.0,20.2589,20.2691,20.1831,20.2033,9300.0
2008-04-23 14:50:00,39.97,40.01,39.94,39.95,6500.0,20.2134,20.2337,20.1983,20.2033,6500.0
2008-04-23 15:00:00,39.96,40.08,39.95,40.0,12000.0,20.2084,20.2691,20.2033,20.2286,12000.0
2008-04-23 15:10:00,40.0,40.06,40.0,40.06,27400.0,20.2286,20.2589,20.2286,20.2589,27400.0
2008-04-23 15:20:00,40.06,40.16,40.0,40.02,16900.0,20.2589,20.3095,20.2286,20.2387,16900.0
2008-04-23 15:30:00,40.04,40.21,40.03,40.21,21200.0,20.2488,20.3348,20.2438,20.3348,21200.0
2008-04-23 15:40:00,40.23,40.32,40.18,40.31,39600.0,20.3449,20.3904,20.3196,20.3854,39600.0
2008-04-23 15:50:00,40.31,40.53,40.27,40.53,84600.0,20.3854,20.4966,20.3651,20.4966,84600.0
2008-04-24 09:30:00,40.5,40.83,40.5,40.83,22700.0,20.4815,20.6483,20.4815,20.6483,22700.0
2008-04-24 09:40:00,40.81,40.98,40.8,40.9,24000.0,20.6382,20.7242,20.6332,20.6837,24000.0
2008-04-24 09:50:00,40.88,41.11,40.85,41.05,41400.0,20.6736,20.7899,20.6585,20.7596,41400.0
2008-04-24 10:00:00,41.05,41.09,40.57,41.09,26100.0,20.7596,20.7798,20.5169,20.7798,26100.0
2008-04-24 10:10:00,41.09,41.33,41.09,41.27,13700.0,20.7798,20.9012,20.7798,20.8709,13700.0
2008-04-24 10:20:00,41.27,41.33,41.12,41.16,18000.0,20.8709,20.9012,20.795,20.8152,18000.0
2008-04-24 10:30:00,41.1,41.3,41.07,41.25,20100.0,20.7849,20.886,20.7697,20.8607,20100.0
2008-04-24 10:40:00,41.25,41.3,41.07,41.07,4000.0,20.8607,20.886,20.7697,20.7697,4000.0
2008-04-24 10:50:00,41.05,41.23,41.02,41.18,12300.0,20.7596,20.8506,20.7444,20.8253,12300.0
2008-04-24 11:00:00,41.2,41.24,41.06,41.09,54800.0,20.8355,20.8557,20.7647,20.7798,54800.0
2008-04-24 11:10:00,41.09,41.2,41.09,41.13,30100.0,20.7798,20.8355,20.7798,20.8001,30100.0
2008-04-24 11:20:00,41.17,41.35,41.08,41.25,11800.0,20.8203,20.9113,20.7748,20.8607,11800.0
2008-04-24 11:30:00,41.28,41.53,41.15,41.44,50000.0,20.8759,21.0023,20.8102,20.9568,50000.0
2008-04-24 11:40:00,41.49,41.69,41.36,41.48,36400.0,20.9821,21.0833,20.9164,20.9771,36400.0
2008-04-24 11:50:00,41.46,41.6,41.36,41.37,17000.0,20.9669,21.0377,20.9164,20.9214,17000.0
2008-04-24 12:00:00,41.38,41.65,41.38,41.64,13900.0,20.9265,21.063,20.9265,21.058,13900.0
2008-04-24 12:10:00,41.65,41.74,41.57,41.57,18300.0,21.063,21.1085,21.0226,21.0226,18300.0
2008-04-24 12:20:00,41.65,41.65,41.51,41.54,10800.0,21.063,21.063,20.9922,21.0074,10800.0
2008-04-24 12:30:00,41.55,41.56,41.38,41.54,19700.0,21.0125,21.0175,20.9265,21.0074,19700.0
2008-04-24 12:40:00,41.54,41.57,41.52,41.52,26700.0,21.0074,21.0226,20.9973,20.9973,26700.0
2008-04-24 12:50:00,41.53,41.54,41.47,41.53,16000.0,21.0023,21.0074,20.972,21.0023,16000.0
2008-04-24 13:00:00,41.54,41.54,41.44,41.46,18100.0,21.0074,21.0074,20.9568,20.9669,18100.0
2008-04-24 13:10:00,41.45,41.51,41.42,41.42,10800.0,20.9619,20.9922,20.9467,20.9467,10800.0
2008-04-24 13:20:00,41.43,41.43,41.15,41.26,24000.0,20.9518,20.9518,20.8102,20.8658,24000.0
2008-04-24 13:30:00,41.27,41.3,41.21,41.29,11600.0,20.8709,20.886,20.8405,20.881,11600.0
2008-04-24 13:40:00,41.29,41.3,41.14,41.19,30500.0,20.881,20.886,20.8051,20.8304,30500.0
2008-04-24 13:50:00,41.2,41.21,41.15,41.15,17900.0,20.8355,20.8405,20.8102,20.8102,17900.0
2008-04-24 14:00:00,41.16,41.25,41.06,41.09,48100.0,20.8152,20.8607,20.7647,20.7798,48100.0
2008-04-24 14:10:00,41.1,41.17,41.06,41.08,98400.0,20.7849,20.8203,20.7647,20.7748,98400.0
2008-04-24 14:20:00,41.07,41.1,40.97,41.0,56300.0,20.7697,20.7849,20.7191,20.7343,56300.0
2008-04-24 14:30:00,41.01,41.07,41.0,41.0,34900.0,20.7394,20.7697,20.7343,20.7343,34900.0
2008-04-24 14:40:00,41.05,41.1,41.0,41.01,35300.0,20.7596,20.7849,20.7343,20.7394,35300.0
2008-04-24 14:50:00,41.0,41.08,41.0,41.04,35700.0,20.7343,20.7748,20.7343,20.7545,35700.0
2008-04-24 15:00:00,41.02,41.15,41.02,41.1,37400.0,20.7444,20.8102,20.7444,20.7849,37400.0
2008-04-24 15:10:00,41.1,41.36,41.1,41.36,43700.0,20.7849,20.9164,20.7849,20.9164,43700.0
2008-04-24 15:20:00,41.35,41.4,41.24,41.26,37700.0,20.9113,20.9366,20.8557,20.8658,37700.0
2008-04-24 15:30:00,41.26,41.31,41.22,41.25,55600.0,20.8658,20.8911,20.8456,20.8607,55600.0
2008-04-24 15:40:00,41.25,41.4,41.21,41.34,119900.0,20.8607,20.9366,20.8405,20.9063,119900.0
2008-04-24 15:50:00,41.33,41.4,41.17,41.22,168300.0,20.9012,20.9366,20.8203,20.8456,168300.0
2008-04-25 09:30:00,41.35,41.6,41.0,41.28,18300.0,20.9113,21.0377,20.7343,20.8759,18300.0
2008-04-25 09:40:00,41.23,41.28,41.11,41.12,12600.0,20.8506,20.8759,20.7899,20.795,12600.0
2008-04-25 09:50:00,41.11,41.22,41.1,41.13,11900.0,20.7899,20.8456,20.7849,20.8001,11900.0
2008-04-25 10:00:00,41.13,41.14,41.02,41.11,19400.0,20.8001,20.8051,20.7444,20.7899,19400.0
2008-04-25 10:10:00,41.12,41.15,41.09,41.12,23400.0,20.795,20.8102,20.7798,20.795,23400.0
2008-04-25 10:20:00,41.12,41.15,41.04,41.15,37900.0,20.795,20.8102,20.7545,20.8102,37900.0
2008-04-25 10:30:00,41.15,41.15,41.09,41.09,20200.0,20.8102,20.8102,20.7798,20.7798,20200.0
2008-04-25 10:40:00,41.1,41.15,41.1,41.14,23400.0,20.7849,20.8102,20.7849,20.8051,23400.0
2008-04-25 10:50:00,41.15,41.2,41.12,41.15,31500.0,20.8102,20.8355,20.795,20.8102,31500.0
2008-04-25 11:00:00,41.15,41.16,41.05,41.08,9100.0,20.8102,20.8152,20.7596,20.7748,9100.0
2008-04-25 11:10:00,41.1,41.15,40.98,41.01,12700.0,20.7849,20.8102,20.7242,20.7394,12700.0
2008-04-25 11:20:00,41.02,41.15,41.02,41.15,7400.0,20.7444,20.8102,20.7444,20.8102,7400.0
2008-04-25 11:30:00,41.15,41.21,41.12,41.19,11500.0,20.8102,20.8405,20.795,20.8304,11500.0
2008-04-25 11:40:00,41.19,41.22,41.1,41.11,39100.0,20.8304,20.8456,20.7849,20.7899,39100.0
2008-04-25 11:50:00,41.12,41.15,41.09,41.1,32000.0,20.795,20.8102,20.7798,20.7849,32000.0
2008-04-25 12:00:00,41.11,41.15,41.08,41.1,40500.0,20.7899,20.8102,20.7748,20.7849,40500.0
2008-04-25 12:10:00,41.1,41.12,41.07,41.08,33200.0,20.7849,20.795,20.7697,20.7748,33200.0
2008-04-25 12:20:00,41.1,41.1,41.04,41.1,11500.0,20.7849,20.7849,20.7545,20.7849,11500.0
2008-04-25 12:30:00,41.1,41.13,40.96,41.0,66200.0,20.7849,20.8001,20.7141,20.7343,66200.0
2008-04-25 12:40:00,41.0,41.02,40.96,40.96,21200.0,20.7343,20.7444,20.7141,20.7141,21200.0
2008-04-25 12:50:00,40.96,41.11,40.96,41.0,30200.0,20.7141,20.7899,20.7141,20.7343,30200.0
2008-04-25 13:00:00,41.0,41.04,40.96,40.99,17500.0,20.7343,20.7545,20.7141,20.7293,17500.0
2008-04-25 13:10:00,40.98,41.02,40.96,40.96,14900.0,20.7242,20.7444,20.7141,20.7141,14900.0
2008-04-25 13:20:00,40.96,41.08,40.96,41.05,23500.0,20.7141,20.7748,20.7141,20.7596,23500.0
2008-04-25 13:30:00,41.03,41.21,41.03,41.2,17900.0,20.7495,20.8405,20.7495,20.8355,17900.0
2008-04-25 13:40:00,41.2,41.25,41.14,41.23,11600.0,20.8355,20.8607,20.8051,20.8506,11600.0
2008-04-25 13:50:00,41.23,41.28,41.19,41.2,29600.0,20.8506,20.8759,20.8304,20.8355,29600.0
2008-04-25 14:00:00,41.2,41.25,41.08,41.2,26700.0,20.8355,20.8607,20.7748,20.8355,26700.0
2008-04-25 14:10:00,41.2,41.22,41.12,41.14,17100.0,20.8355,20.8456,20.795,20.8051,17100.0
2008-04-25 14:20:00,41.14,41.19,41.07,41.12,24100.0,20.8051,20.8304,20.7697,20.795,24100.0
2008-04-25 14:30:00,41.13,41.17,41.12,41.15,24200.0,20.8001,20.8203,20.795,20.8102,24200.0
2008-04-25 14:40:00,41.16,41.27,41.11,41.14,21400.0,20.8152,20.8709,20.7899,20.8051,21400.0
2008-04-25 14:50:00,41.15,41.25,41.15,41.23,27700.0,20.8102,20.8607,20.8102,20.8506,27700.0
2008-04-25 15:00:00,41.23,41.25,40.9,41.18,55700.0,20.8506,20.8607,20.6837,20.8253,55700.0
2008-04-25 15:10:00,41.19,41.19,41.11,41.18,26000.0,20.8304,20.8304,20.7899,20.8253,26000.0
2008-04-25 15:20:00,41.17,41.25,41.1,41.14,28300.0,20.8203,20.8607,20.7849,20.8051,28300.0
2008-04-25 15:30:00,41.14,41.25,41.14,41.23,21500.0,20.8051,20.8607,20.8051,20.8506,21500.0
2008-04-25 15:40:00,41.25,41.25,41.15,41.18,12300.0,20.8607,20.8607,20.8102,20.8253,12300.0
2008-04-25 15:50:00,41.18,41.18,41.01,41.05,14100.0,20.8253,20.8253,20.7394,20.7596,14100.0
2008-04-28 09:30:00,40.59,41.23,40.43,40.65,16400.0,20.527,20.8506,20.4461,20.5573,16400.0
2008-04-28 09:40:00,40.67,40.81,40.49,40.81,6500.0,20.5674,20.6382,20.4764,20.6382,6500.0
2008-04-28 09:50:00,40.79,40.81,40.61,40.61,35400.0,20.6281,20.6382,20.5371,20.5371,35400.0
2008-04-28 10:00:00,40.61,40.81,40.49,40.7,23400.0,20.5371,20.6382,20.4764,20.5826,23400.0
2008-04-28 10:10:00,40.74,40.95,40.72,40.72,16800.0,20.6028,20.709,20.5927,20.5927,16800.0
2008-04-28 10:20:00,40.68,41.04,40.63,41.04,49400.0,20.5725,20.7545,20.5472,20.7545,49400.0
2008-04-28 10:30:00,41.02,41.16,40.97,41.05,16700.0,20.7444,20.8152,20.7191,20.7596,16700.0
2008-04-28 10:40:00,41.03,41.04,40.57,40.59,19100.0,20.7495,20.7545,20.5169,20.527,19100.0
2008-04-28 10:50:00,40.61,40.75,40.48,40.75,43100.0,20.5371,20.6079,20.4713,20.6079,43100.0
2008-04-28 11:00:00,40.74,40.86,40.71,40.8,8000.0,20.6028,20.6635,20.5877,20.6332,8000.0
2008-04-28 11:10:00,40.79,40.82,40.65,40.73,12500.0,20.6281,20.6433,20.5573,20.5978,12500.0
2008-04-28 11:20:00,40.74,40.89,40.72,40.8,14100.0,20.6028,20.6787,20.5927,20.6332,14100.0
2008-04-28 11:30:00,40.79,40.82,40.71,40.76,17500.0,20.6281,20.6433,20.5877,20.6129,17500.0
2008-04-28 11:40:00,40.75,40.85,40.63,40.7,40300.0,20.6079,20.6585,20.5472,20.5826,40300.0
2008-04-28 11:50:00,40.69,40.82,40.68,40.74,21000.0,20.5775,20.6433,20.5725,20.6028,21000.0
2008-04-28 12:00:00,40.72,40.8,40.68,40.76,15900.0,20.5927,20.6332,20.5725,20.6129,15900.0
2008-04-28 12:10:00,40.77,40.77,40.69,40.7,22200.0,20.618,20.618,20.5775,20.5826,22200.0
2008-04-28 12:20:00,40.71,40.79,40.67,40.78,15800.0,20.5877,20.6281,20.5674,20.6231,15800.0
2008-04-28 12:30:00,40.75,40.83,40.75,40.76,11500.0,20.6079,20.6483,20.6079,20.6129,11500.0
2008-04-28 12:40:00,40.75,40.81,40.69,40.69,11600.0,20.6079,20.6382,20.5775,20.5775,11600.0
2008-04-28 12:50:00,40.69,40.75,40.65,40.65,46200.0,20.5775,20.6079,20.5573,20.5573,46200.0
2008-04-28 13:00:00,40.67,40.9,40.59,40.9,46000.0,20.5674,20.6837,20.527,20.6837,46000.0
2008-04-28 13:10:00,40.88,40.89,40.7,40.71,7600.0,20.6736,20.6787,20.5826,20.5877,7600.0
2008-04-28 13:20:00,40.71,40.71,40.69,40.7,13000.0,20.5877,20.5877,20.5775,20.5826,13000.0
2008-04-28 13:30:00,40.7,40.73,40.57,40.58,11200.0,20.5826,20.5978,20.5169,20.5219,11200.0
2008-04-28 13:40:00,40.58,40.58,40.5,40.51,9500.0,20.5219,20.5219,20.4815,20.4865,9500.0
2008-04-28 13:50:00,40.51,40.54,40.49,40.53,10800.0,20.4865,20.5017,20.4764,20.4966,10800.0
2008-04-28 14:00:00,40.51,40.51,40.48,40.48,9000.0,20.4865,20.4865,20.4713,20.4713,9000.0
2008-04-28 14:10:00,40.48,40.49,40.29,40.3,28200.0,20.4713,20.4764,20.3753,20.3803,28200.0
2008-04-28 14:20:00,40.3,40.3,40.16,40.22,36200.0,20.3803,20.3803,20.3095,20.3399,36200.0
2008-04-28 14:30:00,40.21,40.22,40.14,40.22,15400.0,20.3348,20.3399,20.2994,20.3399,15400.0
2008-04-28 14:40:00,40.22,40.23,40.21,40.21,26800.0,20.3399,20.3449,20.3348,20.3348,26800.0
2008-04-28 14:50:00,40.21,40.22,40.21,40.22,22000.0,20.3348,20.3399,20.3348,20.3399,22000.0
2008-04-28 15:00:00,40.22,40.24,40.15,40.16,17900.0,20.3399,20.35,20.3045,20.3095,17900.0
2008-04-28 15:10:00,40.16,40.16,40.07,40.08,19800.0,20.3095,20.3095,20.264,20.2691,19800.0
2008-04-28 15:20:00,40.07,40.08,39.79,39.87,44600.0,20.264,20.2691,20.1224,20.1629,44600.0
2008-04-28 15:30:00,39.87,39.87,39.75,39.76,43000.0,20.1629,20.1629,20.1022,20.1072,43000.0
2008-04-28 15:40:00,39.74,39.74,39.59,39.71,65500.0,20.0971,20.0971,20.0213,20.0819,65500.0
2008-04-28 15:50:00,39.71,39.73,39.53,39.7,101700.0,20.0819,20.0921,19.9909,20.0769,101700.0
2008-04-29 09:30:00,39.6,40.06,39.5,39.5,48700.0,20.0263,20.2589,19.9757,19.9757,48700.0
2008-04-29 09:40:00,39.5,39.51,39.14,39.33,22400.0,19.9757,19.9808,19.7937,19.8898,22400.0
2008-04-29 09:50:00,39.3,39.32,39.07,39.08,27100.0,19.8746,19.8847,19.7583,19.7633,27100.0
2008-04-29 10:00:00,39.11,39.28,39.11,39.22,16300.0,19.7785,19.8645,19.7785,19.8341,16300.0
2008-04-29 10:10:00,39.19,39.22,39.11,39.13,11600.0,19.819,19.8341,19.7785,19.7886,11600.0
2008-04-29 10:20:00,39.15,39.24,38.97,38.97,27900.0,19.7987,19.8443,19.7077,19.7077,27900.0
2008-04-29 10:30:00,39.0,39.08,38.96,39.08,16100.0,19.7229,19.7633,19.7027,19.7633,16100.0
2008-04-29 10:40:00,39.08,39.09,39.0,39.0,11300.0,19.7633,19.7684,19.7229,19.7229,11300.0
2008-04-29 10:50:00,39.0,39.02,38.91,38.95,14400.0,19.7229,19.733,19.6774,19.6976,14400.0
2008-04-29 11:00:00,38.93,38.93,38.85,38.89,11500.0,19.6875,19.6875,19.647,19.6673,11500.0
2008-04-29 11:10:00,38.88,38.9,38.82,38.86,19700.0,19.6622,19.6723,19.6319,19.6521,19700.0
2008-04-29 11:20:00,38.86,38.88,38.64,38.73,30300.0,19.6521,19.6622,19.5408,19.5863,30300.0
2008-04-29 11:30:00,38.74,38.86,38.74,38.86,13100.0,19.5914,19.6521,19.5914,19.6521,13100.0
2008-04-29 11:40:00,38.86,38.9,38.83,38.84,11700.0,19.6521,19.6723,19.6369,19.642,11700.0
2008-04-29 11:50:00,38.84,39.06,38.83,38.96,45600.0,19.642,19.7532,19.6369,19.7027,45600.0
2008-04-29 12:00:00,38.96,39.02,38.96,39.0,12300.0,19.7027,19.733,19.7027,19.7229,12300.0
2008-04-29 12:10:00,39.0,39.01,38.96,38.99,8200.0,19.7229,19.7279,19.7027,19.7178,8200.0
2008-04-29 12:20:00,38.96,39.04,38.96,39.02,9600.0,19.7027,19.7431,19.7027,19.733,9600.0
2008-04-29 12:30:00,39.03,39.06,39.02,39.05,13200.0,19.7381,19.7532,19.733,19.7482,13200.0
2008-04-29 12:40:00,39.04,39.09,39.04,39.07,7900.0,19.7431,19.7684,19.7431,19.7583,7900.0
2008-04-29 12:50:00,39.08,39.16,39.07,39.15,108900.0,19.7633,19.8038,19.7583,19.7987,108900.0
2008-04-29 13:00:00,39.15,39.19,39.13,39.17,12300.0,19.7987,19.819,19.7886,19.8089,12300.0
2008-04-29 13:10:00,39.17,39.25,39.17,39.24,13600.0,19.8089,19.8493,19.8089,19.8443,13600.0
2008-04-29 13:20:00,39.25,39.32,39.24,39.26,10800.0,19.8493,19.8847,19.8443,19.8544,10800.0
2008-04-29 13:30:00,39.26,39.35,39.25,39.3,13600.0,19.8544,19.8999,19.8493,19.8746,13600.0
2008-04-29 13:40:00,39.3,39.34,39.25,39.25,7700.0,19.8746,19.8948,19.8493,19.8493,7700.0
2008-04-29 13:50:00,39.25,39.31,39.24,39.27,10800.0,19.8493,19.8797,19.8443,19.8594,10800.0
2008-04-29 14:00:00,39.25,39.29,39.23,39.26,10600.0,19.8493,19.8695,19.8392,19.8544,10600.0
2008-04-29 14:10:00,39.25,39.32,39.24,39.3,17700.0,19.8493,19.8847,19.8443,19.8746,17700.0
2008-04-29 14:20:00,39.33,39.37,39.31,39.34,12700.0,19.8898,19.91,19.8797,19.8948,12700.0
2008-04-29 14:30:00,39.32,39.38,39.28,39.34,13000.0,19.8847,19.9151,19.8645,19.8948,13000.0
2008-04-29 14:40:00,39.36,39.64,39.34,39.63,19700.0,19.9049,20.0465,19.8948,20.0415,19700.0
2008-04-29 14:50:00,39.62,39.79,39.58,39.77,29100.0,20.0364,20.1224,20.0162,20.1123,29100.0
2008-04-29 15:00:00,39.77,39.88,39.72,39.85,20100.0,20.1123,20.1679,20.087,20.1527,20100.0
2008-04-29 15:10:00,39.87,40.0,39.85,39.94,28200.0,20.1629,20.2286,20.1527,20.1983,28200.0
2008-04-29 15:20:00,39.94,39.94,39.72,39.74,14600.0,20.1983,20.1983,20.087,20.0971,14600.0
2008-04-29 15:30:00,39.72,39.74,39.58,39.68,18900.0,20.087,20.0971,20.0162,20.0668,18900.0
2008-04-29 15:40:00,39.65,39.71,39.61,39.69,150300.0,20.0516,20.0819,20.0314,20.0718,150300.0
2008-04-29 15:50:00,39.69,39.71,39.38,39.54,40000.0,20.0718,20.0819,19.9151,19.996,40000.0
2008-04-30 09:30:00,39.7,39.84,39.53,39.76,4900.0,20.0769,20.1477,19.9909,20.1072,4900.0
2008-04-30 09:40:00,39.63,39.83,39.5,39.79,5700.0,20.0415,20.1426,19.9757,20.1224,5700.0
2008-04-30 09:50:00,39.8,39.83,39.57,39.68,12900.0,20.1275,20.1426,20.0111,20.0668,12900.0
2008-04-30 10:00:00,39.66,39.75,39.61,39.73,6500.0,20.0567,20.1022,20.0314,20.0921,6500.0
2008-04-30 10:10:00,39.72,39.72,39.54,39.55,6600.0,20.087,20.087,19.996,20.001,6600.0
2008-04-30 10:20:00,39.58,39.58,39.46,39.52,7100.0,20.0162,20.0162,19.9555,19.9859,7100.0
2008-04-30 10:30:00,39.5,39.57,39.41,39.41,6900.0,19.9757,20.0111,19.9302,19.9302,6900.0
2008-04-30 10:40:00,39.46,39.53,39.43,39.52,4300.0,19.9555,19.9909,19.9403,19.9859,4300.0
2008-04-30 10:50:00,39.51,39.59,39.44,39.56,20300.0,19.9808,20.0213,19.9454,20.0061,20300.0
2008-04-30 11:00:00,39.57,39.64,39.44,39.57,37500.0,20.0111,20.0465,19.9454,20.0111,37500.0
2008-04-30 11:10:00,39.58,39.59,39.49,39.51,16700.0,20.0162,20.0213,19.9707,19.9808,16700.0
2008-04-30 11:20:00,39.54,39.58,39.52,39.52,3500.0,19.996,20.0162,19.9859,19.9859,3500.0
2008-04-30 11:30:00,39.52,39.56,39.48,39.48,6000.0,19.9859,20.0061,19.9656,19.9656,6000.0
2008-04-30 11:40:00,39.47,39.55,39.46,39.53,2600.0,19.9606,20.001,19.9555,19.9909,2600.0
2008-04-30 11:50:00,39.52,39.54,39.43,39.52,7100.0,19.9859,19.996,19.9403,19.9859,7100.0
2008-04-30 12:00:00,39.5,39.55,39.48,39.55,21600.0,19.9757,20.001,19.9656,20.001,21600.0
2008-04-30 12:10:00,39.55,39.69,39.54,39.66,11700.0,20.001,20.0718,19.996,20.0567,11700.0
2008-04-30 12:20:00,39.69,39.69,39.65,39.65,3100.0,20.0718,20.0718,20.0516,20.0516,3100.0
2008-04-30 12:30:00,39.64,39.7,39.64,39.69,2000.0,20.0465,20.0769,20.0465,20.0718,2000.0
2008-04-30 12:40:00,39.69,39.69,39.66,39.69,1900.0,20.0718,20.0718,20.0567,20.0718,1900.0
2008-04-30 12:50:00,39.69,39.69,39.66,39.69,1500.0,20.0718,20.0718,20.0567,20.0718,1500.0
2008-04-30 13:00:00,39.69,39.78,39.69,39.78,3000.0,20.0718,20.1173,20.0718,20.1173,3000.0
2008-04-30 13:10:00,39.76,39.78,39.73,39.76,2400.0,20.1072,20.1173,20.0921,20.1072,2400.0
2008-04-30 13:20:00,39.77,39.78,39.75,39.76,1500.0,20.1123,20.1173,20.1022,20.1072,1500.0
2008-04-30 13:30:00,39.75,39.81,39.74,39.76,6200.0,20.1022,20.1325,20.0971,20.1072,6200.0
2008-04-30 13:40:00,39.76,39.78,39.67,39.67,2600.0,20.1072,20.1173,20.0617,20.0617,2600.0
2008-04-30 13:50:00,39.66,39.67,39.56,39.6,5600.0,20.0567,20.0617,20.0061,20.0263,5600.0
2008-04-30 14:00:00,39.62,39.63,39.53,39.6,6100.0,20.0364,20.0415,19.9909,20.0263,6100.0
2008-04-30 14:10:00,39.57,39.85,39.41,39.78,13100.0,20.0111,20.1527,19.9302,20.1173,13100.0
2008-04-30 14:20:00,39.8,39.81,39.29,39.71,19700.0,20.1275,20.1325,19.8695,20.0819,19700.0
2008-04-30 14:30:00,39.71,39.76,39.6,39.73,26400.0,20.0819,20.1072,20.0263,20.0921,26400.0
2008-04-30 14:40:00,39.75,39.76,39.71,39.71,16800.0,20.1022,20.1072,20.0819,20.0819,16800.0
2008-04-30 14:50:00,39.71,39.71,39.28,39.28,34600.0,20.0819,20.0819,19.8645,19.8645,34600.0
2008-04-30 15:00:00,39.26,39.29,39.15,39.22,12400.0,19.8544,19.8695,19.7987,19.8341,12400.0
2008-04-30 15:10:00,39.24,39.24,38.84,38.9,18400.0,19.8443,19.8443,19.642,19.6723,18400.0
2008-04-30 15:20:00,38.92,38.97,38.71,38.79,14400.0,19.6824,19.7077,19.5762,19.6167,14400.0
2008-04-30 15:30:00,38.81,38.99,38.77,38.89,10400.0,19.6268,19.7178,19.6066,19.6673,10400.0
2008-04-30 15:40:00,38.89,39.11,38.75,39.08,24400.0,19.6673,19.7785,19.5965,19.7633,24400.0
2008-04-30 15:50:00,39.06,39.08,38.74,38.81,40900.0,19.7532,19.7633,19.5914,19.6268,40900.0
2008-05-01 09:30:00,38.98,38.98,38.37,38.8,7400.0,19.7128,19.7128,19.4043,19.6217,7400.0
2008-05-01 09:40:00,38.83,38.86,38.52,38.56,38500.0,19.6369,19.6521,19.4801,19.5004,38500.0
2008-05-01 09:50:00,38.56,38.73,38.43,38.64,19200.0,19.5004,19.5863,19.4346,19.5408,19200.0
2008-05-01 10:00:00,38.64,38.91,38.61,38.87,8200.0,19.5408,19.6774,19.5257,19.6571,8200.0
2008-05-01 10:10:00,38.85,38.89,38.71,38.89,8700.0,19.647,19.6673,19.5762,19.6673,8700.0
2008-05-01 10:20:00,38.9,39.19,38.89,38.96,12000.0,19.6723,19.819,19.6673,19.7027,12000.0
2008-05-01 10:30:00,38.99,39.18,38.89,39.08,7600.0,19.7178,19.8139,19.6673,19.7633,7600.0
2008-05-01 10:40:00,39.12,39.23,39.1,39.1,3700.0,19.7836,19.8392,19.7735,19.7735,3700.0
2008-05-01 10:50:00,39.07,39.1,39.0,39.0,5400.0,19.7583,19.7735,19.7229,19.7229,5400.0
2008-05-01 11:00:00,38.98,39.15,38.98,39.15,24600.0,19.7128,19.7987,19.7128,19.7987,24600.0
2008-05-01 11:10:00,39.13,39.15,39.01,39.02,15300.0,19.7886,19.7987,19.7279,19.733,15300.0
2008-05-01 11:20:00,39.05,39.12,38.82,38.93,6800.0,19.7482,19.7836,19.6319,19.6875,6800.0
2008-05-01 11:30:00,38.93,39.04,38.91,39.04,7100.0,19.6875,19.7431,19.6774,19.7431,7100.0
2008-05-01 11:40:00,39.04,39.1,38.97,39.0,8700.0,19.7431,19.7735,19.7077,19.7229,8700.0
2008-05-01 11:50:00,39.01,39.05,38.86,38.86,3400.0,19.7279,19.7482,19.6521,19.6521,3400.0
2008-05-01 12:00:00,38.86,39.08,38.8,38.93,181200.0,19.6521,19.7633,19.6217,19.6875,181200.0
2008-05-01 12:10:00,39.0,39.1,38.96,39.09,34200.0,19.7229,19.7735,19.7027,19.7684,34200.0
2008-05-01 12:20:00,39.05,39.19,39.0,39.06,17400.0,19.7482,19.819,19.7229,19.7532,17400.0
2008-05-01 12:30:00,39.06,39.33,39.06,39.27,18000.0,19.7532,19.8898,19.7532,19.8594,18000.0
2008-05-01 12:40:00,39.3,39.35,39.02,39.09,18900.0,19.8746,19.8999,19.733,19.7684,18900.0
2008-05-01 12:50:00,39.09,39.4,39.07,39.38,8600.0,19.7684,19.9252,19.7583,19.9151,8600.0
2008-05-01 13:00:00,39.35,39.41,39.34,39.39,2500.0,19.8999,19.9302,19.8948,19.9201,2500.0
2008-05-01 13:10:00,39.4,39.54,39.38,39.48,10000.0,19.9252,19.996,19.9151,19.9656,10000.0
2008-05-01 13:20:00,39.48,39.51,39.42,39.51,5300.0,19.9656,19.9808,19.9353,19.9808,5300.0
2008-05-01 13:30:00,39.48,39.49,39.37,39.38,4800.0,19.9656,19.9707,19.91,19.9151,4800.0
2008-05-01 13:40:00,39.4,39.4,39.3,39.33,3400.0,19.9252,19.9252,19.8746,19.8898,3400.0
2008-05-01 13:50:00,39.32,39.34,39.24,39.29,4400.0,19.8847,19.8948,19.8443,19.8695,4400.0
2008-05-01 14:00:00,39.26,39.26,39.08,39.14,14800.0,19.8544,19.8544,19.7633,19.7937,14800.0
2008-05-01 14:10:00,39.13,39.23,38.97,39.07,29900.0,19.7886,19.8392,19.7077,19.7583,29900.0
2008-05-01 14:20:00,39.07,39.14,38.94,38.95,17400.0,19.7583,19.7937,19.6925,19.6976,17400.0
2008-05-01 14:30:00,38.96,39.08,38.95,39.06,11300.0,19.7027,19.7633,19.6976,19.7532,11300.0
2008-05-01 14:40:00,39.06,39.16,39.0,39.04,11500.0,19.7532,19.8038,19.7229,19.7431,11500.0
2008-05-01 14:50:00,39.05,39.13,38.9,38.93,12300.0,19.7482,19.7886,19.6723,19.6875,12300.0
2008-05-01 15:00:00,38.93,38.96,38.86,38.88,21400.0,19.6875,19.7027,19.6521,19.6622,21400.0
2008-05-01 15:10:00,38.88,39.06,38.88,39.06,6300.0,19.6622,19.7532,19.6622,19.7532,6300.0
2008-05-01 15:20:00,39.06,39.13,39.03,39.12,13500.0,19.7532,19.7886,19.7381,19.7836,13500.0
2008-05-01 15:30:00,39.12,39.13,38.72,38.83,79900.0,19.7836,19.7886,19.5813,19.6369,79900.0
2008-05-01 15:40:00,38.83,39.04,38.82,39.04,16700.0,19.6369,19.7431,19.6319,19.7431,16700.0
2008-05-01 15:50:00,39.03,39.24,38.96,39.07,42800.0,19.7381,19.8443,19.7027,19.7583,42800.0
2008-05-02 09:30:00,39.55,39.55,39.22,39.23,44000.0,20.001,20.001,19.8341,19.8392,44000.0
2008-05-02 09:40:00,39.23,39.23,38.97,38.99,26300.0,19.8392,19.8392,19.7077,19.7178,26300.0
2008-05-02 09:50:00,39.01,39.17,38.96,39.02,49100.0,19.7279,19.8089,19.7027,19.733,49100.0
2008-05-02 10:00:00,39.01,39.43,39.01,39.4,25000.0,19.7279,19.9403,19.7279,19.9252,25000.0
2008-05-02 10:10:00,39.41,39.53,39.4,39.45,14000.0,19.9302,19.9909,19.9252,19.9505,14000.0
2008-05-02 10:20:00,39.46,39.46,39.12,39.13,16700.0,19.9555,19.9555,19.7836,19.7886,16700.0
2008-05-02 10:30:00,39.12,39.17,39.1,39.15,13300.0,19.7836,19.8089,19.7735,19.7987,13300.0
2008-05-02 10:40:00,39.15,39.16,39.02,39.09,24200.0,19.7987,19.8038,19.733,19.7684,24200.0
2008-05-02 10:50:00,39.09,39.19,38.97,39.05,47500.0,19.7684,19.819,19.7077,19.7482,47500.0
2008-05-02 11:00:00,39.04,39.12,38.94,39.04,17000.0,19.7431,19.7836,19.6925,19.7431,17000.0
2008-05-02 11:10:00,39.02,39.06,38.94,38.94,5700.0,19.733,19.7532,19.6925,19.6925,5700.0
2008-05-02 11:20:00,38.86,38.89,38.66,38.67,21700.0,19.6521,19.6673,19.5509,19.556,21700.0
2008-05-02 11:30:00,38.67,38.69,38.41,38.41,21400.0,19.556,19.5661,19.4245,19.4245,21400.0
2008-05-02 11:40:00,38.44,38.65,38.38,38.65,14900.0,19.4397,19.5459,19.4093,19.5459,14900.0
2008-05-02 11:50:00,38.66,38.79,38.65,38.69,6500.0,19.5509,19.6167,19.5459,19.5661,6500.0
2008-05-02 12:00:00,38.68,38.73,38.65,38.71,5900.0,19.5611,19.5863,19.5459,19.5762,5900.0
2008-05-02 12:10:00,38.72,38.76,38.7,38.73,5800.0,19.5813,19.6015,19.5712,19.5863,5800.0
2008-05-02 12:20:00,38.72,38.81,38.72,38.81,4300.0,19.5813,19.6268,19.5813,19.6268,4300.0
2008-05-02 12:30:00,38.81,38.86,38.81,38.86,18100.0,19.6268,19.6521,19.6268,19.6521,18100.0
2008-05-02 12:40:00,38.85,39.04,38.85,39.01,16600.0,19.647,19.7431,19.647,19.7279,16600.0
2008-05-02 12:50:00,39.0,39.09,38.98,39.05,8900.0,19.7229,19.7684,19.7128,19.7482,8900.0
2008-05-02 13:00:00,39.04,39.05,38.76,38.79,32500.0,19.7431,19.7482,19.6015,19.6167,32500.0
2008-05-02 13:10:00,38.82,38.85,38.8,38.84,3300.0,19.6319,19.647,19.6217,19.642,3300.0
2008-05-02 13:20:00,38.84,38.91,38.84,38.89,2300.0,19.642,19.6774,19.642,19.6673,2300.0
2008-05-02 13:30:00,38.91,38.93,38.81,38.92,5800.0,19.6774,19.6875,19.6268,19.6824,5800.0
2008-05-02 13:40:00,38.92,39.11,38.91,39.05,6600.0,19.6824,19.7785,19.6774,19.7482,6600.0
2008-05-02 13:50:00,39.05,39.05,38.99,39.0,5400.0,19.7482,19.7482,19.7178,19.7229,5400.0
2008-05-02 14:00:00,39.0,39.02,38.81,38.84,22200.0,19.7229,19.733,19.6268,19.642,22200.0
2008-05-02 14:10:00,38.84,38.86,38.81,38.83,6700.0,19.642,19.6521,19.6268,19.6369,6700.0
2008-05-02 14:20:00,38.81,38.86,38.81,38.85,4800.0,19.6268,19.6521,19.6268,19.647,4800.0
2008-05-02 14:30:00,38.81,38.9,38.8,38.89,12900.0,19.6268,19.6723,19.6217,19.6673,12900.0
2008-05-02 14:40:00,38.9,38.93,38.86,38.91,40400.0,19.6723,19.6875,19.6521,19.6774,40400.0
2008-05-02 14:50:00,38.9,38.94,38.9,38.9,10500.0,19.6723,19.6925,19.6723,19.6723,10500.0
2008-05-02 15:00:00,38.9,38.92,38.9,38.9,10600.0,19.6723,19.6824,19.6723,19.6723,10600.0
2008-05-02 15:10:00,38.91,39.02,38.91,39.0,10000.0,19.6774,19.733,19.6774,19.7229,10000.0
2008-05-02 15:20:00,39.0,39.02,39.0,39.0,15000.0,19.7229,19.733,19.7229,19.7229,15000.0
2008-05-02 15:30:00,39.0,39.01,38.81,38.91,13700.0,19.7229,19.7279,19.6268,19.6774,13700.0
2008-05-02 15:40:00,38.91,38.99,38.85,38.99,48700.0,19.6774,19.7178,19.647,19.7178,48700.0
2008-05-02 15:50:00,38.97,38.98,38.6,38.75,58300.0,19.7077,19.7128,19.5206,19.5965,58300.0
2008-05-05 09:30:00,38.57,38.66,38.48,38.48,16000.0,19.5054,19.5509,19.4599,19.4599,16000.0
2008-05-05 09:40:00,38.43,38.43,38.27,38.37,9800.0,19.4346,19.4346,19.3537,19.4043,9800.0
2008-05-05 09:50:00,38.37,38.54,38.37,38.54,4300.0,19.4043,19.4903,19.4043,19.4903,4300.0
2008-05-05 10:00:00,38.54,38.63,38.4,38.58,15700.0,19.4903,19.5358,19.4195,19.5105,15700.0
2008-05-05 10:10:00,38.61,38.63,38.41,38.44,9500.0,19.5257,19.5358,19.4245,19.4397,9500.0
2008-05-05 10:20:00,38.44,38.49,38.35,38.43,8500.0,19.4397,19.465,19.3942,19.4346,8500.0
2008-05-05 10:30:00,38.39,38.47,38.37,38.47,4500.0,19.4144,19.4549,19.4043,19.4549,4500.0
2008-05-05 10:40:00,38.47,38.58,38.47,38.5,10000.0,19.4549,19.5105,19.4549,19.47,10000.0
2008-05-05 10:50:00,38.5,38.5,38.41,38.43,12500.0,19.47,19.47,19.4245,19.4346,12500.0
2008-05-05 11:00:00,38.43,38.46,38.37,38.42,6400.0,19.4346,19.4498,19.4043,19.4296,6400.0
2008-05-05 11:10:00,38.4,38.45,38.36,38.44,3000.0,19.4195,19.4447,19.3992,19.4397,3000.0
2008-05-05 11:20:00,38.44,38.44,38.31,38.38,4900.0,19.4397,19.4397,19.3739,19.4093,4900.0
2008-05-05 11:30:00,38.41,38.56,38.41,38.47,6800.0,19.4245,19.5004,19.4245,19.4549,6800.0
2008-05-05 11:40:00,38.46,38.47,38.39,38.39,54400.0,19.4498,19.4549,19.4144,19.4144,54400.0
2008-05-05 11:50:00,38.4,38.4,38.26,38.28,8500.0,19.4195,19.4195,19.3487,19.3588,8500.0
2008-05-05 12:00:00,38.3,38.34,38.3,38.34,3900.0,19.3689,19.3891,19.3689,19.3891,3900.0
2008-05-05 12:10:00,38.3,38.31,38.26,38.26,6000.0,19.3689,19.3739,19.3487,19.3487,6000.0
2008-05-05 12:20:00,38.27,38.28,38.2,38.22,14000.0,19.3537,19.3588,19.3183,19.3284,14000.0
2008-05-05 12:30:00,38.22,38.28,38.21,38.27,3600.0,19.3284,19.3588,19.3234,19.3537,3600.0
2008-05-05 12:40:00,38.23,38.27,38.16,38.26,11200.0,19.3335,19.3537,19.2981,19.3487,11200.0
2008-05-05 12:50:00,38.28,38.3,38.27,38.3,3700.0,19.3588,19.3689,19.3537,19.3689,3700.0
2008-05-05 13:00:00,38.29,38.33,38.28,38.29,4800.0,19.3638,19.3841,19.3588,19.3638,4800.0
2008-05-05 13:10:00,38.3,38.3,38.22,38.22,4700.0,19.3689,19.3689,19.3284,19.3284,4700.0
2008-05-05 13:20:00,38.21,38.24,38.19,38.24,4300.0,19.3234,19.3385,19.3133,19.3385,4300.0
2008-05-05 13:30:00,38.24,38.26,38.22,38.22,6000.0,19.3385,19.3487,19.3284,19.3284,6000.0
2008-05-05 13:40:00,38.23,38.23,38.07,38.07,8400.0,19.3335,19.3335,19.2526,19.2526,8400.0
2008-05-05 13:50:00,38.07,38.08,38.01,38.03,5500.0,19.2526,19.2576,19.2222,19.2323,5500.0
2008-05-05 14:00:00,38.03,38.14,38.01,38.14,4000.0,19.2323,19.288,19.2222,19.288,4000.0
2008-05-05 14:10:00,38.14,38.16,38.08,38.08,11300.0,19.288,19.2981,19.2576,19.2576,11300.0
2008-05-05 14:20:00,38.09,38.14,38.06,38.1,8000.0,19.2627,19.288,19.2475,19.2677,8000.0
2008-05-05 14:30:00,38.1,38.29,38.1,38.27,43800.0,19.2677,19.3638,19.2677,19.3537,43800.0
2008-05-05 14:40:00,38.27,38.31,38.27,38.3,6100.0,19.3537,19.3739,19.3537,19.3689,6100.0
2008-05-05 14:50:00,38.3,38.34,38.25,38.25,9600.0,19.3689,19.3891,19.3436,19.3436,9600.0
2008-05-05 15:00:00,38.25,38.37,38.25,38.29,9500.0,19.3436,19.4043,19.3436,19.3638,9500.0
2008-05-05 15:10:00,38.29,38.31,38.25,38.25,14800.0,19.3638,19.3739,19.3436,19.3436,14800.0
2008-05-05 15:20:00,38.25,38.26,38.12,38.14,14100.0,19.3436,19.3487,19.2779,19.288,14100.0
2008-05-05 15:30:00,38.14,38.15,38.07,38.07,11100.0,19.288,19.293,19.2526,19.2526,11100.0
2008-05-05 15:40:00,38.07,38.09,38.04,38.07,22100.0,19.2526,19.2627,19.2374,19.2526,22100.0
2008-05-05 15:50:00,38.07,38.22,38.07,38.1,38000.0,19.2526,19.3284,19.2526,19.2677,38000.0
2008-05-06 09:30:00,38.05,38.25,37.96,38.0,6700.0,19.2425,19.3436,19.1969,19.2172,6700.0
2008-05-06 09:40:00,38.0,38.3,37.83,38.18,8500.0,19.2172,19.3689,19.1312,19.3082,8500.0
2008-05-06 09:50:00,38.18,38.19,37.96,38.17,6600.0,19.3082,19.3133,19.1969,19.3031,6600.0
2008-05-06 10:00:00,38.17,38.19,38.01,38.03,16700.0,19.3031,19.3133,19.2222,19.2323,16700.0
2008-05-06 10:10:00,38.03,38.15,38.0,38.14,13500.0,19.2323,19.293,19.2172,19.288,13500.0
2008-05-06 10:20:00,38.15,38.15,37.96,37.99,4900.0,19.293,19.293,19.1969,19.2121,4900.0
2008-05-06 10:30:00,38.01,38.11,37.99,38.05,115200.0,19.2222,19.2728,19.2121,19.2425,115200.0
2008-05-06 10:40:00,38.04,38.05,37.98,38.05,2600.0,19.2374,19.2425,19.2071,19.2425,2600.0
2008-05-06 10:50:00,38.03,38.05,38.02,38.03,3200.0,19.2323,19.2425,19.2273,19.2323,3200.0
2008-05-06 11:00:00,38.05,38.18,38.04,38.18,9100.0,19.2425,19.3082,19.2374,19.3082,9100.0
2008-05-06 11:10:00,38.19,38.2,38.02,38.04,8000.0,19.3133,19.3183,19.2273,19.2374,8000.0
2008-05-06 11:20:00,38.04,38.08,38.01,38.01,4900.0,19.2374,19.2576,19.2222,19.2222,4900.0
2008-05-06 11:30:00,38.05,38.06,37.88,38.03,20900.0,19.2425,19.2475,19.1565,19.2323,20900.0
2008-05-06 11:40:00,38.03,38.1,37.97,38.1,7200.0,19.2323,19.2677,19.202,19.2677,7200.0
2008-05-06 11:50:00,38.1,38.15,38.09,38.1,8700.0,19.2677,19.293,19.2627,19.2677,8700.0
2008-05-06 12:00:00,38.09,38.32,38.09,38.32,8000.0,19.2627,19.379,19.2627,19.379,8000.0
2008-05-06 12:10:00,38.32,38.44,38.29,38.29,7300.0,19.379,19.4397,19.3638,19.3638,7300.0
2008-05-06 12:20:00,38.31,38.36,38.27,38.27,6300.0,19.3739,19.3992,19.3537,19.3537,6300.0
2008-05-06 12:30:00,38.3,38.3,38.22,38.28,3500.0,19.3689,19.3689,19.3284,19.3588,3500.0
2008-05-06 12:40:00,38.27,38.32,38.27,38.32,3400.0,19.3537,19.379,19.3537,19.379,3400.0
2008-05-06 12:50:00,38.3,38.48,38.29,38.42,10600.0,19.3689,19.4599,19.3638,19.4296,10600.0
2008-05-06 13:00:00,38.41,38.43,38.28,38.3,12100.0,19.4245,19.4346,19.3588,19.3689,12100.0
2008-05-06 13:10:00,38.35,38.35,38.28,38.28,26400.0,19.3942,19.3942,19.3588,19.3588,26400.0
2008-05-06 13:20:00,38.29,38.29,38.25,38.26,3800.0,19.3638,19.3638,19.3436,19.3487,3800.0
2008-05-06 13:30:00,38.27,38.3,38.16,38.17,2700.0,19.3537,19.3689,19.2981,19.3031,2700.0
2008-05-06 13:40:00,38.17,38.21,37.93,37.94,56300.0,19.3031,19.3234,19.1818,19.1868,56300.0
2008-05-06 13:50:00,37.95,38.08,37.93,38.05,4200.0,19.1919,19.2576,19.1818,19.2425,4200.0
2008-05-06 14:00:00,38.05,38.05,37.94,38.0,4000.0,19.2425,19.2425,19.1868,19.2172,4000.0
2008-05-06 14:10:00,37.97,38.08,37.95,38.02,4000.0,19.202,19.2576,19.1919,19.2273,4000.0
2008-05-06 14:20:00,37.97,38.01,37.91,38.01,1600.0,19.202,19.2222,19.1717,19.2222,1600.0
2008-05-06 14:30:00,38.02,38.07,37.99,38.02,4400.0,19.2273,19.2526,19.2121,19.2273,4400.0
2008-05-06 14:40:00,38.02,38.13,38.02,38.12,51800.0,19.2273,19.2829,19.2273,19.2779,51800.0
2008-05-06 14:50:00,38.13,38.2,38.13,38.17,5100.0,19.2829,19.3183,19.2829,19.3031,5100.0
2008-05-06 15:00:00,38.17,38.43,38.17,38.43,7800.0,19.3031,19.4346,19.3031,19.4346,7800.0
2008-05-06 15:10:00,38.4,38.4,38.29,38.31,4400.0,19.4195,19.4195,19.3638,19.3739,4400.0
2008-05-06 15:20:00,38.36,38.37,38.28,38.34,6400.0,19.3992,19.4043,19.3588,19.3891,6400.0
2008-05-06 15:30:00,38.37,38.46,38.29,38.39,33700.0,19.4043,19.4498,19.3638,19.4144,33700.0
2008-05-06 15:40:00,38.38,38.4,38.27,38.3,6400.0,19.4093,19.4195,19.3537,19.3689,6400.0
2008-05-06 15:50:00,38.26,38.54,38.26,38.31,32800.0,19.3487,19.4903,19.3487,19.3739,32800.0
2008-05-07 09:30:00,38.41,38.73,38.41,38.62,11000.0,19.4245,19.5863,19.4245,19.5307,11000.0
2008-05-07 09:40:00,38.59,38.61,38.32,38.4,4500.0,19.5155,19.5257,19.379,19.4195,4500.0
2008-05-07 09:50:00,38.4,38.51,38.32,38.44,29100.0,19.4195,19.4751,19.379,19.4397,29100.0
2008-05-07 10:00:00,38.42,38.45,38.3,38.35,12700.0,19.4296,19.4447,19.3689,19.3942,12700.0
2008-05-07 10:10:00,38.37,38.43,38.32,38.41,8100.0,19.4043,19.4346,19.379,19.4245,8100.0
2008-05-07 10:20:00,38.39,38.41,38.33,38.41,14600.0,19.4144,19.4245,19.3841,19.4245,14600.0
2008-05-07 10:30:00,38.41,38.48,38.34,38.4,8600.0,19.4245,19.4599,19.3891,19.4195,8600.0
2008-05-07 10:40:00,38.42,38.47,38.34,38.39,6800.0,19.4296,19.4549,19.3891,19.4144,6800.0
2008-05-07 10:50:00,38.38,38.43,38.34,38.4,6900.0,19.4093,19.4346,19.3891,19.4195,6900.0
2008-05-07 11:00:00,38.4,38.56,38.4,38.56,31000.0,19.4195,19.5004,19.4195,19.5004,31000.0
2008-05-07 11:10:00,38.56,38.58,38.39,38.47,6600.0,19.5004,19.5105,19.4144,19.4549,6600.0
2008-05-07 11:20:00,38.43,38.53,38.43,38.46,5200.0,19.4346,19.4852,19.4346,19.4498,5200.0
2008-05-07 11:30:00,38.44,38.47,38.4,38.4,5100.0,19.4397,19.4549,19.4195,19.4195,5100.0
2008-05-07 11:40:00,38.46,38.46,38.41,38.44,4300.0,19.4498,19.4498,19.4245,19.4397,4300.0
2008-05-07 11:50:00,38.42,38.44,38.39,38.4,4400.0,19.4296,19.4397,19.4144,19.4195,4400.0
2008-05-07 12:00:00,38.4,38.47,38.39,38.42,7300.0,19.4195,19.4549,19.4144,19.4296,7300.0
2008-05-07 12:10:00,38.42,38.47,38.42,38.45,3500.0,19.4296,19.4549,19.4296,19.4447,3500.0
2008-05-07 12:20:00,38.45,38.5,38.43,38.46,5800.0,19.4447,19.47,19.4346,19.4498,5800.0
2008-05-07 12:30:00,38.48,38.49,38.4,38.41,8500.0,19.4599,19.465,19.4195,19.4245,8500.0
2008-05-07 12:40:00,38.43,38.46,38.4,38.42,5200.0,19.4346,19.4498,19.4195,19.4296,5200.0
2008-05-07 12:50:00,38.41,38.43,38.4,38.4,3800.0,19.4245,19.4346,19.4195,19.4195,3800.0
2008-05-07 13:00:00,38.4,38.42,38.32,38.33,18300.0,19.4195,19.4296,19.379,19.3841,18300.0
2008-05-07 13:10:00,38.32,38.41,38.3,38.41,20500.0,19.379,19.4245,19.3689,19.4245,20500.0
2008-05-07 13:20:00,38.44,38.44,38.36,38.41,11100.0,19.4397,19.4397,19.3992,19.4245,11100.0
2008-05-07 13:30:00,38.4,38.47,38.36,38.39,8100.0,19.4195,19.4549,19.3992,19.4144,8100.0
2008-05-07 13:40:00,38.4,38.4,38.3,38.3,7700.0,19.4195,19.4195,19.3689,19.3689,7700.0
2008-05-07 13:50:00,38.32,38.32,37.95,37.98,7700.0,19.379,19.379,19.1919,19.2071,7700.0
2008-05-07 14:00:00,37.98,38.09,37.96,38.07,11200.0,19.2071,19.2627,19.1969,19.2526,11200.0
2008-05-07 14:10:00,38.08,38.12,38.0,38.03,6800.0,19.2576,19.2779,19.2172,19.2323,6800.0
2008-05-07 14:20:00,38.02,38.02,37.83,37.84,11500.0,19.2273,19.2273,19.1312,19.1363,11500.0
2008-05-07 14:30:00,37.82,37.94,37.75,37.78,13700.0,19.1261,19.1868,19.0907,19.1059,13700.0
2008-05-07 14:40:00,37.79,38.0,37.76,37.9,25000.0,19.111,19.2172,19.0958,19.1666,25000.0
2008-05-07 14:50:00,37.89,37.94,37.85,37.92,6300.0,19.1615,19.1868,19.1413,19.1767,6300.0
2008-05-07 15:00:00,37.93,38.06,37.91,37.96,17300.0,19.1818,19.2475,19.1717,19.1969,17300.0
2008-05-07 15:10:00,37.98,38.02,37.92,37.98,9700.0,19.2071,19.2273,19.1767,19.2071,9700.0
2008-05-07 15:20:00,38.02,38.04,37.7,37.71,23200.0,19.2273,19.2374,19.0655,19.0705,23200.0
2008-05-07 15:30:00,37.72,37.81,37.61,37.8,17600.0,19.0756,19.1211,19.0199,19.116,17600.0
2008-05-07 15:40:00,37.8,37.81,37.6,37.67,53200.0,19.116,19.1211,19.0149,19.0503,53200.0
2008-05-07 15:50:00,37.66,37.73,37.41,37.6,83800.0,19.0452,19.0806,18.9188,19.0149,83800.0
2008-05-08 09:30:00,38.04,38.93,38.04,38.83,38100.0,19.2374,19.6875,19.2374,19.6369,38100.0
2008-05-08 09:40:00,38.83,38.83,38.25,38.53,37300.0,19.6369,19.6369,19.3436,19.4852,37300.0
2008-05-08 09:50:00,38.57,38.66,38.53,38.59,13500.0,19.5054,19.5509,19.4852,19.5155,13500.0
2008-05-08 10:00:00,38.59,38.59,38.48,38.55,20000.0,19.5155,19.5155,19.4599,19.4953,20000.0
2008-05-08 10:10:00,38.55,38.61,38.48,38.55,22100.0,19.4953,19.5257,19.4599,19.4953,22100.0
2008-05-08 10:20:00,38.55,38.56,38.48,38.53,11000.0,19.4953,19.5004,19.4599,19.4852,11000.0
2008-05-08 10:30:00,38.53,38.59,38.5,38.54,12400.0,19.4852,19.5155,19.47,19.4903,12400.0
2008-05-08 10:40:00,38.55,38.69,38.49,38.51,17100.0,19.4953,19.5661,19.465,19.4751,17100.0
2008-05-08 10:50:00,38.52,38.73,38.5,38.72,19100.0,19.4801,19.5863,19.47,19.5813,19100.0
2008-05-08 11:00:00,38.73,39.03,38.55,38.96,17600.0,19.5863,19.7381,19.4953,19.7027,17600.0
2008-05-08 11:10:00,38.97,39.16,38.82,39.02,6900.0,19.7077,19.8038,19.6319,19.733,6900.0
2008-05-08 11:20:00,39.07,39.1,39.0,39.1,10400.0,19.7583,19.7735,19.7229,19.7735,10400.0
2008-05-08 11:30:00,39.09,39.38,39.07,39.27,30800.0,19.7684,19.9151,19.7583,19.8594,30800.0
2008-05-08 11:40:00,39.29,39.38,39.23,39.38,13300.0,19.8695,19.9151,19.8392,19.9151,13300.0
2008-05-08 11:50:00,39.38,39.71,39.23,39.71,31600.0,19.9151,20.0819,19.8392,20.0819,31600.0
2008-05-08 12:00:00,39.71,39.75,39.58,39.6,29200.0,20.0819,20.1022,20.0162,20.0263,29200.0
2008-05-08 12:10:00,39.6,39.65,39.56,39.6,49200.0,20.0263,20.0516,20.0061,20.0263,49200.0
2008-05-08 12:20:00,39.59,39.79,39.58,39.78,35700.0,20.0213,20.1224,20.0162,20.1173,35700.0
2008-05-08 12:30:00,39.78,40.0,39.76,39.92,59300.0,20.1173,20.2286,20.1072,20.1881,59300.0
2008-05-08 12:40:00,39.91,39.98,39.88,39.97,14200.0,20.1831,20.2185,20.1679,20.2134,14200.0
2008-05-08 12:50:00,39.99,40.6,39.96,40.6,73900.0,20.2235,20.532,20.2084,20.532,73900.0
2008-05-08 13:00:00,40.59,40.6,40.45,40.55,33300.0,20.527,20.532,20.4562,20.5067,33300.0
2008-05-08 13:10:00,40.55,40.55,40.2,40.25,42400.0,20.5067,20.5067,20.3297,20.355,42400.0
2008-05-08 13:20:00,40.21,40.32,40.16,40.22,28400.0,20.3348,20.3904,20.3095,20.3399,28400.0
2008-05-08 13:30:00,40.22,40.25,39.95,39.95,38900.0,20.3399,20.355,20.2033,20.2033,38900.0
2008-05-08 13:40:00,39.97,40.03,39.65,39.81,23700.0,20.2134,20.2438,20.0516,20.1325,23700.0
2008-05-08 13:50:00,39.84,39.86,39.55,39.6,42600.0,20.1477,20.1578,20.001,20.0263,42600.0
2008-05-08 14:00:00,39.62,39.67,39.48,39.48,29900.0,20.0364,20.0617,19.9656,19.9656,29900.0
2008-05-08 14:10:00,39.54,39.58,39.47,39.49,23800.0,19.996,20.0162,19.9606,19.9707,23800.0
2008-05-08 14:20:00,39.5,39.57,39.37,39.44,18800.0,19.9757,20.0111,19.91,19.9454,18800.0
2008-05-08 14:30:00,39.44,39.7,39.42,39.62,21300.0,19.9454,20.0769,19.9353,20.0364,21300.0
2008-05-08 14:40:00,39.6,39.61,39.33,39.35,24900.0,20.0263,20.0314,19.8898,19.8999,24900.0
2008-05-08 14:50:00,39.32,39.36,39.15,39.27,87300.0,19.8847,19.9049,19.7987,19.8594,87300.0
2008-05-08 15:00:00,39.26,39.39,39.14,39.38,35700.0,19.8544,19.9201,19.7937,19.9151,35700.0
2008-05-08 15:10:00,39.39,39.76,39.39,39.59,30900.0,19.9201,20.1072,19.9201,20.0213,30900.0
2008-05-08 15:20:00,39.58,39.7,39.38,39.44,36100.0,20.0162,20.0769,19.9151,19.9454,36100.0
2008-05-08 15:30:00,39.44,39.56,39.34,39.49,94100.0,19.9454,20.0061,19.8948,19.9707,94100.0
2008-05-08 15:40:00,39.5,39.8,39.45,39.78,21800.0,19.9757,20.1275,19.9505,20.1173,21800.0
2008-05-08 15:50:00,39.79,39.96,39.67,39.67,62700.0,20.1224,20.2084,20.0617,20.0617,62700.0
2008-05-09 09:30:00,39.01,39.25,38.95,39.14,13400.0,19.7279,19.8493,19.6976,19.7937,13400.0
2008-05-09 09:40:00,39.13,39.75,39.04,39.59,35300.0,19.7886,20.1022,19.7431,20.0213,35300.0
2008-05-09 09:50:00,39.57,39.75,39.35,39.72,17700.0,20.0111,20.1022,19.8999,20.087,17700.0
2008-05-09 10:00:00,39.67,40.3,39.67,40.1,47200.0,20.0617,20.3803,20.0617,20.2792,47200.0
2008-05-09 10:10:00,40.1,40.22,39.74,39.87,43500.0,20.2792,20.3399,20.0971,20.1629,43500.0
2008-05-09 10:20:00,39.84,40.09,39.77,40.0,20200.0,20.1477,20.2741,20.1123,20.2286,20200.0
2008-05-09 10:30:00,40.0,40.12,39.91,39.97,32600.0,20.2286,20.2893,20.1831,20.2134,32600.0
2008-05-09 10:40:00,39.99,40.24,39.98,40.24,65100.0,20.2235,20.35,20.2185,20.35,65100.0
2008-05-09 10:50:00,40.21,40.26,40.07,40.25,9600.0,20.3348,20.3601,20.264,20.355,9600.0
2008-05-09 11:00:00,40.24,40.3,39.99,40.26,19800.0,20.35,20.3803,20.2235,20.3601,19800.0
2008-05-09 11:10:00,40.25,40.32,40.15,40.25,18900.0,20.355,20.3904,20.3045,20.355,18900.0
2008-05-09 11:20:00,40.25,40.27,40.1,40.17,17400.0,20.355,20.3651,20.2792,20.3146,17400.0
2008-05-09 11:30:00,40.16,40.24,40.0,40.02,22800.0,20.3095,20.35,20.2286,20.2387,22800.0
2008-05-09 11:40:00,40.0,40.02,39.78,39.91,15400.0,20.2286,20.2387,20.1173,20.1831,15400.0
2008-05-09 11:50:00,39.84,39.86,39.73,39.76,6500.0,20.1477,20.1578,20.0921,20.1072,6500.0
2008-05-09 12:00:00,39.78,39.78,39.51,39.59,9400.0,20.1173,20.1173,19.9808,20.0213,9400.0
2008-05-09 12:10:00,39.61,39.65,39.56,39.62,10200.0,20.0314,20.0516,20.0061,20.0364,10200.0
2008-05-09 12:20:00,39.62,39.62,39.46,39.55,8700.0,20.0364,20.0364,19.9555,20.001,8700.0
2008-05-09 12:30:00,39.59,39.6,39.51,39.57,3900.0,20.0213,20.0263,19.9808,20.0111,3900.0
2008-05-09 12:40:00,39.55,39.64,39.55,39.61,10600.0,20.001,20.0465,20.001,20.0314,10600.0
2008-05-09 12:50:00,39.59,40.0,39.59,39.84,59500.0,20.0213,20.2286,20.0213,20.1477,59500.0
2008-05-09 13:00:00,39.85,39.85,39.59,39.73,17000.0,20.1527,20.1527,20.0213,20.0921,17000.0
2008-05-09 13:10:00,39.71,39.87,39.71,39.86,10000.0,20.0819,20.1629,20.0819,20.1578,10000.0
2008-05-09 13:20:00,39.85,39.95,39.8,39.85,5500.0,20.1527,20.2033,20.1275,20.1527,5500.0
2008-05-09 13:30:00,39.78,39.8,39.6,39.71,11400.0,20.1173,20.1275,20.0263,20.0819,11400.0
2008-05-09 13:40:00,39.69,39.87,39.69,39.81,9400.0,20.0718,20.1629,20.0718,20.1325,9400.0
2008-05-09 13:50:00,39.84,39.89,39.74,39.87,8700.0,20.1477,20.173,20.0971,20.1629,8700.0
2008-05-09 14:00:00,39.82,39.87,39.76,39.82,7500.0,20.1376,20.1629,20.1072,20.1376,7500.0
2008-05-09 14:10:00,39.81,39.86,39.73,39.8,15600.0,20.1325,20.1578,20.0921,20.1275,15600.0
2008-05-09 14:20:00,39.8,39.84,39.65,39.79,17000.0,20.1275,20.1477,20.0516,20.1224,17000.0
2008-05-09 14:30:00,39.79,39.84,39.74,39.81,18200.0,20.1224,20.1477,20.0971,20.1325,18200.0
2008-05-09 14:40:00,39.81,39.87,39.78,39.85,11500.0,20.1325,20.1629,20.1173,20.1527,11500.0
2008-05-09 14:50:00,39.83,39.84,39.66,39.68,12100.0,20.1426,20.1477,20.0567,20.0668,12100.0
2008-05-09 15:00:00,39.66,39.68,39.6,39.65,14300.0,20.0567,20.0668,20.0263,20.0516,14300.0
2008-05-09 15:10:00,39.65,39.7,39.48,39.53,64300.0,20.0516,20.0769,19.9656,19.9909,64300.0
2008-05-09 15:20:00,39.52,39.69,39.51,39.59,20600.0,19.9859,20.0718,19.9808,20.0213,20600.0
2008-05-09 15:30:00,39.57,39.71,39.56,39.62,23500.0,20.0111,20.0819,20.0061,20.0364,23500.0
2008-05-09 15:40:00,39.62,39.74,39.54,39.74,23600.0,20.0364,20.0971,19.996,20.0971,23600.0
2008-05-09 15:50:00,39.7,39.74,39.42,39.55,35000.0,20.0769,20.0971,19.9353,20.001,35000.0
2008-05-12 09:30:00,39.79,40.22,39.61,40.14,15800.0,20.1224,20.3399,20.0314,20.2994,15800.0
2008-05-12 09:40:00,40.21,40.25,39.7,39.71,36300.0,20.3348,20.355,20.0769,20.0819,36300.0
2008-05-12 09:50:00,39.72,40.48,39.67,40.25,49700.0,20.087,20.4713,20.0617,20.355,49700.0
2008-05-12 10:00:00,40.27,40.27,39.95,40.02,25700.0,20.3651,20.3651,20.2033,20.2387,25700.0
2008-05-12 10:10:00,40.01,40.26,39.88,40.01,20200.0,20.2337,20.3601,20.1679,20.2337,20200.0
2008-05-12 10:20:00,40.0,40.31,39.98,40.03,82800.0,20.2286,20.3854,20.2185,20.2438,82800.0
2008-05-12 10:30:00,40.02,40.27,39.94,40.27,22800.0,20.2387,20.3651,20.1983,20.3651,22800.0
2008-05-12 10:40:00,40.27,40.3,40.13,40.21,19300.0,20.3651,20.3803,20.2943,20.3348,19300.0
2008-05-12 10:50:00,40.2,40.23,39.96,40.0,13000.0,20.3297,20.3449,20.2084,20.2286,13000.0
2008-05-12 11:00:00,40.0,40.09,39.98,40.07,14700.0,20.2286,20.2741,20.2185,20.264,14700.0
2008-05-12 11:10:00,40.04,40.1,39.96,39.99,38200.0,20.2488,20.2792,20.2084,20.2235,38200.0
2008-05-12 11:20:00,39.98,40.08,39.93,40.02,15600.0,20.2185,20.2691,20.1932,20.2387,15600.0
2008-05-12 11:30:00,39.98,40.08,39.94,40.08,14200.0,20.2185,20.2691,20.1983,20.2691,14200.0
2008-05-12 11:40:00,40.08,40.21,39.99,40.1,52100.0,20.2691,20.3348,20.2235,20.2792,52100.0
2008-05-12 11:50:00,40.13,40.13,39.97,40.12,68600.0,20.2943,20.2943,20.2134,20.2893,68600.0
2008-05-12 12:00:00,40.11,40.26,39.99,40.06,79200.0,20.2842,20.3601,20.2235,20.2589,79200.0
2008-05-12 12:10:00,40.03,40.13,39.99,40.1,24200.0,20.2438,20.2943,20.2235,20.2792,24200.0
2008-05-12 12:20:00,40.09,40.28,40.06,40.24,10400.0,20.2741,20.3702,20.2589,20.35,10400.0
2008-05-12 12:30:00,40.24,40.3,40.21,40.3,5600.0,20.35,20.3803,20.3348,20.3803,5600.0
2008-05-12 12:40:00,40.3,40.36,40.17,40.25,23200.0,20.3803,20.4107,20.3146,20.355,23200.0
2008-05-12 12:50:00,40.27,40.49,40.24,40.32,15200.0,20.3651,20.4764,20.35,20.3904,15200.0
2008-05-12 13:00:00,40.29,40.3,40.18,40.28,10600.0,20.3753,20.3803,20.3196,20.3702,10600.0
2008-05-12 13:10:00,40.24,40.35,40.2,40.34,14500.0,20.35,20.4056,20.3297,20.4005,14500.0
2008-05-12 13:20:00,40.34,40.45,40.34,40.35,9800.0,20.4005,20.4562,20.4005,20.4056,9800.0
2008-05-12 13:30:00,40.35,40.46,40.33,40.4,15800.0,20.4056,20.4612,20.3955,20.4309,15800.0
2008-05-12 13:40:00,40.4,40.45,40.35,40.35,8300.0,20.4309,20.4562,20.4056,20.4056,8300.0
2008-05-12 13:50:00,40.36,40.41,40.35,40.41,12400.0,20.4107,20.4359,20.4056,20.4359,12400.0
2008-05-12 14:00:00,40.38,40.43,40.37,40.41,15800.0,20.4208,20.4461,20.4157,20.4359,15800.0
2008-05-12 14:10:00,40.41,40.43,40.37,40.39,13800.0,20.4359,20.4461,20.4157,20.4258,13800.0
2008-05-12 14:20:00,40.41,40.55,40.35,40.51,22000.0,20.4359,20.5067,20.4056,20.4865,22000.0
2008-05-12 14:30:00,40.5,40.6,40.5,40.59,14800.0,20.4815,20.532,20.4815,20.527,14800.0
2008-05-12 14:40:00,40.6,40.63,40.55,40.58,29100.0,20.532,20.5472,20.5067,20.5219,29100.0
2008-05-12 14:50:00,40.58,40.74,40.53,40.55,105400.0,20.5219,20.6028,20.4966,20.5067,105400.0
2008-05-12 15:00:00,40.55,40.59,40.45,40.5,34200.0,20.5067,20.527,20.4562,20.4815,34200.0
2008-05-12 15:10:00,40.51,40.55,40.41,40.44,25600.0,20.4865,20.5067,20.4359,20.4511,25600.0
2008-05-12 15:20:00,40.43,40.6,40.4,40.47,30000.0,20.4461,20.532,20.4309,20.4663,30000.0
2008-05-12 15:30:00,40.48,40.56,40.38,40.4,83900.0,20.4713,20.5118,20.4208,20.4309,83900.0
2008-05-12 15:40:00,40.42,40.71,40.38,40.71,38000.0,20.441,20.5877,20.4208,20.5877,38000.0
2008-05-12 15:50:00,40.7,40.85,40.5,40.54,102800.0,20.5826,20.6585,20.4815,20.5017,102800.0
2008-05-13 09:30:00,40.65,40.75,40.28,40.67,23500.0,20.5573,20.6079,20.3702,20.5674,23500.0
2008-05-13 09:40:00,40.67,41.04,40.6,41.04,29000.0,20.5674,20.7545,20.532,20.7545,29000.0
2008-05-13 09:50:00,41.01,41.24,40.99,41.12,39800.0,20.7394,20.8557,20.7293,20.795,39800.0
2008-05-13 10:00:00,41.13,41.16,40.8,40.96,34000.0,20.8001,20.8152,20.6332,20.7141,34000.0
2008-05-13 10:10:00,40.99,41.05,40.91,40.98,22600.0,20.7293,20.7596,20.6888,20.7242,22600.0
2008-05-13 10:20:00,41.0,41.14,40.95,40.97,35500.0,20.7343,20.8051,20.709,20.7191,35500.0
2008-05-13 10:30:00,40.97,41.01,40.96,41.01,14000.0,20.7191,20.7394,20.7141,20.7394,14000.0
2008-05-13 10:40:00,41.02,41.02,40.9,40.94,16700.0,20.7444,20.7444,20.6837,20.704,16700.0
2008-05-13 10:50:00,40.94,41.0,40.84,40.89,18500.0,20.704,20.7343,20.6534,20.6787,18500.0
2008-05-13 11:00:00,40.9,40.99,40.83,40.99,12100.0,20.6837,20.7293,20.6483,20.7293,12100.0
2008-05-13 11:10:00,40.99,41.0,40.93,40.99,4400.0,20.7293,20.7343,20.6989,20.7293,4400.0
2008-05-13 11:20:00,40.99,41.0,40.85,40.85,32400.0,20.7293,20.7343,20.6585,20.6585,32400.0
2008-05-13 11:30:00,40.85,40.87,40.81,40.86,21000.0,20.6585,20.6686,20.6382,20.6635,21000.0
2008-05-13 11:40:00,40.84,40.92,40.83,40.89,8300.0,20.6534,20.6939,20.6483,20.6787,8300.0
2008-05-13 11:50:00,40.89,40.9,40.8,40.84,23100.0,20.6787,20.6837,20.6332,20.6534,23100.0
2008-05-13 12:00:00,40.86,40.89,40.85,40.85,9000.0,20.6635,20.6787,20.6585,20.6585,9000.0
2008-05-13 12:10:00,40.85,40.86,40.82,40.84,10100.0,20.6585,20.6635,20.6433,20.6534,10100.0
2008-05-13 12:20:00,40.83,40.86,40.8,40.81,121200.0,20.6483,20.6635,20.6332,20.6382,121200.0
2008-05-13 12:30:00,40.83,40.83,40.62,40.62,13800.0,20.6483,20.6483,20.5421,20.5421,13800.0
2008-05-13 12:40:00,40.64,40.7,40.51,40.6,61700.0,20.5523,20.5826,20.4865,20.532,61700.0
2008-05-13 12:50:00,40.6,40.6,40.49,40.59,19400.0,20.532,20.532,20.4764,20.527,19400.0
2008-05-13 13:00:00,40.6,40.67,40.57,40.67,13700.0,20.532,20.5674,20.5169,20.5674,13700.0
2008-05-13 13:10:00,40.66,40.71,40.6,40.62,11100.0,20.5624,20.5877,20.532,20.5421,11100.0
2008-05-13 13:20:00,40.62,40.81,40.62,40.69,48300.0,20.5421,20.6382,20.5421,20.5775,48300.0
2008-05-13 13:30:00,40.71,40.77,40.62,40.63,17900.0,20.5877,20.618,20.5421,20.5472,17900.0
2008-05-13 13:40:00,40.67,40.76,40.62,40.76,5500.0,20.5674,20.6129,20.5421,20.6129,5500.0
2008-05-13 13:50:00,40.7,40.79,40.7,40.7,9000.0,20.5826,20.6281,20.5826,20.5826,9000.0
2008-05-13 14:00:00,40.7,40.84,40.7,40.75,28300.0,20.5826,20.6534,20.5826,20.6079,28300.0
2008-05-13 14:10:00,40.75,40.76,40.7,40.71,6300.0,20.6079,20.6129,20.5826,20.5877,6300.0
2008-05-13 14:20:00,40.7,40.74,40.7,40.7,20100.0,20.5826,20.6028,20.5826,20.5826,20100.0
2008-05-13 14:30:00,40.7,40.78,40.7,40.75,10800.0,20.5826,20.6231,20.5826,20.6079,10800.0
2008-05-13 14:40:00,40.75,40.91,40.75,40.9,17800.0,20.6079,20.6888,20.6079,20.6837,17800.0
2008-05-13 14:50:00,40.89,41.05,40.86,40.99,40000.0,20.6787,20.7596,20.6635,20.7293,40000.0
2008-05-13 15:00:00,41.0,41.02,40.92,40.93,30700.0,20.7343,20.7444,20.6939,20.6989,30700.0
2008-05-13 15:10:00,40.92,40.96,40.91,40.93,18500.0,20.6939,20.7141,20.6888,20.6989,18500.0
2008-05-13 15:20:00,40.94,41.03,40.91,40.94,40100.0,20.704,20.7495,20.6888,20.704,40100.0
2008-05-13 15:30:00,40.93,40.99,40.9,40.95,24700.0,20.6989,20.7293,20.6837,20.709,24700.0
2008-05-13 15:40:00,40.94,41.0,40.89,40.92,20100.0,20.704,20.7343,20.6787,20.6939,20100.0
2008-05-13 15:50:00,40.89,40.9,40.8,40.84,61600.0,20.6787,20.6837,20.6332,20.6534,61600.0
2008-05-14 09:30:00,41.13,41.2,40.88,41.12,8300.0,20.8001,20.8355,20.6736,20.795,8300.0
2008-05-14 09:40:00,41.12,41.13,40.81,41.03,90200.0,20.795,20.8001,20.6382,20.7495,90200.0
2008-05-14 09:50:00,41.1,41.22,41.04,41.12,16300.0,20.7849,20.8456,20.7545,20.795,16300.0
2008-05-14 10:00:00,41.13,41.18,40.69,40.85,27000.0,20.8001,20.8253,20.5775,20.6585,27000.0
2008-05-14 10:10:00,40.88,40.92,40.79,40.85,12500.0,20.6736,20.6939,20.6281,20.6585,12500.0
2008-05-14 10:20:00,40.9,41.1,40.9,41.03,12100.0,20.6837,20.7849,20.6837,20.7495,12100.0
2008-05-14 10:30:00,40.96,41.09,40.93,40.94,12800.0,20.7141,20.7798,20.6989,20.704,12800.0
2008-05-14 10:40:00,40.95,41.0,40.94,40.96,22100.0,20.709,20.7343,20.704,20.7141,22100.0
2008-05-14 10:50:00,40.96,40.98,40.93,40.95,9700.0,20.7141,20.7242,20.6989,20.709,9700.0
2008-05-14 11:00:00,40.98,41.23,40.93,41.13,85600.0,20.7242,20.8506,20.6989,20.8001,85600.0
2008-05-14 11:10:00,41.11,41.11,40.95,40.99,17100.0,20.7899,20.7899,20.709,20.7293,17100.0
2008-05-14 11:20:00,41.0,41.09,40.94,41.06,32400.0,20.7343,20.7798,20.704,20.7647,32400.0
2008-05-14 11:30:00,41.07,41.08,40.96,41.0,6400.0,20.7697,20.7748,20.7141,20.7343,6400.0
2008-05-14 11:40:00,41.0,41.07,40.96,41.07,7300.0,20.7343,20.7697,20.7141,20.7697,7300.0
2008-05-14 11:50:00,41.06,41.06,40.96,41.05,3900.0,20.7647,20.7647,20.7141,20.7596,3900.0
2008-05-14 12:00:00,41.03,41.07,40.96,41.0,6700.0,20.7495,20.7697,20.7141,20.7343,6700.0
2008-05-14 12:10:00,41.0,41.02,40.96,41.02,12500.0,20.7343,20.7444,20.7141,20.7444,12500.0
2008-05-14 12:20:00,41.03,41.12,41.0,41.12,35900.0,20.7495,20.795,20.7343,20.795,35900.0
2008-05-14 12:30:00,41.06,41.24,41.06,41.15,8200.0,20.7647,20.8557,20.7647,20.8102,8200.0
2008-05-14 12:40:00,41.18,41.24,41.06,41.2,12000.0,20.8253,20.8557,20.7647,20.8355,12000.0
2008-05-14 12:50:00,41.2,41.22,41.15,41.2,1800.0,20.8355,20.8456,20.8102,20.8355,1800.0
2008-05-14 13:00:00,41.24,41.26,41.17,41.17,8700.0,20.8557,20.8658,20.8203,20.8203,8700.0
2008-05-14 13:10:00,41.2,41.24,41.19,41.24,7500.0,20.8355,20.8557,20.8304,20.8557,7500.0
2008-05-14 13:20:00,41.25,41.29,41.24,41.29,8200.0,20.8607,20.881,20.8557,20.881,8200.0
2008-05-14 13:30:00,41.28,41.4,41.26,41.36,15000.0,20.8759,20.9366,20.8658,20.9164,15000.0
2008-05-14 13:40:00,41.4,41.42,41.36,41.42,8000.0,20.9366,20.9467,20.9164,20.9467,8000.0
2008-05-14 13:50:00,41.42,41.46,41.41,41.41,3200.0,20.9467,20.9669,20.9417,20.9417,3200.0
2008-05-14 14:00:00,41.46,41.46,41.36,41.4,3600.0,20.9669,20.9669,20.9164,20.9366,3600.0
2008-05-14 14:10:00,41.37,41.42,41.35,41.38,6500.0,20.9214,20.9467,20.9113,20.9265,6500.0
2008-05-14 14:20:00,41.38,41.4,41.36,41.4,5400.0,20.9265,20.9366,20.9164,20.9366,5400.0
2008-05-14 14:30:00,41.39,41.44,41.37,41.4,13700.0,20.9315,20.9568,20.9214,20.9366,13700.0
2008-05-14 14:40:00,41.4,41.5,41.35,41.44,23300.0,20.9366,20.9872,20.9113,20.9568,23300.0
2008-05-14 14:50:00,41.44,41.47,41.42,41.47,13500.0,20.9568,20.972,20.9467,20.972,13500.0
2008-05-14 15:00:00,41.45,41.5,41.42,41.42,25000.0,20.9619,20.9872,20.9467,20.9467,25000.0
2008-05-14 15:10:00,41.42,41.54,41.42,41.52,23900.0,20.9467,21.0074,20.9467,20.9973,23900.0
2008-05-14 15:20:00,41.52,41.56,41.43,41.56,25000.0,20.9973,21.0175,20.9518,21.0175,25000.0
2008-05-14 15:30:00,41.55,41.55,41.38,41.54,29700.0,21.0125,21.0125,20.9265,21.0074,29700.0
2008-05-14 15:40:00,41.54,41.58,41.46,41.56,61300.0,21.0074,21.0276,20.9669,21.0175,61300.0
2008-05-14 15:50:00,41.57,41.72,41.51,41.66,98800.0,21.0226,21.0984,20.9922,21.0681,98800.0
2008-05-15 09:30:00,41.74,41.74,41.12,41.3,25400.0,21.1085,21.1085,20.795,20.886,25400.0
2008-05-15 09:40:00,41.3,41.51,41.27,41.49,21100.0,20.886,20.9922,20.8709,20.9821,21100.0
2008-05-15 09:50:00,41.49,41.61,41.31,41.53,85800.0,20.9821,21.0428,20.8911,21.0023,85800.0
2008-05-15 10:00:00,41.52,41.74,41.49,41.6,36800.0,20.9973,21.1085,20.9821,21.0377,36800.0
2008-05-15 10:10:00,41.61,41.62,41.53,41.6,17400.0,21.0428,21.0479,21.0023,21.0377,17400.0
2008-05-15 10:20:00,41.59,41.74,41.56,41.66,14300.0,21.0327,21.1085,21.0175,21.0681,14300.0
2008-05-15 10:30:00,41.62,41.73,41.61,41.69,9800.0,21.0479,21.1035,21.0428,21.0833,9800.0
2008-05-15 10:40:00,41.69,42.0,41.69,41.95,20800.0,21.0833,21.24,21.0833,21.2147,20800.0
2008-05-15 10:50:00,41.94,41.98,41.75,41.79,40300.0,21.2097,21.2299,21.1136,21.1338,40300.0
2008-05-15 11:00:00,41.78,41.91,41.76,41.85,12800.0,21.1288,21.1945,21.1187,21.1642,12800.0
2008-05-15 11:10:00,41.85,41.96,41.8,41.8,12700.0,21.1642,21.2198,21.1389,21.1389,12700.0
2008-05-15 11:20:00,41.81,41.96,41.78,41.94,27400.0,21.1439,21.2198,21.1288,21.2097,27400.0
2008-05-15 11:30:00,41.95,42.0,41.91,41.94,32300.0,21.2147,21.24,21.1945,21.2097,32300.0
2008-05-15 11:40:00,41.94,42.04,41.9,42.01,49800.0,21.2097,21.2603,21.1895,21.2451,49800.0
2008-05-15 11:50:00,42.01,42.02,41.92,41.93,7200.0,21.2451,21.2501,21.1996,21.2046,7200.0
2008-05-15 12:00:00,41.91,42.08,41.88,42.06,11300.0,21.1945,21.2805,21.1793,21.2704,11300.0
2008-05-15 12:10:00,42.07,42.1,41.98,41.99,10500.0,21.2754,21.2906,21.2299,21.235,10500.0
2008-05-15 12:20:00,42.0,42.05,41.98,42.04,5800.0,21.24,21.2653,21.2299,21.2603,5800.0
2008-05-15 12:30:00,42.05,42.13,42.04,42.12,52200.0,21.2653,21.3058,21.2603,21.3007,52200.0
2008-05-15 12:40:00,42.14,42.26,42.09,42.09,16600.0,21.3108,21.3715,21.2855,21.2855,16600.0
2008-05-15 12:50:00,42.08,42.2,42.02,42.15,24200.0,21.2805,21.3412,21.2501,21.3159,24200.0
2008-05-15 13:00:00,42.15,42.15,42.05,42.06,22800.0,21.3159,21.3159,21.2653,21.2704,22800.0
2008-05-15 13:10:00,42.05,42.16,42.04,42.09,17500.0,21.2653,21.3209,21.2603,21.2855,17500.0
2008-05-15 13:20:00,42.07,42.13,42.06,42.1,23000.0,21.2754,21.3058,21.2704,21.2906,23000.0
2008-05-15 13:30:00,42.09,42.19,42.02,42.02,84600.0,21.2855,21.3361,21.2501,21.2501,84600.0
2008-05-15 13:40:00,42.03,42.17,42.02,42.12,23000.0,21.2552,21.326,21.2501,21.3007,23000.0
2008-05-15 13:50:00,42.1,42.13,42.08,42.1,26800.0,21.2906,21.3058,21.2805,21.2906,26800.0
2008-05-15 14:00:00,42.1,42.1,42.07,42.08,18000.0,21.2906,21.2906,21.2754,21.2805,18000.0
2008-05-15 14:10:00,42.08,42.48,42.03,42.1,57200.0,21.2805,21.4828,21.2552,21.2906,57200.0
2008-05-15 14:20:00,42.1,42.13,41.97,42.09,44800.0,21.2906,21.3058,21.2249,21.2855,44800.0
2008-05-15 14:30:00,42.09,42.16,42.03,42.08,136200.0,21.2855,21.3209,21.2552,21.2805,136200.0
2008-05-15 14:40:00,42.08,42.09,41.95,42.05,26300.0,21.2805,21.2855,21.2147,21.2653,26300.0
2008-05-15 14:50:00,42.05,42.09,41.99,42.0,35100.0,21.2653,21.2855,21.235,21.24,35100.0
2008-05-15 15:00:00,41.99,42.13,41.98,42.03,47100.0,21.235,21.3058,21.2299,21.2552,47100.0
2008-05-15 15:10:00,42.05,42.12,41.99,41.99,45400.0,21.2653,21.3007,21.235,21.235,45400.0
2008-05-15 15:20:00,41.99,42.07,41.88,42.0,59100.0,21.235,21.2754,21.1793,21.24,59100.0
2008-05-15 15:30:00,42.0,42.06,41.87,42.02,37600.0,21.24,21.2704,21.1743,21.2501,37600.0
2008-05-15 15:40:00,42.04,42.04,41.94,42.01,51300.0,21.2603,21.2603,21.2097,21.2451,51300.0
2008-05-15 15:50:00,42.01,42.12,41.89,42.01,51600.0,21.2451,21.3007,21.1844,21.2451,51600.0
2008-05-16 09:30:00,42.33,42.55,41.91,41.93,60600.0,21.4069,21.5182,21.1945,21.2046,60600.0
2008-05-16 09:40:00,41.97,41.97,41.42,41.52,14700.0,21.2249,21.2249,20.9467,20.9973,14700.0
2008-05-16 09:50:00,41.54,41.64,41.51,41.64,13600.0,21.0074,21.058,20.9922,21.058,13600.0
2008-05-16 10:00:00,41.65,41.75,41.6,41.71,15000.0,21.063,21.1136,21.0377,21.0934,15000.0
2008-05-16 10:10:00,41.7,41.74,41.63,41.72,10000.0,21.0883,21.1085,21.0529,21.0984,10000.0
2008-05-16 10:20:00,41.67,41.76,41.65,41.74,22900.0,21.0731,21.1187,21.063,21.1085,22900.0
2008-05-16 10:30:00,41.74,41.87,41.73,41.76,23900.0,21.1085,21.1743,21.1035,21.1187,23900.0
2008-05-16 10:40:00,41.76,41.79,41.7,41.74,10700.0,21.1187,21.1338,21.0883,21.1085,10700.0
2008-05-16 10:50:00,41.74,41.76,41.67,41.71,22200.0,21.1085,21.1187,21.0731,21.0934,22200.0
2008-05-16 11:00:00,41.7,41.73,41.58,41.65,22100.0,21.0883,21.1035,21.0276,21.063,22100.0
2008-05-16 11:10:00,41.65,41.66,41.55,41.64,14200.0,21.063,21.0681,21.0125,21.058,14200.0
2008-05-16 11:20:00,41.65,41.7,41.63,41.65,10300.0,21.063,21.0883,21.0529,21.063,10300.0
2008-05-16 11:30:00,41.65,41.66,41.63,41.63,12200.0,21.063,21.0681,21.0529,21.0529,12200.0
2008-05-16 11:40:00,41.63,41.65,41.56,41.58,10300.0,21.0529,21.063,21.0175,21.0276,10300.0
2008-05-16 11:50:00,41.58,41.61,41.55,41.6,11900.0,21.0276,21.0428,21.0125,21.0377,11900.0
2008-05-16 12:00:00,41.59,41.66,41.57,41.61,27000.0,21.0327,21.0681,21.0226,21.0428,27000.0
2008-05-16 12:10:00,41.62,41.7,41.6,41.69,17100.0,21.0479,21.0883,21.0377,21.0833,17100.0
2008-05-16 12:20:00,41.69,41.73,41.66,41.72,7900.0,21.0833,21.1035,21.0681,21.0984,7900.0
2008-05-16 12:30:00,41.72,41.74,41.65,41.7,10000.0,21.0984,21.1085,21.063,21.0883,10000.0
2008-05-16 12:40:00,41.7,41.74,41.68,41.73,7200.0,21.0883,21.1085,21.0782,21.1035,7200.0
2008-05-16 12:50:00,41.73,41.81,41.73,41.8,9300.0,21.1035,21.1439,21.1035,21.1389,9300.0
2008-05-16 13:00:00,41.8,41.85,41.77,41.84,13400.0,21.1389,21.1642,21.1237,21.1591,13400.0
2008-05-16 13:10:00,41.84,41.85,41.71,41.72,10600.0,21.1591,21.1642,21.0934,21.0984,10600.0
2008-05-16 13:20:00,41.75,41.82,41.72,41.76,34400.0,21.1136,21.149,21.0984,21.1187,34400.0
2008-05-16 13:30:00,41.76,41.78,41.7,41.74,20700.0,21.1187,21.1288,21.0883,21.1085,20700.0
2008-05-16 13:40:00,41.75,41.76,41.67,41.71,9300.0,21.1136,21.1187,21.0731,21.0934,9300.0
2008-05-16 13:50:00,41.72,41.8,41.7,41.78,11000.0,21.0984,21.1389,21.0883,21.1288,11000.0
2008-05-16 14:00:00,41.78,41.79,41.7,41.75,11200.0,21.1288,21.1338,21.0883,21.1136,11200.0
2008-05-16 14:10:00,41.76,41.8,41.74,41.8,11600.0,21.1187,21.1389,21.1085,21.1389,11600.0
2008-05-16 14:20:00,41.8,41.9,41.77,41.89,24900.0,21.1389,21.1895,21.1237,21.1844,24900.0
2008-05-16 14:30:00,41.88,41.99,41.85,41.9,27100.0,21.1793,21.235,21.1642,21.1895,27100.0
2008-05-16 14:40:00,41.91,42.03,41.89,41.92,11800.0,21.1945,21.2552,21.1844,21.1996,11800.0
2008-05-16 14:50:00,41.93,42.01,41.93,41.99,13200.0,21.2046,21.2451,21.2046,21.235,13200.0
2008-05-16 15:00:00,42.01,42.03,41.96,42.02,8100.0,21.2451,21.2552,21.2198,21.2501,8100.0
2008-05-16 15:10:00,42.03,42.16,42.03,42.11,17300.0,21.2552,21.3209,21.2552,21.2957,17300.0
2008-05-16 15:20:00,42.11,42.26,42.11,42.26,20500.0,21.2957,21.3715,21.2957,21.3715,20500.0
2008-05-16 15:30:00,42.26,42.26,42.13,42.16,45300.0,21.3715,21.3715,21.3058,21.3209,45300.0
2008-05-16 15:40:00,42.16,42.22,42.16,42.21,29200.0,21.3209,21.3513,21.3209,21.3462,29200.0
2008-05-16 15:50:00,42.21,42.23,42.11,42.2,71700.0,21.3462,21.3563,21.2957,21.3412,71700.0
2008-05-19 09:30:00,42.02,42.02,41.68,41.68,4800.0,21.2501,21.2501,21.0782,21.0782,4800.0
2008-05-19 09:40:00,41.66,42.0,41.52,41.99,15300.0,21.0681,21.24,20.9973,21.235,15300.0
2008-05-19 09:50:00,42.0,42.01,41.94,41.99,1700.0,21.24,21.2451,21.2097,21.235,1700.0
2008-05-19 10:00:00,42.06,42.06,41.96,42.06,6000.0,21.2704,21.2704,21.2198,21.2704,6000.0
2008-05-19 10:10:00,42.1,42.13,41.96,41.97,5300.0,21.2906,21.3058,21.2198,21.2249,5300.0
2008-05-19 10:20:00,41.95,42.18,41.95,42.12,9300.0,21.2147,21.3311,21.2147,21.3007,9300.0
2008-05-19 10:30:00,42.15,42.26,42.11,42.26,6300.0,21.3159,21.3715,21.2957,21.3715,6300.0
2008-05-19 10:40:00,42.23,42.23,42.1,42.12,4200.0,21.3563,21.3563,21.2906,21.3007,4200.0
2008-05-19 10:50:00,42.13,42.19,42.06,42.15,6300.0,21.3058,21.3361,21.2704,21.3159,6300.0
2008-05-19 11:00:00,42.12,42.14,42.03,42.11,9200.0,21.3007,21.3108,21.2552,21.2957,9200.0
2008-05-19 11:10:00,42.12,42.22,42.12,42.22,5100.0,21.3007,21.3513,21.3007,21.3513,5100.0
2008-05-19 11:20:00,42.19,42.23,42.14,42.2,11100.0,21.3361,21.3563,21.3108,21.3412,11100.0
2008-05-19 11:30:00,42.2,42.3,42.18,42.26,4300.0,21.3412,21.3917,21.3311,21.3715,4300.0
2008-05-19 11:40:00,42.3,42.38,42.27,42.32,6000.0,21.3917,21.4322,21.3766,21.4019,6000.0
2008-05-19 11:50:00,42.34,42.4,42.31,42.39,3500.0,21.412,21.4423,21.3968,21.4373,3500.0
2008-05-19 12:00:00,42.37,42.43,42.33,42.43,7100.0,21.4271,21.4575,21.4069,21.4575,7100.0
2008-05-19 12:10:00,42.42,42.59,42.41,42.54,12100.0,21.4524,21.5384,21.4474,21.5131,12100.0
2008-05-19 12:20:00,42.51,42.51,42.44,42.5,4700.0,21.4979,21.4979,21.4625,21.4929,4700.0
2008-05-19 12:30:00,42.48,42.72,42.48,42.5,15300.0,21.4828,21.6041,21.4828,21.4929,15300.0
2008-05-19 12:40:00,42.47,42.54,42.47,42.54,9000.0,21.4777,21.5131,21.4777,21.5131,9000.0
2008-05-19 12:50:00,42.5,42.55,42.5,42.5,4300.0,21.4929,21.5182,21.4929,21.4929,4300.0
2008-05-19 13:00:00,42.51,42.63,42.49,42.61,32100.0,21.4979,21.5586,21.4878,21.5485,32100.0
2008-05-19 13:10:00,42.58,42.75,42.56,42.67,46000.0,21.5333,21.6193,21.5232,21.5789,46000.0
2008-05-19 13:20:00,42.67,42.75,42.57,42.64,15000.0,21.5789,21.6193,21.5283,21.5637,15000.0
2008-05-19 13:30:00,42.64,42.65,42.56,42.56,1900.0,21.5637,21.5687,21.5232,21.5232,1900.0
2008-05-19 13:40:00,42.57,42.66,42.56,42.6,124200.0,21.5283,21.5738,21.5232,21.5435,124200.0
2008-05-19 13:50:00,42.6,42.61,42.55,42.6,37000.0,21.5435,21.5485,21.5182,21.5435,37000.0
2008-05-19 14:00:00,42.61,42.68,42.56,42.64,27300.0,21.5485,21.5839,21.5232,21.5637,27300.0
2008-05-19 14:10:00,42.6,42.69,42.52,42.59,32700.0,21.5435,21.589,21.503,21.5384,32700.0
2008-05-19 14:20:00,42.57,42.68,42.52,42.61,59200.0,21.5283,21.5839,21.503,21.5485,59200.0
2008-05-19 14:30:00,42.61,42.76,42.59,42.75,41500.0,21.5485,21.6244,21.5384,21.6193,41500.0
2008-05-19 14:40:00,42.75,42.75,42.61,42.62,10800.0,21.6193,21.6193,21.5485,21.5536,10800.0
2008-05-19 14:50:00,42.61,42.71,42.61,42.67,55600.0,21.5485,21.5991,21.5485,21.5789,55600.0
2008-05-19 15:00:00,42.69,42.69,42.58,42.61,9800.0,21.589,21.589,21.5333,21.5485,9800.0
2008-05-19 15:10:00,42.66,42.74,42.57,42.6,12600.0,21.5738,21.6143,21.5283,21.5435,12600.0
2008-05-19 15:20:00,42.58,42.64,42.45,42.49,9700.0,21.5333,21.5637,21.4676,21.4878,9700.0
2008-05-19 15:30:00,42.49,42.5,42.4,42.45,38200.0,21.4878,21.4929,21.4423,21.4676,38200.0
2008-05-19 15:40:00,42.41,42.5,42.35,42.37,18300.0,21.4474,21.4929,21.417,21.4271,18300.0
2008-05-19 15:50:00,42.39,42.45,42.29,42.34,35900.0,21.4373,21.4676,21.3867,21.412,35900.0
2008-05-20 09:30:00,41.99,42.13,41.58,42.07,18500.0,21.235,21.3058,21.0276,21.2754,18500.0
2008-05-20 09:40:00,42.05,42.14,41.79,42.14,23800.0,21.2653,21.3108,21.1338,21.3108,23800.0
2008-05-20 09:50:00,42.12,42.24,42.1,42.11,15400.0,21.3007,21.3614,21.2906,21.2957,15400.0
2008-05-20 10:00:00,42.1,42.29,42.0,42.19,51400.0,21.2906,21.3867,21.24,21.3361,51400.0
2008-05-20 10:10:00,42.16,42.32,42.12,42.2,94800.0,21.3209,21.4019,21.3007,21.3412,94800.0
2008-05-20 10:20:00,42.2,42.32,42.12,42.2,35600.0,21.3412,21.4019,21.3007,21.3412,35600.0
2008-05-20 10:30:00,42.2,42.29,42.01,42.04,74200.0,21.3412,21.3867,21.2451,21.2603,74200.0
2008-05-20 10:40:00,42.01,42.25,42.0,42.16,29100.0,21.2451,21.3665,21.24,21.3209,29100.0
2008-05-20 10:50:00,42.13,42.15,41.99,42.01,15000.0,21.3058,21.3159,21.235,21.2451,15000.0
2008-05-20 11:00:00,42.02,42.15,41.95,42.04,26600.0,21.2501,21.3159,21.2147,21.2603,26600.0
2008-05-20 11:10:00,42.02,42.25,42.02,42.19,30500.0,21.2501,21.3665,21.2501,21.3361,30500.0
2008-05-20 11:20:00,42.18,42.23,42.13,42.14,9700.0,21.3311,21.3563,21.3058,21.3108,9700.0
2008-05-20 11:30:00,42.17,42.21,42.13,42.18,14400.0,21.326,21.3462,21.3058,21.3311,14400.0
2008-05-20 11:40:00,42.16,42.22,42.15,42.15,8600.0,21.3209,21.3513,21.3159,21.3159,8600.0
2008-05-20 11:50:00,42.16,42.23,42.15,42.2,28900.0,21.3209,21.3563,21.3159,21.3412,28900.0
2008-05-20 12:00:00,42.2,42.23,42.18,42.2,8500.0,21.3412,21.3563,21.3311,21.3412,8500.0
2008-05-20 12:10:00,42.19,42.25,42.19,42.21,5000.0,21.3361,21.3665,21.3361,21.3462,5000.0
2008-05-20 12:20:00,42.21,42.31,42.2,42.26,6800.0,21.3462,21.3968,21.3412,21.3715,6800.0
2008-05-20 12:30:00,42.27,42.31,42.2,42.29,13300.0,21.3766,21.3968,21.3412,21.3867,13300.0
2008-05-20 12:40:00,42.28,42.29,42.16,42.18,9300.0,21.3816,21.3867,21.3209,21.3311,9300.0
2008-05-20 12:50:00,42.17,42.3,42.16,42.26,14100.0,21.326,21.3917,21.3209,21.3715,14100.0
2008-05-20 13:00:00,42.23,42.42,42.2,42.36,38600.0,21.3563,21.4524,21.3412,21.4221,38600.0
2008-05-20 13:10:00,42.34,42.49,42.32,42.4,28100.0,21.412,21.4878,21.4019,21.4423,28100.0
2008-05-20 13:20:00,42.41,42.49,42.31,42.45,21400.0,21.4474,21.4878,21.3968,21.4676,21400.0
2008-05-20 13:30:00,42.43,42.43,42.35,42.4,7700.0,21.4575,21.4575,21.417,21.4423,7700.0
2008-05-20 13:40:00,42.36,42.4,42.33,42.37,11300.0,21.4221,21.4423,21.4069,21.4271,11300.0
2008-05-20 13:50:00,42.39,42.4,42.21,42.26,17700.0,21.4373,21.4423,21.3462,21.3715,17700.0
2008-05-20 14:00:00,42.26,42.28,42.11,42.12,8700.0,21.3715,21.3816,21.2957,21.3007,8700.0
2008-05-20 14:10:00,42.12,42.14,41.95,41.99,25700.0,21.3007,21.3108,21.2147,21.235,25700.0
2008-05-20 14:20:00,42.0,42.0,41.95,41.99,10500.0,21.24,21.24,21.2147,21.235,10500.0
2008-05-20 14:30:00,41.97,42.01,41.97,41.99,14000.0,21.2249,21.2451,21.2249,21.235,14000.0
2008-05-20 14:40:00,41.99,42.03,41.97,42.02,17500.0,21.235,21.2552,21.2249,21.2501,17500.0
2008-05-20 14:50:00,41.99,42.02,41.96,41.99,9800.0,21.235,21.2501,21.2198,21.235,9800.0
2008-05-20 15:00:00,41.99,42.02,41.96,41.96,11000.0,21.235,21.2501,21.2198,21.2198,11000.0
2008-05-20 15:10:00,41.96,42.0,41.84,41.9,36600.0,21.2198,21.24,21.1591,21.1895,36600.0
2008-05-20 15:20:00,41.9,41.97,41.85,41.94,9700.0,21.1895,21.2249,21.1642,21.2097,9700.0
2008-05-20 15:30:00,41.94,41.95,41.72,41.73,12400.0,21.2097,21.2147,21.0984,21.1035,12400.0
2008-05-20 15:40:00,41.73,41.9,41.72,41.9,17000.0,21.1035,21.1895,21.0984,21.1895,17000.0
2008-05-20 15:50:00,41.89,42.09,41.89,42.04,24700.0,21.1844,21.2855,21.1844,21.2603,24700.0
2008-05-21 09:30:00,42.23,42.25,41.77,42.22,134000.0,21.3563,21.3665,21.1237,21.3513,134000.0
2008-05-21 09:40:00,42.26,42.38,42.16,42.22,5500.0,21.3715,21.4322,21.3209,21.3513,5500.0
2008-05-21 09:50:00,42.23,42.23,41.75,41.82,8300.0,21.3563,21.3563,21.1136,21.149,8300.0
2008-05-21 10:00:00,41.81,42.17,41.81,42.04,11400.0,21.1439,21.326,21.1439,21.2603,11400.0
2008-05-21 10:10:00,42.06,42.11,42.01,42.06,5500.0,21.2704,21.2957,21.2451,21.2704,5500.0
2008-05-21 10:20:00,42.1,42.28,42.06,42.23,8300.0,21.2906,21.3816,21.2704,21.3563,8300.0
2008-05-21 10:30:00,42.23,42.27,42.03,42.17,7900.0,21.3563,21.3766,21.2552,21.326,7900.0
2008-05-21 10:40:00,42.18,42.34,42.1,42.19,21200.0,21.3311,21.412,21.2906,21.3361,21200.0
2008-05-21 10:50:00,42.23,42.34,42.17,42.29,28600.0,21.3563,21.412,21.326,21.3867,28600.0
2008-05-21 11:00:00,42.32,42.32,42.19,42.2,16800.0,21.4019,21.4019,21.3361,21.3412,16800.0
2008-05-21 11:10:00,42.21,42.26,42.19,42.22,12900.0,21.3462,21.3715,21.3361,21.3513,12900.0
2008-05-21 11:20:00,42.25,42.35,42.2,42.32,4300.0,21.3665,21.417,21.3412,21.4019,4300.0
2008-05-21 11:30:00,42.3,42.4,42.24,42.36,15100.0,21.3917,21.4423,21.3614,21.4221,15100.0
2008-05-21 11:40:00,42.31,42.31,42.16,42.18,4900.0,21.3968,21.3968,21.3209,21.3311,4900.0
2008-05-21 11:50:00,42.2,42.23,42.14,42.14,6000.0,21.3412,21.3563,21.3108,21.3108,6000.0
2008-05-21 12:00:00,42.15,42.16,41.98,41.99,6000.0,21.3159,21.3209,21.2299,21.235,6000.0
2008-05-21 12:10:00,42.02,42.04,41.82,41.82,7400.0,21.2501,21.2603,21.149,21.149,7400.0
2008-05-21 12:20:00,41.84,41.84,41.76,41.81,3800.0,21.1591,21.1591,21.1187,21.1439,3800.0
2008-05-21 12:30:00,41.81,41.85,41.77,41.83,5200.0,21.1439,21.1642,21.1237,21.1541,5200.0
2008-05-21 12:40:00,41.82,41.93,41.78,41.79,10800.0,21.149,21.2046,21.1288,21.1338,10800.0
2008-05-21 12:50:00,41.8,41.82,41.73,41.76,9400.0,21.1389,21.149,21.1035,21.1187,9400.0
2008-05-21 13:00:00,41.79,41.79,41.61,41.63,4500.0,21.1338,21.1338,21.0428,21.0529,4500.0
2008-05-21 13:10:00,41.63,41.74,41.59,41.62,11200.0,21.0529,21.1085,21.0327,21.0479,11200.0
2008-05-21 13:20:00,41.63,41.67,41.55,41.6,6700.0,21.0529,21.0731,21.0125,21.0377,6700.0
2008-05-21 13:30:00,41.59,41.68,41.54,41.56,47000.0,21.0327,21.0782,21.0074,21.0175,47000.0
2008-05-21 13:40:00,41.54,41.68,41.53,41.54,5800.0,21.0074,21.0782,21.0023,21.0074,5800.0
2008-05-21 13:50:00,41.53,41.55,41.36,41.42,5500.0,21.0023,21.0125,20.9164,20.9467,5500.0
2008-05-21 14:00:00,41.38,41.43,41.21,41.23,39900.0,20.9265,20.9518,20.8405,20.8506,39900.0
2008-05-21 14:10:00,41.21,41.22,41.0,41.04,24400.0,20.8405,20.8456,20.7343,20.7545,24400.0
2008-05-21 14:20:00,41.02,41.19,41.01,41.07,17700.0,20.7444,20.8304,20.7394,20.7697,17700.0
2008-05-21 14:30:00,41.06,41.14,41.0,41.11,16700.0,20.7647,20.8051,20.7343,20.7899,16700.0
2008-05-21 14:40:00,41.11,41.11,40.94,41.02,28000.0,20.7899,20.7899,20.704,20.7444,28000.0
2008-05-21 14:50:00,41.01,41.21,40.99,41.15,25300.0,20.7394,20.8405,20.7293,20.8102,25300.0
2008-05-21 15:00:00,41.16,41.25,41.1,41.19,10600.0,20.8152,20.8607,20.7849,20.8304,10600.0
2008-05-21 15:10:00,41.23,41.5,41.19,41.38,15700.0,20.8506,20.9872,20.8304,20.9265,15700.0
2008-05-21 15:20:00,41.35,41.45,41.2,41.2,10800.0,20.9113,20.9619,20.8355,20.8355,10800.0
2008-05-21 15:30:00,41.21,41.32,41.18,41.22,11300.0,20.8405,20.8961,20.8253,20.8456,11300.0
2008-05-21 15:40:00,41.22,41.3,41.0,41.19,17700.0,20.8456,20.886,20.7343,20.8304,17700.0
2008-05-21 15:50:00,41.17,41.23,40.96,41.11,39800.0,20.8203,20.8506,20.7141,20.7899,39800.0
2008-05-22 09:30:00,41.04,41.14,40.9,40.95,9000.0,20.7545,20.8051,20.6837,20.709,9000.0
2008-05-22 09:40:00,40.95,41.08,40.59,40.8,19000.0,20.709,20.7748,20.527,20.6332,19000.0
2008-05-22 09:50:00,40.74,40.83,40.29,40.29,11100.0,20.6028,20.6483,20.3753,20.3753,11100.0
2008-05-22 10:00:00,40.37,40.6,40.31,40.37,32700.0,20.4157,20.532,20.3854,20.4157,32700.0
2008-05-22 10:10:00,40.4,40.45,40.28,40.28,32500.0,20.4309,20.4562,20.3702,20.3702,32500.0
2008-05-22 10:20:00,40.31,40.45,40.26,40.45,21300.0,20.3854,20.4562,20.3601,20.4562,21300.0
2008-05-22 10:30:00,40.44,40.7,40.41,40.51,19300.0,20.4511,20.5826,20.4359,20.4865,19300.0
2008-05-22 10:40:00,40.5,40.52,40.35,40.43,11100.0,20.4815,20.4916,20.4056,20.4461,11100.0
2008-05-22 10:50:00,40.45,40.47,40.27,40.33,7000.0,20.4562,20.4663,20.3651,20.3955,7000.0
2008-05-22 11:00:00,40.3,40.38,40.25,40.25,82800.0,20.3803,20.4208,20.355,20.355,82800.0
2008-05-22 11:10:00,40.24,40.38,40.21,40.35,22500.0,20.35,20.4208,20.3348,20.4056,22500.0
2008-05-22 11:20:00,40.35,40.46,40.31,40.35,20100.0,20.4056,20.4612,20.3854,20.4056,20100.0
2008-05-22 11:30:00,40.33,40.42,40.31,40.41,15700.0,20.3955,20.441,20.3854,20.4359,15700.0
2008-05-22 11:40:00,40.4,40.41,40.25,40.33,27800.0,20.4309,20.4359,20.355,20.3955,27800.0
2008-05-22 11:50:00,40.37,40.37,40.23,40.27,9100.0,20.4157,20.4157,20.3449,20.3651,9100.0
2008-05-22 12:00:00,40.31,40.38,40.27,40.28,11300.0,20.3854,20.4208,20.3651,20.3702,11300.0
2008-05-22 12:10:00,40.28,40.36,40.2,40.33,9200.0,20.3702,20.4107,20.3297,20.3955,9200.0
2008-05-22 12:20:00,40.35,40.38,40.31,40.33,9800.0,20.4056,20.4208,20.3854,20.3955,9800.0
2008-05-22 12:30:00,40.31,40.37,40.3,40.36,12100.0,20.3854,20.4157,20.3803,20.4107,12100.0
2008-05-22 12:40:00,40.36,40.4,40.33,40.39,9500.0,20.4107,20.4309,20.3955,20.4258,9500.0
2008-05-22 12:50:00,40.39,40.49,40.38,40.43,12800.0,20.4258,20.4764,20.4208,20.4461,12800.0
2008-05-22 13:00:00,40.42,40.47,40.4,40.41,7600.0,20.441,20.4663,20.4309,20.4359,7600.0
2008-05-22 13:10:00,40.41,40.45,40.35,40.4,19200.0,20.4359,20.4562,20.4056,20.4309,19200.0
2008-05-22 13:20:00,40.4,40.46,40.37,40.44,16000.0,20.4309,20.4612,20.4157,20.4511,16000.0
2008-05-22 13:30:00,40.45,40.5,40.34,40.35,30700.0,20.4562,20.4815,20.4005,20.4056,30700.0
2008-05-22 13:40:00,40.37,40.48,40.35,40.48,32600.0,20.4157,20.4713,20.4056,20.4713,32600.0
2008-05-22 13:50:00,40.49,40.55,40.48,40.49,8400.0,20.4764,20.5067,20.4713,20.4764,8400.0
2008-05-22 14:00:00,40.5,40.67,40.5,40.51,11400.0,20.4815,20.5674,20.4815,20.4865,11400.0
2008-05-22 14:10:00,40.53,40.58,40.47,40.55,17600.0,20.4966,20.5219,20.4663,20.5067,17600.0
2008-05-22 14:20:00,40.55,40.62,40.5,40.58,14900.0,20.5067,20.5421,20.4815,20.5219,14900.0
2008-05-22 14:30:00,40.58,40.73,40.55,40.64,14500.0,20.5219,20.5978,20.5067,20.5523,14500.0
2008-05-22 14:40:00,40.63,40.69,40.6,40.6,9300.0,20.5472,20.5775,20.532,20.532,9300.0
2008-05-22 14:50:00,40.6,40.72,40.54,40.6,21800.0,20.532,20.5927,20.5017,20.532,21800.0
2008-05-22 15:00:00,40.6,40.64,40.51,40.51,13700.0,20.532,20.5523,20.4865,20.4865,13700.0
2008-05-22 15:10:00,40.52,40.52,40.4,40.45,50900.0,20.4916,20.4916,20.4309,20.4562,50900.0
2008-05-22 15:20:00,40.43,40.45,40.24,40.28,57700.0,20.4461,20.4562,20.35,20.3702,57700.0
2008-05-22 15:30:00,40.27,40.27,40.15,40.22,17300.0,20.3651,20.3651,20.3045,20.3399,17300.0
2008-05-22 15:40:00,40.23,40.27,40.14,40.24,31700.0,20.3449,20.3651,20.2994,20.35,31700.0
2008-05-22 15:50:00,40.24,40.34,40.11,40.33,46100.0,20.35,20.4005,20.2842,20.3955,46100.0
2008-05-23 09:30:00,40.13,40.25,40.03,40.23,19200.0,20.2943,20.355,20.2438,20.3449,19200.0
2008-05-23 09:40:00,40.2,40.21,39.81,39.84,21900.0,20.3297,20.3348,20.1325,20.1477,21900.0
2008-05-23 09:50:00,39.87,40.15,39.87,40.04,11100.0,20.1629,20.3045,20.1629,20.2488,11100.0
2008-05-23 10:00:00,40.08,40.24,40.0,40.12,7700.0,20.2691,20.35,20.2286,20.2893,7700.0
2008-05-23 10:10:00,40.08,40.16,40.06,40.13,4900.0,20.2691,20.3095,20.2589,20.2943,4900.0
2008-05-23 10:20:00,40.14,40.22,40.09,40.09,4500.0,20.2994,20.3399,20.2741,20.2741,4500.0
2008-05-23 10:30:00,40.09,40.21,40.01,40.06,14500.0,20.2741,20.3348,20.2337,20.2589,14500.0
2008-05-23 10:40:00,40.09,40.23,40.09,40.23,10500.0,20.2741,20.3449,20.2741,20.3449,10500.0
2008-05-23 10:50:00,40.24,40.39,40.24,40.39,10300.0,20.35,20.4258,20.35,20.4258,10300.0
2008-05-23 11:00:00,40.39,40.43,40.32,40.43,9600.0,20.4258,20.4461,20.3904,20.4461,9600.0
2008-05-23 11:10:00,40.38,40.42,40.28,40.4,4000.0,20.4208,20.441,20.3702,20.4309,4000.0
2008-05-23 11:20:00,40.41,40.5,40.4,40.4,8000.0,20.4359,20.4815,20.4309,20.4309,8000.0
2008-05-23 11:30:00,40.45,40.62,40.4,40.62,12900.0,20.4562,20.5421,20.4309,20.5421,12900.0
2008-05-23 11:40:00,40.61,40.71,40.54,40.7,6900.0,20.5371,20.5877,20.5017,20.5826,6900.0
2008-05-23 11:50:00,40.66,40.82,40.66,40.78,15400.0,20.5624,20.6433,20.5624,20.6231,15400.0
2008-05-23 12:00:00,40.76,40.97,40.76,40.92,14400.0,20.6129,20.7191,20.6129,20.6939,14400.0
2008-05-23 12:10:00,40.92,41.0,40.76,40.83,28400.0,20.6939,20.7343,20.6129,20.6483,28400.0
2008-05-23 12:20:00,40.76,40.89,40.72,40.84,8800.0,20.6129,20.6787,20.5927,20.6534,8800.0
2008-05-23 12:30:00,40.83,40.84,40.63,40.63,7100.0,20.6483,20.6534,20.5472,20.5472,7100.0
2008-05-23 12:40:00,40.63,40.75,40.6,40.67,16500.0,20.5472,20.6079,20.532,20.5674,16500.0
2008-05-23 12:50:00,40.67,40.73,40.6,40.62,9500.0,20.5674,20.5978,20.532,20.5421,9500.0
2008-05-23 13:00:00,40.62,40.63,40.55,40.61,4500.0,20.5421,20.5472,20.5067,20.5371,4500.0
2008-05-23 13:10:00,40.59,40.64,40.54,40.64,4000.0,20.527,20.5523,20.5017,20.5523,4000.0
2008-05-23 13:20:00,40.61,40.61,40.54,40.55,4800.0,20.5371,20.5371,20.5017,20.5067,4800.0
2008-05-23 13:30:00,40.56,40.69,40.56,40.66,8200.0,20.5118,20.5775,20.5118,20.5624,8200.0
2008-05-23 13:40:00,40.6,40.82,40.6,40.81,9300.0,20.532,20.6433,20.532,20.6382,9300.0
2008-05-23 13:50:00,40.81,40.81,40.64,40.78,25500.0,20.6382,20.6382,20.5523,20.6231,25500.0
2008-05-23 14:00:00,40.79,40.92,40.75,40.92,12100.0,20.6281,20.6939,20.6079,20.6939,12100.0
2008-05-23 14:10:00,40.89,40.91,40.82,40.87,9700.0,20.6787,20.6888,20.6433,20.6686,9700.0
2008-05-23 14:20:00,40.84,41.06,40.84,41.06,13100.0,20.6534,20.7647,20.6534,20.7647,13100.0
2008-05-23 14:30:00,41.08,41.08,40.97,41.01,13700.0,20.7748,20.7748,20.7191,20.7394,13700.0
2008-05-23 14:40:00,41.0,41.11,40.94,41.08,25400.0,20.7343,20.7899,20.704,20.7748,25400.0
2008-05-23 14:50:00,41.08,41.08,41.0,41.0,12100.0,20.7748,20.7748,20.7343,20.7343,12100.0
2008-05-23 15:00:00,41.0,41.06,40.99,41.05,9600.0,20.7343,20.7647,20.7293,20.7596,9600.0
2008-05-23 15:10:00,41.05,41.15,40.89,41.01,10300.0,20.7596,20.8102,20.6787,20.7394,10300.0
2008-05-23 15:20:00,41.0,41.14,40.98,41.11,12200.0,20.7343,20.8051,20.7242,20.7899,12200.0
2008-05-23 15:30:00,41.12,41.19,41.08,41.08,14700.0,20.795,20.8304,20.7748,20.7748,14700.0
2008-05-23 15:40:00,41.07,41.18,40.96,40.97,18500.0,20.7697,20.8253,20.7141,20.7191,18500.0
2008-05-23 15:50:00,40.97,41.08,40.91,41.07,27000.0,20.7191,20.7748,20.6888,20.7697,27000.0
2008-05-27 09:30:00,41.31,41.41,40.98,41.35,23300.0,20.8911,20.9417,20.7242,20.9113,23300.0
2008-05-27 09:40:00,41.59,41.64,41.33,41.56,18600.0,21.0327,21.058,20.9012,21.0175,18600.0
2008-05-27 09:50:00,41.55,41.63,41.47,41.6,15100.0,21.0125,21.0529,20.972,21.0377,15100.0
2008-05-27 10:00:00,41.6,41.83,41.55,41.81,16400.0,21.0377,21.1541,21.0125,21.1439,16400.0
2008-05-27 10:10:00,41.84,41.84,41.68,41.76,8600.0,21.1591,21.1591,21.0782,21.1187,8600.0
2008-05-27 10:20:00,41.72,41.72,41.54,41.56,5200.0,21.0984,21.0984,21.0074,21.0175,5200.0
2008-05-27 10:30:00,41.57,41.66,41.39,41.54,6700.0,21.0226,21.0681,20.9315,21.0074,6700.0
2008-05-27 10:40:00,41.54,41.54,41.47,41.5,7400.0,21.0074,21.0074,20.972,20.9872,7400.0
2008-05-27 10:50:00,41.51,41.53,41.38,41.38,6900.0,20.9922,21.0023,20.9265,20.9265,6900.0
2008-05-27 11:00:00,41.42,41.49,41.29,41.29,2300.0,20.9467,20.9821,20.881,20.881,2300.0
2008-05-27 11:10:00,41.29,41.29,41.15,41.15,5100.0,20.881,20.881,20.8102,20.8102,5100.0
2008-05-27 11:20:00,41.16,41.16,41.08,41.12,4600.0,20.8152,20.8152,20.7748,20.795,4600.0
2008-05-27 11:30:00,41.12,41.13,41.02,41.06,6500.0,20.795,20.8001,20.7444,20.7647,6500.0
2008-05-27 11:40:00,41.1,41.14,41.05,41.07,13800.0,20.7849,20.8051,20.7596,20.7697,13800.0
2008-05-27 11:50:00,41.07,41.1,41.01,41.03,3000.0,20.7697,20.7849,20.7394,20.7495,3000.0
2008-05-27 12:00:00,41.05,41.14,41.0,41.02,13400.0,20.7596,20.8051,20.7343,20.7444,13400.0
2008-05-27 12:10:00,41.02,41.13,40.98,41.01,18400.0,20.7444,20.8001,20.7242,20.7394,18400.0
2008-05-27 12:20:00,40.99,40.99,40.86,40.87,10200.0,20.7293,20.7293,20.6635,20.6686,10200.0
2008-05-27 12:30:00,40.93,41.04,40.93,40.97,7300.0,20.6989,20.7545,20.6989,20.7191,7300.0
2008-05-27 12:40:00,40.99,41.05,40.86,40.89,10700.0,20.7293,20.7596,20.6635,20.6787,10700.0
2008-05-27 12:50:00,40.87,40.97,40.87,40.95,9400.0,20.6686,20.7191,20.6686,20.709,9400.0
2008-05-27 13:00:00,40.97,41.06,40.94,40.96,5300.0,20.7191,20.7647,20.704,20.7141,5300.0
2008-05-27 13:10:00,40.97,40.97,40.88,40.88,4700.0,20.7191,20.7191,20.6736,20.6736,4700.0
2008-05-27 13:20:00,40.9,40.92,40.85,40.9,5800.0,20.6837,20.6939,20.6585,20.6837,5800.0
2008-05-27 13:30:00,40.85,40.9,40.8,40.85,4400.0,20.6585,20.6837,20.6332,20.6585,4400.0
2008-05-27 13:40:00,40.85,40.97,40.82,40.9,5900.0,20.6585,20.7191,20.6433,20.6837,5900.0
2008-05-27 13:50:00,40.89,40.91,40.87,40.89,5500.0,20.6787,20.6888,20.6686,20.6787,5500.0
2008-05-27 14:00:00,40.92,40.92,40.87,40.89,8300.0,20.6939,20.6939,20.6686,20.6787,8300.0
2008-05-27 14:10:00,40.88,40.93,40.86,40.88,7000.0,20.6736,20.6989,20.6635,20.6736,7000.0
2008-05-27 14:20:00,40.88,40.96,40.87,40.96,5900.0,20.6736,20.7141,20.6686,20.7141,5900.0
2008-05-27 14:30:00,40.96,41.18,40.94,41.11,7500.0,20.7141,20.8253,20.704,20.7899,7500.0
2008-05-27 14:40:00,41.12,41.27,41.12,41.19,7100.0,20.795,20.8709,20.795,20.8304,7100.0
2008-05-27 14:50:00,41.19,41.2,41.13,41.13,6400.0,20.8304,20.8355,20.8001,20.8001,6400.0
2008-05-27 15:00:00,41.11,41.18,41.09,41.15,6400.0,20.7899,20.8253,20.7798,20.8102,6400.0
2008-05-27 15:10:00,41.15,41.21,41.12,41.15,24500.0,20.8102,20.8405,20.795,20.8102,24500.0
2008-05-27 15:20:00,41.2,41.21,41.08,41.15,25400.0,20.8355,20.8405,20.7748,20.8102,25400.0
2008-05-27 15:30:00,41.15,41.19,41.11,41.19,19700.0,20.8102,20.8304,20.7899,20.8304,19700.0
2008-05-27 15:40:00,41.2,41.28,41.16,41.25,16600.0,20.8355,20.8759,20.8152,20.8607,16600.0
2008-05-27 15:50:00,41.26,41.27,41.08,41.22,56200.0,20.8658,20.8709,20.7748,20.8456,56200.0
2008-05-28 09:30:00,41.59,41.68,41.32,41.68,8800.0,21.0327,21.0782,20.8961,21.0782,8800.0
2008-05-28 09:40:00,41.68,41.7,41.4,41.4,6000.0,21.0782,21.0883,20.9366,20.9366,6000.0
2008-05-28 09:50:00,41.4,41.55,41.34,41.48,7600.0,20.9366,21.0125,20.9063,20.9771,7600.0
2008-05-28 10:00:00,41.44,41.49,41.3,41.39,15200.0,20.9568,20.9821,20.886,20.9315,15200.0
2008-05-28 10:10:00,41.38,41.47,41.24,41.25,6900.0,20.9265,20.972,20.8557,20.8607,6900.0
2008-05-28 10:20:00,41.24,41.34,41.2,41.27,14300.0,20.8557,20.9063,20.8355,20.8709,14300.0
2008-05-28 10:30:00,41.26,41.46,41.26,41.42,27200.0,20.8658,20.9669,20.8658,20.9467,27200.0
2008-05-28 10:40:00,41.42,41.62,41.4,41.52,8400.0,20.9467,21.0479,20.9366,20.9973,8400.0
2008-05-28 10:50:00,41.52,41.69,41.52,41.66,21800.0,20.9973,21.0833,20.9973,21.0681,21800.0
2008-05-28 11:00:00,41.66,41.67,41.29,41.33,21800.0,21.0681,21.0731,20.881,20.9012,21800.0
2008-05-28 11:10:00,41.33,41.36,41.2,41.25,39300.0,20.9012,20.9164,20.8355,20.8607,39300.0
2008-05-28 11:20:00,41.29,41.37,41.25,41.27,118300.0,20.881,20.9214,20.8607,20.8709,118300.0
2008-05-28 11:30:00,41.32,41.45,41.29,41.36,8800.0,20.8961,20.9619,20.881,20.9164,8800.0
2008-05-28 11:40:00,41.36,41.45,41.33,41.41,15800.0,20.9164,20.9619,20.9012,20.9417,15800.0
2008-05-28 11:50:00,41.41,41.61,41.41,41.61,17900.0,20.9417,21.0428,20.9417,21.0428,17900.0
2008-05-28 12:00:00,41.64,41.71,41.5,41.52,32500.0,21.058,21.0934,20.9872,20.9973,32500.0
2008-05-28 12:10:00,41.54,41.73,41.49,41.73,6600.0,21.0074,21.1035,20.9821,21.1035,6600.0
2008-05-28 12:20:00,41.72,41.74,41.67,41.72,2500.0,21.0984,21.1085,21.0731,21.0984,2500.0
2008-05-28 12:30:00,41.74,41.85,41.72,41.84,3900.0,21.1085,21.1642,21.0984,21.1591,3900.0
2008-05-28 12:40:00,41.83,41.9,41.82,41.9,5400.0,21.1541,21.1895,21.149,21.1895,5400.0
2008-05-28 12:50:00,41.9,41.9,41.69,41.79,10000.0,21.1895,21.1895,21.0833,21.1338,10000.0
2008-05-28 13:00:00,41.79,41.9,41.75,41.88,2500.0,21.1338,21.1895,21.1136,21.1793,2500.0
2008-05-28 13:10:00,41.9,41.97,41.88,41.95,4600.0,21.1895,21.2249,21.1793,21.2147,4600.0
2008-05-28 13:20:00,41.91,42.0,41.91,41.97,3100.0,21.1945,21.24,21.1945,21.2249,3100.0
2008-05-28 13:30:00,41.95,41.97,41.86,41.87,5400.0,21.2147,21.2249,21.1692,21.1743,5400.0
2008-05-28 13:40:00,41.87,41.91,41.77,41.86,26100.0,21.1743,21.1945,21.1237,21.1692,26100.0
2008-05-28 13:50:00,41.86,41.97,41.72,41.97,9500.0,21.1692,21.2249,21.0984,21.2249,9500.0
2008-05-28 14:00:00,41.96,42.08,41.92,42.06,21400.0,21.2198,21.2805,21.1996,21.2704,21400.0
2008-05-28 14:10:00,42.12,42.16,42.04,42.04,13500.0,21.3007,21.3209,21.2603,21.2603,13500.0
2008-05-28 14:20:00,42.08,42.08,41.93,41.96,17900.0,21.2805,21.2805,21.2046,21.2198,17900.0
2008-05-28 14:30:00,41.97,42.06,41.92,42.0,21000.0,21.2249,21.2704,21.1996,21.24,21000.0
2008-05-28 14:40:00,42.01,42.17,41.87,42.02,67100.0,21.2451,21.326,21.1743,21.2501,67100.0
2008-05-28 14:50:00,42.05,42.15,42.02,42.13,9500.0,21.2653,21.3159,21.2501,21.3058,9500.0
2008-05-28 15:00:00,42.14,42.29,42.11,42.28,12200.0,21.3108,21.3867,21.2957,21.3816,12200.0
2008-05-28 15:10:00,42.28,42.3,42.11,42.27,13500.0,21.3816,21.3917,21.2957,21.3766,13500.0
2008-05-28 15:20:00,42.27,42.33,42.11,42.31,23100.0,21.3766,21.4069,21.2957,21.3968,23100.0
2008-05-28 15:30:00,42.31,42.4,42.29,42.36,22600.0,21.3968,21.4423,21.3867,21.4221,22600.0
2008-05-28 15:40:00,42.35,42.36,42.32,42.36,28300.0,21.417,21.4221,21.4019,21.4221,28300.0
2008-05-28 15:50:00,42.36,42.46,42.35,42.46,32700.0,21.4221,21.4727,21.417,21.4727,32700.0
2008-05-29 09:30:00,42.62,43.0,42.51,42.74,40700.0,21.5536,21.7457,21.4979,21.6143,40700.0
2008-05-29 09:40:00,42.75,42.91,42.74,42.85,14400.0,21.6193,21.7002,21.6143,21.6699,14400.0
2008-05-29 09:50:00,42.85,43.0,42.81,42.91,18400.0,21.6699,21.7457,21.6497,21.7002,18400.0
2008-05-29 10:00:00,42.86,42.95,42.8,42.9,11800.0,21.6749,21.7205,21.6446,21.6952,11800.0
2008-05-29 10:10:00,42.9,43.0,42.61,42.93,11500.0,21.6952,21.7457,21.5485,21.7103,11500.0
2008-05-29 10:20:00,42.93,42.93,42.74,42.74,8700.0,21.7103,21.7103,21.6143,21.6143,8700.0
2008-05-29 10:30:00,42.74,42.77,42.5,42.63,19600.0,21.6143,21.6294,21.4929,21.5586,19600.0
2008-05-29 10:40:00,42.62,42.67,42.35,42.48,114000.0,21.5536,21.5789,21.417,21.4828,114000.0
2008-05-29 10:50:00,42.49,42.64,42.47,42.48,30500.0,21.4878,21.5637,21.4777,21.4828,30500.0
2008-05-29 11:00:00,42.48,42.49,42.24,42.26,10300.0,21.4828,21.4878,21.3614,21.3715,10300.0
2008-05-29 11:10:00,42.31,42.4,41.97,42.0,60500.0,21.3968,21.4423,21.2249,21.24,60500.0
2008-05-29 11:20:00,42.0,42.14,41.84,41.96,45700.0,21.24,21.3108,21.1591,21.2198,45700.0
2008-05-29 11:30:00,41.99,42.12,41.94,42.0,75400.0,21.235,21.3007,21.2097,21.24,75400.0
2008-05-29 11:40:00,42.05,42.17,41.95,42.17,7500.0,21.2653,21.326,21.2147,21.326,7500.0
2008-05-29 11:50:00,42.17,42.21,42.0,42.05,8800.0,21.326,21.3462,21.24,21.2653,8800.0
2008-05-29 12:00:00,42.04,42.04,41.94,42.0,5400.0,21.2603,21.2603,21.2097,21.24,5400.0
2008-05-29 12:10:00,41.98,42.09,41.98,42.0,32300.0,21.2299,21.2855,21.2299,21.24,32300.0
2008-05-29 12:20:00,42.0,42.04,41.96,42.01,3600.0,21.24,21.2603,21.2198,21.2451,3600.0
2008-05-29 12:30:00,42.02,42.4,42.0,42.4,17400.0,21.2501,21.4423,21.24,21.4423,17400.0
2008-05-29 12:40:00,42.43,42.43,42.26,42.3,12500.0,21.4575,21.4575,21.3715,21.3917,12500.0
2008-05-29 12:50:00,42.31,42.36,42.24,42.33,7400.0,21.3968,21.4221,21.3614,21.4069,7400.0
2008-05-29 13:00:00,42.35,42.4,42.29,42.36,21100.0,21.417,21.4423,21.3867,21.4221,21100.0
2008-05-29 13:10:00,42.33,42.35,42.24,42.35,13800.0,21.4069,21.417,21.3614,21.417,13800.0
2008-05-29 13:20:00,42.34,42.34,42.25,42.28,12400.0,21.412,21.412,21.3665,21.3816,12400.0
2008-05-29 13:30:00,42.3,42.37,42.25,42.35,14200.0,21.3917,21.4271,21.3665,21.417,14200.0
2008-05-29 13:40:00,42.3,42.42,42.21,42.36,24900.0,21.3917,21.4524,21.3462,21.4221,24900.0
2008-05-29 13:50:00,42.31,42.33,42.22,42.24,15300.0,21.3968,21.4069,21.3513,21.3614,15300.0
2008-05-29 14:00:00,42.26,42.37,42.23,42.37,6300.0,21.3715,21.4271,21.3563,21.4271,6300.0
2008-05-29 14:10:00,42.37,42.53,42.36,42.5,11600.0,21.4271,21.5081,21.4221,21.4929,11600.0
2008-05-29 14:20:00,42.53,42.59,42.39,42.43,86400.0,21.5081,21.5384,21.4373,21.4575,86400.0
2008-05-29 14:30:00,42.42,42.45,42.28,42.38,46800.0,21.4524,21.4676,21.3816,21.4322,46800.0
2008-05-29 14:40:00,42.38,42.45,42.36,42.42,12600.0,21.4322,21.4676,21.4221,21.4524,12600.0
2008-05-29 14:50:00,42.42,42.5,42.38,42.39,8900.0,21.4524,21.4929,21.4322,21.4373,8900.0
2008-05-29 15:00:00,42.41,42.59,42.34,42.58,11700.0,21.4474,21.5384,21.412,21.5333,11700.0
2008-05-29 15:10:00,42.55,42.6,42.43,42.5,18600.0,21.5182,21.5435,21.4575,21.4929,18600.0
2008-05-29 15:20:00,42.5,42.5,42.32,42.41,16300.0,21.4929,21.4929,21.4019,21.4474,16300.0
2008-05-29 15:30:00,42.41,42.52,42.41,42.5,19700.0,21.4474,21.503,21.4474,21.4929,19700.0
2008-05-29 15:40:00,42.51,42.57,42.46,42.48,36600.0,21.4979,21.5283,21.4727,21.4828,36600.0
2008-05-29 15:50:00,42.5,42.92,42.48,42.72,80000.0,21.4929,21.7053,21.4828,21.6041,80000.0
2008-05-30 09:30:00,42.74,42.82,42.33,42.57,18400.0,21.6143,21.6547,21.4069,21.5283,18400.0
2008-05-30 09:40:00,42.57,42.79,42.47,42.48,16600.0,21.5283,21.6395,21.4777,21.4828,16600.0
2008-05-30 09:50:00,42.47,42.5,42.35,42.5,23800.0,21.4777,21.4929,21.417,21.4929,23800.0
2008-05-30 10:00:00,42.5,42.79,42.43,42.64,8900.0,21.4929,21.6395,21.4575,21.5637,8900.0
2008-05-30 10:10:00,42.67,42.7,42.52,42.65,11400.0,21.5789,21.594,21.503,21.5687,11400.0
2008-05-30 10:20:00,42.75,42.95,42.69,42.94,7600.0,21.6193,21.7205,21.589,21.7154,7600.0
2008-05-30 10:30:00,42.9,43.0,42.85,42.94,14900.0,21.6952,21.7457,21.6699,21.7154,14900.0
2008-05-30 10:40:00,42.97,42.97,42.84,42.91,9200.0,21.7306,21.7306,21.6648,21.7002,9200.0
2008-05-30 10:50:00,42.91,42.99,42.87,42.99,7700.0,21.7002,21.7407,21.68,21.7407,7700.0
2008-05-30 11:00:00,42.99,43.14,42.96,43.11,17300.0,21.7407,21.8165,21.7255,21.8014,17300.0
2008-05-30 11:10:00,43.11,43.11,42.94,43.0,31800.0,21.8014,21.8014,21.7154,21.7457,31800.0
2008-05-30 11:20:00,43.04,43.11,43.0,43.05,5000.0,21.766,21.8014,21.7457,21.771,5000.0
2008-05-30 11:30:00,43.06,43.25,43.04,43.24,66100.0,21.7761,21.8722,21.766,21.8671,66100.0
2008-05-30 11:40:00,43.24,43.38,43.2,43.3,10800.0,21.8671,21.9379,21.8469,21.8975,10800.0
2008-05-30 11:50:00,43.3,43.45,43.28,43.45,7000.0,21.8975,21.9733,21.8873,21.9733,7000.0
2008-05-30 12:00:00,43.45,43.45,43.28,43.35,24900.0,21.9733,21.9733,21.8873,21.9227,24900.0
2008-05-30 12:10:00,43.35,43.39,43.17,43.17,12400.0,21.9227,21.943,21.8317,21.8317,12400.0
2008-05-30 12:20:00,43.19,43.22,43.05,43.07,16200.0,21.8418,21.857,21.771,21.7811,16200.0
2008-05-30 12:30:00,43.06,43.07,42.91,42.95,51000.0,21.7761,21.7811,21.7002,21.7205,51000.0
2008-05-30 12:40:00,42.96,42.99,42.88,42.88,5300.0,21.7255,21.7407,21.6851,21.6851,5300.0
2008-05-30 12:50:00,42.9,42.93,42.72,42.79,25000.0,21.6952,21.7103,21.6041,21.6395,25000.0
2008-05-30 13:00:00,42.8,42.8,42.62,42.65,8900.0,21.6446,21.6446,21.5536,21.5687,8900.0
2008-05-30 13:10:00,42.62,42.65,42.21,42.23,37900.0,21.5536,21.5687,21.3462,21.3563,37900.0
2008-05-30 13:20:00,42.24,42.3,42.08,42.3,51100.0,21.3614,21.3917,21.2805,21.3917,51100.0
2008-05-30 13:30:00,42.31,42.37,42.17,42.26,25200.0,21.3968,21.4271,21.326,21.3715,25200.0
2008-05-30 13:40:00,42.3,42.34,42.24,42.29,8000.0,21.3917,21.412,21.3614,21.3867,8000.0
2008-05-30 13:50:00,42.32,42.42,42.22,42.42,29900.0,21.4019,21.4524,21.3513,21.4524,29900.0
2008-05-30 14:00:00,42.38,42.56,42.37,42.56,22100.0,21.4322,21.5232,21.4271,21.5232,22100.0
2008-05-30 14:10:00,42.55,42.55,42.34,42.38,11600.0,21.5182,21.5182,21.412,21.4322,11600.0
2008-05-30 14:20:00,42.34,42.46,42.28,42.29,20900.0,21.412,21.4727,21.3816,21.3867,20900.0
2008-05-30 14:30:00,42.33,42.37,42.13,42.15,25100.0,21.4069,21.4271,21.3058,21.3159,25100.0
2008-05-30 14:40:00,42.15,42.17,42.09,42.14,14100.0,21.3159,21.326,21.2855,21.3108,14100.0
2008-05-30 14:50:00,42.15,42.15,42.09,42.13,25400.0,21.3159,21.3159,21.2855,21.3058,25400.0
2008-05-30 15:00:00,42.13,42.33,42.13,42.23,12100.0,21.3058,21.4069,21.3058,21.3563,12100.0
2008-05-30 15:10:00,42.23,42.24,42.08,42.11,8400.0,21.3563,21.3614,21.2805,21.2957,8400.0
2008-05-30 15:20:00,42.1,42.26,42.1,42.19,22100.0,21.2906,21.3715,21.2906,21.3361,22100.0
2008-05-30 15:30:00,42.19,42.2,42.15,42.16,21000.0,21.3361,21.3412,21.3159,21.3209,21000.0
2008-05-30 15:40:00,42.16,42.3,42.14,42.16,50000.0,21.3209,21.3917,21.3108,21.3209,50000.0
2008-05-30 15:50:00,42.17,42.29,42.14,42.27,64700.0,21.326,21.3867,21.3108,21.3766,64700.0
2008-06-02 09:30:00,41.9,41.98,41.47,41.65,18600.0,21.1895,21.2299,20.972,21.063,18600.0
2008-06-02 09:40:00,41.65,41.82,41.43,41.75,16500.0,21.063,21.149,20.9518,21.1136,16500.0
2008-06-02 09:50:00,41.76,41.76,41.42,41.56,21300.0,21.1187,21.1187,20.9467,21.0175,21300.0
2008-06-02 10:00:00,41.68,41.79,41.36,41.66,19800.0,21.0782,21.1338,20.9164,21.0681,19800.0
2008-06-02 10:10:00,41.66,41.74,41.43,41.62,12900.0,21.0681,21.1085,20.9518,21.0479,12900.0
2008-06-02 10:20:00,41.58,41.7,41.49,41.7,84400.0,21.0276,21.0883,20.9821,21.0883,84400.0
2008-06-02 10:30:00,41.66,41.67,41.55,41.55,11600.0,21.0681,21.0731,21.0125,21.0125,11600.0
2008-06-02 10:40:00,41.55,41.58,41.45,41.45,13600.0,21.0125,21.0276,20.9619,20.9619,13600.0
2008-06-02 10:50:00,41.44,41.57,41.43,41.49,28300.0,20.9568,21.0226,20.9518,20.9821,28300.0
2008-06-02 11:00:00,41.47,41.61,41.43,41.51,20300.0,20.972,21.0428,20.9518,20.9922,20300.0
2008-06-02 11:10:00,41.5,41.53,41.43,41.47,8100.0,20.9872,21.0023,20.9518,20.972,8100.0
2008-06-02 11:20:00,41.5,41.67,41.42,41.48,18100.0,20.9872,21.0731,20.9467,20.9771,18100.0
2008-06-02 11:30:00,41.5,41.53,41.27,41.3,14900.0,20.9872,21.0023,20.8709,20.886,14900.0
2008-06-02 11:40:00,41.3,41.32,41.2,41.27,12400.0,20.886,20.8961,20.8355,20.8709,12400.0
2008-06-02 11:50:00,41.24,41.27,41.15,41.22,22500.0,20.8557,20.8709,20.8102,20.8456,22500.0
2008-06-02 12:00:00,41.21,41.34,41.21,41.29,7300.0,20.8405,20.9063,20.8405,20.881,7300.0
2008-06-02 12:10:00,41.28,41.32,41.26,41.29,3000.0,20.8759,20.8961,20.8658,20.881,3000.0
2008-06-02 12:20:00,41.29,41.29,41.24,41.26,6700.0,20.881,20.881,20.8557,20.8658,6700.0
2008-06-02 12:30:00,41.25,41.27,41.07,41.09,20200.0,20.8607,20.8709,20.7697,20.7798,20200.0
2008-06-02 12:40:00,41.12,41.24,41.07,41.21,18000.0,20.795,20.8557,20.7697,20.8405,18000.0
2008-06-02 12:50:00,41.18,41.21,41.1,41.13,8200.0,20.8253,20.8405,20.7849,20.8001,8200.0
2008-06-02 13:00:00,41.1,41.17,41.1,41.16,12100.0,20.7849,20.8203,20.7849,20.8152,12100.0
2008-06-02 13:10:00,41.16,41.24,41.13,41.24,12000.0,20.8152,20.8557,20.8001,20.8557,12000.0
2008-06-02 13:20:00,41.24,41.32,41.2,41.3,12700.0,20.8557,20.8961,20.8355,20.886,12700.0
2008-06-02 13:30:00,41.3,41.32,41.24,41.26,5800.0,20.886,20.8961,20.8557,20.8658,5800.0
2008-06-02 13:40:00,41.26,41.43,41.24,41.34,8500.0,20.8658,20.9518,20.8557,20.9063,8500.0
2008-06-02 13:50:00,41.33,41.35,41.23,41.24,6500.0,20.9012,20.9113,20.8506,20.8557,6500.0
2008-06-02 14:00:00,41.26,41.31,41.22,41.28,9100.0,20.8658,20.8911,20.8456,20.8759,9100.0
2008-06-02 14:10:00,41.31,41.41,41.23,41.28,11600.0,20.8911,20.9417,20.8506,20.8759,11600.0
2008-06-02 14:20:00,41.27,41.33,41.18,41.24,20900.0,20.8709,20.9012,20.8253,20.8557,20900.0
2008-06-02 14:30:00,41.2,41.34,41.18,41.18,11300.0,20.8355,20.9063,20.8253,20.8253,11300.0
2008-06-02 14:40:00,41.21,41.27,41.18,41.25,10200.0,20.8405,20.8709,20.8253,20.8607,10200.0
2008-06-02 14:50:00,41.25,41.29,41.23,41.26,8500.0,20.8607,20.881,20.8506,20.8658,8500.0
2008-06-02 15:00:00,41.28,41.3,41.13,41.13,9100.0,20.8759,20.886,20.8001,20.8001,9100.0
2008-06-02 15:10:00,41.17,41.25,41.1,41.25,10400.0,20.8203,20.8607,20.7849,20.8607,10400.0
2008-06-02 15:20:00,41.25,41.47,41.23,41.39,20100.0,20.8607,20.972,20.8506,20.9315,20100.0
2008-06-02 15:30:00,41.38,41.4,41.24,41.26,10400.0,20.9265,20.9366,20.8557,20.8658,10400.0
2008-06-02 15:40:00,41.3,41.3,41.2,41.26,15800.0,20.886,20.886,20.8355,20.8658,15800.0
2008-06-02 15:50:00,41.27,41.28,41.06,41.18,56300.0,20.8709,20.8759,20.7647,20.8253,56300.0
2008-06-03 09:30:00,41.19,41.47,41.12,41.12,21600.0,20.8304,20.972,20.795,20.795,21600.0
2008-06-03 09:40:00,41.12,41.2,40.94,41.01,86900.0,20.795,20.8355,20.704,20.7394,86900.0
2008-06-03 09:50:00,41.04,41.2,41.04,41.12,22000.0,20.7545,20.8355,20.7545,20.795,22000.0
2008-06-03 10:00:00,41.1,41.27,40.98,41.01,38800.0,20.7849,20.8709,20.7242,20.7394,38800.0
2008-06-03 10:10:00,40.97,41.09,40.87,40.9,11300.0,20.7191,20.7798,20.6686,20.6837,11300.0
2008-06-03 10:20:00,40.9,40.99,40.87,40.96,8900.0,20.6837,20.7293,20.6686,20.7141,8900.0
2008-06-03 10:30:00,40.91,40.97,40.8,40.83,26100.0,20.6888,20.7191,20.6332,20.6483,26100.0
2008-06-03 10:40:00,40.81,40.83,40.65,40.65,7200.0,20.6382,20.6483,20.5573,20.5573,7200.0
2008-06-03 10:50:00,40.62,40.82,40.62,40.82,9500.0,20.5421,20.6433,20.5421,20.6433,9500.0
2008-06-03 11:00:00,40.82,40.87,40.81,40.86,2700.0,20.6433,20.6686,20.6382,20.6635,2700.0
2008-06-03 11:10:00,40.88,41.02,40.86,40.98,5300.0,20.6736,20.7444,20.6635,20.7242,5300.0
2008-06-03 11:20:00,41.0,41.1,40.98,41.1,7700.0,20.7343,20.7849,20.7242,20.7849,7700.0
2008-06-03 11:30:00,41.1,41.16,40.99,41.0,10200.0,20.7849,20.8152,20.7293,20.7343,10200.0
2008-06-03 11:40:00,41.05,41.1,40.98,41.05,3400.0,20.7596,20.7849,20.7242,20.7596,3400.0
2008-06-03 11:50:00,41.07,41.09,40.89,40.92,11500.0,20.7697,20.7798,20.6787,20.6939,11500.0
2008-06-03 12:00:00,40.93,41.03,40.9,41.02,8800.0,20.6989,20.7495,20.6837,20.7444,8800.0
2008-06-03 12:10:00,41.02,41.17,41.02,41.17,8600.0,20.7444,20.8203,20.7444,20.8203,8600.0
2008-06-03 12:20:00,41.13,41.14,41.1,41.1,6300.0,20.8001,20.8051,20.7849,20.7849,6300.0
2008-06-03 12:30:00,41.1,41.13,41.05,41.06,9700.0,20.7849,20.8001,20.7596,20.7647,9700.0
2008-06-03 12:40:00,41.07,41.13,40.97,41.11,29000.0,20.7697,20.8001,20.7191,20.7899,29000.0
2008-06-03 12:50:00,41.12,41.15,41.08,41.09,16700.0,20.795,20.8102,20.7748,20.7798,16700.0
2008-06-03 13:00:00,41.09,41.12,41.06,41.12,5700.0,20.7798,20.795,20.7647,20.795,5700.0
2008-06-03 13:10:00,41.08,41.15,41.04,41.15,161900.0,20.7748,20.8102,20.7545,20.8102,161900.0
2008-06-03 13:20:00,41.15,41.15,41.04,41.07,7200.0,20.8102,20.8102,20.7545,20.7697,7200.0
2008-06-03 13:30:00,41.07,41.12,40.95,41.04,18300.0,20.7697,20.795,20.709,20.7545,18300.0
2008-06-03 13:40:00,41.01,41.1,40.89,40.95,11500.0,20.7394,20.7849,20.6787,20.709,11500.0
2008-06-03 13:50:00,40.93,41.06,40.91,41.01,13200.0,20.6989,20.7647,20.6888,20.7394,13200.0
2008-06-03 14:00:00,41.05,41.05,40.8,40.91,17100.0,20.7596,20.7596,20.6332,20.6888,17100.0
2008-06-03 14:10:00,40.92,41.0,40.88,40.96,20800.0,20.6939,20.7343,20.6736,20.7141,20800.0
2008-06-03 14:20:00,40.93,41.03,40.82,40.97,29000.0,20.6989,20.7495,20.6433,20.7191,29000.0
2008-06-03 14:30:00,41.0,41.07,40.93,41.01,16400.0,20.7343,20.7697,20.6989,20.7394,16400.0
2008-06-03 14:40:00,41.01,41.08,40.94,41.08,11600.0,20.7394,20.7748,20.704,20.7748,11600.0
2008-06-03 14:50:00,41.09,41.16,41.05,41.15,10000.0,20.7798,20.8152,20.7596,20.8102,10000.0
2008-06-03 15:00:00,41.12,41.39,41.06,41.38,17100.0,20.795,20.9315,20.7647,20.9265,17100.0
2008-06-03 15:10:00,41.36,41.43,41.3,41.32,9400.0,20.9164,20.9518,20.886,20.8961,9400.0
2008-06-03 15:20:00,41.3,41.53,41.27,41.5,15200.0,20.886,21.0023,20.8709,20.9872,15200.0
2008-06-03 15:30:00,41.49,41.55,41.4,41.47,27600.0,20.9821,21.0125,20.9366,20.972,27600.0
2008-06-03 15:40:00,41.43,41.62,41.34,41.62,41600.0,20.9518,21.0479,20.9063,21.0479,41600.0
2008-06-03 15:50:00,41.6,41.63,41.41,41.41,34500.0,21.0377,21.0529,20.9417,20.9417,34500.0
2008-06-04 09:30:00,41.33,41.58,41.11,41.26,26900.0,20.9012,21.0276,20.7899,20.8658,26900.0
2008-06-04 09:40:00,41.28,41.28,41.17,41.23,34900.0,20.8759,20.8759,20.8203,20.8506,34900.0
2008-06-04 09:50:00,41.23,41.23,40.71,40.73,29100.0,20.8506,20.8506,20.5877,20.5978,29100.0
2008-06-04 10:00:00,40.75,41.15,40.75,40.95,23200.0,20.6079,20.8102,20.6079,20.709,23200.0
2008-06-04 10:10:00,40.95,41.0,40.81,40.88,17900.0,20.709,20.7343,20.6382,20.6736,17900.0
2008-06-04 10:20:00,40.88,41.03,40.85,40.94,14200.0,20.6736,20.7495,20.6585,20.704,14200.0
2008-06-04 10:30:00,40.92,41.18,40.86,41.15,15100.0,20.6939,20.8253,20.6635,20.8102,15100.0
2008-06-04 10:40:00,41.14,41.28,41.13,41.22,5300.0,20.8051,20.8759,20.8001,20.8456,5300.0
2008-06-04 10:50:00,41.22,41.6,41.22,41.55,11900.0,20.8456,21.0377,20.8456,21.0125,11900.0
2008-06-04 11:00:00,41.53,41.54,41.35,41.53,17600.0,21.0023,21.0074,20.9113,21.0023,17600.0
2008-06-04 11:10:00,41.52,41.58,41.46,41.49,4100.0,20.9973,21.0276,20.9669,20.9821,4100.0
2008-06-04 11:20:00,41.49,41.67,41.45,41.57,7900.0,20.9821,21.0731,20.9619,21.0226,7900.0
2008-06-04 11:30:00,41.58,41.7,41.58,41.67,7700.0,21.0276,21.0883,21.0276,21.0731,7700.0
2008-06-04 11:40:00,41.68,41.73,41.63,41.73,9500.0,21.0782,21.1035,21.0529,21.1035,9500.0
2008-06-04 11:50:00,41.71,41.84,41.71,41.81,9000.0,21.0934,21.1591,21.0934,21.1439,9000.0
2008-06-04 12:00:00,41.81,41.91,41.77,41.91,7800.0,21.1439,21.1945,21.1237,21.1945,7800.0
2008-06-04 12:10:00,41.9,42.01,41.86,41.98,12400.0,21.1895,21.2451,21.1692,21.2299,12400.0
2008-06-04 12:20:00,41.96,42.02,41.87,41.95,9200.0,21.2198,21.2501,21.1743,21.2147,9200.0
2008-06-04 12:30:00,41.95,42.08,41.87,41.87,6300.0,21.2147,21.2805,21.1743,21.1743,6300.0
2008-06-04 12:40:00,41.88,41.93,41.8,41.8,3600.0,21.1793,21.2046,21.1389,21.1389,3600.0
2008-06-04 12:50:00,41.82,41.89,41.77,41.85,5100.0,21.149,21.1844,21.1237,21.1642,5100.0
2008-06-04 13:00:00,41.81,41.89,41.8,41.85,5400.0,21.1439,21.1844,21.1389,21.1642,5400.0
2008-06-04 13:10:00,41.85,41.89,41.85,41.87,2500.0,21.1642,21.1844,21.1642,21.1743,2500.0
2008-06-04 13:20:00,41.88,41.91,41.83,41.91,4300.0,21.1793,21.1945,21.1541,21.1945,4300.0
2008-06-04 13:30:00,41.91,41.97,41.88,41.94,4600.0,21.1945,21.2249,21.1793,21.2097,4600.0
2008-06-04 13:40:00,41.95,41.95,41.87,41.95,3000.0,21.2147,21.2147,21.1743,21.2147,3000.0
2008-06-04 13:50:00,41.91,42.04,41.9,42.01,4700.0,21.1945,21.2603,21.1895,21.2451,4700.0
2008-06-04 14:00:00,42.0,42.01,41.88,41.88,8800.0,21.24,21.2451,21.1793,21.1793,8800.0
2008-06-04 14:10:00,41.84,41.91,41.57,41.57,10200.0,21.1591,21.1945,21.0226,21.0226,10200.0
2008-06-04 14:20:00,41.57,41.83,41.54,41.8,51700.0,21.0226,21.1541,21.0074,21.1389,51700.0
2008-06-04 14:30:00,41.78,41.86,41.68,41.86,5800.0,21.1288,21.1692,21.0782,21.1692,5800.0
2008-06-04 14:40:00,41.85,41.9,41.48,41.57,15900.0,21.1642,21.1895,20.9771,21.0226,15900.0
2008-06-04 14:50:00,41.57,41.64,41.44,41.54,11400.0,21.0226,21.058,20.9568,21.0074,11400.0
2008-06-04 15:00:00,41.47,41.56,41.43,41.45,7600.0,20.972,21.0175,20.9518,20.9619,7600.0
2008-06-04 15:10:00,41.46,41.7,41.32,41.58,17600.0,20.9669,21.0883,20.8961,21.0276,17600.0
2008-06-04 15:20:00,41.58,41.81,41.58,41.71,17300.0,21.0276,21.1439,21.0276,21.0934,17300.0
2008-06-04 15:30:00,41.7,41.7,41.45,41.57,15900.0,21.0883,21.0883,20.9619,21.0226,15900.0
2008-06-04 15:40:00,41.58,41.76,41.48,41.71,14600.0,21.0276,21.1187,20.9771,21.0934,14600.0
2008-06-04 15:50:00,41.7,41.78,41.58,41.76,209700.0,21.0883,21.1288,21.0276,21.1187,209700.0
2008-06-05 09:30:00,41.9,41.92,41.77,41.8,2400.0,21.1895,21.1996,21.1237,21.1389,2400.0
2008-06-05 09:40:00,41.89,42.13,41.84,42.13,3400.0,21.1844,21.3058,21.1591,21.3058,3400.0
2008-06-05 09:50:00,42.2,42.28,42.16,42.22,3800.0,21.3412,21.3816,21.3209,21.3513,3800.0
2008-06-05 10:00:00,42.23,42.3,42.08,42.29,9900.0,21.3563,21.3917,21.2805,21.3867,9900.0
2008-06-05 10:10:00,42.3,42.3,42.2,42.25,9700.0,21.3917,21.3917,21.3412,21.3665,9700.0
2008-06-05 10:20:00,42.27,42.28,42.12,42.19,6400.0,21.3766,21.3816,21.3007,21.3361,6400.0
2008-06-05 10:30:00,42.2,42.23,42.04,42.07,7500.0,21.3412,21.3563,21.2603,21.2754,7500.0
2008-06-05 10:40:00,42.08,42.11,41.98,42.03,11800.0,21.2805,21.2957,21.2299,21.2552,11800.0
2008-06-05 10:50:00,42.05,42.06,41.86,41.89,7200.0,21.2653,21.2704,21.1692,21.1844,7200.0
2008-06-05 11:00:00,41.89,41.92,41.73,41.73,5800.0,21.1844,21.1996,21.1035,21.1035,5800.0
2008-06-05 11:10:00,41.74,41.86,41.73,41.86,2700.0,21.1085,21.1692,21.1035,21.1692,2700.0
2008-06-05 11:20:00,41.88,41.96,41.88,41.94,4100.0,21.1793,21.2198,21.1793,21.2097,4100.0
2008-06-05 11:30:00,41.97,42.03,41.97,42.03,21600.0,21.2249,21.2552,21.2249,21.2552,21600.0
2008-06-05 11:40:00,42.01,42.06,41.96,41.96,12300.0,21.2451,21.2704,21.2198,21.2198,12300.0
2008-06-05 11:50:00,41.96,41.96,41.92,41.92,800.0,21.2198,21.2198,21.1996,21.1996,800.0
2008-06-05 12:00:00,41.94,42.04,41.91,41.98,5700.0,21.2097,21.2603,21.1945,21.2299,5700.0
2008-06-05 12:10:00,41.99,42.02,41.97,42.0,2400.0,21.235,21.2501,21.2249,21.24,2400.0
2008-06-05 12:20:00,42.0,42.05,41.99,42.02,11100.0,21.24,21.2653,21.235,21.2501,11100.0
2008-06-05 12:30:00,42.04,42.08,41.96,41.96,7600.0,21.2603,21.2805,21.2198,21.2198,7600.0
2008-06-05 12:40:00,41.96,42.14,41.95,42.1,9700.0,21.2198,21.3108,21.2147,21.2906,9700.0
2008-06-05 12:50:00,42.11,42.13,42.08,42.09,3500.0,21.2957,21.3058,21.2805,21.2855,3500.0
2008-06-05 13:00:00,42.13,42.21,42.09,42.17,4600.0,21.3058,21.3462,21.2855,21.326,4600.0
2008-06-05 13:10:00,42.15,42.15,42.07,42.07,2200.0,21.3159,21.3159,21.2754,21.2754,2200.0
2008-06-05 13:20:00,42.07,42.22,42.06,42.19,5900.0,21.2754,21.3513,21.2704,21.3361,5900.0
2008-06-05 13:30:00,42.18,42.2,42.12,42.18,3700.0,21.3311,21.3412,21.3007,21.3311,3700.0
2008-06-05 13:40:00,42.15,42.3,42.13,42.18,8000.0,21.3159,21.3917,21.3058,21.3311,8000.0
2008-06-05 13:50:00,42.15,42.2,42.07,42.08,5100.0,21.3159,21.3412,21.2754,21.2805,5100.0
2008-06-05 14:00:00,42.08,42.12,42.02,42.07,7400.0,21.2805,21.3007,21.2501,21.2754,7400.0
2008-06-05 14:10:00,42.05,42.18,42.03,42.16,2900.0,21.2653,21.3311,21.2552,21.3209,2900.0
2008-06-05 14:20:00,42.16,42.16,41.92,42.1,6700.0,21.3209,21.3209,21.1996,21.2906,6700.0
2008-06-05 14:30:00,42.1,42.26,42.1,42.23,7800.0,21.2906,21.3715,21.2906,21.3563,7800.0
2008-06-05 14:40:00,42.21,42.29,42.2,42.27,7800.0,21.3462,21.3867,21.3412,21.3766,7800.0
2008-06-05 14:50:00,42.27,42.38,42.2,42.38,14500.0,21.3766,21.4322,21.3412,21.4322,14500.0
2008-06-05 15:00:00,42.36,42.38,42.27,42.31,14400.0,21.4221,21.4322,21.3766,21.3968,14400.0
2008-06-05 15:10:00,42.29,42.34,42.26,42.32,4700.0,21.3867,21.412,21.3715,21.4019,4700.0
2008-06-05 15:20:00,42.32,42.37,42.27,42.32,7400.0,21.4019,21.4271,21.3766,21.4019,7400.0
2008-06-05 15:30:00,42.32,42.48,42.32,42.48,7900.0,21.4019,21.4828,21.4019,21.4828,7900.0
2008-06-05 15:40:00,42.46,42.49,42.4,42.49,13500.0,21.4727,21.4878,21.4423,21.4878,13500.0
2008-06-05 15:50:00,42.53,42.82,42.53,42.82,41300.0,21.5081,21.6547,21.5081,21.6547,41300.0
2008-06-06 09:30:00,42.67,42.67,42.35,42.51,10900.0,21.5789,21.5789,21.417,21.4979,10900.0
2008-06-06 09:40:00,42.57,42.79,42.39,42.57,11900.0,21.5283,21.6395,21.4373,21.5283,11900.0
2008-06-06 09:50:00,42.53,42.7,42.5,42.57,9200.0,21.5081,21.594,21.4929,21.5283,9200.0
2008-06-06 10:00:00,42.56,42.72,42.32,42.42,9400.0,21.5232,21.6041,21.4019,21.4524,9400.0
2008-06-06 10:10:00,42.42,42.52,42.41,42.51,5000.0,21.4524,21.503,21.4474,21.4979,5000.0
2008-06-06 10:20:00,42.51,42.64,42.5,42.62,7800.0,21.4979,21.5637,21.4929,21.5536,7800.0
2008-06-06 10:30:00,42.66,42.77,42.57,42.69,4500.0,21.5738,21.6294,21.5283,21.589,4500.0
2008-06-06 10:40:00,42.67,42.82,42.64,42.82,6200.0,21.5789,21.6547,21.5637,21.6547,6200.0
2008-06-06 10:50:00,42.81,42.89,42.79,42.88,13000.0,21.6497,21.6901,21.6395,21.6851,13000.0
2008-06-06 11:00:00,42.82,42.84,42.62,42.62,12400.0,21.6547,21.6648,21.5536,21.5536,12400.0
2008-06-06 11:10:00,42.63,42.63,42.44,42.53,9500.0,21.5586,21.5586,21.4625,21.5081,9500.0
2008-06-06 11:20:00,42.56,42.56,42.38,42.38,6200.0,21.5232,21.5232,21.4322,21.4322,6200.0
2008-06-06 11:30:00,42.41,42.41,42.32,42.4,11800.0,21.4474,21.4474,21.4019,21.4423,11800.0
2008-06-06 11:40:00,42.37,42.39,42.28,42.31,11800.0,21.4271,21.4373,21.3816,21.3968,11800.0
2008-06-06 11:50:00,42.31,42.31,42.14,42.19,18000.0,21.3968,21.3968,21.3108,21.3361,18000.0
2008-06-06 12:00:00,42.18,42.18,42.02,42.03,7100.0,21.3311,21.3311,21.2501,21.2552,7100.0
2008-06-06 12:10:00,42.05,42.19,42.05,42.1,8700.0,21.2653,21.3361,21.2653,21.2906,8700.0
2008-06-06 12:20:00,42.08,42.09,41.93,41.93,2600.0,21.2805,21.2855,21.2046,21.2046,2600.0
2008-06-06 12:30:00,41.94,42.15,41.94,42.15,3100.0,21.2097,21.3159,21.2097,21.3159,3100.0
2008-06-06 12:40:00,42.13,42.24,42.08,42.22,7500.0,21.3058,21.3614,21.2805,21.3513,7500.0
2008-06-06 12:50:00,42.22,42.22,41.94,42.14,9800.0,21.3513,21.3513,21.2097,21.3108,9800.0
2008-06-06 13:00:00,42.15,42.15,41.81,41.86,11300.0,21.3159,21.3159,21.1439,21.1692,11300.0
2008-06-06 13:10:00,41.8,41.98,41.79,41.8,4800.0,21.1389,21.2299,21.1338,21.1389,4800.0
2008-06-06 13:20:00,41.82,42.07,41.82,41.94,5700.0,21.149,21.2754,21.149,21.2097,5700.0
2008-06-06 13:30:00,41.93,42.13,41.86,42.08,7100.0,21.2046,21.3058,21.1692,21.2805,7100.0
2008-06-06 13:40:00,42.08,42.19,42.08,42.17,11100.0,21.2805,21.3361,21.2805,21.326,11100.0
2008-06-06 13:50:00,42.17,42.19,41.99,42.09,16900.0,21.326,21.3361,21.235,21.2855,16900.0
2008-06-06 14:00:00,42.09,42.1,41.95,41.99,6900.0,21.2855,21.2906,21.2147,21.235,6900.0
2008-06-06 14:10:00,42.01,42.11,41.85,41.91,10900.0,21.2451,21.2957,21.1642,21.1945,10900.0
2008-06-06 14:20:00,41.9,42.12,41.89,42.06,13900.0,21.1895,21.3007,21.1844,21.2704,13900.0
2008-06-06 14:30:00,42.06,42.12,41.94,42.02,9800.0,21.2704,21.3007,21.2097,21.2501,9800.0
2008-06-06 14:40:00,42.03,42.14,41.97,42.05,10500.0,21.2552,21.3108,21.2249,21.2653,10500.0
2008-06-06 14:50:00,42.06,42.08,41.93,41.97,15400.0,21.2704,21.2805,21.2046,21.2249,15400.0
2008-06-06 15:00:00,41.95,42.21,41.94,42.21,23000.0,21.2147,21.3462,21.2097,21.3462,23000.0
2008-06-06 15:10:00,42.18,42.29,42.04,42.2,17700.0,21.3311,21.3867,21.2603,21.3412,17700.0
2008-06-06 15:20:00,42.2,42.3,41.99,42.04,22400.0,21.3412,21.3917,21.235,21.2603,22400.0
2008-06-06 15:30:00,42.06,42.1,41.9,41.93,37500.0,21.2704,21.2906,21.1895,21.2046,37500.0
2008-06-06 15:40:00,41.94,41.96,41.65,41.65,29600.0,21.2097,21.2198,21.063,21.063,29600.0
2008-06-06 15:50:00,41.65,41.65,41.18,41.35,69700.0,21.063,21.063,20.8253,20.9113,69700.0
2008-06-09 09:30:00,41.45,41.83,41.38,41.65,10200.0,20.9619,21.1541,20.9265,21.063,10200.0
2008-06-09 09:40:00,41.69,41.71,41.19,41.39,55900.0,21.0833,21.0934,20.8304,20.9315,55900.0
2008-06-09 09:50:00,41.33,41.46,41.31,41.37,10600.0,20.9012,20.9669,20.8911,20.9214,10600.0
2008-06-09 10:00:00,41.37,41.85,41.37,41.75,22700.0,20.9214,21.1642,20.9214,21.1136,22700.0
2008-06-09 10:10:00,41.76,42.02,41.73,41.76,7600.0,21.1187,21.2501,21.1035,21.1187,7600.0
2008-06-09 10:20:00,41.81,41.81,41.54,41.75,4700.0,21.1439,21.1439,21.0074,21.1136,4700.0
2008-06-09 10:30:00,41.75,41.79,41.57,41.57,4800.0,21.1136,21.1338,21.0226,21.0226,4800.0
2008-06-09 10:40:00,41.52,41.55,41.45,41.5,7200.0,20.9973,21.0125,20.9619,20.9872,7200.0
2008-06-09 10:50:00,41.49,41.58,41.42,41.54,5900.0,20.9821,21.0276,20.9467,21.0074,5900.0
2008-06-09 11:00:00,41.58,41.76,41.58,41.6,4400.0,21.0276,21.1187,21.0276,21.0377,4400.0
2008-06-09 11:10:00,41.64,41.72,41.58,41.59,1800.0,21.058,21.0984,21.0276,21.0327,1800.0
2008-06-09 11:20:00,41.61,41.71,41.61,41.7,1500.0,21.0428,21.0934,21.0428,21.0883,1500.0
2008-06-09 11:30:00,41.71,41.85,41.68,41.68,4800.0,21.0934,21.1642,21.0782,21.0782,4800.0
2008-06-09 11:40:00,41.63,41.63,41.49,41.62,7400.0,21.0529,21.0529,20.9821,21.0479,7400.0
2008-06-09 11:50:00,41.62,41.71,41.61,41.65,4600.0,21.0479,21.0934,21.0428,21.063,4600.0
2008-06-09 12:00:00,41.65,41.71,41.65,41.7,6700.0,21.063,21.0934,21.063,21.0883,6700.0
2008-06-09 12:10:00,41.71,41.75,41.66,41.71,3100.0,21.0934,21.1136,21.0681,21.0934,3100.0
2008-06-09 12:20:00,41.68,41.81,41.68,41.77,13700.0,21.0782,21.1439,21.0782,21.1237,13700.0
2008-06-09 12:30:00,41.77,41.78,41.73,41.75,1500.0,21.1237,21.1288,21.1035,21.1136,1500.0
2008-06-09 12:40:00,41.74,41.76,41.68,41.7,26100.0,21.1085,21.1187,21.0782,21.0883,26100.0
2008-06-09 12:50:00,41.71,41.73,41.69,41.73,11600.0,21.0934,21.1035,21.0833,21.1035,11600.0
2008-06-09 13:00:00,41.73,41.76,41.57,41.61,8400.0,21.1035,21.1187,21.0226,21.0428,8400.0
2008-06-09 13:10:00,41.6,41.6,41.4,41.49,11300.0,21.0377,21.0377,20.9366,20.9821,11300.0
2008-06-09 13:20:00,41.5,41.61,41.44,41.6,20100.0,20.9872,21.0428,20.9568,21.0377,20100.0
2008-06-09 13:30:00,41.65,41.67,41.49,41.53,3200.0,21.063,21.0731,20.9821,21.0023,3200.0
2008-06-09 13:40:00,41.54,41.6,41.47,41.49,6200.0,21.0074,21.0377,20.972,20.9821,6200.0
2008-06-09 13:50:00,41.5,41.51,41.21,41.36,21900.0,20.9872,20.9922,20.8405,20.9164,21900.0
2008-06-09 14:00:00,41.35,41.5,41.28,41.28,30600.0,20.9113,20.9872,20.8759,20.8759,30600.0
2008-06-09 14:10:00,41.28,41.35,41.19,41.24,9700.0,20.8759,20.9113,20.8304,20.8557,9700.0
2008-06-09 14:20:00,41.22,41.45,41.18,41.4,8000.0,20.8456,20.9619,20.8253,20.9366,8000.0
2008-06-09 14:30:00,41.41,41.61,41.37,41.51,22400.0,20.9417,21.0428,20.9214,20.9922,22400.0
2008-06-09 14:40:00,41.5,41.64,41.41,41.58,12400.0,20.9872,21.058,20.9417,21.0276,12400.0
2008-06-09 14:50:00,41.57,41.59,41.3,41.42,13000.0,21.0226,21.0327,20.886,20.9467,13000.0
2008-06-09 15:00:00,41.41,41.52,41.22,41.34,27600.0,20.9417,20.9973,20.8456,20.9063,27600.0
2008-06-09 15:10:00,41.3,41.32,41.18,41.2,29000.0,20.886,20.8961,20.8253,20.8355,29000.0
2008-06-09 15:20:00,41.24,41.26,41.1,41.15,28900.0,20.8557,20.8658,20.7849,20.8102,28900.0
2008-06-09 15:30:00,41.17,41.3,41.11,41.25,24400.0,20.8203,20.886,20.7899,20.8607,24400.0
2008-06-09 15:40:00,41.24,41.31,41.17,41.29,24200.0,20.8557,20.8911,20.8203,20.881,24200.0
2008-06-09 15:50:00,41.23,41.3,41.07,41.17,41200.0,20.8506,20.886,20.7697,20.8203,41200.0
2008-06-10 09:30:00,40.89,41.2,40.52,40.54,23400.0,20.6787,20.8355,20.4916,20.5017,23400.0
2008-06-10 09:40:00,40.59,40.97,40.5,40.7,9700.0,20.527,20.7191,20.4815,20.5826,9700.0
2008-06-10 09:50:00,40.7,40.94,40.64,40.94,18900.0,20.5826,20.704,20.5523,20.704,18900.0
2008-06-10 10:00:00,40.94,41.25,40.9,41.18,20600.0,20.704,20.8607,20.6837,20.8253,20600.0
2008-06-10 10:10:00,41.27,41.35,41.08,41.13,33600.0,20.8709,20.9113,20.7748,20.8001,33600.0
2008-06-10 10:20:00,41.14,41.19,41.06,41.15,21400.0,20.8051,20.8304,20.7647,20.8102,21400.0
2008-06-10 10:30:00,41.15,41.15,40.91,41.0,33400.0,20.8102,20.8102,20.6888,20.7343,33400.0
2008-06-10 10:40:00,41.03,41.15,40.91,41.07,13300.0,20.7495,20.8102,20.6888,20.7697,13300.0
2008-06-10 10:50:00,41.07,41.09,40.75,40.75,11400.0,20.7697,20.7798,20.6079,20.6079,11400.0
2008-06-10 11:00:00,40.84,40.95,40.6,40.86,33200.0,20.6534,20.709,20.532,20.6635,33200.0
2008-06-10 11:10:00,40.85,40.87,40.7,40.74,41200.0,20.6585,20.6686,20.5826,20.6028,41200.0
2008-06-10 11:20:00,40.74,41.0,40.73,40.94,8800.0,20.6028,20.7343,20.5978,20.704,8800.0
2008-06-10 11:30:00,40.98,41.08,40.94,40.95,19700.0,20.7242,20.7748,20.704,20.709,19700.0
2008-06-10 11:40:00,40.97,41.28,40.95,41.1,26300.0,20.7191,20.8759,20.709,20.7849,26300.0
2008-06-10 11:50:00,41.12,41.18,40.9,40.93,30000.0,20.795,20.8253,20.6837,20.6989,30000.0
2008-06-10 12:00:00,40.92,41.13,40.84,41.01,31400.0,20.6939,20.8001,20.6534,20.7394,31400.0
2008-06-10 12:10:00,41.0,41.22,41.0,41.1,14800.0,20.7343,20.8456,20.7343,20.7849,14800.0
2008-06-10 12:20:00,41.1,41.44,41.08,41.43,25500.0,20.7849,20.9568,20.7748,20.9518,25500.0
2008-06-10 12:30:00,41.42,41.62,41.41,41.56,10600.0,20.9467,21.0479,20.9417,21.0175,10600.0
2008-06-10 12:40:00,41.57,41.59,41.47,41.53,5700.0,21.0226,21.0327,20.972,21.0023,5700.0
2008-06-10 12:50:00,41.53,41.71,41.49,41.67,8900.0,21.0023,21.0934,20.9821,21.0731,8900.0
2008-06-10 13:00:00,41.62,41.62,41.47,41.6,8800.0,21.0479,21.0479,20.972,21.0377,8800.0
2008-06-10 13:10:00,41.6,41.92,41.6,41.92,14400.0,21.0377,21.1996,21.0377,21.1996,14400.0
2008-06-10 13:20:00,41.93,42.03,41.84,41.91,13500.0,21.2046,21.2552,21.1591,21.1945,13500.0
2008-06-10 13:30:00,41.92,41.92,41.67,41.8,10600.0,21.1996,21.1996,21.0731,21.1389,10600.0
2008-06-10 13:40:00,41.86,41.97,41.84,41.84,8000.0,21.1692,21.2249,21.1591,21.1591,8000.0
2008-06-10 13:50:00,41.86,42.01,41.74,41.79,8800.0,21.1692,21.2451,21.1085,21.1338,8800.0
2008-06-10 14:00:00,41.77,41.82,41.34,41.37,17400.0,21.1237,21.149,20.9063,20.9214,17400.0
2008-06-10 14:10:00,41.42,41.43,41.23,41.3,10900.0,20.9467,20.9518,20.8506,20.886,10900.0
2008-06-10 14:20:00,41.33,41.6,41.31,41.59,9400.0,20.9012,21.0377,20.8911,21.0327,9400.0
2008-06-10 14:30:00,41.59,41.66,41.51,41.59,9600.0,21.0327,21.0681,20.9922,21.0327,9600.0
2008-06-10 14:40:00,41.61,41.78,41.59,41.72,7800.0,21.0428,21.1288,21.0327,21.0984,7800.0
2008-06-10 14:50:00,41.75,41.75,41.51,41.71,8200.0,21.1136,21.1136,20.9922,21.0934,8200.0
2008-06-10 15:00:00,41.76,41.77,41.62,41.69,11600.0,21.1187,21.1237,21.0479,21.0833,11600.0
2008-06-10 15:10:00,41.72,41.86,41.62,41.62,13100.0,21.0984,21.1692,21.0479,21.0479,13100.0
2008-06-10 15:20:00,41.66,41.9,41.65,41.89,8800.0,21.0681,21.1895,21.063,21.1844,8800.0
2008-06-10 15:30:00,41.9,42.01,41.75,41.77,18900.0,21.1895,21.2451,21.1136,21.1237,18900.0
2008-06-10 15:40:00,41.76,41.93,41.61,41.8,25700.0,21.1187,21.2046,21.0428,21.1389,25700.0
2008-06-10 15:50:00,41.8,41.93,41.8,41.87,35300.0,21.1389,21.2046,21.1389,21.1743,35300.0
2008-06-11 09:30:00,41.7,42.08,41.63,41.9,5500.0,21.0883,21.2805,21.0529,21.1895,5500.0
2008-06-11 09:40:00,41.85,41.86,41.23,41.35,18400.0,21.1642,21.1692,20.8506,20.9113,18400.0
2008-06-11 09:50:00,41.39,41.41,41.09,41.1,9000.0,20.9315,20.9417,20.7798,20.7849,9000.0
2008-06-11 10:00:00,41.1,41.31,41.0,41.13,17200.0,20.7849,20.8911,20.7343,20.8001,17200.0
2008-06-11 10:10:00,41.13,41.47,40.95,41.37,13800.0,20.8001,20.972,20.709,20.9214,13800.0
2008-06-11 10:20:00,41.37,41.4,41.18,41.39,15300.0,20.9214,20.9366,20.8253,20.9315,15300.0
2008-06-11 10:30:00,41.37,41.54,41.34,41.36,18500.0,20.9214,21.0074,20.9063,20.9164,18500.0
2008-06-11 10:40:00,41.39,41.53,41.36,41.51,9800.0,20.9315,21.0023,20.9164,20.9922,9800.0
2008-06-11 10:50:00,41.53,41.55,41.4,41.49,28300.0,21.0023,21.0125,20.9366,20.9821,28300.0
2008-06-11 11:00:00,41.49,41.51,41.29,41.34,38700.0,20.9821,20.9922,20.881,20.9063,38700.0
2008-06-11 11:10:00,41.29,41.35,41.23,41.33,18700.0,20.881,20.9113,20.8506,20.9012,18700.0
2008-06-11 11:20:00,41.33,41.34,41.16,41.18,7100.0,20.9012,20.9063,20.8152,20.8253,7100.0
2008-06-11 11:30:00,41.18,41.4,41.12,41.4,12200.0,20.8253,20.9366,20.795,20.9366,12200.0
2008-06-11 11:40:00,41.4,41.48,41.34,41.44,8400.0,20.9366,20.9771,20.9063,20.9568,8400.0
2008-06-11 11:50:00,41.45,41.63,41.39,41.5,9800.0,20.9619,21.0529,20.9315,20.9872,9800.0
2008-06-11 12:00:00,41.51,41.69,41.51,41.63,27900.0,20.9922,21.0833,20.9922,21.0529,27900.0
2008-06-11 12:10:00,41.63,41.64,41.57,41.59,10900.0,21.0529,21.058,21.0226,21.0327,10900.0
2008-06-11 12:20:00,41.62,41.69,41.57,41.63,24800.0,21.0479,21.0833,21.0226,21.0529,24800.0
2008-06-11 12:30:00,41.66,41.78,41.6,41.6,7900.0,21.0681,21.1288,21.0377,21.0377,7900.0
2008-06-11 12:40:00,41.69,41.76,41.56,41.59,10400.0,21.0833,21.1187,21.0175,21.0327,10400.0
2008-06-11 12:50:00,41.62,41.66,41.57,41.61,5900.0,21.0479,21.0681,21.0226,21.0428,5900.0
2008-06-11 13:00:00,41.59,41.73,41.58,41.73,10000.0,21.0327,21.1035,21.0276,21.1035,10000.0
2008-06-11 13:10:00,41.72,41.8,41.67,41.74,6700.0,21.0984,21.1389,21.0731,21.1085,6700.0
2008-06-11 13:20:00,41.76,41.8,41.7,41.8,3000.0,21.1187,21.1389,21.0883,21.1389,3000.0
2008-06-11 13:30:00,41.83,41.85,41.71,41.74,15800.0,21.1541,21.1642,21.0934,21.1085,15800.0
2008-06-11 13:40:00,41.74,41.74,41.65,41.72,8000.0,21.1085,21.1085,21.063,21.0984,8000.0
2008-06-11 13:50:00,41.72,41.74,41.55,41.64,5900.0,21.0984,21.1085,21.0125,21.058,5900.0
2008-06-11 14:00:00,41.57,41.82,41.57,41.75,11500.0,21.0226,21.149,21.0226,21.1136,11500.0
2008-06-11 14:10:00,41.74,41.82,41.67,41.73,11200.0,21.1085,21.149,21.0731,21.1035,11200.0
2008-06-11 14:20:00,41.71,41.89,41.71,41.84,12600.0,21.0934,21.1844,21.0934,21.1591,12600.0
2008-06-11 14:30:00,41.83,41.88,41.69,41.73,11600.0,21.1541,21.1793,21.0833,21.1035,11600.0
2008-06-11 14:40:00,41.69,41.77,41.66,41.75,19500.0,21.0833,21.1237,21.0681,21.1136,19500.0
2008-06-11 14:50:00,41.74,41.76,41.69,41.7,22400.0,21.1085,21.1187,21.0833,21.0883,22400.0
2008-06-11 15:00:00,41.7,41.72,41.41,41.49,28200.0,21.0883,21.0984,20.9417,20.9821,28200.0
2008-06-11 15:10:00,41.47,41.47,41.07,41.07,38000.0,20.972,20.972,20.7697,20.7697,38000.0
2008-06-11 15:20:00,41.06,41.24,41.01,41.24,23600.0,20.7647,20.8557,20.7394,20.8557,23600.0
2008-06-11 15:30:00,41.28,41.28,40.81,40.84,22700.0,20.8759,20.8759,20.6382,20.6534,22700.0
2008-06-11 15:40:00,40.84,40.93,40.77,40.82,43400.0,20.6534,20.6989,20.618,20.6433,43400.0
2008-06-11 15:50:00,40.82,40.83,40.5,40.56,79100.0,20.6433,20.6483,20.4815,20.5118,79100.0
2008-06-12 09:30:00,40.66,41.24,40.62,41.12,9700.0,20.7178,21.0133,20.6974,20.9522,9700.0
2008-06-12 09:40:00,41.19,41.68,41.11,41.42,19400.0,20.9878,21.2375,20.9471,21.105,19400.0
2008-06-12 09:50:00,41.41,41.51,41.2,41.29,15100.0,21.0999,21.1509,20.9929,21.0388,15100.0
2008-06-12 10:00:00,41.29,41.46,41.09,41.12,15200.0,21.0388,21.1254,20.9369,20.9522,15200.0
2008-06-12 10:10:00,41.15,41.19,40.84,40.85,11700.0,20.9674,20.9878,20.8095,20.8146,11700.0
2008-06-12 10:20:00,40.82,40.9,40.67,40.88,34300.0,20.7993,20.8401,20.7229,20.8299,34300.0
2008-06-12 10:30:00,40.89,40.96,40.85,40.9,11300.0,20.835,20.8706,20.8146,20.8401,11300.0
2008-06-12 10:40:00,40.88,41.04,40.84,41.03,14500.0,20.8299,20.9114,20.8095,20.9063,14500.0
2008-06-12 10:50:00,41.02,41.05,40.9,40.98,5600.0,20.9012,20.9165,20.8401,20.8808,5600.0
2008-06-12 11:00:00,41.05,41.32,41.02,41.27,12000.0,20.9165,21.0541,20.9012,21.0286,12000.0
2008-06-12 11:10:00,41.27,41.3,41.15,41.18,6800.0,21.0286,21.0439,20.9674,20.9827,6800.0
2008-06-12 11:20:00,41.18,41.33,41.18,41.32,11300.0,20.9827,21.0592,20.9827,21.0541,11300.0
2008-06-12 11:30:00,41.3,41.35,41.26,41.34,5300.0,21.0439,21.0694,21.0235,21.0643,5300.0
2008-06-12 11:40:00,41.35,41.35,41.26,41.29,2300.0,21.0694,21.0694,21.0235,21.0388,2300.0
2008-06-12 11:50:00,41.29,41.36,41.23,41.3,4500.0,21.0388,21.0744,21.0082,21.0439,4500.0
2008-06-12 12:00:00,41.29,41.36,41.26,41.31,14900.0,21.0388,21.0744,21.0235,21.049,14900.0
2008-06-12 12:10:00,41.31,41.4,41.31,41.31,2500.0,21.049,21.0948,21.049,21.049,2500.0
2008-06-12 12:20:00,41.29,41.29,41.15,41.17,3700.0,21.0388,21.0388,20.9674,20.9776,3700.0
2008-06-12 12:30:00,41.19,41.27,41.18,41.27,1400.0,20.9878,21.0286,20.9827,21.0286,1400.0
2008-06-12 12:40:00,41.28,41.34,41.21,41.32,4600.0,21.0337,21.0643,20.998,21.0541,4600.0
2008-06-12 12:50:00,41.27,41.27,41.15,41.19,5800.0,21.0286,21.0286,20.9674,20.9878,5800.0
2008-06-12 13:00:00,41.18,41.4,41.18,41.28,5700.0,20.9827,21.0948,20.9827,21.0337,5700.0
2008-06-12 13:10:00,41.31,41.31,41.19,41.25,8300.0,21.049,21.049,20.9878,21.0184,8300.0
2008-06-12 13:20:00,41.27,41.33,41.23,41.33,6400.0,21.0286,21.0592,21.0082,21.0592,6400.0
2008-06-12 13:30:00,41.34,41.34,41.21,41.29,18100.0,21.0643,21.0643,20.998,21.0388,18100.0
2008-06-12 13:40:00,41.26,41.28,41.15,41.15,6700.0,21.0235,21.0337,20.9674,20.9674,6700.0
2008-06-12 13:50:00,41.17,41.23,41.08,41.11,17000.0,20.9776,21.0082,20.9318,20.9471,17000.0
2008-06-12 14:00:00,41.12,41.15,40.94,41.09,12300.0,20.9522,20.9674,20.8604,20.9369,12300.0
2008-06-12 14:10:00,41.09,41.1,40.93,40.96,10300.0,20.9369,20.942,20.8553,20.8706,10300.0
2008-06-12 14:20:00,40.93,40.97,40.85,40.85,4600.0,20.8553,20.8757,20.8146,20.8146,4600.0
2008-06-12 14:30:00,40.86,41.02,40.86,41.0,12100.0,20.8197,20.9012,20.8197,20.891,12100.0
2008-06-12 14:40:00,41.01,41.07,40.91,40.98,7900.0,20.8961,20.9267,20.8452,20.8808,7900.0
2008-06-12 14:50:00,40.87,40.94,40.85,40.94,4300.0,20.8248,20.8604,20.8146,20.8604,4300.0
2008-06-12 15:00:00,40.95,41.02,40.78,40.96,21000.0,20.8655,20.9012,20.7789,20.8706,21000.0
2008-06-12 15:10:00,40.95,41.02,40.8,40.85,12400.0,20.8655,20.9012,20.7891,20.8146,12400.0
2008-06-12 15:20:00,40.85,40.86,40.6,40.71,11200.0,20.8146,20.8197,20.6872,20.7432,11200.0
2008-06-12 15:30:00,40.7,40.78,40.35,40.43,20300.0,20.7382,20.7789,20.5598,20.6006,20300.0
2008-06-12 15:40:00,40.46,40.7,40.37,40.7,12800.0,20.6159,20.7382,20.57,20.7382,12800.0
2008-06-12 15:50:00,40.68,41.0,40.65,40.93,34400.0,20.728,20.891,20.7127,20.8553,34400.0
2008-06-13 09:30:00,41.37,41.37,41.03,41.06,7000.0,21.0795,21.0795,20.9063,20.9216,7000.0
2008-06-13 09:40:00,41.11,41.11,40.54,40.63,6600.0,20.9471,20.9471,20.6566,20.7025,6600.0
2008-06-13 09:50:00,40.72,41.05,40.72,41.05,12800.0,20.7483,20.9165,20.7483,20.9165,12800.0
2008-06-13 10:00:00,41.08,41.18,40.95,41.1,10700.0,20.9318,20.9827,20.8655,20.942,10700.0
2008-06-13 10:10:00,41.05,41.19,40.98,41.13,12800.0,20.9165,20.9878,20.8808,20.9573,12800.0
2008-06-13 10:20:00,41.07,41.21,41.03,41.14,8600.0,20.9267,20.998,20.9063,20.9623,8600.0
2008-06-13 10:30:00,41.13,41.14,40.86,40.86,5600.0,20.9573,20.9623,20.8197,20.8197,5600.0
2008-06-13 10:40:00,40.8,40.92,40.8,40.88,3500.0,20.7891,20.8503,20.7891,20.8299,3500.0
2008-06-13 10:50:00,40.87,40.89,40.67,40.75,7200.0,20.8248,20.835,20.7229,20.7636,7200.0
2008-06-13 11:00:00,40.72,40.82,40.71,40.77,4700.0,20.7483,20.7993,20.7432,20.7738,4700.0
2008-06-13 11:10:00,40.8,40.85,40.75,40.81,2900.0,20.7891,20.8146,20.7636,20.7942,2900.0
2008-06-13 11:20:00,40.79,40.79,40.62,40.62,6000.0,20.784,20.784,20.6974,20.6974,6000.0
2008-06-13 11:30:00,40.59,40.61,40.48,40.53,5700.0,20.6821,20.6923,20.6261,20.6515,5700.0
2008-06-13 11:40:00,40.57,40.64,40.44,40.53,11700.0,20.6719,20.7076,20.6057,20.6515,11700.0
2008-06-13 11:50:00,40.52,40.6,40.49,40.53,7100.0,20.6464,20.6872,20.6312,20.6515,7100.0
2008-06-13 12:00:00,40.52,40.57,40.49,40.55,11300.0,20.6464,20.6719,20.6312,20.6617,11300.0
2008-06-13 12:10:00,40.51,40.56,40.46,40.49,6800.0,20.6413,20.6668,20.6159,20.6312,6800.0
2008-06-13 12:20:00,40.44,40.45,40.38,40.39,6400.0,20.6057,20.6108,20.5751,20.5802,6400.0
2008-06-13 12:30:00,40.42,40.54,40.41,40.47,3600.0,20.5955,20.6566,20.5904,20.621,3600.0
2008-06-13 12:40:00,40.46,40.46,40.33,40.42,6900.0,20.6159,20.6159,20.5496,20.5955,6900.0
2008-06-13 12:50:00,40.42,40.46,40.4,40.45,5600.0,20.5955,20.6159,20.5853,20.6108,5600.0
2008-06-13 13:00:00,40.43,40.49,40.2,40.26,9000.0,20.6006,20.6312,20.4834,20.514,9000.0
2008-06-13 13:10:00,40.25,40.46,40.24,40.44,7600.0,20.5089,20.6159,20.5038,20.6057,7600.0
2008-06-13 13:20:00,40.42,40.46,40.35,40.35,12100.0,20.5955,20.6159,20.5598,20.5598,12100.0
2008-06-13 13:30:00,40.36,40.36,40.11,40.21,18000.0,20.5649,20.5649,20.4375,20.4885,18000.0
2008-06-13 13:40:00,40.21,40.3,40.21,40.3,5100.0,20.4885,20.5343,20.4885,20.5343,5100.0
2008-06-13 13:50:00,40.25,40.36,40.25,40.31,4500.0,20.5089,20.5649,20.5089,20.5394,4500.0
2008-06-13 14:00:00,40.33,40.5,40.33,40.41,10400.0,20.5496,20.6362,20.5496,20.5904,10400.0
2008-06-13 14:10:00,40.39,40.7,40.39,40.66,21400.0,20.5802,20.7382,20.5802,20.7178,21400.0
2008-06-13 14:20:00,40.67,40.67,40.41,40.45,16700.0,20.7229,20.7229,20.5904,20.6108,16700.0
2008-06-13 14:30:00,40.47,40.69,40.45,40.67,36700.0,20.621,20.7331,20.6108,20.7229,36700.0
2008-06-13 14:40:00,40.68,40.82,40.65,40.8,11800.0,20.728,20.7993,20.7127,20.7891,11800.0
2008-06-13 14:50:00,40.8,40.9,40.7,40.87,7300.0,20.7891,20.8401,20.7382,20.8248,7300.0
2008-06-13 15:00:00,40.87,41.04,40.87,40.95,9600.0,20.8248,20.9114,20.8248,20.8655,9600.0
2008-06-13 15:10:00,40.98,41.03,40.89,40.94,8000.0,20.8808,20.9063,20.835,20.8604,8000.0
2008-06-13 15:20:00,40.97,41.15,40.97,41.05,14500.0,20.8757,20.9674,20.8757,20.9165,14500.0
2008-06-13 15:30:00,41.08,41.1,40.96,41.1,27900.0,20.9318,20.942,20.8706,20.942,27900.0
2008-06-13 15:40:00,41.15,41.33,41.12,41.26,14400.0,20.9674,21.0592,20.9522,21.0235,14400.0
2008-06-13 15:50:00,41.31,41.7,41.3,41.7,49500.0,21.049,21.2477,21.0439,21.2477,49500.0
2008-06-16 09:30:00,41.67,41.71,41.52,41.58,11500.0,21.2324,21.2528,21.156,21.1865,11500.0
2008-06-16 09:40:00,41.58,41.69,41.48,41.5,24500.0,21.1865,21.2426,21.1356,21.1458,24500.0
2008-06-16 09:50:00,41.47,41.54,41.31,41.41,11100.0,21.1305,21.1662,21.049,21.0999,11100.0
2008-06-16 10:00:00,41.38,41.6,41.32,41.52,4200.0,21.0846,21.1967,21.0541,21.156,4200.0
2008-06-16 10:10:00,41.49,41.6,41.48,41.54,5800.0,21.1407,21.1967,21.1356,21.1662,5800.0
2008-06-16 10:20:00,41.56,41.68,41.56,41.59,9200.0,21.1764,21.2375,21.1764,21.1916,9200.0
2008-06-16 10:30:00,41.61,41.8,41.6,41.78,19900.0,21.2018,21.2986,21.1967,21.2885,19900.0
2008-06-16 10:40:00,41.78,41.89,41.78,41.89,9300.0,21.2885,21.3445,21.2885,21.3445,9300.0
2008-06-16 10:50:00,41.93,41.98,41.8,41.95,12300.0,21.3649,21.3904,21.2986,21.3751,12300.0
2008-06-16 11:00:00,41.96,41.98,41.81,41.95,5700.0,21.3802,21.3904,21.3037,21.3751,5700.0
2008-06-16 11:10:00,41.95,41.98,41.91,41.98,15600.0,21.3751,21.3904,21.3547,21.3904,15600.0
2008-06-16 11:20:00,41.95,42.1,41.95,42.04,15100.0,21.3751,21.4515,21.3751,21.4209,15100.0
2008-06-16 11:30:00,42.05,42.13,42.04,42.13,9200.0,21.426,21.4668,21.4209,21.4668,9200.0
2008-06-16 11:40:00,42.11,42.11,42.04,42.07,6500.0,21.4566,21.4566,21.4209,21.4362,6500.0
2008-06-16 11:50:00,42.07,42.22,42.06,42.15,6600.0,21.4362,21.5126,21.4311,21.477,6600.0
2008-06-16 12:00:00,42.18,42.23,41.94,42.14,8400.0,21.4923,21.5177,21.37,21.4719,8400.0
2008-06-16 12:10:00,42.14,42.17,42.12,42.13,7900.0,21.4719,21.4872,21.4617,21.4668,7900.0
2008-06-16 12:20:00,42.17,42.22,42.16,42.2,8700.0,21.4872,21.5126,21.4821,21.5025,8700.0
2008-06-16 12:30:00,42.21,42.27,42.2,42.25,5200.0,21.5076,21.5381,21.5025,21.5279,5200.0
2008-06-16 12:40:00,42.25,42.25,42.16,42.22,3300.0,21.5279,21.5279,21.4821,21.5126,3300.0
2008-06-16 12:50:00,42.26,42.29,42.23,42.23,8500.0,21.533,21.5483,21.5177,21.5177,8500.0
2008-06-16 13:00:00,42.24,42.26,42.08,42.1,3800.0,21.5228,21.533,21.4413,21.4515,3800.0
2008-06-16 13:10:00,42.1,42.23,42.0,42.2,6500.0,21.4515,21.5177,21.4006,21.5025,6500.0
2008-06-16 13:20:00,42.22,42.28,42.17,42.27,3400.0,21.5126,21.5432,21.4872,21.5381,3400.0
2008-06-16 13:30:00,42.29,42.47,42.27,42.42,11700.0,21.5483,21.64,21.5381,21.6146,11700.0
2008-06-16 13:40:00,42.43,42.5,42.38,42.44,5100.0,21.6197,21.6553,21.5942,21.6247,5100.0
2008-06-16 13:50:00,42.41,42.43,42.33,42.43,7100.0,21.6095,21.6197,21.5687,21.6197,7100.0
2008-06-16 14:00:00,42.43,42.53,42.4,42.5,21100.0,21.6197,21.6706,21.6044,21.6553,21100.0
2008-06-16 14:10:00,42.5,42.62,42.46,42.57,9300.0,21.6553,21.7165,21.6349,21.691,9300.0
2008-06-16 14:20:00,42.6,42.77,42.59,42.68,40800.0,21.7063,21.7929,21.7012,21.747,40800.0
2008-06-16 14:30:00,42.71,42.79,42.65,42.66,23400.0,21.7623,21.8031,21.7317,21.7368,23400.0
2008-06-16 14:40:00,42.67,42.78,42.65,42.75,13300.0,21.7419,21.798,21.7317,21.7827,13300.0
2008-06-16 14:50:00,42.75,42.98,42.73,42.94,23800.0,21.7827,21.8999,21.7725,21.8795,23800.0
2008-06-16 15:00:00,42.92,42.98,42.88,42.98,30000.0,21.8693,21.8999,21.8489,21.8999,30000.0
2008-06-16 15:10:00,42.98,43.17,42.96,43.06,27900.0,21.8999,21.9967,21.8897,21.9407,27900.0
2008-06-16 15:20:00,43.08,43.09,42.83,42.95,25100.0,21.9509,21.9559,21.8235,21.8846,25100.0
2008-06-16 15:30:00,42.97,43.03,42.89,42.91,45300.0,21.8948,21.9254,21.854,21.8642,45300.0
2008-06-16 15:40:00,42.9,42.94,42.83,42.88,41100.0,21.8591,21.8795,21.8235,21.8489,41100.0
2008-06-16 15:50:00,42.89,42.99,42.63,42.71,79500.0,21.854,21.905,21.7216,21.7623,79500.0
2008-06-17 09:30:00,43.05,43.08,42.65,42.68,16000.0,21.9356,21.9509,21.7317,21.747,16000.0
2008-06-17 09:40:00,42.65,42.66,42.19,42.43,47900.0,21.7317,21.7368,21.4974,21.6197,47900.0
2008-06-17 09:50:00,42.49,42.58,42.2,42.28,11400.0,21.6502,21.6961,21.5025,21.5432,11400.0
2008-06-17 10:00:00,42.28,42.29,42.11,42.15,19700.0,21.5432,21.5483,21.4566,21.477,19700.0
2008-06-17 10:10:00,42.15,42.24,42.07,42.16,12200.0,21.477,21.5228,21.4362,21.4821,12200.0
2008-06-17 10:20:00,42.17,42.17,42.0,42.07,5100.0,21.4872,21.4872,21.4006,21.4362,5100.0
2008-06-17 10:30:00,42.06,42.17,42.01,42.04,4900.0,21.4311,21.4872,21.4056,21.4209,4900.0
2008-06-17 10:40:00,42.03,42.26,42.01,42.11,13300.0,21.4158,21.533,21.4056,21.4566,13300.0
2008-06-17 10:50:00,42.1,42.33,42.03,42.19,15700.0,21.4515,21.5687,21.4158,21.4974,15700.0
2008-06-17 11:00:00,42.2,42.47,42.15,42.4,14200.0,21.5025,21.64,21.477,21.6044,14200.0
2008-06-17 11:10:00,42.3,42.45,42.3,42.45,9900.0,21.5534,21.6298,21.5534,21.6298,9900.0
2008-06-17 11:20:00,42.44,42.53,42.34,42.39,11700.0,21.6247,21.6706,21.5738,21.5993,11700.0
2008-06-17 11:30:00,42.45,42.58,42.43,42.54,10900.0,21.6298,21.6961,21.6197,21.6757,10900.0
2008-06-17 11:40:00,42.55,42.6,42.52,42.58,8600.0,21.6808,21.7063,21.6655,21.6961,8600.0
2008-06-17 11:50:00,42.58,42.64,42.57,42.64,3900.0,21.6961,21.7267,21.691,21.7267,3900.0
2008-06-17 12:00:00,42.62,42.69,42.58,42.68,3000.0,21.7165,21.7521,21.6961,21.747,3000.0
2008-06-17 12:10:00,42.65,42.75,42.65,42.75,5100.0,21.7317,21.7827,21.7317,21.7827,5100.0
2008-06-17 12:20:00,42.75,42.75,42.71,42.72,2500.0,21.7827,21.7827,21.7623,21.7674,2500.0
2008-06-17 12:30:00,42.71,42.74,42.57,42.66,8400.0,21.7623,21.7776,21.691,21.7368,8400.0
2008-06-17 12:40:00,42.65,42.7,42.65,42.69,3000.0,21.7317,21.7572,21.7317,21.7521,3000.0
2008-06-17 12:50:00,42.69,42.77,42.66,42.73,6300.0,21.7521,21.7929,21.7368,21.7725,6300.0
2008-06-17 13:00:00,42.72,42.8,42.69,42.78,9500.0,21.7674,21.8082,21.7521,21.798,9500.0
2008-06-17 13:10:00,42.78,42.8,42.7,42.71,10500.0,21.798,21.8082,21.7572,21.7623,10500.0
2008-06-17 13:20:00,42.73,42.76,42.66,42.68,8200.0,21.7725,21.7878,21.7368,21.747,8200.0
2008-06-17 13:30:00,42.7,42.71,42.65,42.67,3900.0,21.7572,21.7623,21.7317,21.7419,3900.0
2008-06-17 13:40:00,42.71,42.75,42.63,42.69,9500.0,21.7623,21.7827,21.7216,21.7521,9500.0
2008-06-17 13:50:00,42.69,42.77,42.69,42.77,5800.0,21.7521,21.7929,21.7521,21.7929,5800.0
2008-06-17 14:00:00,42.74,42.86,42.69,42.72,11100.0,21.7776,21.8388,21.7521,21.7674,11100.0
2008-06-17 14:10:00,42.74,42.77,42.64,42.66,3000.0,21.7776,21.7929,21.7267,21.7368,3000.0
2008-06-17 14:20:00,42.64,42.67,42.56,42.58,7400.0,21.7267,21.7419,21.6859,21.6961,7400.0
2008-06-17 14:30:00,42.6,42.6,42.5,42.51,7800.0,21.7063,21.7063,21.6553,21.6604,7800.0
2008-06-17 14:40:00,42.5,42.63,42.43,42.56,6100.0,21.6553,21.7216,21.6197,21.6859,6100.0
2008-06-17 14:50:00,42.55,42.65,42.52,42.56,3800.0,21.6808,21.7317,21.6655,21.6859,3800.0
2008-06-17 15:00:00,42.54,42.62,42.52,42.55,3700.0,21.6757,21.7165,21.6655,21.6808,3700.0
2008-06-17 15:10:00,42.55,42.64,42.41,42.42,14500.0,21.6808,21.7267,21.6095,21.6146,14500.0
2008-06-17 15:20:00,42.42,42.47,42.29,42.45,9700.0,21.6146,21.64,21.5483,21.6298,9700.0
2008-06-17 15:30:00,42.44,42.48,42.29,42.29,14800.0,21.6247,21.6451,21.5483,21.5483,14800.0
2008-06-17 15:40:00,42.32,42.46,42.17,42.17,17900.0,21.5636,21.6349,21.4872,21.4872,17900.0
2008-06-17 15:50:00,42.17,42.18,41.74,41.88,56100.0,21.4872,21.4923,21.2681,21.3394,56100.0
2008-06-18 09:30:00,41.8,41.84,41.26,41.43,23000.0,21.2986,21.319,21.0235,21.1101,23000.0
2008-06-18 09:40:00,41.42,41.67,41.3,41.66,10500.0,21.105,21.2324,21.0439,21.2273,10500.0
2008-06-18 09:50:00,41.65,41.68,41.35,41.44,7000.0,21.2222,21.2375,21.0694,21.1152,7000.0
2008-06-18 10:00:00,41.37,41.94,41.37,41.71,74400.0,21.0795,21.37,21.0795,21.2528,74400.0
2008-06-18 10:10:00,41.74,41.83,41.63,41.74,5900.0,21.2681,21.3139,21.212,21.2681,5900.0
2008-06-18 10:20:00,41.76,41.8,41.65,41.75,3100.0,21.2783,21.2986,21.2222,21.2732,3100.0
2008-06-18 10:30:00,41.72,41.89,41.71,41.77,7100.0,21.2579,21.3445,21.2528,21.2834,7100.0
2008-06-18 10:40:00,41.82,41.82,41.6,41.71,17100.0,21.3088,21.3088,21.1967,21.2528,17100.0
2008-06-18 10:50:00,41.69,41.78,41.53,41.66,12700.0,21.2426,21.2885,21.1611,21.2273,12700.0
2008-06-18 11:00:00,41.69,41.87,41.68,41.79,10400.0,21.2426,21.3343,21.2375,21.2935,10400.0
2008-06-18 11:10:00,41.81,41.96,41.74,41.77,12400.0,21.3037,21.3802,21.2681,21.2834,12400.0
2008-06-18 11:20:00,41.74,41.78,41.67,41.67,6100.0,21.2681,21.2885,21.2324,21.2324,6100.0
2008-06-18 11:30:00,41.64,42.0,41.64,41.97,6400.0,21.2171,21.4006,21.2171,21.3853,6400.0
2008-06-18 11:40:00,41.96,42.13,41.93,42.08,5900.0,21.3802,21.4668,21.3649,21.4413,5900.0
2008-06-18 11:50:00,42.08,42.33,42.08,42.2,8000.0,21.4413,21.5687,21.4413,21.5025,8000.0
2008-06-18 12:00:00,42.19,42.37,41.74,42.27,81000.0,21.4974,21.5891,21.2681,21.5381,81000.0
2008-06-18 12:10:00,42.27,42.29,42.24,42.25,6000.0,21.5381,21.5483,21.5228,21.5279,6000.0
2008-06-18 12:20:00,42.25,42.31,42.12,42.18,139500.0,21.5279,21.5585,21.4617,21.4923,139500.0
2008-06-18 12:30:00,42.22,42.33,42.21,42.3,4000.0,21.5126,21.5687,21.5076,21.5534,4000.0
2008-06-18 12:40:00,42.26,42.26,42.1,42.16,3400.0,21.533,21.533,21.4515,21.4821,3400.0
2008-06-18 12:50:00,42.15,42.15,42.0,42.0,2200.0,21.477,21.477,21.4006,21.4006,2200.0
2008-06-18 13:00:00,41.98,41.98,41.89,41.97,11400.0,21.3904,21.3904,21.3445,21.3853,11400.0
2008-06-18 13:10:00,41.94,41.96,41.77,41.93,152800.0,21.37,21.3802,21.2834,21.3649,152800.0
2008-06-18 13:20:00,41.93,41.95,41.91,41.93,2100.0,21.3649,21.3751,21.3547,21.3649,2100.0
2008-06-18 13:30:00,41.91,41.93,41.82,41.83,7900.0,21.3547,21.3649,21.3088,21.3139,7900.0
2008-06-18 13:40:00,41.88,41.89,41.75,41.83,8400.0,21.3394,21.3445,21.2732,21.3139,8400.0
2008-06-18 13:50:00,41.82,41.9,41.79,41.89,35200.0,21.3088,21.3496,21.2935,21.3445,35200.0
2008-06-18 14:00:00,41.87,41.94,41.86,41.92,9800.0,21.3343,21.37,21.3292,21.3598,9800.0
2008-06-18 14:10:00,41.92,42.02,41.82,41.95,14300.0,21.3598,21.4107,21.3088,21.3751,14300.0
2008-06-18 14:20:00,41.94,41.97,41.72,41.87,10400.0,21.37,21.3853,21.2579,21.3343,10400.0
2008-06-18 14:30:00,41.87,42.01,41.83,42.0,10400.0,21.3343,21.4056,21.3139,21.4006,10400.0
2008-06-18 14:40:00,41.98,42.02,41.96,41.96,8900.0,21.3904,21.4107,21.3802,21.3802,8900.0
2008-06-18 14:50:00,41.96,42.08,41.96,42.08,12900.0,21.3802,21.4413,21.3802,21.4413,12900.0
2008-06-18 15:00:00,42.06,42.34,42.05,42.31,14400.0,21.4311,21.5738,21.426,21.5585,14400.0
2008-06-18 15:10:00,42.34,42.39,42.21,42.39,14700.0,21.5738,21.5993,21.5076,21.5993,14700.0
2008-06-18 15:20:00,42.41,42.49,42.3,42.36,12500.0,21.6095,21.6502,21.5534,21.584,12500.0
2008-06-18 15:30:00,42.34,42.35,42.13,42.16,16500.0,21.5738,21.5789,21.4668,21.4821,16500.0
2008-06-18 15:40:00,42.16,42.16,41.96,42.06,21000.0,21.4821,21.4821,21.3802,21.4311,21000.0
2008-06-18 15:50:00,42.06,42.22,42.04,42.15,38100.0,21.4311,21.5126,21.4209,21.477,38100.0
2008-06-19 09:30:00,42.02,42.11,41.77,42.06,5100.0,21.4107,21.4566,21.2834,21.4311,5100.0
2008-06-19 09:40:00,42.02,42.19,42.0,42.15,7600.0,21.4107,21.4974,21.4006,21.477,7600.0
2008-06-19 09:50:00,42.18,42.41,42.07,42.29,10200.0,21.4923,21.6095,21.4362,21.5483,10200.0
2008-06-19 10:00:00,42.27,42.74,42.12,42.6,18000.0,21.5381,21.7776,21.4617,21.7063,18000.0
2008-06-19 10:10:00,42.6,42.67,42.5,42.6,6000.0,21.7063,21.7419,21.6553,21.7063,6000.0
2008-06-19 10:20:00,42.59,42.6,42.39,42.52,15100.0,21.7012,21.7063,21.5993,21.6655,15100.0
2008-06-19 10:30:00,42.5,42.69,42.46,42.63,12400.0,21.6553,21.7521,21.6349,21.7216,12400.0
2008-06-19 10:40:00,42.63,42.63,42.43,42.48,9900.0,21.7216,21.7216,21.6197,21.6451,9900.0
2008-06-19 10:50:00,42.46,42.49,42.38,42.49,9300.0,21.6349,21.6502,21.5942,21.6502,9300.0
2008-06-19 11:00:00,42.5,42.71,42.46,42.54,15400.0,21.6553,21.7623,21.6349,21.6757,15400.0
2008-06-19 11:10:00,42.51,42.53,42.32,42.45,17000.0,21.6604,21.6706,21.5636,21.6298,17000.0
2008-06-19 11:20:00,42.42,42.53,42.26,42.4,28000.0,21.6146,21.6706,21.533,21.6044,28000.0
2008-06-19 11:30:00,42.4,42.54,42.35,42.35,7400.0,21.6044,21.6757,21.5789,21.5789,7400.0
2008-06-19 11:40:00,42.31,42.5,42.31,42.46,10100.0,21.5585,21.6553,21.5585,21.6349,10100.0
2008-06-19 11:50:00,42.48,42.53,42.4,42.4,8100.0,21.6451,21.6706,21.6044,21.6044,8100.0
2008-06-19 12:00:00,42.45,42.53,42.39,42.48,8700.0,21.6298,21.6706,21.5993,21.6451,8700.0
2008-06-19 12:10:00,42.47,42.59,42.41,42.51,9900.0,21.64,21.7012,21.6095,21.6604,9900.0
2008-06-19 12:20:00,42.52,42.61,42.48,42.56,11500.0,21.6655,21.7114,21.6451,21.6859,11500.0
2008-06-19 12:30:00,42.57,42.58,42.28,42.28,17500.0,21.691,21.6961,21.5432,21.5432,17500.0
2008-06-19 12:40:00,42.25,42.29,42.16,42.25,9500.0,21.5279,21.5483,21.4821,21.5279,9500.0
2008-06-19 12:50:00,42.24,42.37,42.24,42.29,6600.0,21.5228,21.5891,21.5228,21.5483,6600.0
2008-06-19 13:00:00,42.27,42.42,42.25,42.42,7500.0,21.5381,21.6146,21.5279,21.6146,7500.0
2008-06-19 13:10:00,42.42,42.45,42.26,42.35,10500.0,21.6146,21.6298,21.533,21.5789,10500.0
2008-06-19 13:20:00,42.35,42.44,42.24,42.42,13000.0,21.5789,21.6247,21.5228,21.6146,13000.0
2008-06-19 13:30:00,42.43,42.45,42.29,42.4,11900.0,21.6197,21.6298,21.5483,21.6044,11900.0
2008-06-19 13:40:00,42.4,42.53,42.36,42.51,25900.0,21.6044,21.6706,21.584,21.6604,25900.0
2008-06-19 13:50:00,42.5,42.5,42.38,42.43,6300.0,21.6553,21.6553,21.5942,21.6197,6300.0
2008-06-19 14:00:00,42.4,42.43,42.35,42.38,8800.0,21.6044,21.6197,21.5789,21.5942,8800.0
2008-06-19 14:10:00,42.38,42.43,42.36,42.4,11400.0,21.5942,21.6197,21.584,21.6044,11400.0
2008-06-19 14:20:00,42.42,42.48,42.34,42.39,15200.0,21.6146,21.6451,21.5738,21.5993,15200.0
2008-06-19 14:30:00,42.39,42.68,42.38,42.47,24500.0,21.5993,21.747,21.5942,21.64,24500.0
2008-06-19 14:40:00,42.48,42.55,42.38,42.38,17200.0,21.6451,21.6808,21.5942,21.5942,17200.0
2008-06-19 14:50:00,42.39,42.6,42.38,42.58,8100.0,21.5993,21.7063,21.5942,21.6961,8100.0
2008-06-19 15:00:00,42.59,42.84,42.51,42.77,16500.0,21.7012,21.8286,21.6604,21.7929,16500.0
2008-06-19 15:10:00,42.74,42.76,42.53,42.63,14300.0,21.7776,21.7878,21.6706,21.7216,14300.0
2008-06-19 15:20:00,42.64,42.78,42.49,42.7,9300.0,21.7267,21.798,21.6502,21.7572,9300.0
2008-06-19 15:30:00,42.75,42.95,42.75,42.9,11900.0,21.7827,21.8846,21.7827,21.8591,11900.0
2008-06-19 15:40:00,42.95,43.09,42.91,43.06,19100.0,21.8846,21.9559,21.8642,21.9407,19100.0
2008-06-19 15:50:00,43.06,43.26,42.99,43.19,85000.0,21.9407,22.0426,21.905,22.0069,85000.0
2008-06-20 09:30:00,42.94,42.97,42.69,42.69,172600.0,21.8795,21.8948,21.7521,21.7521,172600.0
2008-06-20 09:40:00,42.69,42.75,42.36,42.39,12500.0,21.7521,21.7827,21.584,21.5993,12500.0
2008-06-20 09:50:00,42.43,42.49,41.93,42.07,56100.0,21.6197,21.6502,21.3649,21.4362,56100.0
2008-06-20 10:00:00,42.1,42.16,41.72,41.85,21800.0,21.4515,21.4821,21.2579,21.3241,21800.0
2008-06-20 10:10:00,41.84,42.14,41.8,42.14,6900.0,21.319,21.4719,21.2986,21.4719,6900.0
2008-06-20 10:20:00,42.12,42.18,41.96,42.01,12600.0,21.4617,21.4923,21.3802,21.4056,12600.0
2008-06-20 10:30:00,42.06,42.08,41.9,41.93,20300.0,21.4311,21.4413,21.3496,21.3649,20300.0
2008-06-20 10:40:00,41.89,41.92,41.74,41.85,28500.0,21.3445,21.3598,21.2681,21.3241,28500.0
2008-06-20 10:50:00,41.87,41.95,41.75,41.77,261900.0,21.3343,21.3751,21.2732,21.2834,261900.0
2008-06-20 11:00:00,41.75,41.87,41.6,41.79,31500.0,21.2732,21.3343,21.1967,21.2935,31500.0
2008-06-20 11:10:00,41.77,41.77,41.55,41.58,15700.0,21.2834,21.2834,21.1713,21.1865,15700.0
2008-06-20 11:20:00,41.62,41.78,41.57,41.76,9400.0,21.2069,21.2885,21.1814,21.2783,9400.0
2008-06-20 11:30:00,41.71,41.75,41.65,41.65,8200.0,21.2528,21.2732,21.2222,21.2222,8200.0
2008-06-20 11:40:00,41.63,41.84,41.55,41.58,6900.0,21.212,21.319,21.1713,21.1865,6900.0
2008-06-20 11:50:00,41.55,41.66,41.43,41.48,25000.0,21.1713,21.2273,21.1101,21.1356,25000.0
2008-06-20 12:00:00,41.48,41.48,41.27,41.33,9900.0,21.1356,21.1356,21.0286,21.0592,9900.0
2008-06-20 12:10:00,41.31,41.34,41.18,41.2,23900.0,21.049,21.0643,20.9827,20.9929,23900.0
2008-06-20 12:20:00,41.2,41.37,41.17,41.3,28700.0,20.9929,21.0795,20.9776,21.0439,28700.0
2008-06-20 12:30:00,41.26,41.33,41.24,41.3,52800.0,21.0235,21.0592,21.0133,21.0439,52800.0
2008-06-20 12:40:00,41.33,41.36,41.29,41.32,30000.0,21.0592,21.0744,21.0388,21.0541,30000.0
2008-06-20 12:50:00,41.32,41.39,41.32,41.33,3700.0,21.0541,21.0897,21.0541,21.0592,3700.0
2008-06-20 13:00:00,41.33,41.46,41.32,41.46,8300.0,21.0592,21.1254,21.0541,21.1254,8300.0
2008-06-20 13:10:00,41.45,41.59,41.33,41.34,36600.0,21.1203,21.1916,21.0592,21.0643,36600.0
2008-06-20 13:20:00,41.34,41.34,40.76,40.91,41000.0,21.0643,21.0643,20.7687,20.8452,41000.0
2008-06-20 13:30:00,40.9,41.23,40.7,41.12,50000.0,20.8401,21.0082,20.7382,20.9522,50000.0
2008-06-20 13:40:00,41.11,41.31,41.0,41.26,38900.0,20.9471,21.049,20.891,21.0235,38900.0
2008-06-20 13:50:00,41.31,41.43,41.23,41.33,18700.0,21.049,21.1101,21.0082,21.0592,18700.0
2008-06-20 14:00:00,41.28,41.45,41.27,41.31,32100.0,21.0337,21.1203,21.0286,21.049,32100.0
2008-06-20 14:10:00,41.3,41.35,41.09,41.27,14700.0,21.0439,21.0694,20.9369,21.0286,14700.0
2008-06-20 14:20:00,41.24,41.57,41.18,41.39,84800.0,21.0133,21.1814,20.9827,21.0897,84800.0
2008-06-20 14:30:00,41.41,41.43,41.3,41.3,13700.0,21.0999,21.1101,21.0439,21.0439,13700.0
2008-06-20 14:40:00,41.3,41.48,41.28,41.45,19500.0,21.0439,21.1356,21.0337,21.1203,19500.0
2008-06-20 14:50:00,41.46,41.52,41.25,41.26,24000.0,21.1254,21.156,21.0184,21.0235,24000.0
2008-06-20 15:00:00,41.28,41.66,41.23,41.44,19000.0,21.0337,21.2273,21.0082,21.1152,19000.0
2008-06-20 15:10:00,41.37,41.63,41.36,41.36,13900.0,21.0795,21.212,21.0744,21.0744,13900.0
2008-06-20 15:20:00,41.38,41.43,41.18,41.25,21100.0,21.0846,21.1101,20.9827,21.0184,21100.0
2008-06-20 15:30:00,41.25,41.38,41.21,41.31,13400.0,21.0184,21.0846,20.998,21.049,13400.0
2008-06-20 15:40:00,41.33,41.44,41.14,41.3,23100.0,21.0592,21.1152,20.9623,21.0439,23100.0
2008-06-20 15:50:00,41.3,41.47,41.29,41.45,70200.0,21.0439,21.1305,21.0388,21.1203,70200.0
2008-06-23 09:30:00,41.58,41.9,41.45,41.82,11400.0,21.1865,21.3496,21.1203,21.3088,11400.0
2008-06-23 09:40:00,41.81,41.92,41.61,41.73,15600.0,21.3037,21.3598,21.2018,21.263,15600.0
2008-06-23 09:50:00,41.74,41.8,41.67,41.76,5100.0,21.2681,21.2986,21.2324,21.2783,5100.0
2008-06-23 10:00:00,41.7,41.77,41.35,41.47,10600.0,21.2477,21.2834,21.0694,21.1305,10600.0
2008-06-23 10:10:00,41.48,41.55,41.34,41.37,14800.0,21.1356,21.1713,21.0643,21.0795,14800.0
2008-06-23 10:20:00,41.37,41.44,41.29,41.34,7800.0,21.0795,21.1152,21.0388,21.0643,7800.0
2008-06-23 10:30:00,41.36,41.59,41.35,41.45,6800.0,21.0744,21.1916,21.0694,21.1203,6800.0
2008-06-23 10:40:00,41.44,41.46,41.32,41.36,6100.0,21.1152,21.1254,21.0541,21.0744,6100.0
2008-06-23 10:50:00,41.38,41.38,41.23,41.26,23900.0,21.0846,21.0846,21.0082,21.0235,23900.0
2008-06-23 11:00:00,41.25,41.34,41.1,41.15,9500.0,21.0184,21.0643,20.942,20.9674,9500.0
2008-06-23 11:10:00,41.11,41.19,40.94,40.98,16600.0,20.9471,20.9878,20.8604,20.8808,16600.0
2008-06-23 11:20:00,40.94,40.99,40.87,40.94,9400.0,20.8604,20.8859,20.8248,20.8604,9400.0
2008-06-23 11:30:00,40.94,41.11,40.92,41.09,9900.0,20.8604,20.9471,20.8503,20.9369,9900.0
2008-06-23 11:40:00,41.12,41.22,41.09,41.1,4400.0,20.9522,21.0031,20.9369,20.942,4400.0
2008-06-23 11:50:00,41.09,41.16,41.06,41.13,13200.0,20.9369,20.9725,20.9216,20.9573,13200.0
2008-06-23 12:00:00,41.1,41.13,40.97,41.0,11200.0,20.942,20.9573,20.8757,20.891,11200.0
2008-06-23 12:10:00,41.0,41.04,40.86,40.87,13600.0,20.891,20.9114,20.8197,20.8248,13600.0
2008-06-23 12:20:00,40.86,41.04,40.86,41.01,9000.0,20.8197,20.9114,20.8197,20.8961,9000.0
2008-06-23 12:30:00,41.0,41.1,40.93,40.97,11800.0,20.891,20.942,20.8553,20.8757,11800.0
2008-06-23 12:40:00,40.97,41.02,40.97,41.02,9500.0,20.8757,20.9012,20.8757,20.9012,9500.0
2008-06-23 12:50:00,40.97,41.05,40.97,41.05,6600.0,20.8757,20.9165,20.8757,20.9165,6600.0
2008-06-23 13:00:00,41.07,41.12,41.05,41.1,5700.0,20.9267,20.9522,20.9165,20.942,5700.0
2008-06-23 13:10:00,41.07,41.11,40.97,41.08,4700.0,20.9267,20.9471,20.8757,20.9318,4700.0
2008-06-23 13:20:00,41.05,41.16,41.03,41.11,6400.0,20.9165,20.9725,20.9063,20.9471,6400.0
2008-06-23 13:30:00,41.11,41.17,41.01,41.11,4000.0,20.9471,20.9776,20.8961,20.9471,4000.0
2008-06-23 13:40:00,41.16,41.31,41.11,41.27,9000.0,20.9725,21.049,20.9471,21.0286,9000.0
2008-06-23 13:50:00,41.27,41.27,41.11,41.11,5100.0,21.0286,21.0286,20.9471,20.9471,5100.0
2008-06-23 14:00:00,41.11,41.16,40.97,41.0,5700.0,20.9471,20.9725,20.8757,20.891,5700.0
2008-06-23 14:10:00,40.97,41.04,40.97,40.98,5200.0,20.8757,20.9114,20.8757,20.8808,5200.0
2008-06-23 14:20:00,40.98,41.12,40.84,40.85,16800.0,20.8808,20.9522,20.8095,20.8146,16800.0
2008-06-23 14:30:00,40.85,41.06,40.84,40.97,9900.0,20.8146,20.9216,20.8095,20.8757,9900.0
2008-06-23 14:40:00,41.03,41.03,40.86,40.88,9900.0,20.9063,20.9063,20.8197,20.8299,9900.0
2008-06-23 14:50:00,40.88,40.95,40.86,40.95,6800.0,20.8299,20.8655,20.8197,20.8655,6800.0
2008-06-23 15:00:00,40.96,41.01,40.8,40.87,22200.0,20.8706,20.8961,20.7891,20.8248,22200.0
2008-06-23 15:10:00,40.88,41.0,40.72,40.72,21700.0,20.8299,20.891,20.7483,20.7483,21700.0
2008-06-23 15:20:00,40.74,40.85,40.69,40.83,14300.0,20.7585,20.8146,20.7331,20.8044,14300.0
2008-06-23 15:30:00,40.83,41.03,40.83,41.0,23500.0,20.8044,20.9063,20.8044,20.891,23500.0
2008-06-23 15:40:00,41.01,41.02,40.74,40.86,23200.0,20.8961,20.9012,20.7585,20.8197,23200.0
2008-06-23 15:50:00,40.88,41.16,40.78,40.98,64800.0,20.8299,20.9725,20.7789,20.8808,64800.0
2008-06-24 09:30:00,40.38,40.8,40.3,40.38,167700.0,20.5751,20.7891,20.5343,20.5751,167700.0
2008-06-24 09:40:00,40.45,40.45,39.98,40.04,29000.0,20.6108,20.6108,20.3713,20.4019,29000.0
2008-06-24 09:50:00,40.02,40.07,39.83,40.03,9300.0,20.3917,20.4171,20.2949,20.3968,9300.0
2008-06-24 10:00:00,40.06,40.09,39.86,39.93,11200.0,20.412,20.4273,20.3101,20.3458,11200.0
2008-06-24 10:10:00,39.97,40.11,39.88,40.07,11700.0,20.3662,20.4375,20.3203,20.4171,11700.0
2008-06-24 10:20:00,40.07,40.07,39.87,39.92,8700.0,20.4171,20.4171,20.3152,20.3407,8700.0
2008-06-24 10:30:00,39.91,39.95,39.83,39.83,14700.0,20.3356,20.356,20.2949,20.2949,14700.0
2008-06-24 10:40:00,39.83,39.87,39.73,39.83,13400.0,20.2949,20.3152,20.2439,20.2949,13400.0
2008-06-24 10:50:00,39.87,40.28,39.81,40.24,25100.0,20.3152,20.5241,20.2847,20.5038,25100.0
2008-06-24 11:00:00,40.25,40.25,40.13,40.17,15700.0,20.5089,20.5089,20.4477,20.4681,15700.0
2008-06-24 11:10:00,40.17,40.17,40.06,40.16,34300.0,20.4681,20.4681,20.412,20.463,34300.0
2008-06-24 11:20:00,40.1,40.15,39.85,39.88,28200.0,20.4324,20.4579,20.305,20.3203,28200.0
2008-06-24 11:30:00,39.91,40.07,39.81,40.05,22300.0,20.3356,20.4171,20.2847,20.407,22300.0
2008-06-24 11:40:00,40.04,40.19,39.88,40.19,37100.0,20.4019,20.4783,20.3203,20.4783,37100.0
2008-06-24 11:50:00,40.19,40.45,40.18,40.4,35600.0,20.4783,20.6108,20.4732,20.5853,35600.0
2008-06-24 12:00:00,40.41,40.41,40.15,40.23,34400.0,20.5904,20.5904,20.4579,20.4987,34400.0
2008-06-24 12:10:00,40.21,40.25,40.05,40.09,16600.0,20.4885,20.5089,20.407,20.4273,16600.0
2008-06-24 12:20:00,40.05,40.12,40.01,40.05,10500.0,20.407,20.4426,20.3866,20.407,10500.0
2008-06-24 12:30:00,40.03,40.18,39.98,40.16,12700.0,20.3968,20.4732,20.3713,20.463,12700.0
2008-06-24 12:40:00,40.18,40.28,40.12,40.13,6200.0,20.4732,20.5241,20.4426,20.4477,6200.0
2008-06-24 12:50:00,40.14,40.21,40.05,40.15,18200.0,20.4528,20.4885,20.407,20.4579,18200.0
2008-06-24 13:00:00,40.14,40.21,40.12,40.18,11300.0,20.4528,20.4885,20.4426,20.4732,11300.0
2008-06-24 13:10:00,40.16,40.21,40.08,40.21,11600.0,20.463,20.4885,20.4222,20.4885,11600.0
2008-06-24 13:20:00,40.2,40.43,40.12,40.16,42900.0,20.4834,20.6006,20.4426,20.463,42900.0
2008-06-24 13:30:00,40.14,40.14,40.07,40.07,9200.0,20.4528,20.4528,20.4171,20.4171,9200.0
2008-06-24 13:40:00,40.11,40.21,39.98,40.18,10100.0,20.4375,20.4885,20.3713,20.4732,10100.0
2008-06-24 13:50:00,40.18,40.23,40.13,40.19,12600.0,20.4732,20.4987,20.4477,20.4783,12600.0
2008-06-24 14:00:00,40.17,40.24,40.09,40.18,16000.0,20.4681,20.5038,20.4273,20.4732,16000.0
2008-06-24 14:10:00,40.15,40.21,40.05,40.2,7700.0,20.4579,20.4885,20.407,20.4834,7700.0
2008-06-24 14:20:00,40.21,40.29,40.21,40.26,6300.0,20.4885,20.5292,20.4885,20.514,6300.0
2008-06-24 14:30:00,40.26,40.26,40.1,40.1,14400.0,20.514,20.514,20.4324,20.4324,14400.0
2008-06-24 14:40:00,40.07,40.08,39.75,39.77,14700.0,20.4171,20.4222,20.2541,20.2643,14700.0
2008-06-24 14:50:00,39.78,39.79,39.69,39.72,19800.0,20.2694,20.2745,20.2235,20.2388,19800.0
2008-06-24 15:00:00,39.74,39.96,39.74,39.81,24800.0,20.249,20.3611,20.249,20.2847,24800.0
2008-06-24 15:10:00,39.85,39.87,39.7,39.72,19700.0,20.305,20.3152,20.2286,20.2388,19700.0
2008-06-24 15:20:00,39.72,39.83,39.53,39.74,27700.0,20.2388,20.2949,20.142,20.249,27700.0
2008-06-24 15:30:00,39.74,39.77,39.58,39.59,28000.0,20.249,20.2643,20.1675,20.1726,28000.0
2008-06-24 15:40:00,39.6,39.65,39.58,39.65,22400.0,20.1777,20.2031,20.1675,20.2031,22400.0
2008-06-24 15:50:00,39.63,39.81,39.58,39.73,40200.0,20.1929,20.2847,20.1675,20.2439,40200.0
2008-06-25 09:30:00,39.78,40.74,39.78,40.62,22600.0,20.2694,20.7585,20.2694,20.6974,22600.0
2008-06-25 09:40:00,40.63,40.75,40.31,40.38,10000.0,20.7025,20.7636,20.5394,20.5751,10000.0
2008-06-25 09:50:00,40.38,40.38,40.08,40.13,7400.0,20.5751,20.5751,20.4222,20.4477,7400.0
2008-06-25 10:00:00,40.06,40.06,39.66,39.74,43600.0,20.412,20.412,20.2082,20.249,43600.0
2008-06-25 10:10:00,39.73,39.95,39.71,39.89,35900.0,20.2439,20.356,20.2337,20.3254,35900.0
2008-06-25 10:20:00,39.9,39.97,39.86,39.96,24400.0,20.3305,20.3662,20.3101,20.3611,24400.0
2008-06-25 10:30:00,39.96,40.46,39.93,40.34,32300.0,20.3611,20.6159,20.3458,20.5547,32300.0
2008-06-25 10:40:00,40.33,40.6,40.33,40.58,13000.0,20.5496,20.6872,20.5496,20.677,13000.0
2008-06-25 10:50:00,40.58,40.58,40.24,40.24,34400.0,20.677,20.677,20.5038,20.5038,34400.0
2008-06-25 11:00:00,40.29,40.34,40.06,40.23,19400.0,20.5292,20.5547,20.412,20.4987,19400.0
2008-06-25 11:10:00,40.25,40.31,40.04,40.12,17900.0,20.5089,20.5394,20.4019,20.4426,17900.0
2008-06-25 11:20:00,40.12,40.27,40.12,40.27,5900.0,20.4426,20.5191,20.4426,20.5191,5900.0
2008-06-25 11:30:00,40.27,40.5,40.09,40.2,39900.0,20.5191,20.6362,20.4273,20.4834,39900.0
2008-06-25 11:40:00,40.24,40.28,40.1,40.28,16700.0,20.5038,20.5241,20.4324,20.5241,16700.0
2008-06-25 11:50:00,40.26,40.41,40.18,40.37,10700.0,20.514,20.5904,20.4732,20.57,10700.0
2008-06-25 12:00:00,40.37,40.47,40.17,40.17,13200.0,20.57,20.621,20.4681,20.4681,13200.0
2008-06-25 12:10:00,40.19,40.33,40.19,40.21,9500.0,20.4783,20.5496,20.4783,20.4885,9500.0
2008-06-25 12:20:00,40.23,40.46,40.22,40.45,16000.0,20.4987,20.6159,20.4936,20.6108,16000.0
2008-06-25 12:30:00,40.42,40.46,40.29,40.35,18200.0,20.5955,20.6159,20.5292,20.5598,18200.0
2008-06-25 12:40:00,40.37,40.37,40.21,40.22,6900.0,20.57,20.57,20.4885,20.4936,6900.0
2008-06-25 12:50:00,40.2,40.25,39.87,39.9,16700.0,20.4834,20.5089,20.3152,20.3305,16700.0
2008-06-25 13:00:00,39.88,40.14,39.87,40.14,8900.0,20.3203,20.4528,20.3152,20.4528,8900.0
2008-06-25 13:10:00,40.12,40.33,40.12,40.3,8600.0,20.4426,20.5496,20.4426,20.5343,8600.0
2008-06-25 13:20:00,40.31,40.34,40.18,40.21,12600.0,20.5394,20.5547,20.4732,20.4885,12600.0
2008-06-25 13:30:00,40.22,40.35,40.16,40.17,30800.0,20.4936,20.5598,20.463,20.4681,30800.0
2008-06-25 13:40:00,40.17,40.17,39.98,40.03,13400.0,20.4681,20.4681,20.3713,20.3968,13400.0
2008-06-25 13:50:00,40.05,40.24,40.01,40.16,20600.0,20.407,20.5038,20.3866,20.463,20600.0
2008-06-25 14:00:00,40.17,40.17,40.06,40.1,23600.0,20.4681,20.4681,20.412,20.4324,23600.0
2008-06-25 14:10:00,40.12,40.33,39.93,40.23,36400.0,20.4426,20.5496,20.3458,20.4987,36400.0
2008-06-25 14:20:00,40.23,40.34,40.05,40.05,32000.0,20.4987,20.5547,20.407,20.407,32000.0
2008-06-25 14:30:00,40.05,40.23,39.88,40.17,29400.0,20.407,20.4987,20.3203,20.4681,29400.0
2008-06-25 14:40:00,40.15,40.2,39.93,40.16,21100.0,20.4579,20.4834,20.3458,20.463,21100.0
2008-06-25 14:50:00,40.21,40.38,40.05,40.35,20800.0,20.4885,20.5751,20.407,20.5598,20800.0
2008-06-25 15:00:00,40.38,40.42,40.16,40.21,52200.0,20.5751,20.5955,20.463,20.4885,52200.0
2008-06-25 15:10:00,40.23,40.38,40.23,40.33,18000.0,20.4987,20.5751,20.4987,20.5496,18000.0
2008-06-25 15:20:00,40.35,40.35,39.86,39.89,29300.0,20.5598,20.5598,20.3101,20.3254,29300.0
2008-06-25 15:30:00,39.89,39.93,39.54,39.71,40000.0,20.3254,20.3458,20.1471,20.2337,40000.0
2008-06-25 15:40:00,39.7,39.84,39.6,39.65,31600.0,20.2286,20.3,20.1777,20.2031,31600.0
2008-06-25 15:50:00,39.68,40.3,39.68,40.03,41500.0,20.2184,20.5343,20.2184,20.3968,41500.0
2008-06-26 09:30:00,40.08,40.08,39.64,39.78,28500.0,20.4222,20.4222,20.198,20.2694,28500.0
2008-06-26 09:40:00,39.8,39.8,39.39,39.78,45300.0,20.2796,20.2796,20.0707,20.2694,45300.0
2008-06-26 09:50:00,39.78,39.91,39.74,39.84,26800.0,20.2694,20.3356,20.249,20.3,26800.0
2008-06-26 10:00:00,39.86,39.93,39.61,39.71,24500.0,20.3101,20.3458,20.1828,20.2337,24500.0
2008-06-26 10:10:00,39.71,39.72,39.34,39.36,23000.0,20.2337,20.2388,20.0452,20.0554,23000.0
2008-06-26 10:20:00,39.35,39.44,39.29,39.37,30300.0,20.0503,20.0961,20.0197,20.0605,30300.0
2008-06-26 10:30:00,39.37,39.44,39.36,39.41,27900.0,20.0605,20.0961,20.0554,20.0809,27900.0
2008-06-26 10:40:00,39.39,39.52,39.35,39.46,33000.0,20.0707,20.1369,20.0503,20.1063,33000.0
2008-06-26 10:50:00,39.45,39.59,39.3,39.34,20400.0,20.1012,20.1726,20.0248,20.0452,20400.0
2008-06-26 11:00:00,39.34,39.41,39.26,39.34,39900.0,20.0452,20.0809,20.0044,20.0452,39900.0
2008-06-26 11:10:00,39.34,39.37,39.15,39.23,47000.0,20.0452,20.0605,19.9484,19.9891,47000.0
2008-06-26 11:20:00,39.2,39.22,39.09,39.19,25700.0,19.9738,19.984,19.9178,19.9688,25700.0
2008-06-26 11:30:00,39.24,39.35,39.18,39.23,24300.0,19.9942,20.0503,19.9637,19.9891,24300.0
2008-06-26 11:40:00,39.19,39.35,39.19,39.27,18200.0,19.9688,20.0503,19.9688,20.0095,18200.0
2008-06-26 11:50:00,39.27,39.35,39.16,39.29,32700.0,20.0095,20.0503,19.9535,20.0197,32700.0
2008-06-26 12:00:00,39.31,39.33,39.16,39.2,22000.0,20.0299,20.0401,19.9535,19.9738,22000.0
2008-06-26 12:10:00,39.25,39.3,39.1,39.19,20700.0,19.9993,20.0248,19.9229,19.9688,20700.0
2008-06-26 12:20:00,39.18,39.31,39.12,39.12,38700.0,19.9637,20.0299,19.9331,19.9331,38700.0
2008-06-26 12:30:00,39.11,39.15,39.04,39.15,7700.0,19.928,19.9484,19.8923,19.9484,7700.0
2008-06-26 12:40:00,39.13,39.16,39.03,39.06,14400.0,19.9382,19.9535,19.8872,19.9025,14400.0
2008-06-26 12:50:00,39.07,39.28,39.04,39.24,11100.0,19.9076,20.0146,19.8923,19.9942,11100.0
2008-06-26 13:00:00,39.23,39.24,39.09,39.09,16500.0,19.9891,19.9942,19.9178,19.9178,16500.0
2008-06-26 13:10:00,39.11,39.14,39.01,39.1,17700.0,19.928,19.9433,19.877,19.9229,17700.0
2008-06-26 13:20:00,39.09,39.12,39.0,39.05,14100.0,19.9178,19.9331,19.8719,19.8974,14100.0
2008-06-26 13:30:00,39.02,39.15,39.01,39.1,17700.0,19.8821,19.9484,19.877,19.9229,17700.0
2008-06-26 13:40:00,39.15,39.18,39.07,39.15,7600.0,19.9484,19.9637,19.9076,19.9484,7600.0
2008-06-26 13:50:00,39.14,39.15,39.01,39.06,29600.0,19.9433,19.9484,19.877,19.9025,29600.0
2008-06-26 14:00:00,39.08,39.15,39.04,39.11,40800.0,19.9127,19.9484,19.8923,19.928,40800.0
2008-06-26 14:10:00,39.12,39.12,39.0,39.02,25600.0,19.9331,19.9331,19.8719,19.8821,25600.0
2008-06-26 14:20:00,39.03,39.14,39.0,39.14,25200.0,19.8872,19.9433,19.8719,19.9433,25200.0
2008-06-26 14:30:00,39.12,39.18,39.03,39.03,34100.0,19.9331,19.9637,19.8872,19.8872,34100.0
2008-06-26 14:40:00,39.09,39.22,39.06,39.14,23100.0,19.9178,19.984,19.9025,19.9433,23100.0
2008-06-26 14:50:00,39.11,39.36,39.11,39.29,38500.0,19.928,20.0554,19.928,20.0197,38500.0
2008-06-26 15:00:00,39.29,39.45,39.27,39.42,44600.0,20.0197,20.1012,20.0095,20.0859,44600.0
2008-06-26 15:10:00,39.41,39.58,39.39,39.44,38200.0,20.0809,20.1675,20.0707,20.0961,38200.0
2008-06-26 15:20:00,39.44,39.65,39.43,39.47,48500.0,20.0961,20.2031,20.091,20.1114,48500.0
2008-06-26 15:30:00,39.44,39.5,39.35,39.46,47400.0,20.0961,20.1267,20.0503,20.1063,47400.0
2008-06-26 15:40:00,39.44,39.5,39.34,39.35,57800.0,20.0961,20.1267,20.0452,20.0503,57800.0
2008-06-26 15:50:00,39.34,39.35,39.13,39.26,99400.0,20.0452,20.0503,19.9382,20.0044,99400.0
2008-06-27 09:30:00,39.59,39.74,39.11,39.3,37500.0,20.1726,20.249,19.928,20.0248,37500.0
2008-06-27 09:40:00,39.19,39.35,39.06,39.28,19600.0,19.9688,20.0503,19.9025,20.0146,19600.0
2008-06-27 09:50:00,39.27,39.72,39.25,39.7,22200.0,20.0095,20.2388,19.9993,20.2286,22200.0
2008-06-27 10:00:00,39.65,39.75,39.58,39.68,27600.0,20.2031,20.2541,20.1675,20.2184,27600.0
2008-06-27 10:10:00,39.68,39.94,39.67,39.78,16800.0,20.2184,20.3509,20.2133,20.2694,16800.0
2008-06-27 10:20:00,39.76,39.76,39.66,39.67,16000.0,20.2592,20.2592,20.2082,20.2133,16000.0
2008-06-27 10:30:00,39.67,39.96,39.56,39.62,12600.0,20.2133,20.3611,20.1573,20.1879,12600.0
2008-06-27 10:40:00,39.63,39.67,39.19,39.19,16900.0,20.1929,20.2133,19.9688,19.9688,16900.0
2008-06-27 10:50:00,39.17,39.25,39.13,39.13,21100.0,19.9586,19.9993,19.9382,19.9382,21100.0
2008-06-27 11:00:00,39.13,39.15,39.02,39.03,14500.0,19.9382,19.9484,19.8821,19.8872,14500.0
2008-06-27 11:10:00,39.06,39.15,38.99,39.07,19700.0,19.9025,19.9484,19.8668,19.9076,19700.0
2008-06-27 11:20:00,39.07,39.08,38.95,38.97,17100.0,19.9076,19.9127,19.8465,19.8567,17100.0
2008-06-27 11:30:00,39.0,39.01,38.95,38.98,33700.0,19.8719,19.877,19.8465,19.8617,33700.0
2008-06-27 11:40:00,38.99,38.99,38.83,38.83,14100.0,19.8668,19.8668,19.7853,19.7853,14100.0
2008-06-27 11:50:00,38.84,38.86,38.6,38.62,19900.0,19.7904,19.8006,19.6681,19.6783,19900.0
2008-06-27 12:00:00,38.63,38.7,38.6,38.66,22800.0,19.6834,19.7191,19.6681,19.6987,22800.0
2008-06-27 12:10:00,38.67,38.73,38.55,38.61,18800.0,19.7038,19.7344,19.6426,19.6732,18800.0
2008-06-27 12:20:00,38.61,38.75,38.61,38.74,16300.0,19.6732,19.7446,19.6732,19.7395,16300.0
2008-06-27 12:30:00,38.75,38.78,38.64,38.68,20100.0,19.7446,19.7598,19.6885,19.7089,20100.0
2008-06-27 12:40:00,38.69,38.7,38.54,38.55,18900.0,19.714,19.7191,19.6376,19.6426,18900.0
2008-06-27 12:50:00,38.55,38.59,38.5,38.57,20700.0,19.6426,19.663,19.6172,19.6528,20700.0
2008-06-27 13:00:00,38.57,38.59,38.34,38.34,16200.0,19.6528,19.663,19.5356,19.5356,16200.0
2008-06-27 13:10:00,38.34,38.37,38.28,38.31,17800.0,19.5356,19.5509,19.5051,19.5204,17800.0
2008-06-27 13:20:00,38.31,38.41,38.28,38.38,16900.0,19.5204,19.5713,19.5051,19.556,16900.0
2008-06-27 13:30:00,38.37,38.49,38.35,38.47,37900.0,19.5509,19.6121,19.5407,19.6019,37900.0
2008-06-27 13:40:00,38.48,38.64,38.48,38.64,19400.0,19.607,19.6885,19.607,19.6885,19400.0
2008-06-27 13:50:00,38.64,38.84,38.6,38.79,32300.0,19.6885,19.7904,19.6681,19.7649,32300.0
2008-06-27 14:00:00,38.79,38.92,38.76,38.9,24200.0,19.7649,19.8312,19.7497,19.821,24200.0
2008-06-27 14:10:00,38.89,39.21,38.87,39.13,21500.0,19.8159,19.9789,19.8057,19.9382,21500.0
2008-06-27 14:20:00,39.16,39.25,39.03,39.13,25200.0,19.9535,19.9993,19.8872,19.9382,25200.0
2008-06-27 14:30:00,39.13,39.25,39.13,39.25,21800.0,19.9382,19.9993,19.9382,19.9993,21800.0
2008-06-27 14:40:00,39.24,39.31,39.14,39.17,28600.0,19.9942,20.0299,19.9433,19.9586,28600.0
2008-06-27 14:50:00,39.19,39.28,39.14,39.24,19200.0,19.9688,20.0146,19.9433,19.9942,19200.0
2008-06-27 15:00:00,39.24,39.37,39.24,39.37,32400.0,19.9942,20.0605,19.9942,20.0605,32400.0
2008-06-27 15:10:00,39.35,39.53,39.34,39.51,58600.0,20.0503,20.142,20.0452,20.1318,58600.0
2008-06-27 15:20:00,39.51,39.58,39.45,39.56,87900.0,20.1318,20.1675,20.1012,20.1573,87900.0
2008-06-27 15:30:00,39.56,40.11,39.54,40.0,175700.0,20.1573,20.4375,20.1471,20.3815,175700.0
2008-06-27 15:40:00,40.0,40.9,39.93,40.81,558200.0,20.3815,20.8401,20.3458,20.7942,558200.0
2008-06-27 15:50:00,40.81,40.9,40.27,40.71,557800.0,20.7942,20.8401,20.5191,20.7432,557800.0
2008-06-30 09:30:00,40.9,40.9,40.44,40.82,37900.0,20.8401,20.8401,20.6057,20.7993,37900.0
2008-06-30 09:40:00,40.79,40.9,40.44,40.5,39300.0,20.784,20.8401,20.6057,20.6362,39300.0
2008-06-30 09:50:00,40.49,40.9,40.48,40.89,18800.0,20.6312,20.8401,20.6261,20.835,18800.0
2008-06-30 10:00:00,40.87,40.9,40.75,40.75,36500.0,20.8248,20.8401,20.7636,20.7636,36500.0
2008-06-30 10:10:00,40.78,40.87,40.72,40.87,20600.0,20.7789,20.8248,20.7483,20.8248,20600.0
2008-06-30 10:20:00,40.87,41.0,40.84,40.84,43600.0,20.8248,20.891,20.8095,20.8095,43600.0
2008-06-30 10:30:00,40.87,40.96,40.81,40.88,33600.0,20.8248,20.8706,20.7942,20.8299,33600.0
2008-06-30 10:40:00,40.88,40.91,40.72,40.87,29200.0,20.8299,20.8452,20.7483,20.8248,29200.0
2008-06-30 10:50:00,40.87,40.95,40.85,40.91,28200.0,20.8248,20.8655,20.8146,20.8452,28200.0
2008-06-30 11:00:00,40.91,40.93,40.85,40.87,46300.0,20.8452,20.8553,20.8146,20.8248,46300.0
2008-06-30 11:10:00,40.87,41.18,40.85,41.05,44300.0,20.8248,20.9827,20.8146,20.9165,44300.0
2008-06-30 11:20:00,41.04,41.1,40.92,41.0,53000.0,20.9114,20.942,20.8503,20.891,53000.0
2008-06-30 11:30:00,41.04,41.04,40.88,40.88,32500.0,20.9114,20.9114,20.8299,20.8299,32500.0
2008-06-30 11:40:00,40.89,40.99,40.87,40.96,23200.0,20.835,20.8859,20.8248,20.8706,23200.0
2008-06-30 11:50:00,40.94,41.04,40.9,40.96,21500.0,20.8604,20.9114,20.8401,20.8706,21500.0
2008-06-30 12:00:00,40.95,41.18,40.95,41.05,28800.0,20.8655,20.9827,20.8655,20.9165,28800.0
2008-06-30 12:10:00,41.04,41.25,41.04,41.21,39800.0,20.9114,21.0184,20.9114,20.998,39800.0
2008-06-30 12:20:00,41.23,41.25,41.15,41.22,15700.0,21.0082,21.0184,20.9674,21.0031,15700.0
2008-06-30 12:30:00,41.25,41.37,41.24,41.35,19300.0,21.0184,21.0795,21.0133,21.0694,19300.0
2008-06-30 12:40:00,41.34,41.55,41.31,41.5,11800.0,21.0643,21.1713,21.049,21.1458,11800.0
2008-06-30 12:50:00,41.5,41.53,41.36,41.39,12400.0,21.1458,21.1611,21.0744,21.0897,12400.0
2008-06-30 13:00:00,41.39,41.39,41.13,41.15,11500.0,21.0897,21.0897,20.9573,20.9674,11500.0
2008-06-30 13:10:00,41.14,41.17,41.05,41.14,17900.0,20.9623,20.9776,20.9165,20.9623,17900.0
2008-06-30 13:20:00,41.13,41.13,41.0,41.04,35600.0,20.9573,20.9573,20.891,20.9114,35600.0
2008-06-30 13:30:00,41.01,41.1,40.86,40.94,15100.0,20.8961,20.942,20.8197,20.8604,15100.0
2008-06-30 13:40:00,40.92,40.92,40.84,40.88,16100.0,20.8503,20.8503,20.8095,20.8299,16100.0
2008-06-30 13:50:00,40.86,40.89,40.74,40.8,13500.0,20.8197,20.835,20.7585,20.7891,13500.0
2008-06-30 14:00:00,40.77,40.8,40.69,40.73,16800.0,20.7738,20.7891,20.7331,20.7534,16800.0
2008-06-30 14:10:00,40.72,40.82,40.67,40.69,17700.0,20.7483,20.7993,20.7229,20.7331,17700.0
2008-06-30 14:20:00,40.7,40.81,40.69,40.74,14400.0,20.7382,20.7942,20.7331,20.7585,14400.0
2008-06-30 14:30:00,40.73,40.75,40.66,40.73,20100.0,20.7534,20.7636,20.7178,20.7534,20100.0
2008-06-30 14:40:00,40.72,40.76,40.66,40.68,16900.0,20.7483,20.7687,20.7178,20.728,16900.0
2008-06-30 14:50:00,40.7,40.79,40.67,40.76,14300.0,20.7382,20.784,20.7229,20.7687,14300.0
2008-06-30 15:00:00,40.78,40.79,40.64,40.67,21000.0,20.7789,20.784,20.7076,20.7229,21000.0
2008-06-30 15:10:00,40.68,40.81,40.67,40.81,10500.0,20.728,20.7942,20.7229,20.7942,10500.0
2008-06-30 15:20:00,40.79,40.84,40.72,40.84,18700.0,20.784,20.8095,20.7483,20.8095,18700.0
2008-06-30 15:30:00,40.86,41.08,40.75,40.98,34900.0,20.8197,20.9318,20.7636,20.8808,34900.0
2008-06-30 15:40:00,40.99,41.16,40.72,40.86,49900.0,20.8859,20.9725,20.7483,20.8197,49900.0
2008-06-30 15:50:00,40.86,41.14,40.83,40.88,58300.0,20.8197,20.9623,20.8044,20.8299,58300.0
2008-07-01 09:30:00,39.99,40.85,39.99,40.41,23000.0,20.3764,20.8146,20.3764,20.5904,23000.0
2008-07-01 09:40:00,40.44,41.0,40.4,40.86,19700.0,20.6057,20.891,20.5853,20.8197,19700.0
2008-07-01 09:50:00,40.86,41.15,40.86,41.06,12400.0,20.8197,20.9674,20.8197,20.9216,12400.0
2008-07-01 10:00:00,41.09,41.47,41.07,41.41,41600.0,20.9369,21.1305,20.9267,21.0999,41600.0
2008-07-01 10:10:00,41.41,41.62,41.31,41.32,36800.0,21.0999,21.2069,21.049,21.0541,36800.0
2008-07-01 10:20:00,41.31,41.31,41.09,41.19,19000.0,21.049,21.049,20.9369,20.9878,19000.0
2008-07-01 10:30:00,41.19,41.3,41.19,41.26,24100.0,20.9878,21.0439,20.9878,21.0235,24100.0
2008-07-01 10:40:00,41.27,41.34,41.11,41.28,22500.0,21.0286,21.0643,20.9471,21.0337,22500.0
2008-07-01 10:50:00,41.3,41.31,41.17,41.21,20700.0,21.0439,21.049,20.9776,20.998,20700.0
2008-07-01 11:00:00,41.25,41.31,41.11,41.17,17400.0,21.0184,21.049,20.9471,20.9776,17400.0
2008-07-01 11:10:00,41.18,41.25,41.04,41.04,13400.0,20.9827,21.0184,20.9114,20.9114,13400.0
2008-07-01 11:20:00,41.09,41.09,40.84,40.89,15300.0,20.9369,20.9369,20.8095,20.835,15300.0
2008-07-01 11:30:00,40.87,40.95,40.81,40.81,23400.0,20.8248,20.8655,20.7942,20.7942,23400.0
2008-07-01 11:40:00,40.8,40.83,40.76,40.76,15000.0,20.7891,20.8044,20.7687,20.7687,15000.0
2008-07-01 11:50:00,40.78,40.8,40.61,40.64,16200.0,20.7789,20.7891,20.6923,20.7076,16200.0
2008-07-01 12:00:00,40.59,40.7,40.51,40.67,34900.0,20.6821,20.7382,20.6413,20.7229,34900.0
2008-07-01 12:10:00,40.68,40.69,40.55,40.69,38900.0,20.728,20.7331,20.6617,20.7331,38900.0
2008-07-01 12:20:00,40.68,40.69,40.61,40.68,24600.0,20.728,20.7331,20.6923,20.728,24600.0
2008-07-01 12:30:00,40.72,40.75,40.64,40.66,30600.0,20.7483,20.7636,20.7076,20.7178,30600.0
2008-07-01 12:40:00,40.65,40.78,40.57,40.72,30700.0,20.7127,20.7789,20.6719,20.7483,30700.0
2008-07-01 12:50:00,40.72,40.99,40.72,40.93,27000.0,20.7483,20.8859,20.7483,20.8553,27000.0
2008-07-01 13:00:00,40.91,40.97,40.61,40.61,46600.0,20.8452,20.8757,20.6923,20.6923,46600.0
2008-07-01 13:10:00,40.63,40.75,40.57,40.75,27800.0,20.7025,20.7636,20.6719,20.7636,27800.0
2008-07-01 13:20:00,40.72,40.88,40.72,40.76,23000.0,20.7483,20.8299,20.7483,20.7687,23000.0
2008-07-01 13:30:00,40.76,40.88,40.68,40.77,17800.0,20.7687,20.8299,20.728,20.7738,17800.0
2008-07-01 13:40:00,40.78,40.89,40.77,40.85,24100.0,20.7789,20.835,20.7738,20.8146,24100.0
2008-07-01 13:50:00,40.86,40.93,40.82,40.85,41900.0,20.8197,20.8553,20.7993,20.8146,41900.0
2008-07-01 14:00:00,40.86,41.14,40.84,41.14,33600.0,20.8197,20.9623,20.8095,20.9623,33600.0
2008-07-01 14:10:00,41.16,41.36,41.11,41.26,24400.0,20.9725,21.0744,20.9471,21.0235,24400.0
2008-07-01 14:20:00,41.25,41.43,41.24,41.31,36100.0,21.0184,21.1101,21.0133,21.049,36100.0
2008-07-01 14:30:00,41.3,41.47,41.28,41.38,25300.0,21.0439,21.1305,21.0337,21.0846,25300.0
2008-07-01 14:40:00,41.38,41.82,41.38,41.47,51700.0,21.0846,21.3088,21.0846,21.1305,51700.0
2008-07-01 14:50:00,41.49,41.63,41.45,41.51,19800.0,21.1407,21.212,21.1203,21.1509,19800.0
2008-07-01 15:00:00,41.51,41.53,41.29,41.38,22800.0,21.1509,21.1611,21.0388,21.0846,22800.0
2008-07-01 15:10:00,41.39,41.45,41.23,41.23,18900.0,21.0897,21.1203,21.0082,21.0082,18900.0
2008-07-01 15:20:00,41.23,41.42,41.18,41.35,31900.0,21.0082,21.105,20.9827,21.0694,31900.0
2008-07-01 15:30:00,41.36,41.54,41.36,41.46,29800.0,21.0744,21.1662,21.0744,21.1254,29800.0
2008-07-01 15:40:00,41.46,41.48,41.34,41.4,33500.0,21.1254,21.1356,21.0643,21.0948,33500.0
2008-07-01 15:50:00,41.4,41.74,41.37,41.72,57700.0,21.0948,21.2681,21.0795,21.2579,57700.0
2008-07-02 09:30:00,42.0,42.4,41.89,42.3,28100.0,21.4006,21.6044,21.3445,21.5534,28100.0
2008-07-02 09:40:00,42.3,42.33,41.82,41.87,29600.0,21.5534,21.5687,21.3088,21.3343,29600.0
2008-07-02 09:50:00,41.87,42.0,41.87,41.99,23800.0,21.3343,21.4006,21.3343,21.3955,23800.0
2008-07-02 10:00:00,41.99,42.02,41.92,41.97,40000.0,21.3955,21.4107,21.3598,21.3853,40000.0
2008-07-02 10:10:00,41.96,42.01,41.8,41.89,36500.0,21.3802,21.4056,21.2986,21.3445,36500.0
2008-07-02 10:20:00,41.9,42.0,41.79,41.94,44700.0,21.3496,21.4006,21.2935,21.37,44700.0
2008-07-02 10:30:00,41.97,42.0,41.78,41.94,48100.0,21.3853,21.4006,21.2885,21.37,48100.0
2008-07-02 10:40:00,41.97,42.0,41.89,41.95,38900.0,21.3853,21.4006,21.3445,21.3751,38900.0
2008-07-02 10:50:00,41.97,41.97,41.84,41.85,15000.0,21.3853,21.3853,21.319,21.3241,15000.0
2008-07-02 11:00:00,41.84,41.84,41.65,41.77,20400.0,21.319,21.319,21.2222,21.2834,20400.0
2008-07-02 11:10:00,41.77,41.97,41.74,41.8,19900.0,21.2834,21.3853,21.2681,21.2986,19900.0
2008-07-02 11:20:00,41.81,41.87,41.55,41.55,17300.0,21.3037,21.3343,21.1713,21.1713,17300.0
2008-07-02 11:30:00,41.6,41.66,41.56,41.61,16600.0,21.1967,21.2273,21.1764,21.2018,16600.0
2008-07-02 11:40:00,41.64,41.7,41.39,41.4,34400.0,21.2171,21.2477,21.0897,21.0948,34400.0
2008-07-02 11:50:00,41.4,41.4,41.21,41.24,20600.0,21.0948,21.0948,20.998,21.0133,20600.0
2008-07-02 12:00:00,41.22,41.43,41.19,41.41,18500.0,21.0031,21.1101,20.9878,21.0999,18500.0
2008-07-02 12:10:00,41.41,41.5,41.4,41.44,12800.0,21.0999,21.1458,21.0948,21.1152,12800.0
2008-07-02 12:20:00,41.44,41.46,41.29,41.3,10300.0,21.1152,21.1254,21.0388,21.0439,10300.0
2008-07-02 12:30:00,41.34,41.34,41.24,41.3,10900.0,21.0643,21.0643,21.0133,21.0439,10900.0
2008-07-02 12:40:00,41.31,41.61,41.26,41.58,11400.0,21.049,21.2018,21.0235,21.1865,11400.0
2008-07-02 12:50:00,41.59,41.62,41.45,41.55,12500.0,21.1916,21.2069,21.1203,21.1713,12500.0
2008-07-02 13:00:00,41.54,41.54,41.27,41.3,8300.0,21.1662,21.1662,21.0286,21.0439,8300.0
2008-07-02 13:10:00,41.3,41.46,41.29,41.35,12200.0,21.0439,21.1254,21.0388,21.0694,12200.0
2008-07-02 13:20:00,41.34,41.68,41.34,41.64,15700.0,21.0643,21.2375,21.0643,21.2171,15700.0
2008-07-02 13:30:00,41.66,41.78,41.62,41.78,11800.0,21.2273,21.2885,21.2069,21.2885,11800.0
2008-07-02 13:40:00,41.8,41.91,41.78,41.89,9100.0,21.2986,21.3547,21.2885,21.3445,9100.0
2008-07-02 13:50:00,41.89,41.95,41.85,41.87,12700.0,21.3445,21.3751,21.3241,21.3343,12700.0
2008-07-02 14:00:00,41.9,41.9,41.57,41.6,30500.0,21.3496,21.3496,21.1814,21.1967,30500.0
2008-07-02 14:10:00,41.6,41.89,41.6,41.86,19800.0,21.1967,21.3445,21.1967,21.3292,19800.0
2008-07-02 14:20:00,41.85,41.86,41.52,41.53,16200.0,21.3241,21.3292,21.156,21.1611,16200.0
2008-07-02 14:30:00,41.51,41.73,41.51,41.63,12300.0,21.1509,21.263,21.1509,21.212,12300.0
2008-07-02 14:40:00,41.63,41.77,41.6,41.74,14200.0,21.212,21.2834,21.1967,21.2681,14200.0
2008-07-02 14:50:00,41.73,41.82,41.65,41.77,15000.0,21.263,21.3088,21.2222,21.2834,15000.0
2008-07-02 15:00:00,41.77,41.77,41.56,41.57,18500.0,21.2834,21.2834,21.1764,21.1814,18500.0
2008-07-02 15:10:00,41.58,41.61,41.47,41.47,21200.0,21.1865,21.2018,21.1305,21.1305,21200.0
2008-07-02 15:20:00,41.47,41.62,41.47,41.59,23600.0,21.1305,21.2069,21.1305,21.1916,23600.0
2008-07-02 15:30:00,41.59,41.73,41.28,41.31,40000.0,21.1916,21.263,21.0337,21.049,40000.0
2008-07-02 15:40:00,41.31,41.38,41.21,41.33,28300.0,21.049,21.0846,20.998,21.0592,28300.0
2008-07-02 15:50:00,41.31,41.32,41.01,41.09,56700.0,21.049,21.0541,20.8961,20.9369,56700.0
2008-07-03 09:30:00,41.34,41.59,41.14,41.3,18800.0,21.0643,21.1916,20.9623,21.0439,18800.0
2008-07-03 09:40:00,41.29,41.4,40.74,40.9,15800.0,21.0388,21.0948,20.7585,20.8401,15800.0
2008-07-03 09:50:00,40.94,41.01,40.63,40.88,64000.0,20.8604,20.8961,20.7025,20.8299,64000.0
2008-07-03 10:00:00,40.83,40.91,40.69,40.76,54700.0,20.8044,20.8452,20.7331,20.7687,54700.0
2008-07-03 10:10:00,40.76,41.12,40.72,41.12,21000.0,20.7687,20.9522,20.7483,20.9522,21000.0
2008-07-03 10:20:00,41.09,41.1,40.74,40.84,33100.0,20.9369,20.942,20.7585,20.8095,33100.0
2008-07-03 10:30:00,40.85,40.98,40.76,40.96,24200.0,20.8146,20.8808,20.7687,20.8706,24200.0
2008-07-03 10:40:00,40.95,41.09,40.73,41.09,12600.0,20.8655,20.9369,20.7534,20.9369,12600.0
2008-07-03 10:50:00,41.1,41.4,41.1,41.4,12700.0,20.942,21.0948,20.942,21.0948,12700.0
2008-07-03 11:00:00,41.43,41.68,41.38,41.5,22900.0,21.1101,21.2375,21.0846,21.1458,22900.0
2008-07-03 11:10:00,41.49,41.5,41.2,41.24,8300.0,21.1407,21.1458,20.9929,21.0133,8300.0
2008-07-03 11:20:00,41.2,41.47,41.16,41.47,7900.0,20.9929,21.1305,20.9725,21.1305,7900.0
2008-07-03 11:30:00,41.5,41.5,41.24,41.33,10600.0,21.1458,21.1458,21.0133,21.0592,10600.0
2008-07-03 11:40:00,41.33,41.33,41.19,41.26,7300.0,21.0592,21.0592,20.9878,21.0235,7300.0
2008-07-03 11:50:00,41.28,41.29,41.11,41.18,9500.0,21.0337,21.0388,20.9471,20.9827,9500.0
2008-07-03 12:00:00,41.17,41.18,40.96,40.96,9100.0,20.9776,20.9827,20.8706,20.8706,9100.0
2008-07-03 12:10:00,40.95,41.19,40.82,41.19,13100.0,20.8655,20.9878,20.7993,20.9878,13100.0
2008-07-03 12:20:00,41.15,41.27,41.02,41.16,17700.0,20.9674,21.0286,20.9012,20.9725,17700.0
2008-07-03 12:30:00,41.15,41.15,40.76,41.03,16200.0,20.9674,20.9674,20.7687,20.9063,16200.0
2008-07-03 12:40:00,41.04,41.06,40.85,40.97,10700.0,20.9114,20.9216,20.8146,20.8757,10700.0
2008-07-03 12:50:00,40.97,41.13,40.71,40.84,25000.0,20.8757,20.9573,20.7432,20.8095,25000.0
2008-07-07 09:30:00,41.06,41.18,40.72,40.86,13100.0,20.9216,20.9827,20.7483,20.8197,13100.0
2008-07-07 09:40:00,40.86,40.92,40.76,40.86,28000.0,20.8197,20.8503,20.7687,20.8197,28000.0
2008-07-07 09:50:00,40.84,41.0,40.69,40.85,18000.0,20.8095,20.891,20.7331,20.8146,18000.0
2008-07-07 10:00:00,40.89,40.91,40.68,40.72,26100.0,20.835,20.8452,20.728,20.7483,26100.0
2008-07-07 10:10:00,40.72,40.76,40.44,40.44,16500.0,20.7483,20.7687,20.6057,20.6057,16500.0
2008-07-07 10:20:00,40.42,40.55,40.4,40.52,9800.0,20.5955,20.6617,20.5853,20.6464,9800.0
2008-07-07 10:30:00,40.52,40.59,40.4,40.41,232700.0,20.6464,20.6821,20.5853,20.5904,232700.0
2008-07-07 10:40:00,40.42,40.42,40.06,40.06,14300.0,20.5955,20.5955,20.412,20.412,14300.0
2008-07-07 10:50:00,40.05,40.06,39.83,39.83,11400.0,20.407,20.412,20.2949,20.2949,11400.0
2008-07-07 11:00:00,39.82,39.87,39.71,39.81,29100.0,20.2898,20.3152,20.2337,20.2847,29100.0
2008-07-07 11:10:00,39.8,40.05,39.78,40.05,20800.0,20.2796,20.407,20.2694,20.407,20800.0
2008-07-07 11:20:00,40.03,40.09,39.94,40.0,12500.0,20.3968,20.4273,20.3509,20.3815,12500.0
2008-07-07 11:30:00,39.99,40.03,39.93,40.02,12500.0,20.3764,20.3968,20.3458,20.3917,12500.0
2008-07-07 11:40:00,40.01,40.02,39.94,39.95,16100.0,20.3866,20.3917,20.3509,20.356,16100.0
2008-07-07 11:50:00,39.95,40.11,39.88,39.88,13600.0,20.356,20.4375,20.3203,20.3203,13600.0
2008-07-07 12:00:00,39.9,40.03,39.9,39.98,15400.0,20.3305,20.3968,20.3305,20.3713,15400.0
2008-07-07 12:10:00,40.0,40.0,39.64,39.66,26100.0,20.3815,20.3815,20.198,20.2082,26100.0
2008-07-07 12:20:00,39.66,39.77,39.51,39.53,27000.0,20.2082,20.2643,20.1318,20.142,27000.0
2008-07-07 12:30:00,39.52,39.63,39.4,39.52,22700.0,20.1369,20.1929,20.0758,20.1369,22700.0
2008-07-07 12:40:00,39.52,39.57,39.25,39.37,16400.0,20.1369,20.1624,19.9993,20.0605,16400.0
2008-07-07 12:50:00,39.34,39.46,39.13,39.16,17300.0,20.0452,20.1063,19.9382,19.9535,17300.0
2008-07-07 13:00:00,39.19,39.34,39.09,39.16,13100.0,19.9688,20.0452,19.9178,19.9535,13100.0
2008-07-07 13:10:00,39.21,39.28,39.15,39.21,10100.0,19.9789,20.0146,19.9484,19.9789,10100.0
2008-07-07 13:20:00,39.18,39.23,39.15,39.21,17900.0,19.9637,19.9891,19.9484,19.9789,17900.0
2008-07-07 13:30:00,39.21,39.28,39.13,39.13,8700.0,19.9789,20.0146,19.9382,19.9382,8700.0
2008-07-07 13:40:00,39.14,39.14,39.02,39.05,12300.0,19.9433,19.9433,19.8821,19.8974,12300.0
2008-07-07 13:50:00,39.05,39.3,39.03,39.25,22900.0,19.8974,20.0248,19.8872,19.9993,22900.0
2008-07-07 14:00:00,39.25,39.51,39.23,39.4,31400.0,19.9993,20.1318,19.9891,20.0758,31400.0
2008-07-07 14:10:00,39.4,39.4,39.1,39.19,26500.0,20.0758,20.0758,19.9229,19.9688,26500.0
2008-07-07 14:20:00,39.21,39.35,39.18,39.3,32300.0,19.9789,20.0503,19.9637,20.0248,32300.0
2008-07-07 14:30:00,39.3,39.35,39.11,39.15,16800.0,20.0248,20.0503,19.928,19.9484,16800.0
2008-07-07 14:40:00,39.15,39.18,38.92,38.94,24800.0,19.9484,19.9637,19.8312,19.8414,24800.0
2008-07-07 14:50:00,38.92,38.98,38.72,38.86,33900.0,19.8312,19.8617,19.7293,19.8006,33900.0
2008-07-07 15:00:00,38.86,39.09,38.86,39.0,35400.0,19.8006,19.9178,19.8006,19.8719,35400.0
2008-07-07 15:10:00,39.0,39.22,39.0,39.22,31900.0,19.8719,19.984,19.8719,19.984,31900.0
2008-07-07 15:20:00,39.26,39.53,39.18,39.47,26700.0,20.0044,20.142,19.9637,20.1114,26700.0
2008-07-07 15:30:00,39.52,39.77,39.47,39.77,30500.0,20.1369,20.2643,20.1114,20.2643,30500.0
2008-07-07 15:40:00,39.8,39.89,39.45,39.49,26800.0,20.2796,20.3254,20.1012,20.1216,26800.0
2008-07-07 15:50:00,39.47,39.53,38.91,38.99,57600.0,20.1114,20.142,19.8261,19.8668,57600.0
2008-07-08 09:30:00,38.74,38.74,38.37,38.48,27400.0,19.7395,19.7395,19.5509,19.607,27400.0
2008-07-08 09:40:00,38.52,39.06,38.4,38.46,38900.0,19.6274,19.9025,19.5662,19.5968,38900.0
2008-07-08 09:50:00,38.42,38.55,38.37,38.54,31500.0,19.5764,19.6426,19.5509,19.6376,31500.0
2008-07-08 10:00:00,38.51,38.65,38.45,38.46,64200.0,19.6223,19.6936,19.5917,19.5968,64200.0
2008-07-08 10:10:00,38.45,38.65,38.42,38.5,107600.0,19.5917,19.6936,19.5764,19.6172,107600.0
2008-07-08 10:20:00,38.52,38.62,38.45,38.55,18500.0,19.6274,19.6783,19.5917,19.6426,18500.0
2008-07-08 10:30:00,38.53,38.57,38.34,38.39,157900.0,19.6325,19.6528,19.5356,19.5611,157900.0
2008-07-08 10:40:00,38.39,38.44,38.31,38.33,23200.0,19.5611,19.5866,19.5204,19.5306,23200.0
2008-07-08 10:50:00,38.35,38.39,38.28,38.33,11000.0,19.5407,19.5611,19.5051,19.5306,11000.0
2008-07-08 11:00:00,38.33,38.63,38.32,38.63,12500.0,19.5306,19.6834,19.5255,19.6834,12500.0
2008-07-08 11:10:00,38.65,38.9,38.65,38.81,17500.0,19.6936,19.821,19.6936,19.7751,17500.0
2008-07-08 11:20:00,38.78,38.89,38.71,38.85,23100.0,19.7598,19.8159,19.7242,19.7955,23100.0
2008-07-08 11:30:00,38.88,38.88,38.73,38.81,25500.0,19.8108,19.8108,19.7344,19.7751,25500.0
2008-07-08 11:40:00,38.79,38.81,38.71,38.81,16200.0,19.7649,19.7751,19.7242,19.7751,16200.0
2008-07-08 11:50:00,38.78,38.82,38.72,38.76,8900.0,19.7598,19.7802,19.7293,19.7497,8900.0
2008-07-08 12:00:00,38.76,38.99,38.76,38.91,18000.0,19.7497,19.8668,19.7497,19.8261,18000.0
2008-07-08 12:10:00,38.93,39.03,38.84,38.96,10100.0,19.8363,19.8872,19.7904,19.8516,10100.0
2008-07-08 12:20:00,38.93,39.34,38.9,39.27,26700.0,19.8363,20.0452,19.821,20.0095,26700.0
2008-07-08 12:30:00,39.25,39.4,39.22,39.28,12400.0,19.9993,20.0758,19.984,20.0146,12400.0
2008-07-08 12:40:00,39.26,39.3,39.16,39.19,10400.0,20.0044,20.0248,19.9535,19.9688,10400.0
2008-07-08 12:50:00,39.22,39.23,39.13,39.13,13400.0,19.984,19.9891,19.9382,19.9382,13400.0
2008-07-08 13:00:00,39.15,39.33,39.14,39.21,26000.0,19.9484,20.0401,19.9433,19.9789,26000.0
2008-07-08 13:10:00,39.19,39.27,39.05,39.09,9600.0,19.9688,20.0095,19.8974,19.9178,9600.0
2008-07-08 13:20:00,39.07,39.11,39.04,39.11,4900.0,19.9076,19.928,19.8923,19.928,4900.0
2008-07-08 13:30:00,39.08,39.18,39.02,39.02,7000.0,19.9127,19.9637,19.8821,19.8821,7000.0
2008-07-08 13:40:00,38.97,39.33,38.97,39.24,10500.0,19.8567,20.0401,19.8567,19.9942,10500.0
2008-07-08 13:50:00,39.2,39.26,39.12,39.22,6200.0,19.9738,20.0044,19.9331,19.984,6200.0
2008-07-08 14:00:00,39.24,39.37,39.2,39.36,12100.0,19.9942,20.0605,19.9738,20.0554,12100.0
2008-07-08 14:10:00,39.31,39.41,39.25,39.33,9500.0,20.0299,20.0809,19.9993,20.0401,9500.0
2008-07-08 14:20:00,39.32,39.42,39.27,39.36,8300.0,20.035,20.0859,20.0095,20.0554,8300.0
2008-07-08 14:30:00,39.36,39.5,39.3,39.45,13400.0,20.0554,20.1267,20.0248,20.1012,13400.0
2008-07-08 14:40:00,39.47,39.74,39.41,39.67,99700.0,20.1114,20.249,20.0809,20.2133,99700.0
2008-07-08 14:50:00,39.64,40.1,39.62,40.09,19100.0,20.198,20.4324,20.1879,20.4273,19100.0
2008-07-08 15:00:00,40.09,40.15,40.0,40.13,47700.0,20.4273,20.4579,20.3815,20.4477,47700.0
2008-07-08 15:10:00,40.13,40.3,40.11,40.29,20900.0,20.4477,20.5343,20.4375,20.5292,20900.0
2008-07-08 15:20:00,40.27,40.48,40.22,40.39,33900.0,20.5191,20.6261,20.4936,20.5802,33900.0
2008-07-08 15:30:00,40.38,40.49,40.28,40.49,44700.0,20.5751,20.6312,20.5241,20.6312,44700.0
2008-07-08 15:40:00,40.44,40.91,40.44,40.86,37000.0,20.6057,20.8452,20.6057,20.8197,37000.0
2008-07-08 15:50:00,40.9,42.29,40.85,42.13,226600.0,20.8401,21.5483,20.8146,21.4668,226600.0
2008-07-09 09:30:00,42.0,42.13,41.16,41.4,18200.0,21.4006,21.4668,20.9725,21.0948,18200.0
2008-07-09 09:40:00,41.28,41.32,40.88,40.9,35900.0,21.0337,21.0541,20.8299,20.8401,35900.0
2008-07-09 09:50:00,40.9,41.09,40.88,41.04,24200.0,20.8401,20.9369,20.8299,20.9114,24200.0
2008-07-09 10:00:00,41.05,41.09,40.92,40.99,25000.0,20.9165,20.9369,20.8503,20.8859,25000.0
2008-07-09 10:10:00,40.97,41.06,40.87,40.92,25700.0,20.8757,20.9216,20.8248,20.8503,25700.0
2008-07-09 10:20:00,40.89,40.96,40.74,40.91,38100.0,20.835,20.8706,20.7585,20.8452,38100.0
2008-07-09 10:30:00,40.89,40.91,40.75,40.8,59200.0,20.835,20.8452,20.7636,20.7891,59200.0
2008-07-09 10:40:00,40.83,40.85,40.75,40.82,28200.0,20.8044,20.8146,20.7636,20.7993,28200.0
2008-07-09 10:50:00,40.78,40.98,40.67,40.87,15500.0,20.7789,20.8808,20.7229,20.8248,15500.0
2008-07-09 11:00:00,40.85,40.99,40.85,40.97,9800.0,20.8146,20.8859,20.8146,20.8757,9800.0
2008-07-09 11:10:00,40.94,40.99,40.82,40.91,11600.0,20.8604,20.8859,20.7993,20.8452,11600.0
2008-07-09 11:20:00,40.93,41.04,40.86,41.0,19200.0,20.8553,20.9114,20.8197,20.891,19200.0
2008-07-09 11:30:00,41.03,41.03,40.95,41.0,9800.0,20.9063,20.9063,20.8655,20.891,9800.0
2008-07-09 11:40:00,41.0,41.05,40.9,40.96,9800.0,20.891,20.9165,20.8401,20.8706,9800.0
2008-07-09 11:50:00,40.94,41.05,40.67,41.0,17600.0,20.8604,20.9165,20.7229,20.891,17600.0
2008-07-09 12:00:00,40.99,41.0,40.6,40.68,21600.0,20.8859,20.891,20.6872,20.728,21600.0
2008-07-09 12:10:00,40.68,40.68,40.44,40.48,50600.0,20.728,20.728,20.6057,20.6261,50600.0
2008-07-09 12:20:00,40.51,40.54,40.38,40.44,6700.0,20.6413,20.6566,20.5751,20.6057,6700.0
2008-07-09 12:30:00,40.46,40.53,40.12,40.15,16600.0,20.6159,20.6515,20.4426,20.4579,16600.0
2008-07-09 12:40:00,40.21,40.5,40.17,40.47,10200.0,20.4885,20.6362,20.4681,20.621,10200.0
2008-07-09 12:50:00,40.43,40.55,40.4,40.47,25100.0,20.6006,20.6617,20.5853,20.621,25100.0
2008-07-09 13:00:00,40.48,40.59,40.4,40.47,11700.0,20.6261,20.6821,20.5853,20.621,11700.0
2008-07-09 13:10:00,40.46,40.66,40.46,40.57,7600.0,20.6159,20.7178,20.6159,20.6719,7600.0
2008-07-09 13:20:00,40.63,40.68,40.54,40.61,8500.0,20.7025,20.728,20.6566,20.6923,8500.0
2008-07-09 13:30:00,40.61,40.83,40.6,40.78,5300.0,20.6923,20.8044,20.6872,20.7789,5300.0
2008-07-09 13:40:00,40.83,40.99,40.79,40.98,6400.0,20.8044,20.8859,20.784,20.8808,6400.0
2008-07-09 13:50:00,40.97,41.0,40.78,40.82,8800.0,20.8757,20.891,20.7789,20.7993,8800.0
2008-07-09 14:00:00,40.81,40.81,40.6,40.75,11500.0,20.7942,20.7942,20.6872,20.7636,11500.0
2008-07-09 14:10:00,40.75,40.78,40.68,40.69,11800.0,20.7636,20.7789,20.728,20.7331,11800.0
2008-07-09 14:20:00,40.68,40.84,40.67,40.73,12700.0,20.728,20.8095,20.7229,20.7534,12700.0
2008-07-09 14:30:00,40.74,40.77,40.52,40.57,10300.0,20.7585,20.7738,20.6464,20.6719,10300.0
2008-07-09 14:40:00,40.59,40.67,40.43,40.5,19600.0,20.6821,20.7229,20.6006,20.6362,19600.0
2008-07-09 14:50:00,40.5,40.6,40.36,40.42,30800.0,20.6362,20.6872,20.5649,20.5955,30800.0
2008-07-09 15:00:00,40.4,40.45,40.13,40.27,42100.0,20.5853,20.6108,20.4477,20.5191,42100.0
2008-07-09 15:10:00,40.22,40.47,40.22,40.38,44300.0,20.4936,20.621,20.4936,20.5751,44300.0
2008-07-09 15:20:00,40.38,40.5,40.3,40.38,27800.0,20.5751,20.6362,20.5343,20.5751,27800.0
2008-07-09 15:30:00,40.38,40.49,40.27,40.33,62700.0,20.5751,20.6312,20.5191,20.5496,62700.0
2008-07-09 15:40:00,40.31,40.44,39.62,39.72,50700.0,20.5394,20.6057,20.1879,20.2388,50700.0
2008-07-09 15:50:00,39.73,39.74,38.31,39.07,308700.0,20.2439,20.249,19.5204,19.9076,308700.0
2008-07-10 09:30:00,38.82,39.0,38.5,38.56,16900.0,19.7802,19.8719,19.6172,19.6477,16900.0
2008-07-10 09:40:00,38.52,39.86,38.5,39.86,25400.0,19.6274,20.3101,19.6172,20.3101,25400.0
2008-07-10 09:50:00,39.9,39.9,39.48,39.67,13100.0,20.3305,20.3305,20.1165,20.2133,13100.0
2008-07-10 10:00:00,39.62,39.94,39.6,39.72,12100.0,20.1879,20.3509,20.1777,20.2388,12100.0
2008-07-10 10:10:00,39.74,39.94,39.54,39.54,10800.0,20.249,20.3509,20.1471,20.1471,10800.0
2008-07-10 10:20:00,39.44,39.53,39.0,39.43,39400.0,20.0961,20.142,19.8719,20.091,39400.0
2008-07-10 10:30:00,39.43,39.78,39.39,39.61,20200.0,20.091,20.2694,20.0707,20.1828,20200.0
2008-07-10 10:40:00,39.62,39.87,39.48,39.52,32000.0,20.1879,20.3152,20.1165,20.1369,32000.0
2008-07-10 10:50:00,39.48,39.58,39.15,39.38,12200.0,20.1165,20.1675,19.9484,20.0656,12200.0
2008-07-10 11:00:00,39.39,39.58,39.27,39.35,10000.0,20.0707,20.1675,20.0095,20.0503,10000.0
2008-07-10 11:10:00,39.35,39.41,38.91,38.91,18600.0,20.0503,20.0809,19.8261,19.8261,18600.0
2008-07-10 11:20:00,38.92,39.13,38.85,38.9,11900.0,19.8312,19.9382,19.7955,19.821,11900.0
2008-07-10 11:30:00,38.9,38.96,38.79,38.89,14900.0,19.821,19.8516,19.7649,19.8159,14900.0
2008-07-10 11:40:00,38.93,38.95,38.77,38.77,17600.0,19.8363,19.8465,19.7547,19.7547,17600.0
2008-07-10 11:50:00,38.82,38.84,38.58,38.6,24400.0,19.7802,19.7904,19.6579,19.6681,24400.0
2008-07-10 12:00:00,38.6,39.03,38.56,38.83,46000.0,19.6681,19.8872,19.6477,19.7853,46000.0
2008-07-10 12:10:00,38.83,38.94,38.81,38.84,23000.0,19.7853,19.8414,19.7751,19.7904,23000.0
2008-07-10 12:20:00,38.85,38.92,38.77,38.8,11700.0,19.7955,19.8312,19.7547,19.77,11700.0
2008-07-10 12:30:00,38.78,38.83,38.75,38.75,6300.0,19.7598,19.7853,19.7446,19.7446,6300.0
2008-07-10 12:40:00,38.75,38.78,38.5,38.59,132900.0,19.7446,19.7598,19.6172,19.663,132900.0
2008-07-10 12:50:00,38.59,38.8,38.57,38.62,22600.0,19.663,19.77,19.6528,19.6783,22600.0
2008-07-10 13:00:00,38.62,38.95,38.59,38.88,16500.0,19.6783,19.8465,19.663,19.8108,16500.0
2008-07-10 13:10:00,38.85,38.96,38.78,38.95,9600.0,19.7955,19.8516,19.7598,19.8465,9600.0
2008-07-10 13:20:00,38.95,38.96,38.69,38.85,18100.0,19.8465,19.8516,19.714,19.7955,18100.0
2008-07-10 13:30:00,38.84,39.07,38.84,38.91,24200.0,19.7904,19.9076,19.7904,19.8261,24200.0
2008-07-10 13:40:00,38.94,39.02,38.86,38.87,8100.0,19.8414,19.8821,19.8006,19.8057,8100.0
2008-07-10 13:50:00,38.88,38.98,38.8,38.8,13800.0,19.8108,19.8617,19.77,19.77,13800.0
2008-07-10 14:00:00,38.81,38.89,38.75,38.85,9300.0,19.7751,19.8159,19.7446,19.7955,9300.0
2008-07-10 14:10:00,38.85,38.96,38.5,38.54,22900.0,19.7955,19.8516,19.6172,19.6376,22900.0
2008-07-10 14:20:00,38.53,38.72,38.5,38.55,27300.0,19.6325,19.7293,19.6172,19.6426,27300.0
2008-07-10 14:30:00,38.56,38.56,38.41,38.53,36900.0,19.6477,19.6477,19.5713,19.6325,36900.0
2008-07-10 14:40:00,38.53,38.56,38.28,38.44,25900.0,19.6325,19.6477,19.5051,19.5866,25900.0
2008-07-10 14:50:00,38.42,38.51,38.28,38.34,23500.0,19.5764,19.6223,19.5051,19.5356,23500.0
2008-07-10 15:00:00,38.36,38.73,38.35,38.51,39100.0,19.5458,19.7344,19.5407,19.6223,39100.0
2008-07-10 15:10:00,38.57,38.63,38.5,38.5,141100.0,19.6528,19.6834,19.6172,19.6172,141100.0
2008-07-10 15:20:00,38.52,38.65,38.44,38.56,32100.0,19.6274,19.6936,19.5866,19.6477,32100.0
2008-07-10 15:30:00,38.59,38.88,38.44,38.84,60800.0,19.663,19.8108,19.5866,19.7904,60800.0
2008-07-10 15:40:00,38.82,38.82,38.4,38.52,31900.0,19.7802,19.7802,19.5662,19.6274,31900.0
2008-07-10 15:50:00,38.54,38.79,38.37,38.62,57100.0,19.6376,19.7649,19.5509,19.6783,57100.0
2008-07-11 09:30:00,38.37,38.69,37.96,38.43,19700.0,19.5509,19.714,19.342,19.5815,19700.0
2008-07-11 09:40:00,38.53,38.69,38.15,38.69,29500.0,19.6325,19.714,19.4388,19.714,29500.0
2008-07-11 09:50:00,38.7,38.79,38.44,38.56,20000.0,19.7191,19.7649,19.5866,19.6477,20000.0
2008-07-11 10:00:00,38.52,38.98,38.28,38.71,15400.0,19.6274,19.8617,19.5051,19.7242,15400.0
2008-07-11 10:10:00,38.71,38.84,38.44,38.72,11000.0,19.7242,19.7904,19.5866,19.7293,11000.0
2008-07-11 10:20:00,38.73,38.86,38.2,38.57,28100.0,19.7344,19.8006,19.4643,19.6528,28100.0
2008-07-11 10:30:00,38.6,38.78,38.31,38.52,33900.0,19.6681,19.7598,19.5204,19.6274,33900.0
2008-07-11 10:40:00,38.52,38.79,38.45,38.65,8300.0,19.6274,19.7649,19.5917,19.6936,8300.0
2008-07-11 10:50:00,38.66,38.71,38.55,38.61,6600.0,19.6987,19.7242,19.6426,19.6732,6600.0
2008-07-11 11:00:00,38.6,38.75,38.5,38.57,8800.0,19.6681,19.7446,19.6172,19.6528,8800.0
2008-07-11 11:10:00,38.61,38.71,38.49,38.59,15700.0,19.6732,19.7242,19.6121,19.663,15700.0
2008-07-11 11:20:00,38.65,38.69,38.34,38.34,19500.0,19.6936,19.714,19.5356,19.5356,19500.0
2008-07-11 11:30:00,38.37,38.75,38.34,38.69,25500.0,19.5509,19.7446,19.5356,19.714,25500.0
2008-07-11 11:40:00,38.68,38.8,38.6,38.66,6700.0,19.7089,19.77,19.6681,19.6987,6700.0
2008-07-11 11:50:00,38.62,38.64,38.48,38.64,5400.0,19.6783,19.6885,19.607,19.6885,5400.0
2008-07-11 12:00:00,38.62,38.64,38.45,38.61,12700.0,19.6783,19.6885,19.5917,19.6732,12700.0
2008-07-11 12:10:00,38.56,38.77,38.47,38.69,22900.0,19.6477,19.7547,19.6019,19.714,22900.0
2008-07-11 12:20:00,38.69,38.8,38.58,38.7,7600.0,19.714,19.77,19.6579,19.7191,7600.0
2008-07-11 12:30:00,38.64,38.67,38.45,38.45,20600.0,19.6885,19.7038,19.5917,19.5917,20600.0
2008-07-11 12:40:00,38.45,38.66,38.45,38.59,9900.0,19.5917,19.6987,19.5917,19.663,9900.0
2008-07-11 12:50:00,38.62,38.64,38.45,38.56,7900.0,19.6783,19.6885,19.5917,19.6477,7900.0
2008-07-11 13:00:00,38.54,38.71,38.41,38.54,5500.0,19.6376,19.7242,19.5713,19.6376,5500.0
2008-07-11 13:10:00,38.5,38.66,38.38,38.65,6400.0,19.6172,19.6987,19.556,19.6936,6400.0
2008-07-11 13:20:00,38.63,38.78,38.53,38.77,7000.0,19.6834,19.7598,19.6325,19.7547,7000.0
2008-07-11 13:30:00,38.63,38.93,38.63,38.89,3700.0,19.6834,19.8363,19.6834,19.8159,3700.0
2008-07-11 13:40:00,38.94,39.31,38.94,39.13,19000.0,19.8414,20.0299,19.8414,19.9382,19000.0
2008-07-11 13:50:00,39.11,39.24,39.01,39.15,11900.0,19.928,19.9942,19.877,19.9484,11900.0
2008-07-11 14:00:00,39.11,39.47,39.06,39.34,11700.0,19.928,20.1114,19.9025,20.0452,11700.0
2008-07-11 14:10:00,39.37,39.5,39.26,39.47,11300.0,20.0605,20.1267,20.0044,20.1114,11300.0
2008-07-11 14:20:00,39.47,39.47,39.04,39.04,10800.0,20.1114,20.1114,19.8923,19.8923,10800.0
2008-07-11 14:30:00,39.05,39.11,38.85,39.06,6700.0,19.8974,19.928,19.7955,19.9025,6700.0
2008-07-11 14:40:00,39.08,39.5,38.98,39.49,9800.0,19.9127,20.1267,19.8617,20.1216,9800.0
2008-07-11 14:50:00,39.51,39.81,39.26,39.81,28400.0,20.1318,20.2847,20.0044,20.2847,28400.0
2008-07-11 15:00:00,39.85,40.5,39.8,40.35,39800.0,20.305,20.6362,20.2796,20.5598,39800.0
2008-07-11 15:10:00,40.35,40.4,39.72,39.75,15200.0,20.5598,20.5853,20.2388,20.2541,15200.0
2008-07-11 15:20:00,39.76,40.02,39.64,39.66,14100.0,20.2592,20.3917,20.198,20.2082,14100.0
2008-07-11 15:30:00,39.66,39.71,39.1,39.12,22600.0,20.2082,20.2337,19.9229,19.9331,22600.0
2008-07-11 15:40:00,39.12,39.25,38.88,38.98,22200.0,19.9331,19.9993,19.8108,19.8617,22200.0
2008-07-11 15:50:00,38.96,39.43,38.96,39.43,17400.0,19.8516,20.091,19.8516,20.091,17400.0
2008-07-14 09:30:00,40.05,40.15,39.84,40.01,27300.0,20.407,20.4579,20.3,20.3866,27300.0
2008-07-14 09:40:00,39.97,40.23,39.84,40.23,37600.0,20.3662,20.4987,20.3,20.4987,37600.0
2008-07-14 09:50:00,40.18,40.28,39.85,39.98,42700.0,20.4732,20.5241,20.305,20.3713,42700.0
2008-07-14 10:00:00,39.96,40.24,39.62,39.7,71700.0,20.3611,20.5038,20.1879,20.2286,71700.0
2008-07-14 10:10:00,39.7,39.83,39.35,39.62,29700.0,20.2286,20.2949,20.0503,20.1879,29700.0
2008-07-14 10:20:00,39.67,39.77,39.1,39.2,15400.0,20.2133,20.2643,19.9229,19.9738,15400.0
2008-07-14 10:30:00,39.2,39.38,39.07,39.32,11600.0,19.9738,20.0656,19.9076,20.035,11600.0
2008-07-14 10:40:00,39.3,39.45,39.13,39.41,9900.0,20.0248,20.1012,19.9382,20.0809,9900.0
2008-07-14 10:50:00,39.32,39.51,39.19,39.3,11300.0,20.035,20.1318,19.9688,20.0248,11300.0
2008-07-14 11:00:00,39.31,39.51,39.14,39.37,16800.0,20.0299,20.1318,19.9433,20.0605,16800.0
2008-07-14 11:10:00,39.3,39.39,39.21,39.35,16000.0,20.0248,20.0707,19.9789,20.0503,16000.0
2008-07-14 11:20:00,39.39,39.4,39.16,39.24,11800.0,20.0707,20.0758,19.9535,19.9942,11800.0
2008-07-14 11:30:00,39.24,39.27,38.95,39.2,28900.0,19.9942,20.0095,19.8465,19.9738,28900.0
2008-07-14 11:40:00,39.19,39.24,39.1,39.1,14400.0,19.9688,19.9942,19.9229,19.9229,14400.0
2008-07-14 11:50:00,39.1,39.2,38.71,39.01,19300.0,19.9229,19.9738,19.7242,19.877,19300.0
2008-07-14 12:00:00,39.02,39.2,38.74,39.2,22800.0,19.8821,19.9738,19.7395,19.9738,22800.0
2008-07-14 12:10:00,39.2,39.25,39.09,39.24,13800.0,19.9738,19.9993,19.9178,19.9942,13800.0
2008-07-14 12:20:00,39.24,39.35,39.11,39.34,20800.0,19.9942,20.0503,19.928,20.0452,20800.0
2008-07-14 12:30:00,39.32,39.36,39.18,39.29,21400.0,20.035,20.0554,19.9637,20.0197,21400.0
2008-07-14 12:40:00,39.32,39.49,39.28,39.48,22500.0,20.035,20.1216,20.0146,20.1165,22500.0
2008-07-14 12:50:00,39.48,39.57,39.37,39.5,19700.0,20.1165,20.1624,20.0605,20.1267,19700.0
2008-07-14 13:00:00,39.4,39.46,39.2,39.42,13100.0,20.0758,20.1063,19.9738,20.0859,13100.0
2008-07-14 13:10:00,39.39,39.51,39.33,39.4,15900.0,20.0707,20.1318,20.0401,20.0758,15900.0
2008-07-14 13:20:00,39.39,39.43,39.24,39.28,14000.0,20.0707,20.091,19.9942,20.0146,14000.0
2008-07-14 13:30:00,39.3,39.53,39.19,39.53,20600.0,20.0248,20.142,19.9688,20.142,20600.0
2008-07-14 13:40:00,39.61,39.8,39.44,39.66,19600.0,20.1828,20.2796,20.0961,20.2082,19600.0
2008-07-14 13:50:00,39.7,39.7,39.45,39.54,18000.0,20.2286,20.2286,20.1012,20.1471,18000.0
2008-07-14 14:00:00,39.53,39.67,39.44,39.63,15500.0,20.142,20.2133,20.0961,20.1929,15500.0
2008-07-14 14:10:00,39.62,39.64,39.42,39.64,12000.0,20.1879,20.198,20.0859,20.198,12000.0
2008-07-14 14:20:00,39.58,39.7,39.52,39.55,9400.0,20.1675,20.2286,20.1369,20.1522,9400.0
2008-07-14 14:30:00,39.56,39.61,39.48,39.58,10400.0,20.1573,20.1828,20.1165,20.1675,10400.0
2008-07-14 14:40:00,39.5,39.51,39.34,39.4,10800.0,20.1267,20.1318,20.0452,20.0758,10800.0
2008-07-14 14:50:00,39.41,39.47,39.26,39.35,72200.0,20.0809,20.1114,20.0044,20.0503,72200.0
2008-07-14 15:00:00,39.33,39.38,39.12,39.19,22200.0,20.0401,20.0656,19.9331,19.9688,22200.0
2008-07-14 15:10:00,39.18,39.33,39.08,39.11,14400.0,19.9637,20.0401,19.9127,19.928,14400.0
2008-07-14 15:20:00,39.12,39.64,39.0,39.21,26100.0,19.9331,20.198,19.8719,19.9789,26100.0
2008-07-14 15:30:00,39.21,39.35,39.15,39.23,20400.0,19.9789,20.0503,19.9484,19.9891,20400.0
2008-07-14 15:40:00,39.21,39.38,39.02,39.28,21700.0,19.9789,20.0656,19.8821,20.0146,21700.0
2008-07-14 15:50:00,39.3,39.3,38.58,38.68,88600.0,20.0248,20.0248,19.6579,19.7089,88600.0
2008-07-15 09:30:00,38.21,38.68,38.21,38.38,35800.0,19.4694,19.7089,19.4694,19.556,35800.0
2008-07-15 09:40:00,38.42,38.75,38.28,38.68,25300.0,19.5764,19.7446,19.5051,19.7089,25300.0
2008-07-15 09:50:00,38.64,38.78,38.48,38.48,21200.0,19.6885,19.7598,19.607,19.607,21200.0
2008-07-15 10:00:00,38.42,38.49,38.07,38.37,40300.0,19.5764,19.6121,19.3981,19.5509,40300.0
2008-07-15 10:10:00,38.4,38.59,38.29,38.51,40400.0,19.5662,19.663,19.5102,19.6223,40400.0
2008-07-15 10:20:00,38.54,38.56,38.24,38.26,53100.0,19.6376,19.6477,19.4847,19.4949,53100.0
2008-07-15 10:30:00,38.29,38.43,38.08,38.42,48600.0,19.5102,19.5815,19.4032,19.5764,48600.0
2008-07-15 10:40:00,38.43,38.54,38.25,38.46,43700.0,19.5815,19.6376,19.4898,19.5968,43700.0
2008-07-15 10:50:00,38.46,38.72,38.41,38.65,40300.0,19.5968,19.7293,19.5713,19.6936,40300.0
2008-07-15 11:00:00,38.65,39.28,38.62,39.14,48000.0,19.6936,20.0146,19.6783,19.9433,48000.0
2008-07-15 11:10:00,39.04,39.04,38.71,38.91,23600.0,19.8923,19.8923,19.7242,19.8261,23600.0
2008-07-15 11:20:00,38.92,39.09,38.66,38.7,26000.0,19.8312,19.9178,19.6987,19.7191,26000.0
2008-07-15 11:30:00,38.73,38.75,38.54,38.68,16000.0,19.7344,19.7446,19.6376,19.7089,16000.0
2008-07-15 11:40:00,38.66,38.71,38.54,38.56,11000.0,19.6987,19.7242,19.6376,19.6477,11000.0
2008-07-15 11:50:00,38.58,39.09,38.55,38.91,30800.0,19.6579,19.9178,19.6426,19.8261,30800.0
2008-07-15 12:00:00,38.92,39.14,38.6,38.83,37300.0,19.8312,19.9433,19.6681,19.7853,37300.0
2008-07-15 12:10:00,38.86,39.07,38.66,38.98,53700.0,19.8006,19.9076,19.6987,19.8617,53700.0
2008-07-15 12:20:00,38.9,39.22,38.8,38.99,35000.0,19.821,19.984,19.77,19.8668,35000.0
2008-07-15 12:30:00,39.01,39.25,38.96,39.17,28300.0,19.877,19.9993,19.8516,19.9586,28300.0
2008-07-15 12:40:00,39.2,39.33,39.13,39.15,44000.0,19.9738,20.0401,19.9382,19.9484,44000.0
2008-07-15 12:50:00,39.15,39.32,39.03,39.29,20500.0,19.9484,20.035,19.8872,20.0197,20500.0
2008-07-15 13:00:00,39.29,39.43,39.17,39.19,30700.0,20.0197,20.091,19.9586,19.9688,30700.0
2008-07-15 13:10:00,39.19,39.33,39.0,39.0,17300.0,19.9688,20.0401,19.8719,19.8719,17300.0
2008-07-15 13:20:00,39.03,39.06,38.87,38.93,14500.0,19.8872,19.9025,19.8057,19.8363,14500.0
2008-07-15 13:30:00,38.96,39.1,38.9,38.95,19500.0,19.8516,19.9229,19.821,19.8465,19500.0
2008-07-15 13:40:00,38.94,39.35,38.94,39.35,16500.0,19.8414,20.0503,19.8414,20.0503,16500.0
2008-07-15 13:50:00,39.31,39.32,39.01,39.12,21300.0,20.0299,20.035,19.877,19.9331,21300.0
2008-07-15 14:00:00,39.1,39.21,38.91,38.95,19900.0,19.9229,19.9789,19.8261,19.8465,19900.0
2008-07-15 14:10:00,38.98,39.23,38.97,39.15,24900.0,19.8617,19.9891,19.8567,19.9484,24900.0
2008-07-15 14:20:00,39.13,39.23,38.98,39.16,13500.0,19.9382,19.9891,19.8617,19.9535,13500.0
2008-07-15 14:30:00,39.14,39.3,39.08,39.2,20000.0,19.9433,20.0248,19.9127,19.9738,20000.0
2008-07-15 14:40:00,39.18,39.34,39.15,39.26,17600.0,19.9637,20.0452,19.9484,20.0044,17600.0
2008-07-15 14:50:00,39.25,39.26,39.04,39.25,22700.0,19.9993,20.0044,19.8923,19.9993,22700.0
2008-07-15 15:00:00,39.25,39.48,39.23,39.4,34600.0,19.9993,20.1165,19.9891,20.0758,34600.0
2008-07-15 15:10:00,39.4,39.47,39.28,39.45,27100.0,20.0758,20.1114,20.0146,20.1012,27100.0
2008-07-15 15:20:00,39.45,39.5,38.96,38.97,30200.0,20.1012,20.1267,19.8516,19.8567,30200.0
2008-07-15 15:30:00,38.94,39.14,38.85,38.89,76200.0,19.8414,19.9433,19.7955,19.8159,76200.0
2008-07-15 15:40:00,38.87,39.0,38.75,38.83,52800.0,19.8057,19.8719,19.7446,19.7853,52800.0
2008-07-15 15:50:00,38.84,39.02,38.7,38.77,108300.0,19.7904,19.8821,19.7191,19.7547,108300.0
2008-07-16 09:30:00,37.39,38.61,36.96,38.25,1082600.0,19.0516,19.6732,18.8325,19.4898,1082600.0
2008-07-16 09:40:00,38.26,38.41,38.0,38.02,557700.0,19.4949,19.5713,19.3624,19.3726,557700.0
2008-07-16 09:50:00,38.02,38.19,38.01,38.15,151200.0,19.3726,19.4592,19.3675,19.4388,151200.0
2008-07-16 10:00:00,38.15,38.42,38.13,38.4,190800.0,19.4388,19.5764,19.4286,19.5662,190800.0
2008-07-16 10:10:00,38.41,38.42,38.23,38.28,93000.0,19.5713,19.5764,19.4796,19.5051,93000.0
2008-07-16 10:20:00,38.28,38.4,38.22,38.34,98300.0,19.5051,19.5662,19.4745,19.5356,98300.0
2008-07-16 10:30:00,38.37,38.42,38.16,38.42,85400.0,19.5509,19.5764,19.4439,19.5764,85400.0
2008-07-16 10:40:00,38.42,38.47,38.22,38.38,135300.0,19.5764,19.6019,19.4745,19.556,135300.0
2008-07-16 10:50:00,38.39,38.4,38.05,38.1,67500.0,19.5611,19.5662,19.3879,19.4134,67500.0
2008-07-16 11:00:00,38.1,38.15,38.05,38.12,49100.0,19.4134,19.4388,19.3879,19.4235,49100.0
2008-07-16 11:10:00,38.12,38.12,38.04,38.1,45600.0,19.4235,19.4235,19.3828,19.4134,45600.0
2008-07-16 11:20:00,38.09,38.16,38.05,38.1,43800.0,19.4083,19.4439,19.3879,19.4134,43800.0
2008-07-16 11:30:00,38.11,38.24,38.11,38.19,38300.0,19.4185,19.4847,19.4185,19.4592,38300.0
2008-07-16 11:40:00,38.19,38.24,38.16,38.22,51800.0,19.4592,19.4847,19.4439,19.4745,51800.0
2008-07-16 11:50:00,38.23,38.38,38.21,38.38,49500.0,19.4796,19.556,19.4694,19.556,49500.0
2008-07-16 12:00:00,38.38,38.4,38.31,38.32,44100.0,19.556,19.5662,19.5204,19.5255,44100.0
2008-07-16 12:10:00,38.33,38.42,38.25,38.36,101500.0,19.5306,19.5764,19.4898,19.5458,101500.0
2008-07-16 12:20:00,38.36,38.43,38.35,38.4,54100.0,19.5458,19.5815,19.5407,19.5662,54100.0
2008-07-16 12:30:00,38.42,38.42,38.3,38.35,78600.0,19.5764,19.5764,19.5153,19.5407,78600.0
2008-07-16 12:40:00,38.36,38.39,38.23,38.35,67300.0,19.5458,19.5611,19.4796,19.5407,67300.0
2008-07-16 12:50:00,38.36,38.39,38.22,38.31,39800.0,19.5458,19.5611,19.4745,19.5204,39800.0
2008-07-16 13:00:00,38.35,38.39,38.3,38.38,44300.0,19.5407,19.5611,19.5153,19.556,44300.0
2008-07-16 13:10:00,38.39,38.4,38.33,38.38,38400.0,19.5611,19.5662,19.5306,19.556,38400.0
2008-07-16 13:20:00,38.39,38.5,38.36,38.44,72000.0,19.5611,19.6172,19.5458,19.5866,72000.0
2008-07-16 13:30:00,38.45,38.6,38.44,38.6,121400.0,19.5917,19.6681,19.5866,19.6681,121400.0
2008-07-16 13:40:00,38.6,38.8,38.59,38.76,99300.0,19.6681,19.77,19.663,19.7497,99300.0
2008-07-16 13:50:00,38.74,38.87,38.74,38.87,74300.0,19.7395,19.8057,19.7395,19.8057,74300.0
2008-07-16 14:00:00,38.87,39.24,38.72,38.93,132300.0,19.8057,19.9942,19.7293,19.8363,132300.0
2008-07-16 14:10:00,38.97,39.0,38.69,38.69,134300.0,19.8567,19.8719,19.714,19.714,134300.0
2008-07-16 14:20:00,38.71,38.73,38.54,38.64,57000.0,19.7242,19.7344,19.6376,19.6885,57000.0
2008-07-16 14:30:00,38.65,38.72,38.52,38.62,73900.0,19.6936,19.7293,19.6274,19.6783,73900.0
2008-07-16 14:40:00,38.65,38.72,38.61,38.63,53700.0,19.6936,19.7293,19.6732,19.6834,53700.0
2008-07-16 14:50:00,38.64,38.78,38.59,38.71,75800.0,19.6885,19.7598,19.663,19.7242,75800.0
2008-07-16 15:00:00,38.75,38.79,38.65,38.74,55000.0,19.7446,19.7649,19.6936,19.7395,55000.0
2008-07-16 15:10:00,38.78,38.87,38.69,38.87,39000.0,19.7598,19.8057,19.714,19.8057,39000.0
2008-07-16 15:20:00,38.88,38.99,38.85,38.9,55300.0,19.8108,19.8668,19.7955,19.821,55300.0
2008-07-16 15:30:00,38.92,39.07,38.69,39.04,125600.0,19.8312,19.9076,19.714,19.8923,125600.0
2008-07-16 15:40:00,39.05,39.49,39.04,39.45,146400.0,19.8974,20.1216,19.8923,20.1012,146400.0
2008-07-16 15:50:00,39.46,40.0,39.37,39.56,281800.0,20.1063,20.3815,20.0605,20.1573,281800.0
2008-07-17 09:30:00,39.3,39.42,38.63,39.12,101700.0,20.0248,20.0859,19.6834,19.9331,101700.0
2008-07-17 09:40:00,39.13,39.35,38.97,39.01,51000.0,19.9382,20.0503,19.8567,19.877,51000.0
2008-07-17 09:50:00,39.01,39.28,38.91,38.95,69000.0,19.877,20.0146,19.8261,19.8465,69000.0
2008-07-17 10:00:00,38.91,39.44,38.88,39.34,87600.0,19.8261,20.0961,19.8108,20.0452,87600.0
2008-07-17 10:10:00,39.29,39.73,39.28,39.73,53800.0,20.0197,20.2439,20.0146,20.2439,53800.0
2008-07-17 10:20:00,39.73,39.98,39.5,39.98,63800.0,20.2439,20.3713,20.1267,20.3713,63800.0
2008-07-17 10:30:00,39.97,40.0,39.82,39.82,80300.0,20.3662,20.3815,20.2898,20.2898,80300.0
2008-07-17 10:40:00,39.82,39.82,39.16,39.55,96200.0,20.2898,20.2898,19.9535,20.1522,96200.0
2008-07-17 10:50:00,39.55,39.67,39.45,39.58,56800.0,20.1522,20.2133,20.1012,20.1675,56800.0
2008-07-17 11:00:00,39.59,39.75,39.42,39.43,49700.0,20.1726,20.2541,20.0859,20.091,49700.0
2008-07-17 11:10:00,39.43,39.5,39.23,39.29,93600.0,20.091,20.1267,19.9891,20.0197,93600.0
2008-07-17 11:20:00,39.29,39.42,39.26,39.37,58100.0,20.0197,20.0859,20.0044,20.0605,58100.0
2008-07-17 11:30:00,39.37,39.7,39.37,39.59,31600.0,20.0605,20.2286,20.0605,20.1726,31600.0
2008-07-17 11:40:00,39.65,39.96,39.63,39.79,48200.0,20.2031,20.3611,20.1929,20.2745,48200.0
2008-07-17 11:50:00,39.8,40.0,39.77,39.97,41900.0,20.2796,20.3815,20.2643,20.3662,41900.0
2008-07-17 12:00:00,39.94,39.99,39.74,39.81,31100.0,20.3509,20.3764,20.249,20.2847,31100.0
2008-07-17 12:10:00,39.83,39.91,39.67,39.74,31700.0,20.2949,20.3356,20.2133,20.249,31700.0
2008-07-17 12:20:00,39.75,39.78,39.67,39.72,17300.0,20.2541,20.2694,20.2133,20.2388,17300.0
2008-07-17 12:30:00,39.75,39.91,39.72,39.87,24300.0,20.2541,20.3356,20.2388,20.3152,24300.0
2008-07-17 12:40:00,39.87,39.99,39.84,39.96,28000.0,20.3152,20.3764,20.3,20.3611,28000.0
2008-07-17 12:50:00,39.97,40.03,39.92,40.01,27800.0,20.3662,20.3968,20.3407,20.3866,27800.0
2008-07-17 13:00:00,40.0,40.07,39.74,40.04,42500.0,20.3815,20.4171,20.249,20.4019,42500.0
2008-07-17 13:10:00,40.04,40.14,39.91,39.99,59700.0,20.4019,20.4528,20.3356,20.3764,59700.0
2008-07-17 13:20:00,40.02,40.08,39.9,40.0,60100.0,20.3917,20.4222,20.3305,20.3815,60100.0
2008-07-17 13:30:00,40.0,40.31,40.0,40.19,37100.0,20.3815,20.5394,20.3815,20.4783,37100.0
2008-07-17 13:40:00,40.19,40.32,40.04,40.3,33500.0,20.4783,20.5445,20.4019,20.5343,33500.0
2008-07-17 13:50:00,40.3,40.4,40.09,40.1,32800.0,20.5343,20.5853,20.4273,20.4324,32800.0
2008-07-17 14:00:00,40.12,40.4,40.04,40.23,31500.0,20.4426,20.5853,20.4019,20.4987,31500.0
2008-07-17 14:10:00,40.23,40.23,40.04,40.09,57700.0,20.4987,20.4987,20.4019,20.4273,57700.0
2008-07-17 14:20:00,40.09,40.1,39.99,40.03,50200.0,20.4273,20.4324,20.3764,20.3968,50200.0
2008-07-17 14:30:00,40.03,40.06,39.71,39.85,28500.0,20.3968,20.412,20.2337,20.305,28500.0
2008-07-17 14:40:00,39.83,39.95,39.61,39.71,30200.0,20.2949,20.356,20.1828,20.2337,30200.0
2008-07-17 14:50:00,39.69,39.75,39.6,39.67,31800.0,20.2235,20.2541,20.1777,20.2133,31800.0
2008-07-17 15:00:00,39.67,40.0,39.64,39.99,33100.0,20.2133,20.3815,20.198,20.3764,33100.0
2008-07-17 15:10:00,39.95,40.19,39.8,40.14,46600.0,20.356,20.4783,20.2796,20.4528,46600.0
2008-07-17 15:20:00,40.14,40.28,40.05,40.15,65600.0,20.4528,20.5241,20.407,20.4579,65600.0
2008-07-17 15:30:00,40.16,40.31,40.03,40.03,48200.0,20.463,20.5394,20.3968,20.3968,48200.0
2008-07-17 15:40:00,40.03,40.64,40.03,40.47,73100.0,20.3968,20.7076,20.3968,20.621,73100.0
2008-07-17 15:50:00,40.47,40.55,40.06,40.3,122800.0,20.621,20.6617,20.412,20.5343,122800.0
2008-07-18 09:30:00,40.5,40.5,39.33,40.19,47600.0,20.6362,20.6362,20.0401,20.4783,47600.0
2008-07-18 09:40:00,40.18,40.19,39.67,40.0,21500.0,20.4732,20.4783,20.2133,20.3815,21500.0
2008-07-18 09:50:00,40.02,40.02,39.47,39.53,39400.0,20.3917,20.3917,20.1114,20.142,39400.0
2008-07-18 10:00:00,39.61,40.0,39.54,40.0,31600.0,20.1828,20.3815,20.1471,20.3815,31600.0
2008-07-18 10:10:00,40.0,40.29,39.79,39.99,19700.0,20.3815,20.5292,20.2745,20.3764,19700.0
2008-07-18 10:20:00,39.99,40.28,39.99,40.08,30400.0,20.3764,20.5241,20.3764,20.4222,30400.0
2008-07-18 10:30:00,40.08,40.16,39.85,40.0,35600.0,20.4222,20.463,20.305,20.3815,35600.0
2008-07-18 10:40:00,40.0,40.22,39.9,40.22,16400.0,20.3815,20.4936,20.3305,20.4936,16400.0
2008-07-18 10:50:00,40.2,40.27,40.08,40.17,12100.0,20.4834,20.5191,20.4222,20.4681,12100.0
2008-07-18 11:00:00,40.13,40.23,39.94,40.16,13900.0,20.4477,20.4987,20.3509,20.463,13900.0
2008-07-18 11:10:00,40.19,40.31,39.9,39.9,21300.0,20.4783,20.5394,20.3305,20.3305,21300.0
2008-07-18 11:20:00,39.96,40.01,39.78,39.85,16700.0,20.3611,20.3866,20.2694,20.305,16700.0
2008-07-18 11:30:00,39.85,40.02,39.85,40.01,49700.0,20.305,20.3917,20.305,20.3866,49700.0
2008-07-18 11:40:00,39.99,40.12,39.88,39.88,9700.0,20.3764,20.4426,20.3203,20.3203,9700.0
2008-07-18 11:50:00,39.92,40.02,39.83,39.92,10800.0,20.3407,20.3917,20.2949,20.3407,10800.0
2008-07-18 12:00:00,39.97,40.08,39.97,40.06,10500.0,20.3662,20.4222,20.3662,20.412,10500.0
2008-07-18 12:10:00,40.08,40.21,40.08,40.16,13500.0,20.4222,20.4885,20.4222,20.463,13500.0
2008-07-18 12:20:00,40.15,40.29,39.96,39.96,23600.0,20.4579,20.5292,20.3611,20.3611,23600.0
2008-07-18 12:30:00,39.97,40.18,39.97,40.03,20300.0,20.3662,20.4732,20.3662,20.3968,20300.0
2008-07-18 12:40:00,40.06,40.28,40.03,40.28,11200.0,20.412,20.5241,20.3968,20.5241,11200.0
2008-07-18 12:50:00,40.28,40.41,40.2,40.39,13600.0,20.5241,20.5904,20.4834,20.5802,13600.0
2008-07-18 13:00:00,40.32,40.44,40.32,40.36,12400.0,20.5445,20.6057,20.5445,20.5649,12400.0
2008-07-18 13:10:00,40.38,40.47,40.32,40.35,23500.0,20.5751,20.621,20.5445,20.5598,23500.0
2008-07-18 13:20:00,40.36,40.45,40.22,40.39,20600.0,20.5649,20.6108,20.4936,20.5802,20600.0
2008-07-18 13:30:00,40.36,40.39,40.26,40.36,11900.0,20.5649,20.5802,20.514,20.5649,11900.0
2008-07-18 13:40:00,40.35,40.4,40.14,40.35,15700.0,20.5598,20.5853,20.4528,20.5598,15700.0
2008-07-18 13:50:00,40.33,40.33,40.12,40.15,14500.0,20.5496,20.5496,20.4426,20.4579,14500.0
2008-07-18 14:00:00,40.14,40.25,39.91,40.12,22100.0,20.4528,20.5089,20.3356,20.4426,22100.0
2008-07-18 14:10:00,40.12,40.28,40.09,40.18,17700.0,20.4426,20.5241,20.4273,20.4732,17700.0
2008-07-18 14:20:00,40.18,40.3,40.13,40.2,13800.0,20.4732,20.5343,20.4477,20.4834,13800.0
2008-07-18 14:30:00,40.19,40.21,40.02,40.21,13400.0,20.4783,20.4885,20.3917,20.4885,13400.0
2008-07-18 14:40:00,40.21,40.25,40.07,40.13,12500.0,20.4885,20.5089,20.4171,20.4477,12500.0
2008-07-18 14:50:00,40.13,40.15,39.97,40.07,14500.0,20.4477,20.4579,20.3662,20.4171,14500.0
2008-07-18 15:00:00,40.07,40.11,39.96,39.96,12700.0,20.4171,20.4375,20.3611,20.3611,12700.0
2008-07-18 15:10:00,39.97,40.13,39.95,40.09,32000.0,20.3662,20.4477,20.356,20.4273,32000.0
2008-07-18 15:20:00,40.11,40.11,40.0,40.06,31000.0,20.4375,20.4375,20.3815,20.412,31000.0
2008-07-18 15:30:00,40.05,40.18,40.04,40.1,25000.0,20.407,20.4732,20.4019,20.4324,25000.0
2008-07-18 15:40:00,40.11,40.28,39.99,40.05,26900.0,20.4375,20.5241,20.3764,20.407,26900.0
2008-07-18 15:50:00,40.04,40.13,39.97,40.0,47600.0,20.4019,20.4477,20.3662,20.3815,47600.0
2008-07-21 09:30:00,40.21,40.41,39.84,40.03,42100.0,20.4885,20.5904,20.3,20.3968,42100.0
2008-07-21 09:40:00,39.99,40.38,39.52,39.67,64100.0,20.3764,20.5751,20.1369,20.2133,64100.0
2008-07-21 09:50:00,39.74,40.02,39.55,40.01,21500.0,20.249,20.3917,20.1522,20.3866,21500.0
2008-07-21 10:00:00,40.01,40.11,39.96,40.09,27900.0,20.3866,20.4375,20.3611,20.4273,27900.0
2008-07-21 10:10:00,40.09,40.37,40.01,40.22,23600.0,20.4273,20.57,20.3866,20.4936,23600.0
2008-07-21 10:20:00,40.23,40.32,40.15,40.15,22600.0,20.4987,20.5445,20.4579,20.4579,22600.0
2008-07-21 10:30:00,40.16,40.27,39.87,40.04,25500.0,20.463,20.5191,20.3152,20.4019,25500.0
2008-07-21 10:40:00,40.04,40.13,40.03,40.1,25800.0,20.4019,20.4477,20.3968,20.4324,25800.0
2008-07-21 10:50:00,40.09,40.13,39.96,40.07,25900.0,20.4273,20.4477,20.3611,20.4171,25900.0
2008-07-21 11:00:00,40.06,40.14,40.0,40.14,23800.0,20.412,20.4528,20.3815,20.4528,23800.0
2008-07-21 11:10:00,40.13,40.15,39.99,40.05,22900.0,20.4477,20.4579,20.3764,20.407,22900.0
2008-07-21 11:20:00,40.05,40.21,40.0,40.07,31900.0,20.407,20.4885,20.3815,20.4171,31900.0
2008-07-21 11:30:00,40.06,40.09,39.97,40.04,39100.0,20.412,20.4273,20.3662,20.4019,39100.0
2008-07-21 11:40:00,40.04,40.1,39.95,40.03,30800.0,20.4019,20.4324,20.356,20.3968,30800.0
2008-07-21 11:50:00,40.05,40.15,39.98,40.13,19700.0,20.407,20.4579,20.3713,20.4477,19700.0
2008-07-21 12:00:00,40.12,40.19,40.07,40.19,15300.0,20.4426,20.4783,20.4171,20.4783,15300.0
2008-07-21 12:10:00,40.19,40.38,40.12,40.37,13200.0,20.4783,20.5751,20.4426,20.57,13200.0
2008-07-21 12:20:00,40.38,40.56,40.23,40.36,37000.0,20.5751,20.6668,20.4987,20.5649,37000.0
2008-07-21 12:30:00,40.36,40.57,40.18,40.57,41100.0,20.5649,20.6719,20.4732,20.6719,41100.0
2008-07-21 12:40:00,40.57,40.9,40.57,40.88,52400.0,20.6719,20.8401,20.6719,20.8299,52400.0
2008-07-21 12:50:00,40.87,40.96,40.55,40.55,49600.0,20.8248,20.8706,20.6617,20.6617,49600.0
2008-07-21 13:00:00,40.55,40.63,40.28,40.38,48000.0,20.6617,20.7025,20.5241,20.5751,48000.0
2008-07-21 13:10:00,40.35,40.4,40.08,40.16,38900.0,20.5598,20.5853,20.4222,20.463,38900.0
2008-07-21 13:20:00,40.16,40.19,40.0,40.08,18100.0,20.463,20.4783,20.3815,20.4222,18100.0
2008-07-21 13:30:00,40.08,40.2,40.07,40.13,25100.0,20.4222,20.4834,20.4171,20.4477,25100.0
2008-07-21 13:40:00,40.13,40.17,39.99,40.03,23600.0,20.4477,20.4681,20.3764,20.3968,23600.0
2008-07-21 13:50:00,40.03,40.21,39.99,40.21,18700.0,20.3968,20.4885,20.3764,20.4885,18700.0
2008-07-21 14:00:00,40.2,40.3,40.13,40.22,27100.0,20.4834,20.5343,20.4477,20.4936,27100.0
2008-07-21 14:10:00,40.25,40.35,40.23,40.35,16500.0,20.5089,20.5598,20.4987,20.5598,16500.0
2008-07-21 14:20:00,40.35,40.62,40.31,40.61,26000.0,20.5598,20.6974,20.5394,20.6923,26000.0
2008-07-21 14:30:00,40.58,40.72,40.58,40.66,12900.0,20.677,20.7483,20.677,20.7178,12900.0
2008-07-21 14:40:00,40.65,40.65,40.5,40.58,16400.0,20.7127,20.7127,20.6362,20.677,16400.0
2008-07-21 14:50:00,40.58,40.64,40.39,40.42,20100.0,20.677,20.7076,20.5802,20.5955,20100.0
2008-07-21 15:00:00,40.4,40.6,40.31,40.39,22000.0,20.5853,20.6872,20.5394,20.5802,22000.0
2008-07-21 15:10:00,40.39,40.67,40.35,40.63,28200.0,20.5802,20.7229,20.5598,20.7025,28200.0
2008-07-21 15:20:00,40.62,40.81,40.61,40.7,27100.0,20.6974,20.7942,20.6923,20.7382,27100.0
2008-07-21 15:30:00,40.71,40.82,40.68,40.82,45700.0,20.7432,20.7993,20.728,20.7993,45700.0
2008-07-21 15:40:00,40.82,40.89,40.74,40.81,32700.0,20.7993,20.835,20.7585,20.7942,32700.0
2008-07-21 15:50:00,40.76,40.94,40.7,40.72,60000.0,20.7687,20.8604,20.7382,20.7483,60000.0
2008-07-22 09:30:00,40.3,40.49,39.99,40.08,17900.0,20.5343,20.6312,20.3764,20.4222,17900.0
2008-07-22 09:40:00,40.07,40.45,39.95,40.24,38200.0,20.4171,20.6108,20.356,20.5038,38200.0
2008-07-22 09:50:00,40.22,40.24,39.97,40.0,76000.0,20.4936,20.5038,20.3662,20.3815,76000.0
2008-07-22 10:00:00,40.0,40.09,39.86,39.94,67000.0,20.3815,20.4273,20.3101,20.3509,67000.0
2008-07-22 10:10:00,39.93,40.2,39.93,40.15,51900.0,20.3458,20.4834,20.3458,20.4579,51900.0
2008-07-22 10:20:00,40.14,40.25,40.0,40.21,78600.0,20.4528,20.5089,20.3815,20.4885,78600.0
2008-07-22 10:30:00,40.19,40.23,40.14,40.19,19900.0,20.4783,20.4987,20.4528,20.4783,19900.0
2008-07-22 10:40:00,40.2,40.24,40.11,40.22,15000.0,20.4834,20.5038,20.4375,20.4936,15000.0
2008-07-22 10:50:00,40.3,40.31,40.16,40.28,12700.0,20.5343,20.5394,20.463,20.5241,12700.0
2008-07-22 11:00:00,40.3,40.46,40.28,40.4,17300.0,20.5343,20.6159,20.5241,20.5853,17300.0
2008-07-22 11:10:00,40.4,40.44,40.26,40.3,15500.0,20.5853,20.6057,20.514,20.5343,15500.0
2008-07-22 11:20:00,40.33,40.81,40.33,40.72,14100.0,20.5496,20.7942,20.5496,20.7483,14100.0
2008-07-22 11:30:00,40.75,40.88,40.52,40.66,20000.0,20.7636,20.8299,20.6464,20.7178,20000.0
2008-07-22 11:40:00,40.65,40.77,40.49,40.5,9700.0,20.7127,20.7738,20.6312,20.6362,9700.0
2008-07-22 11:50:00,40.54,40.54,40.22,40.34,9000.0,20.6566,20.6566,20.4936,20.5547,9000.0
2008-07-22 12:00:00,40.33,40.48,40.31,40.44,21900.0,20.5496,20.6261,20.5394,20.6057,21900.0
2008-07-22 12:10:00,40.48,40.5,40.33,40.37,6600.0,20.6261,20.6362,20.5496,20.57,6600.0
2008-07-22 12:20:00,40.34,40.58,40.31,40.32,24300.0,20.5547,20.677,20.5394,20.5445,24300.0
2008-07-22 12:30:00,40.34,40.53,40.33,40.38,16800.0,20.5547,20.6515,20.5496,20.5751,16800.0
2008-07-22 12:40:00,40.38,40.44,40.26,40.32,32100.0,20.5751,20.6057,20.514,20.5445,32100.0
2008-07-22 12:50:00,40.31,40.37,40.19,40.32,11300.0,20.5394,20.57,20.4783,20.5445,11300.0
2008-07-22 13:00:00,40.32,40.36,40.19,40.28,7000.0,20.5445,20.5649,20.4783,20.5241,7000.0
2008-07-22 13:10:00,40.31,40.34,40.2,40.33,8400.0,20.5394,20.5547,20.4834,20.5496,8400.0
2008-07-22 13:20:00,40.33,40.38,40.22,40.24,32000.0,20.5496,20.5751,20.4936,20.5038,32000.0
2008-07-22 13:30:00,40.24,40.35,40.2,40.29,22200.0,20.5038,20.5598,20.4834,20.5292,22200.0
2008-07-22 13:40:00,40.3,40.35,40.19,40.29,12300.0,20.5343,20.5598,20.4783,20.5292,12300.0
2008-07-22 13:50:00,40.3,40.62,40.28,40.62,18900.0,20.5343,20.6974,20.5241,20.6974,18900.0
2008-07-22 14:00:00,40.62,40.88,40.62,40.86,34400.0,20.6974,20.8299,20.6974,20.8197,34400.0
2008-07-22 14:10:00,40.87,40.92,40.65,40.73,26000.0,20.8248,20.8503,20.7127,20.7534,26000.0
2008-07-22 14:20:00,40.73,40.93,40.67,40.91,11400.0,20.7534,20.8553,20.7229,20.8452,11400.0
2008-07-22 14:30:00,40.89,40.89,40.7,40.76,170600.0,20.835,20.835,20.7382,20.7687,170600.0
2008-07-22 14:40:00,40.76,40.98,40.73,40.88,78400.0,20.7687,20.8808,20.7534,20.8299,78400.0
2008-07-22 14:50:00,40.87,40.94,40.8,40.88,12900.0,20.8248,20.8604,20.7891,20.8299,12900.0
2008-07-22 15:00:00,40.9,41.15,40.9,40.98,17000.0,20.8401,20.9674,20.8401,20.8808,17000.0
2008-07-22 15:10:00,40.98,41.11,40.83,40.92,23700.0,20.8808,20.9471,20.8044,20.8503,23700.0
2008-07-22 15:20:00,40.94,41.15,40.89,41.15,19200.0,20.8604,20.9674,20.835,20.9674,19200.0
2008-07-22 15:30:00,41.15,41.74,41.15,41.74,32600.0,20.9674,21.2681,20.9674,21.2681,32600.0
2008-07-22 15:40:00,41.74,42.0,41.61,41.73,58600.0,21.2681,21.4006,21.2018,21.263,58600.0
2008-07-22 15:50:00,41.72,41.98,41.66,41.79,91200.0,21.2579,21.3904,21.2273,21.2935,91200.0
2008-07-23 09:30:00,41.85,41.87,41.23,41.53,21200.0,21.3241,21.3343,21.0082,21.1611,21200.0
2008-07-23 09:40:00,41.58,42.11,41.39,41.99,30800.0,21.1865,21.4566,21.0897,21.3955,30800.0
2008-07-23 09:50:00,42.04,42.4,41.92,42.3,31900.0,21.4209,21.6044,21.3598,21.5534,31900.0
2008-07-23 10:00:00,42.4,42.8,42.19,42.69,25800.0,21.6044,21.8082,21.4974,21.7521,25800.0
2008-07-23 10:10:00,42.64,42.64,42.28,42.6,87300.0,21.7267,21.7267,21.5432,21.7063,87300.0
2008-07-23 10:20:00,42.6,42.78,42.56,42.73,28300.0,21.7063,21.798,21.6859,21.7725,28300.0
2008-07-23 10:30:00,42.73,42.98,42.59,42.81,23500.0,21.7725,21.8999,21.7012,21.8133,23500.0
2008-07-23 10:40:00,42.81,43.0,42.61,42.7,13500.0,21.8133,21.9101,21.7114,21.7572,13500.0
2008-07-23 10:50:00,42.74,43.0,42.4,42.43,37700.0,21.7776,21.9101,21.6044,21.6197,37700.0
2008-07-23 11:00:00,42.41,42.66,42.3,42.47,25800.0,21.6095,21.7368,21.5534,21.64,25800.0
2008-07-23 11:10:00,42.47,42.57,42.38,42.46,19700.0,21.64,21.691,21.5942,21.6349,19700.0
2008-07-23 11:20:00,42.47,42.5,42.02,42.02,34300.0,21.64,21.6553,21.4107,21.4107,34300.0
2008-07-23 11:30:00,41.94,42.09,41.78,41.8,15100.0,21.37,21.4464,21.2885,21.2986,15100.0
2008-07-23 11:40:00,41.84,41.94,41.56,41.56,25000.0,21.319,21.37,21.1764,21.1764,25000.0
2008-07-23 11:50:00,41.52,41.66,41.43,41.48,14100.0,21.156,21.2273,21.1101,21.1356,14100.0
2008-07-23 12:00:00,41.51,41.77,41.42,41.48,26100.0,21.1509,21.2834,21.105,21.1356,26100.0
2008-07-23 12:10:00,41.5,41.75,41.47,41.74,22700.0,21.1458,21.2732,21.1305,21.2681,22700.0
2008-07-23 12:20:00,41.74,41.9,41.65,41.68,19700.0,21.2681,21.3496,21.2222,21.2375,19700.0
2008-07-23 12:30:00,41.63,41.72,41.53,41.72,10400.0,21.212,21.2579,21.1611,21.2579,10400.0
2008-07-23 12:40:00,41.76,41.89,41.68,41.87,16400.0,21.2783,21.3445,21.2375,21.3343,16400.0
2008-07-23 12:50:00,41.84,41.94,41.79,41.88,8900.0,21.319,21.37,21.2935,21.3394,8900.0
2008-07-23 13:00:00,41.91,41.96,41.69,41.77,8100.0,21.3547,21.3802,21.2426,21.2834,8100.0
2008-07-23 13:10:00,41.76,42.0,41.72,41.91,17900.0,21.2783,21.4006,21.2579,21.3547,17900.0
2008-07-23 13:20:00,41.9,42.0,41.85,41.96,4500.0,21.3496,21.4006,21.3241,21.3802,4500.0
2008-07-23 13:30:00,41.97,42.0,41.7,42.0,15800.0,21.3853,21.4006,21.2477,21.4006,15800.0
2008-07-23 13:40:00,42.0,42.11,41.85,41.98,25900.0,21.4006,21.4566,21.3241,21.3904,25900.0
2008-07-23 13:50:00,42.0,42.0,41.7,41.88,13300.0,21.4006,21.4006,21.2477,21.3394,13300.0
2008-07-23 14:00:00,41.85,42.0,41.78,41.93,17000.0,21.3241,21.4006,21.2885,21.3649,17000.0
2008-07-23 14:10:00,41.91,42.0,41.83,41.94,9900.0,21.3547,21.4006,21.3139,21.37,9900.0
2008-07-23 14:20:00,41.95,42.03,41.9,42.0,32600.0,21.3751,21.4158,21.3496,21.4006,32600.0
2008-07-23 14:30:00,42.0,42.32,41.97,42.2,26000.0,21.4006,21.5636,21.3853,21.5025,26000.0
2008-07-23 14:40:00,42.18,42.35,42.18,42.21,26900.0,21.4923,21.5789,21.4923,21.5076,26900.0
2008-07-23 14:50:00,42.21,42.29,42.14,42.2,23000.0,21.5076,21.5483,21.4719,21.5025,23000.0
2008-07-23 15:00:00,42.2,42.25,42.07,42.09,14800.0,21.5025,21.5279,21.4362,21.4464,14800.0
2008-07-23 15:10:00,42.13,42.23,42.0,42.08,13000.0,21.4668,21.5177,21.4006,21.4413,13000.0
2008-07-23 15:20:00,42.08,42.2,41.96,42.01,14600.0,21.4413,21.5025,21.3802,21.4056,14600.0
2008-07-23 15:30:00,42.09,42.29,42.07,42.2,18800.0,21.4464,21.5483,21.4362,21.5025,18800.0
2008-07-23 15:40:00,42.2,42.55,42.2,42.47,58800.0,21.5025,21.6808,21.5025,21.64,58800.0
2008-07-23 15:50:00,42.49,42.55,42.13,42.15,55900.0,21.6502,21.6808,21.4668,21.477,55900.0
2008-07-24 09:30:00,41.84,42.16,41.57,41.58,14600.0,21.319,21.4821,21.1814,21.1865,14600.0
2008-07-24 09:40:00,41.62,41.86,41.62,41.68,18000.0,21.2069,21.3292,21.2069,21.2375,18000.0
2008-07-24 09:50:00,41.74,41.9,41.48,41.48,24800.0,21.2681,21.3496,21.1356,21.1356,24800.0
2008-07-24 10:00:00,41.46,41.47,40.74,40.74,51100.0,21.1254,21.1305,20.7585,20.7585,51100.0
2008-07-24 10:10:00,40.75,40.97,40.74,40.95,10900.0,20.7636,20.8757,20.7585,20.8655,10900.0
2008-07-24 10:20:00,40.99,41.09,40.83,40.84,12400.0,20.8859,20.9369,20.8044,20.8095,12400.0
2008-07-24 10:30:00,40.81,40.87,40.74,40.74,17400.0,20.7942,20.8248,20.7585,20.7585,17400.0
2008-07-24 10:40:00,40.74,40.82,40.34,40.49,50800.0,20.7585,20.7993,20.5547,20.6312,50800.0
2008-07-24 10:50:00,40.47,40.91,40.47,40.84,12100.0,20.621,20.8452,20.621,20.8095,12100.0
2008-07-24 11:00:00,40.81,40.84,40.63,40.7,26900.0,20.7942,20.8095,20.7025,20.7382,26900.0
2008-07-24 11:10:00,40.66,40.69,40.38,40.45,11000.0,20.7178,20.7331,20.5751,20.6108,11000.0
2008-07-24 11:20:00,40.44,40.63,40.44,40.47,83400.0,20.6057,20.7025,20.6057,20.621,83400.0
2008-07-24 11:30:00,40.55,41.05,40.49,41.05,17400.0,20.6617,20.9165,20.6312,20.9165,17400.0
2008-07-24 11:40:00,41.08,41.11,40.96,40.96,5600.0,20.9318,20.9471,20.8706,20.8706,5600.0
2008-07-24 11:50:00,40.94,41.03,40.91,41.03,5000.0,20.8604,20.9063,20.8452,20.9063,5000.0
2008-07-24 12:00:00,41.04,41.09,40.83,40.83,17200.0,20.9114,20.9369,20.8044,20.8044,17200.0
2008-07-24 12:10:00,40.83,40.83,40.58,40.58,10200.0,20.8044,20.8044,20.677,20.677,10200.0
2008-07-24 12:20:00,40.57,40.62,40.53,40.55,9100.0,20.6719,20.6974,20.6515,20.6617,9100.0
2008-07-24 12:30:00,40.59,40.76,40.46,40.49,21600.0,20.6821,20.7687,20.6159,20.6312,21600.0
2008-07-24 12:40:00,40.46,40.78,40.45,40.73,16300.0,20.6159,20.7789,20.6108,20.7534,16300.0
2008-07-24 12:50:00,40.75,40.75,40.45,40.53,8000.0,20.7636,20.7636,20.6108,20.6515,8000.0
2008-07-24 13:00:00,40.51,40.51,40.21,40.25,11200.0,20.6413,20.6413,20.4885,20.5089,11200.0
2008-07-24 13:10:00,40.25,40.57,40.25,40.57,14700.0,20.5089,20.6719,20.5089,20.6719,14700.0
2008-07-24 13:20:00,40.56,40.66,40.26,40.4,12400.0,20.6668,20.7178,20.514,20.5853,12400.0
2008-07-24 13:30:00,40.38,40.42,40.29,40.39,11700.0,20.5751,20.5955,20.5292,20.5802,11700.0
2008-07-24 13:40:00,40.41,40.45,40.33,40.45,5600.0,20.5904,20.6108,20.5496,20.6108,5600.0
2008-07-24 13:50:00,40.45,40.58,40.35,40.44,14200.0,20.6108,20.677,20.5598,20.6057,14200.0
2008-07-24 14:00:00,40.42,40.52,40.34,40.38,9400.0,20.5955,20.6464,20.5547,20.5751,9400.0
2008-07-24 14:10:00,40.34,40.46,40.15,40.46,32800.0,20.5547,20.6159,20.4579,20.6159,32800.0
2008-07-24 14:20:00,40.45,40.52,40.32,40.32,12100.0,20.6108,20.6464,20.5445,20.5445,12100.0
2008-07-24 14:30:00,40.33,40.33,40.19,40.25,17100.0,20.5496,20.5496,20.4783,20.5089,17100.0
2008-07-24 14:40:00,40.24,40.44,40.19,40.43,58600.0,20.5038,20.6057,20.4783,20.6006,58600.0
2008-07-24 14:50:00,40.44,40.49,40.26,40.48,29100.0,20.6057,20.6312,20.514,20.6261,29100.0
2008-07-24 15:00:00,40.49,40.7,40.37,40.7,27400.0,20.6312,20.7382,20.57,20.7382,27400.0
2008-07-24 15:10:00,40.69,40.82,40.35,40.45,20400.0,20.7331,20.7993,20.5598,20.6108,20400.0
2008-07-24 15:20:00,40.43,40.54,40.25,40.42,24500.0,20.6006,20.6566,20.5089,20.5955,24500.0
2008-07-24 15:30:00,40.45,40.45,40.2,40.25,41500.0,20.6108,20.6108,20.4834,20.5089,41500.0
2008-07-24 15:40:00,40.26,40.48,40.16,40.46,65600.0,20.514,20.6261,20.463,20.6159,65600.0
2008-07-24 15:50:00,40.46,40.47,39.92,39.92,200500.0,20.6159,20.621,20.3407,20.3407,200500.0
2008-07-25 09:30:00,40.22,40.54,39.91,40.47,23000.0,20.4936,20.6566,20.3356,20.621,23000.0
2008-07-25 09:40:00,40.5,40.5,40.05,40.45,17600.0,20.6362,20.6362,20.407,20.6108,17600.0
2008-07-25 09:50:00,40.54,41.61,40.52,41.56,17100.0,20.6566,21.2018,20.6464,21.1764,17100.0
2008-07-25 10:00:00,41.55,41.85,41.34,41.37,31900.0,21.1713,21.3241,21.0643,21.0795,31900.0
2008-07-25 10:10:00,41.39,41.53,40.96,40.98,27300.0,21.0897,21.1611,20.8706,20.8808,27300.0
2008-07-25 10:20:00,40.99,41.1,40.85,40.87,24400.0,20.8859,20.942,20.8146,20.8248,24400.0
2008-07-25 10:30:00,40.81,40.81,40.51,40.73,20400.0,20.7942,20.7942,20.6413,20.7534,20400.0
2008-07-25 10:40:00,40.68,41.02,40.68,40.91,9700.0,20.728,20.9012,20.728,20.8452,9700.0
2008-07-25 10:50:00,40.91,41.06,40.68,41.06,17000.0,20.8452,20.9216,20.728,20.9216,17000.0
2008-07-25 11:00:00,41.06,41.08,40.87,40.96,12200.0,20.9216,20.9318,20.8248,20.8706,12200.0
2008-07-25 11:10:00,40.92,41.11,40.89,40.93,26800.0,20.8503,20.9471,20.835,20.8553,26800.0
2008-07-25 11:20:00,40.91,41.02,40.64,40.92,14500.0,20.8452,20.9012,20.7076,20.8503,14500.0
2008-07-25 11:30:00,41.01,41.07,40.77,40.79,9400.0,20.8961,20.9267,20.7738,20.784,9400.0
2008-07-25 11:40:00,40.79,41.0,40.68,40.82,18500.0,20.784,20.891,20.728,20.7993,18500.0
2008-07-25 11:50:00,40.83,40.9,40.62,40.82,16000.0,20.8044,20.8401,20.6974,20.7993,16000.0
2008-07-25 12:00:00,40.76,40.87,40.6,40.86,12900.0,20.7687,20.8248,20.6872,20.8197,12900.0
2008-07-25 12:10:00,40.89,40.92,40.69,40.85,16400.0,20.835,20.8503,20.7331,20.8146,16400.0
2008-07-25 12:20:00,40.83,40.9,40.66,40.81,9900.0,20.8044,20.8401,20.7178,20.7942,9900.0
2008-07-25 12:30:00,40.8,40.8,40.63,40.67,8900.0,20.7891,20.7891,20.7025,20.7229,8900.0
2008-07-25 12:40:00,40.64,40.8,40.61,40.78,5800.0,20.7076,20.7891,20.6923,20.7789,5800.0
2008-07-25 12:50:00,40.76,40.91,40.53,40.77,9800.0,20.7687,20.8452,20.6515,20.7738,9800.0
2008-07-25 13:00:00,40.77,40.9,40.72,40.73,7300.0,20.7738,20.8401,20.7483,20.7534,7300.0
2008-07-25 13:10:00,40.78,40.79,40.49,40.74,11900.0,20.7789,20.784,20.6312,20.7585,11900.0
2008-07-25 13:20:00,40.7,40.84,40.4,40.46,12200.0,20.7382,20.8095,20.5853,20.6159,12200.0
2008-07-25 13:30:00,40.46,40.68,40.46,40.66,5600.0,20.6159,20.728,20.6159,20.7178,5600.0
2008-07-25 13:40:00,40.59,40.6,40.31,40.34,11300.0,20.6821,20.6872,20.5394,20.5547,11300.0
2008-07-25 13:50:00,40.36,40.58,40.27,40.37,9100.0,20.5649,20.677,20.5191,20.57,9100.0
2008-07-25 14:00:00,40.36,40.57,40.36,40.47,13000.0,20.5649,20.6719,20.5649,20.621,13000.0
2008-07-25 14:10:00,40.44,40.45,40.28,40.4,11300.0,20.6057,20.6108,20.5241,20.5853,11300.0
2008-07-25 14:20:00,40.44,40.45,40.24,40.26,11900.0,20.6057,20.6108,20.5038,20.514,11900.0
2008-07-25 14:30:00,40.26,40.32,40.16,40.25,19800.0,20.514,20.5445,20.463,20.5089,19800.0
2008-07-25 14:40:00,40.25,40.27,40.08,40.23,36500.0,20.5089,20.5191,20.4222,20.4987,36500.0
2008-07-25 14:50:00,40.23,40.42,40.11,40.31,32200.0,20.4987,20.5955,20.4375,20.5394,32200.0
2008-07-25 15:00:00,40.33,40.49,40.21,40.35,34500.0,20.5496,20.6312,20.4885,20.5598,34500.0
2008-07-25 15:10:00,40.35,40.38,40.19,40.38,23400.0,20.5598,20.5751,20.4783,20.5751,23400.0
2008-07-25 15:20:00,40.36,40.44,40.19,40.42,25800.0,20.5649,20.6057,20.4783,20.5955,25800.0
2008-07-25 15:30:00,40.42,40.44,40.16,40.22,18400.0,20.5955,20.6057,20.463,20.4936,18400.0
2008-07-25 15:40:00,40.25,40.54,40.13,40.51,21200.0,20.5089,20.6566,20.4477,20.6413,21200.0
2008-07-25 15:50:00,40.5,40.63,40.35,40.59,141600.0,20.6362,20.7025,20.5598,20.6821,141600.0
2008-07-28 09:30:00,40.55,41.12,40.5,41.12,3200.0,20.6617,20.9522,20.6362,20.9522,3200.0
2008-07-28 09:40:00,41.04,41.06,40.69,40.95,7400.0,20.9114,20.9216,20.7331,20.8655,7400.0
2008-07-28 09:50:00,40.93,41.11,40.89,40.98,11000.0,20.8553,20.9471,20.835,20.8808,11000.0
2008-07-28 10:00:00,40.96,40.96,40.77,40.91,10000.0,20.8706,20.8706,20.7738,20.8452,10000.0
2008-07-28 10:10:00,40.91,40.95,40.76,40.78,8300.0,20.8452,20.8655,20.7687,20.7789,8300.0
2008-07-28 10:20:00,40.78,40.78,40.65,40.72,6600.0,20.7789,20.7789,20.7127,20.7483,6600.0
2008-07-28 10:30:00,40.73,40.75,40.39,40.43,11000.0,20.7534,20.7636,20.5802,20.6006,11000.0
2008-07-28 10:40:00,40.43,40.46,40.3,40.35,20800.0,20.6006,20.6159,20.5343,20.5598,20800.0
2008-07-28 10:50:00,40.35,40.36,40.18,40.24,9400.0,20.5598,20.5649,20.4732,20.5038,9400.0
2008-07-28 11:00:00,40.23,40.3,39.9,39.9,70300.0,20.4987,20.5343,20.3305,20.3305,70300.0
2008-07-28 11:10:00,39.9,40.09,39.9,39.98,114800.0,20.3305,20.4273,20.3305,20.3713,114800.0
2008-07-28 11:20:00,39.95,40.06,39.94,40.04,22600.0,20.356,20.412,20.3509,20.4019,22600.0
2008-07-28 11:30:00,40.03,40.09,39.94,39.97,14200.0,20.3968,20.4273,20.3509,20.3662,14200.0
2008-07-28 11:40:00,39.95,40.29,39.95,40.26,22700.0,20.356,20.5292,20.356,20.514,22700.0
2008-07-28 11:50:00,40.28,40.54,40.22,40.33,13500.0,20.5241,20.6566,20.4936,20.5496,13500.0
2008-07-28 12:00:00,40.34,40.55,40.33,40.39,7800.0,20.5547,20.6617,20.5496,20.5802,7800.0
2008-07-28 12:10:00,40.39,40.71,40.37,40.66,9700.0,20.5802,20.7432,20.57,20.7178,9700.0
2008-07-28 12:20:00,40.67,40.73,40.53,40.56,8600.0,20.7229,20.7534,20.6515,20.6668,8600.0
2008-07-28 12:30:00,40.57,40.85,40.55,40.78,15800.0,20.6719,20.8146,20.6617,20.7789,15800.0
2008-07-28 12:40:00,40.79,40.79,40.44,40.44,42300.0,20.784,20.784,20.6057,20.6057,42300.0
2008-07-28 12:50:00,40.44,40.54,40.19,40.24,18700.0,20.6057,20.6566,20.4783,20.5038,18700.0
2008-07-28 13:00:00,40.27,40.27,40.06,40.14,18500.0,20.5191,20.5191,20.412,20.4528,18500.0
2008-07-28 13:10:00,40.13,40.16,39.95,40.05,18400.0,20.4477,20.463,20.356,20.407,18400.0
2008-07-28 13:20:00,40.05,40.22,40.0,40.17,15600.0,20.407,20.4936,20.3815,20.4681,15600.0
2008-07-28 13:30:00,40.15,40.17,40.05,40.05,10700.0,20.4579,20.4681,20.407,20.407,10700.0
2008-07-28 13:40:00,40.03,40.03,39.95,39.96,12500.0,20.3968,20.3968,20.356,20.3611,12500.0
2008-07-28 13:50:00,39.96,40.14,39.95,39.95,24900.0,20.3611,20.4528,20.356,20.356,24900.0
2008-07-28 14:00:00,39.95,40.03,39.92,39.95,21500.0,20.356,20.3968,20.3407,20.356,21500.0
2008-07-28 14:10:00,39.95,40.03,39.94,40.01,18900.0,20.356,20.3968,20.3509,20.3866,18900.0
2008-07-28 14:20:00,40.01,40.03,39.93,39.97,16000.0,20.3866,20.3968,20.3458,20.3662,16000.0
2008-07-28 14:30:00,39.96,40.03,39.93,39.95,28700.0,20.3611,20.3968,20.3458,20.356,28700.0
2008-07-28 14:40:00,39.95,39.99,39.9,39.95,35200.0,20.356,20.3764,20.3305,20.356,35200.0
2008-07-28 14:50:00,39.95,39.95,39.78,39.83,26400.0,20.356,20.356,20.2694,20.2949,26400.0
2008-07-28 15:00:00,39.83,40.0,39.83,39.88,33800.0,20.2949,20.3815,20.2949,20.3203,33800.0
2008-07-28 15:10:00,39.87,40.02,39.84,39.98,16600.0,20.3152,20.3917,20.3,20.3713,16600.0
2008-07-28 15:20:00,39.95,40.05,39.93,40.03,13700.0,20.356,20.407,20.3458,20.3968,13700.0
2008-07-28 15:30:00,40.06,40.06,39.96,39.96,20500.0,20.412,20.412,20.3611,20.3611,20500.0
2008-07-28 15:40:00,40.0,40.04,39.75,39.85,197000.0,20.3815,20.4019,20.2541,20.305,197000.0
2008-07-28 15:50:00,39.85,39.87,39.65,39.68,243000.0,20.305,20.3152,20.2031,20.2184,243000.0
2008-07-29 09:30:00,40.06,40.11,39.82,39.87,9600.0,20.412,20.4375,20.2898,20.3152,9600.0
2008-07-29 09:40:00,39.85,39.95,39.68,39.77,8300.0,20.305,20.356,20.2184,20.2643,8300.0
2008-07-29 09:50:00,39.73,40.12,39.59,39.74,22900.0,20.2439,20.4426,20.1726,20.249,22900.0
2008-07-29 10:00:00,39.81,40.28,39.75,40.25,31000.0,20.2847,20.5241,20.2541,20.5089,31000.0
2008-07-29 10:10:00,40.3,40.32,39.63,39.79,38400.0,20.5343,20.5445,20.1929,20.2745,38400.0
2008-07-29 10:20:00,39.72,40.17,39.67,40.17,17100.0,20.2388,20.4681,20.2133,20.4681,17100.0
2008-07-29 10:30:00,40.17,40.3,40.11,40.23,27400.0,20.4681,20.5343,20.4375,20.4987,27400.0
2008-07-29 10:40:00,40.29,40.53,40.27,40.41,14100.0,20.5292,20.6515,20.5191,20.5904,14100.0
2008-07-29 10:50:00,40.43,40.43,40.23,40.35,11900.0,20.6006,20.6006,20.4987,20.5598,11900.0
2008-07-29 11:00:00,40.39,40.5,40.38,40.47,11800.0,20.5802,20.6362,20.5751,20.621,11800.0
2008-07-29 11:10:00,40.47,40.5,40.43,40.48,10300.0,20.621,20.6362,20.6006,20.6261,10300.0
2008-07-29 11:20:00,40.48,40.6,40.41,40.52,13500.0,20.6261,20.6872,20.5904,20.6464,13500.0
2008-07-29 11:30:00,40.55,40.61,40.47,40.61,7500.0,20.6617,20.6923,20.621,20.6923,7500.0
2008-07-29 11:40:00,40.63,40.97,40.63,40.97,11600.0,20.7025,20.8757,20.7025,20.8757,11600.0
2008-07-29 11:50:00,40.98,41.02,40.88,40.93,9300.0,20.8808,20.9012,20.8299,20.8553,9300.0
2008-07-29 12:00:00,40.93,41.15,40.93,41.15,13400.0,20.8553,20.9674,20.8553,20.9674,13400.0
2008-07-29 12:10:00,41.17,41.45,41.13,41.42,20600.0,20.9776,21.1203,20.9573,21.105,20600.0
2008-07-29 12:20:00,41.41,41.63,41.39,41.6,53000.0,21.0999,21.212,21.0897,21.1967,53000.0
2008-07-29 12:30:00,41.59,41.9,41.57,41.79,55300.0,21.1916,21.3496,21.1814,21.2935,55300.0
2008-07-29 12:40:00,41.79,41.9,41.71,41.84,38100.0,21.2935,21.3496,21.2528,21.319,38100.0
2008-07-29 12:50:00,41.8,41.93,41.8,41.92,29100.0,21.2986,21.3649,21.2986,21.3598,29100.0
2008-07-29 13:00:00,41.91,42.02,41.9,41.96,69500.0,21.3547,21.4107,21.3496,21.3802,69500.0
2008-07-29 13:10:00,41.96,41.96,41.74,41.94,53500.0,21.3802,21.3802,21.2681,21.37,53500.0
2008-07-29 13:20:00,41.95,41.95,41.67,41.72,22500.0,21.3751,21.3751,21.2324,21.2579,22500.0
2008-07-29 13:30:00,41.72,41.81,41.6,41.65,18600.0,21.2579,21.3037,21.1967,21.2222,18600.0
2008-07-29 13:40:00,41.63,41.78,41.62,41.7,21000.0,21.212,21.2885,21.2069,21.2477,21000.0
2008-07-29 13:50:00,41.68,41.75,41.66,41.7,23800.0,21.2375,21.2732,21.2273,21.2477,23800.0
2008-07-29 14:00:00,41.7,41.98,41.5,41.96,36100.0,21.2477,21.3904,21.1458,21.3802,36100.0
2008-07-29 14:10:00,41.94,42.12,41.89,42.1,76900.0,21.37,21.4617,21.3445,21.4515,76900.0
2008-07-29 14:20:00,42.06,42.09,41.96,42.0,31900.0,21.4311,21.4464,21.3802,21.4006,31900.0
2008-07-29 14:30:00,42.0,42.02,41.86,41.9,17100.0,21.4006,21.4107,21.3292,21.3496,17100.0
2008-07-29 14:40:00,41.9,41.96,41.76,41.84,29700.0,21.3496,21.3802,21.2783,21.319,29700.0
2008-07-29 14:50:00,41.84,41.89,41.74,41.86,24100.0,21.319,21.3445,21.2681,21.3292,24100.0
2008-07-29 15:00:00,41.89,42.0,41.65,41.9,28900.0,21.3445,21.4006,21.2222,21.3496,28900.0
2008-07-29 15:10:00,41.87,42.07,41.77,41.98,24400.0,21.3343,21.4362,21.2834,21.3904,24400.0
2008-07-29 15:20:00,41.99,42.07,41.93,42.07,33500.0,21.3955,21.4362,21.3649,21.4362,33500.0
2008-07-29 15:30:00,42.09,42.52,42.06,42.48,45100.0,21.4464,21.6655,21.4311,21.6451,45100.0
2008-07-29 15:40:00,42.48,42.7,42.45,42.45,41700.0,21.6451,21.7572,21.6298,21.6298,41700.0
2008-07-29 15:50:00,42.45,42.87,42.26,42.6,136600.0,21.6298,21.8438,21.533,21.7063,136600.0
2008-07-30 09:30:00,42.72,42.81,42.63,42.73,21400.0,21.7674,21.8133,21.7216,21.7725,21400.0
2008-07-30 09:40:00,42.72,42.72,42.1,42.23,19600.0,21.7674,21.7674,21.4515,21.5177,19600.0
2008-07-30 09:50:00,42.27,42.62,42.25,42.43,13300.0,21.5381,21.7165,21.5279,21.6197,13300.0
2008-07-30 10:00:00,42.34,42.76,42.26,42.72,14700.0,21.5738,21.7878,21.533,21.7674,14700.0
2008-07-30 10:10:00,42.67,42.87,42.49,42.75,16000.0,21.7419,21.8438,21.6502,21.7827,16000.0
2008-07-30 10:20:00,42.79,43.08,42.63,43.04,22800.0,21.8031,21.9509,21.7216,21.9305,22800.0
2008-07-30 10:30:00,43.03,43.07,42.85,43.03,29200.0,21.9254,21.9458,21.8337,21.9254,29200.0
2008-07-30 10:40:00,43.02,43.06,42.93,42.93,27900.0,21.9203,21.9407,21.8744,21.8744,27900.0
2008-07-30 10:50:00,42.95,43.11,42.91,42.98,49800.0,21.8846,21.9661,21.8642,21.8999,49800.0
2008-07-30 11:00:00,43.0,43.2,42.97,43.14,12800.0,21.9101,22.012,21.8948,21.9814,12800.0
2008-07-30 11:10:00,43.18,43.2,42.93,43.0,25600.0,22.0018,22.012,21.8744,21.9101,25600.0
2008-07-30 11:20:00,43.0,43.01,42.87,42.95,16400.0,21.9101,21.9152,21.8438,21.8846,16400.0
2008-07-30 11:30:00,42.98,43.05,42.89,42.94,27500.0,21.8999,21.9356,21.854,21.8795,27500.0
2008-07-30 11:40:00,42.94,43.04,42.91,42.94,49300.0,21.8795,21.9305,21.8642,21.8795,49300.0
2008-07-30 11:50:00,42.93,43.02,42.93,42.93,17700.0,21.8744,21.9203,21.8744,21.8744,17700.0
2008-07-30 12:00:00,42.95,43.0,42.86,42.86,46200.0,21.8846,21.9101,21.8388,21.8388,46200.0
2008-07-30 12:10:00,42.88,42.88,42.51,42.8,31000.0,21.8489,21.8489,21.6604,21.8082,31000.0
2008-07-30 12:20:00,42.81,42.99,42.67,42.75,20600.0,21.8133,21.905,21.7419,21.7827,20600.0
2008-07-30 12:30:00,42.74,42.88,42.33,42.56,67500.0,21.7776,21.8489,21.5687,21.6859,67500.0
2008-07-30 12:40:00,42.56,42.65,42.53,42.58,38800.0,21.6859,21.7317,21.6706,21.6961,38800.0
2008-07-30 12:50:00,42.57,42.58,42.41,42.45,52900.0,21.691,21.6961,21.6095,21.6298,52900.0
2008-07-30 13:00:00,42.43,42.51,42.35,42.37,7800.0,21.6197,21.6604,21.5789,21.5891,7800.0
2008-07-30 13:10:00,42.35,42.68,42.35,42.51,13600.0,21.5789,21.747,21.5789,21.6604,13600.0
2008-07-30 13:20:00,42.51,42.61,42.47,42.55,12100.0,21.6604,21.7114,21.64,21.6808,12100.0
2008-07-30 13:30:00,42.55,42.55,42.43,42.5,22700.0,21.6808,21.6808,21.6197,21.6553,22700.0
2008-07-30 13:40:00,42.47,42.52,42.31,42.31,16500.0,21.64,21.6655,21.5585,21.5585,16500.0
2008-07-30 13:50:00,42.29,42.3,41.98,42.04,14100.0,21.5483,21.5534,21.3904,21.4209,14100.0
2008-07-30 14:00:00,42.04,42.2,41.93,42.17,14500.0,21.4209,21.5025,21.3649,21.4872,14500.0
2008-07-30 14:10:00,42.19,42.36,42.17,42.35,13900.0,21.4974,21.584,21.4872,21.5789,13900.0
2008-07-30 14:20:00,42.4,42.59,42.33,42.59,13200.0,21.6044,21.7012,21.5687,21.7012,13200.0
2008-07-30 14:30:00,42.58,43.02,42.15,42.76,85200.0,21.6961,21.9203,21.477,21.7878,85200.0
2008-07-30 14:40:00,42.75,42.77,42.63,42.73,9500.0,21.7827,21.7929,21.7216,21.7725,9500.0
2008-07-30 14:50:00,42.72,42.73,42.44,42.54,17000.0,21.7674,21.7725,21.6247,21.6757,17000.0
2008-07-30 15:00:00,42.51,42.72,42.51,42.72,16100.0,21.6604,21.7674,21.6604,21.7674,16100.0
2008-07-30 15:10:00,42.72,42.75,42.63,42.65,22600.0,21.7674,21.7827,21.7216,21.7317,22600.0
2008-07-30 15:20:00,42.66,42.77,42.66,42.76,51700.0,21.7368,21.7929,21.7368,21.7878,51700.0
2008-07-30 15:30:00,42.74,43.07,42.74,43.0,55200.0,21.7776,21.9458,21.7776,21.9101,55200.0
2008-07-30 15:40:00,42.99,43.19,42.91,43.11,36100.0,21.905,22.0069,21.8642,21.9661,36100.0
2008-07-30 15:50:00,43.13,43.28,42.83,42.9,79500.0,21.9763,22.0528,21.8235,21.8591,79500.0
2008-07-31 09:30:00,42.29,42.49,42.02,42.49,10400.0,21.5483,21.6502,21.4107,21.6502,10400.0
2008-07-31 09:40:00,42.48,43.39,42.41,42.81,30800.0,21.6451,22.1088,21.6095,21.8133,30800.0
2008-07-31 09:50:00,42.87,43.21,42.86,43.15,51800.0,21.8438,22.0171,21.8388,21.9865,51800.0
2008-07-31 10:00:00,43.11,43.24,43.05,43.14,30500.0,21.9661,22.0324,21.9356,21.9814,30500.0
2008-07-31 10:10:00,43.14,43.46,42.95,43.15,23000.0,21.9814,22.1445,21.8846,21.9865,23000.0
2008-07-31 10:20:00,43.11,43.43,42.99,43.38,18900.0,21.9661,22.1292,21.905,22.1037,18900.0
2008-07-31 10:30:00,43.38,43.39,43.12,43.23,12900.0,22.1037,22.1088,21.9712,22.0273,12900.0
2008-07-31 10:40:00,43.26,43.29,43.17,43.17,10500.0,22.0426,22.0579,21.9967,21.9967,10500.0
2008-07-31 10:50:00,43.21,43.22,43.11,43.22,12500.0,22.0171,22.0222,21.9661,22.0222,12500.0
2008-07-31 11:00:00,43.21,43.28,43.14,43.14,13400.0,22.0171,22.0528,21.9814,21.9814,13400.0
2008-07-31 11:10:00,43.15,43.18,43.04,43.07,9100.0,21.9865,22.0018,21.9305,21.9458,9100.0
2008-07-31 11:20:00,43.05,43.05,42.92,42.94,11700.0,21.9356,21.9356,21.8693,21.8795,11700.0
2008-07-31 11:30:00,42.91,42.94,42.7,42.72,8000.0,21.8642,21.8795,21.7572,21.7674,8000.0
2008-07-31 11:40:00,42.72,42.79,42.6,42.67,5900.0,21.7674,21.8031,21.7063,21.7419,5900.0
2008-07-31 11:50:00,42.63,42.8,42.62,42.73,11900.0,21.7216,21.8082,21.7165,21.7725,11900.0
2008-07-31 12:00:00,42.75,42.78,42.75,42.75,7000.0,21.7827,21.798,21.7827,21.7827,7000.0
2008-07-31 12:10:00,42.75,42.75,42.18,42.26,11400.0,21.7827,21.7827,21.4923,21.533,11400.0
2008-07-31 12:20:00,42.3,42.57,42.29,42.45,9200.0,21.5534,21.691,21.5483,21.6298,9200.0
2008-07-31 12:30:00,42.5,42.5,42.44,42.47,12300.0,21.6553,21.6553,21.6247,21.64,12300.0
2008-07-31 12:40:00,42.44,42.58,42.41,42.58,191300.0,21.6247,21.6961,21.6095,21.6961,191300.0
2008-07-31 12:50:00,42.6,42.74,42.58,42.72,22800.0,21.7063,21.7776,21.6961,21.7674,22800.0
2008-07-31 13:00:00,42.74,42.83,42.72,42.83,4400.0,21.7776,21.8235,21.7674,21.8235,4400.0
2008-07-31 13:10:00,42.79,42.82,42.6,42.66,32400.0,21.8031,21.8184,21.7063,21.7368,32400.0
2008-07-31 13:20:00,42.72,42.81,42.71,42.81,5200.0,21.7674,21.8133,21.7623,21.8133,5200.0
2008-07-31 13:30:00,42.8,42.83,42.72,42.78,7400.0,21.8082,21.8235,21.7674,21.798,7400.0
2008-07-31 13:40:00,42.78,42.78,42.75,42.78,17200.0,21.798,21.798,21.7827,21.798,17200.0
2008-07-31 13:50:00,42.78,42.82,42.76,42.76,16400.0,21.798,21.8184,21.7878,21.7878,16400.0
2008-07-31 14:00:00,42.79,43.0,42.79,43.0,14600.0,21.8031,21.9101,21.8031,21.9101,14600.0
2008-07-31 14:10:00,43.0,43.05,42.91,43.05,18600.0,21.9101,21.9356,21.8642,21.9356,18600.0
2008-07-31 14:20:00,43.04,43.12,42.94,42.95,31600.0,21.9305,21.9712,21.8795,21.8846,31600.0
2008-07-31 14:30:00,42.95,43.2,42.94,43.16,23600.0,21.8846,22.012,21.8795,21.9916,23600.0
2008-07-31 14:40:00,43.19,43.19,42.95,43.02,11900.0,22.0069,22.0069,21.8846,21.9203,11900.0
2008-07-31 14:50:00,43.0,43.07,42.91,42.94,11200.0,21.9101,21.9458,21.8642,21.8795,11200.0
2008-07-31 15:00:00,42.95,43.23,42.95,43.23,20500.0,21.8846,22.0273,21.8846,22.0273,20500.0
2008-07-31 15:10:00,43.21,43.28,43.1,43.16,23800.0,22.0171,22.0528,21.961,21.9916,23800.0
2008-07-31 15:20:00,43.14,43.14,42.97,43.02,30800.0,21.9814,21.9814,21.8948,21.9203,30800.0
2008-07-31 15:30:00,43.02,43.07,42.9,42.93,34700.0,21.9203,21.9458,21.8591,21.8744,34700.0
2008-07-31 15:40:00,42.93,43.0,42.6,42.69,62700.0,21.8744,21.9101,21.7063,21.7521,62700.0
2008-07-31 15:50:00,42.7,42.97,42.53,42.97,73500.0,21.7572,21.8948,21.6706,21.8948,73500.0
2008-08-01 09:30:00,43.19,43.28,43.1,43.25,31900.0,22.0069,22.0528,21.961,22.0375,31900.0
2008-08-01 09:40:00,43.23,43.23,42.28,42.31,28300.0,22.0273,22.0273,21.5432,21.5585,28300.0
2008-08-01 09:50:00,42.35,42.55,42.07,42.21,31900.0,21.5789,21.6808,21.4362,21.5076,31900.0
2008-08-01 10:00:00,42.23,42.43,42.07,42.28,14900.0,21.5177,21.6197,21.4362,21.5432,14900.0
2008-08-01 10:10:00,42.24,42.24,42.09,42.09,12800.0,21.5228,21.5228,21.4464,21.4464,12800.0
2008-08-01 10:20:00,42.16,42.25,42.03,42.18,20100.0,21.4821,21.5279,21.4158,21.4923,20100.0
2008-08-01 10:30:00,42.19,42.48,42.16,42.48,19100.0,21.4974,21.6451,21.4821,21.6451,19100.0
2008-08-01 10:40:00,42.47,42.56,42.25,42.44,34100.0,21.64,21.6859,21.5279,21.6247,34100.0
2008-08-01 10:50:00,42.44,42.49,42.36,42.39,9700.0,21.6247,21.6502,21.584,21.5993,9700.0
2008-08-01 11:00:00,42.39,42.39,42.02,42.05,12800.0,21.5993,21.5993,21.4107,21.426,12800.0
2008-08-01 11:10:00,42.07,42.26,42.04,42.26,9600.0,21.4362,21.533,21.4209,21.533,9600.0
2008-08-01 11:20:00,42.27,42.49,42.26,42.41,8900.0,21.5381,21.6502,21.533,21.6095,8900.0
2008-08-01 11:30:00,42.41,42.57,42.39,42.49,23500.0,21.6095,21.691,21.5993,21.6502,23500.0
2008-08-01 11:40:00,42.5,42.53,42.27,42.29,16100.0,21.6553,21.6706,21.5381,21.5483,16100.0
2008-08-01 11:50:00,42.3,42.35,42.28,42.35,36500.0,21.5534,21.5789,21.5432,21.5789,36500.0
2008-08-01 12:00:00,42.35,42.41,42.27,42.3,35600.0,21.5789,21.6095,21.5381,21.5534,35600.0
2008-08-01 12:10:00,42.3,42.31,42.21,42.22,12900.0,21.5534,21.5585,21.5076,21.5126,12900.0
2008-08-01 12:20:00,42.21,42.29,42.19,42.2,4500.0,21.5076,21.5483,21.4974,21.5025,4500.0
2008-08-01 12:30:00,42.2,42.3,42.16,42.27,24200.0,21.5025,21.5534,21.4821,21.5381,24200.0
2008-08-01 12:40:00,42.25,42.29,42.23,42.25,19400.0,21.5279,21.5483,21.5177,21.5279,19400.0
2008-08-01 12:50:00,42.25,42.3,42.21,42.24,4800.0,21.5279,21.5534,21.5076,21.5228,4800.0
2008-08-01 13:00:00,42.24,42.3,42.24,42.25,4200.0,21.5228,21.5534,21.5228,21.5279,4200.0
2008-08-01 13:10:00,42.3,42.38,42.26,42.37,13400.0,21.5534,21.5942,21.533,21.5891,13400.0
2008-08-01 13:20:00,42.43,42.44,42.28,42.33,4500.0,21.6197,21.6247,21.5432,21.5687,4500.0
2008-08-01 13:30:00,42.33,42.48,42.32,42.44,4300.0,21.5687,21.6451,21.5636,21.6247,4300.0
2008-08-01 13:40:00,42.42,42.48,42.22,42.46,8100.0,21.6146,21.6451,21.5126,21.6349,8100.0
2008-08-01 13:50:00,42.47,42.54,42.38,42.54,4900.0,21.64,21.6757,21.5942,21.6757,4900.0
2008-08-01 14:00:00,42.54,42.54,42.24,42.41,14800.0,21.6757,21.6757,21.5228,21.6095,14800.0
2008-08-01 14:10:00,42.41,42.46,42.31,42.37,9800.0,21.6095,21.6349,21.5585,21.5891,9800.0
2008-08-01 14:20:00,42.34,42.59,42.34,42.57,5200.0,21.5738,21.7012,21.5738,21.691,5200.0
2008-08-01 14:30:00,42.6,42.74,42.56,42.74,9800.0,21.7063,21.7776,21.6859,21.7776,9800.0
2008-08-01 14:40:00,42.71,42.99,42.71,42.97,15100.0,21.7623,21.905,21.7623,21.8948,15100.0
2008-08-01 14:50:00,42.99,43.0,42.9,42.99,10800.0,21.905,21.9101,21.8591,21.905,10800.0
2008-08-01 15:00:00,43.0,43.06,42.86,42.94,16700.0,21.9101,21.9407,21.8388,21.8795,16700.0
2008-08-01 15:10:00,42.96,43.05,42.91,42.93,13900.0,21.8897,21.9356,21.8642,21.8744,13900.0
2008-08-01 15:20:00,42.93,43.04,42.91,42.99,7000.0,21.8744,21.9305,21.8642,21.905,7000.0
2008-08-01 15:30:00,42.98,43.0,42.89,43.0,17000.0,21.8999,21.9101,21.854,21.9101,17000.0
2008-08-01 15:40:00,43.0,43.0,42.84,42.89,18300.0,21.9101,21.9101,21.8286,21.854,18300.0
2008-08-01 15:50:00,42.86,43.0,42.85,42.89,25300.0,21.8388,21.9101,21.8337,21.854,25300.0
2008-08-04 09:30:00,42.99,43.05,42.5,42.5,7600.0,21.905,21.9356,21.6553,21.6553,7600.0
2008-08-04 09:40:00,42.51,42.54,42.31,42.38,9900.0,21.6604,21.6757,21.5585,21.5942,9900.0
2008-08-04 09:50:00,42.37,42.76,42.36,42.57,12700.0,21.5891,21.7878,21.584,21.691,12700.0
2008-08-04 10:00:00,42.59,42.69,42.34,42.69,6000.0,21.7012,21.7521,21.5738,21.7521,6000.0
2008-08-04 10:10:00,42.67,42.77,42.53,42.67,6400.0,21.7419,21.7929,21.6706,21.7419,6400.0
2008-08-04 10:20:00,42.71,43.08,42.71,43.08,11000.0,21.7623,21.9509,21.7623,21.9509,11000.0
2008-08-04 10:30:00,43.08,43.08,42.83,42.91,8600.0,21.9509,21.9509,21.8235,21.8642,8600.0
2008-08-04 10:40:00,42.91,43.03,42.77,42.8,5900.0,21.8642,21.9254,21.7929,21.8082,5900.0
2008-08-04 10:50:00,42.84,43.03,42.83,43.0,8400.0,21.8286,21.9254,21.8235,21.9101,8400.0
2008-08-04 11:00:00,42.95,42.95,42.63,42.78,7900.0,21.8846,21.8846,21.7216,21.798,7900.0
2008-08-04 11:10:00,42.74,42.77,42.66,42.67,5800.0,21.7776,21.7929,21.7368,21.7419,5800.0
2008-08-04 11:20:00,42.61,42.65,42.42,42.42,5200.0,21.7114,21.7317,21.6146,21.6146,5200.0
2008-08-04 11:30:00,42.34,42.69,42.34,42.69,10800.0,21.5738,21.7521,21.5738,21.7521,10800.0
2008-08-04 11:40:00,42.63,42.92,42.5,42.5,8100.0,21.7216,21.8693,21.6553,21.6553,8100.0
2008-08-04 11:50:00,42.54,42.58,42.36,42.44,8200.0,21.6757,21.6961,21.584,21.6247,8200.0
2008-08-04 12:00:00,42.47,42.47,42.32,42.35,3300.0,21.64,21.64,21.5636,21.5789,3300.0
2008-08-04 12:10:00,42.35,42.57,42.35,42.52,6300.0,21.5789,21.691,21.5789,21.6655,6300.0
2008-08-04 12:20:00,42.57,42.71,42.57,42.71,4600.0,21.691,21.7623,21.691,21.7623,4600.0
2008-08-04 12:30:00,42.71,42.72,42.47,42.54,8500.0,21.7623,21.7674,21.64,21.6757,8500.0
2008-08-04 12:40:00,42.47,42.52,42.33,42.33,4900.0,21.64,21.6655,21.5687,21.5687,4900.0
2008-08-04 12:50:00,42.35,42.4,42.31,42.36,64500.0,21.5789,21.6044,21.5585,21.584,64500.0
2008-08-04 13:00:00,42.36,42.45,42.31,42.38,5900.0,21.584,21.6298,21.5585,21.5942,5900.0
2008-08-04 13:10:00,42.39,42.59,42.38,42.54,6100.0,21.5993,21.7012,21.5942,21.6757,6100.0
2008-08-04 13:20:00,42.38,42.96,42.38,42.93,23000.0,21.5942,21.8897,21.5942,21.8744,23000.0
2008-08-04 13:30:00,42.86,42.96,42.86,42.95,7800.0,21.8388,21.8897,21.8388,21.8846,7800.0
2008-08-04 13:40:00,42.94,42.99,42.91,42.94,6700.0,21.8795,21.905,21.8642,21.8795,6700.0
2008-08-04 13:50:00,42.97,43.0,42.93,42.98,28900.0,21.8948,21.9101,21.8744,21.8999,28900.0
2008-08-04 14:00:00,42.94,42.97,42.81,42.83,9200.0,21.8795,21.8948,21.8133,21.8235,9200.0
2008-08-04 14:10:00,42.8,42.89,42.79,42.89,8800.0,21.8082,21.854,21.8031,21.854,8800.0
2008-08-04 14:20:00,42.9,42.97,42.78,42.81,10300.0,21.8591,21.8948,21.798,21.8133,10300.0
2008-08-04 14:30:00,42.82,42.82,42.69,42.74,11200.0,21.8184,21.8184,21.7521,21.7776,11200.0
2008-08-04 14:40:00,42.77,42.92,42.77,42.92,10700.0,21.7929,21.8693,21.7929,21.8693,10700.0
2008-08-04 14:50:00,42.89,42.93,42.74,42.74,18000.0,21.854,21.8744,21.7776,21.7776,18000.0
2008-08-04 15:00:00,42.74,42.75,42.63,42.64,15400.0,21.7776,21.7827,21.7216,21.7267,15400.0
2008-08-04 15:10:00,42.65,42.74,42.55,42.72,13000.0,21.7317,21.7776,21.6808,21.7674,13000.0
2008-08-04 15:20:00,42.71,42.73,42.45,42.45,13800.0,21.7623,21.7725,21.6298,21.6298,13800.0
2008-08-04 15:30:00,42.43,42.96,42.41,42.94,13200.0,21.6197,21.8897,21.6095,21.8795,13200.0
2008-08-04 15:40:00,42.93,42.93,42.63,42.75,18400.0,21.8744,21.8744,21.7216,21.7827,18400.0
2008-08-04 15:50:00,42.76,42.83,42.57,42.6,38900.0,21.7878,21.8235,21.691,21.7063,38900.0
2008-08-05 09:30:00,43.05,43.67,42.82,43.05,14500.0,21.9356,22.2515,21.8184,21.9356,14500.0
2008-08-05 09:40:00,42.98,42.99,42.11,42.29,28100.0,21.8999,21.905,21.4566,21.5483,28100.0
2008-08-05 09:50:00,42.29,42.66,41.98,42.5,59200.0,21.5483,21.7368,21.3904,21.6553,59200.0
2008-08-05 10:00:00,42.5,42.87,42.46,42.55,30800.0,21.6553,21.8438,21.6349,21.6808,30800.0
2008-08-05 10:10:00,42.55,42.9,42.38,42.9,50300.0,21.6808,21.8591,21.5942,21.8591,50300.0
2008-08-05 10:20:00,42.89,43.06,42.85,42.98,14900.0,21.854,21.9407,21.8337,21.8999,14900.0
2008-08-05 10:30:00,43.02,43.06,42.89,42.96,29200.0,21.9203,21.9407,21.854,21.8897,29200.0
2008-08-05 10:40:00,43.04,43.07,42.95,42.95,4800.0,21.9305,21.9458,21.8846,21.8846,4800.0
2008-08-05 10:50:00,42.95,42.96,42.82,42.92,15200.0,21.8846,21.8897,21.8184,21.8693,15200.0
2008-08-05 11:00:00,42.93,43.06,42.92,43.02,6800.0,21.8744,21.9407,21.8693,21.9203,6800.0
2008-08-05 11:10:00,43.05,43.07,42.94,42.95,5400.0,21.9356,21.9458,21.8795,21.8846,5400.0
2008-08-05 11:20:00,42.93,42.95,42.81,42.91,6000.0,21.8744,21.8846,21.8133,21.8642,6000.0
2008-08-05 11:30:00,42.92,42.94,42.85,42.93,18300.0,21.8693,21.8795,21.8337,21.8744,18300.0
2008-08-05 11:40:00,42.91,43.0,42.84,43.0,8300.0,21.8642,21.9101,21.8286,21.9101,8300.0
2008-08-05 11:50:00,43.0,43.01,42.89,42.95,13300.0,21.9101,21.9152,21.854,21.8846,13300.0
2008-08-05 12:00:00,42.94,42.96,42.92,42.93,5800.0,21.8795,21.8897,21.8693,21.8744,5800.0
2008-08-05 12:10:00,42.93,42.95,42.6,42.9,51300.0,21.8744,21.8846,21.7063,21.8591,51300.0
2008-08-05 12:20:00,42.91,43.06,42.91,43.05,12100.0,21.8642,21.9407,21.8642,21.9356,12100.0
2008-08-05 12:30:00,43.07,43.19,43.05,43.17,8400.0,21.9458,22.0069,21.9356,21.9967,8400.0
2008-08-05 12:40:00,43.17,43.35,43.06,43.29,11400.0,21.9967,22.0884,21.9407,22.0579,11400.0
2008-08-05 12:50:00,43.26,43.26,43.04,43.15,4400.0,22.0426,22.0426,21.9305,21.9865,4400.0
2008-08-05 13:00:00,43.11,43.23,43.11,43.18,4200.0,21.9661,22.0273,21.9661,22.0018,4200.0
2008-08-05 13:10:00,43.19,43.21,43.03,43.12,18600.0,22.0069,22.0171,21.9254,21.9712,18600.0
2008-08-05 13:20:00,43.15,43.25,43.12,43.12,15700.0,21.9865,22.0375,21.9712,21.9712,15700.0
2008-08-05 13:30:00,43.14,43.36,43.14,43.3,16100.0,21.9814,22.0935,21.9814,22.0629,16100.0
2008-08-05 13:40:00,43.35,43.39,43.27,43.32,10600.0,22.0884,22.1088,22.0477,22.0731,10600.0
2008-08-05 13:50:00,43.32,43.34,43.13,43.31,7100.0,22.0731,22.0833,21.9763,22.068,7100.0
2008-08-05 14:00:00,43.24,43.26,42.99,43.01,6900.0,22.0324,22.0426,21.905,21.9152,6900.0
2008-08-05 14:10:00,43.02,43.39,43.0,43.16,12000.0,21.9203,22.1088,21.9101,21.9916,12000.0
2008-08-05 14:20:00,43.17,43.4,43.07,43.34,16800.0,21.9967,22.1139,21.9458,22.0833,16800.0
2008-08-05 14:30:00,43.34,43.34,43.13,43.19,11700.0,22.0833,22.0833,21.9763,22.0069,11700.0
2008-08-05 14:40:00,43.17,43.64,43.16,43.5,14300.0,21.9967,22.2362,21.9916,22.1649,14300.0
2008-08-05 14:50:00,43.5,43.59,43.44,43.48,204900.0,22.1649,22.2107,22.1343,22.1547,204900.0
2008-08-05 15:00:00,43.5,43.5,43.32,43.36,13900.0,22.1649,22.1649,22.0731,22.0935,13900.0
2008-08-05 15:10:00,43.37,43.46,43.34,43.42,25100.0,22.0986,22.1445,22.0833,22.1241,25100.0
2008-08-05 15:20:00,43.4,43.45,43.34,43.39,19800.0,22.1139,22.1394,22.0833,22.1088,19800.0
2008-08-05 15:30:00,43.38,43.45,43.34,43.42,23000.0,22.1037,22.1394,22.0833,22.1241,23000.0
2008-08-05 15:40:00,43.45,43.74,43.44,43.49,28500.0,22.1394,22.2871,22.1343,22.1598,28500.0
2008-08-05 15:50:00,43.49,44.48,43.49,43.83,128500.0,22.1598,22.6642,22.1598,22.333,128500.0
2008-08-06 09:30:00,43.92,44.42,43.92,44.3,19800.0,22.3789,22.6336,22.3789,22.5725,19800.0
2008-08-06 09:40:00,44.31,44.35,43.94,44.16,31900.0,22.5776,22.598,22.3891,22.5012,31900.0
2008-08-06 09:50:00,44.13,44.28,44.02,44.16,57600.0,22.4859,22.5623,22.4298,22.5012,57600.0
2008-08-06 10:00:00,44.17,44.19,43.94,44.06,12700.0,22.5062,22.5164,22.3891,22.4502,12700.0
2008-08-06 10:10:00,44.02,44.07,43.7,43.71,10100.0,22.4298,22.4553,22.2668,22.2719,10100.0
2008-08-06 10:20:00,43.71,43.81,43.61,43.68,34500.0,22.2719,22.3228,22.2209,22.2566,34500.0
2008-08-06 10:30:00,43.68,43.94,43.59,43.7,17200.0,22.2566,22.3891,22.2107,22.2668,17200.0
2008-08-06 10:40:00,43.7,43.88,43.68,43.83,10800.0,22.2668,22.3585,22.2566,22.333,10800.0
2008-08-06 10:50:00,43.85,43.9,43.78,43.89,12300.0,22.3432,22.3687,22.3075,22.3636,12300.0
2008-08-06 11:00:00,43.88,44.17,43.79,44.15,35400.0,22.3585,22.5062,22.3126,22.4961,35400.0
2008-08-06 11:10:00,44.16,44.33,44.13,44.19,60700.0,22.5012,22.5878,22.4859,22.5164,60700.0
2008-08-06 11:20:00,44.19,44.29,44.16,44.26,23200.0,22.5164,22.5674,22.5012,22.5521,23200.0
2008-08-06 11:30:00,44.23,44.33,44.16,44.29,11500.0,22.5368,22.5878,22.5012,22.5674,11500.0
2008-08-06 11:40:00,44.29,44.33,44.22,44.24,11400.0,22.5674,22.5878,22.5317,22.5419,11400.0
2008-08-06 11:50:00,44.22,44.39,44.07,44.34,63500.0,22.5317,22.6183,22.4553,22.5929,63500.0
2008-08-06 12:00:00,44.32,44.4,44.29,44.4,82700.0,22.5827,22.6234,22.5674,22.6234,82700.0
2008-08-06 12:10:00,44.4,44.43,44.33,44.42,11700.0,22.6234,22.6387,22.5878,22.6336,11700.0
2008-08-06 12:20:00,44.4,44.59,44.22,44.55,37600.0,22.6234,22.7203,22.5317,22.6999,37600.0
2008-08-06 12:30:00,44.56,44.78,44.54,44.78,12700.0,22.705,22.8171,22.6948,22.8171,12700.0
2008-08-06 12:40:00,44.78,44.84,44.71,44.79,31700.0,22.8171,22.8476,22.7814,22.8222,31700.0
2008-08-06 12:50:00,44.79,44.94,44.75,44.92,12900.0,22.8222,22.8986,22.8018,22.8884,12900.0
2008-08-06 13:00:00,44.93,44.98,44.81,44.92,6400.0,22.8935,22.919,22.8323,22.8884,6400.0
2008-08-06 13:10:00,44.9,45.07,44.88,45.06,12900.0,22.8782,22.9648,22.868,22.9597,12900.0
2008-08-06 13:20:00,45.02,45.08,44.91,45.04,13800.0,22.9394,22.9699,22.8833,22.9495,13800.0
2008-08-06 13:30:00,45.04,45.18,45.0,45.15,13800.0,22.9495,23.0209,22.9292,23.0056,13800.0
2008-08-06 13:40:00,45.15,45.41,45.12,45.14,85300.0,23.0056,23.1381,22.9903,23.0005,85300.0
2008-08-06 13:50:00,45.09,45.12,44.65,44.77,36000.0,22.975,22.9903,22.7508,22.812,36000.0
2008-08-06 14:00:00,44.77,44.77,44.39,44.43,14700.0,22.812,22.812,22.6183,22.6387,14700.0
2008-08-06 14:10:00,44.43,44.44,44.27,44.29,24200.0,22.6387,22.6438,22.5572,22.5674,24200.0
2008-08-06 14:20:00,44.29,44.38,44.2,44.28,16200.0,22.5674,22.6132,22.5215,22.5623,16200.0
2008-08-06 14:30:00,44.31,44.74,44.28,44.74,27400.0,22.5776,22.7967,22.5623,22.7967,27400.0
2008-08-06 14:40:00,44.75,44.97,44.74,44.95,20300.0,22.8018,22.9139,22.7967,22.9037,20300.0
2008-08-06 14:50:00,44.95,45.37,44.95,45.15,29100.0,22.9037,23.1177,22.9037,23.0056,29100.0
2008-08-06 15:00:00,45.11,45.11,44.98,45.06,16700.0,22.9852,22.9852,22.919,22.9597,16700.0
2008-08-06 15:10:00,45.03,45.04,44.91,44.94,24900.0,22.9444,22.9495,22.8833,22.8986,24900.0
2008-08-06 15:20:00,44.96,44.99,44.9,44.95,28100.0,22.9088,22.9241,22.8782,22.9037,28100.0
2008-08-06 15:30:00,44.97,44.99,44.73,44.75,33900.0,22.9139,22.9241,22.7916,22.8018,33900.0
2008-08-06 15:40:00,44.74,44.75,44.4,44.49,53400.0,22.7967,22.8018,22.6234,22.6693,53400.0
2008-08-06 15:50:00,44.5,44.55,44.22,44.24,48700.0,22.6744,22.6999,22.5317,22.5419,48700.0
2008-08-07 09:30:00,43.81,44.0,43.2,43.49,38000.0,22.3228,22.4196,22.012,22.1598,38000.0
2008-08-07 09:40:00,43.49,43.75,43.41,43.5,34600.0,22.1598,22.2922,22.119,22.1649,34600.0
2008-08-07 09:50:00,43.47,43.55,43.46,43.55,12000.0,22.1496,22.1903,22.1445,22.1903,12000.0
2008-08-07 10:00:00,43.55,44.11,43.51,44.1,23100.0,22.1903,22.4757,22.17,22.4706,23100.0
2008-08-07 10:10:00,44.03,44.4,43.95,44.35,15500.0,22.4349,22.6234,22.3941,22.598,15500.0
2008-08-07 10:20:00,44.38,44.5,44.25,44.49,14000.0,22.6132,22.6744,22.547,22.6693,14000.0
2008-08-07 10:30:00,44.51,44.88,44.43,44.67,23000.0,22.6795,22.868,22.6387,22.761,23000.0
2008-08-07 10:40:00,44.7,44.7,44.32,44.43,17900.0,22.7763,22.7763,22.5827,22.6387,17900.0
2008-08-07 10:50:00,44.43,44.48,44.37,44.46,8200.0,22.6387,22.6642,22.6082,22.654,8200.0
2008-08-07 11:00:00,44.51,44.55,44.4,44.46,11200.0,22.6795,22.6999,22.6234,22.654,11200.0
2008-08-07 11:10:00,44.49,44.53,44.4,44.47,8700.0,22.6693,22.6897,22.6234,22.6591,8700.0
2008-08-07 11:20:00,44.47,44.56,44.45,44.48,9400.0,22.6591,22.705,22.6489,22.6642,9400.0
2008-08-07 11:30:00,44.46,44.76,44.43,44.71,11100.0,22.654,22.8069,22.6387,22.7814,11100.0
2008-08-07 11:40:00,44.71,44.78,44.63,44.63,13700.0,22.7814,22.8171,22.7406,22.7406,13700.0
2008-08-07 11:50:00,44.64,44.73,44.61,44.64,14800.0,22.7457,22.7916,22.7304,22.7457,14800.0
2008-08-07 12:00:00,44.64,44.68,44.62,44.65,17500.0,22.7457,22.7661,22.7355,22.7508,17500.0
2008-08-07 12:10:00,44.66,45.0,44.65,44.99,13300.0,22.7559,22.9292,22.7508,22.9241,13300.0
2008-08-07 12:20:00,44.97,45.16,44.92,45.11,12500.0,22.9139,23.0107,22.8884,22.9852,12500.0
2008-08-07 12:30:00,45.13,45.13,44.96,45.03,22200.0,22.9954,22.9954,22.9088,22.9444,22200.0
2008-08-07 12:40:00,44.97,45.06,44.92,45.02,40400.0,22.9139,22.9597,22.8884,22.9394,40400.0
2008-08-07 12:50:00,45.0,45.35,44.96,45.3,16200.0,22.9292,23.1075,22.9088,23.082,16200.0
2008-08-07 13:00:00,45.34,45.4,45.25,45.32,18900.0,23.1024,23.133,23.0565,23.0922,18900.0
2008-08-07 13:10:00,45.3,45.35,45.3,45.35,10000.0,23.082,23.1075,23.082,23.1075,10000.0
2008-08-07 13:20:00,45.33,45.67,45.33,45.64,14600.0,23.0973,23.2706,23.0973,23.2553,14600.0
2008-08-07 13:30:00,45.64,45.74,45.43,45.43,15900.0,23.2553,23.3062,23.1483,23.1483,15900.0
2008-08-07 13:40:00,45.4,45.43,45.06,45.07,9900.0,23.133,23.1483,22.9597,22.9648,9900.0
2008-08-07 13:50:00,45.1,45.1,44.94,45.06,19400.0,22.9801,22.9801,22.8986,22.9597,19400.0
2008-08-07 14:00:00,45.06,45.09,44.94,44.96,39600.0,22.9597,22.975,22.8986,22.9088,39600.0
2008-08-07 14:10:00,44.97,45.1,44.78,44.82,29700.0,22.9139,22.9801,22.8171,22.8374,29700.0
2008-08-07 14:20:00,44.85,44.91,44.75,44.78,23500.0,22.8527,22.8833,22.8018,22.8171,23500.0
2008-08-07 14:30:00,44.79,44.92,44.68,44.73,25400.0,22.8222,22.8884,22.7661,22.7916,25400.0
2008-08-07 14:40:00,44.73,44.76,44.65,44.74,17000.0,22.7916,22.8069,22.7508,22.7967,17000.0
2008-08-07 14:50:00,44.73,44.75,44.34,44.34,21500.0,22.7916,22.8018,22.5929,22.5929,21500.0
2008-08-07 15:00:00,44.34,44.45,44.0,44.09,22400.0,22.5929,22.6489,22.4196,22.4655,22400.0
2008-08-07 15:10:00,44.08,44.29,44.05,44.13,13100.0,22.4604,22.5674,22.4451,22.4859,13100.0
2008-08-07 15:20:00,44.1,44.26,44.03,44.24,18300.0,22.4706,22.5521,22.4349,22.5419,18300.0
2008-08-07 15:30:00,44.24,44.34,44.1,44.17,39000.0,22.5419,22.5929,22.4706,22.5062,39000.0
2008-08-07 15:40:00,44.16,44.36,44.02,44.03,26300.0,22.5012,22.6031,22.4298,22.4349,26300.0
2008-08-07 15:50:00,44.04,44.22,44.0,44.04,60700.0,22.44,22.5317,22.4196,22.44,60700.0
2008-08-08 09:30:00,43.59,45.0,43.59,44.84,340500.0,22.2107,22.9292,22.2107,22.8476,340500.0
2008-08-08 09:40:00,44.82,45.47,44.79,45.41,62200.0,22.8374,23.1686,22.8222,23.1381,62200.0
2008-08-08 09:50:00,45.46,45.84,45.35,45.84,44600.0,23.1635,23.3572,23.1075,23.3572,44600.0
2008-08-08 10:00:00,45.79,45.85,45.44,45.71,43200.0,23.3317,23.3623,23.1534,23.2909,43200.0
2008-08-08 10:10:00,45.68,45.69,45.48,45.54,16300.0,23.2756,23.2807,23.1737,23.2043,16300.0
2008-08-08 10:20:00,45.54,45.6,45.36,45.51,19300.0,23.2043,23.2349,23.1126,23.189,19300.0
2008-08-08 10:30:00,45.49,45.52,45.3,45.41,22100.0,23.1788,23.1941,23.082,23.1381,22100.0
2008-08-08 10:40:00,45.36,45.4,45.35,45.36,11000.0,23.1126,23.133,23.1075,23.1126,11000.0
2008-08-08 10:50:00,45.39,45.49,45.36,45.46,51700.0,23.1279,23.1788,23.1126,23.1635,51700.0
2008-08-08 11:00:00,45.46,45.6,45.44,45.6,15500.0,23.1635,23.2349,23.1534,23.2349,15500.0
2008-08-08 11:10:00,45.6,45.6,45.5,45.56,23000.0,23.2349,23.2349,23.1839,23.2145,23000.0
2008-08-08 11:20:00,45.57,45.6,45.53,45.53,14100.0,23.2196,23.2349,23.1992,23.1992,14100.0
2008-08-08 11:30:00,45.53,45.6,45.5,45.52,20200.0,23.1992,23.2349,23.1839,23.1941,20200.0
2008-08-08 11:40:00,45.51,45.6,45.5,45.6,13500.0,23.189,23.2349,23.1839,23.2349,13500.0
2008-08-08 11:50:00,45.6,45.66,45.56,45.66,11400.0,23.2349,23.2655,23.2145,23.2655,11400.0
2008-08-08 12:00:00,45.65,45.92,45.64,45.88,17400.0,23.2604,23.3979,23.2553,23.3776,17400.0
2008-08-08 12:10:00,45.9,46.1,45.87,46.08,14500.0,23.3877,23.4897,23.3725,23.4795,14500.0
2008-08-08 12:20:00,46.08,46.26,46.05,46.21,11600.0,23.4795,23.5712,23.4642,23.5457,11600.0
2008-08-08 12:30:00,46.17,46.17,46.0,46.04,35600.0,23.5253,23.5253,23.4387,23.4591,35600.0
2008-08-08 12:40:00,46.03,46.07,45.99,46.03,8700.0,23.454,23.4744,23.4336,23.454,8700.0
2008-08-08 12:50:00,46.01,46.03,45.9,46.0,19400.0,23.4438,23.454,23.3877,23.4387,19400.0
2008-08-08 13:00:00,45.97,46.0,45.8,45.81,8200.0,23.4234,23.4387,23.3368,23.3419,8200.0
2008-08-08 13:10:00,45.8,46.01,45.75,46.0,13800.0,23.3368,23.4438,23.3113,23.4387,13800.0
2008-08-08 13:20:00,45.99,46.02,45.87,45.88,14200.0,23.4336,23.4489,23.3725,23.3776,14200.0
2008-08-08 13:30:00,45.89,46.05,45.88,46.01,13400.0,23.3826,23.4642,23.3776,23.4438,13400.0
2008-08-08 13:40:00,46.01,46.06,45.97,46.0,25000.0,23.4438,23.4693,23.4234,23.4387,25000.0
2008-08-08 13:50:00,46.01,46.01,45.95,45.95,18900.0,23.4438,23.4438,23.4132,23.4132,18900.0
2008-08-08 14:00:00,45.97,46.01,45.92,45.97,72600.0,23.4234,23.4438,23.3979,23.4234,72600.0
2008-08-08 14:10:00,45.96,46.08,45.79,46.0,69700.0,23.4183,23.4795,23.3317,23.4387,69700.0
2008-08-08 14:20:00,45.99,46.07,45.87,45.99,29000.0,23.4336,23.4744,23.3725,23.4336,29000.0
2008-08-08 14:30:00,45.97,45.99,45.86,45.9,35900.0,23.4234,23.4336,23.3674,23.3877,35900.0
2008-08-08 14:40:00,45.89,46.04,45.89,45.9,69500.0,23.3826,23.4591,23.3826,23.3877,69500.0
2008-08-08 14:50:00,45.91,46.02,45.91,45.98,26100.0,23.3928,23.4489,23.3928,23.4285,26100.0
2008-08-08 15:00:00,45.97,46.06,45.93,45.97,26100.0,23.4234,23.4693,23.403,23.4234,26100.0
2008-08-08 15:10:00,45.99,46.05,45.91,45.96,62900.0,23.4336,23.4642,23.3928,23.4183,62900.0
2008-08-08 15:20:00,45.92,46.0,45.92,46.0,11000.0,23.3979,23.4387,23.3979,23.4387,11000.0
2008-08-08 15:30:00,46.0,46.03,45.89,45.97,37400.0,23.4387,23.454,23.3826,23.4234,37400.0
2008-08-08 15:40:00,46.0,46.26,45.76,45.87,84600.0,23.4387,23.5712,23.3164,23.3725,84600.0
2008-08-08 15:50:00,45.8,45.96,45.5,45.74,97100.0,23.3368,23.4183,23.1839,23.3062,97100.0
2008-08-11 09:30:00,45.9,46.38,45.87,46.34,28600.0,23.3877,23.6323,23.3725,23.6119,28600.0
2008-08-11 09:40:00,46.36,46.5,46.15,46.15,28000.0,23.6221,23.6935,23.5151,23.5151,28000.0
2008-08-11 09:50:00,46.22,46.33,46.01,46.22,10900.0,23.5508,23.6068,23.4438,23.5508,10900.0
2008-08-11 10:00:00,46.24,46.25,45.96,46.04,13400.0,23.561,23.5661,23.4183,23.4591,13400.0
2008-08-11 10:10:00,46.04,46.04,45.93,45.99,24100.0,23.4591,23.4591,23.403,23.4336,24100.0
2008-08-11 10:20:00,46.0,46.0,45.9,45.95,15100.0,23.4387,23.4387,23.3877,23.4132,15100.0
2008-08-11 10:30:00,45.93,45.97,45.9,45.92,41500.0,23.403,23.4234,23.3877,23.3979,41500.0
2008-08-11 10:40:00,45.92,45.99,45.83,45.89,69500.0,23.3979,23.4336,23.3521,23.3826,69500.0
2008-08-11 10:50:00,45.9,46.05,45.81,46.02,19000.0,23.3877,23.4642,23.3419,23.4489,19000.0
2008-08-11 11:00:00,46.06,46.3,46.0,46.29,14100.0,23.4693,23.5916,23.4387,23.5865,14100.0
2008-08-11 11:10:00,46.29,46.45,46.27,46.4,17400.0,23.5865,23.668,23.5763,23.6425,17400.0
2008-08-11 11:20:00,46.45,46.68,46.35,46.62,26400.0,23.668,23.7852,23.617,23.7546,26400.0
2008-08-11 11:30:00,46.65,46.84,46.65,46.79,14200.0,23.7699,23.8667,23.7699,23.8412,14200.0
2008-08-11 11:40:00,46.83,46.83,46.69,46.79,10600.0,23.8616,23.8616,23.7903,23.8412,10600.0
2008-08-11 11:50:00,46.82,46.86,46.54,46.64,21000.0,23.8565,23.8769,23.7138,23.7648,21000.0
2008-08-11 12:00:00,46.61,46.61,46.44,46.48,19200.0,23.7495,23.7495,23.6629,23.6833,19200.0
2008-08-11 12:10:00,46.48,46.48,46.39,46.39,51400.0,23.6833,23.6833,23.6374,23.6374,51400.0
2008-08-11 12:20:00,46.42,46.56,46.38,46.47,26600.0,23.6527,23.724,23.6323,23.6782,26600.0
2008-08-11 12:30:00,46.5,46.53,46.42,46.5,17500.0,23.6935,23.7088,23.6527,23.6935,17500.0
2008-08-11 12:40:00,46.52,46.58,46.42,46.46,19800.0,23.7037,23.7342,23.6527,23.6731,19800.0
2008-08-11 12:50:00,46.46,46.62,46.42,46.47,15300.0,23.6731,23.7546,23.6527,23.6782,15300.0
2008-08-11 13:00:00,46.47,46.5,46.33,46.38,30800.0,23.6782,23.6935,23.6068,23.6323,30800.0
2008-08-11 13:10:00,46.43,46.51,46.38,46.4,13100.0,23.6578,23.6986,23.6323,23.6425,13100.0
2008-08-11 13:20:00,46.4,46.54,46.38,46.53,22200.0,23.6425,23.7138,23.6323,23.7088,22200.0
2008-08-11 13:30:00,46.56,46.71,46.51,46.66,18500.0,23.724,23.8005,23.6986,23.775,18500.0
2008-08-11 13:40:00,46.65,46.66,46.49,46.66,12200.0,23.7699,23.775,23.6884,23.775,12200.0
2008-08-11 13:50:00,46.66,46.86,46.35,46.35,36700.0,23.775,23.8769,23.617,23.617,36700.0
2008-08-11 14:00:00,46.35,46.4,46.25,46.4,62200.0,23.617,23.6425,23.5661,23.6425,62200.0
2008-08-11 14:10:00,46.4,46.44,46.31,46.33,26600.0,23.6425,23.6629,23.5967,23.6068,26600.0
2008-08-11 14:20:00,46.35,46.4,46.25,46.36,16500.0,23.617,23.6425,23.5661,23.6221,16500.0
2008-08-11 14:30:00,46.35,46.37,46.25,46.32,20300.0,23.617,23.6272,23.5661,23.6018,20300.0
2008-08-11 14:40:00,46.28,46.33,46.04,46.07,24800.0,23.5814,23.6068,23.4591,23.4744,24800.0
2008-08-11 14:50:00,46.06,46.5,45.9,46.32,49400.0,23.4693,23.6935,23.3877,23.6018,49400.0
2008-08-11 15:00:00,46.33,46.66,46.33,46.54,40000.0,23.6068,23.775,23.6068,23.7138,40000.0
2008-08-11 15:10:00,46.53,46.6,46.51,46.57,13500.0,23.7088,23.7444,23.6986,23.7291,13500.0
2008-08-11 15:20:00,46.57,46.65,46.51,46.54,22800.0,23.7291,23.7699,23.6986,23.7138,22800.0
2008-08-11 15:30:00,46.55,46.56,46.39,46.5,29300.0,23.7189,23.724,23.6374,23.6935,29300.0
2008-08-11 15:40:00,46.5,46.56,46.45,46.52,37700.0,23.6935,23.724,23.668,23.7037,37700.0
2008-08-11 15:50:00,46.54,46.7,46.43,46.59,42100.0,23.7138,23.7954,23.6578,23.7393,42100.0
2008-08-12 09:30:00,46.09,46.89,46.03,46.63,41700.0,23.4846,23.8922,23.454,23.7597,41700.0
2008-08-12 09:40:00,46.59,46.98,46.59,46.62,29700.0,23.7393,23.938,23.7393,23.7546,29700.0
2008-08-12 09:50:00,46.6,46.75,46.49,46.63,22700.0,23.7444,23.8209,23.6884,23.7597,22700.0
2008-08-12 10:00:00,46.64,46.83,46.63,46.74,21300.0,23.7648,23.8616,23.7597,23.8158,21300.0
2008-08-12 10:10:00,46.73,46.75,46.55,46.64,22600.0,23.8107,23.8209,23.7189,23.7648,22600.0
2008-08-12 10:20:00,46.64,46.64,46.45,46.53,4900.0,23.7648,23.7648,23.668,23.7088,4900.0
2008-08-12 10:30:00,46.52,46.53,46.24,46.51,14500.0,23.7037,23.7088,23.561,23.6986,14500.0
2008-08-12 10:40:00,46.5,46.51,46.33,46.35,15400.0,23.6935,23.6986,23.6068,23.617,15400.0
2008-08-12 10:50:00,46.36,46.41,46.23,46.37,35900.0,23.6221,23.6476,23.5559,23.6272,35900.0
2008-08-12 11:00:00,46.38,46.45,46.3,46.44,28200.0,23.6323,23.668,23.5916,23.6629,28200.0
2008-08-12 11:10:00,46.45,46.45,46.23,46.34,20500.0,23.668,23.668,23.5559,23.6119,20500.0
2008-08-12 11:20:00,46.35,46.4,46.02,46.4,29500.0,23.617,23.6425,23.4489,23.6425,29500.0
2008-08-12 11:30:00,46.4,46.5,46.27,46.47,36800.0,23.6425,23.6935,23.5763,23.6782,36800.0
2008-08-12 11:40:00,46.5,46.5,46.38,46.4,33200.0,23.6935,23.6935,23.6323,23.6425,33200.0
2008-08-12 11:50:00,46.42,46.48,46.37,46.42,7200.0,23.6527,23.6833,23.6272,23.6527,7200.0
2008-08-12 12:00:00,46.4,46.46,46.38,46.4,12100.0,23.6425,23.6731,23.6323,23.6425,12100.0
2008-08-12 12:10:00,46.4,46.45,46.36,46.4,17100.0,23.6425,23.668,23.6221,23.6425,17100.0
2008-08-12 12:20:00,46.4,46.4,46.2,46.21,5700.0,23.6425,23.6425,23.5406,23.5457,5700.0
2008-08-12 12:30:00,46.17,46.21,46.13,46.17,7400.0,23.5253,23.5457,23.5049,23.5253,7400.0
2008-08-12 12:40:00,46.18,46.31,46.18,46.31,6700.0,23.5304,23.5967,23.5304,23.5967,6700.0
2008-08-12 12:50:00,46.31,46.45,46.3,46.45,32400.0,23.5967,23.668,23.5916,23.668,32400.0
2008-08-12 13:00:00,46.45,46.5,46.44,46.5,11200.0,23.668,23.6935,23.6629,23.6935,11200.0
2008-08-12 13:10:00,46.5,46.5,46.43,46.47,14100.0,23.6935,23.6935,23.6578,23.6782,14100.0
2008-08-12 13:20:00,46.46,46.5,46.44,46.49,14800.0,23.6731,23.6935,23.6629,23.6884,14800.0
2008-08-12 13:30:00,46.5,46.5,46.45,46.47,9500.0,23.6935,23.6935,23.668,23.6782,9500.0
2008-08-12 13:40:00,46.46,46.5,46.46,46.48,6200.0,23.6731,23.6935,23.6731,23.6833,6200.0
2008-08-12 13:50:00,46.47,46.5,46.42,46.5,9600.0,23.6782,23.6935,23.6527,23.6935,9600.0
2008-08-12 14:00:00,46.49,46.5,46.41,46.43,12300.0,23.6884,23.6935,23.6476,23.6578,12300.0
2008-08-12 14:10:00,46.43,46.48,46.36,46.43,11500.0,23.6578,23.6833,23.6221,23.6578,11500.0
2008-08-12 14:20:00,46.43,46.51,46.41,46.47,67700.0,23.6578,23.6986,23.6476,23.6782,67700.0
2008-08-12 14:30:00,46.47,46.47,46.39,46.43,10300.0,23.6782,23.6782,23.6374,23.6578,10300.0
2008-08-12 14:40:00,46.43,46.48,46.42,46.44,17800.0,23.6578,23.6833,23.6527,23.6629,17800.0
2008-08-12 14:50:00,46.46,46.47,46.31,46.36,16800.0,23.6731,23.6782,23.5967,23.6221,16800.0
2008-08-12 15:00:00,46.35,46.42,46.06,46.35,54200.0,23.617,23.6527,23.4693,23.617,54200.0
2008-08-12 15:10:00,46.3,46.37,46.25,46.35,18600.0,23.5916,23.6272,23.5661,23.617,18600.0
2008-08-12 15:20:00,46.32,46.43,46.24,46.38,14300.0,23.6018,23.6578,23.561,23.6323,14300.0
2008-08-12 15:30:00,46.35,46.41,46.14,46.21,40100.0,23.617,23.6476,23.51,23.5457,40100.0
2008-08-12 15:40:00,46.22,46.34,45.84,46.15,64300.0,23.5508,23.6119,23.3572,23.5151,64300.0
2008-08-12 15:50:00,46.15,46.5,46.09,46.5,44300.0,23.5151,23.6935,23.4846,23.6935,44300.0
2008-08-13 09:30:00,46.58,46.63,46.13,46.13,48300.0,23.7342,23.7597,23.5049,23.5049,48300.0
2008-08-13 09:40:00,46.18,46.31,45.77,45.84,11300.0,23.5304,23.5967,23.3215,23.3572,11300.0
2008-08-13 09:50:00,45.84,46.12,45.81,46.0,12000.0,23.3572,23.4998,23.3419,23.4387,12000.0
2008-08-13 10:00:00,46.0,46.47,45.94,46.0,24300.0,23.4387,23.6782,23.4081,23.4387,24300.0
2008-08-13 10:10:00,46.0,46.34,45.98,46.29,26800.0,23.4387,23.6119,23.4285,23.5865,26800.0
2008-08-13 10:20:00,46.35,46.43,46.24,46.25,5800.0,23.617,23.6578,23.561,23.5661,5800.0
2008-08-13 10:30:00,46.22,46.22,46.05,46.05,6200.0,23.5508,23.5508,23.4642,23.4642,6200.0
2008-08-13 10:40:00,46.05,46.09,45.95,46.07,7400.0,23.4642,23.4846,23.4132,23.4744,7400.0
2008-08-13 10:50:00,46.01,46.19,46.0,46.19,8700.0,23.4438,23.5355,23.4387,23.5355,8700.0
2008-08-13 11:00:00,46.22,46.39,46.16,46.25,11700.0,23.5508,23.6374,23.5202,23.5661,11700.0
2008-08-13 11:10:00,46.27,46.4,46.23,46.4,15100.0,23.5763,23.6425,23.5559,23.6425,15100.0
2008-08-13 11:20:00,46.39,46.39,46.16,46.16,9200.0,23.6374,23.6374,23.5202,23.5202,9200.0
2008-08-13 11:30:00,46.2,46.2,46.01,46.11,64700.0,23.5406,23.5406,23.4438,23.4947,64700.0
2008-08-13 11:40:00,46.12,46.29,46.1,46.2,5300.0,23.4998,23.5865,23.4897,23.5406,5300.0
2008-08-13 11:50:00,46.2,46.24,45.98,46.06,8800.0,23.5406,23.561,23.4285,23.4693,8800.0
2008-08-13 12:00:00,46.1,46.14,46.02,46.04,4500.0,23.4897,23.51,23.4489,23.4591,4500.0
2008-08-13 12:10:00,46.0,46.1,46.0,46.03,5200.0,23.4387,23.4897,23.4387,23.454,5200.0
2008-08-13 12:20:00,46.08,46.09,45.95,46.04,10600.0,23.4795,23.4846,23.4132,23.4591,10600.0
2008-08-13 12:30:00,46.07,46.1,45.86,45.94,20600.0,23.4744,23.4897,23.3674,23.4081,20600.0
2008-08-13 12:40:00,45.94,46.06,45.94,46.01,6500.0,23.4081,23.4693,23.4081,23.4438,6500.0
2008-08-13 12:50:00,46.02,46.02,45.86,45.9,13400.0,23.4489,23.4489,23.3674,23.3877,13400.0
2008-08-13 13:00:00,45.9,45.97,45.9,45.95,4900.0,23.3877,23.4234,23.3877,23.4132,4900.0
2008-08-13 13:10:00,45.93,45.93,45.87,45.89,10500.0,23.403,23.403,23.3725,23.3826,10500.0
2008-08-13 13:20:00,45.89,45.96,45.87,45.89,19700.0,23.3826,23.4183,23.3725,23.3826,19700.0
2008-08-13 13:30:00,45.88,45.99,45.82,45.9,16000.0,23.3776,23.4336,23.347,23.3877,16000.0
2008-08-13 13:40:00,45.9,45.96,45.71,45.73,17300.0,23.3877,23.4183,23.2909,23.3011,17300.0
2008-08-13 13:50:00,45.74,45.98,45.7,45.94,7500.0,23.3062,23.4285,23.2858,23.4081,7500.0
2008-08-13 14:00:00,45.93,45.93,45.74,45.9,30400.0,23.403,23.403,23.3062,23.3877,30400.0
2008-08-13 14:10:00,45.9,46.0,45.88,45.91,80200.0,23.3877,23.4387,23.3776,23.3928,80200.0
2008-08-13 14:20:00,45.91,45.96,45.88,45.92,10200.0,23.3928,23.4183,23.3776,23.3979,10200.0
2008-08-13 14:30:00,45.91,46.02,45.87,45.96,21000.0,23.3928,23.4489,23.3725,23.4183,21000.0
2008-08-13 14:40:00,45.95,46.11,45.9,45.92,27200.0,23.4132,23.4947,23.3877,23.3979,27200.0
2008-08-13 14:50:00,45.93,46.13,45.89,45.97,25200.0,23.403,23.5049,23.3826,23.4234,25200.0
2008-08-13 15:00:00,46.02,46.07,45.91,45.92,21300.0,23.4489,23.4744,23.3928,23.3979,21300.0
2008-08-13 15:10:00,45.96,46.13,45.88,45.9,23000.0,23.4183,23.5049,23.3776,23.3877,23000.0
2008-08-13 15:20:00,45.9,45.94,45.79,45.83,19300.0,23.3877,23.4081,23.3317,23.3521,19300.0
2008-08-13 15:30:00,45.83,45.89,45.71,45.89,18300.0,23.3521,23.3826,23.2909,23.3826,18300.0
2008-08-13 15:40:00,45.85,45.95,45.84,45.87,48100.0,23.3623,23.4132,23.3572,23.3725,48100.0
2008-08-13 15:50:00,45.85,45.93,45.52,45.74,65900.0,23.3623,23.403,23.1941,23.3062,65900.0
2008-08-14 09:30:00,44.75,46.02,44.75,45.88,35500.0,22.8018,23.4489,22.8018,23.3776,35500.0
2008-08-14 09:40:00,45.92,46.1,45.53,45.86,11300.0,23.3979,23.4897,23.1992,23.3674,11300.0
2008-08-14 09:50:00,45.87,45.9,45.69,45.74,17800.0,23.3725,23.3877,23.2807,23.3062,17800.0
2008-08-14 10:00:00,45.76,45.83,45.59,45.59,34600.0,23.3164,23.3521,23.2298,23.2298,34600.0
2008-08-14 10:10:00,45.6,45.6,45.22,45.23,37400.0,23.2349,23.2349,23.0413,23.0464,37400.0
2008-08-14 10:20:00,45.24,45.6,44.99,45.59,50600.0,23.0515,23.2349,22.9241,23.2298,50600.0
2008-08-14 10:30:00,45.61,45.73,45.51,45.73,23800.0,23.24,23.3011,23.189,23.3011,23800.0
2008-08-14 10:40:00,45.83,45.84,45.46,45.52,22100.0,23.3521,23.3572,23.1635,23.1941,22100.0
2008-08-14 10:50:00,45.57,45.61,45.38,45.39,9900.0,23.2196,23.24,23.1228,23.1279,9900.0
2008-08-14 11:00:00,45.42,45.77,45.35,45.73,11000.0,23.1432,23.3215,23.1075,23.3011,11000.0
2008-08-14 11:10:00,45.7,45.8,45.59,45.73,18100.0,23.2858,23.3368,23.2298,23.3011,18100.0
2008-08-14 11:20:00,45.74,45.75,45.6,45.62,13700.0,23.3062,23.3113,23.2349,23.2451,13700.0
2008-08-14 11:30:00,45.62,45.86,45.6,45.73,13400.0,23.2451,23.3674,23.2349,23.3011,13400.0
2008-08-14 11:40:00,45.74,45.78,45.63,45.78,16200.0,23.3062,23.3266,23.2502,23.3266,16200.0
2008-08-14 11:50:00,45.74,45.86,45.73,45.76,6700.0,23.3062,23.3674,23.3011,23.3164,6700.0
2008-08-14 12:00:00,45.75,45.79,45.63,45.65,38300.0,23.3113,23.3317,23.2502,23.2604,38300.0
2008-08-14 12:10:00,45.66,45.7,45.48,45.5,19300.0,23.2655,23.2858,23.1737,23.1839,19300.0
2008-08-14 12:20:00,45.55,45.62,45.45,45.48,17800.0,23.2094,23.2451,23.1585,23.1737,17800.0
2008-08-14 12:30:00,45.52,45.56,45.36,45.49,42900.0,23.1941,23.2145,23.1126,23.1788,42900.0
2008-08-14 12:40:00,45.48,45.65,45.46,45.54,50500.0,23.1737,23.2604,23.1635,23.2043,50500.0
2008-08-14 12:50:00,45.51,45.56,45.48,45.55,22300.0,23.189,23.2145,23.1737,23.2094,22300.0
2008-08-14 13:00:00,45.53,45.58,45.45,45.51,23800.0,23.1992,23.2247,23.1585,23.189,23800.0
2008-08-14 13:10:00,45.5,45.55,45.49,45.51,24200.0,23.1839,23.2094,23.1788,23.189,24200.0
2008-08-14 13:20:00,45.5,45.53,45.48,45.5,16300.0,23.1839,23.1992,23.1737,23.1839,16300.0
2008-08-14 13:30:00,45.49,45.55,45.37,45.42,26400.0,23.1788,23.2094,23.1177,23.1432,26400.0
2008-08-14 13:40:00,45.42,45.43,45.29,45.35,54900.0,23.1432,23.1483,23.0769,23.1075,54900.0
2008-08-14 13:50:00,45.37,45.43,45.23,45.37,27000.0,23.1177,23.1483,23.0464,23.1177,27000.0
2008-08-14 14:00:00,45.37,45.58,45.37,45.55,144400.0,23.1177,23.2247,23.1177,23.2094,144400.0
2008-08-14 14:10:00,45.56,45.76,45.49,45.74,27100.0,23.2145,23.3164,23.1788,23.3062,27100.0
2008-08-14 14:20:00,45.76,45.84,45.68,45.83,29300.0,23.3164,23.3572,23.2756,23.3521,29300.0
2008-08-14 14:30:00,45.81,45.83,45.7,45.77,27900.0,23.3419,23.3521,23.2858,23.3215,27900.0
2008-08-14 14:40:00,45.75,45.8,45.62,45.64,32400.0,23.3113,23.3368,23.2451,23.2553,32400.0
2008-08-14 14:50:00,45.66,45.83,45.66,45.8,23600.0,23.2655,23.3521,23.2655,23.3368,23600.0
2008-08-14 15:00:00,45.8,45.8,45.73,45.75,29500.0,23.3368,23.3368,23.3011,23.3113,29500.0
2008-08-14 15:10:00,45.75,45.75,45.51,45.58,35600.0,23.3113,23.3113,23.189,23.2247,35600.0
2008-08-14 15:20:00,45.58,45.68,45.57,45.6,37800.0,23.2247,23.2756,23.2196,23.2349,37800.0
2008-08-14 15:30:00,45.6,45.84,45.6,45.84,67700.0,23.2349,23.3572,23.2349,23.3572,67700.0
2008-08-14 15:40:00,45.82,45.85,45.67,45.76,27200.0,23.347,23.3623,23.2706,23.3164,27200.0
2008-08-14 15:50:00,45.75,45.96,45.68,45.91,53400.0,23.3113,23.4183,23.2756,23.3928,53400.0
2008-08-15 09:30:00,45.82,46.37,45.76,46.37,20400.0,23.347,23.6272,23.3164,23.6272,20400.0
2008-08-15 09:40:00,46.41,46.88,46.32,46.87,39000.0,23.6476,23.8871,23.6018,23.882,39000.0
2008-08-15 09:50:00,46.78,46.85,45.99,46.14,60200.0,23.8361,23.8718,23.4336,23.51,60200.0
2008-08-15 10:00:00,46.16,46.2,45.83,46.0,109500.0,23.5202,23.5406,23.3521,23.4387,109500.0
2008-08-15 10:10:00,46.0,46.08,45.77,45.89,54400.0,23.4387,23.4795,23.3215,23.3826,54400.0
2008-08-15 10:20:00,45.89,45.95,45.61,45.66,32600.0,23.3826,23.4132,23.24,23.2655,32600.0
2008-08-15 10:30:00,45.66,45.99,45.64,45.83,26500.0,23.2655,23.4336,23.2553,23.3521,26500.0
2008-08-15 10:40:00,45.86,45.94,45.82,45.88,20600.0,23.3674,23.4081,23.347,23.3776,20600.0
2008-08-15 10:50:00,45.86,45.88,45.75,45.78,17900.0,23.3674,23.3776,23.3113,23.3266,17900.0
2008-08-15 11:00:00,45.83,45.98,45.77,45.95,20600.0,23.3521,23.4285,23.3215,23.4132,20600.0
2008-08-15 11:10:00,45.96,46.07,45.93,46.04,8400.0,23.4183,23.4744,23.403,23.4591,8400.0
2008-08-15 11:20:00,46.08,46.16,46.0,46.15,7000.0,23.4795,23.5202,23.4387,23.5151,7000.0
2008-08-15 11:30:00,46.15,46.3,45.8,45.82,16400.0,23.5151,23.5916,23.3368,23.347,16400.0
2008-08-15 11:40:00,45.87,46.02,45.87,45.94,34300.0,23.3725,23.4489,23.3725,23.4081,34300.0
2008-08-15 11:50:00,45.93,45.94,45.79,45.84,9000.0,23.403,23.4081,23.3317,23.3572,9000.0
2008-08-15 12:00:00,45.8,46.02,45.78,45.94,9100.0,23.3368,23.4489,23.3266,23.4081,9100.0
2008-08-15 12:10:00,45.93,45.97,45.85,45.86,9000.0,23.403,23.4234,23.3623,23.3674,9000.0
2008-08-15 12:20:00,45.86,45.92,45.77,45.8,11000.0,23.3674,23.3979,23.3215,23.3368,11000.0
2008-08-15 12:30:00,45.78,45.95,45.78,45.95,11900.0,23.3266,23.4132,23.3266,23.4132,11900.0
2008-08-15 12:40:00,45.95,46.0,45.85,45.85,14500.0,23.4132,23.4387,23.3623,23.3623,14500.0
2008-08-15 12:50:00,45.89,45.96,45.85,45.93,10400.0,23.3826,23.4183,23.3623,23.403,10400.0
2008-08-15 13:00:00,45.95,45.97,45.87,45.9,4100.0,23.4132,23.4234,23.3725,23.3877,4100.0
2008-08-15 13:10:00,45.96,46.02,45.96,46.0,5100.0,23.4183,23.4489,23.4183,23.4387,5100.0
2008-08-15 13:20:00,46.01,46.06,45.98,45.99,9800.0,23.4438,23.4693,23.4285,23.4336,9800.0
2008-08-15 13:30:00,46.02,46.02,45.91,45.92,6300.0,23.4489,23.4489,23.3928,23.3979,6300.0
2008-08-15 13:40:00,45.92,45.94,45.85,45.9,2600.0,23.3979,23.4081,23.3623,23.3877,2600.0
2008-08-15 13:50:00,45.91,45.96,45.84,45.9,21600.0,23.3928,23.4183,23.3572,23.3877,21600.0
2008-08-15 14:00:00,45.91,45.93,45.68,45.71,6600.0,23.3928,23.403,23.2756,23.2909,6600.0
2008-08-15 14:10:00,45.71,45.72,45.66,45.72,2600.0,23.2909,23.296,23.2655,23.296,2600.0
2008-08-15 14:20:00,45.74,45.74,45.63,45.64,10500.0,23.3062,23.3062,23.2502,23.2553,10500.0
2008-08-15 14:30:00,45.65,45.7,45.55,45.55,20700.0,23.2604,23.2858,23.2094,23.2094,20700.0
2008-08-15 14:40:00,45.55,45.56,45.43,45.43,52900.0,23.2094,23.2145,23.1483,23.1483,52900.0
2008-08-15 14:50:00,45.47,45.47,45.3,45.34,29400.0,23.1686,23.1686,23.082,23.1024,29400.0
2008-08-15 15:00:00,45.31,45.41,45.3,45.34,73300.0,23.0871,23.1381,23.082,23.1024,73300.0
2008-08-15 15:10:00,45.35,45.39,45.32,45.33,9700.0,23.1075,23.1279,23.0922,23.0973,9700.0
2008-08-15 15:20:00,45.32,45.4,45.32,45.34,13800.0,23.0922,23.133,23.0922,23.1024,13800.0
2008-08-15 15:30:00,45.36,45.74,45.36,45.74,28900.0,23.1126,23.3062,23.1126,23.3062,28900.0
2008-08-15 15:40:00,45.74,46.08,45.74,45.78,89100.0,23.3062,23.4795,23.3062,23.3266,89100.0
2008-08-15 15:50:00,45.78,45.8,45.63,45.73,52700.0,23.3266,23.3368,23.2502,23.3011,52700.0
2008-08-18 09:30:00,44.56,45.97,44.56,45.82,40500.0,22.705,23.4234,22.705,23.347,40500.0
2008-08-18 09:40:00,45.81,45.94,45.68,45.84,32100.0,23.3419,23.4081,23.2756,23.3572,32100.0
2008-08-18 09:50:00,45.83,45.94,45.71,45.94,24600.0,23.3521,23.4081,23.2909,23.4081,24600.0
2008-08-18 10:00:00,45.9,46.02,45.86,45.9,9400.0,23.3877,23.4489,23.3674,23.3877,9400.0
2008-08-18 10:10:00,45.88,46.0,45.81,45.96,13800.0,23.3776,23.4387,23.3419,23.4183,13800.0
2008-08-18 10:20:00,45.92,46.0,45.78,45.85,25900.0,23.3979,23.4387,23.3266,23.3623,25900.0
2008-08-18 10:30:00,45.85,46.07,45.79,46.0,26600.0,23.3623,23.4744,23.3317,23.4387,26600.0
2008-08-18 10:40:00,46.0,46.07,45.82,45.85,17300.0,23.4387,23.4744,23.347,23.3623,17300.0
2008-08-18 10:50:00,45.86,45.99,45.8,45.88,24800.0,23.3674,23.4336,23.3368,23.3776,24800.0
2008-08-18 11:00:00,45.87,45.94,45.71,45.89,25000.0,23.3725,23.4081,23.2909,23.3826,25000.0
2008-08-18 11:10:00,45.88,46.07,45.88,46.07,26100.0,23.3776,23.4744,23.3776,23.4744,26100.0
2008-08-18 11:20:00,46.04,46.1,45.76,45.85,17300.0,23.4591,23.4897,23.3164,23.3623,17300.0
2008-08-18 11:30:00,45.84,46.04,45.84,46.01,9000.0,23.3572,23.4591,23.3572,23.4438,9000.0
2008-08-18 11:40:00,46.0,46.0,45.81,45.83,9800.0,23.4387,23.4387,23.3419,23.3521,9800.0
2008-08-18 11:50:00,45.83,45.94,45.76,45.78,23400.0,23.3521,23.4081,23.3164,23.3266,23400.0
2008-08-18 12:00:00,45.78,45.87,45.73,45.84,8600.0,23.3266,23.3725,23.3011,23.3572,8600.0
2008-08-18 12:10:00,45.83,45.85,45.44,45.53,20700.0,23.3521,23.3623,23.1534,23.1992,20700.0
2008-08-18 12:20:00,45.52,45.65,45.46,45.63,6100.0,23.1941,23.2604,23.1635,23.2502,6100.0
2008-08-18 12:30:00,45.61,45.61,45.44,45.46,4200.0,23.24,23.24,23.1534,23.1635,4200.0
2008-08-18 12:40:00,45.44,45.45,45.22,45.29,9300.0,23.1534,23.1585,23.0413,23.0769,9300.0
2008-08-18 12:50:00,45.29,45.4,45.24,45.4,7400.0,23.0769,23.133,23.0515,23.133,7400.0
2008-08-18 13:00:00,45.41,45.41,45.24,45.38,15000.0,23.1381,23.1381,23.0515,23.1228,15000.0
2008-08-18 13:10:00,45.38,45.38,45.29,45.38,6800.0,23.1228,23.1228,23.0769,23.1228,6800.0
2008-08-18 13:20:00,45.4,45.6,45.38,45.53,9400.0,23.133,23.2349,23.1228,23.1992,9400.0
2008-08-18 13:30:00,45.55,45.58,45.36,45.36,7200.0,23.2094,23.2247,23.1126,23.1126,7200.0
2008-08-18 13:40:00,45.39,45.56,45.27,45.27,8500.0,23.1279,23.2145,23.0667,23.0667,8500.0
2008-08-18 13:50:00,45.26,45.56,45.13,45.13,8200.0,23.0616,23.2145,22.9954,22.9954,8200.0
2008-08-18 14:00:00,45.13,45.18,45.03,45.04,5100.0,22.9954,23.0209,22.9444,22.9495,5100.0
2008-08-18 14:10:00,45.04,45.08,44.78,44.81,14600.0,22.9495,22.9699,22.8171,22.8323,14600.0
2008-08-18 14:20:00,44.81,44.85,44.65,44.68,26800.0,22.8323,22.8527,22.7508,22.7661,26800.0
2008-08-18 14:30:00,44.7,44.81,44.55,44.66,22100.0,22.7763,22.8323,22.6999,22.7559,22100.0
2008-08-18 14:40:00,44.63,44.84,44.62,44.81,11400.0,22.7406,22.8476,22.7355,22.8323,11400.0
2008-08-18 14:50:00,44.85,44.99,44.77,44.97,9400.0,22.8527,22.9241,22.812,22.9139,9400.0
2008-08-18 15:00:00,44.98,45.01,44.92,45.01,10600.0,22.919,22.9343,22.8884,22.9343,10600.0
2008-08-18 15:10:00,44.99,45.03,44.8,44.91,12200.0,22.9241,22.9444,22.8273,22.8833,12200.0
2008-08-18 15:20:00,44.91,45.19,44.89,45.18,13600.0,22.8833,23.026,22.8731,23.0209,13600.0
2008-08-18 15:30:00,45.2,45.44,45.18,45.44,16900.0,23.0311,23.1534,23.0209,23.1534,16900.0
2008-08-18 15:40:00,45.39,45.47,45.31,45.44,39300.0,23.1279,23.1686,23.0871,23.1534,39300.0
2008-08-18 15:50:00,45.41,45.49,45.25,45.4,54800.0,23.1381,23.1788,23.0565,23.133,54800.0
2008-08-19 09:30:00,44.96,45.01,44.54,44.89,12200.0,22.9088,22.9343,22.6948,22.8731,12200.0
2008-08-19 09:40:00,44.87,44.87,44.55,44.7,14100.0,22.8629,22.8629,22.6999,22.7763,14100.0
2008-08-19 09:50:00,44.67,44.93,44.54,44.65,11600.0,22.761,22.8935,22.6948,22.7508,11600.0
2008-08-19 10:00:00,44.65,44.78,44.47,44.51,13300.0,22.7508,22.8171,22.6591,22.6795,13300.0
2008-08-19 10:10:00,44.5,44.71,44.44,44.71,8800.0,22.6744,22.7814,22.6438,22.7814,8800.0
2008-08-19 10:20:00,44.68,44.73,44.48,44.5,14700.0,22.7661,22.7916,22.6642,22.6744,14700.0
2008-08-19 10:30:00,44.56,44.96,44.48,44.96,15700.0,22.705,22.9088,22.6642,22.9088,15700.0
2008-08-19 10:40:00,44.93,45.0,44.85,44.89,12700.0,22.8935,22.9292,22.8527,22.8731,12700.0
2008-08-19 10:50:00,44.93,45.09,44.88,45.03,18100.0,22.8935,22.975,22.868,22.9444,18100.0
2008-08-19 11:00:00,45.02,45.04,44.9,44.9,4200.0,22.9394,22.9495,22.8782,22.8782,4200.0
2008-08-19 11:10:00,44.9,45.08,44.87,44.9,13600.0,22.8782,22.9699,22.8629,22.8782,13600.0
2008-08-19 11:20:00,44.88,45.14,44.82,45.11,7700.0,22.868,23.0005,22.8374,22.9852,7700.0
2008-08-19 11:30:00,45.07,45.09,44.89,44.98,4800.0,22.9648,22.975,22.8731,22.919,4800.0
2008-08-19 11:40:00,44.93,45.03,44.88,45.02,4700.0,22.8935,22.9444,22.868,22.9394,4700.0
2008-08-19 11:50:00,45.02,45.07,45.01,45.03,9600.0,22.9394,22.9648,22.9343,22.9444,9600.0
2008-08-19 12:00:00,45.01,45.01,44.87,44.97,6300.0,22.9343,22.9343,22.8629,22.9139,6300.0
2008-08-19 12:10:00,44.93,44.96,44.83,44.93,10100.0,22.8935,22.9088,22.8425,22.8935,10100.0
2008-08-19 12:20:00,44.96,45.02,44.89,44.89,6700.0,22.9088,22.9394,22.8731,22.8731,6700.0
2008-08-19 12:30:00,44.9,44.93,44.78,44.91,8000.0,22.8782,22.8935,22.8171,22.8833,8000.0
2008-08-19 12:40:00,44.89,45.01,44.8,45.01,7300.0,22.8731,22.9343,22.8273,22.9343,7300.0
2008-08-19 12:50:00,45.01,45.09,44.96,44.97,6200.0,22.9343,22.975,22.9088,22.9139,6200.0
2008-08-19 13:00:00,44.95,44.98,44.84,44.91,5600.0,22.9037,22.919,22.8476,22.8833,5600.0
2008-08-19 13:10:00,44.91,45.11,44.91,45.04,6300.0,22.8833,22.9852,22.8833,22.9495,6300.0
2008-08-19 13:20:00,45.01,45.16,45.01,45.15,3000.0,22.9343,23.0107,22.9343,23.0056,3000.0
2008-08-19 13:30:00,45.16,45.37,45.14,45.22,10800.0,23.0107,23.1177,23.0005,23.0413,10800.0
2008-08-19 13:40:00,45.23,45.36,45.23,45.36,9700.0,23.0464,23.1126,23.0464,23.1126,9700.0
2008-08-19 13:50:00,45.33,45.36,45.13,45.17,8900.0,23.0973,23.1126,22.9954,23.0158,8900.0
2008-08-19 14:00:00,45.17,45.37,45.17,45.37,14300.0,23.0158,23.1177,23.0158,23.1177,14300.0
2008-08-19 14:10:00,45.35,45.53,45.25,45.25,15500.0,23.1075,23.1992,23.0565,23.0565,15500.0
2008-08-19 14:20:00,45.26,45.3,45.19,45.29,15500.0,23.0616,23.082,23.026,23.0769,15500.0
2008-08-19 14:30:00,45.28,45.31,45.24,45.28,16200.0,23.0718,23.0871,23.0515,23.0718,16200.0
2008-08-19 14:40:00,45.26,45.3,45.19,45.28,11500.0,23.0616,23.082,23.026,23.0718,11500.0
2008-08-19 14:50:00,45.28,45.31,45.2,45.29,18300.0,23.0718,23.0871,23.0311,23.0769,18300.0
2008-08-19 15:00:00,45.29,45.3,45.06,45.25,21000.0,23.0769,23.082,22.9597,23.0565,21000.0
2008-08-19 15:10:00,45.26,45.3,45.2,45.26,21800.0,23.0616,23.082,23.0311,23.0616,21800.0
2008-08-19 15:20:00,45.27,45.31,45.26,45.26,30400.0,23.0667,23.0871,23.0616,23.0616,30400.0
2008-08-19 15:30:00,45.29,45.56,45.28,45.34,35100.0,23.0769,23.2145,23.0718,23.1024,35100.0
2008-08-19 15:40:00,45.34,45.39,45.26,45.27,40800.0,23.1024,23.1279,23.0616,23.0667,40800.0
2008-08-19 15:50:00,45.21,45.22,45.04,45.13,68200.0,23.0362,23.0413,22.9495,22.9954,68200.0
2008-08-20 09:30:00,45.27,45.65,45.27,45.53,26200.0,23.0667,23.2604,23.0667,23.1992,26200.0
2008-08-20 09:40:00,45.47,45.58,45.26,45.43,31700.0,23.1686,23.2247,23.0616,23.1483,31700.0
2008-08-20 09:50:00,45.37,45.5,45.3,45.47,19400.0,23.1177,23.1839,23.082,23.1686,19400.0
2008-08-20 10:00:00,45.43,45.46,45.25,45.36,9400.0,23.1483,23.1635,23.0565,23.1126,9400.0
2008-08-20 10:10:00,45.39,45.5,45.37,45.46,16200.0,23.1279,23.1839,23.1177,23.1635,16200.0
2008-08-20 10:20:00,45.41,45.5,45.28,45.28,16200.0,23.1381,23.1839,23.0718,23.0718,16200.0
2008-08-20 10:30:00,45.28,45.5,45.26,45.49,20800.0,23.0718,23.1839,23.0616,23.1788,20800.0
2008-08-20 10:40:00,45.46,45.5,45.39,45.49,28900.0,23.1635,23.1839,23.1279,23.1788,28900.0
2008-08-20 10:50:00,45.49,45.5,45.4,45.45,24800.0,23.1788,23.1839,23.133,23.1585,24800.0
2008-08-20 11:00:00,45.42,45.45,45.23,45.24,17700.0,23.1432,23.1585,23.0464,23.0515,17700.0
2008-08-20 11:10:00,45.25,45.48,45.23,45.28,24400.0,23.0565,23.1737,23.0464,23.0718,24400.0
2008-08-20 11:20:00,45.3,45.43,45.25,45.33,14800.0,23.082,23.1483,23.0565,23.0973,14800.0
2008-08-20 11:30:00,45.33,45.35,45.08,45.08,15900.0,23.0973,23.1075,22.9699,22.9699,15900.0
2008-08-20 11:40:00,45.09,45.11,45.01,45.05,8400.0,22.975,22.9852,22.9343,22.9546,8400.0
2008-08-20 11:50:00,45.01,45.1,44.98,44.99,7800.0,22.9343,22.9801,22.919,22.9241,7800.0
2008-08-20 12:00:00,44.98,45.06,44.87,44.94,9900.0,22.919,22.9597,22.8629,22.8986,9900.0
2008-08-20 12:10:00,44.93,44.93,44.79,44.79,7800.0,22.8935,22.8935,22.8222,22.8222,7800.0
2008-08-20 12:20:00,44.78,44.91,44.76,44.86,7600.0,22.8171,22.8833,22.8069,22.8578,7600.0
2008-08-20 12:30:00,44.79,44.87,44.6,44.61,147100.0,22.8222,22.8629,22.7253,22.7304,147100.0
2008-08-20 12:40:00,44.6,44.65,44.51,44.54,18000.0,22.7253,22.7508,22.6795,22.6948,18000.0
2008-08-20 12:50:00,44.54,44.54,44.47,44.47,8900.0,22.6948,22.6948,22.6591,22.6591,8900.0
2008-08-20 13:00:00,44.47,44.67,44.47,44.67,10000.0,22.6591,22.761,22.6591,22.761,10000.0
2008-08-20 13:10:00,44.7,44.79,44.7,44.75,7500.0,22.7763,22.8222,22.7763,22.8018,7500.0
2008-08-20 13:20:00,44.79,44.84,44.65,44.72,8500.0,22.8222,22.8476,22.7508,22.7865,8500.0
2008-08-20 13:30:00,44.73,44.74,44.53,44.53,14800.0,22.7916,22.7967,22.6897,22.6897,14800.0
2008-08-20 13:40:00,44.53,44.58,44.43,44.44,30900.0,22.6897,22.7152,22.6387,22.6438,30900.0
2008-08-20 13:50:00,44.51,44.51,44.43,44.49,13300.0,22.6795,22.6795,22.6387,22.6693,13300.0
2008-08-20 14:00:00,44.48,44.51,44.35,44.37,55600.0,22.6642,22.6795,22.598,22.6082,55600.0
2008-08-20 14:10:00,44.37,44.37,44.18,44.33,70500.0,22.6082,22.6082,22.5113,22.5878,70500.0
2008-08-20 14:20:00,44.32,44.33,44.22,44.23,15700.0,22.5827,22.5878,22.5317,22.5368,15700.0
2008-08-20 14:30:00,44.23,44.26,44.18,44.24,27600.0,22.5368,22.5521,22.5113,22.5419,27600.0
2008-08-20 14:40:00,44.26,44.4,44.23,44.28,33700.0,22.5521,22.6234,22.5368,22.5623,33700.0
2008-08-20 14:50:00,44.25,44.34,44.17,44.24,32600.0,22.547,22.5929,22.5062,22.5419,32600.0
2008-08-20 15:00:00,44.25,44.34,44.11,44.12,30300.0,22.547,22.5929,22.4757,22.4808,30300.0
2008-08-20 15:10:00,44.11,44.19,44.03,44.04,21000.0,22.4757,22.5164,22.4349,22.44,21000.0
2008-08-20 15:20:00,44.03,44.21,44.02,44.1,27000.0,22.4349,22.5266,22.4298,22.4706,27000.0
2008-08-20 15:30:00,44.12,44.15,43.82,44.08,49100.0,22.4808,22.4961,22.3279,22.4604,49100.0
2008-08-20 15:40:00,44.11,44.31,44.07,44.19,32800.0,22.4757,22.5776,22.4553,22.5164,32800.0
2008-08-20 15:50:00,44.19,44.47,44.15,44.47,57500.0,22.5164,22.6591,22.4961,22.6591,57500.0
2008-08-21 09:30:00,43.62,43.98,43.56,43.73,18100.0,22.226,22.4094,22.1954,22.282,18100.0
2008-08-21 09:40:00,43.78,43.78,43.2,43.43,43900.0,22.3075,22.3075,22.012,22.1292,43900.0
2008-08-21 09:50:00,43.36,43.55,43.36,43.46,15300.0,22.0935,22.1903,22.0935,22.1445,15300.0
2008-08-21 10:00:00,43.46,43.55,43.41,43.53,22000.0,22.1445,22.1903,22.119,22.1801,22000.0
2008-08-21 10:10:00,43.49,43.59,43.42,43.54,42400.0,22.1598,22.2107,22.1241,22.1852,42400.0
2008-08-21 10:20:00,43.55,43.58,43.42,43.47,18000.0,22.1903,22.2056,22.1241,22.1496,18000.0
2008-08-21 10:30:00,43.49,43.55,43.42,43.48,19100.0,22.1598,22.1903,22.1241,22.1547,19100.0
2008-08-21 10:40:00,43.5,43.53,43.38,43.4,17200.0,22.1649,22.1801,22.1037,22.1139,17200.0
2008-08-21 10:50:00,43.41,43.52,43.41,43.49,13000.0,22.119,22.175,22.119,22.1598,13000.0
2008-08-21 11:00:00,43.48,43.5,43.38,43.4,14700.0,22.1547,22.1649,22.1037,22.1139,14700.0
2008-08-21 11:10:00,43.4,43.4,43.26,43.27,34600.0,22.1139,22.1139,22.0426,22.0477,34600.0
2008-08-21 11:20:00,43.27,43.34,43.21,43.22,17300.0,22.0477,22.0833,22.0171,22.0222,17300.0
2008-08-21 11:30:00,43.22,43.23,43.05,43.08,23300.0,22.0222,22.0273,21.9356,21.9509,23300.0
2008-08-21 11:40:00,43.09,43.3,43.09,43.2,18900.0,21.9559,22.0629,21.9559,22.012,18900.0
2008-08-21 11:50:00,43.2,43.21,43.03,43.07,13900.0,22.012,22.0171,21.9254,21.9458,13900.0
2008-08-21 12:00:00,43.05,43.34,43.04,43.31,31100.0,21.9356,22.0833,21.9305,22.068,31100.0
2008-08-21 12:10:00,43.31,43.42,43.31,43.41,15500.0,22.068,22.1241,22.068,22.119,15500.0
2008-08-21 12:20:00,43.41,43.56,43.27,43.29,20000.0,22.119,22.1954,22.0477,22.0579,20000.0
2008-08-21 12:30:00,43.32,43.44,43.31,43.34,10100.0,22.0731,22.1343,22.068,22.0833,10100.0
2008-08-21 12:40:00,43.31,43.37,43.27,43.36,10400.0,22.068,22.0986,22.0477,22.0935,10400.0
2008-08-21 12:50:00,43.38,43.39,43.33,43.35,5200.0,22.1037,22.1088,22.0782,22.0884,5200.0
2008-08-21 13:00:00,43.35,43.47,43.35,43.45,10800.0,22.0884,22.1496,22.0884,22.1394,10800.0
2008-08-21 13:10:00,43.46,43.52,43.45,43.51,20600.0,22.1445,22.175,22.1394,22.17,20600.0
2008-08-21 13:20:00,43.52,43.56,43.45,43.51,7100.0,22.175,22.1954,22.1394,22.17,7100.0
2008-08-21 13:30:00,43.51,43.6,43.47,43.54,19600.0,22.17,22.2158,22.1496,22.1852,19600.0
2008-08-21 13:40:00,43.53,43.53,43.44,43.51,8300.0,22.1801,22.1801,22.1343,22.17,8300.0
2008-08-21 13:50:00,43.51,43.53,43.34,43.38,9800.0,22.17,22.1801,22.0833,22.1037,9800.0
2008-08-21 14:00:00,43.31,43.43,43.31,43.43,11000.0,22.068,22.1292,22.068,22.1292,11000.0
2008-08-21 14:10:00,43.4,43.59,43.4,43.47,10200.0,22.1139,22.2107,22.1139,22.1496,10200.0
2008-08-21 14:20:00,43.46,43.46,43.38,43.38,9100.0,22.1445,22.1445,22.1037,22.1037,9100.0
2008-08-21 14:30:00,43.37,43.55,43.37,43.54,9000.0,22.0986,22.1903,22.0986,22.1852,9000.0
2008-08-21 14:40:00,43.53,43.54,43.4,43.4,9300.0,22.1801,22.1852,22.1139,22.1139,9300.0
2008-08-21 14:50:00,43.41,43.44,43.32,43.32,11200.0,22.119,22.1343,22.0731,22.0731,11200.0
2008-08-21 15:00:00,43.34,43.44,43.32,43.38,12400.0,22.0833,22.1343,22.0731,22.1037,12400.0
2008-08-21 15:10:00,43.37,43.43,43.3,43.39,34600.0,22.0986,22.1292,22.0629,22.1088,34600.0
2008-08-21 15:20:00,43.42,43.57,43.42,43.52,42800.0,22.1241,22.2005,22.1241,22.175,42800.0
2008-08-21 15:30:00,43.54,43.58,43.45,43.48,27000.0,22.1852,22.2056,22.1394,22.1547,27000.0
2008-08-21 15:40:00,43.45,43.55,43.42,43.45,28900.0,22.1394,22.1903,22.1241,22.1394,28900.0
2008-08-21 15:50:00,43.45,43.52,43.24,43.35,53500.0,22.1394,22.175,22.0324,22.0884,53500.0
2008-08-22 09:30:00,43.7,44.23,43.7,43.87,46200.0,22.2668,22.5368,22.2668,22.3534,46200.0
2008-08-22 09:40:00,43.92,44.08,43.8,43.89,14500.0,22.3789,22.4604,22.3177,22.3636,14500.0
2008-08-22 09:50:00,43.93,44.09,43.89,44.0,28300.0,22.384,22.4655,22.3636,22.4196,28300.0
2008-08-22 10:00:00,44.0,44.05,43.85,43.92,10600.0,22.4196,22.4451,22.3432,22.3789,10600.0
2008-08-22 10:10:00,43.95,44.03,43.92,43.96,5800.0,22.3941,22.4349,22.3789,22.3992,5800.0
2008-08-22 10:20:00,43.92,44.03,43.81,43.94,15200.0,22.3789,22.4349,22.3228,22.3891,15200.0
2008-08-22 10:30:00,43.95,44.03,43.91,44.02,23300.0,22.3941,22.4349,22.3738,22.4298,23300.0
2008-08-22 10:40:00,44.04,44.1,43.96,43.96,12900.0,22.44,22.4706,22.3992,22.3992,12900.0
2008-08-22 10:50:00,43.98,44.04,43.92,43.92,6100.0,22.4094,22.44,22.3789,22.3789,6100.0
2008-08-22 11:00:00,43.92,43.95,43.91,43.92,7300.0,22.3789,22.3941,22.3738,22.3789,7300.0
2008-08-22 11:10:00,43.91,43.91,43.76,43.83,13200.0,22.3738,22.3738,22.2973,22.333,13200.0
2008-08-22 11:20:00,43.81,43.82,43.72,43.79,9400.0,22.3228,22.3279,22.277,22.3126,9400.0
2008-08-22 11:30:00,43.76,43.76,43.61,43.65,5000.0,22.2973,22.2973,22.2209,22.2413,5000.0
2008-08-22 11:40:00,43.64,43.64,43.5,43.53,6800.0,22.2362,22.2362,22.1649,22.1801,6800.0
2008-08-22 11:50:00,43.51,43.56,43.47,43.56,7600.0,22.17,22.1954,22.1496,22.1954,7600.0
2008-08-22 12:00:00,43.57,43.58,43.29,43.43,9200.0,22.2005,22.2056,22.0579,22.1292,9200.0
2008-08-22 12:10:00,43.43,43.48,43.37,43.45,9600.0,22.1292,22.1547,22.0986,22.1394,9600.0
2008-08-22 12:20:00,43.4,43.57,43.34,43.57,7400.0,22.1139,22.2005,22.0833,22.2005,7400.0
2008-08-22 12:30:00,43.59,43.67,43.51,43.55,8700.0,22.2107,22.2515,22.17,22.1903,8700.0
2008-08-22 12:40:00,43.56,43.64,43.44,43.46,9700.0,22.1954,22.2362,22.1343,22.1445,9700.0
2008-08-22 12:50:00,43.51,43.63,43.51,43.63,8100.0,22.17,22.2311,22.17,22.2311,8100.0
2008-08-22 13:00:00,43.63,43.63,43.61,43.63,6100.0,22.2311,22.2311,22.2209,22.2311,6100.0
2008-08-22 13:10:00,43.64,43.65,43.54,43.56,7000.0,22.2362,22.2413,22.1852,22.1954,7000.0
2008-08-22 13:20:00,43.54,43.7,43.54,43.67,5300.0,22.1852,22.2668,22.1852,22.2515,5300.0
2008-08-22 13:30:00,43.66,43.74,43.62,43.62,12800.0,22.2464,22.2871,22.226,22.226,12800.0
2008-08-22 13:40:00,43.63,43.8,43.63,43.78,5400.0,22.2311,22.3177,22.2311,22.3075,5400.0
2008-08-22 13:50:00,43.79,43.84,43.75,43.8,4900.0,22.3126,22.3381,22.2922,22.3177,4900.0
2008-08-22 14:00:00,43.79,43.83,43.7,43.72,11500.0,22.3126,22.333,22.2668,22.277,11500.0
2008-08-22 14:10:00,43.71,43.86,43.7,43.85,8000.0,22.2719,22.3483,22.2668,22.3432,8000.0
2008-08-22 14:20:00,43.87,44.06,43.85,44.06,11600.0,22.3534,22.4502,22.3432,22.4502,11600.0
2008-08-22 14:30:00,44.02,44.05,43.86,44.05,8000.0,22.4298,22.4451,22.3483,22.4451,8000.0
2008-08-22 14:40:00,44.01,44.15,44.01,44.08,14300.0,22.4247,22.4961,22.4247,22.4604,14300.0
2008-08-22 14:50:00,44.07,44.23,44.06,44.23,13900.0,22.4553,22.5368,22.4502,22.5368,13900.0
2008-08-22 15:00:00,44.22,44.28,44.13,44.28,14100.0,22.5317,22.5623,22.4859,22.5623,14100.0
2008-08-22 15:10:00,44.28,44.32,44.2,44.26,17000.0,22.5623,22.5827,22.5215,22.5521,17000.0
2008-08-22 15:20:00,44.27,44.31,44.05,44.05,28700.0,22.5572,22.5776,22.4451,22.4451,28700.0
2008-08-22 15:30:00,44.1,44.36,44.1,44.23,30800.0,22.4706,22.6031,22.4706,22.5368,30800.0
2008-08-22 15:40:00,44.24,44.34,44.18,44.34,23700.0,22.5419,22.5929,22.5113,22.5929,23700.0
2008-08-22 15:50:00,44.4,44.9,44.36,44.56,70900.0,22.6234,22.8782,22.6031,22.705,70900.0
2008-08-25 09:30:00,44.6,44.6,43.56,43.56,11700.0,22.7253,22.7253,22.1954,22.1954,11700.0
2008-08-25 09:40:00,43.59,43.9,43.58,43.58,9900.0,22.2107,22.3687,22.2056,22.2056,9900.0
2008-08-25 09:50:00,43.64,43.72,43.54,43.69,4000.0,22.2362,22.277,22.1852,22.2617,4000.0
2008-08-25 10:00:00,43.72,44.1,43.63,44.04,25700.0,22.277,22.4706,22.2311,22.44,25700.0
2008-08-25 10:10:00,44.06,44.15,43.84,43.98,10800.0,22.4502,22.4961,22.3381,22.4094,10800.0
2008-08-25 10:20:00,43.99,44.06,43.99,44.03,5200.0,22.4145,22.4502,22.4145,22.4349,5200.0
2008-08-25 10:30:00,44.02,44.05,43.9,43.92,7600.0,22.4298,22.4451,22.3687,22.3789,7600.0
2008-08-25 10:40:00,43.9,43.99,43.9,43.99,11700.0,22.3687,22.4145,22.3687,22.4145,11700.0
2008-08-25 10:50:00,43.99,44.12,43.9,44.12,13200.0,22.4145,22.4808,22.3687,22.4808,13200.0
2008-08-25 11:00:00,44.08,44.11,44.01,44.04,6700.0,22.4604,22.4757,22.4247,22.44,6700.0
2008-08-25 11:10:00,44.04,44.05,43.94,44.05,3600.0,22.44,22.4451,22.3891,22.4451,3600.0
2008-08-25 11:20:00,44.02,44.21,43.99,44.17,8700.0,22.4298,22.5266,22.4145,22.5062,8700.0
2008-08-25 11:30:00,44.17,44.19,43.96,44.08,14100.0,22.5062,22.5164,22.3992,22.4604,14100.0
2008-08-25 11:40:00,44.11,44.11,43.99,44.1,9100.0,22.4757,22.4757,22.4145,22.4706,9100.0
2008-08-25 11:50:00,44.05,44.18,44.03,44.09,13700.0,22.4451,22.5113,22.4349,22.4655,13700.0
2008-08-25 12:00:00,44.12,44.17,44.07,44.14,13100.0,22.4808,22.5062,22.4553,22.491,13100.0
2008-08-25 12:10:00,44.12,44.19,44.07,44.18,11500.0,22.4808,22.5164,22.4553,22.5113,11500.0
2008-08-25 12:20:00,44.14,44.16,44.0,44.12,5100.0,22.491,22.5012,22.4196,22.4808,5100.0
2008-08-25 12:30:00,44.08,44.23,44.08,44.15,6100.0,22.4604,22.5368,22.4604,22.4961,6100.0
2008-08-25 12:40:00,44.12,44.12,43.77,43.77,5600.0,22.4808,22.4808,22.3024,22.3024,5600.0
2008-08-25 12:50:00,43.79,43.83,43.55,43.61,8500.0,22.3126,22.333,22.1903,22.2209,8500.0
2008-08-25 13:00:00,43.6,43.77,43.6,43.75,6400.0,22.2158,22.3024,22.2158,22.2922,6400.0
2008-08-25 13:10:00,43.71,43.79,43.65,43.69,14100.0,22.2719,22.3126,22.2413,22.2617,14100.0
2008-08-25 13:20:00,43.71,43.75,43.65,43.66,3800.0,22.2719,22.2922,22.2413,22.2464,3800.0
2008-08-25 13:30:00,43.68,43.75,43.67,43.71,2400.0,22.2566,22.2922,22.2515,22.2719,2400.0
2008-08-25 13:40:00,43.71,43.86,43.71,43.86,4100.0,22.2719,22.3483,22.2719,22.3483,4100.0
2008-08-25 13:50:00,43.86,43.93,43.84,43.93,8600.0,22.3483,22.384,22.3381,22.384,8600.0
2008-08-25 14:00:00,43.9,43.92,43.86,43.88,6400.0,22.3687,22.3789,22.3483,22.3585,6400.0
2008-08-25 14:10:00,43.9,43.93,43.78,43.84,4500.0,22.3687,22.384,22.3075,22.3381,4500.0
2008-08-25 14:20:00,43.88,43.88,43.77,43.85,4200.0,22.3585,22.3585,22.3024,22.3432,4200.0
2008-08-25 14:30:00,43.8,43.8,43.75,43.75,2400.0,22.3177,22.3177,22.2922,22.2922,2400.0
2008-08-25 14:40:00,43.77,43.82,43.65,43.79,6400.0,22.3024,22.3279,22.2413,22.3126,6400.0
2008-08-25 14:50:00,43.78,43.78,43.56,43.59,6600.0,22.3075,22.3075,22.1954,22.2107,6600.0
2008-08-25 15:00:00,43.6,43.68,43.59,43.62,4000.0,22.2158,22.2566,22.2107,22.226,4000.0
2008-08-25 15:10:00,43.64,43.66,43.52,43.55,8000.0,22.2362,22.2464,22.175,22.1903,8000.0
2008-08-25 15:20:00,43.57,43.59,43.53,43.54,5500.0,22.2005,22.2107,22.1801,22.1852,5500.0
2008-08-25 15:30:00,43.55,43.55,43.41,43.41,9300.0,22.1903,22.1903,22.119,22.119,9300.0
2008-08-25 15:40:00,43.41,43.76,43.35,43.68,23700.0,22.119,22.2973,22.0884,22.2566,23700.0
2008-08-25 15:50:00,43.69,43.74,43.55,43.59,31600.0,22.2617,22.2871,22.1903,22.2107,31600.0
2008-08-26 09:30:00,43.43,43.6,43.2,43.2,76000.0,22.1292,22.2158,22.012,22.012,76000.0
2008-08-26 09:40:00,43.24,43.59,43.2,43.54,13400.0,22.0324,22.2107,22.012,22.1852,13400.0
2008-08-26 09:50:00,43.59,43.62,43.33,43.4,11400.0,22.2107,22.226,22.0782,22.1139,11400.0
2008-08-26 10:00:00,43.43,43.56,43.28,43.48,10600.0,22.1292,22.1954,22.0528,22.1547,10600.0
2008-08-26 10:10:00,43.49,43.65,43.46,43.6,13400.0,22.1598,22.2413,22.1445,22.2158,13400.0
2008-08-26 10:20:00,43.63,43.8,43.58,43.73,7800.0,22.2311,22.3177,22.2056,22.282,7800.0
2008-08-26 10:30:00,43.74,44.14,43.74,44.12,7500.0,22.2871,22.491,22.2871,22.4808,7500.0
2008-08-26 10:40:00,44.14,44.15,44.06,44.1,11700.0,22.491,22.4961,22.4502,22.4706,11700.0
2008-08-26 10:50:00,44.09,44.09,43.9,43.92,4000.0,22.4655,22.4655,22.3687,22.3789,4000.0
2008-08-26 11:00:00,43.94,43.95,43.68,43.68,7200.0,22.3891,22.3941,22.2566,22.2566,7200.0
2008-08-26 11:10:00,43.68,43.75,43.61,43.69,10200.0,22.2566,22.2922,22.2209,22.2617,10200.0
2008-08-26 11:20:00,43.68,43.81,43.67,43.8,14200.0,22.2566,22.3228,22.2515,22.3177,14200.0
2008-08-26 11:30:00,43.79,43.8,43.54,43.54,8100.0,22.3126,22.3177,22.1852,22.1852,8100.0
2008-08-26 11:40:00,43.59,43.6,43.53,43.55,6400.0,22.2107,22.2158,22.1801,22.1903,6400.0
2008-08-26 11:50:00,43.58,43.64,43.5,43.55,21900.0,22.2056,22.2362,22.1649,22.1903,21900.0
2008-08-26 12:00:00,43.57,43.57,43.42,43.46,6500.0,22.2005,22.2005,22.1241,22.1445,6500.0
2008-08-26 12:10:00,43.46,43.56,43.46,43.56,6600.0,22.1445,22.1954,22.1445,22.1954,6600.0
2008-08-26 12:20:00,43.54,43.54,43.46,43.48,11600.0,22.1852,22.1852,22.1445,22.1547,11600.0
2008-08-26 12:30:00,43.46,43.52,43.46,43.48,9400.0,22.1445,22.175,22.1445,22.1547,9400.0
2008-08-26 12:40:00,43.49,43.49,43.31,43.32,6900.0,22.1598,22.1598,22.068,22.0731,6900.0
2008-08-26 12:50:00,43.32,43.32,43.2,43.23,6100.0,22.0731,22.0731,22.012,22.0273,6100.0
2008-08-26 13:00:00,43.23,43.25,43.2,43.2,9700.0,22.0273,22.0375,22.012,22.012,9700.0
2008-08-26 13:10:00,43.23,43.24,43.02,43.04,12300.0,22.0273,22.0324,21.9203,21.9305,12300.0
2008-08-26 13:20:00,43.06,43.12,43.02,43.02,6400.0,21.9407,21.9712,21.9203,21.9203,6400.0
2008-08-26 13:30:00,43.04,43.06,42.95,43.03,8900.0,21.9305,21.9407,21.8846,21.9254,8900.0
2008-08-26 13:40:00,43.01,43.17,42.98,43.16,17700.0,21.9152,21.9967,21.8999,21.9916,17700.0
2008-08-26 13:50:00,43.17,43.17,43.02,43.06,11100.0,21.9967,21.9967,21.9203,21.9407,11100.0
2008-08-26 14:00:00,43.06,43.5,43.05,43.5,20600.0,21.9407,22.1649,21.9356,22.1649,20600.0
2008-08-26 14:10:00,43.46,43.63,43.45,43.54,24600.0,22.1445,22.2311,22.1394,22.1852,24600.0
2008-08-26 14:20:00,43.52,43.64,43.46,43.52,19100.0,22.175,22.2362,22.1445,22.175,19100.0
2008-08-26 14:30:00,43.5,43.65,43.49,43.59,14500.0,22.1649,22.2413,22.1598,22.2107,14500.0
2008-08-26 14:40:00,43.58,43.58,43.36,43.45,15000.0,22.2056,22.2056,22.0935,22.1394,15000.0
2008-08-26 14:50:00,43.45,43.45,43.33,43.37,13700.0,22.1394,22.1394,22.0782,22.0986,13700.0
2008-08-26 15:00:00,43.37,43.41,43.15,43.16,29700.0,22.0986,22.119,21.9865,21.9916,29700.0
2008-08-26 15:10:00,43.16,43.27,43.07,43.19,29300.0,21.9916,22.0477,21.9458,22.0069,29300.0
2008-08-26 15:20:00,43.22,43.23,43.16,43.19,15800.0,22.0222,22.0273,21.9916,22.0069,15800.0
2008-08-26 15:30:00,43.21,43.43,43.21,43.4,19900.0,22.0171,22.1292,22.0171,22.1139,19900.0
2008-08-26 15:40:00,43.4,43.47,43.31,43.37,19000.0,22.1139,22.1496,22.068,22.0986,19000.0
2008-08-26 15:50:00,43.37,43.59,43.36,43.55,31500.0,22.0986,22.2107,22.0935,22.1903,31500.0
2008-08-27 09:30:00,43.81,43.95,43.4,43.93,18100.0,22.3228,22.3941,22.1139,22.384,18100.0
2008-08-27 09:40:00,43.88,44.05,43.7,43.76,17100.0,22.3585,22.4451,22.2668,22.2973,17100.0
2008-08-27 09:50:00,43.76,43.87,43.76,43.85,10500.0,22.2973,22.3534,22.2973,22.3432,10500.0
2008-08-27 10:00:00,43.88,44.11,43.85,44.05,7600.0,22.3585,22.4757,22.3432,22.4451,7600.0
2008-08-27 10:10:00,44.05,44.07,43.87,43.89,13300.0,22.4451,22.4553,22.3534,22.3636,13300.0
2008-08-27 10:20:00,43.88,44.13,43.85,43.86,10800.0,22.3585,22.4859,22.3432,22.3483,10800.0
2008-08-27 10:30:00,43.9,44.12,43.9,44.12,6600.0,22.3687,22.4808,22.3687,22.4808,6600.0
2008-08-27 10:40:00,44.13,44.13,43.87,43.96,8300.0,22.4859,22.4859,22.3534,22.3992,8300.0
2008-08-27 10:50:00,43.96,43.99,43.88,43.97,10000.0,22.3992,22.4145,22.3585,22.4043,10000.0
2008-08-27 11:00:00,43.95,44.02,43.88,44.01,8900.0,22.3941,22.4298,22.3585,22.4247,8900.0
2008-08-27 11:10:00,44.02,44.21,43.96,44.1,28100.0,22.4298,22.5266,22.3992,22.4706,28100.0
2008-08-27 11:20:00,44.14,44.23,43.96,44.01,10900.0,22.491,22.5368,22.3992,22.4247,10900.0
2008-08-27 11:30:00,43.99,44.27,43.96,44.27,13600.0,22.4145,22.5572,22.3992,22.5572,13600.0
2008-08-27 11:40:00,44.29,44.39,44.22,44.27,17900.0,22.5674,22.6183,22.5317,22.5572,17900.0
2008-08-27 11:50:00,44.25,44.29,44.24,44.24,3800.0,22.547,22.5674,22.5419,22.5419,3800.0
2008-08-27 12:00:00,44.28,44.28,44.18,44.27,8900.0,22.5623,22.5623,22.5113,22.5572,8900.0
2008-08-27 12:10:00,44.28,44.29,44.16,44.28,7600.0,22.5623,22.5674,22.5012,22.5623,7600.0
2008-08-27 12:20:00,44.29,44.29,44.11,44.13,12600.0,22.5674,22.5674,22.4757,22.4859,12600.0
2008-08-27 12:30:00,44.15,44.15,44.06,44.07,4600.0,22.4961,22.4961,22.4502,22.4553,4600.0
2008-08-27 12:40:00,44.07,44.23,44.04,44.21,8700.0,22.4553,22.5368,22.44,22.5266,8700.0
2008-08-27 12:50:00,44.18,44.23,44.1,44.17,8900.0,22.5113,22.5368,22.4706,22.5062,8900.0
2008-08-27 13:00:00,44.19,44.25,44.05,44.13,34400.0,22.5164,22.547,22.4451,22.4859,34400.0
2008-08-27 13:10:00,44.11,44.19,44.06,44.07,15600.0,22.4757,22.5164,22.4502,22.4553,15600.0
2008-08-27 13:20:00,44.06,44.06,44.0,44.04,4100.0,22.4502,22.4502,22.4196,22.44,4100.0
2008-08-27 13:30:00,44.04,44.04,43.98,43.98,16000.0,22.44,22.44,22.4094,22.4094,16000.0
2008-08-27 13:40:00,43.98,44.03,43.98,44.0,7200.0,22.4094,22.4349,22.4094,22.4196,7200.0
2008-08-27 13:50:00,43.99,44.11,43.98,44.02,16600.0,22.4145,22.4757,22.4094,22.4298,16600.0
2008-08-27 14:00:00,44.02,44.03,43.98,44.0,6300.0,22.4298,22.4349,22.4094,22.4196,6300.0
2008-08-27 14:10:00,44.01,44.07,44.0,44.02,10400.0,22.4247,22.4553,22.4196,22.4298,10400.0
2008-08-27 14:20:00,44.02,44.16,44.01,44.12,4300.0,22.4298,22.5012,22.4247,22.4808,4300.0
2008-08-27 14:30:00,44.15,44.18,44.02,44.18,7600.0,22.4961,22.5113,22.4298,22.5113,7600.0
2008-08-27 14:40:00,44.2,44.29,44.15,44.28,7200.0,22.5215,22.5674,22.4961,22.5623,7200.0
2008-08-27 14:50:00,44.29,44.29,44.26,44.27,8800.0,22.5674,22.5674,22.5521,22.5572,8800.0
2008-08-27 15:00:00,44.28,44.35,44.27,44.35,17700.0,22.5623,22.598,22.5572,22.598,17700.0
2008-08-27 15:10:00,44.33,44.37,44.31,44.35,11900.0,22.5878,22.6082,22.5776,22.598,11900.0
2008-08-27 15:20:00,44.32,44.36,44.22,44.24,19700.0,22.5827,22.6031,22.5317,22.5419,19700.0
2008-08-27 15:30:00,44.24,44.28,44.14,44.25,20900.0,22.5419,22.5623,22.491,22.547,20900.0
2008-08-27 15:40:00,44.28,44.39,44.25,44.3,11900.0,22.5623,22.6183,22.547,22.5725,11900.0
2008-08-27 15:50:00,44.31,45.1,44.3,44.67,58500.0,22.5776,22.9801,22.5725,22.761,58500.0
2008-08-28 09:30:00,45.02,45.47,45.0,45.25,12400.0,22.9394,23.1686,22.9292,23.0565,12400.0
2008-08-28 09:40:00,45.21,45.25,44.93,44.95,10400.0,23.0362,23.0565,22.8935,22.9037,10400.0
2008-08-28 09:50:00,44.95,44.95,44.55,44.86,11700.0,22.9037,22.9037,22.6999,22.8578,11700.0
2008-08-28 10:00:00,44.85,44.9,44.7,44.83,15100.0,22.8527,22.8782,22.7763,22.8425,15100.0
2008-08-28 10:10:00,44.75,44.96,44.71,44.87,11000.0,22.8018,22.9088,22.7814,22.8629,11000.0
2008-08-28 10:20:00,44.84,44.91,44.72,44.9,10500.0,22.8476,22.8833,22.7865,22.8782,10500.0
2008-08-28 10:30:00,44.9,45.05,44.9,45.0,10900.0,22.8782,22.9546,22.8782,22.9292,10900.0
2008-08-28 10:40:00,45.0,45.16,44.96,45.16,5200.0,22.9292,23.0107,22.9088,23.0107,5200.0
2008-08-28 10:50:00,45.12,45.12,44.97,45.1,9100.0,22.9903,22.9903,22.9139,22.9801,9100.0
2008-08-28 11:00:00,45.09,45.15,45.06,45.1,2300.0,22.975,23.0056,22.9597,22.9801,2300.0
2008-08-28 11:10:00,45.14,45.15,45.03,45.03,27400.0,23.0005,23.0056,22.9444,22.9444,27400.0
2008-08-28 11:20:00,45.07,45.1,45.0,45.07,10000.0,22.9648,22.9801,22.9292,22.9648,10000.0
2008-08-28 11:30:00,45.1,45.13,45.08,45.08,2700.0,22.9801,22.9954,22.9699,22.9699,2700.0
2008-08-28 11:40:00,45.13,45.14,45.04,45.12,11800.0,22.9954,23.0005,22.9495,22.9903,11800.0
2008-08-28 11:50:00,45.11,45.34,45.09,45.32,7300.0,22.9852,23.1024,22.975,23.0922,7300.0
2008-08-28 12:00:00,45.33,45.33,45.13,45.29,18900.0,23.0973,23.0973,22.9954,23.0769,18900.0
2008-08-28 12:10:00,45.29,45.34,45.26,45.31,17700.0,23.0769,23.1024,23.0616,23.0871,17700.0
2008-08-28 12:20:00,45.31,45.43,45.31,45.39,9600.0,23.0871,23.1483,23.0871,23.1279,9600.0
2008-08-28 12:30:00,45.39,45.4,45.11,45.18,21200.0,23.1279,23.133,22.9852,23.0209,21200.0
2008-08-28 12:40:00,45.18,45.25,45.14,45.25,14700.0,23.0209,23.0565,23.0005,23.0565,14700.0
2008-08-28 12:50:00,45.26,45.35,45.25,45.3,11300.0,23.0616,23.1075,23.0565,23.082,11300.0
2008-08-28 13:00:00,45.32,45.34,45.28,45.28,6100.0,23.0922,23.1024,23.0718,23.0718,6100.0
2008-08-28 13:10:00,45.28,45.31,45.24,45.31,9000.0,23.0718,23.0871,23.0515,23.0871,9000.0
2008-08-28 13:20:00,45.28,45.32,45.25,45.26,7700.0,23.0718,23.0922,23.0565,23.0616,7700.0
2008-08-28 13:30:00,45.26,45.31,45.21,45.26,7300.0,23.0616,23.0871,23.0362,23.0616,7300.0
2008-08-28 13:40:00,45.27,45.3,45.17,45.17,6900.0,23.0667,23.082,23.0158,23.0158,6900.0
2008-08-28 13:50:00,45.18,45.21,45.02,45.15,13500.0,23.0209,23.0362,22.9394,23.0056,13500.0
2008-08-28 14:00:00,45.2,45.24,45.17,45.24,7800.0,23.0311,23.0515,23.0158,23.0515,7800.0
2008-08-28 14:10:00,45.25,45.25,45.18,45.2,11900.0,23.0565,23.0565,23.0209,23.0311,11900.0
2008-08-28 14:20:00,45.22,45.24,45.19,45.2,4100.0,23.0413,23.0515,23.026,23.0311,4100.0
2008-08-28 14:30:00,45.22,45.24,45.18,45.2,11800.0,23.0413,23.0515,23.0209,23.0311,11800.0
2008-08-28 14:40:00,45.21,45.21,45.13,45.2,11000.0,23.0362,23.0362,22.9954,23.0311,11000.0
2008-08-28 14:50:00,45.19,45.25,44.95,45.15,19600.0,23.026,23.0565,22.9037,23.0056,19600.0
2008-08-28 15:00:00,45.15,45.18,45.03,45.18,10700.0,23.0056,23.0209,22.9444,23.0209,10700.0
2008-08-28 15:10:00,45.18,45.27,45.17,45.26,33000.0,23.0209,23.0667,23.0158,23.0616,33000.0
2008-08-28 15:20:00,45.26,45.39,45.25,45.36,27200.0,23.0616,23.1279,23.0565,23.1126,27200.0
2008-08-28 15:30:00,45.36,45.58,45.31,45.56,20200.0,23.1126,23.2247,23.0871,23.2145,20200.0
2008-08-28 15:40:00,45.58,45.59,45.22,45.24,22600.0,23.2247,23.2298,23.0413,23.0515,22600.0
2008-08-28 15:50:00,45.25,45.75,45.21,45.6,131800.0,23.0565,23.3113,23.0362,23.2349,131800.0
2008-08-29 09:30:00,45.2,45.37,44.92,44.92,11000.0,23.0311,23.1177,22.8884,22.8884,11000.0
2008-08-29 09:40:00,44.96,45.3,44.96,45.3,8900.0,22.9088,23.082,22.9088,23.082,8900.0
2008-08-29 09:50:00,45.27,45.74,45.17,45.74,17000.0,23.0667,23.3062,23.0158,23.3062,17000.0
2008-08-29 10:00:00,45.71,45.74,45.59,45.62,9500.0,23.2909,23.3062,23.2298,23.2451,9500.0
2008-08-29 10:10:00,45.62,45.8,45.55,45.72,7100.0,23.2451,23.3368,23.2094,23.296,7100.0
2008-08-29 10:20:00,45.65,45.85,45.6,45.82,18800.0,23.2604,23.3623,23.2349,23.347,18800.0
2008-08-29 10:30:00,45.82,45.89,45.71,45.87,13600.0,23.347,23.3826,23.2909,23.3725,13600.0
2008-08-29 10:40:00,45.87,45.95,45.77,45.93,47400.0,23.3725,23.4132,23.3215,23.403,47400.0
2008-08-29 10:50:00,45.92,46.03,45.92,45.94,10500.0,23.3979,23.454,23.3979,23.4081,10500.0
2008-08-29 11:00:00,45.95,46.29,45.94,46.29,9300.0,23.4132,23.5865,23.4081,23.5865,9300.0
2008-08-29 11:10:00,46.29,46.42,46.27,46.39,12200.0,23.5865,23.6527,23.5763,23.6374,12200.0
2008-08-29 11:20:00,46.36,46.48,46.22,46.34,24400.0,23.6221,23.6833,23.5508,23.6119,24400.0
2008-08-29 11:30:00,46.3,46.3,46.08,46.08,6900.0,23.5916,23.5916,23.4795,23.4795,6900.0
2008-08-29 11:40:00,46.09,46.24,46.05,46.17,12300.0,23.4846,23.561,23.4642,23.5253,12300.0
2008-08-29 11:50:00,46.15,46.2,46.07,46.09,6300.0,23.5151,23.5406,23.4744,23.4846,6300.0
2008-08-29 12:00:00,46.1,46.19,45.77,45.77,35800.0,23.4897,23.5355,23.3215,23.3215,35800.0
2008-08-29 12:10:00,45.77,45.84,45.73,45.82,11500.0,23.3215,23.3572,23.3011,23.347,11500.0
2008-08-29 12:20:00,45.82,45.93,45.78,45.87,6500.0,23.347,23.403,23.3266,23.3725,6500.0
2008-08-29 12:30:00,45.81,45.84,45.77,45.79,4100.0,23.3419,23.3572,23.3215,23.3317,4100.0
2008-08-29 12:40:00,45.79,45.8,45.7,45.78,7700.0,23.3317,23.3368,23.2858,23.3266,7700.0
2008-08-29 12:50:00,45.79,45.86,45.78,45.86,11200.0,23.3317,23.3674,23.3266,23.3674,11200.0
2008-08-29 13:00:00,45.86,45.98,45.86,45.91,7200.0,23.3674,23.4285,23.3674,23.3928,7200.0
2008-08-29 13:10:00,45.93,46.21,45.93,46.21,8000.0,23.403,23.5457,23.403,23.5457,8000.0
2008-08-29 13:20:00,46.21,46.25,46.14,46.17,6900.0,23.5457,23.5661,23.51,23.5253,6900.0
2008-08-29 13:30:00,46.17,46.22,46.01,46.01,4200.0,23.5253,23.5508,23.4438,23.4438,4200.0
2008-08-29 13:40:00,46.01,46.15,45.98,46.13,5600.0,23.4438,23.5151,23.4285,23.5049,5600.0
2008-08-29 13:50:00,46.11,46.19,46.1,46.18,3300.0,23.4947,23.5355,23.4897,23.5304,3300.0
2008-08-29 14:00:00,46.2,46.24,46.15,46.16,4400.0,23.5406,23.561,23.5151,23.5202,4400.0
2008-08-29 14:10:00,46.16,46.16,46.07,46.07,5900.0,23.5202,23.5202,23.4744,23.4744,5900.0
2008-08-29 14:20:00,46.12,46.25,46.06,46.2,4300.0,23.4998,23.5661,23.4693,23.5406,4300.0
2008-08-29 14:30:00,46.2,46.25,46.19,46.22,2100.0,23.5406,23.5661,23.5355,23.5508,2100.0
2008-08-29 14:40:00,46.21,46.23,46.12,46.15,2800.0,23.5457,23.5559,23.4998,23.5151,2800.0
2008-08-29 14:50:00,46.17,46.29,46.12,46.27,3900.0,23.5253,23.5865,23.4998,23.5763,3900.0
2008-08-29 15:00:00,46.23,46.23,46.06,46.14,3400.0,23.5559,23.5559,23.4693,23.51,3400.0
2008-08-29 15:10:00,46.13,46.13,46.06,46.09,4000.0,23.5049,23.5049,23.4693,23.4846,4000.0
2008-08-29 15:20:00,46.1,46.11,45.99,46.04,5400.0,23.4897,23.4947,23.4336,23.4591,5400.0
2008-08-29 15:30:00,46.03,46.09,45.86,45.87,13400.0,23.454,23.4846,23.3674,23.3725,13400.0
2008-08-29 15:40:00,45.85,45.99,45.84,45.99,19900.0,23.3623,23.4336,23.3572,23.4336,19900.0
2008-08-29 15:50:00,45.99,46.03,45.7,45.77,52700.0,23.4336,23.454,23.2858,23.3215,52700.0
2008-09-02 09:30:00,46.13,46.89,46.13,46.8,24000.0,23.5049,23.8922,23.5049,23.8463,24000.0
2008-09-02 09:40:00,46.86,46.88,46.48,46.55,13200.0,23.8769,23.8871,23.6833,23.7189,13200.0
2008-09-02 09:50:00,46.56,46.65,46.5,46.54,16900.0,23.724,23.7699,23.6935,23.7138,16900.0
2008-09-02 10:00:00,46.59,46.64,46.43,46.52,22600.0,23.7393,23.7648,23.6578,23.7037,22600.0
2008-09-02 10:10:00,46.53,46.57,46.3,46.39,20300.0,23.7088,23.7291,23.5916,23.6374,20300.0
2008-09-02 10:20:00,46.39,46.5,46.3,46.43,14000.0,23.6374,23.6935,23.5916,23.6578,14000.0
2008-09-02 10:30:00,46.42,46.42,46.08,46.14,17700.0,23.6527,23.6527,23.4795,23.51,17700.0
2008-09-02 10:40:00,46.14,46.18,45.85,45.95,17000.0,23.51,23.5304,23.3623,23.4132,17000.0
2008-09-02 10:50:00,45.94,45.98,45.81,45.89,5900.0,23.4081,23.4285,23.3419,23.3826,5900.0
2008-09-02 11:00:00,45.88,45.98,45.84,45.98,3800.0,23.3776,23.4285,23.3572,23.4285,3800.0
2008-09-02 11:10:00,45.96,46.0,45.9,45.92,24300.0,23.4183,23.4387,23.3877,23.3979,24300.0
2008-09-02 11:20:00,45.95,45.96,45.75,45.83,11100.0,23.4132,23.4183,23.3113,23.3521,11100.0
2008-09-02 11:30:00,45.79,45.86,45.78,45.83,13000.0,23.3317,23.3674,23.3266,23.3521,13000.0
2008-09-02 11:40:00,45.83,45.9,45.75,45.85,12400.0,23.3521,23.3877,23.3113,23.3623,12400.0
2008-09-02 11:50:00,45.85,45.9,45.79,45.82,11300.0,23.3623,23.3877,23.3317,23.347,11300.0
2008-09-02 12:00:00,45.81,45.83,45.74,45.74,5700.0,23.3419,23.3521,23.3062,23.3062,5700.0
2008-09-02 12:10:00,45.75,45.8,45.64,45.66,8400.0,23.3113,23.3368,23.2553,23.2655,8400.0
2008-09-02 12:20:00,45.62,45.63,45.32,45.34,9300.0,23.2451,23.2502,23.0922,23.1024,9300.0
2008-09-02 12:30:00,45.35,45.36,45.22,45.31,11600.0,23.1075,23.1126,23.0413,23.0871,11600.0
2008-09-02 12:40:00,45.26,45.33,45.26,45.33,7300.0,23.0616,23.0973,23.0616,23.0973,7300.0
2008-09-02 12:50:00,45.33,45.5,45.32,45.44,6800.0,23.0973,23.1839,23.0922,23.1534,6800.0
2008-09-02 13:00:00,45.43,45.63,45.39,45.61,8200.0,23.1483,23.2502,23.1279,23.24,8200.0
2008-09-02 13:10:00,45.64,45.8,45.64,45.79,3700.0,23.2553,23.3368,23.2553,23.3317,3700.0
2008-09-02 13:20:00,45.77,45.78,45.59,45.65,7100.0,23.3215,23.3266,23.2298,23.2604,7100.0
2008-09-02 13:30:00,45.64,45.72,45.54,45.72,9500.0,23.2553,23.296,23.2043,23.296,9500.0
2008-09-02 13:40:00,45.68,45.69,45.4,45.54,21300.0,23.2756,23.2807,23.133,23.2043,21300.0
2008-09-02 13:50:00,45.52,45.53,45.37,45.49,43700.0,23.1941,23.1992,23.1177,23.1788,43700.0
2008-09-02 14:00:00,45.47,45.6,45.46,45.54,8200.0,23.1686,23.2349,23.1635,23.2043,8200.0
2008-09-02 14:10:00,45.54,45.57,45.42,45.47,11900.0,23.2043,23.2196,23.1432,23.1686,11900.0
2008-09-02 14:20:00,45.49,45.54,45.33,45.35,14800.0,23.1788,23.2043,23.0973,23.1075,14800.0
2008-09-02 14:30:00,45.33,45.37,45.19,45.24,8500.0,23.0973,23.1177,23.026,23.0515,8500.0
2008-09-02 14:40:00,45.21,45.33,45.21,45.23,12500.0,23.0362,23.0973,23.0362,23.0464,12500.0
2008-09-02 14:50:00,45.26,45.29,45.06,45.11,10500.0,23.0616,23.0769,22.9597,22.9852,10500.0
2008-09-02 15:00:00,45.08,45.37,45.02,45.31,13600.0,22.9699,23.1177,22.9394,23.0871,13600.0
2008-09-02 15:10:00,45.35,45.49,45.32,45.39,11000.0,23.1075,23.1788,23.0922,23.1279,11000.0
2008-09-02 15:20:00,45.41,45.54,45.33,45.49,14500.0,23.1381,23.2043,23.0973,23.1788,14500.0
2008-09-02 15:30:00,45.48,45.64,45.42,45.53,30200.0,23.1737,23.2553,23.1432,23.1992,30200.0
2008-09-02 15:40:00,45.54,45.6,45.3,45.56,17100.0,23.2043,23.2349,23.082,23.2145,17100.0
2008-09-02 15:50:00,45.57,45.84,45.46,45.82,37800.0,23.2196,23.3572,23.1635,23.347,37800.0
2008-09-03 09:30:00,45.82,46.35,45.81,46.16,11300.0,23.347,23.617,23.3419,23.5202,11300.0
2008-09-03 09:40:00,46.2,46.31,46.05,46.24,11000.0,23.5406,23.5967,23.4642,23.561,11000.0
2008-09-03 09:50:00,46.32,46.73,46.3,46.61,10100.0,23.6018,23.8107,23.5916,23.7495,10100.0
2008-09-03 10:00:00,46.67,46.67,46.37,46.37,12700.0,23.7801,23.7801,23.6272,23.6272,12700.0
2008-09-03 10:10:00,46.32,46.49,46.12,46.16,22400.0,23.6018,23.6884,23.4998,23.5202,22400.0
2008-09-03 10:20:00,46.16,46.18,45.99,45.99,19200.0,23.5202,23.5304,23.4336,23.4336,19200.0
2008-09-03 10:30:00,46.01,46.01,45.95,45.99,13700.0,23.4438,23.4438,23.4132,23.4336,13700.0
2008-09-03 10:40:00,45.96,46.05,45.8,45.8,20900.0,23.4183,23.4642,23.3368,23.3368,20900.0
2008-09-03 10:50:00,45.8,45.93,45.78,45.9,7500.0,23.3368,23.403,23.3266,23.3877,7500.0
2008-09-03 11:00:00,45.92,46.34,45.92,46.22,15400.0,23.3979,23.6119,23.3979,23.5508,15400.0
2008-09-03 11:10:00,46.22,46.27,46.02,46.05,9600.0,23.5508,23.5763,23.4489,23.4642,9600.0
2008-09-03 11:20:00,46.09,46.19,46.06,46.06,10300.0,23.4846,23.5355,23.4693,23.4693,10300.0
2008-09-03 11:30:00,46.04,46.04,45.75,45.75,12900.0,23.4591,23.4591,23.3113,23.3113,12900.0
2008-09-03 11:40:00,45.75,45.76,45.69,45.76,9000.0,23.3113,23.3164,23.2807,23.3164,9000.0
2008-09-03 11:50:00,45.77,45.86,45.66,45.67,22000.0,23.3215,23.3674,23.2655,23.2706,22000.0
2008-09-03 12:00:00,45.68,45.71,45.57,45.57,20400.0,23.2756,23.2909,23.2196,23.2196,20400.0
2008-09-03 12:10:00,45.57,45.83,45.49,45.8,6100.0,23.2196,23.3521,23.1788,23.3368,6100.0
2008-09-03 12:20:00,45.81,45.94,45.78,45.85,9700.0,23.3419,23.4081,23.3266,23.3623,9700.0
2008-09-03 12:30:00,45.84,45.85,45.76,45.84,3500.0,23.3572,23.3623,23.3164,23.3572,3500.0
2008-09-03 12:40:00,45.84,45.85,45.67,45.72,9800.0,23.3572,23.3623,23.2706,23.296,9800.0
2008-09-03 12:50:00,45.73,45.73,45.65,45.66,9500.0,23.3011,23.3011,23.2604,23.2655,9500.0
2008-09-03 13:00:00,45.68,45.71,45.6,45.68,8100.0,23.2756,23.2909,23.2349,23.2756,8100.0
2008-09-03 13:10:00,45.67,45.85,45.67,45.79,5900.0,23.2706,23.3623,23.2706,23.3317,5900.0
2008-09-03 13:20:00,45.81,45.83,45.72,45.77,7500.0,23.3419,23.3521,23.296,23.3215,7500.0
2008-09-03 13:30:00,45.83,45.86,45.77,45.86,3900.0,23.3521,23.3674,23.3215,23.3674,3900.0
2008-09-03 13:40:00,45.86,45.93,45.8,45.91,9300.0,23.3674,23.403,23.3368,23.3928,9300.0
2008-09-03 13:50:00,45.98,46.09,45.97,46.03,6900.0,23.4285,23.4846,23.4234,23.454,6900.0
2008-09-03 14:00:00,46.04,46.11,45.82,45.92,56200.0,23.4591,23.4947,23.347,23.3979,56200.0
2008-09-03 14:10:00,45.94,46.14,45.81,46.14,11700.0,23.4081,23.51,23.3419,23.51,11700.0
2008-09-03 14:20:00,46.18,46.27,46.06,46.21,13600.0,23.5304,23.5763,23.4693,23.5457,13600.0
2008-09-03 14:30:00,46.21,46.41,46.2,46.39,8500.0,23.5457,23.6476,23.5406,23.6374,8500.0
2008-09-03 14:40:00,46.41,46.45,46.29,46.29,14800.0,23.6476,23.668,23.5865,23.5865,14800.0
2008-09-03 14:50:00,46.23,46.37,46.23,46.27,13100.0,23.5559,23.6272,23.5559,23.5763,13100.0
2008-09-03 15:00:00,46.27,46.3,46.15,46.24,10300.0,23.5763,23.5916,23.5151,23.561,10300.0
2008-09-03 15:10:00,46.25,46.37,46.17,46.35,10900.0,23.5661,23.6272,23.5253,23.617,10900.0
2008-09-03 15:20:00,46.36,46.58,46.35,46.44,18300.0,23.6221,23.7342,23.617,23.6629,18300.0
2008-09-03 15:30:00,46.43,46.57,46.36,46.5,26400.0,23.6578,23.7291,23.6221,23.6935,26400.0
2008-09-03 15:40:00,46.5,46.51,46.38,46.44,20900.0,23.6935,23.6986,23.6323,23.6629,20900.0
2008-09-03 15:50:00,46.44,46.89,46.44,46.79,33300.0,23.6629,23.8922,23.6629,23.8412,33300.0
2008-09-04 09:30:00,46.48,46.8,46.24,46.57,12000.0,23.6833,23.8463,23.561,23.7291,12000.0
2008-09-04 09:40:00,46.57,46.72,46.36,46.69,11800.0,23.7291,23.8056,23.6221,23.7903,11800.0
2008-09-04 09:50:00,46.71,46.87,46.66,46.76,14400.0,23.8005,23.882,23.775,23.8259,14400.0
2008-09-04 10:00:00,46.76,46.76,46.53,46.55,20900.0,23.8259,23.8259,23.7088,23.7189,20900.0
2008-09-04 10:10:00,46.56,46.6,46.48,46.52,10600.0,23.724,23.7444,23.6833,23.7037,10600.0
2008-09-04 10:20:00,46.53,46.55,46.47,46.49,31200.0,23.7088,23.7189,23.6782,23.6884,31200.0
2008-09-04 10:30:00,46.48,46.48,46.24,46.31,22100.0,23.6833,23.6833,23.561,23.5967,22100.0
2008-09-04 10:40:00,46.3,46.32,45.79,45.83,20600.0,23.5916,23.6018,23.3317,23.3521,20600.0
2008-09-04 10:50:00,45.82,46.21,45.82,46.17,30500.0,23.347,23.5457,23.347,23.5253,30500.0
2008-09-04 11:00:00,46.18,46.18,45.77,45.91,16000.0,23.5304,23.5304,23.3215,23.3928,16000.0
2008-09-04 11:10:00,45.92,46.11,45.89,46.09,7400.0,23.3979,23.4947,23.3826,23.4846,7400.0
2008-09-04 11:20:00,46.12,46.12,45.84,45.99,9200.0,23.4998,23.4998,23.3572,23.4336,9200.0
2008-09-04 11:30:00,46.02,46.04,45.88,45.93,9000.0,23.4489,23.4591,23.3776,23.403,9000.0
2008-09-04 11:40:00,45.92,46.07,45.92,46.04,7400.0,23.3979,23.4744,23.3979,23.4591,7400.0
2008-09-04 11:50:00,46.11,46.17,45.99,45.99,6200.0,23.4947,23.5253,23.4336,23.4336,6200.0
2008-09-04 12:00:00,45.99,46.15,45.99,45.99,8900.0,23.4336,23.5151,23.4336,23.4336,8900.0
2008-09-04 12:10:00,46.01,46.01,45.87,45.94,6600.0,23.4438,23.4438,23.3725,23.4081,6600.0
2008-09-04 12:20:00,45.95,45.99,45.81,45.88,7300.0,23.4132,23.4336,23.3419,23.3776,7300.0
2008-09-04 12:30:00,45.87,45.98,45.85,45.98,6300.0,23.3725,23.4285,23.3623,23.4285,6300.0
2008-09-04 12:40:00,45.98,45.98,45.66,45.68,9100.0,23.4285,23.4285,23.2655,23.2756,9100.0
2008-09-04 12:50:00,45.7,45.72,45.49,45.51,22700.0,23.2858,23.296,23.1788,23.189,22700.0
2008-09-04 13:00:00,45.51,45.56,45.36,45.4,88400.0,23.189,23.2145,23.1126,23.133,88400.0
2008-09-04 13:10:00,45.4,45.48,45.35,45.39,21200.0,23.133,23.1737,23.1075,23.1279,21200.0
2008-09-04 13:20:00,45.43,45.48,45.23,45.29,100000.0,23.1483,23.1737,23.0464,23.0769,100000.0
2008-09-04 13:30:00,45.26,45.51,45.24,45.51,9100.0,23.0616,23.189,23.0515,23.189,9100.0
2008-09-04 13:40:00,45.51,45.8,45.51,45.78,7900.0,23.189,23.3368,23.189,23.3266,7900.0
2008-09-04 13:50:00,45.78,45.9,45.75,45.88,12300.0,23.3266,23.3877,23.3113,23.3776,12300.0
2008-09-04 14:00:00,45.89,45.89,45.45,45.47,15400.0,23.3826,23.3826,23.1585,23.1686,15400.0
2008-09-04 14:10:00,45.45,45.51,45.34,45.48,10800.0,23.1585,23.189,23.1024,23.1737,10800.0
2008-09-04 14:20:00,45.48,45.68,45.39,45.55,12900.0,23.1737,23.2756,23.1279,23.2094,12900.0
2008-09-04 14:30:00,45.58,45.58,45.49,45.56,4300.0,23.2247,23.2247,23.1788,23.2145,4300.0
2008-09-04 14:40:00,45.58,45.64,45.39,45.43,15400.0,23.2247,23.2553,23.1279,23.1483,15400.0
2008-09-04 14:50:00,45.42,45.44,45.38,45.4,10700.0,23.1432,23.1534,23.1228,23.133,10700.0
2008-09-04 15:00:00,45.44,45.46,45.39,45.41,25400.0,23.1534,23.1635,23.1279,23.1381,25400.0
2008-09-04 15:10:00,45.41,45.5,45.27,45.36,28600.0,23.1381,23.1839,23.0667,23.1126,28600.0
2008-09-04 15:20:00,45.35,45.42,45.29,45.36,12000.0,23.1075,23.1432,23.0769,23.1126,12000.0
2008-09-04 15:30:00,45.34,45.51,45.3,45.39,12100.0,23.1024,23.189,23.082,23.1279,12100.0
2008-09-04 15:40:00,45.37,45.4,45.24,45.25,22400.0,23.1177,23.133,23.0515,23.0565,22400.0
2008-09-04 15:50:00,45.26,45.5,45.0,45.17,179700.0,23.0616,23.1839,22.9292,23.0158,179700.0
2008-09-05 09:30:00,44.46,44.69,44.21,44.55,15000.0,22.654,22.7712,22.5266,22.6999,15000.0
2008-09-05 09:40:00,44.61,44.92,44.57,44.88,13000.0,22.7304,22.8884,22.7101,22.868,13000.0
2008-09-05 09:50:00,44.84,44.88,44.64,44.83,10800.0,22.8476,22.868,22.7457,22.8425,10800.0
2008-09-05 10:00:00,44.8,45.11,44.68,44.72,21700.0,22.8273,22.9852,22.7661,22.7865,21700.0
2008-09-05 10:10:00,44.7,44.84,44.68,44.78,17000.0,22.7763,22.8476,22.7661,22.8171,17000.0
2008-09-05 10:20:00,44.78,44.86,44.67,44.68,17300.0,22.8171,22.8578,22.761,22.7661,17300.0
2008-09-05 10:30:00,44.68,44.81,44.67,44.74,12000.0,22.7661,22.8323,22.761,22.7967,12000.0
2008-09-05 10:40:00,44.71,44.71,44.43,44.48,13700.0,22.7814,22.7814,22.6387,22.6642,13700.0
2008-09-05 10:50:00,44.51,44.57,44.43,44.44,9300.0,22.6795,22.7101,22.6387,22.6438,9300.0
2008-09-05 11:00:00,44.45,44.48,44.43,44.43,13300.0,22.6489,22.6642,22.6387,22.6387,13300.0
2008-09-05 11:10:00,44.46,44.57,44.44,44.57,7600.0,22.654,22.7101,22.6438,22.7101,7600.0
2008-09-05 11:20:00,44.59,44.79,44.56,44.58,21500.0,22.7203,22.8222,22.705,22.7152,21500.0
2008-09-05 11:30:00,44.58,44.81,44.47,44.78,16600.0,22.7152,22.8323,22.6591,22.8171,16600.0
2008-09-05 11:40:00,44.78,45.1,44.78,45.05,14100.0,22.8171,22.9801,22.8171,22.9546,14100.0
2008-09-05 11:50:00,45.05,45.28,44.87,44.87,18200.0,22.9546,23.0718,22.8629,22.8629,18200.0
2008-09-05 12:00:00,44.87,45.05,44.79,44.83,10900.0,22.8629,22.9546,22.8222,22.8425,10900.0
2008-09-05 12:10:00,44.85,45.04,44.85,45.02,22100.0,22.8527,22.9495,22.8527,22.9394,22100.0
2008-09-05 12:20:00,45.02,45.21,44.94,45.21,5400.0,22.9394,23.0362,22.8986,23.0362,5400.0
2008-09-05 12:30:00,45.2,45.39,45.14,45.29,9000.0,23.0311,23.1279,23.0005,23.0769,9000.0
2008-09-05 12:40:00,45.29,45.33,45.06,45.15,10500.0,23.0769,23.0973,22.9597,23.0056,10500.0
2008-09-05 12:50:00,45.14,45.14,44.87,44.87,11500.0,23.0005,23.0005,22.8629,22.8629,11500.0
2008-09-05 13:00:00,44.87,45.0,44.78,44.99,10100.0,22.8629,22.9292,22.8171,22.9241,10100.0
2008-09-05 13:10:00,45.03,45.09,44.95,44.99,11500.0,22.9444,22.975,22.9037,22.9241,11500.0
2008-09-05 13:20:00,44.92,44.92,44.76,44.76,5100.0,22.8884,22.8884,22.8069,22.8069,5100.0
2008-09-05 13:30:00,44.75,44.83,44.53,44.54,16400.0,22.8018,22.8425,22.6897,22.6948,16400.0
2008-09-05 13:40:00,44.54,44.84,44.52,44.82,17400.0,22.6948,22.8476,22.6846,22.8374,17400.0
2008-09-05 13:50:00,44.87,45.15,44.83,45.15,6900.0,22.8629,23.0056,22.8425,23.0056,6900.0
2008-09-05 14:00:00,45.17,45.26,45.08,45.18,14900.0,23.0158,23.0616,22.9699,23.0209,14900.0
2008-09-05 14:10:00,45.17,45.17,45.02,45.08,9200.0,23.0158,23.0158,22.9394,22.9699,9200.0
2008-09-05 14:20:00,45.09,45.26,45.03,45.26,11800.0,22.975,23.0616,22.9444,23.0616,11800.0
2008-09-05 14:30:00,45.36,45.39,45.22,45.23,13900.0,23.1126,23.1279,23.0413,23.0464,13900.0
2008-09-05 14:40:00,45.22,45.22,45.12,45.13,8500.0,23.0413,23.0413,22.9903,22.9954,8500.0
2008-09-05 14:50:00,45.13,45.25,45.11,45.24,17800.0,22.9954,23.0565,22.9852,23.0515,17800.0
2008-09-05 15:00:00,45.24,45.31,45.2,45.29,10900.0,23.0515,23.0871,23.0311,23.0769,10900.0
2008-09-05 15:10:00,45.29,45.29,45.09,45.15,13200.0,23.0769,23.0769,22.975,23.0056,13200.0
2008-09-05 15:20:00,45.16,45.18,45.04,45.13,8200.0,23.0107,23.0209,22.9495,22.9954,8200.0
2008-09-05 15:30:00,45.13,45.25,45.13,45.22,18000.0,22.9954,23.0565,22.9954,23.0413,18000.0
2008-09-05 15:40:00,45.2,45.25,45.03,45.11,30400.0,23.0311,23.0565,22.9444,22.9852,30400.0
2008-09-05 15:50:00,45.13,45.27,45.01,45.24,53700.0,22.9954,23.0667,22.9343,23.0515,53700.0
2008-09-08 09:30:00,46.77,47.34,46.76,47.22,62300.0,23.831,24.1215,23.8259,24.0603,62300.0
2008-09-08 09:40:00,47.2,47.67,46.58,46.61,56500.0,24.0501,24.2896,23.7342,23.7495,56500.0
2008-09-08 09:50:00,46.54,46.54,46.26,46.26,31400.0,23.7138,23.7138,23.5712,23.5712,31400.0
2008-09-08 10:00:00,46.26,46.26,45.93,46.18,29400.0,23.5712,23.5712,23.403,23.5304,29400.0
2008-09-08 10:10:00,46.17,46.24,45.85,46.0,20300.0,23.5253,23.561,23.3623,23.4387,20300.0
2008-09-08 10:20:00,46.0,46.2,45.86,45.86,38700.0,23.4387,23.5406,23.3674,23.3674,38700.0
2008-09-08 10:30:00,45.89,46.11,45.85,46.04,11100.0,23.3826,23.4947,23.3623,23.4591,11100.0
2008-09-08 10:40:00,46.08,46.14,45.66,45.79,26800.0,23.4795,23.51,23.2655,23.3317,26800.0
2008-09-08 10:50:00,45.79,45.86,45.54,45.67,17300.0,23.3317,23.3674,23.2043,23.2706,17300.0
2008-09-08 11:00:00,45.6,46.1,45.6,45.92,28300.0,23.2349,23.4897,23.2349,23.3979,28300.0
2008-09-08 11:10:00,45.94,46.24,45.94,46.18,22100.0,23.4081,23.561,23.4081,23.5304,22100.0
2008-09-08 11:20:00,46.14,46.2,46.02,46.12,10300.0,23.51,23.5406,23.4489,23.4998,10300.0
2008-09-08 11:30:00,46.15,46.16,46.05,46.13,4800.0,23.5151,23.5202,23.4642,23.5049,4800.0
2008-09-08 11:40:00,46.13,46.16,46.0,46.06,41100.0,23.5049,23.5202,23.4387,23.4693,41100.0
2008-09-08 11:50:00,46.1,46.22,45.87,46.02,19100.0,23.4897,23.5508,23.3725,23.4489,19100.0
2008-09-08 12:00:00,46.02,46.02,45.7,45.7,15300.0,23.4489,23.4489,23.2858,23.2858,15300.0
2008-09-08 12:10:00,45.67,45.67,45.38,45.63,8700.0,23.2706,23.2706,23.1228,23.2502,8700.0
2008-09-08 12:20:00,45.74,46.0,45.67,46.0,13000.0,23.3062,23.4387,23.2706,23.4387,13000.0
2008-09-08 12:30:00,46.05,46.33,46.0,46.33,11300.0,23.4642,23.6068,23.4387,23.6068,11300.0
2008-09-08 12:40:00,46.34,46.47,46.15,46.23,12600.0,23.6119,23.6782,23.5151,23.5559,12600.0
2008-09-08 12:50:00,46.19,46.36,46.1,46.29,6800.0,23.5355,23.6221,23.4897,23.5865,6800.0
2008-09-08 13:00:00,46.29,46.47,46.17,46.17,19100.0,23.5865,23.6782,23.5253,23.5253,19100.0
2008-09-08 13:10:00,46.18,46.43,46.17,46.43,23200.0,23.5304,23.6578,23.5253,23.6578,23200.0
2008-09-08 13:20:00,46.43,46.5,46.27,46.37,15200.0,23.6578,23.6935,23.5763,23.6272,15200.0
2008-09-08 13:30:00,46.38,46.5,46.34,46.38,16700.0,23.6323,23.6935,23.6119,23.6323,16700.0
2008-09-08 13:40:00,46.39,46.52,46.33,46.46,11600.0,23.6374,23.7037,23.6068,23.6731,11600.0
2008-09-08 13:50:00,46.43,46.43,46.26,46.34,10800.0,23.6578,23.6578,23.5712,23.6119,10800.0
2008-09-08 14:00:00,46.32,46.52,46.29,46.47,19800.0,23.6018,23.7037,23.5865,23.6782,19800.0
2008-09-08 14:10:00,46.49,46.53,46.38,46.52,21200.0,23.6884,23.7088,23.6323,23.7037,21200.0
2008-09-08 14:20:00,46.48,46.58,46.45,46.51,14400.0,23.6833,23.7342,23.668,23.6986,14400.0
2008-09-08 14:30:00,46.54,46.54,46.42,46.49,16200.0,23.7138,23.7138,23.6527,23.6884,16200.0
2008-09-08 14:40:00,46.49,46.53,46.41,46.44,10900.0,23.6884,23.7088,23.6476,23.6629,10900.0
2008-09-08 14:50:00,46.44,46.54,46.41,46.54,12800.0,23.6629,23.7138,23.6476,23.7138,12800.0
2008-09-08 15:00:00,46.5,46.54,46.37,46.44,13100.0,23.6935,23.7138,23.6272,23.6629,13100.0
2008-09-08 15:10:00,46.39,46.52,46.39,46.42,7000.0,23.6374,23.7037,23.6374,23.6527,7000.0
2008-09-08 15:20:00,46.41,46.43,46.0,46.13,63900.0,23.6476,23.6578,23.4387,23.5049,63900.0
2008-09-08 15:30:00,46.18,46.18,45.9,45.94,53700.0,23.5304,23.5304,23.3877,23.4081,53700.0
2008-09-08 15:40:00,45.99,46.15,45.98,46.01,79900.0,23.4336,23.5151,23.4285,23.4438,79900.0
2008-09-08 15:50:00,46.04,46.15,45.94,46.01,114900.0,23.4591,23.5151,23.4081,23.4438,114900.0
2008-09-09 09:30:00,45.9,46.49,45.44,45.47,30500.0,23.3877,23.6884,23.1534,23.1686,30500.0
2008-09-09 09:40:00,45.38,46.02,45.36,45.96,19200.0,23.1228,23.4489,23.1126,23.4183,19200.0
2008-09-09 09:50:00,45.96,46.1,45.81,45.86,20200.0,23.4183,23.4897,23.3419,23.3674,20200.0
2008-09-09 10:00:00,45.85,46.24,45.8,46.03,35400.0,23.3623,23.561,23.3368,23.454,35400.0
2008-09-09 10:10:00,46.03,46.27,46.0,46.02,18400.0,23.454,23.5763,23.4387,23.4489,18400.0
2008-09-09 10:20:00,46.02,46.16,45.9,45.98,23600.0,23.4489,23.5202,23.3877,23.4285,23600.0
2008-09-09 10:30:00,45.94,45.95,45.81,45.87,9900.0,23.4081,23.4132,23.3419,23.3725,9900.0
2008-09-09 10:40:00,45.87,45.91,45.75,45.78,12200.0,23.3725,23.3928,23.3113,23.3266,12200.0
2008-09-09 10:50:00,45.82,45.89,45.66,45.84,17300.0,23.347,23.3826,23.2655,23.3572,17300.0
2008-09-09 11:00:00,45.79,45.9,45.72,45.81,10200.0,23.3317,23.3877,23.296,23.3419,10200.0
2008-09-09 11:10:00,45.8,45.92,45.67,45.67,30100.0,23.3368,23.3979,23.2706,23.2706,30100.0
2008-09-09 11:20:00,45.67,45.9,45.67,45.86,26800.0,23.2706,23.3877,23.2706,23.3674,26800.0
2008-09-09 11:30:00,45.86,45.86,45.68,45.7,8100.0,23.3674,23.3674,23.2756,23.2858,8100.0
2008-09-09 11:40:00,45.7,45.83,45.7,45.73,15600.0,23.2858,23.3521,23.2858,23.3011,15600.0
2008-09-09 11:50:00,45.73,45.73,45.46,45.51,12800.0,23.3011,23.3011,23.1635,23.189,12800.0
2008-09-09 12:00:00,45.51,45.52,45.4,45.49,9200.0,23.189,23.1941,23.133,23.1788,9200.0
2008-09-09 12:10:00,45.49,45.51,45.42,45.5,5400.0,23.1788,23.189,23.1432,23.1839,5400.0
2008-09-09 12:20:00,45.51,45.54,45.46,45.53,13100.0,23.189,23.2043,23.1635,23.1992,13100.0
2008-09-09 12:30:00,45.51,45.57,45.42,45.53,31100.0,23.189,23.2196,23.1432,23.1992,31100.0
2008-09-09 12:40:00,45.53,45.56,45.44,45.44,6700.0,23.1992,23.2145,23.1534,23.1534,6700.0
2008-09-09 12:50:00,45.47,45.52,45.41,45.47,8400.0,23.1686,23.1941,23.1381,23.1686,8400.0
2008-09-09 13:00:00,45.47,45.65,45.44,45.65,9800.0,23.1686,23.2604,23.1534,23.2604,9800.0
2008-09-09 13:10:00,45.63,45.89,45.63,45.89,5200.0,23.2502,23.3826,23.2502,23.3826,5200.0
2008-09-09 13:20:00,45.89,45.9,45.75,45.82,4900.0,23.3826,23.3877,23.3113,23.347,4900.0
2008-09-09 13:30:00,45.82,45.84,45.69,45.82,7700.0,23.347,23.3572,23.2807,23.347,7700.0
2008-09-09 13:40:00,45.82,45.9,45.55,45.55,16700.0,23.347,23.3877,23.2094,23.2094,16700.0
2008-09-09 13:50:00,45.55,45.62,45.52,45.52,8800.0,23.2094,23.2451,23.1941,23.1941,8800.0
2008-09-09 14:00:00,45.51,45.75,45.49,45.68,11700.0,23.189,23.3113,23.1788,23.2756,11700.0
2008-09-09 14:10:00,45.71,45.83,45.64,45.67,20200.0,23.2909,23.3521,23.2553,23.2706,20200.0
2008-09-09 14:20:00,45.67,45.85,45.67,45.71,8400.0,23.2706,23.3623,23.2706,23.2909,8400.0
2008-09-09 14:30:00,45.64,45.64,45.26,45.26,18500.0,23.2553,23.2553,23.0616,23.0616,18500.0
2008-09-09 14:40:00,45.22,45.41,45.11,45.41,17400.0,23.0413,23.1381,22.9852,23.1381,17400.0
2008-09-09 14:50:00,45.41,45.45,45.04,45.16,16200.0,23.1381,23.1585,22.9495,23.0107,16200.0
2008-09-09 15:00:00,45.16,45.22,44.95,45.08,24700.0,23.0107,23.0413,22.9037,22.9699,24700.0
2008-09-09 15:10:00,45.09,45.37,45.09,45.2,26200.0,22.975,23.1177,22.975,23.0311,26200.0
2008-09-09 15:20:00,45.2,45.33,45.17,45.29,14600.0,23.0311,23.0973,23.0158,23.0769,14600.0
2008-09-09 15:30:00,45.25,45.47,45.02,45.04,21600.0,23.0565,23.1686,22.9394,22.9495,21600.0
2008-09-09 15:40:00,45.03,45.08,44.49,44.49,58300.0,22.9444,22.9699,22.6693,22.6693,58300.0
2008-09-09 15:50:00,44.48,44.53,43.82,44.28,216000.0,22.6642,22.6897,22.3279,22.5623,216000.0
2008-09-10 09:30:00,44.73,45.82,44.73,45.1,38800.0,22.7916,23.347,22.7916,22.9801,38800.0
2008-09-10 09:40:00,45.11,45.38,44.68,44.88,40500.0,22.9852,23.1228,22.7661,22.868,40500.0
2008-09-10 09:50:00,44.95,45.17,44.69,44.72,18300.0,22.9037,23.0158,22.7712,22.7865,18300.0
2008-09-10 10:00:00,44.73,44.8,44.5,44.52,23200.0,22.7916,22.8273,22.6744,22.6846,23200.0
2008-09-10 10:10:00,44.55,44.62,44.12,44.58,21300.0,22.6999,22.7355,22.4808,22.7152,21300.0
2008-09-10 10:20:00,44.59,44.7,44.48,44.49,17000.0,22.7203,22.7763,22.6642,22.6693,17000.0
2008-09-10 10:30:00,44.45,44.58,44.32,44.46,37300.0,22.6489,22.7152,22.5827,22.654,37300.0
2008-09-10 10:40:00,44.48,44.71,44.39,44.52,40000.0,22.6642,22.7814,22.6183,22.6846,40000.0
2008-09-10 10:50:00,44.51,44.55,44.18,44.22,23000.0,22.6795,22.6999,22.5113,22.5317,23000.0
2008-09-10 11:00:00,44.18,44.18,43.91,44.07,17100.0,22.5113,22.5113,22.3738,22.4553,17100.0
2008-09-10 11:10:00,44.06,44.07,43.67,43.74,10000.0,22.4502,22.4553,22.2515,22.2871,10000.0
2008-09-10 11:20:00,43.73,43.77,43.43,43.69,28700.0,22.282,22.3024,22.1292,22.2617,28700.0
2008-09-10 11:30:00,43.66,44.42,43.48,44.32,40400.0,22.2464,22.6336,22.1547,22.5827,40400.0
2008-09-10 11:40:00,44.32,44.75,44.25,44.63,75400.0,22.5827,22.8018,22.547,22.7406,75400.0
2008-09-10 11:50:00,44.71,44.76,44.59,44.59,11800.0,22.7814,22.8069,22.7203,22.7203,11800.0
2008-09-10 12:00:00,44.56,44.56,44.39,44.43,13100.0,22.705,22.705,22.6183,22.6387,13100.0
2008-09-10 12:10:00,44.43,44.59,44.39,44.53,13800.0,22.6387,22.7203,22.6183,22.6897,13800.0
2008-09-10 12:20:00,44.54,44.66,44.38,44.44,4500.0,22.6948,22.7559,22.6132,22.6438,4500.0
2008-09-10 12:30:00,44.44,44.69,44.41,44.69,5000.0,22.6438,22.7712,22.6285,22.7712,5000.0
2008-09-10 12:40:00,44.68,44.74,44.64,44.69,5300.0,22.7661,22.7967,22.7457,22.7712,5300.0
2008-09-10 12:50:00,44.68,44.68,44.47,44.6,8600.0,22.7661,22.7661,22.6591,22.7253,8600.0
2008-09-10 13:00:00,44.6,44.65,44.54,44.58,4700.0,22.7253,22.7508,22.6948,22.7152,4700.0
2008-09-10 13:10:00,44.57,44.65,44.56,44.59,2900.0,22.7101,22.7508,22.705,22.7203,2900.0
2008-09-10 13:20:00,44.6,44.6,44.4,44.42,14400.0,22.7253,22.7253,22.6234,22.6336,14400.0
2008-09-10 13:30:00,44.41,44.46,44.25,44.38,26700.0,22.6285,22.654,22.547,22.6132,26700.0
2008-09-10 13:40:00,44.39,44.4,44.17,44.19,3500.0,22.6183,22.6234,22.5062,22.5164,3500.0
2008-09-10 13:50:00,44.23,44.23,44.12,44.13,5800.0,22.5368,22.5368,22.4808,22.4859,5800.0
2008-09-10 14:00:00,44.14,44.21,44.08,44.2,15000.0,22.491,22.5266,22.4604,22.5215,15000.0
2008-09-10 14:10:00,44.24,44.85,44.24,44.61,43900.0,22.5419,22.8527,22.5419,22.7304,43900.0
2008-09-10 14:20:00,44.63,44.63,44.37,44.58,17400.0,22.7406,22.7406,22.6082,22.7152,17400.0
2008-09-10 14:30:00,44.57,44.74,44.57,44.69,7500.0,22.7101,22.7967,22.7101,22.7712,7500.0
2008-09-10 14:40:00,44.7,44.75,44.62,44.66,11000.0,22.7763,22.8018,22.7355,22.7559,11000.0
2008-09-10 14:50:00,44.69,44.7,44.5,44.65,10400.0,22.7712,22.7763,22.6744,22.7508,10400.0
2008-09-10 15:00:00,44.66,44.8,44.66,44.67,26800.0,22.7559,22.8273,22.7559,22.761,26800.0
2008-09-10 15:10:00,44.67,44.74,44.59,44.62,20500.0,22.761,22.7967,22.7203,22.7355,20500.0
2008-09-10 15:20:00,44.61,44.64,44.47,44.57,23900.0,22.7304,22.7457,22.6591,22.7101,23900.0
2008-09-10 15:30:00,44.56,44.63,44.38,44.46,24200.0,22.705,22.7406,22.6132,22.654,24200.0
2008-09-10 15:40:00,44.46,44.64,44.4,44.62,27600.0,22.654,22.7457,22.6234,22.7355,27600.0
2008-09-10 15:50:00,44.63,44.75,44.3,44.34,41500.0,22.7406,22.8018,22.5725,22.5929,41500.0
2008-09-11 09:30:00,43.43,43.53,43.17,43.48,18300.0,22.2802,22.3315,22.1468,22.3059,18300.0
2008-09-11 09:40:00,43.39,43.62,43.36,43.57,6400.0,22.2597,22.3777,22.2443,22.352,6400.0
2008-09-11 09:50:00,43.6,44.19,43.4,43.4,30700.0,22.3674,22.6701,22.2648,22.2648,30700.0
2008-09-11 10:00:00,43.43,43.62,43.33,43.54,9900.0,22.2802,22.3777,22.2289,22.3367,9900.0
2008-09-11 10:10:00,43.5,43.55,43.42,43.47,8900.0,22.3161,22.3418,22.2751,22.3007,8900.0
2008-09-11 10:20:00,43.47,43.55,43.47,43.47,8400.0,22.3007,22.3418,22.3007,22.3007,8400.0
2008-09-11 10:30:00,43.5,43.51,43.35,43.39,8900.0,22.3161,22.3213,22.2392,22.2597,8900.0
2008-09-11 10:40:00,43.43,43.85,43.43,43.85,12700.0,22.2802,22.4957,22.2802,22.4957,12700.0
2008-09-11 10:50:00,43.91,44.33,43.91,44.2,19600.0,22.5265,22.7419,22.5265,22.6752,19600.0
2008-09-11 11:00:00,44.22,44.33,44.03,44.13,8500.0,22.6855,22.7419,22.588,22.6393,8500.0
2008-09-11 11:10:00,44.03,44.49,44.03,44.36,17800.0,22.588,22.824,22.588,22.7573,17800.0
2008-09-11 11:20:00,44.41,44.59,44.36,44.54,20200.0,22.783,22.8753,22.7573,22.8497,20200.0
2008-09-11 11:30:00,44.53,44.8,44.52,44.74,14300.0,22.8445,22.9831,22.8394,22.9523,14300.0
2008-09-11 11:40:00,44.74,44.79,44.56,44.57,16000.0,22.9523,22.9779,22.8599,22.8651,16000.0
2008-09-11 11:50:00,44.57,45.04,44.57,44.81,11200.0,22.8651,23.1062,22.8651,22.9882,11200.0
2008-09-11 12:00:00,44.83,45.02,44.74,44.75,17400.0,22.9984,23.0959,22.9523,22.9574,17400.0
2008-09-11 12:10:00,44.74,44.74,44.64,44.67,4700.0,22.9523,22.9523,22.901,22.9164,4700.0
2008-09-11 12:20:00,44.67,44.92,44.67,44.82,6900.0,22.9164,23.0446,22.9164,22.9933,6900.0
2008-09-11 12:30:00,44.82,44.97,44.71,44.75,13400.0,22.9933,23.0703,22.9369,22.9574,13400.0
2008-09-11 12:40:00,44.74,44.92,44.64,44.88,16800.0,22.9523,23.0446,22.901,23.0241,16800.0
2008-09-11 12:50:00,44.84,45.01,44.84,44.95,9600.0,23.0036,23.0908,23.0036,23.06,9600.0
2008-09-11 13:00:00,44.94,44.99,44.83,44.95,12800.0,23.0549,23.0805,22.9984,23.06,12800.0
2008-09-11 13:10:00,44.97,44.98,44.85,44.88,11800.0,23.0703,23.0754,23.0087,23.0241,11800.0
2008-09-11 13:20:00,44.89,44.89,44.62,44.75,8300.0,23.0292,23.0292,22.8907,22.9574,8300.0
2008-09-11 13:30:00,44.82,45.12,44.82,45.06,7800.0,22.9933,23.1472,22.9933,23.1164,7800.0
2008-09-11 13:40:00,45.06,45.08,44.9,44.94,15900.0,23.1164,23.1267,23.0344,23.0549,15900.0
2008-09-11 13:50:00,44.91,45.29,44.91,45.14,6000.0,23.0395,23.2344,23.0395,23.1575,6000.0
2008-09-11 14:00:00,45.18,45.38,45.15,45.29,19800.0,23.178,23.2806,23.1626,23.2344,19800.0
2008-09-11 14:10:00,45.28,45.42,45.2,45.32,8100.0,23.2293,23.3011,23.1883,23.2498,8100.0
2008-09-11 14:20:00,45.32,45.41,45.23,45.41,7700.0,23.2498,23.296,23.2037,23.296,7700.0
2008-09-11 14:30:00,45.36,45.4,45.13,45.22,9000.0,23.2703,23.2909,23.1523,23.1985,9000.0
2008-09-11 14:40:00,45.21,45.25,45.11,45.19,12800.0,23.1934,23.2139,23.1421,23.1831,12800.0
2008-09-11 14:50:00,45.22,45.24,44.91,44.99,14300.0,23.1985,23.2088,23.0395,23.0805,14300.0
2008-09-11 15:00:00,44.99,45.09,44.93,45.07,10400.0,23.0805,23.1318,23.0497,23.1216,10400.0
2008-09-11 15:10:00,45.07,45.13,44.73,44.73,12600.0,23.1216,23.1523,22.9471,22.9471,12600.0
2008-09-11 15:20:00,44.75,44.86,44.73,44.73,14800.0,22.9574,23.0138,22.9471,22.9471,14800.0
2008-09-11 15:30:00,44.74,44.95,44.71,44.93,14600.0,22.9523,23.06,22.9369,23.0497,14600.0
2008-09-11 15:40:00,44.95,44.95,44.8,44.83,21900.0,23.06,23.06,22.9831,22.9984,21900.0
2008-09-11 15:50:00,44.84,45.49,44.83,45.49,59500.0,23.0036,23.337,22.9984,23.337,59500.0
2008-09-12 09:30:00,45.08,45.54,44.78,45.3,10200.0,23.1267,23.3627,22.9728,23.2396,10200.0
2008-09-12 09:40:00,45.3,45.6,45.22,45.22,25000.0,23.2396,23.3935,23.1985,23.1985,25000.0
2008-09-12 09:50:00,45.27,45.44,45.17,45.2,7800.0,23.2242,23.3114,23.1729,23.1883,7800.0
2008-09-12 10:00:00,45.26,45.38,45.17,45.28,5900.0,23.219,23.2806,23.1729,23.2293,5900.0
2008-09-12 10:10:00,45.31,45.52,45.06,45.51,6100.0,23.2447,23.3524,23.1164,23.3473,6100.0
2008-09-12 10:20:00,45.48,45.71,45.47,45.61,4800.0,23.3319,23.4499,23.3268,23.3986,4800.0
2008-09-12 10:30:00,45.57,45.62,45.52,45.54,11200.0,23.3781,23.4037,23.3524,23.3627,11200.0
2008-09-12 10:40:00,45.57,45.65,45.44,45.65,8700.0,23.3781,23.4191,23.3114,23.4191,8700.0
2008-09-12 10:50:00,45.66,45.86,45.65,45.86,7300.0,23.4242,23.5269,23.4191,23.5269,7300.0
2008-09-12 11:00:00,45.86,45.87,45.7,45.77,13400.0,23.5269,23.532,23.4448,23.4807,13400.0
2008-09-12 11:10:00,45.77,46.05,45.75,46.03,19900.0,23.4807,23.6243,23.4704,23.6141,19900.0
2008-09-12 11:20:00,46.02,46.15,45.88,45.88,10800.0,23.6089,23.6756,23.5371,23.5371,10800.0
2008-09-12 11:30:00,45.85,45.86,45.72,45.86,5100.0,23.5217,23.5269,23.455,23.5269,5100.0
2008-09-12 11:40:00,45.86,45.86,45.57,45.74,16600.0,23.5269,23.5269,23.3781,23.4653,16600.0
2008-09-12 11:50:00,45.7,45.78,45.46,45.54,7400.0,23.4448,23.4858,23.3216,23.3627,7400.0
2008-09-12 12:00:00,45.54,45.59,45.47,45.48,3900.0,23.3627,23.3883,23.3268,23.3319,3900.0
2008-09-12 12:10:00,45.46,45.53,45.41,45.53,4300.0,23.3216,23.3576,23.296,23.3576,4300.0
2008-09-12 12:20:00,45.55,45.55,45.35,45.49,5900.0,23.3678,23.3678,23.2652,23.337,5900.0
2008-09-12 12:30:00,45.54,45.75,45.52,45.71,3400.0,23.3627,23.4704,23.3524,23.4499,3400.0
2008-09-12 12:40:00,45.7,45.81,45.59,45.59,2500.0,23.4448,23.5012,23.3883,23.3883,2500.0
2008-09-12 12:50:00,45.6,45.63,45.5,45.59,6700.0,23.3935,23.4089,23.3422,23.3883,6700.0
2008-09-12 13:00:00,45.59,45.61,45.55,45.55,3900.0,23.3883,23.3986,23.3678,23.3678,3900.0
2008-09-12 13:10:00,45.55,45.67,45.45,45.55,10800.0,23.3678,23.4294,23.3165,23.3678,10800.0
2008-09-12 13:20:00,45.53,45.75,45.44,45.74,5700.0,23.3576,23.4704,23.3114,23.4653,5700.0
2008-09-12 13:30:00,45.71,45.71,45.47,45.54,5000.0,23.4499,23.4499,23.3268,23.3627,5000.0
2008-09-12 13:40:00,45.52,45.91,45.45,45.91,16400.0,23.3524,23.5525,23.3165,23.5525,16400.0
2008-09-12 13:50:00,45.91,46.08,45.79,45.83,6900.0,23.5525,23.6397,23.4909,23.5115,6900.0
2008-09-12 14:00:00,45.89,45.9,45.5,45.68,6700.0,23.5422,23.5474,23.3422,23.4345,6700.0
2008-09-12 14:10:00,45.66,45.69,45.53,45.61,10400.0,23.4242,23.4396,23.3576,23.3986,10400.0
2008-09-12 14:20:00,45.63,45.99,45.63,45.89,12200.0,23.4089,23.5935,23.4089,23.5422,12200.0
2008-09-12 14:30:00,45.88,45.97,45.82,45.97,2700.0,23.5371,23.5833,23.5063,23.5833,2700.0
2008-09-12 14:40:00,46.0,46.19,46.0,46.19,4300.0,23.5987,23.6961,23.5987,23.6961,4300.0
2008-09-12 14:50:00,46.17,46.22,46.0,46.0,14800.0,23.6859,23.7115,23.5987,23.5987,14800.0
2008-09-12 15:00:00,45.98,46.0,45.82,45.93,13100.0,23.5884,23.5987,23.5063,23.5628,13100.0
2008-09-12 15:10:00,45.92,46.08,45.87,45.92,16500.0,23.5576,23.6397,23.532,23.5576,16500.0
2008-09-12 15:20:00,45.86,46.1,45.8,45.9,11300.0,23.5269,23.65,23.4961,23.5474,11300.0
2008-09-12 15:30:00,45.93,46.05,45.66,45.85,16200.0,23.5628,23.6243,23.4242,23.5217,16200.0
2008-09-12 15:40:00,45.8,45.95,45.74,45.84,14700.0,23.4961,23.573,23.4653,23.5166,14700.0
2008-09-12 15:50:00,45.84,46.19,45.76,46.03,32300.0,23.5166,23.6961,23.4755,23.6141,32300.0
2008-09-15 09:30:00,45.24,45.66,44.63,44.76,37200.0,23.2088,23.4242,22.8958,22.9625,37200.0
2008-09-15 09:40:00,44.69,44.93,44.22,44.49,50800.0,22.9266,23.0497,22.6855,22.824,50800.0
2008-09-15 09:50:00,44.5,44.5,43.41,43.87,52700.0,22.8292,22.8292,22.27,22.506,52700.0
2008-09-15 10:00:00,43.83,44.57,43.82,44.52,20500.0,22.4854,22.8651,22.4803,22.8394,20500.0
2008-09-15 10:10:00,44.54,44.87,44.51,44.85,15600.0,22.8497,23.019,22.8343,23.0087,15600.0
2008-09-15 10:20:00,44.85,44.95,44.84,44.95,28000.0,23.0087,23.06,23.0036,23.06,28000.0
2008-09-15 10:30:00,44.98,45.19,44.81,44.81,31100.0,23.0754,23.1831,22.9882,22.9882,31100.0
2008-09-15 10:40:00,44.83,44.99,44.71,44.99,13600.0,22.9984,23.0805,22.9369,23.0805,13600.0
2008-09-15 10:50:00,44.99,45.2,44.9,45.16,26700.0,23.0805,23.1883,23.0344,23.1677,26700.0
2008-09-15 11:00:00,45.18,45.36,45.13,45.26,22600.0,23.178,23.2703,23.1523,23.219,22600.0
2008-09-15 11:10:00,45.26,45.43,45.21,45.43,10300.0,23.219,23.3063,23.1934,23.3063,10300.0
2008-09-15 11:20:00,45.44,45.57,45.41,45.48,25800.0,23.3114,23.3781,23.296,23.3319,25800.0
2008-09-15 11:30:00,45.48,45.64,45.39,45.64,24000.0,23.3319,23.414,23.2857,23.414,24000.0
2008-09-15 11:40:00,45.63,45.66,45.39,45.43,21300.0,23.4089,23.4242,23.2857,23.3063,21300.0
2008-09-15 11:50:00,45.4,45.59,45.31,45.46,17500.0,23.2909,23.3883,23.2447,23.3216,17500.0
2008-09-15 12:00:00,45.45,45.46,45.29,45.39,12700.0,23.3165,23.3216,23.2344,23.2857,12700.0
2008-09-15 12:10:00,45.39,45.42,45.26,45.35,13800.0,23.2857,23.3011,23.219,23.2652,13800.0
2008-09-15 12:20:00,45.36,45.51,45.35,45.35,6900.0,23.2703,23.3473,23.2652,23.2652,6900.0
2008-09-15 12:30:00,45.37,45.38,45.28,45.31,7200.0,23.2755,23.2806,23.2293,23.2447,7200.0
2008-09-15 12:40:00,45.31,45.41,45.27,45.36,15400.0,23.2447,23.296,23.2242,23.2703,15400.0
2008-09-15 12:50:00,45.34,45.59,45.34,45.5,12800.0,23.2601,23.3883,23.2601,23.3422,12800.0
2008-09-15 13:00:00,45.52,45.6,45.48,45.52,14200.0,23.3524,23.3935,23.3319,23.3524,14200.0
2008-09-15 13:10:00,45.52,45.7,45.49,45.65,21400.0,23.3524,23.4448,23.337,23.4191,21400.0
2008-09-15 13:20:00,45.63,45.66,45.31,45.37,28500.0,23.4089,23.4242,23.2447,23.2755,28500.0
2008-09-15 13:30:00,45.38,45.38,44.8,44.8,21900.0,23.2806,23.2806,22.9831,22.9831,21900.0
2008-09-15 13:40:00,44.77,44.9,44.61,44.72,33500.0,22.9677,23.0344,22.8856,22.942,33500.0
2008-09-15 13:50:00,44.71,44.71,44.42,44.49,25100.0,22.9369,22.9369,22.7881,22.824,25100.0
2008-09-15 14:00:00,44.5,44.6,44.3,44.3,11800.0,22.8292,22.8805,22.7265,22.7265,11800.0
2008-09-15 14:10:00,44.24,44.38,43.98,44.33,16600.0,22.6958,22.7676,22.5624,22.7419,16600.0
2008-09-15 14:20:00,44.36,44.54,44.32,44.43,33000.0,22.7573,22.8497,22.7368,22.7932,33000.0
2008-09-15 14:30:00,44.39,44.52,44.25,44.25,16600.0,22.7727,22.8394,22.7009,22.7009,16600.0
2008-09-15 14:40:00,44.22,44.39,44.12,44.39,17800.0,22.6855,22.7727,22.6342,22.7727,17800.0
2008-09-15 14:50:00,44.39,44.4,44.2,44.2,16200.0,22.7727,22.7778,22.6752,22.6752,16200.0
2008-09-15 15:00:00,44.2,44.2,43.44,43.67,26600.0,22.6752,22.6752,22.2854,22.4033,26600.0
2008-09-15 15:10:00,43.67,43.8,43.24,43.4,28500.0,22.4033,22.47,22.1828,22.2648,28500.0
2008-09-15 15:20:00,43.41,43.59,43.32,43.55,30900.0,22.27,22.3623,22.2238,22.3418,30900.0
2008-09-15 15:30:00,43.6,44.13,43.6,43.69,34000.0,22.3674,22.6393,22.3674,22.4136,34000.0
2008-09-15 15:40:00,43.67,43.68,43.04,43.08,61100.0,22.4033,22.4085,22.0801,22.1007,61100.0
2008-09-15 15:50:00,43.12,43.32,42.91,43.3,141600.0,22.1212,22.2238,22.0135,22.2135,141600.0
2008-09-16 09:30:00,42.49,42.86,42.49,42.8,26300.0,21.798,21.9878,21.798,21.957,26300.0
2008-09-16 09:40:00,42.77,43.23,42.37,42.6,31800.0,21.9416,22.1776,21.7364,21.8544,31800.0
2008-09-16 09:50:00,42.63,42.75,42.49,42.64,27500.0,21.8698,21.9314,21.798,21.8749,27500.0
2008-09-16 10:00:00,42.65,43.17,42.63,43.11,28600.0,21.8801,22.1468,21.8698,22.1161,28600.0
2008-09-16 10:10:00,43.11,43.34,42.81,42.81,28100.0,22.1161,22.2341,21.9622,21.9622,28100.0
2008-09-16 10:20:00,42.82,43.25,42.76,43.25,13300.0,21.9673,22.1879,21.9365,22.1879,13300.0
2008-09-16 10:30:00,43.14,43.31,43.14,43.27,27300.0,22.1315,22.2187,22.1315,22.1981,27300.0
2008-09-16 10:40:00,43.26,43.41,43.19,43.34,24300.0,22.193,22.27,22.1571,22.2341,24300.0
2008-09-16 10:50:00,43.32,44.23,43.23,44.21,28900.0,22.2238,22.6906,22.1776,22.6804,28900.0
2008-09-16 11:00:00,44.21,44.47,44.14,44.35,25400.0,22.6804,22.8138,22.6445,22.7522,25400.0
2008-09-16 11:10:00,44.35,44.42,44.09,44.2,10300.0,22.7522,22.7881,22.6188,22.6752,10300.0
2008-09-16 11:20:00,44.14,44.2,43.8,43.88,18500.0,22.6445,22.6752,22.47,22.5111,18500.0
2008-09-16 11:30:00,43.85,44.04,43.83,43.91,11200.0,22.4957,22.5932,22.4854,22.5265,11200.0
2008-09-16 11:40:00,43.91,44.1,43.85,44.02,11200.0,22.5265,22.6239,22.4957,22.5829,11200.0
2008-09-16 11:50:00,44.08,44.35,44.02,44.35,14700.0,22.6137,22.7522,22.5829,22.7522,14700.0
2008-09-16 12:00:00,44.42,44.6,44.38,44.54,19300.0,22.7881,22.8805,22.7676,22.8497,19300.0
2008-09-16 12:10:00,44.54,44.64,44.44,44.48,13900.0,22.8497,22.901,22.7984,22.8189,13900.0
2008-09-16 12:20:00,44.45,44.45,44.09,44.09,11600.0,22.8035,22.8035,22.6188,22.6188,11600.0
2008-09-16 12:30:00,44.1,44.14,44.0,44.12,6200.0,22.6239,22.6445,22.5726,22.6342,6200.0
2008-09-16 12:40:00,44.14,44.14,43.94,43.98,7000.0,22.6445,22.6445,22.5419,22.5624,7000.0
2008-09-16 12:50:00,43.98,44.15,43.96,44.15,6000.0,22.5624,22.6496,22.5521,22.6496,6000.0
2008-09-16 13:00:00,44.15,44.35,44.08,44.35,9800.0,22.6496,22.7522,22.6137,22.7522,9800.0
2008-09-16 13:10:00,44.33,44.43,44.32,44.33,5900.0,22.7419,22.7932,22.7368,22.7419,5900.0
2008-09-16 13:20:00,44.33,44.51,44.33,44.38,21900.0,22.7419,22.8343,22.7419,22.7676,21900.0
2008-09-16 13:30:00,44.35,44.41,44.19,44.2,11800.0,22.7522,22.783,22.6701,22.6752,11800.0
2008-09-16 13:40:00,44.23,44.28,44.01,44.01,14100.0,22.6906,22.7163,22.5778,22.5778,14100.0
2008-09-16 13:50:00,44.05,44.2,44.01,44.2,12000.0,22.5983,22.6752,22.5778,22.6752,12000.0
2008-09-16 14:00:00,44.19,44.51,44.04,44.51,12900.0,22.6701,22.8343,22.5932,22.8343,12900.0
2008-09-16 14:10:00,44.51,44.69,44.09,44.12,24400.0,22.8343,22.9266,22.6188,22.6342,24400.0
2008-09-16 14:20:00,44.07,44.29,43.63,43.81,27400.0,22.6086,22.7214,22.3828,22.4752,27400.0
2008-09-16 14:30:00,43.83,44.25,43.52,44.01,55700.0,22.4854,22.7009,22.3264,22.5778,55700.0
2008-09-16 14:40:00,44.13,44.24,43.61,44.09,30400.0,22.6393,22.6958,22.3726,22.6188,30400.0
2008-09-16 14:50:00,44.14,44.52,43.91,44.41,30600.0,22.6445,22.8394,22.5265,22.783,30600.0
2008-09-16 15:00:00,44.46,44.6,44.33,44.6,18400.0,22.8086,22.8805,22.7419,22.8805,18400.0
2008-09-16 15:10:00,44.58,45.37,44.48,45.18,23900.0,22.8702,23.2755,22.8189,23.178,23900.0
2008-09-16 15:20:00,45.19,45.26,44.42,44.54,21400.0,23.1831,23.219,22.7881,22.8497,21400.0
2008-09-16 15:30:00,44.57,45.0,44.53,44.88,28500.0,22.8651,23.0857,22.8445,23.0241,28500.0
2008-09-16 15:40:00,44.89,45.16,44.62,45.0,58100.0,23.0292,23.1677,22.8907,23.0857,58100.0
2008-09-16 15:50:00,44.99,45.55,44.89,45.24,112100.0,23.0805,23.3678,23.0292,23.2088,112100.0
2008-09-17 09:30:00,44.01,44.65,43.86,44.59,15900.0,22.5778,22.9061,22.5008,22.8753,15900.0
2008-09-17 09:40:00,44.57,45.0,44.39,44.6,22400.0,22.8651,23.0857,22.7727,22.8805,22400.0
2008-09-17 09:50:00,44.62,44.95,44.52,44.67,35700.0,22.8907,23.06,22.8394,22.9164,35700.0
2008-09-17 10:00:00,44.68,44.88,44.33,44.61,40300.0,22.9215,23.0241,22.7419,22.8856,40300.0
2008-09-17 10:10:00,44.66,44.96,44.61,44.87,15400.0,22.9112,23.0651,22.8856,23.019,15400.0
2008-09-17 10:20:00,44.9,44.92,44.45,44.45,15400.0,23.0344,23.0446,22.8035,22.8035,15400.0
2008-09-17 10:30:00,44.46,44.53,44.21,44.3,20300.0,22.8086,22.8445,22.6804,22.7265,20300.0
2008-09-17 10:40:00,44.26,44.3,43.9,44.02,17300.0,22.706,22.7265,22.5213,22.5829,17300.0
2008-09-17 10:50:00,44.03,44.08,43.84,43.9,13500.0,22.588,22.6137,22.4906,22.5213,13500.0
2008-09-17 11:00:00,43.89,43.95,43.77,43.81,8300.0,22.5162,22.547,22.4546,22.4752,8300.0
2008-09-17 11:10:00,43.87,44.03,43.81,44.03,12700.0,22.506,22.588,22.4752,22.588,12700.0
2008-09-17 11:20:00,44.06,44.23,43.8,43.87,18300.0,22.6034,22.6906,22.47,22.506,18300.0
2008-09-17 11:30:00,43.89,44.4,43.89,44.36,18400.0,22.5162,22.7778,22.5162,22.7573,18400.0
2008-09-17 11:40:00,44.36,44.41,44.1,44.17,22400.0,22.7573,22.783,22.6239,22.6599,22400.0
2008-09-17 11:50:00,44.15,44.18,43.96,43.96,8700.0,22.6496,22.665,22.5521,22.5521,8700.0
2008-09-17 12:00:00,43.93,43.93,43.35,43.59,20000.0,22.5367,22.5367,22.2392,22.3623,20000.0
2008-09-17 12:10:00,43.52,43.59,43.35,43.42,14000.0,22.3264,22.3623,22.2392,22.2751,14000.0
2008-09-17 12:20:00,43.47,44.04,43.47,43.75,21700.0,22.3007,22.5932,22.3007,22.4444,21700.0
2008-09-17 12:30:00,43.75,44.04,43.66,43.66,22100.0,22.4444,22.5932,22.3982,22.3982,22100.0
2008-09-17 12:40:00,43.65,44.1,43.6,43.95,13700.0,22.3931,22.6239,22.3674,22.547,13700.0
2008-09-17 12:50:00,43.93,43.97,43.81,43.94,12900.0,22.5367,22.5573,22.4752,22.5419,12900.0
2008-09-17 13:00:00,43.97,44.03,43.88,43.91,10000.0,22.5573,22.588,22.5111,22.5265,10000.0
2008-09-17 13:10:00,43.94,43.94,43.62,43.66,9300.0,22.5419,22.5419,22.3777,22.3982,9300.0
2008-09-17 13:20:00,43.66,43.97,43.66,43.71,13100.0,22.3982,22.5573,22.3982,22.4239,13100.0
2008-09-17 13:30:00,43.67,43.71,43.5,43.65,19000.0,22.4033,22.4239,22.3161,22.3931,19000.0
2008-09-17 13:40:00,43.62,43.78,43.44,43.47,18200.0,22.3777,22.4598,22.2854,22.3007,18200.0
2008-09-17 13:50:00,43.52,44.08,43.5,43.9,15700.0,22.3264,22.6137,22.3161,22.5213,15700.0
2008-09-17 14:00:00,43.9,44.18,43.88,44.13,27800.0,22.5213,22.665,22.5111,22.6393,27800.0
2008-09-17 14:10:00,44.1,44.11,43.72,44.07,297000.0,22.6239,22.6291,22.429,22.6086,297000.0
2008-09-17 14:20:00,44.07,44.3,44.01,44.15,132600.0,22.6086,22.7265,22.5778,22.6496,132600.0
2008-09-17 14:30:00,44.15,44.24,43.84,44.02,33700.0,22.6496,22.6958,22.4906,22.5829,33700.0
2008-09-17 14:40:00,44.02,44.16,43.98,44.04,23000.0,22.5829,22.6547,22.5624,22.5932,23000.0
2008-09-17 14:50:00,44.03,44.05,43.72,44.0,18400.0,22.588,22.5983,22.429,22.5726,18400.0
2008-09-17 15:00:00,44.03,44.43,43.99,44.3,25200.0,22.588,22.7932,22.5675,22.7265,25200.0
2008-09-17 15:10:00,44.3,44.81,44.28,44.71,22200.0,22.7265,22.9882,22.7163,22.9369,22200.0
2008-09-17 15:20:00,44.75,44.75,44.25,44.33,47200.0,22.9574,22.9574,22.7009,22.7419,47200.0
2008-09-17 15:30:00,44.3,44.51,44.18,44.29,48600.0,22.7265,22.8343,22.665,22.7214,48600.0
2008-09-17 15:40:00,44.28,44.32,43.85,43.96,48300.0,22.7163,22.7368,22.4957,22.5521,48300.0
2008-09-17 15:50:00,43.98,44.02,43.01,43.24,133600.0,22.5624,22.5829,22.0648,22.1828,133600.0
2008-09-18 09:30:00,44.23,46.0,44.23,45.11,4000.0,22.6906,23.5987,22.6906,23.1421,4000.0
2008-09-18 09:40:00,44.73,44.95,43.8,43.98,49700.0,22.9471,23.06,22.47,22.5624,49700.0
2008-09-18 09:50:00,43.89,44.64,43.89,44.44,28800.0,22.5162,22.901,22.5162,22.7984,28800.0
2008-09-18 10:00:00,44.44,44.71,44.22,44.55,46500.0,22.7984,22.9369,22.6855,22.8548,46500.0
2008-09-18 10:10:00,44.55,44.74,44.41,44.65,28100.0,22.8548,22.9523,22.783,22.9061,28100.0
2008-09-18 10:20:00,44.63,44.73,44.42,44.43,34200.0,22.8958,22.9471,22.7881,22.7932,34200.0
2008-09-18 10:30:00,44.42,44.43,43.81,43.82,25500.0,22.7881,22.7932,22.4752,22.4803,25500.0
2008-09-18 10:40:00,43.86,43.99,43.45,43.91,27300.0,22.5008,22.5675,22.2905,22.5265,27300.0
2008-09-18 10:50:00,43.88,44.12,43.56,43.56,27900.0,22.5111,22.6342,22.3469,22.3469,27900.0
2008-09-18 11:00:00,43.58,43.63,42.95,43.09,69000.0,22.3572,22.3828,22.034,22.1058,69000.0
2008-09-18 11:10:00,43.09,43.18,42.75,42.98,31400.0,22.1058,22.152,21.9314,22.0494,31400.0
2008-09-18 11:20:00,42.88,43.3,42.7,43.08,49900.0,21.9981,22.2135,21.9057,22.1007,49900.0
2008-09-18 11:30:00,43.07,43.34,42.98,43.17,26200.0,22.0955,22.2341,22.0494,22.1468,26200.0
2008-09-18 11:40:00,43.2,43.23,42.6,42.68,17000.0,22.1622,22.1776,21.8544,21.8955,17000.0
2008-09-18 11:50:00,42.69,42.96,42.57,42.96,20800.0,21.9006,22.0391,21.839,22.0391,20800.0
2008-09-18 12:00:00,42.9,42.9,42.62,42.76,15300.0,22.0083,22.0083,21.8647,21.9365,15300.0
2008-09-18 12:10:00,42.81,42.98,42.41,42.6,29500.0,21.9622,22.0494,21.7569,21.8544,29500.0
2008-09-18 12:20:00,42.62,42.71,42.22,42.32,45000.0,21.8647,21.9109,21.6595,21.7108,45000.0
2008-09-18 12:30:00,42.33,42.64,42.17,42.53,25300.0,21.7159,21.8749,21.6338,21.8185,25300.0
2008-09-18 12:40:00,42.5,42.88,42.45,42.66,41600.0,21.8031,21.9981,21.7775,21.8852,41600.0
2008-09-18 12:50:00,42.67,42.75,42.28,42.46,32600.0,21.8903,21.9314,21.6903,21.7826,32600.0
2008-09-18 13:00:00,42.45,43.61,42.38,43.38,35200.0,21.7775,22.3726,21.7416,22.2546,35200.0
2008-09-18 13:10:00,43.39,43.65,43.18,43.46,46400.0,22.2597,22.3931,22.152,22.2956,46400.0
2008-09-18 13:20:00,43.45,43.5,42.81,43.18,75200.0,22.2905,22.3161,21.9622,22.152,75200.0
2008-09-18 13:30:00,43.24,44.14,43.23,43.96,49900.0,22.1828,22.6445,22.1776,22.5521,49900.0
2008-09-18 13:40:00,43.96,44.16,43.2,44.1,40000.0,22.5521,22.6547,22.1622,22.6239,40000.0
2008-09-18 13:50:00,44.06,44.13,43.61,43.87,24600.0,22.6034,22.6393,22.3726,22.506,24600.0
2008-09-18 14:00:00,43.87,44.05,43.78,44.0,55300.0,22.506,22.5983,22.4598,22.5726,55300.0
2008-09-18 14:10:00,44.0,44.46,44.0,44.25,54700.0,22.5726,22.8086,22.5726,22.7009,54700.0
2008-09-18 14:20:00,44.25,44.4,44.12,44.25,29400.0,22.7009,22.7778,22.6342,22.7009,29400.0
2008-09-18 14:30:00,44.19,44.35,43.99,44.3,55700.0,22.6701,22.7522,22.5675,22.7265,55700.0
2008-09-18 14:40:00,44.28,44.75,44.09,44.59,42100.0,22.7163,22.9574,22.6188,22.8753,42100.0
2008-09-18 14:50:00,44.5,44.59,44.25,44.48,47100.0,22.8292,22.8753,22.7009,22.8189,47100.0
2008-09-18 15:00:00,44.51,45.05,44.29,45.05,70200.0,22.8343,23.1113,22.7214,23.1113,70200.0
2008-09-18 15:10:00,45.05,45.45,44.82,45.42,80900.0,23.1113,23.3165,22.9933,23.3011,80900.0
2008-09-18 15:20:00,45.3,46.17,45.17,46.17,64700.0,23.2396,23.6859,23.1729,23.6859,64700.0
2008-09-18 15:30:00,46.13,46.43,46.02,46.34,73300.0,23.6654,23.8193,23.6089,23.7731,73300.0
2008-09-18 15:40:00,46.3,46.88,46.08,46.11,82800.0,23.7526,24.0501,23.6397,23.6551,82800.0
2008-09-18 15:50:00,46.13,48.0,45.93,47.74,272100.0,23.6654,24.6247,23.5628,24.4913,272100.0
2008-09-19 09:30:00,49.89,51.28,48.81,49.72,57800.0,25.5943,26.3074,25.0402,25.5071,57800.0
2008-09-19 09:40:00,49.9,50.0,46.89,49.0,91600.0,25.5994,25.6507,24.0553,25.1377,91600.0
2008-09-19 09:50:00,48.75,48.76,47.37,47.72,63200.0,25.0095,25.0146,24.3015,24.4811,63200.0
2008-09-19 10:00:00,47.69,47.87,47.44,47.55,50500.0,24.4657,24.558,24.3374,24.3938,50500.0
2008-09-19 10:10:00,47.46,47.78,46.85,46.91,58500.0,24.3477,24.5118,24.0347,24.0655,58500.0
2008-09-19 10:20:00,46.82,47.1,45.89,46.28,186700.0,24.0193,24.163,23.5422,23.7423,186700.0
2008-09-19 10:30:00,46.24,46.34,45.31,45.9,21800.0,23.7218,23.7731,23.2447,23.5474,21800.0
2008-09-19 10:40:00,45.98,45.98,45.51,45.8,12500.0,23.5884,23.5884,23.3473,23.4961,12500.0
2008-09-19 10:50:00,45.8,46.07,45.71,46.03,26400.0,23.4961,23.6346,23.4499,23.6141,26400.0
2008-09-19 11:00:00,46.08,46.72,46.08,46.72,12300.0,23.6397,23.968,23.6397,23.968,12300.0
2008-09-19 11:10:00,46.74,47.33,46.63,47.33,16100.0,23.9783,24.281,23.9219,24.281,16100.0
2008-09-19 11:20:00,47.33,47.38,47.0,47.17,17900.0,24.281,24.3066,24.1117,24.1989,17900.0
2008-09-19 11:30:00,47.2,47.21,46.86,46.98,12800.0,24.2143,24.2194,24.0399,24.1014,12800.0
2008-09-19 11:40:00,46.98,47.07,46.62,47.07,15300.0,24.1014,24.1476,23.9167,24.1476,15300.0
2008-09-19 11:50:00,47.05,47.36,46.77,47.36,12800.0,24.1373,24.2964,23.9937,24.2964,12800.0
2008-09-19 12:00:00,47.38,47.51,47.34,47.41,18500.0,24.3066,24.3733,24.2861,24.322,18500.0
2008-09-19 12:10:00,47.45,47.46,47.19,47.2,18200.0,24.3425,24.3477,24.2092,24.2143,18200.0
2008-09-19 12:20:00,47.26,47.58,47.19,47.5,22700.0,24.2451,24.4092,24.2092,24.3682,22700.0
2008-09-19 12:30:00,47.54,47.56,47.24,47.3,19000.0,24.3887,24.399,24.2348,24.2656,19000.0
2008-09-19 12:40:00,47.28,47.4,47.06,47.32,18400.0,24.2553,24.3169,24.1425,24.2759,18400.0
2008-09-19 12:50:00,47.28,47.4,47.23,47.39,14100.0,24.2553,24.3169,24.2297,24.3118,14100.0
2008-09-19 13:00:00,47.35,47.53,47.35,47.5,59600.0,24.2912,24.3836,24.2912,24.3682,59600.0
2008-09-19 13:10:00,47.49,47.97,47.49,47.93,46100.0,24.3631,24.6093,24.3631,24.5888,46100.0
2008-09-19 13:20:00,47.9,48.0,47.84,47.94,32000.0,24.5734,24.6247,24.5426,24.5939,32000.0
2008-09-19 13:30:00,47.94,47.99,47.85,47.97,18800.0,24.5939,24.6196,24.5477,24.6093,18800.0
2008-09-19 13:40:00,47.97,48.07,47.33,47.92,37500.0,24.6093,24.6606,24.281,24.5837,37500.0
2008-09-19 13:50:00,47.94,48.04,47.9,48.0,22400.0,24.5939,24.6452,24.5734,24.6247,22400.0
2008-09-19 14:00:00,48.02,48.16,47.99,48.14,19100.0,24.635,24.7068,24.6196,24.6965,19100.0
2008-09-19 14:10:00,48.14,48.2,48.02,48.14,14900.0,24.6965,24.7273,24.635,24.6965,14900.0
2008-09-19 14:20:00,48.12,48.17,47.91,48.17,18200.0,24.6863,24.7119,24.5785,24.7119,18200.0
2008-09-19 14:30:00,48.14,48.17,48.01,48.08,17300.0,24.6965,24.7119,24.6298,24.6657,17300.0
2008-09-19 14:40:00,48.06,48.14,48.01,48.01,16400.0,24.6555,24.6965,24.6298,24.6298,16400.0
2008-09-19 14:50:00,48.0,48.1,47.81,47.92,23100.0,24.6247,24.676,24.5272,24.5837,23100.0
2008-09-19 15:00:00,47.92,48.02,47.84,48.0,18300.0,24.5837,24.635,24.5426,24.6247,18300.0
2008-09-19 15:10:00,48.0,48.0,47.8,47.8,13300.0,24.6247,24.6247,24.5221,24.5221,13300.0
2008-09-19 15:20:00,47.86,48.26,47.82,48.07,25600.0,24.5529,24.7581,24.5324,24.6606,25600.0
2008-09-19 15:30:00,48.13,48.18,47.96,48.0,31300.0,24.6914,24.717,24.6042,24.6247,31300.0
2008-09-19 15:40:00,48.03,48.66,48.0,48.53,52400.0,24.6401,24.9633,24.6247,24.8966,52400.0
2008-09-19 15:50:00,48.54,50.0,48.13,49.28,152800.0,24.9017,25.6507,24.6914,25.2814,152800.0
2008-09-22 09:30:00,49.1,49.43,48.53,48.58,29100.0,25.189,25.3583,24.8966,24.9222,29100.0
2008-09-22 09:40:00,48.52,48.58,48.05,48.43,14400.0,24.8915,24.9222,24.6504,24.8453,14400.0
2008-09-22 09:50:00,48.43,48.58,48.37,48.58,15300.0,24.8453,24.9222,24.8145,24.9222,15300.0
2008-09-22 10:00:00,48.53,48.76,48.3,48.71,16400.0,24.8966,25.0146,24.7786,24.9889,16400.0
2008-09-22 10:10:00,48.74,48.74,48.05,48.05,21900.0,25.0043,25.0043,24.6504,24.6504,21900.0
2008-09-22 10:20:00,48.05,48.25,47.88,48.25,26100.0,24.6504,24.753,24.5631,24.753,26100.0
2008-09-22 10:30:00,48.21,48.25,47.96,47.97,26200.0,24.7324,24.753,24.6042,24.6093,26200.0
2008-09-22 10:40:00,47.97,47.97,47.69,47.69,19200.0,24.6093,24.6093,24.4657,24.4657,19200.0
2008-09-22 10:50:00,47.73,47.81,47.67,47.67,21600.0,24.4862,24.5272,24.4554,24.4554,21600.0
2008-09-22 11:00:00,47.69,47.78,47.53,47.7,17500.0,24.4657,24.5118,24.3836,24.4708,17500.0
2008-09-22 11:10:00,47.68,47.82,47.66,47.71,15800.0,24.4605,24.5324,24.4503,24.4759,15800.0
2008-09-22 11:20:00,47.76,47.78,47.37,47.59,18800.0,24.5016,24.5118,24.3015,24.4144,18800.0
2008-09-22 11:30:00,47.6,47.8,47.6,47.74,18500.0,24.4195,24.5221,24.4195,24.4913,18500.0
2008-09-22 11:40:00,47.77,47.77,47.62,47.72,37300.0,24.5067,24.5067,24.4298,24.4811,37300.0
2008-09-22 11:50:00,47.72,47.79,47.61,47.72,31300.0,24.4811,24.517,24.4246,24.4811,31300.0
2008-09-22 12:00:00,47.74,47.74,47.57,47.6,14300.0,24.4913,24.4913,24.4041,24.4195,14300.0
2008-09-22 12:10:00,47.64,47.69,47.46,47.54,15800.0,24.44,24.4657,24.3477,24.3887,15800.0
2008-09-22 12:20:00,47.51,47.64,47.51,47.53,10400.0,24.3733,24.44,24.3733,24.3836,10400.0
2008-09-22 12:30:00,47.54,47.55,47.4,47.44,20600.0,24.3887,24.3938,24.3169,24.3374,20600.0
2008-09-22 12:40:00,47.44,47.46,47.34,47.38,11900.0,24.3374,24.3477,24.2861,24.3066,11900.0
2008-09-22 12:50:00,47.35,47.56,47.35,47.55,16300.0,24.2912,24.399,24.2912,24.3938,16300.0
2008-09-22 13:00:00,47.55,47.55,47.41,47.54,8100.0,24.3938,24.3938,24.322,24.3887,8100.0
2008-09-22 13:10:00,47.55,47.64,47.23,47.34,49500.0,24.3938,24.44,24.2297,24.2861,49500.0
2008-09-22 13:20:00,47.36,47.45,47.28,47.4,12100.0,24.2964,24.3425,24.2553,24.3169,12100.0
2008-09-22 13:30:00,47.4,47.4,47.1,47.14,10300.0,24.3169,24.3169,24.163,24.1835,10300.0
2008-09-22 13:40:00,47.14,47.31,47.1,47.1,12800.0,24.1835,24.2707,24.163,24.163,12800.0
2008-09-22 13:50:00,47.1,47.1,46.57,46.59,53600.0,24.163,24.163,23.8911,23.9014,53600.0
2008-09-22 14:00:00,46.62,46.64,46.22,46.26,41200.0,23.9167,23.927,23.7115,23.7321,41200.0
2008-09-22 14:10:00,46.24,46.27,45.91,45.94,51900.0,23.7218,23.7372,23.5525,23.5679,51900.0
2008-09-22 14:20:00,45.94,45.96,45.56,45.63,30700.0,23.5679,23.5782,23.3729,23.4089,30700.0
2008-09-22 14:30:00,45.65,46.09,45.65,46.09,31100.0,23.4191,23.6448,23.4191,23.6448,31100.0
2008-09-22 14:40:00,46.12,46.21,46.04,46.13,17300.0,23.6602,23.7064,23.6192,23.6654,17300.0
2008-09-22 14:50:00,46.11,46.14,45.9,45.97,15900.0,23.6551,23.6705,23.5474,23.5833,15900.0
2008-09-22 15:00:00,45.91,46.07,45.81,46.01,15300.0,23.5525,23.6346,23.5012,23.6038,15300.0
2008-09-22 15:10:00,46.02,46.09,45.93,45.93,32900.0,23.6089,23.6448,23.5628,23.5628,32900.0
2008-09-22 15:20:00,45.96,45.96,45.66,45.71,16600.0,23.5782,23.5782,23.4242,23.4499,16600.0
2008-09-22 15:30:00,45.72,45.75,45.58,45.63,26200.0,23.455,23.4704,23.3832,23.4089,26200.0
2008-09-22 15:40:00,45.63,45.64,45.29,45.4,58200.0,23.4089,23.414,23.2344,23.2909,58200.0
2008-09-22 15:50:00,45.4,45.4,43.84,44.47,188900.0,23.2909,23.2909,22.4906,22.8138,188900.0
2008-09-23 09:30:00,44.47,47.66,43.56,45.3,38100.0,22.8138,24.4503,22.3469,23.2396,38100.0
2008-09-23 09:40:00,45.29,45.73,44.82,45.28,25600.0,23.2344,23.4602,22.9933,23.2293,25600.0
2008-09-23 09:50:00,45.26,45.58,45.1,45.45,25800.0,23.219,23.3832,23.137,23.3165,25800.0
2008-09-23 10:00:00,45.45,45.55,45.01,45.05,20700.0,23.3165,23.3678,23.0908,23.1113,20700.0
2008-09-23 10:10:00,45.12,45.26,45.05,45.17,26600.0,23.1472,23.219,23.1113,23.1729,26600.0
2008-09-23 10:20:00,45.16,45.35,44.99,45.25,33600.0,23.1677,23.2652,23.0805,23.2139,33600.0
2008-09-23 10:30:00,45.21,45.35,45.18,45.23,22200.0,23.1934,23.2652,23.178,23.2037,22200.0
2008-09-23 10:40:00,45.24,45.42,45.23,45.3,35000.0,23.2088,23.3011,23.2037,23.2396,35000.0
2008-09-23 10:50:00,45.33,45.33,45.09,45.17,17100.0,23.255,23.255,23.1318,23.1729,17100.0
2008-09-23 11:00:00,45.13,45.22,44.95,45.14,29200.0,23.1523,23.1985,23.06,23.1575,29200.0
2008-09-23 11:10:00,45.14,45.3,45.06,45.28,29500.0,23.1575,23.2396,23.1164,23.2293,29500.0
2008-09-23 11:20:00,45.25,45.41,45.19,45.36,128300.0,23.2139,23.296,23.1831,23.2703,128300.0
2008-09-23 11:30:00,45.33,45.39,45.25,45.36,27300.0,23.255,23.2857,23.2139,23.2703,27300.0
2008-09-23 11:40:00,45.37,45.4,45.21,45.31,20200.0,23.2755,23.2909,23.1934,23.2447,20200.0
2008-09-23 11:50:00,45.28,45.38,45.0,45.0,23700.0,23.2293,23.2806,23.0857,23.0857,23700.0
2008-09-23 12:00:00,45.0,45.23,44.9,45.08,39400.0,23.0857,23.2037,23.0344,23.1267,39400.0
2008-09-23 12:10:00,45.06,45.11,44.95,44.97,8900.0,23.1164,23.1421,23.06,23.0703,8900.0
2008-09-23 12:20:00,45.0,45.04,44.97,45.0,13300.0,23.0857,23.1062,23.0703,23.0857,13300.0
2008-09-23 12:30:00,45.02,45.08,44.96,45.01,16700.0,23.0959,23.1267,23.0651,23.0908,16700.0
2008-09-23 12:40:00,45.01,45.08,44.85,45.08,9600.0,23.0908,23.1267,23.0087,23.1267,9600.0
2008-09-23 12:50:00,45.08,45.11,44.93,44.93,10900.0,23.1267,23.1421,23.0497,23.0497,10900.0
2008-09-23 13:00:00,44.89,45.06,44.78,44.9,12200.0,23.0292,23.1164,22.9728,23.0344,12200.0
2008-09-23 13:10:00,44.98,45.05,44.77,44.94,12600.0,23.0754,23.1113,22.9677,23.0549,12600.0
2008-09-23 13:20:00,44.91,45.03,44.88,44.98,8200.0,23.0395,23.101,23.0241,23.0754,8200.0
2008-09-23 13:30:00,44.97,45.0,44.59,44.93,12300.0,23.0703,23.0857,22.8753,23.0497,12300.0
2008-09-23 13:40:00,44.93,44.95,44.66,44.66,16800.0,23.0497,23.06,22.9112,22.9112,16800.0
2008-09-23 13:50:00,44.67,44.84,44.6,44.84,8800.0,22.9164,23.0036,22.8805,23.0036,8800.0
2008-09-23 14:00:00,44.83,45.16,44.78,45.12,16400.0,22.9984,23.1677,22.9728,23.1472,16400.0
2008-09-23 14:10:00,45.15,45.15,44.78,44.96,15200.0,23.1626,23.1626,22.9728,23.0651,15200.0
2008-09-23 14:20:00,45.02,45.13,44.84,45.04,16800.0,23.0959,23.1523,23.0036,23.1062,16800.0
2008-09-23 14:30:00,45.07,45.08,44.85,45.03,12600.0,23.1216,23.1267,23.0087,23.101,12600.0
2008-09-23 14:40:00,45.02,45.02,44.83,44.85,33900.0,23.0959,23.0959,22.9984,23.0087,33900.0
2008-09-23 14:50:00,44.84,45.0,44.77,44.85,39800.0,23.0036,23.0857,22.9677,23.0087,39800.0
2008-09-23 15:00:00,44.84,44.97,44.74,44.88,37700.0,23.0036,23.0703,22.9523,23.0241,37700.0
2008-09-23 15:10:00,44.99,45.02,44.76,44.92,61600.0,23.0805,23.0959,22.9625,23.0446,61600.0
2008-09-23 15:20:00,44.92,45.05,44.82,44.93,46300.0,23.0446,23.1113,22.9933,23.0497,46300.0
2008-09-23 15:30:00,44.91,45.01,44.68,44.83,45600.0,23.0395,23.0908,22.9215,22.9984,45600.0
2008-09-23 15:40:00,44.85,44.9,44.17,44.4,43200.0,23.0087,23.0344,22.6599,22.7778,43200.0
2008-09-23 15:50:00,44.4,44.53,44.03,44.18,55100.0,22.7778,22.8445,22.588,22.665,55100.0
2008-09-24 09:30:00,44.91,44.91,44.91,44.91,200.0,23.0395,23.0395,23.0395,23.0395,200.0
2008-09-24 09:40:00,44.7,44.75,43.77,43.9,29400.0,22.9318,22.9574,22.4546,22.5213,29400.0
2008-09-24 09:50:00,43.86,43.94,43.6,43.8,12100.0,22.5008,22.5419,22.3674,22.47,12100.0
2008-09-24 10:00:00,43.73,44.01,43.6,43.84,18000.0,22.4341,22.5778,22.3674,22.4906,18000.0
2008-09-24 10:10:00,43.9,44.01,43.69,43.91,10100.0,22.5213,22.5778,22.4136,22.5265,10100.0
2008-09-24 10:20:00,43.99,44.37,43.88,44.29,13700.0,22.5675,22.7625,22.5111,22.7214,13700.0
2008-09-24 10:30:00,44.24,44.47,44.2,44.34,28100.0,22.6958,22.8138,22.6752,22.7471,28100.0
2008-09-24 10:40:00,44.44,44.5,44.35,44.39,20900.0,22.7984,22.8292,22.7522,22.7727,20900.0
2008-09-24 10:50:00,44.47,44.53,44.34,44.42,19900.0,22.8138,22.8445,22.7471,22.7881,19900.0
2008-09-24 11:00:00,44.45,44.53,44.03,44.05,32200.0,22.8035,22.8445,22.588,22.5983,32200.0
2008-09-24 11:10:00,44.07,44.11,43.95,44.09,6900.0,22.6086,22.6291,22.547,22.6188,6900.0
2008-09-24 11:20:00,44.04,44.06,43.87,43.92,31500.0,22.5932,22.6034,22.506,22.5316,31500.0
2008-09-24 11:30:00,43.92,44.04,43.91,43.91,5800.0,22.5316,22.5932,22.5265,22.5265,5800.0
2008-09-24 11:40:00,43.9,43.96,43.6,43.69,10900.0,22.5213,22.5521,22.3674,22.4136,10900.0
2008-09-24 11:50:00,43.6,43.72,43.49,43.71,47400.0,22.3674,22.429,22.311,22.4239,47400.0
2008-09-24 12:00:00,43.71,43.74,43.66,43.7,46000.0,22.4239,22.4393,22.3982,22.4187,46000.0
2008-09-24 12:10:00,43.74,43.84,43.67,43.69,27800.0,22.4393,22.4906,22.4033,22.4136,27800.0
2008-09-24 12:20:00,43.73,43.83,43.66,43.72,14800.0,22.4341,22.4854,22.3982,22.429,14800.0
2008-09-24 12:30:00,43.74,43.8,43.68,43.75,38100.0,22.4393,22.47,22.4085,22.4444,38100.0
2008-09-24 12:40:00,43.77,43.8,43.6,43.62,30100.0,22.4546,22.47,22.3674,22.3777,30100.0
2008-09-24 12:50:00,43.62,43.8,43.47,43.68,53200.0,22.3777,22.47,22.3007,22.4085,53200.0
2008-09-24 13:00:00,43.69,44.16,43.67,43.95,48100.0,22.4136,22.6547,22.4033,22.547,48100.0
2008-09-24 13:10:00,43.91,44.15,43.81,43.9,11600.0,22.5265,22.6496,22.4752,22.5213,11600.0
2008-09-24 13:20:00,43.84,44.2,43.84,43.97,18100.0,22.4906,22.6752,22.4906,22.5573,18100.0
2008-09-24 13:30:00,43.93,44.04,43.92,43.99,11800.0,22.5367,22.5932,22.5316,22.5675,11800.0
2008-09-24 13:40:00,44.0,44.05,43.88,43.93,22200.0,22.5726,22.5983,22.5111,22.5367,22200.0
2008-09-24 13:50:00,43.91,44.06,43.7,43.72,28600.0,22.5265,22.6034,22.4187,22.429,28600.0
2008-09-24 14:00:00,43.75,43.89,43.7,43.86,17000.0,22.4444,22.5162,22.4187,22.5008,17000.0
2008-09-24 14:10:00,43.83,43.97,43.71,43.93,44700.0,22.4854,22.5573,22.4239,22.5367,44700.0
2008-09-24 14:20:00,44.0,44.14,43.91,44.12,12200.0,22.5726,22.6445,22.5265,22.6342,12200.0
2008-09-24 14:30:00,44.14,44.19,44.04,44.06,16100.0,22.6445,22.6701,22.5932,22.6034,16100.0
2008-09-24 14:40:00,44.09,44.17,43.98,44.01,10600.0,22.6188,22.6599,22.5624,22.5778,10600.0
2008-09-24 14:50:00,44.0,44.08,43.79,43.81,15200.0,22.5726,22.6137,22.4649,22.4752,15200.0
2008-09-24 15:00:00,43.84,44.04,43.81,44.04,17200.0,22.4906,22.5932,22.4752,22.5932,17200.0
2008-09-24 15:10:00,44.02,44.05,43.94,44.0,22000.0,22.5829,22.5983,22.5419,22.5726,22000.0
2008-09-24 15:20:00,43.99,44.21,43.9,44.2,34100.0,22.5675,22.6804,22.5213,22.6752,34100.0
2008-09-24 15:30:00,44.14,44.25,44.01,44.1,27700.0,22.6445,22.7009,22.5778,22.6239,27700.0
2008-09-24 15:40:00,44.08,44.09,43.79,43.86,47400.0,22.6137,22.6188,22.4649,22.5008,47400.0
2008-09-24 15:50:00,43.82,44.06,43.5,43.93,59100.0,22.4803,22.6034,22.3161,22.5367,59100.0
2008-09-25 09:30:00,44.64,44.7,44.16,44.17,11900.0,22.901,22.9318,22.6547,22.6599,11900.0
2008-09-25 09:40:00,44.16,44.63,43.94,44.61,11700.0,22.6547,22.8958,22.5419,22.8856,11700.0
2008-09-25 09:50:00,44.57,44.91,44.57,44.89,11500.0,22.8651,23.0395,22.8651,23.0292,11500.0
2008-09-25 10:00:00,44.84,44.87,44.44,44.76,8000.0,23.0036,23.019,22.7984,22.9625,8000.0
2008-09-25 10:10:00,44.73,45.25,44.73,45.05,14200.0,22.9471,23.2139,22.9471,23.1113,14200.0
2008-09-25 10:20:00,45.05,45.09,44.77,44.77,11900.0,23.1113,23.1318,22.9677,22.9677,11900.0
2008-09-25 10:30:00,44.81,44.81,44.55,44.57,10800.0,22.9882,22.9882,22.8548,22.8651,10800.0
2008-09-25 10:40:00,44.6,44.68,44.51,44.51,7100.0,22.8805,22.9215,22.8343,22.8343,7100.0
2008-09-25 10:50:00,44.54,44.59,44.36,44.39,2700.0,22.8497,22.8753,22.7573,22.7727,2700.0
2008-09-25 11:00:00,44.41,44.42,44.35,44.38,4600.0,22.783,22.7881,22.7522,22.7676,4600.0
2008-09-25 11:10:00,44.42,44.64,44.42,44.6,5800.0,22.7881,22.901,22.7881,22.8805,5800.0
2008-09-25 11:20:00,44.6,44.87,44.52,44.78,8600.0,22.8805,23.019,22.8394,22.9728,8600.0
2008-09-25 11:30:00,44.8,44.93,44.72,44.74,8700.0,22.9831,23.0497,22.942,22.9523,8700.0
2008-09-25 11:40:00,44.74,44.9,44.71,44.76,4300.0,22.9523,23.0344,22.9369,22.9625,4300.0
2008-09-25 11:50:00,44.73,44.74,44.57,44.63,3200.0,22.9471,22.9523,22.8651,22.8958,3200.0
2008-09-25 12:00:00,44.65,44.65,44.58,44.62,4700.0,22.9061,22.9061,22.8702,22.8907,4700.0
2008-09-25 12:10:00,44.63,44.75,44.62,44.69,12200.0,22.8958,22.9574,22.8907,22.9266,12200.0
2008-09-25 12:20:00,44.69,44.9,44.57,44.86,50200.0,22.9266,23.0344,22.8651,23.0138,50200.0
2008-09-25 12:30:00,44.85,45.04,44.78,44.88,10500.0,23.0087,23.1062,22.9728,23.0241,10500.0
2008-09-25 12:40:00,44.85,44.99,44.85,44.95,18500.0,23.0087,23.0805,23.0087,23.06,18500.0
2008-09-25 12:50:00,44.94,45.14,44.94,45.09,12300.0,23.0549,23.1575,23.0549,23.1318,12300.0
2008-09-25 13:00:00,45.09,45.2,45.03,45.15,10300.0,23.1318,23.1883,23.101,23.1626,10300.0
2008-09-25 13:10:00,45.13,45.32,45.1,45.26,11800.0,23.1523,23.2498,23.137,23.219,11800.0
2008-09-25 13:20:00,45.26,45.4,45.16,45.37,12200.0,23.219,23.2909,23.1677,23.2755,12200.0
2008-09-25 13:30:00,45.37,45.94,45.35,45.76,17100.0,23.2755,23.5679,23.2652,23.4755,17100.0
2008-09-25 13:40:00,45.72,45.72,45.39,45.4,13600.0,23.455,23.455,23.2857,23.2909,13600.0
2008-09-25 13:50:00,45.38,45.39,44.96,45.24,23400.0,23.2806,23.2857,23.0651,23.2088,23400.0
2008-09-25 14:00:00,45.27,45.3,45.01,45.17,14900.0,23.2242,23.2396,23.0908,23.1729,14900.0
2008-09-25 14:10:00,45.08,45.16,44.9,44.95,19600.0,23.1267,23.1677,23.0344,23.06,19600.0
2008-09-25 14:20:00,45.0,45.04,44.82,45.04,21000.0,23.0857,23.1062,22.9933,23.1062,21000.0
2008-09-25 14:30:00,45.01,45.09,44.97,45.01,8700.0,23.0908,23.1318,23.0703,23.0908,8700.0
2008-09-25 14:40:00,45.05,45.14,44.94,45.12,10700.0,23.1113,23.1575,23.0549,23.1472,10700.0
2008-09-25 14:50:00,45.07,45.18,45.01,45.18,12400.0,23.1216,23.178,23.0908,23.178,12400.0
2008-09-25 15:00:00,45.18,45.29,45.15,45.23,3900.0,23.178,23.2344,23.1626,23.2037,3900.0
2008-09-25 15:10:00,45.23,45.24,45.05,45.08,8100.0,23.2037,23.2088,23.1113,23.1267,8100.0
2008-09-25 15:20:00,45.12,45.2,45.06,45.16,28800.0,23.1472,23.1883,23.1164,23.1677,28800.0
2008-09-25 15:30:00,45.16,45.56,45.14,45.55,46100.0,23.1677,23.3729,23.1575,23.3678,46100.0
2008-09-25 15:40:00,45.6,45.66,45.3,45.3,22500.0,23.3935,23.4242,23.2396,23.2396,22500.0
2008-09-25 15:50:00,45.3,45.53,45.28,45.34,42700.0,23.2396,23.3576,23.2293,23.2601,42700.0
2008-09-26 09:30:00,43.73,44.95,43.73,44.11,32600.0,22.4341,23.06,22.4341,22.6291,32600.0
2008-09-26 09:40:00,44.06,44.5,43.94,44.26,10500.0,22.6034,22.8292,22.5419,22.706,10500.0
2008-09-26 09:50:00,44.27,44.46,44.1,44.3,21100.0,22.7112,22.8086,22.6239,22.7265,21100.0
2008-09-26 10:00:00,44.35,44.5,44.18,44.3,11600.0,22.7522,22.8292,22.665,22.7265,11600.0
2008-09-26 10:10:00,44.3,44.5,44.15,44.26,10100.0,22.7265,22.8292,22.6496,22.706,10100.0
2008-09-26 10:20:00,44.39,44.39,44.19,44.25,16300.0,22.7727,22.7727,22.6701,22.7009,16300.0
2008-09-26 10:30:00,44.24,44.43,44.22,44.39,7700.0,22.6958,22.7932,22.6855,22.7727,7700.0
2008-09-26 10:40:00,44.42,44.56,44.32,44.47,11800.0,22.7881,22.8599,22.7368,22.8138,11800.0
2008-09-26 10:50:00,44.5,44.61,44.34,44.53,20600.0,22.8292,22.8856,22.7471,22.8445,20600.0
2008-09-26 11:00:00,44.55,44.58,44.36,44.55,4600.0,22.8548,22.8702,22.7573,22.8548,4600.0
2008-09-26 11:10:00,44.55,44.59,44.3,44.45,11100.0,22.8548,22.8753,22.7265,22.8035,11100.0
2008-09-26 11:20:00,44.42,44.58,44.3,44.52,6600.0,22.7881,22.8702,22.7265,22.8394,6600.0
2008-09-26 11:30:00,44.6,44.75,44.45,44.51,10300.0,22.8805,22.9574,22.8035,22.8343,10300.0
2008-09-26 11:40:00,44.5,44.7,44.5,44.69,5800.0,22.8292,22.9318,22.8292,22.9266,5800.0
2008-09-26 11:50:00,44.63,44.7,44.55,44.62,7400.0,22.8958,22.9318,22.8548,22.8907,7400.0
2008-09-26 12:00:00,44.53,44.6,44.47,44.52,9000.0,22.8445,22.8805,22.8138,22.8394,9000.0
2008-09-26 12:10:00,44.53,44.68,44.5,44.57,9200.0,22.8445,22.9215,22.8292,22.8651,9200.0
2008-09-26 12:20:00,44.6,44.79,44.6,44.7,2600.0,22.8805,22.9779,22.8805,22.9318,2600.0
2008-09-26 12:30:00,44.7,44.7,44.6,44.68,3000.0,22.9318,22.9318,22.8805,22.9215,3000.0
2008-09-26 12:40:00,44.64,44.82,44.61,44.82,2700.0,22.901,22.9933,22.8856,22.9933,2700.0
2008-09-26 12:50:00,44.75,44.88,44.72,44.86,3300.0,22.9574,23.0241,22.942,23.0138,3300.0
2008-09-26 13:00:00,44.86,44.87,44.75,44.76,5300.0,23.0138,23.019,22.9574,22.9625,5300.0
2008-09-26 13:10:00,44.76,45.1,44.74,45.08,25500.0,22.9625,23.137,22.9523,23.1267,25500.0
2008-09-26 13:20:00,45.1,45.4,45.07,45.33,11000.0,23.137,23.2909,23.1216,23.255,11000.0
2008-09-26 13:30:00,45.33,45.47,45.29,45.41,14300.0,23.255,23.3268,23.2344,23.296,14300.0
2008-09-26 13:40:00,45.43,45.7,45.4,45.6,16400.0,23.3063,23.4448,23.2909,23.3935,16400.0
2008-09-26 13:50:00,45.58,45.61,45.46,45.49,4100.0,23.3832,23.3986,23.3216,23.337,4100.0
2008-09-26 14:00:00,45.51,45.59,45.45,45.48,4600.0,23.3473,23.3883,23.3165,23.3319,4600.0
2008-09-26 14:10:00,45.47,45.73,45.45,45.71,6200.0,23.3268,23.4602,23.3165,23.4499,6200.0
2008-09-26 14:20:00,45.71,45.82,45.56,45.72,36200.0,23.4499,23.5063,23.3729,23.455,36200.0
2008-09-26 14:30:00,45.71,45.8,45.66,45.76,6200.0,23.4499,23.4961,23.4242,23.4755,6200.0
2008-09-26 14:40:00,45.73,45.83,45.7,45.79,35700.0,23.4602,23.5115,23.4448,23.4909,35700.0
2008-09-26 14:50:00,45.79,45.8,45.69,45.7,51900.0,23.4909,23.4961,23.4396,23.4448,51900.0
2008-09-26 15:00:00,45.69,45.69,45.5,45.61,34500.0,23.4396,23.4396,23.3422,23.3986,34500.0
2008-09-26 15:10:00,45.58,45.69,45.5,45.6,39400.0,23.3832,23.4396,23.3422,23.3935,39400.0
2008-09-26 15:20:00,45.56,46.13,45.56,46.1,47600.0,23.3729,23.6654,23.3729,23.65,47600.0
2008-09-26 15:30:00,46.11,46.12,45.89,46.09,36200.0,23.6551,23.6602,23.5422,23.6448,36200.0
2008-09-26 15:40:00,46.07,46.35,46.05,46.35,61200.0,23.6346,23.7782,23.6243,23.7782,61200.0
2008-09-26 15:50:00,46.41,46.95,46.4,46.79,64400.0,23.809,24.086,23.8039,24.004,64400.0
2008-09-29 09:30:00,46.28,47.9,45.22,45.44,25600.0,23.7423,24.5734,23.1985,23.3114,25600.0
2008-09-29 09:40:00,45.46,45.94,45.22,45.32,30900.0,23.3216,23.5679,23.1985,23.2498,30900.0
2008-09-29 09:50:00,45.21,45.46,44.73,44.8,24600.0,23.1934,23.3216,22.9471,22.9831,24600.0
2008-09-29 10:00:00,44.79,45.06,44.66,44.72,42000.0,22.9779,23.1164,22.9112,22.942,42000.0
2008-09-29 10:10:00,44.71,45.05,44.56,44.85,34400.0,22.9369,23.1113,22.8599,23.0087,34400.0
2008-09-29 10:20:00,44.84,45.1,44.57,44.97,15300.0,23.0036,23.137,22.8651,23.0703,15300.0
2008-09-29 10:30:00,44.97,45.36,44.91,45.29,15200.0,23.0703,23.2703,23.0395,23.2344,15200.0
2008-09-29 10:40:00,45.29,45.57,45.25,45.46,11800.0,23.2344,23.3781,23.2139,23.3216,11800.0
2008-09-29 10:50:00,45.49,45.49,45.2,45.36,9200.0,23.337,23.337,23.1883,23.2703,9200.0
2008-09-29 11:00:00,45.33,45.75,45.15,45.68,19100.0,23.255,23.4704,23.1626,23.4345,19100.0
2008-09-29 11:10:00,45.67,45.75,45.44,45.47,14400.0,23.4294,23.4704,23.3114,23.3268,14400.0
2008-09-29 11:20:00,45.49,45.49,45.33,45.41,3800.0,23.337,23.337,23.255,23.296,3800.0
2008-09-29 11:30:00,45.43,45.43,45.24,45.28,11000.0,23.3063,23.3063,23.2088,23.2293,11000.0
2008-09-29 11:40:00,45.27,45.34,45.12,45.28,12600.0,23.2242,23.2601,23.1472,23.2293,12600.0
2008-09-29 11:50:00,45.31,45.35,45.2,45.21,6800.0,23.2447,23.2652,23.1883,23.1934,6800.0
2008-09-29 12:00:00,45.21,45.27,45.13,45.18,6700.0,23.1934,23.2242,23.1523,23.178,6700.0
2008-09-29 12:10:00,45.2,45.32,45.0,45.14,25400.0,23.1883,23.2498,23.0857,23.1575,25400.0
2008-09-29 12:20:00,45.13,45.39,45.09,45.3,14500.0,23.1523,23.2857,23.1318,23.2396,14500.0
2008-09-29 12:30:00,45.26,45.61,45.17,45.52,16600.0,23.219,23.3986,23.1729,23.3524,16600.0
2008-09-29 12:40:00,45.48,45.57,45.26,45.57,32000.0,23.3319,23.3781,23.219,23.3781,32000.0
2008-09-29 12:50:00,45.48,45.8,45.41,45.43,20200.0,23.3319,23.4961,23.296,23.3063,20200.0
2008-09-29 13:00:00,45.4,45.53,45.12,45.34,17400.0,23.2909,23.3576,23.1472,23.2601,17400.0
2008-09-29 13:10:00,45.38,45.4,45.02,45.21,36100.0,23.2806,23.2909,23.0959,23.1934,36100.0
2008-09-29 13:20:00,45.23,45.73,45.17,45.7,36300.0,23.2037,23.4602,23.1729,23.4448,36300.0
2008-09-29 13:30:00,45.61,45.79,45.03,45.29,40600.0,23.3986,23.4909,23.101,23.2344,40600.0
2008-09-29 13:40:00,45.23,45.52,44.26,44.78,49800.0,23.2037,23.3524,22.706,22.9728,49800.0
2008-09-29 13:50:00,44.8,45.51,44.52,45.28,41900.0,22.9831,23.3473,22.8394,23.2293,41900.0
2008-09-29 14:00:00,45.14,45.75,44.39,44.91,55000.0,23.1575,23.4704,22.7727,23.0395,55000.0
2008-09-29 14:10:00,44.8,44.89,44.12,44.78,51600.0,22.9831,23.0292,22.6342,22.9728,51600.0
2008-09-29 14:20:00,44.74,45.09,44.47,44.88,43100.0,22.9523,23.1318,22.8138,23.0241,43100.0
2008-09-29 14:30:00,44.98,44.99,44.47,44.76,22700.0,23.0754,23.0805,22.8138,22.9625,22700.0
2008-09-29 14:40:00,44.78,45.06,44.57,45.06,20700.0,22.9728,23.1164,22.8651,23.1164,20700.0
2008-09-29 14:50:00,44.95,45.13,44.61,44.87,28200.0,23.06,23.1523,22.8856,23.019,28200.0
2008-09-29 15:00:00,44.83,45.24,44.74,44.96,32100.0,22.9984,23.2088,22.9523,23.0651,32100.0
2008-09-29 15:10:00,44.97,45.25,44.79,45.14,28400.0,23.0703,23.2139,22.9779,23.1575,28400.0
2008-09-29 15:20:00,45.09,45.2,44.7,44.88,28800.0,23.1318,23.1883,22.9318,23.0241,28800.0
2008-09-29 15:30:00,44.91,45.11,44.61,44.75,38800.0,23.0395,23.1421,22.8856,22.9574,38800.0
2008-09-29 15:40:00,44.7,45.35,44.65,44.96,51400.0,22.9318,23.2652,22.9061,23.0651,51400.0
2008-09-29 15:50:00,44.83,45.07,34.59,34.59,105000.0,22.9984,23.1216,17.7452,17.7452,105000.0
2008-09-30 09:30:00,44.86,45.42,44.68,44.98,21500.0,23.0138,23.3011,22.9215,23.0754,21500.0
2008-09-30 09:40:00,44.91,44.98,44.48,44.5,28300.0,23.0395,23.0754,22.8189,22.8292,28300.0
2008-09-30 09:50:00,44.49,44.88,44.15,44.72,23200.0,22.824,23.0241,22.6496,22.942,23200.0
2008-09-30 10:00:00,44.73,44.85,44.54,44.68,20500.0,22.9471,23.0087,22.8497,22.9215,20500.0
2008-09-30 10:10:00,44.68,45.34,44.68,45.24,9900.0,22.9215,23.2601,22.9215,23.2088,9900.0
2008-09-30 10:20:00,45.18,45.26,44.93,45.25,6300.0,23.178,23.219,23.0497,23.2139,6300.0
2008-09-30 10:30:00,45.25,45.39,45.22,45.24,7200.0,23.2139,23.2857,23.1985,23.2088,7200.0
2008-09-30 10:40:00,45.24,45.38,45.17,45.25,7400.0,23.2088,23.2806,23.1729,23.2139,7400.0
2008-09-30 10:50:00,45.24,45.24,44.49,44.57,29000.0,23.2088,23.2088,22.824,22.8651,29000.0
2008-09-30 11:00:00,44.56,44.56,44.33,44.39,22200.0,22.8599,22.8599,22.7419,22.7727,22200.0
2008-09-30 11:10:00,44.47,44.52,44.29,44.37,14700.0,22.8138,22.8394,22.7214,22.7625,14700.0
2008-09-30 11:20:00,44.34,44.36,44.08,44.19,21300.0,22.7471,22.7573,22.6137,22.6701,21300.0
2008-09-30 11:30:00,44.26,44.38,44.06,44.23,15000.0,22.706,22.7676,22.6034,22.6906,15000.0
2008-09-30 11:40:00,44.23,44.57,44.23,44.54,13500.0,22.6906,22.8651,22.6906,22.8497,13500.0
2008-09-30 11:50:00,44.54,44.78,44.46,44.74,8100.0,22.8497,22.9728,22.8086,22.9523,8100.0
2008-09-30 12:00:00,44.74,44.81,44.56,44.81,7100.0,22.9523,22.9882,22.8599,22.9882,7100.0
2008-09-30 12:10:00,44.78,44.81,44.67,44.72,5600.0,22.9728,22.9882,22.9164,22.942,5600.0
2008-09-30 12:20:00,44.75,44.99,44.73,44.97,16900.0,22.9574,23.0805,22.9471,23.0703,16900.0
2008-09-30 12:30:00,44.97,45.04,44.88,45.01,24700.0,23.0703,23.1062,23.0241,23.0908,24700.0
2008-09-30 12:40:00,45.03,45.19,44.99,45.11,19700.0,23.101,23.1831,23.0805,23.1421,19700.0
2008-09-30 12:50:00,45.11,45.39,45.0,45.18,55900.0,23.1421,23.2857,23.0857,23.178,55900.0
2008-09-30 13:00:00,45.18,45.18,44.98,45.06,10500.0,23.178,23.178,23.0754,23.1164,10500.0
2008-09-30 13:10:00,45.02,45.39,44.94,45.21,13100.0,23.0959,23.2857,23.0549,23.1934,13100.0
2008-09-30 13:20:00,45.18,45.44,45.17,45.41,6400.0,23.178,23.3114,23.1729,23.296,6400.0
2008-09-30 13:30:00,45.35,45.81,45.35,45.75,19200.0,23.2652,23.5012,23.2652,23.4704,19200.0
2008-09-30 13:40:00,45.74,46.06,45.67,45.9,31000.0,23.4653,23.6295,23.4294,23.5474,31000.0
2008-09-30 13:50:00,45.9,46.23,45.86,46.19,17000.0,23.5474,23.7167,23.5269,23.6961,17000.0
2008-09-30 14:00:00,46.15,46.25,46.14,46.2,24500.0,23.6756,23.7269,23.6705,23.7013,24500.0
2008-09-30 14:10:00,46.23,46.71,46.2,46.66,20300.0,23.7167,23.9629,23.7013,23.9373,20300.0
2008-09-30 14:20:00,46.61,47.06,46.57,46.88,29900.0,23.9116,24.1425,23.8911,24.0501,29900.0
2008-09-30 14:30:00,46.88,47.02,46.7,46.71,28100.0,24.0501,24.1219,23.9578,23.9629,28100.0
2008-09-30 14:40:00,46.74,46.83,46.67,46.73,28900.0,23.9783,24.0245,23.9424,23.9732,28900.0
2008-09-30 14:50:00,46.69,46.92,46.6,46.78,35500.0,23.9527,24.0706,23.9065,23.9988,35500.0
2008-09-30 15:00:00,46.73,46.78,46.59,46.59,19700.0,23.9732,23.9988,23.9014,23.9014,19700.0
2008-09-30 15:10:00,46.66,46.68,46.39,46.48,26500.0,23.9373,23.9475,23.7987,23.8449,26500.0
2008-09-30 15:20:00,46.52,46.83,46.44,46.67,33200.0,23.8654,24.0245,23.8244,23.9424,33200.0
2008-09-30 15:30:00,46.68,46.76,46.5,46.75,29400.0,23.9475,23.9886,23.8552,23.9834,29400.0
2008-09-30 15:40:00,46.74,46.93,46.59,46.89,34100.0,23.9783,24.0758,23.9014,24.0553,34100.0
2008-09-30 15:50:00,46.9,48.34,46.63,47.56,188900.0,24.0604,24.7991,23.9219,24.399,188900.0
2008-10-01 09:30:00,46.48,46.5,46.18,46.35,23200.0,23.8449,23.8552,23.691,23.7782,23200.0
2008-10-01 09:40:00,46.3,47.08,46.27,47.02,23300.0,23.7526,24.1527,23.7372,24.1219,23300.0
2008-10-01 09:50:00,47.08,47.21,46.89,47.11,23300.0,24.1527,24.2194,24.0553,24.1681,23300.0
2008-10-01 10:00:00,47.11,47.24,46.83,47.17,29500.0,24.1681,24.2348,24.0245,24.1989,29500.0
2008-10-01 10:10:00,47.17,47.48,47.03,47.45,54500.0,24.1989,24.3579,24.1271,24.3425,54500.0
2008-10-01 10:20:00,47.46,47.5,47.11,47.25,46400.0,24.3477,24.3682,24.1681,24.2399,46400.0
2008-10-01 10:30:00,47.21,47.62,47.14,47.54,53900.0,24.2194,24.4298,24.1835,24.3887,53900.0
2008-10-01 10:40:00,47.54,47.54,47.19,47.19,8600.0,24.3887,24.3887,24.2092,24.2092,8600.0
2008-10-01 10:50:00,47.17,47.19,46.68,46.81,37400.0,24.1989,24.2092,23.9475,24.0142,37400.0
2008-10-01 11:00:00,46.78,46.95,46.74,46.95,16000.0,23.9988,24.086,23.9783,24.086,16000.0
2008-10-01 11:10:00,46.9,46.97,46.83,46.83,6000.0,24.0604,24.0963,24.0245,24.0245,6000.0
2008-10-01 11:20:00,46.86,47.17,46.84,47.14,8500.0,24.0399,24.1989,24.0296,24.1835,8500.0
2008-10-01 11:30:00,47.11,47.14,47.06,47.13,7200.0,24.1681,24.1835,24.1425,24.1784,7200.0
2008-10-01 11:40:00,47.11,47.14,47.05,47.09,8800.0,24.1681,24.1835,24.1373,24.1579,8800.0
2008-10-01 11:50:00,47.08,47.32,47.08,47.26,16500.0,24.1527,24.2759,24.1527,24.2451,16500.0
2008-10-01 12:00:00,47.26,47.32,47.21,47.23,11800.0,24.2451,24.2759,24.2194,24.2297,11800.0
2008-10-01 12:10:00,47.23,47.35,47.15,47.22,16300.0,24.2297,24.2912,24.1886,24.2245,16300.0
2008-10-01 12:20:00,47.22,47.26,47.17,47.23,10300.0,24.2245,24.2451,24.1989,24.2297,10300.0
2008-10-01 12:30:00,47.25,47.36,47.21,47.27,15800.0,24.2399,24.2964,24.2194,24.2502,15800.0
2008-10-01 12:40:00,47.26,47.3,47.16,47.2,17200.0,24.2451,24.2656,24.1938,24.2143,17200.0
2008-10-01 12:50:00,47.21,47.28,47.08,47.19,23400.0,24.2194,24.2553,24.1527,24.2092,23400.0
2008-10-01 13:00:00,47.15,47.18,46.97,47.04,7500.0,24.1886,24.204,24.0963,24.1322,7500.0
2008-10-01 13:10:00,47.06,47.08,46.95,46.96,7100.0,24.1425,24.1527,24.086,24.0912,7100.0
2008-10-01 13:20:00,46.95,46.95,46.73,46.84,6700.0,24.086,24.086,23.9732,24.0296,6700.0
2008-10-01 13:30:00,46.84,46.95,46.56,46.64,7300.0,24.0296,24.086,23.886,23.927,7300.0
2008-10-01 13:40:00,46.68,46.99,46.49,46.61,24600.0,23.9475,24.1066,23.85,23.9116,24600.0
2008-10-01 13:50:00,46.63,46.8,46.4,46.44,22000.0,23.9219,24.0091,23.8039,23.8244,22000.0
2008-10-01 14:00:00,46.42,46.67,46.41,46.47,22000.0,23.8141,23.9424,23.809,23.8398,22000.0
2008-10-01 14:10:00,46.47,46.64,46.37,46.53,9800.0,23.8398,23.927,23.7885,23.8706,9800.0
2008-10-01 14:20:00,46.5,46.71,46.39,46.55,14800.0,23.8552,23.9629,23.7987,23.8808,14800.0
2008-10-01 14:30:00,46.5,46.62,46.29,46.38,14000.0,23.8552,23.9167,23.7474,23.7936,14000.0
2008-10-01 14:40:00,46.41,46.53,46.33,46.53,12000.0,23.809,23.8706,23.768,23.8706,12000.0
2008-10-01 14:50:00,46.55,46.57,46.28,46.39,16000.0,23.8808,23.8911,23.7423,23.7987,16000.0
2008-10-01 15:00:00,46.36,46.62,46.32,46.6,11500.0,23.7834,23.9167,23.7628,23.9065,11500.0
2008-10-01 15:10:00,46.57,46.71,46.4,46.53,15900.0,23.8911,23.9629,23.8039,23.8706,15900.0
2008-10-01 15:20:00,46.54,46.56,46.39,46.41,16600.0,23.8757,23.886,23.7987,23.809,16600.0
2008-10-01 15:30:00,46.42,46.44,46.18,46.2,33300.0,23.8141,23.8244,23.691,23.7013,33300.0
2008-10-01 15:40:00,46.21,46.22,45.88,45.99,44200.0,23.7064,23.7115,23.5371,23.5935,44200.0
2008-10-01 15:50:00,45.99,46.11,45.94,46.06,96400.0,23.5935,23.6551,23.5679,23.6295,96400.0
2008-10-02 09:30:00,44.01,44.7,43.91,44.63,40400.0,22.5778,22.9318,22.5265,22.8958,40400.0
2008-10-02 09:40:00,44.66,44.73,44.1,44.62,47800.0,22.9112,22.9471,22.6239,22.8907,47800.0
2008-10-02 09:50:00,44.61,45.15,44.53,44.7,42400.0,22.8856,23.1626,22.8445,22.9318,42400.0
2008-10-02 10:00:00,44.65,44.84,44.37,44.56,48300.0,22.9061,23.0036,22.7625,22.8599,48300.0
2008-10-02 10:10:00,44.62,44.7,44.47,44.5,19600.0,22.8907,22.9318,22.8138,22.8292,19600.0
2008-10-02 10:20:00,44.49,45.07,44.48,45.0,22900.0,22.824,23.1216,22.8189,23.0857,22900.0
2008-10-02 10:30:00,45.04,45.05,44.86,45.01,36600.0,23.1062,23.1113,23.0138,23.0908,36600.0
2008-10-02 10:40:00,44.98,44.98,44.72,44.76,29500.0,23.0754,23.0754,22.942,22.9625,29500.0
2008-10-02 10:50:00,44.79,44.96,44.75,44.81,7800.0,22.9779,23.0651,22.9574,22.9882,7800.0
2008-10-02 11:00:00,44.83,45.13,44.78,44.78,17300.0,22.9984,23.1523,22.9728,22.9728,17300.0
2008-10-02 11:10:00,44.76,44.99,44.76,44.95,11600.0,22.9625,23.0805,22.9625,23.06,11600.0
2008-10-02 11:20:00,44.98,45.13,44.97,45.07,14200.0,23.0754,23.1523,23.0703,23.1216,14200.0
2008-10-02 11:30:00,45.1,45.11,44.81,44.85,10300.0,23.137,23.1421,22.9882,23.0087,10300.0
2008-10-02 11:40:00,44.84,44.84,44.56,44.61,11000.0,23.0036,23.0036,22.8599,22.8856,11000.0
2008-10-02 11:50:00,44.59,44.59,44.44,44.56,11800.0,22.8753,22.8753,22.7984,22.8599,11800.0
2008-10-02 12:00:00,44.57,44.62,44.41,44.41,8600.0,22.8651,22.8907,22.783,22.783,8600.0
2008-10-02 12:10:00,44.42,44.47,44.32,44.4,11400.0,22.7881,22.8138,22.7368,22.7778,11400.0
2008-10-02 12:20:00,44.41,44.41,44.15,44.15,14500.0,22.783,22.783,22.6496,22.6496,14500.0
2008-10-02 12:30:00,44.18,44.19,43.92,43.94,11200.0,22.665,22.6701,22.5316,22.5419,11200.0
2008-10-02 12:40:00,43.94,43.96,43.92,43.92,22500.0,22.5419,22.5521,22.5316,22.5316,22500.0
2008-10-02 12:50:00,43.94,43.95,43.92,43.92,25200.0,22.5419,22.547,22.5316,22.5316,25200.0
2008-10-02 13:00:00,43.92,43.97,43.91,43.93,34300.0,22.5316,22.5573,22.5265,22.5367,34300.0
2008-10-02 13:10:00,43.94,43.99,43.92,43.94,23600.0,22.5419,22.5675,22.5316,22.5419,23600.0
2008-10-02 13:20:00,43.94,43.98,43.9,43.92,38900.0,22.5419,22.5624,22.5213,22.5316,38900.0
2008-10-02 13:30:00,43.93,43.98,43.9,43.92,32300.0,22.5367,22.5624,22.5213,22.5316,32300.0
2008-10-02 13:40:00,43.92,43.95,43.7,43.7,45100.0,22.5316,22.547,22.4187,22.4187,45100.0
2008-10-02 13:50:00,43.68,43.8,43.36,43.49,22700.0,22.4085,22.47,22.2443,22.311,22700.0
2008-10-02 14:00:00,43.47,43.56,43.22,43.31,37200.0,22.3007,22.3469,22.1725,22.2187,37200.0
2008-10-02 14:10:00,43.31,43.7,43.28,43.68,32900.0,22.2187,22.4187,22.2033,22.4085,32900.0
2008-10-02 14:20:00,43.66,43.8,43.52,43.62,24900.0,22.3982,22.47,22.3264,22.3777,24900.0
2008-10-02 14:30:00,43.58,43.58,43.38,43.53,18700.0,22.3572,22.3572,22.2546,22.3315,18700.0
2008-10-02 14:40:00,43.54,43.82,43.5,43.57,31300.0,22.3367,22.4803,22.3161,22.352,31300.0
2008-10-02 14:50:00,43.55,43.64,43.34,43.39,31300.0,22.3418,22.388,22.2341,22.2597,31300.0
2008-10-02 15:00:00,43.38,43.41,42.85,42.88,37100.0,22.2546,22.27,21.9827,21.9981,37100.0
2008-10-02 15:10:00,42.9,43.21,42.68,42.78,46000.0,22.0083,22.1674,21.8955,21.9468,46000.0
2008-10-02 15:20:00,42.77,42.86,42.5,42.57,84700.0,21.9416,21.9878,21.8031,21.839,84700.0
2008-10-02 15:30:00,42.55,42.72,42.46,42.6,85800.0,21.8288,21.916,21.7826,21.8544,85800.0
2008-10-02 15:40:00,42.58,42.59,42.03,42.12,53900.0,21.8442,21.8493,21.562,21.6082,53900.0
2008-10-02 15:50:00,42.12,42.59,42.08,42.51,142300.0,21.6082,21.8493,21.5877,21.8083,142300.0
2008-10-03 09:30:00,43.59,44.14,42.68,44.02,21400.0,22.3623,22.6445,21.8955,22.5829,21400.0
2008-10-03 09:40:00,44.01,44.24,43.76,44.09,37900.0,22.5778,22.6958,22.4495,22.6188,37900.0
2008-10-03 09:50:00,44.08,44.45,43.85,44.06,28200.0,22.6137,22.8035,22.4957,22.6034,28200.0
2008-10-03 10:00:00,43.95,44.12,43.56,43.56,6200.0,22.547,22.6342,22.3469,22.3469,6200.0
2008-10-03 10:10:00,43.57,43.79,43.51,43.57,10800.0,22.352,22.4649,22.3213,22.352,10800.0
2008-10-03 10:20:00,43.66,43.82,43.54,43.55,12000.0,22.3982,22.4803,22.3367,22.3418,12000.0
2008-10-03 10:30:00,43.51,43.62,43.46,43.49,19800.0,22.3213,22.3777,22.2956,22.311,19800.0
2008-10-03 10:40:00,43.5,43.5,43.26,43.28,11300.0,22.3161,22.3161,22.193,22.2033,11300.0
2008-10-03 10:50:00,43.32,43.59,43.26,43.53,8700.0,22.2238,22.3623,22.193,22.3315,8700.0
2008-10-03 11:00:00,43.58,43.75,43.46,43.5,15700.0,22.3572,22.4444,22.2956,22.3161,15700.0
2008-10-03 11:10:00,43.52,43.58,43.48,43.56,6500.0,22.3264,22.3572,22.3059,22.3469,6500.0
2008-10-03 11:20:00,43.53,43.58,43.5,43.53,8900.0,22.3315,22.3572,22.3161,22.3315,8900.0
2008-10-03 11:30:00,43.55,43.83,43.52,43.8,33400.0,22.3418,22.4854,22.3264,22.47,33400.0
2008-10-03 11:40:00,43.76,43.88,43.45,43.52,13200.0,22.4495,22.5111,22.2905,22.3264,13200.0
2008-10-03 11:50:00,43.5,43.64,43.48,43.48,10800.0,22.3161,22.388,22.3059,22.3059,10800.0
2008-10-03 12:00:00,43.47,43.57,43.47,43.48,9000.0,22.3007,22.352,22.3007,22.3059,9000.0
2008-10-03 12:10:00,43.49,43.59,43.3,43.38,29100.0,22.311,22.3623,22.2135,22.2546,29100.0
2008-10-03 12:20:00,43.33,43.33,43.1,43.15,8800.0,22.2289,22.2289,22.1109,22.1366,8800.0
2008-10-03 12:30:00,43.16,43.2,42.93,43.2,28700.0,22.1417,22.1622,22.0237,22.1622,28700.0
2008-10-03 12:40:00,43.25,43.32,43.2,43.32,4400.0,22.1879,22.2238,22.1622,22.2238,4400.0
2008-10-03 12:50:00,43.43,43.61,43.34,43.6,6400.0,22.2802,22.3726,22.2341,22.3674,6400.0
2008-10-03 13:00:00,43.58,43.58,43.26,43.44,15500.0,22.3572,22.3572,22.193,22.2854,15500.0
2008-10-03 13:10:00,43.47,43.6,43.38,43.52,12400.0,22.3007,22.3674,22.2546,22.3264,12400.0
2008-10-03 13:20:00,43.56,44.1,43.47,43.55,69500.0,22.3469,22.6239,22.3007,22.3418,69500.0
2008-10-03 13:30:00,43.5,43.67,43.0,43.23,11600.0,22.3161,22.4033,22.0596,22.1776,11600.0
2008-10-03 13:40:00,43.23,43.4,42.85,43.26,17700.0,22.1776,22.2648,21.9827,22.193,17700.0
2008-10-03 13:50:00,43.19,43.34,42.8,42.99,15900.0,22.1571,22.2341,21.957,22.0545,15900.0
2008-10-03 14:00:00,43.06,43.09,42.68,42.82,10100.0,22.0904,22.1058,21.8955,21.9673,10100.0
2008-10-03 14:10:00,42.81,43.01,42.74,42.74,20200.0,21.9622,22.0648,21.9262,21.9262,20200.0
2008-10-03 14:20:00,42.74,42.75,42.1,42.1,32000.0,21.9262,21.9314,21.5979,21.5979,32000.0
2008-10-03 14:30:00,42.23,42.31,41.63,41.73,51500.0,21.6646,21.7056,21.3568,21.4081,51500.0
2008-10-03 14:40:00,41.72,41.8,41.44,41.58,25800.0,21.403,21.444,21.2593,21.3311,25800.0
2008-10-03 14:50:00,41.58,41.91,41.51,41.9,33100.0,21.3311,21.5004,21.2952,21.4953,33100.0
2008-10-03 15:00:00,41.95,42.02,41.76,41.78,22900.0,21.521,21.5569,21.4235,21.4338,22900.0
2008-10-03 15:10:00,41.79,41.79,41.48,41.48,16500.0,21.4389,21.4389,21.2798,21.2798,16500.0
2008-10-03 15:20:00,41.41,41.41,41.13,41.13,15900.0,21.2439,21.2439,21.1003,21.1003,15900.0
2008-10-03 15:30:00,41.13,41.53,41.09,41.12,28200.0,21.1003,21.3055,21.0798,21.0952,28200.0
2008-10-03 15:40:00,41.1,41.11,40.63,40.69,59900.0,21.0849,21.09,20.8438,20.8746,59900.0
2008-10-03 15:50:00,40.62,41.18,40.62,40.97,78500.0,20.8387,21.1259,20.8387,21.0182,78500.0
2008-10-06 09:30:00,40.21,42.95,38.7,39.61,40800.0,20.6283,22.034,19.8537,20.3205,40800.0
2008-10-06 09:40:00,39.51,40.0,39.46,39.75,33500.0,20.2692,20.5206,20.2436,20.3923,33500.0
2008-10-06 09:50:00,39.87,40.1,39.55,39.67,34700.0,20.4539,20.5719,20.2897,20.3513,34700.0
2008-10-06 10:00:00,39.67,40.39,39.55,40.36,26200.0,20.3513,20.7207,20.2897,20.7053,26200.0
2008-10-06 10:10:00,40.31,40.32,39.07,39.31,45200.0,20.6796,20.6847,20.0435,20.1666,45200.0
2008-10-06 10:20:00,39.22,39.22,38.57,38.75,49000.0,20.1204,20.1204,19.787,19.8793,49000.0
2008-10-06 10:30:00,38.67,38.71,38.41,38.5,16300.0,19.8383,19.8588,19.7049,19.7511,16300.0
2008-10-06 10:40:00,38.56,38.59,37.87,38.59,32600.0,19.7818,19.7972,19.4279,19.7972,32600.0
2008-10-06 10:50:00,38.6,38.7,38.16,38.66,47200.0,19.8024,19.8537,19.5766,19.8331,47200.0
2008-10-06 11:00:00,38.66,38.72,38.3,38.66,53200.0,19.8331,19.8639,19.6485,19.8331,53200.0
2008-10-06 11:10:00,38.66,38.66,38.38,38.66,27500.0,19.8331,19.8331,19.6895,19.8331,27500.0
2008-10-06 11:20:00,38.66,38.66,38.3,38.56,37100.0,19.8331,19.8331,19.6485,19.7818,37100.0
2008-10-06 11:30:00,38.6,38.66,38.52,38.54,56600.0,19.8024,19.8331,19.7613,19.7716,56600.0
2008-10-06 11:40:00,38.59,38.66,38.45,38.51,22900.0,19.7972,19.8331,19.7254,19.7562,22900.0
2008-10-06 11:50:00,38.5,38.83,38.36,38.67,12900.0,19.7511,19.9204,19.6792,19.8383,12900.0
2008-10-06 12:00:00,38.71,38.9,38.57,38.61,8300.0,19.8588,19.9563,19.787,19.8075,8300.0
2008-10-06 12:10:00,38.63,38.81,38.51,38.63,7800.0,19.8178,19.9101,19.7562,19.8178,7800.0
2008-10-06 12:20:00,38.62,38.67,38.47,38.59,8400.0,19.8126,19.8383,19.7357,19.7972,8400.0
2008-10-06 12:30:00,38.59,38.59,38.32,38.4,11900.0,19.7972,19.7972,19.6587,19.6998,11900.0
2008-10-06 12:40:00,38.34,38.64,38.34,38.48,14900.0,19.669,19.8229,19.669,19.7408,14900.0
2008-10-06 12:50:00,38.5,38.52,38.26,38.29,9600.0,19.7511,19.7613,19.6279,19.6433,9600.0
2008-10-06 13:00:00,38.28,38.6,38.22,38.46,13400.0,19.6382,19.8024,19.6074,19.7305,13400.0
2008-10-06 13:10:00,38.43,38.59,38.31,38.59,6200.0,19.7152,19.7972,19.6536,19.7972,6200.0
2008-10-06 13:20:00,38.53,38.94,38.53,38.86,21900.0,19.7665,19.9768,19.7665,19.9357,21900.0
2008-10-06 13:30:00,38.85,38.88,38.46,38.68,11400.0,19.9306,19.946,19.7305,19.8434,11400.0
2008-10-06 13:40:00,38.68,38.82,38.42,38.52,13100.0,19.8434,19.9152,19.71,19.7613,13100.0
2008-10-06 13:50:00,38.51,38.85,38.43,38.76,12300.0,19.7562,19.9306,19.7152,19.8844,12300.0
2008-10-06 14:00:00,38.76,38.76,38.33,38.37,13500.0,19.8844,19.8844,19.6639,19.6844,13500.0
2008-10-06 14:10:00,38.4,38.49,38.1,38.11,12000.0,19.6998,19.7459,19.5459,19.551,12000.0
2008-10-06 14:20:00,38.08,38.17,37.8,38.12,14600.0,19.5356,19.5818,19.392,19.5561,14600.0
2008-10-06 14:30:00,38.13,38.35,37.81,37.98,15400.0,19.5612,19.6741,19.3971,19.4843,15400.0
2008-10-06 14:40:00,37.95,38.07,37.8,38.02,14100.0,19.4689,19.5305,19.392,19.5048,14100.0
2008-10-06 14:50:00,38.01,38.59,38.01,38.38,18400.0,19.4997,19.7972,19.4997,19.6895,18400.0
2008-10-06 15:00:00,38.38,38.88,38.24,38.83,15600.0,19.6895,19.946,19.6177,19.9204,15600.0
2008-10-06 15:10:00,38.89,39.78,38.81,39.64,26700.0,19.9511,20.4077,19.9101,20.3359,26700.0
2008-10-06 15:20:00,39.62,39.95,39.45,39.93,23200.0,20.3256,20.4949,20.2384,20.4847,23200.0
2008-10-06 15:30:00,39.91,40.0,39.25,39.35,53200.0,20.4744,20.5206,20.1358,20.1871,53200.0
2008-10-06 15:40:00,39.29,39.5,38.66,38.85,77200.0,20.1563,20.2641,19.8331,19.9306,77200.0
2008-10-06 15:50:00,38.95,40.03,38.55,39.72,95100.0,19.9819,20.536,19.7767,20.3769,95100.0
2008-10-07 09:30:00,40.07,40.33,38.91,39.24,38400.0,20.5565,20.6899,19.9614,20.1307,38400.0
2008-10-07 09:40:00,39.24,39.92,38.91,39.12,54500.0,20.1307,20.4795,19.9614,20.0691,54500.0
2008-10-07 09:50:00,39.12,39.22,38.53,38.56,29600.0,20.0691,20.1204,19.7665,19.7818,29600.0
2008-10-07 10:00:00,38.54,38.87,38.4,38.79,25100.0,19.7716,19.9409,19.6998,19.8998,25100.0
2008-10-07 10:10:00,38.83,39.28,38.72,38.94,43200.0,19.9204,20.1512,19.8639,19.9768,43200.0
2008-10-07 10:20:00,38.94,39.83,38.91,39.75,16900.0,19.9768,20.4334,19.9614,20.3923,16900.0
2008-10-07 10:30:00,39.75,40.07,39.66,39.92,20000.0,20.3923,20.5565,20.3462,20.4795,20000.0
2008-10-07 10:40:00,39.92,40.06,39.52,39.52,41200.0,20.4795,20.5514,20.2743,20.2743,41200.0
2008-10-07 10:50:00,39.52,39.54,39.21,39.4,30300.0,20.2743,20.2846,20.1153,20.2128,30300.0
2008-10-07 11:00:00,39.4,39.6,39.04,39.13,23500.0,20.2128,20.3154,20.0281,20.0743,23500.0
2008-10-07 11:10:00,39.12,39.17,38.83,39.08,18300.0,20.0691,20.0948,19.9204,20.0486,18300.0
2008-10-07 11:20:00,39.06,39.25,38.86,39.13,18500.0,20.0384,20.1358,19.9357,20.0743,18500.0
2008-10-07 11:30:00,39.13,39.35,39.11,39.19,17000.0,20.0743,20.1871,20.064,20.105,17000.0
2008-10-07 11:40:00,39.17,39.42,39.11,39.39,21500.0,20.0948,20.223,20.064,20.2076,21500.0
2008-10-07 11:50:00,39.33,39.42,38.92,39.07,14600.0,20.1769,20.223,19.9665,20.0435,14600.0
2008-10-07 12:00:00,39.14,39.19,38.66,38.77,18400.0,20.0794,20.105,19.8331,19.8896,18400.0
2008-10-07 12:10:00,38.76,38.84,38.52,38.76,17600.0,19.8844,19.9255,19.7613,19.8844,17600.0
2008-10-07 12:20:00,38.73,38.75,38.38,38.38,14900.0,19.8691,19.8793,19.6895,19.6895,14900.0
2008-10-07 12:30:00,38.39,38.47,37.96,38.07,13900.0,19.6946,19.7357,19.474,19.5305,13900.0
2008-10-07 12:40:00,38.11,38.34,37.98,38.09,21400.0,19.551,19.669,19.4843,19.5407,21400.0
2008-10-07 12:50:00,38.15,38.25,38.02,38.1,21900.0,19.5715,19.6228,19.5048,19.5459,21900.0
2008-10-07 13:00:00,38.06,38.6,37.97,38.55,42700.0,19.5253,19.8024,19.4792,19.7767,42700.0
2008-10-07 13:10:00,38.55,38.68,38.39,38.56,30200.0,19.7767,19.8434,19.6946,19.7818,30200.0
2008-10-07 13:20:00,38.56,38.59,38.25,38.37,29200.0,19.7818,19.7972,19.6228,19.6844,29200.0
2008-10-07 13:30:00,38.39,38.79,38.36,38.74,20800.0,19.6946,19.8998,19.6792,19.8742,20800.0
2008-10-07 13:40:00,38.7,38.7,37.97,37.97,14300.0,19.8537,19.8537,19.4792,19.4792,14300.0
2008-10-07 13:50:00,37.94,38.2,37.65,37.66,20300.0,19.4638,19.5972,19.315,19.3201,20300.0
2008-10-07 14:00:00,37.63,37.94,37.49,37.69,27300.0,19.3047,19.4638,19.2329,19.3355,27300.0
2008-10-07 14:10:00,37.76,38.18,37.38,37.91,37600.0,19.3714,19.5869,19.1765,19.4484,37600.0
2008-10-07 14:20:00,37.9,38.25,37.87,38.18,26100.0,19.4433,19.6228,19.4279,19.5869,26100.0
2008-10-07 14:30:00,38.2,38.71,38.19,38.35,44100.0,19.5972,19.8588,19.592,19.6741,44100.0
2008-10-07 14:40:00,38.39,38.47,38.0,38.12,23200.0,19.6946,19.7357,19.4946,19.5561,23200.0
2008-10-07 14:50:00,38.2,38.23,37.7,37.73,26200.0,19.5972,19.6125,19.3407,19.356,26200.0
2008-10-07 15:00:00,37.8,37.99,37.58,37.78,25100.0,19.392,19.4894,19.2791,19.3817,25100.0
2008-10-07 15:10:00,37.84,38.02,37.48,37.62,39700.0,19.4125,19.5048,19.2278,19.2996,39700.0
2008-10-07 15:20:00,37.69,37.89,37.51,37.7,48200.0,19.3355,19.4381,19.2432,19.3407,48200.0
2008-10-07 15:30:00,37.67,37.89,37.43,37.56,66500.0,19.3253,19.4381,19.2021,19.2688,66500.0
2008-10-07 15:40:00,37.53,37.75,37.12,37.63,139200.0,19.2534,19.3663,19.0431,19.3047,139200.0
2008-10-07 15:50:00,37.66,37.77,37.2,37.52,130500.0,19.3201,19.3766,19.0841,19.2483,130500.0
2008-10-08 09:30:00,37.08,38.94,37.08,38.66,36200.0,19.0226,19.9768,19.0226,19.8331,36200.0
2008-10-08 09:40:00,38.88,39.29,38.65,38.67,67400.0,19.946,20.1563,19.828,19.8383,67400.0
2008-10-08 09:50:00,38.68,39.22,38.62,38.88,27000.0,19.8434,20.1204,19.8126,19.946,27000.0
2008-10-08 10:00:00,38.9,39.29,38.8,38.81,51000.0,19.9563,20.1563,19.905,19.9101,51000.0
2008-10-08 10:10:00,38.81,39.08,38.54,38.54,69300.0,19.9101,20.0486,19.7716,19.7716,69300.0
2008-10-08 10:20:00,38.55,38.61,38.0,38.6,30500.0,19.7767,19.8075,19.4946,19.8024,30500.0
2008-10-08 10:30:00,38.57,38.68,37.78,37.88,41800.0,19.787,19.8434,19.3817,19.433,41800.0
2008-10-08 10:40:00,37.91,38.25,37.7,37.76,53700.0,19.4484,19.6228,19.3407,19.3714,53700.0
2008-10-08 10:50:00,37.78,37.94,37.62,37.92,22400.0,19.3817,19.4638,19.2996,19.4535,22400.0
2008-10-08 11:00:00,37.93,38.08,37.76,37.89,20400.0,19.4586,19.5356,19.3714,19.4381,20400.0
2008-10-08 11:10:00,37.95,38.34,37.87,37.94,24500.0,19.4689,19.669,19.4279,19.4638,24500.0
2008-10-08 11:20:00,38.01,38.33,37.91,37.98,27700.0,19.4997,19.6639,19.4484,19.4843,27700.0
2008-10-08 11:30:00,38.01,38.18,37.68,37.92,12700.0,19.4997,19.5869,19.3304,19.4535,12700.0
2008-10-08 11:40:00,37.95,37.95,37.43,37.8,20900.0,19.4689,19.4689,19.2021,19.392,20900.0
2008-10-08 11:50:00,37.82,38.14,37.58,38.08,43200.0,19.4022,19.5664,19.2791,19.5356,43200.0
2008-10-08 12:00:00,38.02,38.02,37.57,37.85,21100.0,19.5048,19.5048,19.274,19.4176,21100.0
2008-10-08 12:10:00,37.8,38.02,37.74,37.81,19600.0,19.392,19.5048,19.3612,19.3971,19600.0
2008-10-08 12:20:00,37.8,37.86,37.57,37.57,14500.0,19.392,19.4227,19.274,19.274,14500.0
2008-10-08 12:30:00,37.58,38.03,37.52,37.77,18200.0,19.2791,19.5099,19.2483,19.3766,18200.0
2008-10-08 12:40:00,37.78,38.04,37.45,37.73,24500.0,19.3817,19.5151,19.2124,19.356,24500.0
2008-10-08 12:50:00,37.79,37.99,37.63,37.71,11000.0,19.3868,19.4894,19.3047,19.3458,11000.0
2008-10-08 13:00:00,37.77,38.46,37.77,38.42,80400.0,19.3766,19.7305,19.3766,19.71,80400.0
2008-10-08 13:10:00,38.45,38.85,38.35,38.71,23100.0,19.7254,19.9306,19.6741,19.8588,23100.0
2008-10-08 13:20:00,38.73,38.93,38.35,38.41,31100.0,19.8691,19.9717,19.6741,19.7049,31100.0
2008-10-08 13:30:00,38.38,38.61,38.19,38.5,63800.0,19.6895,19.8075,19.592,19.7511,63800.0
2008-10-08 13:40:00,38.48,38.65,38.26,38.31,44500.0,19.7408,19.828,19.6279,19.6536,44500.0
2008-10-08 13:50:00,38.33,38.6,38.33,38.51,47400.0,19.6639,19.8024,19.6639,19.7562,47400.0
2008-10-08 14:00:00,38.51,38.93,38.39,38.87,58500.0,19.7562,19.9717,19.6946,19.9409,58500.0
2008-10-08 14:10:00,38.89,38.89,38.53,38.66,58500.0,19.9511,19.9511,19.7665,19.8331,58500.0
2008-10-08 14:20:00,38.67,38.9,38.51,38.64,46200.0,19.8383,19.9563,19.7562,19.8229,46200.0
2008-10-08 14:30:00,38.64,38.84,38.57,38.83,75400.0,19.8229,19.9255,19.787,19.9204,75400.0
2008-10-08 14:40:00,38.79,38.81,38.35,38.5,100700.0,19.8998,19.9101,19.6741,19.7511,100700.0
2008-10-08 14:50:00,38.51,39.03,38.5,38.78,32500.0,19.7562,20.023,19.7511,19.8947,32500.0
2008-10-08 15:00:00,38.7,38.86,38.32,38.64,41500.0,19.8537,19.9357,19.6587,19.8229,41500.0
2008-10-08 15:10:00,38.64,38.81,38.3,38.72,35500.0,19.8229,19.9101,19.6485,19.8639,35500.0
2008-10-08 15:20:00,38.75,38.95,38.66,38.86,46900.0,19.8793,19.9819,19.8331,19.9357,46900.0
2008-10-08 15:30:00,38.89,39.02,38.65,38.72,54300.0,19.9511,20.0178,19.828,19.8639,54300.0
2008-10-08 15:40:00,38.71,38.77,38.29,38.65,59900.0,19.8588,19.8896,19.6433,19.828,59900.0
2008-10-08 15:50:00,38.6,38.61,38.46,38.5,152700.0,19.8024,19.8075,19.7305,19.7511,152700.0
2008-10-09 09:30:00,38.29,40.55,38.29,38.9,47400.0,19.6433,20.8027,19.6433,19.9563,47400.0
2008-10-09 09:40:00,38.74,39.48,38.63,39.25,38500.0,19.8742,20.2538,19.8178,20.1358,38500.0
2008-10-09 09:50:00,39.24,39.33,38.85,39.03,19900.0,20.1307,20.1769,19.9306,20.023,19900.0
2008-10-09 10:00:00,39.02,39.1,38.56,38.98,17300.0,20.0178,20.0589,19.7818,19.9973,17300.0
2008-10-09 10:10:00,39.03,39.32,38.91,39.08,26100.0,20.023,20.1717,19.9614,20.0486,26100.0
2008-10-09 10:20:00,39.16,39.18,38.68,38.75,28600.0,20.0897,20.0999,19.8434,19.8793,28600.0
2008-10-09 10:30:00,38.7,38.81,38.53,38.54,15200.0,19.8537,19.9101,19.7665,19.7716,15200.0
2008-10-09 10:40:00,38.57,38.81,38.34,38.6,30500.0,19.787,19.9101,19.669,19.8024,30500.0
2008-10-09 10:50:00,38.6,38.6,38.3,38.49,33500.0,19.8024,19.8024,19.6485,19.7459,33500.0
2008-10-09 11:00:00,38.49,38.87,38.11,38.71,49800.0,19.7459,19.9409,19.551,19.8588,49800.0
2008-10-09 11:10:00,38.7,38.76,38.11,38.26,53100.0,19.8537,19.8844,19.551,19.6279,53100.0
2008-10-09 11:20:00,38.31,38.34,38.0,38.1,36200.0,19.6536,19.669,19.4946,19.5459,36200.0
2008-10-09 11:30:00,38.01,38.25,37.9,38.03,35800.0,19.4997,19.6228,19.4433,19.5099,35800.0
2008-10-09 11:40:00,38.06,38.49,37.94,38.24,56000.0,19.5253,19.7459,19.4638,19.6177,56000.0
2008-10-09 11:50:00,38.21,38.46,38.0,38.0,27900.0,19.6023,19.7305,19.4946,19.4946,27900.0
2008-10-09 12:00:00,38.07,38.53,37.96,38.34,30300.0,19.5305,19.7665,19.474,19.669,30300.0
2008-10-09 12:10:00,38.32,38.61,38.2,38.35,28400.0,19.6587,19.8075,19.5972,19.6741,28400.0
2008-10-09 12:20:00,38.35,38.52,38.2,38.23,35000.0,19.6741,19.7613,19.5972,19.6125,35000.0
2008-10-09 12:30:00,38.26,38.45,38.24,38.37,31400.0,19.6279,19.7254,19.6177,19.6844,31400.0
2008-10-09 12:40:00,38.31,38.33,38.02,38.07,21400.0,19.6536,19.6639,19.5048,19.5305,21400.0
2008-10-09 12:50:00,38.04,38.41,38.03,38.25,13700.0,19.5151,19.7049,19.5099,19.6228,13700.0
2008-10-09 13:00:00,38.3,38.47,38.22,38.38,29500.0,19.6485,19.7357,19.6074,19.6895,29500.0
2008-10-09 13:10:00,38.42,38.63,38.18,38.24,20400.0,19.71,19.8178,19.5869,19.6177,20400.0
2008-10-09 13:20:00,38.23,38.54,37.99,38.25,31900.0,19.6125,19.7716,19.4894,19.6228,31900.0
2008-10-09 13:30:00,38.34,38.41,38.05,38.17,36400.0,19.669,19.7049,19.5202,19.5818,36400.0
2008-10-09 13:40:00,38.18,38.3,38.15,38.2,8800.0,19.5869,19.6485,19.5715,19.5972,8800.0
2008-10-09 13:50:00,38.23,38.34,38.14,38.2,9400.0,19.6125,19.669,19.5664,19.5972,9400.0
2008-10-09 14:00:00,38.24,38.46,38.11,38.46,12400.0,19.6177,19.7305,19.551,19.7305,12400.0
2008-10-09 14:10:00,38.41,38.48,38.11,38.28,23500.0,19.7049,19.7408,19.551,19.6382,23500.0
2008-10-09 14:20:00,38.26,38.42,38.1,38.26,30100.0,19.6279,19.71,19.5459,19.6279,30100.0
2008-10-09 14:30:00,38.23,38.4,38.07,38.17,14500.0,19.6125,19.6998,19.5305,19.5818,14500.0
2008-10-09 14:40:00,38.2,38.38,38.11,38.18,22200.0,19.5972,19.6895,19.551,19.5869,22200.0
2008-10-09 14:50:00,38.14,38.2,37.98,37.99,66100.0,19.5664,19.5972,19.4843,19.4894,66100.0
2008-10-09 15:00:00,38.0,38.21,37.75,37.91,82300.0,19.4946,19.6023,19.3663,19.4484,82300.0
2008-10-09 15:10:00,37.97,38.07,37.47,37.87,135000.0,19.4792,19.5305,19.2227,19.4279,135000.0
2008-10-09 15:20:00,37.87,38.23,37.59,37.88,72000.0,19.4279,19.6125,19.2842,19.433,72000.0
2008-10-09 15:30:00,37.88,38.21,37.63,37.9,103500.0,19.433,19.6023,19.3047,19.4433,103500.0
2008-10-09 15:40:00,37.88,38.04,37.65,37.87,212800.0,19.433,19.5151,19.315,19.4279,212800.0
2008-10-09 15:50:00,37.87,38.22,36.83,37.46,230600.0,19.4279,19.6074,18.8943,19.2175,230600.0
2008-10-10 09:30:00,35.22,36.84,35.17,35.6,21200.0,18.0684,18.8995,18.0427,18.2633,21200.0
2008-10-10 09:40:00,35.6,37.64,35.21,37.03,91600.0,18.2633,19.3099,18.0632,18.9969,91600.0
2008-10-10 09:50:00,37.03,37.95,36.91,37.2,62400.0,18.9969,19.4689,18.9354,19.0841,62400.0
2008-10-10 10:00:00,37.12,37.43,36.35,36.93,104400.0,19.0431,19.2021,18.6481,18.9456,104400.0
2008-10-10 10:10:00,36.99,37.3,36.29,36.29,52800.0,18.9764,19.1354,18.6173,18.6173,52800.0
2008-10-10 10:20:00,36.29,36.51,35.4,35.52,86700.0,18.6173,18.7302,18.1607,18.2223,86700.0
2008-10-10 10:30:00,35.53,35.62,35.16,35.19,59200.0,18.2274,18.2736,18.0376,18.053,59200.0
2008-10-10 10:40:00,35.18,35.35,34.87,35.29,51600.0,18.0479,18.1351,17.8888,18.1043,51600.0
2008-10-10 10:50:00,35.29,35.52,35.11,35.35,42300.0,18.1043,18.2223,18.0119,18.1351,42300.0
2008-10-10 11:00:00,35.48,35.59,35.19,35.3,25700.0,18.2018,18.2582,18.053,18.1094,25700.0
2008-10-10 11:10:00,35.26,35.51,34.87,35.11,36500.0,18.0889,18.2171,17.8888,18.0119,36500.0
2008-10-10 11:20:00,35.11,35.23,34.82,34.97,31300.0,18.0119,18.0735,17.8632,17.9401,31300.0
2008-10-10 11:30:00,34.97,35.0,34.59,34.62,35800.0,17.9401,17.9555,17.7452,17.7606,35800.0
2008-10-10 11:40:00,34.62,34.88,34.55,34.72,38300.0,17.7606,17.8939,17.7247,17.8119,38300.0
2008-10-10 11:50:00,34.62,34.84,34.01,34.28,103300.0,17.7606,17.8734,17.4476,17.5861,103300.0
2008-10-10 12:00:00,34.32,34.9,34.22,34.68,72000.0,17.6067,17.9042,17.5554,17.7913,72000.0
2008-10-10 12:10:00,34.68,35.09,34.68,34.96,50100.0,17.7913,18.0017,17.7913,17.935,50100.0
2008-10-10 12:20:00,35.01,35.38,35.0,35.26,49600.0,17.9606,18.1505,17.9555,18.0889,49600.0
2008-10-10 12:30:00,35.19,35.47,35.13,35.35,40300.0,18.053,18.1966,18.0222,18.1351,40300.0
2008-10-10 12:40:00,35.38,36.27,35.35,35.86,48200.0,18.1505,18.607,18.1351,18.3967,48200.0
2008-10-10 12:50:00,35.82,36.06,35.76,35.91,23500.0,18.3762,18.4993,18.3454,18.4224,23500.0
2008-10-10 13:00:00,35.9,36.0,35.64,35.91,15300.0,18.4172,18.4685,18.2838,18.4224,15300.0
2008-10-10 13:10:00,35.83,35.86,35.5,35.5,19900.0,18.3813,18.3967,18.212,18.212,19900.0
2008-10-10 13:20:00,35.51,35.71,35.37,35.59,30100.0,18.2171,18.3198,18.1453,18.2582,30100.0
2008-10-10 13:30:00,35.61,35.8,35.43,35.6,38800.0,18.2685,18.3659,18.1761,18.2633,38800.0
2008-10-10 13:40:00,35.51,35.51,34.83,34.87,38100.0,18.2171,18.2171,17.8683,17.8888,38100.0
2008-10-10 13:50:00,34.8,35.06,34.59,34.94,42500.0,17.8529,17.9863,17.7452,17.9247,42500.0
2008-10-10 14:00:00,34.92,36.19,34.82,36.07,37300.0,17.9145,18.566,17.8632,18.5044,37300.0
2008-10-10 14:10:00,36.19,36.29,35.59,35.74,51300.0,18.566,18.6173,18.2582,18.3351,51300.0
2008-10-10 14:20:00,35.8,36.34,35.41,35.49,46900.0,18.3659,18.643,18.1658,18.2069,46900.0
2008-10-10 14:30:00,35.56,35.94,35.33,35.78,32700.0,18.2428,18.4377,18.1248,18.3557,32700.0
2008-10-10 14:40:00,35.78,36.14,35.66,36.14,23400.0,18.3557,18.5403,18.2941,18.5403,23400.0
2008-10-10 14:50:00,36.14,36.28,35.67,35.88,29300.0,18.5403,18.6122,18.2992,18.407,29300.0
2008-10-10 15:00:00,35.86,36.51,35.74,36.07,43800.0,18.3967,18.7302,18.3351,18.5044,43800.0
2008-10-10 15:10:00,36.07,37.47,36.07,37.22,56400.0,18.5044,19.2227,18.5044,19.0944,56400.0
2008-10-10 15:20:00,37.12,37.95,37.04,37.75,88000.0,19.0431,19.4689,19.0021,19.3663,88000.0
2008-10-10 15:30:00,37.81,39.52,37.66,38.68,80900.0,19.3971,20.2743,19.3201,19.8434,80900.0
2008-10-10 15:40:00,38.69,38.69,37.39,37.86,93000.0,19.8485,19.8485,19.1816,19.4227,93000.0
2008-10-10 15:50:00,38.05,41.44,37.68,41.44,187700.0,19.5202,21.2593,19.3304,21.2593,187700.0
2008-10-13 09:30:00,44.49,44.49,40.06,41.42,74900.0,22.824,22.824,20.5514,21.2491,74900.0
2008-10-13 09:40:00,41.31,41.56,40.88,41.02,45300.0,21.1926,21.3209,20.972,21.0439,45300.0
2008-10-13 09:50:00,41.03,41.08,40.61,40.69,27000.0,21.049,21.0746,20.8335,20.8746,27000.0
2008-10-13 10:00:00,40.72,41.14,40.31,40.84,148900.0,20.89,21.1054,20.6796,20.9515,148900.0
2008-10-13 10:10:00,40.84,41.0,40.46,40.52,61600.0,20.9515,21.0336,20.7566,20.7874,61600.0
2008-10-13 10:20:00,40.57,40.74,40.37,40.58,45300.0,20.813,20.9002,20.7104,20.8181,45300.0
2008-10-13 10:30:00,40.57,40.79,40.39,40.6,58800.0,20.813,20.9259,20.7207,20.8284,58800.0
2008-10-13 10:40:00,40.6,40.72,40.02,40.22,52100.0,20.8284,20.89,20.5308,20.6334,52100.0
2008-10-13 10:50:00,40.19,40.23,39.56,39.62,66200.0,20.6181,20.6386,20.2949,20.3256,66200.0
2008-10-13 11:00:00,39.51,39.63,39.25,39.44,28000.0,20.2692,20.3308,20.1358,20.2333,28000.0
2008-10-13 11:10:00,39.42,39.43,38.64,38.66,42800.0,20.223,20.2282,19.8229,19.8331,42800.0
2008-10-13 11:20:00,38.68,39.12,38.56,39.12,30600.0,19.8434,20.0691,19.7818,20.0691,30600.0
2008-10-13 11:30:00,39.13,39.54,39.11,39.46,33400.0,20.0743,20.2846,20.064,20.2436,33400.0
2008-10-13 11:40:00,39.53,39.86,39.49,39.86,53600.0,20.2795,20.4488,20.2589,20.4488,53600.0
2008-10-13 11:50:00,39.84,39.96,39.65,39.96,41000.0,20.4385,20.5001,20.341,20.5001,41000.0
2008-10-13 12:00:00,39.96,40.27,39.87,40.21,16900.0,20.5001,20.6591,20.4539,20.6283,16900.0
2008-10-13 12:10:00,40.26,40.55,40.15,40.49,37300.0,20.654,20.8027,20.5975,20.772,37300.0
2008-10-13 12:20:00,40.52,40.94,40.52,40.79,32300.0,20.7874,21.0028,20.7874,20.9259,32300.0
2008-10-13 12:30:00,40.79,40.85,40.41,40.49,37000.0,20.9259,20.9566,20.7309,20.772,37000.0
2008-10-13 12:40:00,40.53,40.97,40.41,40.88,29500.0,20.7925,21.0182,20.7309,20.972,29500.0
2008-10-13 12:50:00,40.88,40.89,40.65,40.71,17600.0,20.972,20.9772,20.854,20.8848,17600.0
2008-10-13 13:00:00,40.71,40.8,40.53,40.59,9100.0,20.8848,20.931,20.7925,20.8233,9100.0
2008-10-13 13:10:00,40.53,40.61,40.39,40.39,17500.0,20.7925,20.8335,20.7207,20.7207,17500.0
2008-10-13 13:20:00,40.44,40.65,40.27,40.56,365500.0,20.7463,20.854,20.6591,20.8079,365500.0
2008-10-13 13:30:00,40.53,40.65,40.52,40.54,14100.0,20.7925,20.854,20.7874,20.7976,14100.0
2008-10-13 13:40:00,40.54,40.56,40.21,40.27,33100.0,20.7976,20.8079,20.6283,20.6591,33100.0
2008-10-13 13:50:00,40.25,40.25,40.0,40.08,15300.0,20.6488,20.6488,20.5206,20.5616,15300.0
2008-10-13 14:00:00,40.06,40.06,39.69,39.72,25600.0,20.5514,20.5514,20.3615,20.3769,25600.0
2008-10-13 14:10:00,39.71,39.89,39.59,39.65,20800.0,20.3718,20.4642,20.3102,20.341,20800.0
2008-10-13 14:20:00,39.65,39.65,39.16,39.25,23000.0,20.341,20.341,20.0897,20.1358,23000.0
2008-10-13 14:30:00,39.2,39.36,39.2,39.31,15200.0,20.1102,20.1923,20.1102,20.1666,15200.0
2008-10-13 14:40:00,39.34,39.65,39.33,39.6,14500.0,20.182,20.341,20.1769,20.3154,14500.0
2008-10-13 14:50:00,39.6,39.81,39.24,39.76,24200.0,20.3154,20.4231,20.1307,20.3975,24200.0
2008-10-13 15:00:00,39.72,40.1,39.7,40.01,37100.0,20.3769,20.5719,20.3667,20.5257,37100.0
2008-10-13 15:10:00,40.02,40.08,39.46,39.54,28900.0,20.5308,20.5616,20.2436,20.2846,28900.0
2008-10-13 15:20:00,39.54,39.68,39.38,39.53,33100.0,20.2846,20.3564,20.2025,20.2795,33100.0
2008-10-13 15:30:00,39.51,39.88,39.4,39.82,42600.0,20.2692,20.459,20.2128,20.4282,42600.0
2008-10-13 15:40:00,39.81,40.86,39.81,40.54,105700.0,20.4231,20.9618,20.4231,20.7976,105700.0
2008-10-13 15:50:00,40.61,41.47,40.59,41.47,140200.0,20.8335,21.2747,20.8233,21.2747,140200.0
2008-10-14 09:30:00,42.92,43.57,41.27,41.27,23500.0,22.0186,22.352,21.1721,21.1721,23500.0
2008-10-14 09:40:00,41.08,41.08,39.95,40.51,48200.0,21.0746,21.0746,20.4949,20.7822,48200.0
2008-10-14 09:50:00,40.69,40.89,39.25,39.38,36900.0,20.8746,20.9772,20.1358,20.2025,36900.0
2008-10-14 10:00:00,39.28,39.44,38.9,39.06,55700.0,20.1512,20.2333,19.9563,20.0384,55700.0
2008-10-14 10:10:00,39.06,39.72,38.8,39.59,33700.0,20.0384,20.3769,19.905,20.3102,33700.0
2008-10-14 10:20:00,39.59,39.61,39.25,39.36,30300.0,20.3102,20.3205,20.1358,20.1923,30300.0
2008-10-14 10:30:00,39.39,40.03,39.17,39.23,41600.0,20.2076,20.536,20.0948,20.1256,41600.0
2008-10-14 10:40:00,39.23,39.35,38.95,39.24,79100.0,20.1256,20.1871,19.9819,20.1307,79100.0
2008-10-14 10:50:00,39.19,39.35,38.87,39.23,36300.0,20.105,20.1871,19.9409,20.1256,36300.0
2008-10-14 11:00:00,39.23,39.57,38.84,39.42,35400.0,20.1256,20.3,19.9255,20.223,35400.0
2008-10-14 11:10:00,39.37,39.41,39.08,39.34,18500.0,20.1974,20.2179,20.0486,20.182,18500.0
2008-10-14 11:20:00,39.34,39.98,39.15,39.84,26700.0,20.182,20.5103,20.0845,20.4385,26700.0
2008-10-14 11:30:00,39.8,39.88,39.26,39.43,28900.0,20.418,20.459,20.141,20.2282,28900.0
2008-10-14 11:40:00,39.39,39.62,39.39,39.47,21700.0,20.2076,20.3256,20.2076,20.2487,21700.0
2008-10-14 11:50:00,39.43,39.43,39.11,39.25,30400.0,20.2282,20.2282,20.064,20.1358,30400.0
2008-10-14 12:00:00,39.2,39.51,39.0,39.37,31800.0,20.1102,20.2692,20.0076,20.1974,31800.0
2008-10-14 12:10:00,39.34,39.66,39.32,39.5,14300.0,20.182,20.3462,20.1717,20.2641,14300.0
2008-10-14 12:20:00,39.48,39.5,39.33,39.35,9800.0,20.2538,20.2641,20.1769,20.1871,9800.0
2008-10-14 12:30:00,39.35,39.75,39.18,39.67,21000.0,20.1871,20.3923,20.0999,20.3513,21000.0
2008-10-14 12:40:00,39.72,39.86,39.65,39.86,22700.0,20.3769,20.4488,20.341,20.4488,22700.0
2008-10-14 12:50:00,39.95,40.02,39.39,39.44,16100.0,20.4949,20.5308,20.2076,20.2333,16100.0
2008-10-14 13:00:00,39.42,39.47,39.21,39.27,18700.0,20.223,20.2487,20.1153,20.1461,18700.0
2008-10-14 13:10:00,39.25,39.29,38.99,39.19,30900.0,20.1358,20.1563,20.0024,20.105,30900.0
2008-10-14 13:20:00,39.17,39.31,38.94,39.02,18800.0,20.0948,20.1666,19.9768,20.0178,18800.0
2008-10-14 13:30:00,39.04,39.33,38.85,38.85,17200.0,20.0281,20.1769,19.9306,19.9306,17200.0
2008-10-14 13:40:00,38.82,38.86,38.59,38.74,30600.0,19.9152,19.9357,19.7972,19.8742,30600.0
2008-10-14 13:50:00,38.71,38.82,38.29,38.42,26100.0,19.8588,19.9152,19.6433,19.71,26100.0
2008-10-14 14:00:00,38.39,38.5,37.76,37.76,37600.0,19.6946,19.7511,19.3714,19.3714,37600.0
2008-10-14 14:10:00,37.75,37.81,37.56,37.68,23700.0,19.3663,19.3971,19.2688,19.3304,23700.0
2008-10-14 14:20:00,37.76,37.9,37.41,37.74,40400.0,19.3714,19.4433,19.1919,19.3612,40400.0
2008-10-14 14:30:00,37.79,37.88,37.4,37.51,43700.0,19.3868,19.433,19.1867,19.2432,43700.0
2008-10-14 14:40:00,37.53,37.65,36.64,36.68,49300.0,19.2534,19.315,18.7969,18.8174,49300.0
2008-10-14 14:50:00,36.67,37.42,36.58,37.13,67900.0,18.8122,19.197,18.7661,19.0482,67900.0
2008-10-14 15:00:00,37.14,37.89,37.04,37.89,56300.0,19.0534,19.4381,19.0021,19.4381,56300.0
2008-10-14 15:10:00,37.9,38.42,37.64,37.86,33800.0,19.4433,19.71,19.3099,19.4227,33800.0
2008-10-14 15:20:00,37.91,38.09,37.48,37.99,38900.0,19.4484,19.5407,19.2278,19.4894,38900.0
2008-10-14 15:30:00,38.02,38.83,37.63,37.85,68000.0,19.5048,19.9204,19.3047,19.4176,68000.0
2008-10-14 15:40:00,37.83,38.98,37.8,38.73,51800.0,19.4073,19.9973,19.392,19.8691,51800.0
2008-10-14 15:50:00,38.75,39.57,38.63,39.22,121800.0,19.8793,20.3,19.8178,20.1204,121800.0
2008-10-15 09:30:00,39.63,39.65,38.51,38.67,27900.0,20.3308,20.341,19.7562,19.8383,27900.0
2008-10-15 09:40:00,38.5,39.0,38.37,38.46,26000.0,19.7511,20.0076,19.6844,19.7305,26000.0
2008-10-15 09:50:00,38.46,38.62,38.14,38.38,16800.0,19.7305,19.8126,19.5664,19.6895,16800.0
2008-10-15 10:00:00,38.36,38.46,38.08,38.26,32600.0,19.6792,19.7305,19.5356,19.6279,32600.0
2008-10-15 10:10:00,38.24,38.37,38.07,38.23,18100.0,19.6177,19.6844,19.5305,19.6125,18100.0
2008-10-15 10:20:00,38.17,38.27,38.04,38.25,19900.0,19.5818,19.6331,19.5151,19.6228,19900.0
2008-10-15 10:30:00,38.22,38.3,37.8,37.8,25400.0,19.6074,19.6485,19.392,19.392,25400.0
2008-10-15 10:40:00,37.79,37.85,37.3,37.31,31800.0,19.3868,19.4176,19.1354,19.1406,31800.0
2008-10-15 10:50:00,37.31,37.45,37.0,37.03,25600.0,19.1406,19.2124,18.9815,18.9969,25600.0
2008-10-15 11:00:00,37.03,37.21,36.82,36.94,30300.0,18.9969,19.0893,18.8892,18.9508,30300.0
2008-10-15 11:10:00,36.93,36.93,36.53,36.54,27700.0,18.9456,18.9456,18.7404,18.7456,27700.0
2008-10-15 11:20:00,36.59,36.6,35.91,36.33,46700.0,18.7712,18.7763,18.4224,18.6378,46700.0
2008-10-15 11:30:00,36.32,36.48,36.2,36.26,32800.0,18.6327,18.7148,18.5711,18.6019,32800.0
2008-10-15 11:40:00,36.29,36.5,36.18,36.4,35000.0,18.6173,18.725,18.5609,18.6737,35000.0
2008-10-15 11:50:00,36.38,36.4,36.09,36.09,34800.0,18.6635,18.6737,18.5147,18.5147,34800.0
2008-10-15 12:00:00,36.09,36.24,35.97,35.97,17800.0,18.5147,18.5916,18.4531,18.4531,17800.0
2008-10-15 12:10:00,35.97,36.12,35.85,35.93,20000.0,18.4531,18.5301,18.3916,18.4326,20000.0
2008-10-15 12:20:00,35.95,35.97,35.61,35.71,13300.0,18.4429,18.4531,18.2685,18.3198,13300.0
2008-10-15 12:30:00,35.73,36.07,35.59,36.06,42800.0,18.33,18.5044,18.2582,18.4993,42800.0
2008-10-15 12:40:00,36.06,36.15,35.87,36.01,59400.0,18.4993,18.5455,18.4018,18.4737,59400.0
2008-10-15 12:50:00,36.05,36.2,35.89,35.91,36100.0,18.4942,18.5711,18.4121,18.4224,36100.0
2008-10-15 13:00:00,35.91,35.92,35.71,35.82,22300.0,18.4224,18.4275,18.3198,18.3762,22300.0
2008-10-15 13:10:00,35.87,36.01,35.76,35.78,24300.0,18.4018,18.4737,18.3454,18.3557,24300.0
2008-10-15 13:20:00,35.8,35.93,35.65,35.72,31700.0,18.3659,18.4326,18.289,18.3249,31700.0
2008-10-15 13:30:00,35.76,35.77,35.23,35.28,27500.0,18.3454,18.3505,18.0735,18.0992,27500.0
2008-10-15 13:40:00,35.29,35.37,35.19,35.37,14900.0,18.1043,18.1453,18.053,18.1453,14900.0
2008-10-15 13:50:00,35.39,35.39,35.0,35.0,16600.0,18.1556,18.1556,17.9555,17.9555,16600.0
2008-10-15 14:00:00,35.05,35.08,34.74,34.76,19900.0,17.9812,17.9966,17.8221,17.8324,19900.0
2008-10-15 14:10:00,34.74,34.74,34.22,34.22,23300.0,17.8221,17.8221,17.5554,17.5554,23300.0
2008-10-15 14:20:00,34.26,34.83,34.22,34.79,28000.0,17.5759,17.8683,17.5554,17.8478,28000.0
2008-10-15 14:30:00,34.82,34.91,34.63,34.67,28400.0,17.8632,17.9093,17.7657,17.7862,28400.0
2008-10-15 14:40:00,34.62,35.09,34.62,35.02,45300.0,17.7606,18.0017,17.7606,17.9658,45300.0
2008-10-15 14:50:00,35.02,35.11,34.84,34.9,30000.0,17.9658,18.0119,17.8734,17.9042,30000.0
2008-10-15 15:00:00,34.87,35.26,34.69,35.22,34600.0,17.8888,18.0889,17.7965,18.0684,34600.0
2008-10-15 15:10:00,35.24,35.27,34.95,35.05,65700.0,18.0786,18.094,17.9299,17.9812,65700.0
2008-10-15 15:20:00,35.11,35.34,34.84,34.84,62200.0,18.0119,18.1299,17.8734,17.8734,62200.0
2008-10-15 15:30:00,34.84,34.89,34.1,34.37,61500.0,17.8734,17.8991,17.4938,17.6323,61500.0
2008-10-15 15:40:00,34.36,34.49,34.0,34.2,33800.0,17.6272,17.6939,17.4425,17.5451,33800.0
2008-10-15 15:50:00,34.18,34.5,32.21,32.99,276400.0,17.5348,17.699,16.5242,16.9244,276400.0
2008-10-16 09:30:00,33.7,33.7,32.55,33.31,64300.0,17.2886,17.2886,16.6986,17.0885,64300.0
2008-10-16 09:40:00,33.35,34.15,33.21,34.12,138700.0,17.109,17.5194,17.0372,17.5041,138700.0
2008-10-16 09:50:00,34.04,34.46,33.71,34.09,83800.0,17.463,17.6785,17.2937,17.4887,83800.0
2008-10-16 10:00:00,34.2,34.25,33.45,33.47,93000.0,17.5451,17.5708,17.1603,17.1706,93000.0
2008-10-16 10:10:00,33.48,33.63,32.67,33.32,81000.0,17.1757,17.2527,16.7602,17.0936,81000.0
2008-10-16 10:20:00,33.33,33.51,33.03,33.17,57900.0,17.0988,17.1911,16.9449,17.0167,57900.0
2008-10-16 10:30:00,33.15,33.32,32.6,32.69,34800.0,17.0064,17.0936,16.7243,16.7704,34800.0
2008-10-16 10:40:00,32.75,33.42,32.62,33.4,41700.0,16.8012,17.1449,16.7345,17.1347,41700.0
2008-10-16 10:50:00,33.52,33.71,33.14,33.46,38900.0,17.1962,17.2937,17.0013,17.1655,38900.0
2008-10-16 11:00:00,33.46,33.53,32.97,33.17,33200.0,17.1655,17.2014,16.9141,17.0167,33200.0
2008-10-16 11:10:00,33.17,33.34,32.79,33.34,30300.0,17.0167,17.1039,16.8217,17.1039,30300.0
2008-10-16 11:20:00,33.34,33.37,33.11,33.11,22900.0,17.1039,17.1193,16.9859,16.9859,22900.0
2008-10-16 11:30:00,33.15,33.62,33.09,33.4,19000.0,17.0064,17.2476,16.9757,17.1347,19000.0
2008-10-16 11:40:00,33.41,33.9,33.3,33.75,24000.0,17.1398,17.3912,17.0834,17.3142,24000.0
2008-10-16 11:50:00,33.73,33.87,33.37,33.45,23200.0,17.304,17.3758,17.1193,17.1603,23200.0
2008-10-16 12:00:00,33.42,33.7,33.33,33.41,24100.0,17.1449,17.2886,17.0988,17.1398,24100.0
2008-10-16 12:10:00,33.46,34.58,33.46,34.04,23100.0,17.1655,17.74,17.1655,17.463,23100.0
2008-10-16 12:20:00,34.05,34.46,34.0,34.34,19000.0,17.4681,17.6785,17.4425,17.6169,19000.0
2008-10-16 12:30:00,34.3,34.39,33.94,34.27,28500.0,17.5964,17.6426,17.4117,17.581,28500.0
2008-10-16 12:40:00,34.29,34.63,33.93,34.31,48800.0,17.5913,17.7657,17.4066,17.6015,48800.0
2008-10-16 12:50:00,34.31,34.59,34.18,34.27,46000.0,17.6015,17.7452,17.5348,17.581,46000.0
2008-10-16 13:00:00,34.26,34.48,33.97,34.02,43600.0,17.5759,17.6887,17.4271,17.4528,43600.0
2008-10-16 13:10:00,34.09,34.3,33.64,33.7,63200.0,17.4887,17.5964,17.2578,17.2886,63200.0
2008-10-16 13:20:00,33.7,33.89,33.28,33.4,46000.0,17.2886,17.3861,17.0731,17.1347,46000.0
2008-10-16 13:30:00,33.43,33.45,33.14,33.31,46300.0,17.1501,17.1603,17.0013,17.0885,46300.0
2008-10-16 13:40:00,33.26,33.31,32.94,32.99,23700.0,17.0629,17.0885,16.8987,16.9244,23700.0
2008-10-16 13:50:00,33.03,33.59,32.89,33.36,34900.0,16.9449,17.2322,16.8731,17.1142,34900.0
2008-10-16 14:00:00,33.29,33.48,33.08,33.15,30800.0,17.0783,17.1757,16.9705,17.0064,30800.0
2008-10-16 14:10:00,33.15,33.22,32.89,32.98,18200.0,17.0064,17.0423,16.8731,16.9192,18200.0
2008-10-16 14:20:00,32.97,33.1,32.85,33.0,21800.0,16.9141,16.9808,16.8525,16.9295,21800.0
2008-10-16 14:30:00,33.04,33.16,32.88,33.12,38800.0,16.95,17.0116,16.8679,16.991,38800.0
2008-10-16 14:40:00,33.14,33.49,32.9,33.49,22800.0,17.0013,17.1809,16.8782,17.1809,22800.0
2008-10-16 14:50:00,33.47,33.47,33.25,33.32,29100.0,17.1706,17.1706,17.0577,17.0936,29100.0
2008-10-16 15:00:00,33.31,33.97,33.29,33.97,31700.0,17.0885,17.4271,17.0783,17.4271,31700.0
2008-10-16 15:10:00,33.95,34.21,33.8,34.03,90900.0,17.4168,17.5502,17.3399,17.4579,90900.0
2008-10-16 15:20:00,34.03,34.04,33.72,33.8,42500.0,17.4579,17.463,17.2989,17.3399,42500.0
2008-10-16 15:30:00,33.77,34.14,33.7,33.91,61800.0,17.3245,17.5143,17.2886,17.3963,61800.0
2008-10-16 15:40:00,33.89,34.23,33.82,34.19,57700.0,17.3861,17.5605,17.3502,17.54,57700.0
2008-10-16 15:50:00,34.23,35.21,34.03,34.68,170300.0,17.5605,18.0632,17.4579,17.7913,170300.0
2008-10-17 09:30:00,34.2,34.54,33.15,33.73,48400.0,17.5451,17.7195,17.0064,17.304,48400.0
2008-10-17 09:40:00,33.87,34.24,33.64,33.64,34800.0,17.3758,17.5656,17.2578,17.2578,34800.0
2008-10-17 09:50:00,33.64,34.36,33.6,34.27,29600.0,17.2578,17.6272,17.2373,17.581,29600.0
2008-10-17 10:00:00,34.39,34.61,33.95,34.09,27700.0,17.6426,17.7554,17.4168,17.4887,27700.0
2008-10-17 10:10:00,34.18,34.29,33.81,34.29,17500.0,17.5348,17.5913,17.345,17.5913,17500.0
2008-10-17 10:20:00,34.32,34.56,34.21,34.45,30200.0,17.6067,17.7298,17.5502,17.6734,30200.0
2008-10-17 10:30:00,34.45,34.46,34.1,34.19,24400.0,17.6734,17.6785,17.4938,17.54,24400.0
2008-10-17 10:40:00,34.29,34.48,34.21,34.4,52400.0,17.5913,17.6887,17.5502,17.6477,52400.0
2008-10-17 10:50:00,34.48,34.76,34.37,34.62,26500.0,17.6887,17.8324,17.6323,17.7606,26500.0
2008-10-17 11:00:00,34.67,34.98,34.58,34.87,22400.0,17.7862,17.9453,17.74,17.8888,22400.0
2008-10-17 11:10:00,34.92,34.93,34.67,34.84,31800.0,17.9145,17.9196,17.7862,17.8734,31800.0
2008-10-17 11:20:00,34.88,35.27,34.75,35.27,33200.0,17.8939,18.094,17.8273,18.094,33200.0
2008-10-17 11:30:00,35.27,35.31,35.15,35.18,13600.0,18.094,18.1145,18.0325,18.0479,13600.0
2008-10-17 11:40:00,35.24,35.45,35.21,35.44,16600.0,18.0786,18.1864,18.0632,18.1812,16600.0
2008-10-17 11:50:00,35.5,35.58,35.27,35.37,18400.0,18.212,18.2531,18.094,18.1453,18400.0
2008-10-17 12:00:00,35.39,35.55,35.36,35.49,17100.0,18.1556,18.2377,18.1402,18.2069,17100.0
2008-10-17 12:10:00,35.52,35.63,35.46,35.58,12200.0,18.2223,18.2787,18.1915,18.2531,12200.0
2008-10-17 12:20:00,35.6,35.68,35.33,35.43,24700.0,18.2633,18.3044,18.1248,18.1761,24700.0
2008-10-17 12:30:00,35.46,35.46,35.26,35.3,18600.0,18.1915,18.1915,18.0889,18.1094,18600.0
2008-10-17 12:40:00,35.34,35.41,35.22,35.29,17700.0,18.1299,18.1658,18.0684,18.1043,17700.0
2008-10-17 12:50:00,35.29,35.63,35.2,35.62,17300.0,18.1043,18.2787,18.0581,18.2736,17300.0
2008-10-17 13:00:00,35.59,35.87,35.47,35.81,91100.0,18.2582,18.4018,18.1966,18.3711,91100.0
2008-10-17 13:10:00,35.86,35.89,35.5,35.76,22000.0,18.3967,18.4121,18.212,18.3454,22000.0
2008-10-17 13:20:00,35.79,35.94,35.66,35.72,19600.0,18.3608,18.4377,18.2941,18.3249,19600.0
2008-10-17 13:30:00,35.76,36.21,35.76,36.21,22700.0,18.3454,18.5763,18.3454,18.5763,22700.0
2008-10-17 13:40:00,36.24,36.36,35.93,35.93,37600.0,18.5916,18.6532,18.4326,18.4326,37600.0
2008-10-17 13:50:00,36.0,36.0,35.55,35.78,16400.0,18.4685,18.4685,18.2377,18.3557,16400.0
2008-10-17 14:00:00,35.8,36.0,35.74,35.75,22700.0,18.3659,18.4685,18.3351,18.3403,22700.0
2008-10-17 14:10:00,35.75,35.93,35.74,35.77,22800.0,18.3403,18.4326,18.3351,18.3505,22800.0
2008-10-17 14:20:00,35.84,35.84,35.48,35.53,23100.0,18.3864,18.3864,18.2018,18.2274,23100.0
2008-10-17 14:30:00,35.53,35.71,35.12,35.12,42600.0,18.2274,18.3198,18.0171,18.0171,42600.0
2008-10-17 14:40:00,35.15,35.46,34.9,35.36,27300.0,18.0325,18.1915,17.9042,18.1402,27300.0
2008-10-17 14:50:00,35.35,35.46,35.03,35.3,27500.0,18.1351,18.1915,17.9709,18.1094,27500.0
2008-10-17 15:00:00,35.33,35.62,35.28,35.44,27900.0,18.1248,18.2736,18.0992,18.1812,27900.0
2008-10-17 15:10:00,35.43,35.44,35.06,35.21,39600.0,18.1761,18.1812,17.9863,18.0632,39600.0
2008-10-17 15:20:00,35.26,35.41,34.92,35.12,51900.0,18.0889,18.1658,17.9145,18.0171,51900.0
2008-10-17 15:30:00,35.18,35.51,35.0,35.24,52900.0,18.0479,18.2171,17.9555,18.0786,52900.0
2008-10-17 15:40:00,35.31,35.74,35.3,35.51,36400.0,18.1145,18.3351,18.1094,18.2171,36400.0
2008-10-17 15:50:00,35.52,35.52,34.75,34.77,88700.0,18.2223,18.2223,17.8273,17.8375,88700.0
2008-10-20 09:30:00,35.9,35.9,34.58,35.35,28700.0,18.4172,18.4172,17.74,18.1351,28700.0
2008-10-20 09:40:00,35.35,35.65,35.16,35.35,22300.0,18.1351,18.289,18.0376,18.1351,22300.0
2008-10-20 09:50:00,35.38,35.6,35.06,35.36,30200.0,18.1505,18.2633,17.9863,18.1402,30200.0
2008-10-20 10:00:00,35.36,35.58,35.23,35.31,18300.0,18.1402,18.2531,18.0735,18.1145,18300.0
2008-10-20 10:10:00,35.31,35.31,34.81,35.15,19000.0,18.1145,18.1145,17.858,18.0325,19000.0
2008-10-20 10:20:00,35.22,35.22,34.88,34.93,10500.0,18.0684,18.0684,17.8939,17.9196,10500.0
2008-10-20 10:30:00,34.93,35.07,34.74,34.84,10500.0,17.9196,17.9914,17.8221,17.8734,10500.0
2008-10-20 10:40:00,34.85,34.85,34.54,34.58,25000.0,17.8786,17.8786,17.7195,17.74,25000.0
2008-10-20 10:50:00,34.56,34.6,33.97,34.05,41200.0,17.7298,17.7503,17.4271,17.4681,41200.0
2008-10-20 11:00:00,34.13,34.14,33.88,34.13,12300.0,17.5092,17.5143,17.3809,17.5092,12300.0
2008-10-20 11:10:00,34.15,34.36,34.06,34.27,18400.0,17.5194,17.6272,17.4733,17.581,18400.0
2008-10-20 11:20:00,34.33,34.54,34.29,34.47,26600.0,17.6118,17.7195,17.5913,17.6836,26600.0
2008-10-20 11:30:00,34.47,34.47,34.3,34.33,23900.0,17.6836,17.6836,17.5964,17.6118,23900.0
2008-10-20 11:40:00,34.38,34.51,34.26,34.42,15700.0,17.6374,17.7041,17.5759,17.658,15700.0
2008-10-20 11:50:00,34.45,34.49,34.15,34.15,18400.0,17.6734,17.6939,17.5194,17.5194,18400.0
2008-10-20 12:00:00,34.22,34.47,34.12,34.46,11600.0,17.5554,17.6836,17.5041,17.6785,11600.0
2008-10-20 12:10:00,34.46,34.67,34.4,34.46,12200.0,17.6785,17.7862,17.6477,17.6785,12200.0
2008-10-20 12:20:00,34.42,34.47,34.23,34.33,36000.0,17.658,17.6836,17.5605,17.6118,36000.0
2008-10-20 12:30:00,34.33,34.52,34.22,34.25,25300.0,17.6118,17.7093,17.5554,17.5708,25300.0
2008-10-20 12:40:00,34.27,34.53,34.18,34.47,41100.0,17.581,17.7144,17.5348,17.6836,41100.0
2008-10-20 12:50:00,34.53,34.53,34.39,34.4,22700.0,17.7144,17.7144,17.6426,17.6477,22700.0
2008-10-20 13:00:00,34.43,34.48,34.27,34.43,9800.0,17.6631,17.6887,17.581,17.6631,9800.0
2008-10-20 13:10:00,34.49,34.54,34.34,34.49,18800.0,17.6939,17.7195,17.6169,17.6939,18800.0
2008-10-20 13:20:00,34.53,34.79,34.53,34.77,8200.0,17.7144,17.8478,17.7144,17.8375,8200.0
2008-10-20 13:30:00,34.77,35.05,34.77,34.9,70000.0,17.8375,17.9812,17.8375,17.9042,70000.0
2008-10-20 13:40:00,34.92,35.05,34.87,35.03,24000.0,17.9145,17.9812,17.8888,17.9709,24000.0
2008-10-20 13:50:00,35.05,35.05,34.7,34.7,45500.0,17.9812,17.9812,17.8016,17.8016,45500.0
2008-10-20 14:00:00,34.77,34.9,34.66,34.76,24100.0,17.8375,17.9042,17.7811,17.8324,24100.0
2008-10-20 14:10:00,34.77,34.85,34.38,34.39,31000.0,17.8375,17.8786,17.6374,17.6426,31000.0
2008-10-20 14:20:00,34.41,34.49,34.21,34.28,9400.0,17.6528,17.6939,17.5502,17.5861,9400.0
2008-10-20 14:30:00,34.27,34.39,34.16,34.39,9100.0,17.581,17.6426,17.5246,17.6426,9100.0
2008-10-20 14:40:00,34.39,34.75,34.38,34.61,11800.0,17.6426,17.8273,17.6374,17.7554,11800.0
2008-10-20 14:50:00,34.65,34.66,34.52,34.59,29600.0,17.776,17.7811,17.7093,17.7452,29600.0
2008-10-20 15:00:00,34.59,34.68,34.35,34.54,17600.0,17.7452,17.7913,17.6221,17.7195,17600.0
2008-10-20 15:10:00,34.54,34.65,34.48,34.65,15500.0,17.7195,17.776,17.6887,17.776,15500.0
2008-10-20 15:20:00,34.66,34.69,34.5,34.69,10500.0,17.7811,17.7965,17.699,17.7965,10500.0
2008-10-20 15:30:00,34.7,34.9,34.45,34.79,21800.0,17.8016,17.9042,17.6734,17.8478,21800.0
2008-10-20 15:40:00,34.8,34.95,34.69,34.8,48400.0,17.8529,17.9299,17.7965,17.8529,48400.0
2008-10-20 15:50:00,34.8,35.0,34.54,34.95,80900.0,17.8529,17.9555,17.7195,17.9299,80900.0
2008-10-21 09:30:00,34.72,35.08,34.39,35.02,20300.0,17.8119,17.9966,17.6426,17.9658,20300.0
2008-10-21 09:40:00,34.98,35.36,34.6,35.04,17600.0,17.9453,18.1402,17.7503,17.976,17600.0
2008-10-21 09:50:00,35.1,35.33,34.94,35.03,22700.0,18.0068,18.1248,17.9247,17.9709,22700.0
2008-10-21 10:00:00,35.06,35.58,35.03,35.58,42200.0,17.9863,18.2531,17.9709,18.2531,42200.0
2008-10-21 10:10:00,35.55,35.74,35.35,35.64,14900.0,18.2377,18.3351,18.1351,18.2838,14900.0
2008-10-21 10:20:00,35.64,36.13,35.64,36.05,26600.0,18.2838,18.5352,18.2838,18.4942,26600.0
2008-10-21 10:30:00,36.05,36.09,35.94,36.0,16700.0,18.4942,18.5147,18.4377,18.4685,16700.0
2008-10-21 10:40:00,35.99,36.4,35.96,36.22,31600.0,18.4634,18.6737,18.448,18.5814,31600.0
2008-10-21 10:50:00,36.27,36.29,35.95,36.01,16600.0,18.607,18.6173,18.4429,18.4737,16600.0
2008-10-21 11:00:00,36.0,36.16,35.88,36.07,6500.0,18.4685,18.5506,18.407,18.5044,6500.0
2008-10-21 11:10:00,36.03,36.05,35.9,35.94,12900.0,18.4839,18.4942,18.4172,18.4377,12900.0
2008-10-21 11:20:00,35.91,35.94,35.64,35.82,32600.0,18.4224,18.4377,18.2838,18.3762,32600.0
2008-10-21 11:30:00,35.82,36.09,35.82,35.98,18300.0,18.3762,18.5147,18.3762,18.4583,18300.0
2008-10-21 11:40:00,35.97,36.01,35.75,35.78,7900.0,18.4531,18.4737,18.3403,18.3557,7900.0
2008-10-21 11:50:00,35.75,35.91,35.67,35.67,18000.0,18.3403,18.4224,18.2992,18.2992,18000.0
2008-10-21 12:00:00,35.61,35.87,35.33,35.33,43900.0,18.2685,18.4018,18.1248,18.1248,43900.0
2008-10-21 12:10:00,35.33,35.34,35.06,35.07,16000.0,18.1248,18.1299,17.9863,17.9914,16000.0
2008-10-21 12:20:00,35.07,35.19,34.99,35.17,26700.0,17.9914,18.053,17.9504,18.0427,26700.0
2008-10-21 12:30:00,35.18,35.47,35.18,35.47,9300.0,18.0479,18.1966,18.0479,18.1966,9300.0
2008-10-21 12:40:00,35.4,35.42,35.16,35.2,7800.0,18.1607,18.171,18.0376,18.0581,7800.0
2008-10-21 12:50:00,35.25,35.26,35.11,35.12,3100.0,18.0838,18.0889,18.0119,18.0171,3100.0
2008-10-21 13:00:00,35.09,35.35,35.09,35.29,4700.0,18.0017,18.1351,18.0017,18.1043,4700.0
2008-10-21 13:10:00,35.27,35.6,35.26,35.47,17600.0,18.094,18.2633,18.0889,18.1966,17600.0
2008-10-21 13:20:00,35.49,35.68,35.48,35.61,25500.0,18.2069,18.3044,18.2018,18.2685,25500.0
2008-10-21 13:30:00,35.58,35.68,35.55,35.64,6300.0,18.2531,18.3044,18.2377,18.2838,6300.0
2008-10-21 13:40:00,35.62,35.62,35.45,35.51,4500.0,18.2736,18.2736,18.1864,18.2171,4500.0
2008-10-21 13:50:00,35.48,35.49,34.93,34.95,77300.0,18.2018,18.2069,17.9196,17.9299,77300.0
2008-10-21 14:00:00,34.95,35.3,34.95,35.23,41200.0,17.9299,18.1094,17.9299,18.0735,41200.0
2008-10-21 14:10:00,35.28,35.38,35.1,35.32,38400.0,18.0992,18.1505,18.0068,18.1197,38400.0
2008-10-21 14:20:00,35.35,35.59,35.33,35.55,12300.0,18.1351,18.2582,18.1248,18.2377,12300.0
2008-10-21 14:30:00,35.55,35.59,35.39,35.59,7000.0,18.2377,18.2582,18.1556,18.2582,7000.0
2008-10-21 14:40:00,35.66,35.84,35.6,35.64,15400.0,18.2941,18.3864,18.2633,18.2838,15400.0
2008-10-21 14:50:00,35.6,35.77,35.55,35.71,9100.0,18.2633,18.3505,18.2377,18.3198,9100.0
2008-10-21 15:00:00,35.76,35.91,35.68,35.69,12400.0,18.3454,18.4224,18.3044,18.3095,12400.0
2008-10-21 15:10:00,35.75,35.84,35.58,35.61,23200.0,18.3403,18.3864,18.2531,18.2685,23200.0
2008-10-21 15:20:00,35.59,35.7,35.25,35.25,64300.0,18.2582,18.3146,18.0838,18.0838,64300.0
2008-10-21 15:30:00,35.25,35.28,34.89,34.96,48900.0,18.0838,18.0992,17.8991,17.935,48900.0
2008-10-21 15:40:00,34.96,35.02,34.48,34.53,51100.0,17.935,17.9658,17.6887,17.7144,51100.0
2008-10-21 15:50:00,34.55,34.7,34.0,34.31,79300.0,17.7247,17.8016,17.4425,17.6015,79300.0
2008-10-22 09:30:00,33.57,34.07,33.13,34.01,18200.0,17.2219,17.4784,16.9962,17.4476,18200.0
2008-10-22 09:40:00,34.02,34.07,33.67,33.91,41700.0,17.4528,17.4784,17.2732,17.3963,41700.0
2008-10-22 09:50:00,33.97,34.5,33.71,34.37,32800.0,17.4271,17.699,17.2937,17.6323,32800.0
2008-10-22 10:00:00,34.39,34.65,34.36,34.48,33600.0,17.6426,17.776,17.6272,17.6887,33600.0
2008-10-22 10:10:00,34.48,34.72,34.48,34.72,13600.0,17.6887,17.8119,17.6887,17.8119,13600.0
2008-10-22 10:20:00,34.67,34.82,34.41,34.53,12400.0,17.7862,17.8632,17.6528,17.7144,12400.0
2008-10-22 10:30:00,34.53,34.62,34.2,34.51,28000.0,17.7144,17.7606,17.5451,17.7041,28000.0
2008-10-22 10:40:00,34.52,34.93,34.36,34.74,34400.0,17.7093,17.9196,17.6272,17.8221,34400.0
2008-10-22 10:50:00,34.77,34.91,34.32,34.8,41700.0,17.8375,17.9093,17.6067,17.8529,41700.0
2008-10-22 11:00:00,34.83,34.83,34.36,34.39,49100.0,17.8683,17.8683,17.6272,17.6426,49100.0
2008-10-22 11:10:00,34.39,34.54,34.35,34.45,16200.0,17.6426,17.7195,17.6221,17.6734,16200.0
2008-10-22 11:20:00,34.49,34.5,34.17,34.3,24900.0,17.6939,17.699,17.5297,17.5964,24900.0
2008-10-22 11:30:00,34.27,34.41,34.14,34.32,64900.0,17.581,17.6528,17.5143,17.6067,64900.0
2008-10-22 11:40:00,34.32,34.69,34.32,34.59,75300.0,17.6067,17.7965,17.6067,17.7452,75300.0
2008-10-22 11:50:00,34.66,34.72,34.37,34.47,15900.0,17.7811,17.8119,17.6323,17.6836,15900.0
2008-10-22 12:00:00,34.5,34.58,34.37,34.45,10400.0,17.699,17.74,17.6323,17.6734,10400.0
2008-10-22 12:10:00,34.45,34.45,34.14,34.39,34000.0,17.6734,17.6734,17.5143,17.6426,34000.0
2008-10-22 12:20:00,34.38,34.54,34.29,34.33,11200.0,17.6374,17.7195,17.5913,17.6118,11200.0
2008-10-22 12:30:00,34.32,34.46,34.22,34.36,23000.0,17.6067,17.6785,17.5554,17.6272,23000.0
2008-10-22 12:40:00,34.36,34.36,34.21,34.23,8200.0,17.6272,17.6272,17.5502,17.5605,8200.0
2008-10-22 12:50:00,34.23,34.36,34.18,34.21,14400.0,17.5605,17.6272,17.5348,17.5502,14400.0
2008-10-22 13:00:00,34.26,34.31,34.13,34.22,21700.0,17.5759,17.6015,17.5092,17.5554,21700.0
2008-10-22 13:10:00,34.22,34.25,34.01,34.17,17600.0,17.5554,17.5708,17.4476,17.5297,17600.0
2008-10-22 13:20:00,34.2,34.28,34.05,34.19,24200.0,17.5451,17.5861,17.4681,17.54,24200.0
2008-10-22 13:30:00,34.17,34.18,34.0,34.07,22100.0,17.5297,17.5348,17.4425,17.4784,22100.0
2008-10-22 13:40:00,34.09,34.25,33.88,34.19,31200.0,17.4887,17.5708,17.3809,17.54,31200.0
2008-10-22 13:50:00,34.18,34.18,33.87,33.93,39700.0,17.5348,17.5348,17.3758,17.4066,39700.0
2008-10-22 14:00:00,33.93,34.03,33.81,33.83,20800.0,17.4066,17.4579,17.345,17.3553,20800.0
2008-10-22 14:10:00,33.87,33.87,33.74,33.82,22100.0,17.3758,17.3758,17.3091,17.3502,22100.0
2008-10-22 14:20:00,33.82,33.83,33.43,33.64,54700.0,17.3502,17.3553,17.1501,17.2578,54700.0
2008-10-22 14:30:00,33.63,33.63,33.24,33.37,30800.0,17.2527,17.2527,17.0526,17.1193,30800.0
2008-10-22 14:40:00,33.41,33.46,32.79,32.85,51400.0,17.1398,17.1655,16.8217,16.8525,51400.0
2008-10-22 14:50:00,32.85,32.92,32.55,32.89,46000.0,16.8525,16.8884,16.6986,16.8731,46000.0
2008-10-22 15:00:00,32.9,32.92,32.69,32.85,34400.0,16.8782,16.8884,16.7704,16.8525,34400.0
2008-10-22 15:10:00,32.82,32.95,32.53,32.73,44000.0,16.8371,16.9038,16.6884,16.791,44000.0
2008-10-22 15:20:00,32.71,33.01,32.69,32.74,58600.0,16.7807,16.9346,16.7704,16.7961,58600.0
2008-10-22 15:30:00,32.71,32.76,32.2,32.24,66800.0,16.7807,16.8064,16.5191,16.5396,66800.0
2008-10-22 15:40:00,32.23,32.52,32.06,32.31,103900.0,16.5345,16.6832,16.4472,16.5755,103900.0
2008-10-22 15:50:00,32.31,33.17,32.29,32.76,235200.0,16.5755,17.0167,16.5652,16.8064,235200.0
2008-10-23 09:30:00,33.17,34.08,32.62,32.62,25500.0,17.0167,17.4835,16.7345,16.7345,25500.0
2008-10-23 09:40:00,32.65,33.02,31.91,31.97,21900.0,16.7499,16.9397,16.3703,16.4011,21900.0
2008-10-23 09:50:00,31.97,32.46,31.81,32.24,23400.0,16.4011,16.6525,16.319,16.5396,23400.0
2008-10-23 10:00:00,32.3,32.34,32.06,32.12,14300.0,16.5704,16.5909,16.4472,16.478,14300.0
2008-10-23 10:10:00,32.12,32.26,31.8,31.85,21300.0,16.478,16.5499,16.3139,16.3395,21300.0
2008-10-23 10:20:00,31.87,32.05,31.54,31.65,33300.0,16.3498,16.4421,16.1805,16.2369,33300.0
2008-10-23 10:30:00,31.59,31.92,31.59,31.76,26500.0,16.2061,16.3754,16.2061,16.2933,26500.0
2008-10-23 10:40:00,31.72,32.08,31.39,31.39,55300.0,16.2728,16.4575,16.1035,16.1035,55300.0
2008-10-23 10:50:00,31.42,31.61,31.22,31.53,74300.0,16.1189,16.2164,16.0163,16.1754,74300.0
2008-10-23 11:00:00,31.51,31.81,31.45,31.81,24500.0,16.1651,16.319,16.1343,16.319,24500.0
2008-10-23 11:10:00,31.82,32.12,31.82,31.99,27700.0,16.3241,16.478,16.3241,16.4113,27700.0
2008-10-23 11:20:00,31.99,32.13,31.84,31.94,20600.0,16.4113,16.4832,16.3344,16.3857,20600.0
2008-10-23 11:30:00,31.9,32.39,31.9,32.29,13800.0,16.3652,16.6165,16.3652,16.5652,13800.0
2008-10-23 11:40:00,32.27,32.29,31.88,31.99,11500.0,16.555,16.5652,16.3549,16.4113,11500.0
2008-10-23 11:50:00,32.0,32.18,31.89,31.9,13100.0,16.4165,16.5088,16.36,16.3652,13100.0
2008-10-23 12:00:00,31.96,31.96,31.56,31.63,25400.0,16.3959,16.3959,16.1907,16.2267,25400.0
2008-10-23 12:10:00,31.57,31.61,31.3,31.4,20600.0,16.1959,16.2164,16.0574,16.1087,20600.0
2008-10-23 12:20:00,31.31,31.37,30.71,30.82,26900.0,16.0625,16.0933,15.7547,15.8111,26900.0
2008-10-23 12:30:00,30.79,30.91,30.63,30.69,21100.0,15.7957,15.8573,15.7136,15.7444,21100.0
2008-10-23 12:40:00,30.69,30.72,30.19,30.22,41800.0,15.7444,15.7598,15.4879,15.5033,41800.0
2008-10-23 12:50:00,30.23,30.28,29.64,29.73,68200.0,15.5084,15.5341,15.2058,15.2519,68200.0
2008-10-23 13:00:00,29.77,29.95,29.52,29.79,46500.0,15.2724,15.3648,15.1442,15.2827,46500.0
2008-10-23 13:10:00,29.74,30.07,29.65,30.07,22000.0,15.2571,15.4263,15.2109,15.4263,22000.0
2008-10-23 13:20:00,30.09,30.09,29.71,29.77,26700.0,15.4366,15.4366,15.2417,15.2724,26700.0
2008-10-23 13:30:00,29.73,29.89,29.55,29.75,39100.0,15.2519,15.334,15.1596,15.2622,39100.0
2008-10-23 13:40:00,29.77,29.93,29.62,29.93,42900.0,15.2724,15.3545,15.1955,15.3545,42900.0
2008-10-23 13:50:00,29.85,30.16,29.78,30.04,32900.0,15.3135,15.4725,15.2776,15.411,32900.0
2008-10-23 14:00:00,30.0,30.0,29.56,29.75,67400.0,15.3904,15.3904,15.1647,15.2622,67400.0
2008-10-23 14:10:00,29.68,29.79,28.8,28.8,69400.0,15.2263,15.2827,14.7748,14.7748,69400.0
2008-10-23 14:20:00,28.8,29.02,28.42,28.96,79200.0,14.7748,14.8877,14.5799,14.8569,79200.0
2008-10-23 14:30:00,29.0,29.51,28.9,29.51,52500.0,14.8774,15.1391,14.8261,15.1391,52500.0
2008-10-23 14:40:00,29.51,29.63,28.62,28.62,227300.0,15.1391,15.2006,14.6825,14.6825,227300.0
2008-10-23 14:50:00,28.59,28.78,28.45,28.69,45600.0,14.6671,14.7646,14.5953,14.7184,45600.0
2008-10-23 15:00:00,28.76,29.15,28.64,29.15,71500.0,14.7543,14.9544,14.6927,14.9544,71500.0
2008-10-23 15:10:00,29.18,29.68,29.13,29.13,68900.0,14.9698,15.2263,14.9441,14.9441,68900.0
2008-10-23 15:20:00,29.11,29.16,28.7,28.83,177900.0,14.9339,14.9595,14.7235,14.7902,177900.0
2008-10-23 15:30:00,28.94,29.13,28.7,28.98,65300.0,14.8466,14.9441,14.7235,14.8672,65300.0
2008-10-23 15:40:00,28.95,30.27,28.85,30.24,83200.0,14.8518,15.529,14.8005,15.5136,83200.0
2008-10-23 15:50:00,30.13,31.27,30.09,30.79,231900.0,15.4571,16.042,15.4366,15.7957,231900.0
2008-10-24 09:30:00,29.94,29.99,28.54,29.31,11300.0,15.3597,15.3853,14.6414,15.0365,11300.0
2008-10-24 09:40:00,29.35,29.62,29.06,29.61,85800.0,15.057,15.1955,14.9082,15.1904,85800.0
2008-10-24 09:50:00,29.61,30.45,29.52,30.26,38800.0,15.1904,15.6213,15.1442,15.5238,38800.0
2008-10-24 10:00:00,30.27,30.43,29.84,29.94,43300.0,15.529,15.611,15.3084,15.3597,43300.0
2008-10-24 10:10:00,29.91,30.25,29.84,30.25,36500.0,15.3443,15.5187,15.3084,15.5187,36500.0
2008-10-24 10:20:00,30.22,30.25,29.84,29.98,28200.0,15.5033,15.5187,15.3084,15.3802,28200.0
2008-10-24 10:30:00,29.95,30.07,29.78,29.97,22700.0,15.3648,15.4263,15.2776,15.375,22700.0
2008-10-24 10:40:00,29.97,30.25,29.94,30.01,40300.0,15.375,15.5187,15.3597,15.3956,40300.0
2008-10-24 10:50:00,30.02,30.23,29.95,30.13,33500.0,15.4007,15.5084,15.3648,15.4571,33500.0
2008-10-24 11:00:00,30.13,30.26,30.09,30.19,19600.0,15.4571,15.5238,15.4366,15.4879,19600.0
2008-10-24 11:10:00,30.14,30.25,30.09,30.25,17300.0,15.4623,15.5187,15.4366,15.5187,17300.0
2008-10-24 11:20:00,30.25,30.27,30.13,30.19,38900.0,15.5187,15.529,15.4571,15.4879,38900.0
2008-10-24 11:30:00,30.21,30.24,30.1,30.21,33300.0,15.4982,15.5136,15.4417,15.4982,33300.0
2008-10-24 11:40:00,30.2,30.24,29.87,29.99,40600.0,15.493,15.5136,15.3237,15.3853,40600.0
2008-10-24 11:50:00,30.03,30.04,29.66,29.8,18800.0,15.4058,15.411,15.216,15.2878,18800.0
2008-10-24 12:00:00,29.78,29.81,29.46,29.64,19400.0,15.2776,15.293,15.1134,15.2058,19400.0
2008-10-24 12:10:00,29.64,29.82,29.58,29.82,18800.0,15.2058,15.2981,15.175,15.2981,18800.0
2008-10-24 12:20:00,29.81,29.89,29.46,29.57,12000.0,15.293,15.334,15.1134,15.1698,12000.0
2008-10-24 12:30:00,29.55,29.62,29.39,29.43,16800.0,15.1596,15.1955,15.0775,15.098,16800.0
2008-10-24 12:40:00,29.44,29.65,29.31,29.38,24300.0,15.1032,15.2109,15.0365,15.0724,24300.0
2008-10-24 12:50:00,29.34,29.6,29.25,29.45,28900.0,15.0518,15.1852,15.0057,15.1083,28900.0
2008-10-24 13:00:00,29.45,29.58,29.4,29.58,14800.0,15.1083,15.175,15.0826,15.175,14800.0
2008-10-24 13:10:00,29.56,29.82,29.52,29.67,29200.0,15.1647,15.2981,15.1442,15.2211,29200.0
2008-10-24 13:20:00,29.7,29.8,29.64,29.66,28000.0,15.2365,15.2878,15.2058,15.216,28000.0
2008-10-24 13:30:00,29.64,29.75,29.38,29.4,57800.0,15.2058,15.2622,15.0724,15.0826,57800.0
2008-10-24 13:40:00,29.37,29.45,29.01,29.04,29800.0,15.0672,15.1083,14.8826,14.8979,29800.0
2008-10-24 13:50:00,29.01,29.17,28.76,28.76,26500.0,14.8826,14.9646,14.7543,14.7543,26500.0
2008-10-24 14:00:00,28.76,28.89,28.55,28.7,19700.0,14.7543,14.821,14.6466,14.7235,19700.0
2008-10-24 14:10:00,28.74,29.12,28.7,29.07,43700.0,14.744,14.939,14.7235,14.9133,43700.0
2008-10-24 14:20:00,29.08,29.1,28.93,29.02,28400.0,14.9185,14.9287,14.8415,14.8877,28400.0
2008-10-24 14:30:00,29.02,29.44,28.96,29.35,31500.0,14.8877,15.1032,14.8569,15.057,31500.0
2008-10-24 14:40:00,29.38,29.5,29.08,29.17,44700.0,15.0724,15.1339,14.9185,14.9646,44700.0
2008-10-24 14:50:00,29.18,29.52,29.17,29.45,50000.0,14.9698,15.1442,14.9646,15.1083,50000.0
2008-10-24 15:00:00,29.44,29.57,29.4,29.52,38700.0,15.1032,15.1698,15.0826,15.1442,38700.0
2008-10-24 15:10:00,29.51,29.74,29.32,29.37,49200.0,15.1391,15.2571,15.0416,15.0672,49200.0
2008-10-24 15:20:00,29.32,29.6,29.31,29.57,53100.0,15.0416,15.1852,15.0365,15.1698,53100.0
2008-10-24 15:30:00,29.54,29.6,29.0,29.05,41200.0,15.1545,15.1852,14.8774,14.9031,41200.0
2008-10-24 15:40:00,29.09,29.19,29.05,29.06,44900.0,14.9236,14.9749,14.9031,14.9082,44900.0
2008-10-24 15:50:00,29.06,29.37,28.76,28.94,87100.0,14.9082,15.0672,14.7543,14.8466,87100.0
2008-10-27 09:30:00,28.25,29.02,28.04,28.97,29900.0,14.4927,14.8877,14.3849,14.862,29900.0
2008-10-27 09:40:00,28.99,29.49,28.49,28.55,21100.0,14.8723,15.1288,14.6158,14.6466,21100.0
2008-10-27 09:50:00,28.58,29.0,28.58,28.9,52500.0,14.662,14.8774,14.662,14.8261,52500.0
2008-10-27 10:00:00,28.95,29.35,28.9,28.9,97600.0,14.8518,15.057,14.8261,14.8261,97600.0
2008-10-27 10:10:00,29.0,29.03,28.76,28.96,14500.0,14.8774,14.8928,14.7543,14.8569,14500.0
2008-10-27 10:20:00,28.82,29.01,28.64,28.64,29800.0,14.7851,14.8826,14.6927,14.6927,29800.0
2008-10-27 10:30:00,28.67,28.68,28.31,28.66,85000.0,14.7081,14.7133,14.5234,14.703,85000.0
2008-10-27 10:40:00,28.69,28.92,28.5,28.79,36800.0,14.7184,14.8364,14.6209,14.7697,36800.0
2008-10-27 10:50:00,28.74,28.81,28.49,28.66,90000.0,14.744,14.78,14.6158,14.703,90000.0
2008-10-27 11:00:00,28.7,28.78,28.42,28.78,23300.0,14.7235,14.7646,14.5799,14.7646,23300.0
2008-10-27 11:10:00,28.78,28.99,28.57,28.59,65500.0,14.7646,14.8723,14.6568,14.6671,65500.0
2008-10-27 11:20:00,28.58,28.58,28.28,28.41,11100.0,14.662,14.662,14.5081,14.5747,11100.0
2008-10-27 11:30:00,28.43,28.45,28.21,28.37,10000.0,14.585,14.5953,14.4721,14.5542,10000.0
2008-10-27 11:40:00,28.33,28.44,28.22,28.22,8100.0,14.5337,14.5901,14.4773,14.4773,8100.0
2008-10-27 11:50:00,28.12,28.32,28.05,28.25,23900.0,14.426,14.5286,14.3901,14.4927,23900.0
2008-10-27 12:00:00,28.27,28.6,28.24,28.49,16400.0,14.5029,14.6722,14.4875,14.6158,16400.0
2008-10-27 12:10:00,28.55,28.6,28.32,28.37,7200.0,14.6466,14.6722,14.5286,14.5542,7200.0
2008-10-27 12:20:00,28.35,28.42,28.16,28.18,16200.0,14.544,14.5799,14.4465,14.4568,16200.0
2008-10-27 12:30:00,28.19,28.52,28.16,28.52,9000.0,14.4619,14.6312,14.4465,14.6312,9000.0
2008-10-27 12:40:00,28.52,28.72,28.46,28.62,11100.0,14.6312,14.7338,14.6004,14.6825,11100.0
2008-10-27 12:50:00,28.62,28.8,28.6,28.74,20700.0,14.6825,14.7748,14.6722,14.744,20700.0
2008-10-27 13:00:00,28.76,28.79,28.65,28.72,12100.0,14.7543,14.7697,14.6979,14.7338,12100.0
2008-10-27 13:10:00,28.7,28.77,28.58,28.66,10100.0,14.7235,14.7594,14.662,14.703,10100.0
2008-10-27 13:20:00,28.68,28.8,28.61,28.77,26600.0,14.7133,14.7748,14.6773,14.7594,26600.0
2008-10-27 13:30:00,28.8,28.86,28.62,28.69,11100.0,14.7748,14.8056,14.6825,14.7184,11100.0
2008-10-27 13:40:00,28.67,28.74,28.55,28.69,33800.0,14.7081,14.744,14.6466,14.7184,33800.0
2008-10-27 13:50:00,28.69,28.73,28.54,28.66,51400.0,14.7184,14.7389,14.6414,14.703,51400.0
2008-10-27 14:00:00,28.67,28.8,28.6,28.8,148300.0,14.7081,14.7748,14.6722,14.7748,148300.0
2008-10-27 14:10:00,28.77,28.78,28.6,28.67,114200.0,14.7594,14.7646,14.6722,14.7081,114200.0
2008-10-27 14:20:00,28.65,28.79,28.54,28.57,47900.0,14.6979,14.7697,14.6414,14.6568,47900.0
2008-10-27 14:30:00,28.56,28.65,28.47,28.49,36000.0,14.6517,14.6979,14.6055,14.6158,36000.0
2008-10-27 14:40:00,28.47,28.65,28.47,28.49,33000.0,14.6055,14.6979,14.6055,14.6158,33000.0
2008-10-27 14:50:00,28.49,28.58,28.38,28.4,53100.0,14.6158,14.662,14.5594,14.5696,53100.0
2008-10-27 15:00:00,28.4,28.62,28.35,28.36,43500.0,14.5696,14.6825,14.544,14.5491,43500.0
2008-10-27 15:10:00,28.36,28.61,28.32,28.38,39800.0,14.5491,14.6773,14.5286,14.5594,39800.0
2008-10-27 15:20:00,28.34,28.42,28.16,28.27,34100.0,14.5388,14.5799,14.4465,14.5029,34100.0
2008-10-27 15:30:00,28.27,28.27,28.1,28.12,155800.0,14.5029,14.5029,14.4157,14.426,155800.0
2008-10-27 15:40:00,28.12,28.12,27.74,27.84,142600.0,14.426,14.426,14.231,14.2823,142600.0
2008-10-27 15:50:00,27.84,27.86,26.85,27.17,161300.0,14.2823,14.2926,13.7744,13.9386,161300.0
2008-10-28 09:30:00,27.86,28.4,27.12,27.34,53300.0,14.2926,14.5696,13.913,14.0258,53300.0
2008-10-28 09:40:00,27.34,27.84,27.33,27.4,69900.0,14.0258,14.2823,14.0207,14.0566,69900.0
2008-10-28 09:50:00,27.4,27.69,27.23,27.5,54700.0,14.0566,14.2054,13.9694,14.1079,54700.0
2008-10-28 10:00:00,27.48,27.56,27.35,27.47,69300.0,14.0976,14.1387,14.0309,14.0925,69300.0
2008-10-28 10:10:00,27.45,27.46,27.07,27.21,23900.0,14.0823,14.0874,13.8873,13.9591,23900.0
2008-10-28 10:20:00,27.2,27.57,27.14,27.26,44700.0,13.954,14.1438,13.9232,13.9848,44700.0
2008-10-28 10:30:00,27.25,27.3,27.0,27.06,29900.0,13.9796,14.0053,13.8514,13.8822,29900.0
2008-10-28 10:40:00,27.02,27.15,26.69,26.91,71400.0,13.8617,13.9283,13.6924,13.8052,71400.0
2008-10-28 10:50:00,26.89,26.99,26.19,26.43,62800.0,13.795,13.8463,13.4359,13.559,62800.0
2008-10-28 11:00:00,26.43,26.61,26.35,26.37,37100.0,13.559,13.6513,13.5179,13.5282,37100.0
2008-10-28 11:10:00,26.35,26.55,26.29,26.29,79000.0,13.5179,13.6205,13.4872,13.4872,79000.0
2008-10-28 11:20:00,26.3,26.36,26.11,26.29,26100.0,13.4923,13.5231,13.3948,13.4872,26100.0
2008-10-28 11:30:00,26.29,26.42,26.04,26.08,57400.0,13.4872,13.5538,13.3589,13.3794,57400.0
2008-10-28 11:40:00,26.07,26.45,26.0,26.33,51300.0,13.3743,13.5692,13.3384,13.5077,51300.0
2008-10-28 11:50:00,26.3,26.51,26.23,26.51,31600.0,13.4923,13.6,13.4564,13.6,31600.0
2008-10-28 12:00:00,26.49,26.87,26.49,26.58,59700.0,13.5898,13.7847,13.5898,13.6359,59700.0
2008-10-28 12:10:00,26.58,26.62,26.44,26.49,91000.0,13.6359,13.6564,13.5641,13.5898,91000.0
2008-10-28 12:20:00,26.47,26.5,26.14,26.23,44300.0,13.5795,13.5949,13.4102,13.4564,44300.0
2008-10-28 12:30:00,26.24,26.3,26.03,26.22,67500.0,13.4615,13.4923,13.3538,13.4512,67500.0
2008-10-28 12:40:00,26.23,26.25,25.72,25.81,95800.0,13.4564,13.4666,13.1947,13.2409,95800.0
2008-10-28 12:50:00,25.81,25.9,25.63,25.8,68300.0,13.2409,13.2871,13.1486,13.2358,68300.0
2008-10-28 13:00:00,25.8,26.01,25.69,25.87,139000.0,13.2358,13.3435,13.1793,13.2717,139000.0
2008-10-28 13:10:00,25.89,26.1,25.63,25.64,66700.0,13.2819,13.3897,13.1486,13.1537,66700.0
2008-10-28 13:20:00,25.64,25.73,25.5,25.64,46500.0,13.1537,13.1999,13.0819,13.1537,46500.0
2008-10-28 13:30:00,25.64,25.79,25.54,25.78,38400.0,13.1537,13.2306,13.1024,13.2255,38400.0
2008-10-28 13:40:00,25.76,25.95,25.68,25.74,96700.0,13.2153,13.3127,13.1742,13.205,96700.0
2008-10-28 13:50:00,25.79,25.88,25.68,25.82,61000.0,13.2306,13.2768,13.1742,13.246,61000.0
2008-10-28 14:00:00,25.81,25.84,25.7,25.73,53300.0,13.2409,13.2563,13.1845,13.1999,53300.0
2008-10-28 14:10:00,25.74,25.93,25.7,25.77,73800.0,13.205,13.3025,13.1845,13.2204,73800.0
2008-10-28 14:20:00,25.78,25.87,25.7,25.74,67600.0,13.2255,13.2717,13.1845,13.205,67600.0
2008-10-28 14:30:00,25.74,26.06,25.6,25.62,164900.0,13.205,13.3692,13.1332,13.1434,164900.0
2008-10-28 14:40:00,25.65,25.98,25.55,25.81,196300.0,13.1588,13.3281,13.1075,13.2409,196300.0
2008-10-28 14:50:00,25.81,26.31,25.75,26.01,358500.0,13.2409,13.4974,13.2101,13.3435,358500.0
2008-10-28 15:00:00,26.03,26.31,25.99,26.14,348100.0,13.3538,13.4974,13.3332,13.4102,348100.0
2008-10-28 15:10:00,26.14,27.14,26.14,27.05,139600.0,13.4102,13.9232,13.4102,13.877,139600.0
2008-10-28 15:20:00,27.05,27.82,27.05,27.71,181100.0,13.877,14.2721,13.877,14.2156,181100.0
2008-10-28 15:30:00,27.66,27.78,27.17,27.51,140000.0,14.19,14.2515,13.9386,14.113,140000.0
2008-10-28 15:40:00,27.5,28.1,27.5,27.92,192300.0,14.1079,14.4157,14.1079,14.3234,192300.0
2008-10-28 15:50:00,27.92,29.31,27.87,29.23,276900.0,14.3234,15.0365,14.2977,14.9954,276900.0
2008-10-29 09:30:00,28.95,29.05,28.37,28.73,29100.0,14.8518,14.9031,14.5542,14.7389,29100.0
2008-10-29 09:40:00,28.8,29.44,28.77,29.2,64600.0,14.7748,15.1032,14.7594,14.98,64600.0
2008-10-29 09:50:00,29.22,29.22,28.87,29.13,40100.0,14.9903,14.9903,14.8107,14.9441,40100.0
2008-10-29 10:00:00,29.13,29.27,28.91,29.04,31100.0,14.9441,15.0159,14.8313,14.8979,31100.0
2008-10-29 10:10:00,29.04,29.17,28.92,28.98,58700.0,14.8979,14.9646,14.8364,14.8672,58700.0
2008-10-29 10:20:00,29.03,29.03,28.77,28.83,51000.0,14.8928,14.8928,14.7594,14.7902,51000.0
2008-10-29 10:30:00,28.84,28.91,27.9,28.03,83600.0,14.7953,14.8313,14.3131,14.3798,83600.0
2008-10-29 10:40:00,28.05,28.39,27.83,28.39,70900.0,14.3901,14.5645,14.2772,14.5645,70900.0
2008-10-29 10:50:00,28.39,28.56,28.13,28.31,52400.0,14.5645,14.6517,14.4311,14.5234,52400.0
2008-10-29 11:00:00,28.31,28.75,28.28,28.73,43300.0,14.5234,14.7492,14.5081,14.7389,43300.0
2008-10-29 11:10:00,28.69,28.82,28.42,28.67,22900.0,14.7184,14.7851,14.5799,14.7081,22900.0
2008-10-29 11:20:00,28.7,28.81,28.59,28.75,31700.0,14.7235,14.78,14.6671,14.7492,31700.0
2008-10-29 11:30:00,28.8,28.91,28.53,28.87,24400.0,14.7748,14.8313,14.6363,14.8107,24400.0
2008-10-29 11:40:00,28.86,29.01,28.68,28.93,25100.0,14.8056,14.8826,14.7133,14.8415,25100.0
2008-10-29 11:50:00,28.94,29.0,28.88,28.96,21100.0,14.8466,14.8774,14.8159,14.8569,21100.0
2008-10-29 12:00:00,28.99,29.15,28.91,29.12,79500.0,14.8723,14.9544,14.8313,14.939,79500.0
2008-10-29 12:10:00,29.12,29.31,29.01,29.23,49500.0,14.939,15.0365,14.8826,14.9954,49500.0
2008-10-29 12:20:00,29.23,29.3,29.06,29.23,41000.0,14.9954,15.0313,14.9082,14.9954,41000.0
2008-10-29 12:30:00,29.26,29.84,29.26,29.7,48400.0,15.0108,15.3084,15.0108,15.2365,48400.0
2008-10-29 12:40:00,29.69,29.82,29.54,29.82,25200.0,15.2314,15.2981,15.1545,15.2981,25200.0
2008-10-29 12:50:00,29.78,29.79,29.48,29.72,52500.0,15.2776,15.2827,15.1237,15.2468,52500.0
2008-10-29 13:00:00,29.74,30.05,29.71,30.01,87100.0,15.2571,15.4161,15.2417,15.3956,87100.0
2008-10-29 13:10:00,29.98,30.02,29.8,29.81,43100.0,15.3802,15.4007,15.2878,15.293,43100.0
2008-10-29 13:20:00,29.83,29.97,29.8,29.8,32700.0,15.3032,15.375,15.2878,15.2878,32700.0
2008-10-29 13:30:00,29.81,30.03,29.81,30.0,35900.0,15.293,15.4058,15.293,15.3904,35900.0
2008-10-29 13:40:00,29.98,30.0,29.84,29.89,44900.0,15.3802,15.3904,15.3084,15.334,44900.0
2008-10-29 13:50:00,29.89,30.15,29.89,29.91,35000.0,15.334,15.4674,15.334,15.3443,35000.0
2008-10-29 14:00:00,29.91,30.03,29.83,29.91,41900.0,15.3443,15.4058,15.3032,15.3443,41900.0
2008-10-29 14:10:00,29.93,30.06,29.56,29.61,68700.0,15.3545,15.4212,15.1647,15.1904,68700.0
2008-10-29 14:20:00,29.64,29.93,29.15,29.66,68800.0,15.2058,15.3545,14.9544,15.216,68800.0
2008-10-29 14:30:00,29.66,29.85,29.05,29.85,33400.0,15.216,15.3135,14.9031,15.3135,33400.0
2008-10-29 14:40:00,29.86,30.36,29.75,30.3,42800.0,15.3186,15.5751,15.2622,15.5443,42800.0
2008-10-29 14:50:00,30.3,30.64,30.15,30.55,46800.0,15.5443,15.7188,15.4674,15.6726,46800.0
2008-10-29 15:00:00,30.54,30.65,30.33,30.38,77500.0,15.6675,15.7239,15.5597,15.5854,77500.0
2008-10-29 15:10:00,30.37,31.04,30.29,31.03,122700.0,15.5803,15.924,15.5392,15.9188,122700.0
2008-10-29 15:20:00,31.05,31.34,30.93,30.94,55900.0,15.9291,16.0779,15.8675,15.8727,55900.0
2008-10-29 15:30:00,30.87,31.07,30.55,30.87,60700.0,15.8368,15.9394,15.6726,15.8368,60700.0
2008-10-29 15:40:00,30.97,31.6,30.87,31.4,94000.0,15.8881,16.2113,15.8368,16.1087,94000.0
2008-10-29 15:50:00,31.37,31.48,29.28,29.74,204600.0,16.0933,16.1497,15.0211,15.2571,204600.0
2008-10-30 09:30:00,30.65,30.94,30.0,30.56,17800.0,15.7239,15.8727,15.3904,15.6777,17800.0
2008-10-30 09:40:00,30.54,30.81,30.18,30.38,55000.0,15.6675,15.806,15.4828,15.5854,55000.0
2008-10-30 09:50:00,30.5,30.82,30.29,30.82,17900.0,15.6469,15.8111,15.5392,15.8111,17900.0
2008-10-30 10:00:00,30.7,30.94,30.51,30.7,15100.0,15.7495,15.8727,15.6521,15.7495,15100.0
2008-10-30 10:10:00,30.66,30.77,30.56,30.68,5800.0,15.729,15.7855,15.6777,15.7393,5800.0
2008-10-30 10:20:00,30.72,30.95,30.6,30.76,30700.0,15.7598,15.8778,15.6982,15.7803,30700.0
2008-10-30 10:30:00,30.77,31.17,30.63,31.05,43500.0,15.7855,15.9907,15.7136,15.9291,43500.0
2008-10-30 10:40:00,31.05,31.09,30.86,31.04,30500.0,15.9291,15.9496,15.8316,15.924,30500.0
2008-10-30 10:50:00,31.08,31.38,30.98,30.98,20000.0,15.9445,16.0984,15.8932,15.8932,20000.0
2008-10-30 11:00:00,30.99,31.55,30.93,31.49,31700.0,15.8983,16.1856,15.8675,16.1548,31700.0
2008-10-30 11:10:00,31.52,31.67,31.44,31.62,32900.0,16.1702,16.2472,16.1292,16.2215,32900.0
2008-10-30 11:20:00,31.64,31.86,31.4,31.44,34500.0,16.2318,16.3446,16.1087,16.1292,34500.0
2008-10-30 11:30:00,31.45,31.78,31.33,31.78,15800.0,16.1343,16.3036,16.0727,16.3036,15800.0
2008-10-30 11:40:00,31.76,31.93,31.68,31.9,30300.0,16.2933,16.3806,16.2523,16.3652,30300.0
2008-10-30 11:50:00,31.87,31.87,31.21,31.43,33900.0,16.3498,16.3498,16.0112,16.124,33900.0
2008-10-30 12:00:00,31.46,31.69,31.39,31.47,10700.0,16.1394,16.2574,16.1035,16.1446,10700.0
2008-10-30 12:10:00,31.5,31.54,31.39,31.48,11000.0,16.16,16.1805,16.1035,16.1497,11000.0
2008-10-30 12:20:00,31.49,31.71,31.45,31.65,15900.0,16.1548,16.2677,16.1343,16.2369,15900.0
2008-10-30 12:30:00,31.66,31.75,31.45,31.45,23200.0,16.242,16.2882,16.1343,16.1343,23200.0
2008-10-30 12:40:00,31.47,31.47,31.2,31.41,10900.0,16.1446,16.1446,16.0061,16.1138,10900.0
2008-10-30 12:50:00,31.41,31.44,31.25,31.28,12400.0,16.1138,16.1292,16.0317,16.0471,12400.0
2008-10-30 13:00:00,31.27,31.45,31.2,31.4,21400.0,16.042,16.1343,16.0061,16.1087,21400.0
2008-10-30 13:10:00,31.44,31.54,31.39,31.4,15600.0,16.1292,16.1805,16.1035,16.1087,15600.0
2008-10-30 13:20:00,31.42,31.42,31.3,31.32,18100.0,16.1189,16.1189,16.0574,16.0676,18100.0
2008-10-30 13:30:00,31.33,31.61,31.33,31.59,34500.0,16.0727,16.2164,16.0727,16.2061,34500.0
2008-10-30 13:40:00,31.55,31.59,31.38,31.48,20300.0,16.1856,16.2061,16.0984,16.1497,20300.0
2008-10-30 13:50:00,31.49,31.78,31.48,31.74,24000.0,16.1548,16.3036,16.1497,16.2831,24000.0
2008-10-30 14:00:00,31.72,31.75,31.62,31.67,15900.0,16.2728,16.2882,16.2215,16.2472,15900.0
2008-10-30 14:10:00,31.68,31.77,31.59,31.62,16800.0,16.2523,16.2985,16.2061,16.2215,16800.0
2008-10-30 14:20:00,31.69,32.0,31.68,31.96,44800.0,16.2574,16.4165,16.2523,16.3959,44800.0
2008-10-30 14:30:00,31.96,32.2,31.87,32.1,41400.0,16.3959,16.5191,16.3498,16.4678,41400.0
2008-10-30 14:40:00,32.11,32.54,32.07,32.5,52700.0,16.4729,16.6935,16.4524,16.673,52700.0
2008-10-30 14:50:00,32.5,32.6,32.33,32.56,55000.0,16.673,16.7243,16.5858,16.7038,55000.0
2008-10-30 15:00:00,32.57,32.6,32.35,32.53,31400.0,16.7089,16.7243,16.596,16.6884,31400.0
2008-10-30 15:10:00,32.53,32.56,32.07,32.35,36500.0,16.6884,16.7038,16.4524,16.596,36500.0
2008-10-30 15:20:00,32.25,32.4,32.05,32.4,45700.0,16.5447,16.6217,16.4421,16.6217,45700.0
2008-10-30 15:30:00,32.39,32.47,32.19,32.41,22800.0,16.6165,16.6576,16.5139,16.6268,22800.0
2008-10-30 15:40:00,32.43,32.64,32.37,32.53,40100.0,16.6371,16.7448,16.6063,16.6884,40100.0
2008-10-30 15:50:00,32.55,32.99,32.3,32.8,79500.0,16.6986,16.9244,16.5704,16.8269,79500.0
2008-10-31 09:30:00,32.63,32.63,31.9,32.22,17100.0,16.7397,16.7397,16.3652,16.5293,17100.0
2008-10-31 09:40:00,32.27,32.46,31.91,32.05,17500.0,16.555,16.6525,16.3703,16.4421,17500.0
2008-10-31 09:50:00,32.03,32.48,31.93,32.48,20000.0,16.4319,16.6627,16.3806,16.6627,20000.0
2008-10-31 10:00:00,32.5,33.2,32.47,33.12,34200.0,16.673,17.0321,16.6576,16.991,34200.0
2008-10-31 10:10:00,33.12,33.12,32.79,33.01,9500.0,16.991,16.991,16.8217,16.9346,9500.0
2008-10-31 10:20:00,33.03,33.2,33.03,33.14,11400.0,16.9449,17.0321,16.9449,17.0013,11400.0
2008-10-31 10:30:00,33.1,33.43,32.83,32.97,27400.0,16.9808,17.1501,16.8423,16.9141,27400.0
2008-10-31 10:40:00,32.86,32.96,32.69,32.85,6700.0,16.8577,16.909,16.7704,16.8525,6700.0
2008-10-31 10:50:00,32.83,32.83,32.58,32.73,7900.0,16.8423,16.8423,16.714,16.791,7900.0
2008-10-31 11:00:00,32.78,32.8,32.57,32.62,10300.0,16.8166,16.8269,16.7089,16.7345,10300.0
2008-10-31 11:10:00,32.64,33.01,32.64,32.88,9900.0,16.7448,16.9346,16.7448,16.8679,9900.0
2008-10-31 11:20:00,32.86,33.01,32.85,32.98,8900.0,16.8577,16.9346,16.8525,16.9192,8900.0
2008-10-31 11:30:00,32.94,33.07,32.81,32.94,7500.0,16.8987,16.9654,16.832,16.8987,7500.0
2008-10-31 11:40:00,32.96,32.97,32.61,32.8,28600.0,16.909,16.9141,16.7294,16.8269,28600.0
2008-10-31 11:50:00,32.81,33.09,32.81,32.92,9800.0,16.832,16.9757,16.832,16.8884,9800.0
2008-10-31 12:00:00,33.0,33.0,32.67,32.68,6700.0,16.9295,16.9295,16.7602,16.7653,6700.0
2008-10-31 12:10:00,32.67,32.81,32.5,32.54,20800.0,16.7602,16.832,16.673,16.6935,20800.0
2008-10-31 12:20:00,32.55,32.63,32.34,32.4,30300.0,16.6986,16.7397,16.5909,16.6217,30300.0
2008-10-31 12:30:00,32.44,32.56,32.31,32.42,7400.0,16.6422,16.7038,16.5755,16.6319,7400.0
2008-10-31 12:40:00,32.42,32.6,32.38,32.52,20000.0,16.6319,16.7243,16.6114,16.6832,20000.0
2008-10-31 12:50:00,32.53,32.62,32.46,32.56,29400.0,16.6884,16.7345,16.6525,16.7038,29400.0
2008-10-31 13:00:00,32.56,32.8,32.48,32.6,200700.0,16.7038,16.8269,16.6627,16.7243,200700.0
2008-10-31 13:10:00,32.6,33.2,32.55,32.92,217100.0,16.7243,17.0321,16.6986,16.8884,217100.0
2008-10-31 13:20:00,32.96,33.12,32.92,33.01,9600.0,16.909,16.991,16.8884,16.9346,9600.0
2008-10-31 13:30:00,33.05,33.32,33.04,33.16,14600.0,16.9551,17.0936,16.95,17.0116,14600.0
2008-10-31 13:40:00,33.13,33.17,32.85,32.85,9200.0,16.9962,17.0167,16.8525,16.8525,9200.0
2008-10-31 13:50:00,32.8,33.36,32.8,33.36,26500.0,16.8269,17.1142,16.8269,17.1142,26500.0
2008-10-31 14:00:00,33.36,33.63,33.28,33.28,16400.0,17.1142,17.2527,17.0731,17.0731,16400.0
2008-10-31 14:10:00,33.25,33.27,33.08,33.17,17700.0,17.0577,17.068,16.9705,17.0167,17700.0
2008-10-31 14:20:00,33.12,33.21,33.02,33.11,22700.0,16.991,17.0372,16.9397,16.9859,22700.0
2008-10-31 14:30:00,33.13,33.49,33.11,33.46,23000.0,16.9962,17.1809,16.9859,17.1655,23000.0
2008-10-31 14:40:00,33.47,33.63,33.35,33.44,20400.0,17.1706,17.2527,17.109,17.1552,20400.0
2008-10-31 14:50:00,33.44,33.6,33.42,33.58,18300.0,17.1552,17.2373,17.1449,17.227,18300.0
2008-10-31 15:00:00,33.62,33.8,33.48,33.77,34000.0,17.2476,17.3399,17.1757,17.3245,34000.0
2008-10-31 15:10:00,33.78,33.79,33.18,33.18,37400.0,17.3296,17.3348,17.0218,17.0218,37400.0
2008-10-31 15:20:00,33.17,33.39,33.02,33.15,26100.0,17.0167,17.1296,16.9397,17.0064,26100.0
2008-10-31 15:30:00,33.23,33.29,33.02,33.22,15700.0,17.0475,17.0783,16.9397,17.0423,15700.0
2008-10-31 15:40:00,33.25,33.49,32.86,33.32,47900.0,17.0577,17.1809,16.8577,17.0936,47900.0
2008-10-31 15:50:00,33.33,33.6,33.3,33.48,88000.0,17.0988,17.2373,17.0834,17.1757,88000.0
2008-11-03 09:30:00,33.7,33.8,33.21,33.78,13900.0,17.2886,17.3399,17.0372,17.3296,13900.0
2008-11-03 09:40:00,33.78,33.8,33.4,33.4,5000.0,17.3296,17.3399,17.1347,17.1347,5000.0
2008-11-03 09:50:00,33.29,33.47,33.09,33.1,7500.0,17.0783,17.1706,16.9757,16.9808,7500.0
2008-11-03 10:00:00,33.07,33.39,32.92,33.39,16200.0,16.9654,17.1296,16.8884,17.1296,16200.0
2008-11-03 10:10:00,33.33,33.48,33.03,33.1,51800.0,17.0988,17.1757,16.9449,16.9808,51800.0
2008-11-03 10:20:00,33.1,33.1,32.64,32.68,39600.0,16.9808,16.9808,16.7448,16.7653,39600.0
2008-11-03 10:30:00,32.67,32.67,32.22,32.37,50900.0,16.7602,16.7602,16.5293,16.6063,50900.0
2008-11-03 10:40:00,32.39,32.88,32.35,32.85,18200.0,16.6165,16.8679,16.596,16.8525,18200.0
2008-11-03 10:50:00,32.88,32.92,32.61,32.63,15200.0,16.8679,16.8884,16.7294,16.7397,15200.0
2008-11-03 11:00:00,32.64,32.82,32.64,32.73,9200.0,16.7448,16.8371,16.7448,16.791,9200.0
2008-11-03 11:10:00,32.74,33.02,32.72,32.92,32200.0,16.7961,16.9397,16.7858,16.8884,32200.0
2008-11-03 11:20:00,32.92,32.92,32.62,32.66,12100.0,16.8884,16.8884,16.7345,16.7551,12100.0
2008-11-03 11:30:00,32.67,32.78,32.6,32.7,13600.0,16.7602,16.8166,16.7243,16.7756,13600.0
2008-11-03 11:40:00,32.69,32.74,32.49,32.52,31300.0,16.7704,16.7961,16.6678,16.6832,31300.0
2008-11-03 11:50:00,32.51,32.58,32.46,32.52,13800.0,16.6781,16.714,16.6525,16.6832,13800.0
2008-11-03 12:00:00,32.54,32.68,32.37,32.6,31600.0,16.6935,16.7653,16.6063,16.7243,31600.0
2008-11-03 12:10:00,32.61,32.75,32.6,32.71,16800.0,16.7294,16.8012,16.7243,16.7807,16800.0
2008-11-03 12:20:00,32.72,32.94,32.58,32.77,32100.0,16.7858,16.8987,16.714,16.8115,32100.0
2008-11-03 12:30:00,32.79,32.81,32.49,32.53,12800.0,16.8217,16.832,16.6678,16.6884,12800.0
2008-11-03 12:40:00,32.51,32.52,32.44,32.44,13900.0,16.6781,16.6832,16.6422,16.6422,13900.0
2008-11-03 12:50:00,32.44,32.63,32.4,32.6,9100.0,16.6422,16.7397,16.6217,16.7243,9100.0
2008-11-03 13:00:00,32.6,32.67,32.54,32.64,19900.0,16.7243,16.7602,16.6935,16.7448,19900.0
2008-11-03 13:10:00,32.65,32.65,32.37,32.48,18600.0,16.7499,16.7499,16.6063,16.6627,18600.0
2008-11-03 13:20:00,32.5,32.55,32.43,32.45,16200.0,16.673,16.6986,16.6371,16.6473,16200.0
2008-11-03 13:30:00,32.44,32.48,32.38,32.43,71500.0,16.6422,16.6627,16.6114,16.6371,71500.0
2008-11-03 13:40:00,32.46,32.47,32.41,32.44,10400.0,16.6525,16.6576,16.6268,16.6422,10400.0
2008-11-03 13:50:00,32.45,32.45,32.24,32.25,6900.0,16.6473,16.6473,16.5396,16.5447,6900.0
2008-11-03 14:00:00,32.23,32.24,31.84,31.88,28500.0,16.5345,16.5396,16.3344,16.3549,28500.0
2008-11-03 14:10:00,31.88,31.91,31.51,31.55,37200.0,16.3549,16.3703,16.1651,16.1856,37200.0
2008-11-03 14:20:00,31.56,31.64,31.4,31.64,69000.0,16.1907,16.2318,16.1087,16.2318,69000.0
2008-11-03 14:30:00,31.68,31.92,31.68,31.92,17800.0,16.2523,16.3754,16.2523,16.3754,17800.0
2008-11-03 14:40:00,31.9,32.01,31.88,31.95,20400.0,16.3652,16.4216,16.3549,16.3908,20400.0
2008-11-03 14:50:00,31.97,31.97,31.63,31.63,14600.0,16.4011,16.4011,16.2267,16.2267,14600.0
2008-11-03 15:00:00,31.63,31.69,31.55,31.65,27600.0,16.2267,16.2574,16.1856,16.2369,27600.0
2008-11-03 15:10:00,31.68,32.0,31.67,31.98,17600.0,16.2523,16.4165,16.2472,16.4062,17600.0
2008-11-03 15:20:00,31.98,32.16,31.94,32.15,33900.0,16.4062,16.4985,16.3857,16.4934,33900.0
2008-11-03 15:30:00,32.15,32.29,32.09,32.2,24100.0,16.4934,16.5652,16.4626,16.5191,24100.0
2008-11-03 15:40:00,32.21,32.55,32.2,32.49,42900.0,16.5242,16.6986,16.5191,16.6678,42900.0
2008-11-03 15:50:00,32.48,32.49,31.95,32.19,89400.0,16.6627,16.6678,16.3908,16.5139,89400.0
2008-11-04 09:30:00,32.75,33.36,32.16,32.8,19600.0,16.8012,17.1142,16.4985,16.8269,19600.0
2008-11-04 09:40:00,32.76,33.17,32.76,32.84,18000.0,16.8064,17.0167,16.8064,16.8474,18000.0
2008-11-04 09:50:00,32.8,32.81,32.6,32.67,13600.0,16.8269,16.832,16.7243,16.7602,13600.0
2008-11-04 10:00:00,32.65,32.94,32.59,32.89,12700.0,16.7499,16.8987,16.7191,16.8731,12700.0
2008-11-04 10:10:00,32.83,32.92,32.77,32.9,4300.0,16.8423,16.8884,16.8115,16.8782,4300.0
2008-11-04 10:20:00,32.93,33.08,32.89,33.08,9800.0,16.8936,16.9705,16.8731,16.9705,9800.0
2008-11-04 10:30:00,33.08,33.25,33.03,33.25,26900.0,16.9705,17.0577,16.9449,17.0577,26900.0
2008-11-04 10:40:00,33.21,33.25,33.0,33.01,36600.0,17.0372,17.0577,16.9295,16.9346,36600.0
2008-11-04 10:50:00,33.01,33.48,33.01,33.35,21900.0,16.9346,17.1757,16.9346,17.109,21900.0
2008-11-04 11:00:00,33.34,33.54,33.31,33.49,15000.0,17.1039,17.2065,17.0885,17.1809,15000.0
2008-11-04 11:10:00,33.49,33.79,33.48,33.7,21300.0,17.1809,17.3348,17.1757,17.2886,21300.0
2008-11-04 11:20:00,33.7,33.77,33.61,33.72,10900.0,17.2886,17.3245,17.2424,17.2989,10900.0
2008-11-04 11:30:00,33.72,33.8,33.61,33.65,43000.0,17.2989,17.3399,17.2424,17.2629,43000.0
2008-11-04 11:40:00,33.63,33.67,33.38,33.44,43500.0,17.2527,17.2732,17.1244,17.1552,43500.0
2008-11-04 11:50:00,33.45,33.51,33.12,33.31,56300.0,17.1603,17.1911,16.991,17.0885,56300.0
2008-11-04 12:00:00,33.32,33.35,32.99,33.18,16200.0,17.0936,17.109,16.9244,17.0218,16200.0
2008-11-04 12:10:00,33.14,33.31,33.02,33.03,54900.0,17.0013,17.0885,16.9397,16.9449,54900.0
2008-11-04 12:20:00,33.03,33.21,32.94,32.97,47900.0,16.9449,17.0372,16.8987,16.9141,47900.0
2008-11-04 12:30:00,32.99,33.02,32.77,32.81,68400.0,16.9244,16.9397,16.8115,16.832,68400.0
2008-11-04 12:40:00,32.81,32.81,32.62,32.77,8300.0,16.832,16.832,16.7345,16.8115,8300.0
2008-11-04 12:50:00,32.76,32.86,32.71,32.84,118200.0,16.8064,16.8577,16.7807,16.8474,118200.0
2008-11-04 13:00:00,32.83,33.06,32.66,32.82,30400.0,16.8423,16.9603,16.7551,16.8371,30400.0
2008-11-04 13:10:00,32.81,32.91,32.65,32.87,98300.0,16.832,16.8833,16.7499,16.8628,98300.0
2008-11-04 13:20:00,32.9,33.01,32.9,32.98,14900.0,16.8782,16.9346,16.8782,16.9192,14900.0
2008-11-04 13:30:00,32.98,33.08,32.8,33.08,15400.0,16.9192,16.9705,16.8269,16.9705,15400.0
2008-11-04 13:40:00,33.07,33.25,32.96,33.13,25300.0,16.9654,17.0577,16.909,16.9962,25300.0
2008-11-04 13:50:00,33.12,33.26,33.03,33.23,6200.0,16.991,17.0629,16.9449,17.0475,6200.0
2008-11-04 14:00:00,33.2,33.2,32.93,33.0,11900.0,17.0321,17.0321,16.8936,16.9295,11900.0
2008-11-04 14:10:00,33.03,33.29,33.0,33.23,12500.0,16.9449,17.0783,16.9295,17.0475,12500.0
2008-11-04 14:20:00,33.24,33.33,33.05,33.33,86100.0,17.0526,17.0988,16.9551,17.0988,86100.0
2008-11-04 14:30:00,33.32,33.36,33.07,33.07,9700.0,17.0936,17.1142,16.9654,16.9654,9700.0
2008-11-04 14:40:00,33.13,33.14,32.9,32.98,18000.0,16.9962,17.0013,16.8782,16.9192,18000.0
2008-11-04 14:50:00,32.97,33.09,32.8,33.05,23000.0,16.9141,16.9757,16.8269,16.9551,23000.0
2008-11-04 15:00:00,33.05,33.14,32.88,32.89,38800.0,16.9551,17.0013,16.8679,16.8731,38800.0
2008-11-04 15:10:00,32.88,33.07,32.86,32.94,49300.0,16.8679,16.9654,16.8577,16.8987,49300.0
2008-11-04 15:20:00,32.94,33.1,32.9,32.92,34700.0,16.8987,16.9808,16.8782,16.8884,34700.0
2008-11-04 15:30:00,32.94,33.11,32.92,32.95,72400.0,16.8987,16.9859,16.8884,16.9038,72400.0
2008-11-04 15:40:00,32.99,33.27,32.95,33.18,50500.0,16.9244,17.068,16.9038,17.0218,50500.0
2008-11-04 15:50:00,33.19,34.11,33.06,33.76,115300.0,17.027,17.4989,16.9603,17.3194,115300.0
2008-11-05 09:30:00,33.5,33.99,32.23,33.79,34500.0,17.186,17.4374,16.5345,17.3348,34500.0
2008-11-05 09:40:00,33.65,34.39,33.6,34.33,55200.0,17.2629,17.6426,17.2373,17.6118,55200.0
2008-11-05 09:50:00,34.35,34.35,33.95,34.19,68900.0,17.6221,17.6221,17.4168,17.54,68900.0
2008-11-05 10:00:00,34.08,34.6,34.08,34.39,41000.0,17.4835,17.7503,17.4835,17.6426,41000.0
2008-11-05 10:10:00,34.39,35.1,34.38,34.74,56300.0,17.6426,18.0068,17.6374,17.8221,56300.0
2008-11-05 10:20:00,34.75,35.92,34.66,35.64,111100.0,17.8273,18.4275,17.7811,18.2838,111100.0
2008-11-05 10:30:00,35.72,35.76,34.97,35.12,77300.0,18.3249,18.3454,17.9401,18.0171,77300.0
2008-11-05 10:40:00,35.13,35.48,35.03,35.26,40700.0,18.0222,18.2018,17.9709,18.0889,40700.0
2008-11-05 10:50:00,35.25,35.3,34.82,35.04,76100.0,18.0838,18.1094,17.8632,17.976,76100.0
2008-11-05 11:00:00,35.11,35.25,34.73,34.89,44900.0,18.0119,18.0838,17.817,17.8991,44900.0
2008-11-05 11:10:00,34.89,35.02,34.75,34.8,26900.0,17.8991,17.9658,17.8273,17.8529,26900.0
2008-11-05 11:20:00,34.79,35.2,34.79,34.88,41400.0,17.8478,18.0581,17.8478,17.8939,41400.0
2008-11-05 11:30:00,34.87,34.87,34.68,34.74,17800.0,17.8888,17.8888,17.7913,17.8221,17800.0
2008-11-05 11:40:00,34.78,34.79,34.37,34.42,67400.0,17.8426,17.8478,17.6323,17.658,67400.0
2008-11-05 11:50:00,34.47,34.51,34.32,34.5,39900.0,17.6836,17.7041,17.6067,17.699,39900.0
2008-11-05 12:00:00,34.53,34.56,34.4,34.43,8600.0,17.7144,17.7298,17.6477,17.6631,8600.0
2008-11-05 12:10:00,34.43,34.52,34.36,34.39,36600.0,17.6631,17.7093,17.6272,17.6426,36600.0
2008-11-05 12:20:00,34.39,34.48,34.32,34.35,32000.0,17.6426,17.6887,17.6067,17.6221,32000.0
2008-11-05 12:30:00,34.35,34.42,34.0,34.01,37800.0,17.6221,17.658,17.4425,17.4476,37800.0
2008-11-05 12:40:00,34.01,34.04,33.61,33.63,49200.0,17.4476,17.463,17.2424,17.2527,49200.0
2008-11-05 12:50:00,33.64,33.64,33.3,33.46,25000.0,17.2578,17.2578,17.0834,17.1655,25000.0
2008-11-05 13:00:00,33.44,33.75,33.44,33.71,11300.0,17.1552,17.3142,17.1552,17.2937,11300.0
2008-11-05 13:10:00,33.74,33.83,33.68,33.71,29700.0,17.3091,17.3553,17.2783,17.2937,29700.0
2008-11-05 13:20:00,33.71,33.75,33.4,33.44,55700.0,17.2937,17.3142,17.1347,17.1552,55700.0
2008-11-05 13:30:00,33.45,33.45,33.07,33.19,63100.0,17.1603,17.1603,16.9654,17.027,63100.0
2008-11-05 13:40:00,33.16,33.45,32.99,33.21,21300.0,17.0116,17.1603,16.9244,17.0372,21300.0
2008-11-05 13:50:00,33.25,33.35,33.01,33.08,11400.0,17.0577,17.109,16.9346,16.9705,11400.0
2008-11-05 14:00:00,33.08,33.17,32.8,32.94,41000.0,16.9705,17.0167,16.8269,16.8987,41000.0
2008-11-05 14:10:00,32.94,33.02,32.83,32.93,27000.0,16.8987,16.9397,16.8423,16.8936,27000.0
2008-11-05 14:20:00,32.93,32.95,32.75,32.76,41800.0,16.8936,16.9038,16.8012,16.8064,41800.0
2008-11-05 14:30:00,32.8,33.33,32.71,33.25,88700.0,16.8269,17.0988,16.7807,17.0577,88700.0
2008-11-05 14:40:00,33.28,33.58,33.28,33.37,30100.0,17.0731,17.227,17.0731,17.1193,30100.0
2008-11-05 14:50:00,33.37,33.81,33.36,33.63,72600.0,17.1193,17.345,17.1142,17.2527,72600.0
2008-11-05 15:00:00,33.63,33.91,33.5,33.59,32600.0,17.2527,17.3963,17.186,17.2322,32600.0
2008-11-05 15:10:00,33.58,33.74,33.34,33.59,96600.0,17.227,17.3091,17.1039,17.2322,96600.0
2008-11-05 15:20:00,33.63,33.67,33.11,33.24,34400.0,17.2527,17.2732,16.9859,17.0526,34400.0
2008-11-05 15:30:00,33.22,33.3,32.91,33.02,34700.0,17.0423,17.0834,16.8833,16.9397,34700.0
2008-11-05 15:40:00,33.0,33.42,32.8,33.34,125400.0,16.9295,17.1449,16.8269,17.1039,125400.0
2008-11-05 15:50:00,33.29,33.44,32.2,32.37,241300.0,17.0783,17.1552,16.5191,16.6063,241300.0
2008-11-06 09:30:00,33.13,33.4,31.95,32.41,28800.0,16.9962,17.1347,16.3908,16.6268,28800.0
2008-11-06 09:40:00,32.41,32.67,32.38,32.62,34300.0,16.6268,16.7602,16.6114,16.7345,34300.0
2008-11-06 09:50:00,32.61,32.95,32.42,32.89,27600.0,16.7294,16.9038,16.6319,16.8731,27600.0
2008-11-06 10:00:00,32.89,32.89,32.2,32.26,34400.0,16.8731,16.8731,16.5191,16.5499,34400.0
2008-11-06 10:10:00,32.3,32.55,32.2,32.39,42400.0,16.5704,16.6986,16.5191,16.6165,42400.0
2008-11-06 10:20:00,32.39,32.75,32.35,32.49,33600.0,16.6165,16.8012,16.596,16.6678,33600.0
2008-11-06 10:30:00,32.42,32.75,32.29,32.48,18400.0,16.6319,16.8012,16.5652,16.6627,18400.0
2008-11-06 10:40:00,32.5,32.68,32.26,32.5,22800.0,16.673,16.7653,16.5499,16.673,22800.0
2008-11-06 10:50:00,32.48,32.48,32.2,32.34,57600.0,16.6627,16.6627,16.5191,16.5909,57600.0
2008-11-06 11:00:00,32.38,32.44,31.86,31.97,29700.0,16.6114,16.6422,16.3446,16.4011,29700.0
2008-11-06 11:10:00,31.96,32.24,31.84,31.84,13800.0,16.3959,16.5396,16.3344,16.3344,13800.0
2008-11-06 11:20:00,31.84,32.24,31.76,32.24,15400.0,16.3344,16.5396,16.2933,16.5396,15400.0
2008-11-06 11:30:00,32.18,32.39,32.0,32.16,15200.0,16.5088,16.6165,16.4165,16.4985,15200.0
2008-11-06 11:40:00,32.18,32.27,32.02,32.12,26900.0,16.5088,16.555,16.4267,16.478,26900.0
2008-11-06 11:50:00,32.12,32.18,31.98,32.13,8100.0,16.478,16.5088,16.4062,16.4832,8100.0
2008-11-06 12:00:00,32.05,32.11,31.86,31.88,12100.0,16.4421,16.4729,16.3446,16.3549,12100.0
2008-11-06 12:10:00,31.92,32.04,31.65,31.68,28700.0,16.3754,16.437,16.2369,16.2523,28700.0
2008-11-06 12:20:00,31.65,31.65,31.29,31.39,28600.0,16.2369,16.2369,16.0522,16.1035,28600.0
2008-11-06 12:30:00,31.39,31.44,31.17,31.27,12100.0,16.1035,16.1292,15.9907,16.042,12100.0
2008-11-06 12:40:00,31.27,31.65,31.12,31.51,26800.0,16.042,16.2369,15.965,16.1651,26800.0
2008-11-06 12:50:00,31.45,31.71,31.33,31.45,11200.0,16.1343,16.2677,16.0727,16.1343,11200.0
2008-11-06 13:00:00,31.42,31.52,31.11,31.21,19700.0,16.1189,16.1702,15.9599,16.0112,19700.0
2008-11-06 13:10:00,31.23,31.43,31.19,31.28,6100.0,16.0214,16.124,16.0009,16.0471,6100.0
2008-11-06 13:20:00,31.23,31.39,31.1,31.21,18700.0,16.0214,16.1035,15.9548,16.0112,18700.0
2008-11-06 13:30:00,31.18,31.44,31.1,31.29,10900.0,15.9958,16.1292,15.9548,16.0522,10900.0
2008-11-06 13:40:00,31.24,31.49,31.01,31.41,35200.0,16.0266,16.1548,15.9086,16.1138,35200.0
2008-11-06 13:50:00,31.43,31.45,31.21,31.28,12200.0,16.124,16.1343,16.0112,16.0471,12200.0
2008-11-06 14:00:00,31.33,31.4,31.11,31.2,58600.0,16.0727,16.1087,15.9599,16.0061,58600.0
2008-11-06 14:10:00,31.2,31.4,31.12,31.39,21200.0,16.0061,16.1087,15.965,16.1035,21200.0
2008-11-06 14:20:00,31.35,31.35,30.97,31.05,13800.0,16.083,16.083,15.8881,15.9291,13800.0
2008-11-06 14:30:00,31.02,31.35,30.92,31.22,14400.0,15.9137,16.083,15.8624,16.0163,14400.0
2008-11-06 14:40:00,31.27,31.34,31.17,31.28,42500.0,16.042,16.0779,15.9907,16.0471,42500.0
2008-11-06 14:50:00,31.3,31.4,31.23,31.29,51000.0,16.0574,16.1087,16.0214,16.0522,51000.0
2008-11-06 15:00:00,31.3,31.34,30.73,30.84,20700.0,16.0574,16.0779,15.7649,15.8214,20700.0
2008-11-06 15:10:00,30.85,30.92,30.6,30.84,39800.0,15.8265,15.8624,15.6982,15.8214,39800.0
2008-11-06 15:20:00,30.82,30.91,30.6,30.71,28900.0,15.8111,15.8573,15.6982,15.7547,28900.0
2008-11-06 15:30:00,30.72,30.86,30.64,30.65,40700.0,15.7598,15.8316,15.7188,15.7239,40700.0
2008-11-06 15:40:00,30.68,30.88,30.64,30.68,56600.0,15.7393,15.8419,15.7188,15.7393,56600.0
2008-11-06 15:50:00,30.62,30.72,30.31,30.59,114200.0,15.7085,15.7598,15.5495,15.6931,114200.0
2008-11-07 09:30:00,31.23,31.4,30.63,30.65,20500.0,16.0214,16.1087,15.7136,15.7239,20500.0
2008-11-07 09:40:00,30.7,30.74,30.14,30.39,31100.0,15.7495,15.7701,15.4623,15.5905,31100.0
2008-11-07 09:50:00,30.39,30.89,30.2,30.85,18600.0,15.5905,15.847,15.493,15.8265,18600.0
2008-11-07 10:00:00,30.78,31.7,30.76,31.55,41200.0,15.7906,16.2626,15.7803,16.1856,41200.0
2008-11-07 10:10:00,31.55,31.7,31.45,31.66,31300.0,16.1856,16.2626,16.1343,16.242,31300.0
2008-11-07 10:20:00,31.7,31.99,31.66,31.76,24800.0,16.2626,16.4113,16.242,16.2933,24800.0
2008-11-07 10:30:00,31.71,32.38,31.71,32.38,25600.0,16.2677,16.6114,16.2677,16.6114,25600.0
2008-11-07 10:40:00,32.39,32.42,32.1,32.11,15400.0,16.6165,16.6319,16.4678,16.4729,15400.0
2008-11-07 10:50:00,32.06,32.24,31.99,32.14,26600.0,16.4472,16.5396,16.4113,16.4883,26600.0
2008-11-07 11:00:00,32.16,32.16,31.51,31.51,19100.0,16.4985,16.4985,16.1651,16.1651,19100.0
2008-11-07 11:10:00,31.51,31.51,30.7,30.73,61900.0,16.1651,16.1651,15.7495,15.7649,61900.0
2008-11-07 11:20:00,30.74,31.22,30.74,31.07,31900.0,15.7701,16.0163,15.7701,15.9394,31900.0
2008-11-07 11:30:00,31.01,31.24,30.97,31.14,12900.0,15.9086,16.0266,15.8881,15.9753,12900.0
2008-11-07 11:40:00,31.15,31.18,31.05,31.09,16400.0,15.9804,15.9958,15.9291,15.9496,16400.0
2008-11-07 11:50:00,31.1,31.33,31.07,31.28,9300.0,15.9548,16.0727,15.9394,16.0471,9300.0
2008-11-07 12:00:00,31.29,31.29,31.02,31.06,22100.0,16.0522,16.0522,15.9137,15.9342,22100.0
2008-11-07 12:10:00,31.07,31.1,30.95,31.0,15400.0,15.9394,15.9548,15.8778,15.9035,15400.0
2008-11-07 12:20:00,31.0,31.13,30.95,30.95,15100.0,15.9035,15.9701,15.8778,15.8778,15100.0
2008-11-07 12:30:00,30.96,31.03,30.83,31.0,13600.0,15.8829,15.9188,15.8162,15.9035,13600.0
2008-11-07 12:40:00,31.0,31.13,30.98,31.07,11900.0,15.9035,15.9701,15.8932,15.9394,11900.0
2008-11-07 12:50:00,31.07,31.16,31.04,31.09,4400.0,15.9394,15.9855,15.924,15.9496,4400.0
2008-11-07 13:00:00,31.11,31.13,31.01,31.01,6200.0,15.9599,15.9701,15.9086,15.9086,6200.0
2008-11-07 13:10:00,31.03,31.09,30.97,31.02,8500.0,15.9188,15.9496,15.8881,15.9137,8500.0
2008-11-07 13:20:00,31.04,31.11,31.01,31.11,5600.0,15.924,15.9599,15.9086,15.9599,5600.0
2008-11-07 13:30:00,31.11,31.2,31.05,31.2,18400.0,15.9599,16.0061,15.9291,16.0061,18400.0
2008-11-07 13:40:00,31.2,31.25,31.16,31.25,9200.0,16.0061,16.0317,15.9855,16.0317,9200.0
2008-11-07 13:50:00,31.25,31.55,31.23,31.55,18700.0,16.0317,16.1856,16.0214,16.1856,18700.0
2008-11-07 14:00:00,31.55,31.68,31.46,31.67,16700.0,16.1856,16.2523,16.1394,16.2472,16700.0
2008-11-07 14:10:00,31.63,31.9,31.62,31.88,18100.0,16.2267,16.3652,16.2215,16.3549,18100.0
2008-11-07 14:20:00,31.89,31.9,31.69,31.8,6700.0,16.36,16.3652,16.2574,16.3139,6700.0
2008-11-07 14:30:00,31.83,31.97,31.81,31.94,7900.0,16.3293,16.4011,16.319,16.3857,7900.0
2008-11-07 14:40:00,31.95,32.0,31.88,31.94,13600.0,16.3908,16.4165,16.3549,16.3857,13600.0
2008-11-07 14:50:00,31.94,32.0,31.56,31.56,20200.0,16.3857,16.4165,16.1907,16.1907,20200.0
2008-11-07 15:00:00,31.49,31.82,31.41,31.82,31200.0,16.1548,16.3241,16.1138,16.3241,31200.0
2008-11-07 15:10:00,31.77,31.98,31.59,31.86,24000.0,16.2985,16.4062,16.2061,16.3446,24000.0
2008-11-07 15:20:00,31.86,31.9,31.47,31.8,39800.0,16.3446,16.3652,16.1446,16.3139,39800.0
2008-11-07 15:30:00,31.78,32.0,31.7,31.74,56300.0,16.3036,16.4165,16.2626,16.2831,56300.0
2008-11-07 15:40:00,31.76,32.08,31.75,32.0,85000.0,16.2933,16.4575,16.2882,16.4165,85000.0
2008-11-07 15:50:00,32.0,33.42,31.94,33.24,209600.0,16.4165,17.1449,16.3857,17.0526,209600.0
2008-11-10 09:30:00,32.99,33.44,32.8,32.9,32500.0,16.9244,17.1552,16.8269,16.8782,32500.0
2008-11-10 09:40:00,32.89,33.05,32.82,32.97,38000.0,16.8731,16.9551,16.8371,16.9141,38000.0
2008-11-10 09:50:00,32.97,33.05,32.67,32.93,20800.0,16.9141,16.9551,16.7602,16.8936,20800.0
2008-11-10 10:00:00,33.01,33.45,32.86,33.4,22900.0,16.9346,17.1603,16.8577,17.1347,22900.0
2008-11-10 10:10:00,33.4,33.8,33.33,33.33,40300.0,17.1347,17.3399,17.0988,17.0988,40300.0
2008-11-10 10:20:00,33.36,33.43,33.0,33.16,20600.0,17.1142,17.1501,16.9295,17.0116,20600.0
2008-11-10 10:30:00,33.16,33.3,32.87,33.04,13400.0,17.0116,17.0834,16.8628,16.95,13400.0
2008-11-10 10:40:00,33.03,33.33,32.91,33.12,9400.0,16.9449,17.0988,16.8833,16.991,9400.0
2008-11-10 10:50:00,33.08,33.22,32.94,32.95,14700.0,16.9705,17.0423,16.8987,16.9038,14700.0
2008-11-10 11:00:00,32.92,33.0,32.57,32.62,29900.0,16.8884,16.9295,16.7089,16.7345,29900.0
2008-11-10 11:10:00,32.6,32.6,32.15,32.16,32900.0,16.7243,16.7243,16.4934,16.4985,32900.0
2008-11-10 11:20:00,32.19,32.27,32.1,32.18,28500.0,16.5139,16.555,16.4678,16.5088,28500.0
2008-11-10 11:30:00,32.13,32.19,31.82,31.87,19200.0,16.4832,16.5139,16.3241,16.3498,19200.0
2008-11-10 11:40:00,31.86,31.88,31.36,31.5,31300.0,16.3446,16.3549,16.0881,16.16,31300.0
2008-11-10 11:50:00,31.49,31.54,31.14,31.26,25700.0,16.1548,16.1805,15.9753,16.0368,25700.0
2008-11-10 12:00:00,31.2,31.23,31.02,31.05,27700.0,16.0061,16.0214,15.9137,15.9291,27700.0
2008-11-10 12:10:00,31.05,31.34,30.99,31.34,25300.0,15.9291,16.0779,15.8983,16.0779,25300.0
2008-11-10 12:20:00,31.33,31.42,31.18,31.26,31600.0,16.0727,16.1189,15.9958,16.0368,31600.0
2008-11-10 12:30:00,31.24,31.26,30.89,30.94,37000.0,16.0266,16.0368,15.847,15.8727,37000.0
2008-11-10 12:40:00,30.94,30.98,30.83,30.95,27900.0,15.8727,15.8932,15.8162,15.8778,27900.0
2008-11-10 12:50:00,30.91,31.12,30.83,31.0,15500.0,15.8573,15.965,15.8162,15.9035,15500.0
2008-11-10 13:00:00,30.99,31.4,30.95,31.33,15700.0,15.8983,16.1087,15.8778,16.0727,15700.0
2008-11-10 13:10:00,31.36,31.39,31.06,31.1,95800.0,16.0881,16.1035,15.9342,15.9548,95800.0
2008-11-10 13:20:00,31.08,31.22,30.94,31.17,34300.0,15.9445,16.0163,15.8727,15.9907,34300.0
2008-11-10 13:30:00,31.16,31.59,31.16,31.56,42900.0,15.9855,16.2061,15.9855,16.1907,42900.0
2008-11-10 13:40:00,31.58,31.58,31.11,31.17,37200.0,16.201,16.201,15.9599,15.9907,37200.0
2008-11-10 13:50:00,31.17,31.2,30.98,31.03,45500.0,15.9907,16.0061,15.8932,15.9188,45500.0
2008-11-10 14:00:00,31.03,31.1,30.92,31.01,41000.0,15.9188,15.9548,15.8624,15.9086,41000.0
2008-11-10 14:10:00,31.03,31.04,30.73,30.84,15000.0,15.9188,15.924,15.7649,15.8214,15000.0
2008-11-10 14:20:00,30.84,30.98,30.63,30.85,25700.0,15.8214,15.8932,15.7136,15.8265,25700.0
2008-11-10 14:30:00,30.82,30.85,30.67,30.69,81200.0,15.8111,15.8265,15.7342,15.7444,81200.0
2008-11-10 14:40:00,30.72,30.89,30.6,30.61,12500.0,15.7598,15.847,15.6982,15.7034,12500.0
2008-11-10 14:50:00,30.61,30.76,30.4,30.48,25200.0,15.7034,15.7803,15.5956,15.6367,25200.0
2008-11-10 15:00:00,30.46,30.52,30.05,30.11,43300.0,15.6264,15.6572,15.4161,15.4469,43300.0
2008-11-10 15:10:00,30.16,30.4,30.02,30.2,61100.0,15.4725,15.5956,15.4007,15.493,61100.0
2008-11-10 15:20:00,30.18,30.18,29.4,29.63,68000.0,15.4828,15.4828,15.0826,15.2006,68000.0
2008-11-10 15:30:00,29.72,29.79,29.11,29.16,80500.0,15.2468,15.2827,14.9339,14.9595,80500.0
2008-11-10 15:40:00,29.15,29.61,29.1,29.19,127300.0,14.9544,15.1904,14.9287,14.9749,127300.0
2008-11-10 15:50:00,29.19,29.59,28.91,29.56,227400.0,14.9749,15.1801,14.8313,15.1647,227400.0
2008-11-11 09:30:00,29.01,29.75,28.83,29.03,41400.0,14.8826,15.2622,14.7902,14.8928,41400.0
2008-11-11 09:40:00,29.02,29.29,28.81,28.88,27900.0,14.8877,15.0262,14.78,14.8159,27900.0
2008-11-11 09:50:00,28.85,29.17,28.7,28.8,38700.0,14.8005,14.9646,14.7235,14.7748,38700.0
2008-11-11 10:00:00,28.8,29.21,28.7,29.19,35500.0,14.7748,14.9852,14.7235,14.9749,35500.0
2008-11-11 10:10:00,29.21,29.62,29.19,29.62,137100.0,14.9852,15.1955,14.9749,15.1955,137100.0
2008-11-11 10:20:00,29.56,29.63,29.41,29.46,108300.0,15.1647,15.2006,15.0878,15.1134,108300.0
2008-11-11 10:30:00,29.44,29.44,29.23,29.3,25500.0,15.1032,15.1032,14.9954,15.0313,25500.0
2008-11-11 10:40:00,29.32,29.4,29.18,29.36,14700.0,15.0416,15.0826,14.9698,15.0621,14700.0
2008-11-11 10:50:00,29.37,29.41,28.91,29.04,19100.0,15.0672,15.0878,14.8313,14.8979,19100.0
2008-11-11 11:00:00,29.04,29.31,28.98,29.31,11300.0,14.8979,15.0365,14.8672,15.0365,11300.0
2008-11-11 11:10:00,29.29,29.84,29.23,29.69,27200.0,15.0262,15.3084,14.9954,15.2314,27200.0
2008-11-11 11:20:00,29.67,29.73,29.55,29.63,8000.0,15.2211,15.2519,15.1596,15.2006,8000.0
2008-11-11 11:30:00,29.64,29.76,29.56,29.73,15400.0,15.2058,15.2673,15.1647,15.2519,15400.0
2008-11-11 11:40:00,29.72,29.91,29.69,29.81,12600.0,15.2468,15.3443,15.2314,15.293,12600.0
2008-11-11 11:50:00,29.85,29.94,29.73,29.94,17600.0,15.3135,15.3597,15.2519,15.3597,17600.0
2008-11-11 12:00:00,29.92,30.03,29.68,29.68,12300.0,15.3494,15.4058,15.2263,15.2263,12300.0
2008-11-11 12:10:00,29.61,29.73,29.55,29.57,10000.0,15.1904,15.2519,15.1596,15.1698,10000.0
2008-11-11 12:20:00,29.57,29.66,29.42,29.49,7300.0,15.1698,15.216,15.0929,15.1288,7300.0
2008-11-11 12:30:00,29.49,29.56,29.47,29.5,14700.0,15.1288,15.1647,15.1185,15.1339,14700.0
2008-11-11 12:40:00,29.49,29.55,29.43,29.53,6300.0,15.1288,15.1596,15.098,15.1493,6300.0
2008-11-11 12:50:00,29.52,29.75,29.48,29.72,12100.0,15.1442,15.2622,15.1237,15.2468,12100.0
2008-11-11 13:00:00,29.78,30.03,29.64,29.86,18700.0,15.2776,15.4058,15.2058,15.3186,18700.0
2008-11-11 13:10:00,29.86,30.07,29.81,29.99,16000.0,15.3186,15.4263,15.293,15.3853,16000.0
2008-11-11 13:20:00,30.08,30.13,29.91,29.97,26800.0,15.4315,15.4571,15.3443,15.375,26800.0
2008-11-11 13:30:00,30.02,30.05,29.74,29.81,29200.0,15.4007,15.4161,15.2571,15.293,29200.0
2008-11-11 13:40:00,29.81,29.98,29.73,29.88,23900.0,15.293,15.3802,15.2519,15.3289,23900.0
2008-11-11 13:50:00,29.89,30.25,29.89,30.17,52800.0,15.334,15.5187,15.334,15.4777,52800.0
2008-11-11 14:00:00,30.16,30.3,29.7,29.77,46600.0,15.4725,15.5443,15.2365,15.2724,46600.0
2008-11-11 14:10:00,29.8,30.48,29.79,30.42,22200.0,15.2878,15.6367,15.2827,15.6059,22200.0
2008-11-11 14:20:00,30.47,30.62,30.1,30.39,24800.0,15.6316,15.7085,15.4417,15.5905,24800.0
2008-11-11 14:30:00,30.43,30.75,30.26,30.69,28600.0,15.611,15.7752,15.5238,15.7444,28600.0
2008-11-11 14:40:00,30.69,30.75,30.28,30.42,30500.0,15.7444,15.7752,15.5341,15.6059,30500.0
2008-11-11 14:50:00,30.39,30.41,29.8,29.81,28400.0,15.5905,15.6008,15.2878,15.293,28400.0
2008-11-11 15:00:00,29.79,30.14,29.72,29.8,32800.0,15.2827,15.4623,15.2468,15.2878,32800.0
2008-11-11 15:10:00,29.81,30.04,29.74,29.96,23400.0,15.293,15.411,15.2571,15.3699,23400.0
2008-11-11 15:20:00,30.0,30.13,29.73,29.86,21200.0,15.3904,15.4571,15.2519,15.3186,21200.0
2008-11-11 15:30:00,29.82,29.83,29.48,29.56,29300.0,15.2981,15.3032,15.1237,15.1647,29300.0
2008-11-11 15:40:00,29.55,29.95,29.53,29.86,60200.0,15.1596,15.3648,15.1493,15.3186,60200.0
2008-11-11 15:50:00,29.85,30.11,29.76,29.87,106500.0,15.3135,15.4469,15.2673,15.3237,106500.0
2008-11-12 09:30:00,28.51,29.2,28.51,28.99,18700.0,14.626,14.98,14.626,14.8723,18700.0
2008-11-12 09:40:00,29.04,29.49,28.7,29.27,37400.0,14.8979,15.1288,14.7235,15.0159,37400.0
2008-11-12 09:50:00,29.31,29.68,29.21,29.33,20800.0,15.0365,15.2263,14.9852,15.0467,20800.0
2008-11-12 10:00:00,29.34,29.5,29.07,29.16,55000.0,15.0518,15.1339,14.9133,14.9595,55000.0
2008-11-12 10:10:00,29.1,29.19,28.96,29.1,35900.0,14.9287,14.9749,14.8569,14.9287,35900.0
2008-11-12 10:20:00,29.09,29.75,29.08,29.73,35000.0,14.9236,15.2622,14.9185,15.2519,35000.0
2008-11-12 10:30:00,29.71,29.77,29.47,29.67,26900.0,15.2417,15.2724,15.1185,15.2211,26900.0
2008-11-12 10:40:00,29.68,29.98,29.56,29.82,28500.0,15.2263,15.3802,15.1647,15.2981,28500.0
2008-11-12 10:50:00,29.8,30.05,29.45,29.45,50800.0,15.2878,15.4161,15.1083,15.1083,50800.0
2008-11-12 11:00:00,29.5,29.53,29.33,29.51,19200.0,15.1339,15.1493,15.0467,15.1391,19200.0
2008-11-12 11:10:00,29.54,29.76,29.48,29.73,18900.0,15.1545,15.2673,15.1237,15.2519,18900.0
2008-11-12 11:20:00,29.7,29.71,29.44,29.44,32300.0,15.2365,15.2417,15.1032,15.1032,32300.0
2008-11-12 11:30:00,29.44,29.52,29.28,29.42,16800.0,15.1032,15.1442,15.0211,15.0929,16800.0
2008-11-12 11:40:00,29.44,29.6,29.38,29.56,17600.0,15.1032,15.1852,15.0724,15.1647,17600.0
2008-11-12 11:50:00,29.58,29.8,29.48,29.5,21700.0,15.175,15.2878,15.1237,15.1339,21700.0
2008-11-12 12:00:00,29.5,29.6,29.3,29.55,33700.0,15.1339,15.1852,15.0313,15.1596,33700.0
2008-11-12 12:10:00,29.63,30.16,29.61,30.1,22600.0,15.2006,15.4725,15.1904,15.4417,22600.0
2008-11-12 12:20:00,30.07,30.19,29.98,30.16,16900.0,15.4263,15.4879,15.3802,15.4725,16900.0
2008-11-12 12:30:00,30.12,30.19,30.01,30.17,15100.0,15.452,15.4879,15.3956,15.4777,15100.0
2008-11-12 12:40:00,30.13,30.15,29.95,30.04,18000.0,15.4571,15.4674,15.3648,15.411,18000.0
2008-11-12 12:50:00,30.0,30.04,29.8,30.04,12900.0,15.3904,15.411,15.2878,15.411,12900.0
2008-11-12 13:00:00,30.04,30.18,29.93,30.12,25700.0,15.411,15.4828,15.3545,15.452,25700.0
2008-11-12 13:10:00,30.13,30.2,30.05,30.09,21800.0,15.4571,15.493,15.4161,15.4366,21800.0
2008-11-12 13:20:00,30.09,30.18,29.95,30.18,12300.0,15.4366,15.4828,15.3648,15.4828,12300.0
2008-11-12 13:30:00,30.18,30.2,29.77,29.84,24000.0,15.4828,15.493,15.2724,15.3084,24000.0
2008-11-12 13:40:00,29.84,29.9,29.7,29.72,18100.0,15.3084,15.3391,15.2365,15.2468,18100.0
2008-11-12 13:50:00,29.72,30.0,29.68,30.0,20300.0,15.2468,15.3904,15.2263,15.3904,20300.0
2008-11-12 14:00:00,29.98,30.7,29.81,30.26,106700.0,15.3802,15.7495,15.293,15.5238,106700.0
2008-11-12 14:10:00,30.29,30.64,30.16,30.55,105600.0,15.5392,15.7188,15.4725,15.6726,105600.0
2008-11-12 14:20:00,30.56,30.72,30.34,30.37,80500.0,15.6777,15.7598,15.5649,15.5803,80500.0
2008-11-12 14:30:00,30.37,30.39,30.12,30.16,101700.0,15.5803,15.5905,15.452,15.4725,101700.0
2008-11-12 14:40:00,30.16,30.36,30.04,30.07,51000.0,15.4725,15.5751,15.411,15.4263,51000.0
2008-11-12 14:50:00,30.07,30.09,29.73,29.92,71100.0,15.4263,15.4366,15.2519,15.3494,71100.0
2008-11-12 15:00:00,29.91,30.02,29.72,29.9,42300.0,15.3443,15.4007,15.2468,15.3391,42300.0
2008-11-12 15:10:00,29.87,30.03,29.76,29.98,43100.0,15.3237,15.4058,15.2673,15.3802,43100.0
2008-11-12 15:20:00,29.97,30.04,29.75,29.89,46800.0,15.375,15.411,15.2622,15.334,46800.0
2008-11-12 15:30:00,29.91,30.12,29.86,29.9,94800.0,15.3443,15.452,15.3186,15.3391,94800.0
2008-11-12 15:40:00,29.89,29.92,29.65,29.73,140800.0,15.334,15.3494,15.2109,15.2519,140800.0
2008-11-12 15:50:00,29.78,29.84,29.14,29.57,228300.0,15.2776,15.3084,14.9492,15.1698,228300.0
2008-11-13 09:30:00,30.08,30.19,29.64,29.93,39200.0,15.4315,15.4879,15.2058,15.3545,39200.0
2008-11-13 09:40:00,29.97,29.97,29.15,29.18,27100.0,15.375,15.375,14.9544,14.9698,27100.0
2008-11-13 09:50:00,29.26,29.55,29.07,29.39,27700.0,15.0108,15.1596,14.9133,15.0775,27700.0
2008-11-13 10:00:00,29.45,29.79,29.26,29.26,28000.0,15.1083,15.2827,15.0108,15.0108,28000.0
2008-11-13 10:10:00,29.31,30.09,29.25,29.94,31600.0,15.0365,15.4366,15.0057,15.3597,31600.0
2008-11-13 10:20:00,29.94,30.1,29.79,29.85,28000.0,15.3597,15.4417,15.2827,15.3135,28000.0
2008-11-13 10:30:00,29.85,29.94,29.58,29.85,15500.0,15.3135,15.3597,15.175,15.3135,15500.0
2008-11-13 10:40:00,29.85,29.88,29.42,29.67,28200.0,15.3135,15.3289,15.0929,15.2211,28200.0
2008-11-13 10:50:00,29.67,29.9,29.51,29.58,26600.0,15.2211,15.3391,15.1391,15.175,26600.0
2008-11-13 11:00:00,29.58,29.73,29.35,29.37,22800.0,15.175,15.2519,15.057,15.0672,22800.0
2008-11-13 11:10:00,29.43,29.46,29.23,29.23,21600.0,15.098,15.1134,14.9954,14.9954,21600.0
2008-11-13 11:20:00,29.25,29.63,29.21,29.55,19400.0,15.0057,15.2006,14.9852,15.1596,19400.0
2008-11-13 11:30:00,29.55,29.55,29.14,29.19,25500.0,15.1596,15.1596,14.9492,14.9749,25500.0
2008-11-13 11:40:00,29.21,29.46,29.21,29.23,20300.0,14.9852,15.1134,14.9852,14.9954,20300.0
2008-11-13 11:50:00,29.28,29.35,29.0,29.16,18000.0,15.0211,15.057,14.8774,14.9595,18000.0
2008-11-13 12:00:00,29.14,29.51,29.14,29.36,19600.0,14.9492,15.1391,14.9492,15.0621,19600.0
2008-11-13 12:10:00,29.37,29.37,28.9,29.01,22300.0,15.0672,15.0672,14.8261,14.8826,22300.0
2008-11-13 12:20:00,29.01,29.01,28.75,28.78,29100.0,14.8826,14.8826,14.7492,14.7646,29100.0
2008-11-13 12:30:00,28.79,28.95,28.68,28.88,31600.0,14.7697,14.8518,14.7133,14.8159,31600.0
2008-11-13 12:40:00,28.88,28.95,28.55,28.55,24400.0,14.8159,14.8518,14.6466,14.6466,24400.0
2008-11-13 12:50:00,28.57,28.6,28.25,28.25,36000.0,14.6568,14.6722,14.4927,14.4927,36000.0
2008-11-13 13:00:00,28.25,28.35,28.16,28.25,59200.0,14.4927,14.544,14.4465,14.4927,59200.0
2008-11-13 13:10:00,28.25,28.75,28.25,28.63,43600.0,14.4927,14.7492,14.4927,14.6876,43600.0
2008-11-13 13:20:00,28.64,28.64,28.3,28.59,20500.0,14.6927,14.6927,14.5183,14.6671,20500.0
2008-11-13 13:30:00,28.59,28.96,28.51,28.9,43100.0,14.6671,14.8569,14.626,14.8261,43100.0
2008-11-13 13:40:00,28.93,29.36,28.92,29.27,49000.0,14.8415,15.0621,14.8364,15.0159,49000.0
2008-11-13 13:50:00,29.27,29.79,29.22,29.45,36400.0,15.0159,15.2827,14.9903,15.1083,36400.0
2008-11-13 14:00:00,29.49,29.62,29.31,29.54,38700.0,15.1288,15.1955,15.0365,15.1545,38700.0
2008-11-13 14:10:00,29.58,29.73,29.41,29.59,25000.0,15.175,15.2519,15.0878,15.1801,25000.0
2008-11-13 14:20:00,29.62,30.82,29.6,30.48,51400.0,15.1955,15.8111,15.1852,15.6367,51400.0
2008-11-13 14:30:00,30.56,31.04,30.28,30.98,42200.0,15.6777,15.924,15.5341,15.8932,42200.0
2008-11-13 14:40:00,31.04,31.35,30.91,31.15,36800.0,15.924,16.083,15.8573,15.9804,36800.0
2008-11-13 14:50:00,31.19,31.69,31.14,31.48,41600.0,16.0009,16.2574,15.9753,16.1497,41600.0
2008-11-13 15:00:00,31.53,31.67,30.55,30.62,39300.0,16.1754,16.2472,15.6726,15.7085,39300.0
2008-11-13 15:10:00,30.63,31.35,30.62,31.28,33900.0,15.7136,16.083,15.7085,16.0471,33900.0
2008-11-13 15:20:00,31.32,31.56,31.15,31.37,36600.0,16.0676,16.1907,15.9804,16.0933,36600.0
2008-11-13 15:30:00,31.39,31.9,31.24,31.89,55700.0,16.1035,16.3652,16.0266,16.36,55700.0
2008-11-13 15:40:00,31.84,31.97,31.59,31.62,64500.0,16.3344,16.4011,16.2061,16.2215,64500.0
2008-11-13 15:50:00,31.68,32.72,31.6,32.37,321000.0,16.2523,16.7858,16.2113,16.6063,321000.0
2008-11-14 09:30:00,31.28,32.52,31.28,32.06,32600.0,16.0471,16.6832,16.0471,16.4472,32600.0
2008-11-14 09:40:00,32.09,32.1,31.25,31.26,36500.0,16.4626,16.4678,16.0317,16.0368,36500.0
2008-11-14 09:50:00,31.26,31.87,31.26,31.72,26900.0,16.0368,16.3498,16.0368,16.2728,26900.0
2008-11-14 10:00:00,31.63,31.7,30.7,30.95,34300.0,16.2267,16.2626,15.7495,15.8778,34300.0
2008-11-14 10:10:00,30.93,31.18,30.48,30.51,50000.0,15.8675,15.9958,15.6367,15.6521,50000.0
2008-11-14 10:20:00,30.5,30.77,30.35,30.5,15500.0,15.6469,15.7855,15.57,15.6469,15500.0
2008-11-14 10:30:00,30.42,30.42,29.82,29.9,25300.0,15.6059,15.6059,15.2981,15.3391,25300.0
2008-11-14 10:40:00,29.88,30.59,29.86,30.55,19500.0,15.3289,15.6931,15.3186,15.6726,19500.0
2008-11-14 10:50:00,30.53,30.66,30.2,30.42,31200.0,15.6623,15.729,15.493,15.6059,31200.0
2008-11-14 11:00:00,30.4,30.69,30.3,30.43,17000.0,15.5956,15.7444,15.5443,15.611,17000.0
2008-11-14 11:10:00,30.4,30.7,30.27,30.69,30100.0,15.5956,15.7495,15.529,15.7444,30100.0
2008-11-14 11:20:00,30.64,30.67,30.2,30.26,21000.0,15.7188,15.7342,15.493,15.5238,21000.0
2008-11-14 11:30:00,30.25,30.34,30.14,30.16,14500.0,15.5187,15.5649,15.4623,15.4725,14500.0
2008-11-14 11:40:00,30.17,30.5,30.15,30.47,16800.0,15.4777,15.6469,15.4674,15.6316,16800.0
2008-11-14 11:50:00,30.46,30.54,30.05,30.2,29800.0,15.6264,15.6675,15.4161,15.493,29800.0
2008-11-14 12:00:00,30.18,30.23,29.77,29.87,22100.0,15.4828,15.5084,15.2724,15.3237,22100.0
2008-11-14 12:10:00,29.86,30.1,29.62,29.76,33800.0,15.3186,15.4417,15.1955,15.2673,33800.0
2008-11-14 12:20:00,29.76,29.99,29.63,29.82,14000.0,15.2673,15.3853,15.2006,15.2981,14000.0
2008-11-14 12:30:00,29.8,30.14,29.68,30.06,13000.0,15.2878,15.4623,15.2263,15.4212,13000.0
2008-11-14 12:40:00,30.13,30.23,29.99,30.02,15000.0,15.4571,15.5084,15.3853,15.4007,15000.0
2008-11-14 12:50:00,29.94,30.17,29.84,30.1,16500.0,15.3597,15.4777,15.3084,15.4417,16500.0
2008-11-14 13:00:00,30.08,30.08,29.7,29.72,10700.0,15.4315,15.4315,15.2365,15.2468,10700.0
2008-11-14 13:10:00,29.72,29.79,29.5,29.56,19900.0,15.2468,15.2827,15.1339,15.1647,19900.0
2008-11-14 13:20:00,29.53,29.73,29.36,29.73,14000.0,15.1493,15.2519,15.0621,15.2519,14000.0
2008-11-14 13:30:00,29.76,30.01,29.53,29.57,25500.0,15.2673,15.3956,15.1493,15.1698,25500.0
2008-11-14 13:40:00,29.59,29.8,29.39,29.48,16200.0,15.1801,15.2878,15.0775,15.1237,16200.0
2008-11-14 13:50:00,29.52,29.68,29.31,29.37,24800.0,15.1442,15.2263,15.0365,15.0672,24800.0
2008-11-14 14:00:00,29.42,29.69,29.32,29.37,25800.0,15.0929,15.2314,15.0416,15.0672,25800.0
2008-11-14 14:10:00,29.4,30.04,29.27,30.04,45100.0,15.0826,15.411,15.0159,15.411,45100.0
2008-11-14 14:20:00,30.08,30.16,29.96,30.12,22500.0,15.4315,15.4725,15.3699,15.452,22500.0
2008-11-14 14:30:00,30.1,30.35,30.01,30.05,32200.0,15.4417,15.57,15.3956,15.4161,32200.0
2008-11-14 14:40:00,30.14,30.55,30.1,30.43,30700.0,15.4623,15.6726,15.4417,15.611,30700.0
2008-11-14 14:50:00,30.47,30.84,30.24,30.84,43300.0,15.6316,15.8214,15.5136,15.8214,43300.0
2008-11-14 15:00:00,30.87,30.95,30.58,30.88,30200.0,15.8368,15.8778,15.688,15.8419,30200.0
2008-11-14 15:10:00,30.81,30.87,30.46,30.46,42300.0,15.806,15.8368,15.6264,15.6264,42300.0
2008-11-14 15:20:00,30.36,30.57,30.15,30.15,48300.0,15.5751,15.6829,15.4674,15.4674,48300.0
2008-11-14 15:30:00,30.15,30.17,29.25,29.41,61700.0,15.4674,15.4777,15.0057,15.0878,61700.0
2008-11-14 15:40:00,29.42,29.5,29.18,29.35,36000.0,15.0929,15.1339,14.9698,15.057,36000.0
2008-11-14 15:50:00,29.35,29.46,28.98,29.12,296500.0,15.057,15.1134,14.8672,14.939,296500.0
2008-11-17 09:30:00,28.81,29.27,28.64,29.2,29400.0,14.78,15.0159,14.6927,14.98,29400.0
2008-11-17 09:40:00,29.23,29.35,29.03,29.28,187700.0,14.9954,15.057,14.8928,15.0211,187700.0
2008-11-17 09:50:00,29.25,29.66,29.2,29.56,23100.0,15.0057,15.216,14.98,15.1647,23100.0
2008-11-17 10:00:00,29.58,29.58,28.75,28.96,38700.0,15.175,15.175,14.7492,14.8569,38700.0
2008-11-17 10:10:00,28.98,28.98,28.29,28.32,24900.0,14.8672,14.8672,14.5132,14.5286,24900.0
2008-11-17 10:20:00,28.32,28.46,28.25,28.34,24700.0,14.5286,14.6004,14.4927,14.5388,24700.0
2008-11-17 10:30:00,28.31,28.44,28.22,28.22,28500.0,14.5234,14.5901,14.4773,14.4773,28500.0
2008-11-17 10:40:00,28.24,28.24,27.95,28.0,44300.0,14.4875,14.4875,14.3388,14.3644,44300.0
2008-11-17 10:50:00,28.03,28.1,27.95,28.02,26300.0,14.3798,14.4157,14.3388,14.3747,26300.0
2008-11-17 11:00:00,28.02,28.37,28.0,28.31,27000.0,14.3747,14.5542,14.3644,14.5234,27000.0
2008-11-17 11:10:00,28.3,28.52,28.16,28.16,16800.0,14.5183,14.6312,14.4465,14.4465,16800.0
2008-11-17 11:20:00,28.15,28.16,28.0,28.04,29900.0,14.4414,14.4465,14.3644,14.3849,29900.0
2008-11-17 11:30:00,28.03,28.11,27.94,28.1,26100.0,14.3798,14.4208,14.3336,14.4157,26100.0
2008-11-17 11:40:00,28.02,28.47,27.91,28.47,21000.0,14.3747,14.6055,14.3182,14.6055,21000.0
2008-11-17 11:50:00,28.5,28.8,28.4,28.72,22700.0,14.6209,14.7748,14.5696,14.7338,22700.0
2008-11-17 12:00:00,28.75,28.8,28.46,28.67,22100.0,14.7492,14.7748,14.6004,14.7081,22100.0
2008-11-17 12:10:00,28.76,28.91,28.57,28.59,25200.0,14.7543,14.8313,14.6568,14.6671,25200.0
2008-11-17 12:20:00,28.63,28.78,28.53,28.78,21200.0,14.6876,14.7646,14.6363,14.7646,21200.0
2008-11-17 12:30:00,28.88,28.9,28.47,28.55,19900.0,14.8159,14.8261,14.6055,14.6466,19900.0
2008-11-17 12:40:00,28.51,28.94,28.43,28.94,17400.0,14.626,14.8466,14.585,14.8466,17400.0
2008-11-17 12:50:00,28.84,28.88,28.6,28.63,30500.0,14.7953,14.8159,14.6722,14.6876,30500.0
2008-11-17 13:00:00,28.6,28.6,28.39,28.55,20000.0,14.6722,14.6722,14.5645,14.6466,20000.0
2008-11-17 13:10:00,28.57,28.58,28.3,28.3,27600.0,14.6568,14.662,14.5183,14.5183,27600.0
2008-11-17 13:20:00,28.33,28.55,28.28,28.52,17600.0,14.5337,14.6466,14.5081,14.6312,17600.0
2008-11-17 13:30:00,28.54,28.57,28.08,28.24,28200.0,14.6414,14.6568,14.4055,14.4875,28200.0
2008-11-17 13:40:00,28.24,28.28,28.0,28.17,24700.0,14.4875,14.5081,14.3644,14.4516,24700.0
2008-11-17 13:50:00,28.14,28.38,28.12,28.23,25900.0,14.4362,14.5594,14.426,14.4824,25900.0
2008-11-17 14:00:00,28.22,28.24,28.0,28.19,37600.0,14.4773,14.4875,14.3644,14.4619,37600.0
2008-11-17 14:10:00,28.2,28.29,28.02,28.06,31600.0,14.467,14.5132,14.3747,14.3952,31600.0
2008-11-17 14:20:00,28.08,28.28,27.97,28.02,49600.0,14.4055,14.5081,14.349,14.3747,49600.0
2008-11-17 14:30:00,28.03,28.19,27.98,28.12,93800.0,14.3798,14.4619,14.3541,14.426,93800.0
2008-11-17 14:40:00,28.14,28.6,28.11,28.27,102700.0,14.4362,14.6722,14.4208,14.5029,102700.0
2008-11-17 14:50:00,28.27,28.29,28.0,28.07,35200.0,14.5029,14.5132,14.3644,14.4003,35200.0
2008-11-17 15:00:00,28.09,28.4,27.97,28.35,41800.0,14.4106,14.5696,14.349,14.544,41800.0
2008-11-17 15:10:00,28.4,28.6,28.13,28.48,25700.0,14.5696,14.6722,14.4311,14.6107,25700.0
2008-11-17 15:20:00,28.48,28.49,28.19,28.34,38500.0,14.6107,14.6158,14.4619,14.5388,38500.0
2008-11-17 15:30:00,28.34,28.47,28.0,28.12,41300.0,14.5388,14.6055,14.3644,14.426,41300.0
2008-11-17 15:40:00,28.12,28.29,28.01,28.03,39300.0,14.426,14.5132,14.3695,14.3798,39300.0
2008-11-17 15:50:00,28.03,28.1,27.39,27.56,204800.0,14.3798,14.4157,14.0515,14.1387,204800.0
2008-11-18 09:30:00,27.7,28.27,27.55,28.05,24800.0,14.2105,14.5029,14.1336,14.3901,24800.0
2008-11-18 09:40:00,28.12,28.62,28.11,28.56,38200.0,14.426,14.6825,14.4208,14.6517,38200.0
2008-11-18 09:50:00,28.56,28.57,27.95,28.27,24900.0,14.6517,14.6568,14.3388,14.5029,24900.0
2008-11-18 10:00:00,28.35,28.35,27.79,27.87,36300.0,14.544,14.544,14.2567,14.2977,36300.0
2008-11-18 10:10:00,27.85,28.63,27.82,28.49,36000.0,14.2875,14.6876,14.2721,14.6158,36000.0
2008-11-18 10:20:00,28.52,28.75,28.41,28.6,26700.0,14.6312,14.7492,14.5747,14.6722,26700.0
2008-11-18 10:30:00,28.57,28.67,28.39,28.47,10500.0,14.6568,14.7081,14.5645,14.6055,10500.0
2008-11-18 10:40:00,28.45,28.5,28.05,28.05,18000.0,14.5953,14.6209,14.3901,14.3901,18000.0
2008-11-18 10:50:00,28.03,28.1,27.86,27.87,24200.0,14.3798,14.4157,14.2926,14.2977,24200.0
2008-11-18 11:00:00,27.8,27.95,27.72,27.78,10100.0,14.2618,14.3388,14.2208,14.2515,10100.0
2008-11-18 11:10:00,27.76,27.96,27.72,27.84,26100.0,14.2413,14.3439,14.2208,14.2823,26100.0
2008-11-18 11:20:00,27.86,27.88,27.65,27.79,11500.0,14.2926,14.3028,14.1849,14.2567,11500.0
2008-11-18 11:30:00,27.75,28.05,27.74,27.88,18600.0,14.2362,14.3901,14.231,14.3028,18600.0
2008-11-18 11:40:00,27.8,27.84,27.46,27.46,13000.0,14.2618,14.2823,14.0874,14.0874,13000.0
2008-11-18 11:50:00,27.51,27.91,27.51,27.83,10200.0,14.113,14.3182,14.113,14.2772,10200.0
2008-11-18 12:00:00,27.79,27.79,27.54,27.56,9000.0,14.2567,14.2567,14.1284,14.1387,9000.0
2008-11-18 12:10:00,27.52,27.65,27.45,27.45,11500.0,14.1182,14.1849,14.0823,14.0823,11500.0
2008-11-18 12:20:00,27.46,27.49,27.21,27.32,17000.0,14.0874,14.1028,13.9591,14.0156,17000.0
2008-11-18 12:30:00,27.31,27.31,27.1,27.2,9200.0,14.0104,14.0104,13.9027,13.954,9200.0
2008-11-18 12:40:00,27.16,27.16,26.84,26.84,23200.0,13.9335,13.9335,13.7693,13.7693,23200.0
2008-11-18 12:50:00,26.85,27.18,26.81,27.03,10900.0,13.7744,13.9437,13.7539,13.8668,10900.0
2008-11-18 13:00:00,27.05,27.05,26.66,26.68,19100.0,13.877,13.877,13.677,13.6872,19100.0
2008-11-18 13:10:00,26.7,26.79,26.55,26.63,20100.0,13.6975,13.7437,13.6205,13.6616,20100.0
2008-11-18 13:20:00,26.66,26.7,26.5,26.52,25200.0,13.677,13.6975,13.5949,13.6051,25200.0
2008-11-18 13:30:00,26.51,26.67,26.36,26.38,28400.0,13.6,13.6821,13.5231,13.5333,28400.0
2008-11-18 13:40:00,26.39,26.44,26.12,26.13,34600.0,13.5385,13.5641,13.3999,13.4051,34600.0
2008-11-18 13:50:00,26.13,26.71,26.13,26.57,28600.0,13.4051,13.7026,13.4051,13.6308,28600.0
2008-11-18 14:00:00,26.57,26.57,26.01,26.27,29200.0,13.6308,13.6308,13.3435,13.4769,29200.0
2008-11-18 14:10:00,26.21,26.57,26.14,26.5,23600.0,13.4461,13.6308,13.4102,13.5949,23600.0
2008-11-18 14:20:00,26.5,26.69,26.34,26.44,27400.0,13.5949,13.6924,13.5128,13.5641,27400.0
2008-11-18 14:30:00,26.45,26.49,26.2,26.43,22500.0,13.5692,13.5898,13.441,13.559,22500.0
2008-11-18 14:40:00,26.41,26.47,26.15,26.21,29400.0,13.5487,13.5795,13.4153,13.4461,29400.0
2008-11-18 14:50:00,26.16,26.45,26.12,26.25,25600.0,13.4205,13.5692,13.3999,13.4666,25600.0
2008-11-18 15:00:00,26.26,26.64,26.19,26.62,29800.0,13.4718,13.6667,13.4359,13.6564,29800.0
2008-11-18 15:10:00,26.63,26.77,26.33,26.43,47100.0,13.6616,13.7334,13.5077,13.559,47100.0
2008-11-18 15:20:00,26.44,26.63,26.27,26.39,83800.0,13.5641,13.6616,13.4769,13.5385,83800.0
2008-11-18 15:30:00,26.37,26.8,26.3,26.61,51900.0,13.5282,13.7488,13.4923,13.6513,51900.0
2008-11-18 15:40:00,26.57,27.23,26.55,26.99,118400.0,13.6308,13.9694,13.6205,13.8463,118400.0
2008-11-18 15:50:00,27.0,28.08,26.97,27.9,186500.0,13.8514,14.4055,13.836,14.3131,186500.0
2008-11-19 09:30:00,26.96,27.0,26.7,26.75,40600.0,13.8309,13.8514,13.6975,13.7231,40600.0
2008-11-19 09:40:00,26.69,26.8,25.94,26.28,62900.0,13.6924,13.7488,13.3076,13.482,62900.0
2008-11-19 09:50:00,26.26,26.53,25.93,26.53,56600.0,13.4718,13.6103,13.3025,13.6103,56600.0
2008-11-19 10:00:00,26.52,26.65,26.15,26.5,100700.0,13.6051,13.6718,13.4153,13.5949,100700.0
2008-11-19 10:10:00,26.49,26.65,26.15,26.17,30700.0,13.5898,13.6718,13.4153,13.4256,30700.0
2008-11-19 10:20:00,26.16,26.25,25.9,26.1,57500.0,13.4205,13.4666,13.2871,13.3897,57500.0
2008-11-19 10:30:00,26.04,26.05,25.71,25.91,33700.0,13.3589,13.364,13.1896,13.2922,33700.0
2008-11-19 10:40:00,25.9,26.36,25.87,26.13,30600.0,13.2871,13.5231,13.2717,13.4051,30600.0
2008-11-19 10:50:00,26.14,26.37,26.04,26.09,17900.0,13.4102,13.5282,13.3589,13.3846,17900.0
2008-11-19 11:00:00,26.09,26.38,26.08,26.38,19900.0,13.3846,13.5333,13.3794,13.5333,19900.0
2008-11-19 11:10:00,26.37,26.42,26.04,26.27,22400.0,13.5282,13.5538,13.3589,13.4769,22400.0
2008-11-19 11:20:00,26.23,26.3,25.91,25.95,16000.0,13.4564,13.4923,13.2922,13.3127,16000.0
2008-11-19 11:30:00,25.95,26.1,25.89,26.1,22200.0,13.3127,13.3897,13.2819,13.3897,22200.0
2008-11-19 11:40:00,26.12,26.15,25.93,26.01,16300.0,13.3999,13.4153,13.3025,13.3435,16300.0
2008-11-19 11:50:00,26.0,26.41,26.0,26.34,15400.0,13.3384,13.5487,13.3384,13.5128,15400.0
2008-11-19 12:00:00,26.3,26.33,26.1,26.17,11900.0,13.4923,13.5077,13.3897,13.4256,11900.0
2008-11-19 12:10:00,26.17,26.17,25.82,25.9,18200.0,13.4256,13.4256,13.246,13.2871,18200.0
2008-11-19 12:20:00,25.91,26.02,25.75,25.89,11400.0,13.2922,13.3486,13.2101,13.2819,11400.0
2008-11-19 12:30:00,25.89,25.92,25.66,25.7,34400.0,13.2819,13.2973,13.164,13.1845,34400.0
2008-11-19 12:40:00,25.7,25.74,25.54,25.62,41000.0,13.1845,13.205,13.1024,13.1434,41000.0
2008-11-19 12:50:00,25.62,25.68,25.48,25.64,26100.0,13.1434,13.1742,13.0716,13.1537,26100.0
2008-11-19 13:00:00,25.64,26.14,25.63,25.89,30300.0,13.1537,13.4102,13.1486,13.2819,30300.0
2008-11-19 13:10:00,25.87,26.02,25.7,25.74,14100.0,13.2717,13.3486,13.1845,13.205,14100.0
2008-11-19 13:20:00,25.74,25.8,25.43,25.43,19900.0,13.205,13.2358,13.046,13.046,19900.0
2008-11-19 13:30:00,25.41,25.66,25.41,25.5,13200.0,13.0357,13.164,13.0357,13.0819,13200.0
2008-11-19 13:40:00,25.52,25.74,25.52,25.74,17700.0,13.0921,13.205,13.0921,13.205,17700.0
2008-11-19 13:50:00,25.72,26.15,25.62,25.95,35800.0,13.1947,13.4153,13.1434,13.3127,35800.0
2008-11-19 14:00:00,25.98,26.1,25.76,25.98,24300.0,13.3281,13.3897,13.2153,13.3281,24300.0
2008-11-19 14:10:00,25.97,26.03,25.58,25.58,27000.0,13.323,13.3538,13.1229,13.1229,27000.0
2008-11-19 14:20:00,25.58,25.71,25.34,25.36,53800.0,13.1229,13.1896,12.9998,13.0101,53800.0
2008-11-19 14:30:00,25.35,25.64,25.28,25.6,132600.0,13.0049,13.1537,12.969,13.1332,132600.0
2008-11-19 14:40:00,25.63,25.73,25.52,25.7,67500.0,13.1486,13.1999,13.0921,13.1845,67500.0
2008-11-19 14:50:00,25.7,25.7,25.28,25.36,44600.0,13.1845,13.1845,12.969,13.0101,44600.0
2008-11-19 15:00:00,25.38,25.39,25.1,25.32,52400.0,13.0203,13.0254,12.8767,12.9895,52400.0
2008-11-19 15:10:00,25.32,25.46,25.16,25.19,73400.0,12.9895,13.0614,12.9074,12.9228,73400.0
2008-11-19 15:20:00,25.19,25.26,25.01,25.07,57100.0,12.9228,12.9587,12.8305,12.8613,57100.0
2008-11-19 15:30:00,25.06,25.06,24.77,24.81,86500.0,12.8561,12.8561,12.7074,12.7279,86500.0
2008-11-19 15:40:00,24.81,24.82,24.24,24.47,112000.0,12.7279,12.733,12.4355,12.5535,112000.0
2008-11-19 15:50:00,24.46,24.52,23.45,23.74,299100.0,12.5483,12.5791,12.0302,12.179,299100.0
2008-11-20 09:30:00,23.25,23.25,22.01,22.19,64400.0,11.9276,11.9276,11.2915,11.3838,64400.0
2008-11-20 09:40:00,22.19,22.23,21.69,21.96,71000.0,11.3838,11.4043,11.1273,11.2658,71000.0
2008-11-20 09:50:00,21.96,22.32,21.73,21.95,72200.0,11.2658,11.4505,11.1478,11.2607,72200.0
2008-11-20 10:00:00,21.91,22.32,21.82,22.29,44500.0,11.2402,11.4505,11.194,11.4351,44500.0
2008-11-20 10:10:00,22.23,22.23,21.59,21.81,68000.0,11.4043,11.4043,11.076,11.1888,68000.0
2008-11-20 10:20:00,21.76,22.39,21.74,22.33,63800.0,11.1632,11.4864,11.1529,11.4556,63800.0
2008-11-20 10:30:00,22.35,22.75,22.33,22.42,45000.0,11.4659,11.6711,11.4556,11.5018,45000.0
2008-11-20 10:40:00,22.48,23.61,22.37,23.11,51000.0,11.5326,12.1123,11.4761,11.8558,51000.0
2008-11-20 10:50:00,23.11,23.3,22.92,23.18,87100.0,11.8558,11.9532,11.7583,11.8917,87100.0
2008-11-20 11:00:00,23.24,23.77,23.07,23.09,66200.0,11.9225,12.1944,11.8352,11.8455,66200.0
2008-11-20 11:10:00,23.09,23.63,23.02,23.15,73500.0,11.8455,12.1225,11.8096,11.8763,73500.0
2008-11-20 11:20:00,23.15,23.3,22.93,23.05,51700.0,11.8763,11.9532,11.7634,11.825,51700.0
2008-11-20 11:30:00,23.01,23.11,22.6,22.99,36000.0,11.8045,11.8558,11.5941,11.7942,36000.0
2008-11-20 11:40:00,22.97,23.38,22.9,23.25,28900.0,11.7839,11.9943,11.748,11.9276,28900.0
2008-11-20 11:50:00,23.22,23.51,23.19,23.39,15500.0,11.9122,12.061,11.8968,11.9994,15500.0
2008-11-20 12:00:00,23.37,23.38,23.03,23.08,36200.0,11.9892,11.9943,11.8147,11.8404,36200.0
2008-11-20 12:10:00,23.08,23.35,23.03,23.25,25800.0,11.8404,11.9789,11.8147,11.9276,25800.0
2008-11-20 12:20:00,23.25,23.39,23.08,23.1,55100.0,11.9276,11.9994,11.8404,11.8506,55100.0
2008-11-20 12:30:00,23.09,23.74,22.95,23.38,144200.0,11.8455,12.179,11.7737,11.9943,144200.0
2008-11-20 12:40:00,23.43,24.0,23.43,23.8,35400.0,12.0199,12.3124,12.0199,12.2097,35400.0
2008-11-20 12:50:00,23.87,23.87,23.45,23.63,57500.0,12.2457,12.2457,12.0302,12.1225,57500.0
2008-11-20 13:00:00,23.61,23.61,23.22,23.43,27200.0,12.1123,12.1123,11.9122,12.0199,27200.0
2008-11-20 13:10:00,23.42,23.45,23.09,23.16,61000.0,12.0148,12.0302,11.8455,11.8814,61000.0
2008-11-20 13:20:00,23.17,23.28,22.68,23.09,54900.0,11.8865,11.943,11.6352,11.8455,54900.0
2008-11-20 13:30:00,23.11,23.34,22.98,23.1,37100.0,11.8558,11.9738,11.7891,11.8506,37100.0
2008-11-20 13:40:00,23.11,23.31,22.91,23.25,49400.0,11.8558,11.9584,11.7532,11.9276,49400.0
2008-11-20 13:50:00,23.28,23.68,23.23,23.64,34100.0,11.943,12.1482,11.9173,12.1277,34100.0
2008-11-20 14:00:00,23.66,23.79,23.37,23.56,41000.0,12.1379,12.2046,11.9892,12.0866,41000.0
2008-11-20 14:10:00,23.56,23.8,23.5,23.53,63600.0,12.0866,12.2097,12.0558,12.0712,63600.0
2008-11-20 14:20:00,23.54,23.82,23.4,23.42,46500.0,12.0764,12.22,12.0045,12.0148,46500.0
2008-11-20 14:30:00,23.42,23.56,23.02,23.06,35500.0,12.0148,12.0866,11.8096,11.8301,35500.0
2008-11-20 14:40:00,23.08,23.32,22.84,22.91,28000.0,11.8404,11.9635,11.7173,11.7532,28000.0
2008-11-20 14:50:00,22.85,22.9,22.34,22.49,40800.0,11.7224,11.748,11.4607,11.5377,40800.0
2008-11-20 15:00:00,22.45,22.67,22.42,22.66,52000.0,11.5172,11.63,11.5018,11.6249,52000.0
2008-11-20 15:10:00,22.67,22.73,22.11,22.24,35700.0,11.63,11.6608,11.3428,11.4094,35700.0
2008-11-20 15:20:00,22.23,22.48,21.93,21.97,70800.0,11.4043,11.5326,11.2504,11.2709,70800.0
2008-11-20 15:30:00,21.96,22.31,21.86,21.87,68300.0,11.2658,11.4454,11.2145,11.2196,68300.0
2008-11-20 15:40:00,21.8,22.27,21.76,22.14,100200.0,11.1837,11.4248,11.1632,11.3581,100200.0
2008-11-20 15:50:00,22.12,22.18,20.55,21.2,438700.0,11.3479,11.3787,10.5425,10.8759,438700.0
2008-11-21 09:30:00,21.81,22.38,21.01,21.46,94500.0,11.1888,11.4813,10.7784,11.0093,94500.0
2008-11-21 09:40:00,21.39,21.41,20.6,20.72,123300.0,10.9734,10.9836,10.5681,10.6297,123300.0
2008-11-21 09:50:00,20.77,20.82,20.0,20.1,163700.0,10.6553,10.681,10.2603,10.3116,163700.0
2008-11-21 10:00:00,20.1,20.39,19.8,20.09,163300.0,10.3116,10.4604,10.1577,10.3065,163300.0
2008-11-21 10:10:00,20.08,20.2,19.48,19.57,125000.0,10.3013,10.3629,9.9935,10.0397,125000.0
2008-11-21 10:20:00,19.54,19.86,19.2,19.2,107700.0,10.0243,10.1885,9.8499,9.8499,107700.0
2008-11-21 10:30:00,19.2,19.41,18.76,19.2,99600.0,9.8499,9.9576,9.6242,9.8499,99600.0
2008-11-21 10:40:00,19.17,19.33,18.98,18.98,83800.0,9.8345,9.9166,9.737,9.737,83800.0
2008-11-21 10:50:00,18.99,19.4,18.82,18.98,80700.0,9.7421,9.9525,9.6549,9.737,80700.0
2008-11-21 11:00:00,18.92,19.06,18.67,18.91,80300.0,9.7062,9.7781,9.578,9.7011,80300.0
2008-11-21 11:10:00,18.96,19.03,18.74,19.02,58600.0,9.7268,9.7627,9.6139,9.7575,58600.0
2008-11-21 11:20:00,18.94,19.3,18.74,18.86,152400.0,9.7165,9.9012,9.6139,9.6755,152400.0
2008-11-21 11:30:00,18.82,19.28,18.82,18.97,56300.0,9.6549,9.8909,9.6549,9.7319,56300.0
2008-11-21 11:40:00,18.97,19.3,18.83,18.86,72600.0,9.7319,9.9012,9.6601,9.6755,72600.0
2008-11-21 11:50:00,18.86,19.14,18.86,19.08,64600.0,9.6755,9.8191,9.6755,9.7883,64600.0
2008-11-21 12:00:00,19.06,19.1,18.75,18.83,103300.0,9.7781,9.7986,9.619,9.6601,103300.0
2008-11-21 12:10:00,18.84,18.94,18.51,18.55,86200.0,9.6652,9.7165,9.4959,9.5164,86200.0
2008-11-21 12:20:00,18.53,18.82,18.51,18.7,51800.0,9.5062,9.6549,9.4959,9.5934,51800.0
2008-11-21 12:30:00,18.72,19.06,18.62,18.98,56300.0,9.6036,9.7781,9.5523,9.737,56300.0
2008-11-21 12:40:00,18.99,19.12,18.69,18.88,53900.0,9.7421,9.8088,9.5882,9.6857,53900.0
2008-11-21 12:50:00,18.88,19.19,18.88,19.05,45800.0,9.6857,9.8448,9.6857,9.7729,45800.0
2008-11-21 13:00:00,19.05,19.07,18.92,19.01,37600.0,9.7729,9.7832,9.7062,9.7524,37600.0
2008-11-21 13:10:00,18.99,19.04,18.63,18.65,34400.0,9.7421,9.7678,9.5575,9.5677,34400.0
2008-11-21 13:20:00,18.65,18.83,18.62,18.75,48900.0,9.5677,9.6601,9.5523,9.619,48900.0
2008-11-21 13:30:00,18.7,18.85,18.45,18.68,75200.0,9.5934,9.6703,9.4651,9.5831,75200.0
2008-11-21 13:40:00,18.74,18.99,18.57,18.59,55800.0,9.6139,9.7421,9.5267,9.5369,55800.0
2008-11-21 13:50:00,18.57,18.59,18.21,18.25,69900.0,9.5267,9.5369,9.342,9.3625,69900.0
2008-11-21 14:00:00,18.25,18.53,18.22,18.53,87000.0,9.3625,9.5062,9.3471,9.5062,87000.0
2008-11-21 14:10:00,18.53,18.62,18.45,18.6,114100.0,9.5062,9.5523,9.4651,9.5421,114100.0
2008-11-21 14:20:00,18.6,18.96,18.52,18.84,108700.0,9.5421,9.7268,9.501,9.6652,108700.0
2008-11-21 14:30:00,18.83,18.86,18.38,18.44,48900.0,9.6601,9.6755,9.4292,9.46,48900.0
2008-11-21 14:40:00,18.43,18.44,18.04,18.3,47500.0,9.4549,9.46,9.2548,9.3882,47500.0
2008-11-21 14:50:00,18.29,18.37,18.16,18.18,74100.0,9.383,9.4241,9.3163,9.3266,74100.0
2008-11-21 15:00:00,18.18,18.77,18.11,18.74,102600.0,9.3266,9.6293,9.2907,9.6139,102600.0
2008-11-21 15:10:00,18.73,19.65,18.68,19.65,126000.0,9.6088,10.0807,9.5831,10.0807,126000.0
2008-11-21 15:20:00,19.61,19.9,19.31,19.72,91500.0,10.0602,10.209,9.9063,10.1166,91500.0
2008-11-21 15:30:00,19.7,20.0,19.56,19.9,202200.0,10.1064,10.2603,10.0346,10.209,202200.0
2008-11-21 15:40:00,19.9,19.91,19.44,19.85,136900.0,10.209,10.2141,9.973,10.1833,136900.0
2008-11-21 15:50:00,19.84,21.7,19.69,21.3,499800.0,10.1782,11.1324,10.1013,10.9272,499800.0
2008-11-24 09:30:00,21.04,23.69,19.85,23.63,104100.0,10.7938,12.1533,10.1833,12.1225,104100.0
2008-11-24 09:40:00,23.64,23.87,22.02,22.81,128000.0,12.1277,12.2457,11.2966,11.7019,128000.0
2008-11-24 09:50:00,22.76,23.19,22.12,22.59,80500.0,11.6762,11.8968,11.3479,11.589,80500.0
2008-11-24 10:00:00,22.59,23.0,22.57,22.84,94000.0,11.589,11.7993,11.5787,11.7173,94000.0
2008-11-24 10:10:00,22.86,23.24,22.81,23.05,65800.0,11.7275,11.9225,11.7019,11.825,65800.0
2008-11-24 10:20:00,23.08,23.69,23.06,23.34,249200.0,11.8404,12.1533,11.8301,11.9738,249200.0
2008-11-24 10:30:00,23.34,23.48,22.99,23.0,136900.0,11.9738,12.0456,11.7942,11.7993,136900.0
2008-11-24 10:40:00,23.05,23.25,22.79,22.93,91800.0,11.825,11.9276,11.6916,11.7634,91800.0
2008-11-24 10:50:00,22.94,23.31,22.77,23.09,121400.0,11.7686,11.9584,11.6813,11.8455,121400.0
2008-11-24 11:00:00,23.09,23.15,22.78,22.99,148400.0,11.8455,11.8763,11.6865,11.7942,148400.0
2008-11-24 11:10:00,23.0,23.14,22.81,23.03,77200.0,11.7993,11.8712,11.7019,11.8147,77200.0
2008-11-24 11:20:00,23.02,23.17,22.9,23.01,108600.0,11.8096,11.8865,11.748,11.8045,108600.0
2008-11-24 11:30:00,22.95,23.14,22.84,22.96,90100.0,11.7737,11.8712,11.7173,11.7788,90100.0
2008-11-24 11:40:00,22.94,23.13,22.86,23.11,99600.0,11.7686,11.866,11.7275,11.8558,99600.0
2008-11-24 11:50:00,23.11,23.18,22.99,23.02,50400.0,11.8558,11.8917,11.7942,11.8096,50400.0
2008-11-24 12:00:00,23.03,23.14,22.99,23.0,100400.0,11.8147,11.8712,11.7942,11.7993,100400.0
2008-11-24 12:10:00,22.99,23.06,22.88,23.01,40000.0,11.7942,11.8301,11.7378,11.8045,40000.0
2008-11-24 12:20:00,23.01,23.08,22.82,23.02,73400.0,11.8045,11.8404,11.707,11.8096,73400.0
2008-11-24 12:30:00,23.02,23.18,23.01,23.12,83300.0,11.8096,11.8917,11.8045,11.8609,83300.0
2008-11-24 12:40:00,23.14,23.39,23.13,23.23,40100.0,11.8712,11.9994,11.866,11.9173,40100.0
2008-11-24 12:50:00,23.23,23.27,23.14,23.15,45000.0,11.9173,11.9378,11.8712,11.8763,45000.0
2008-11-24 13:00:00,23.18,23.18,23.0,23.02,38600.0,11.8917,11.8917,11.7993,11.8096,38600.0
2008-11-24 13:10:00,23.0,23.08,22.92,22.97,32800.0,11.7993,11.8404,11.7583,11.7839,32800.0
2008-11-24 13:20:00,22.97,23.06,22.89,23.0,27400.0,11.7839,11.8301,11.7429,11.7993,27400.0
2008-11-24 13:30:00,23.0,23.07,22.84,22.87,34900.0,11.7993,11.8352,11.7173,11.7326,34900.0
2008-11-24 13:40:00,22.87,22.98,22.86,22.94,24100.0,11.7326,11.7891,11.7275,11.7686,24100.0
2008-11-24 13:50:00,22.97,23.28,22.96,23.28,24700.0,11.7839,11.943,11.7788,11.943,24700.0
2008-11-24 14:00:00,23.32,23.35,23.08,23.18,25200.0,11.9635,11.9789,11.8404,11.8917,25200.0
2008-11-24 14:10:00,23.2,23.33,23.03,23.22,31100.0,11.9019,11.9686,11.8147,11.9122,31100.0
2008-11-24 14:20:00,23.22,23.5,23.22,23.34,35400.0,11.9122,12.0558,11.9122,11.9738,35400.0
2008-11-24 14:30:00,23.37,23.65,23.34,23.47,37200.0,11.9892,12.1328,11.9738,12.0405,37200.0
2008-11-24 14:40:00,23.47,23.54,23.09,23.1,47800.0,12.0405,12.0764,11.8455,11.8506,47800.0
2008-11-24 14:50:00,23.13,23.75,23.1,23.68,49100.0,11.866,12.1841,11.8506,12.1482,49100.0
2008-11-24 15:00:00,23.66,24.1,23.64,23.89,58800.0,12.1379,12.3637,12.1277,12.2559,58800.0
2008-11-24 15:10:00,23.9,24.24,23.8,24.08,71300.0,12.261,12.4355,12.2097,12.3534,71300.0
2008-11-24 15:20:00,24.1,24.66,24.08,24.64,79300.0,12.3637,12.6509,12.3534,12.6407,79300.0
2008-11-24 15:30:00,24.59,25.0,24.41,24.83,115800.0,12.615,12.8254,12.5227,12.7382,115800.0
2008-11-24 15:40:00,24.84,25.42,24.84,25.11,161700.0,12.7433,13.0408,12.7433,12.8818,161700.0
2008-11-24 15:50:00,25.14,25.75,24.89,25.23,388500.0,12.8972,13.2101,12.7689,12.9434,388500.0
2008-11-25 09:30:00,25.78,26.19,24.6,25.2,34400.0,13.2255,13.4359,12.6202,12.928,34400.0
2008-11-25 09:40:00,25.26,25.64,25.05,25.53,89400.0,12.9587,13.1537,12.851,13.0973,89400.0
2008-11-25 09:50:00,25.57,25.96,25.46,25.94,110800.0,13.1178,13.3179,13.0614,13.3076,110800.0
2008-11-25 10:00:00,25.95,26.63,25.79,26.62,82300.0,13.3127,13.6616,13.2306,13.6564,82300.0
2008-11-25 10:10:00,26.54,26.83,26.29,26.65,97700.0,13.6154,13.7642,13.4872,13.6718,97700.0
2008-11-25 10:20:00,26.57,26.86,25.95,26.11,51400.0,13.6308,13.7796,13.3127,13.3948,51400.0
2008-11-25 10:30:00,26.12,26.16,25.71,25.71,68300.0,13.3999,13.4205,13.1896,13.1896,68300.0
2008-11-25 10:40:00,25.66,25.72,25.44,25.5,79400.0,13.164,13.1947,13.0511,13.0819,79400.0
2008-11-25 10:50:00,25.48,26.08,25.45,25.93,51800.0,13.0716,13.3794,13.0562,13.3025,51800.0
2008-11-25 11:00:00,25.93,26.03,25.79,25.96,144200.0,13.3025,13.3538,13.2306,13.3179,144200.0
2008-11-25 11:10:00,25.92,26.26,25.92,26.0,43400.0,13.2973,13.4718,13.2973,13.3384,43400.0
2008-11-25 11:20:00,26.0,26.23,25.95,26.08,82200.0,13.3384,13.4564,13.3127,13.3794,82200.0
2008-11-25 11:30:00,26.07,26.09,25.95,26.04,42000.0,13.3743,13.3846,13.3127,13.3589,42000.0
2008-11-25 11:40:00,26.01,26.46,25.96,26.25,44900.0,13.3435,13.5744,13.3179,13.4666,44900.0
2008-11-25 11:50:00,26.27,26.28,26.01,26.05,26100.0,13.4769,13.482,13.3435,13.364,26100.0
2008-11-25 12:00:00,26.07,26.2,25.82,25.97,29000.0,13.3743,13.441,13.246,13.323,29000.0
2008-11-25 12:10:00,25.97,26.11,25.71,25.83,20500.0,13.323,13.3948,13.1896,13.2512,20500.0
2008-11-25 12:20:00,25.85,25.95,25.52,25.74,19000.0,13.2614,13.3127,13.0921,13.205,19000.0
2008-11-25 12:30:00,25.73,26.1,25.68,25.99,15700.0,13.1999,13.3897,13.1742,13.3332,15700.0
2008-11-25 12:40:00,25.99,26.08,25.69,25.83,21400.0,13.3332,13.3794,13.1793,13.2512,21400.0
2008-11-25 12:50:00,25.84,25.85,25.47,25.56,22300.0,13.2563,13.2614,13.0665,13.1127,22300.0
2008-11-25 13:00:00,25.55,25.68,25.27,25.58,25700.0,13.1075,13.1742,12.9639,13.1229,25700.0
2008-11-25 13:10:00,25.62,25.65,25.13,25.37,26200.0,13.1434,13.1588,12.8921,13.0152,26200.0
2008-11-25 13:20:00,25.35,25.54,25.24,25.5,18900.0,13.0049,13.1024,12.9485,13.0819,18900.0
2008-11-25 13:30:00,25.52,25.9,25.52,25.85,27200.0,13.0921,13.2871,13.0921,13.2614,27200.0
2008-11-25 13:40:00,25.89,26.01,25.68,25.8,30700.0,13.2819,13.3435,13.1742,13.2358,30700.0
2008-11-25 13:50:00,25.8,25.95,25.7,25.72,20800.0,13.2358,13.3127,13.1845,13.1947,20800.0
2008-11-25 14:00:00,25.72,25.86,25.49,25.55,33300.0,13.1947,13.2666,13.0767,13.1075,33300.0
2008-11-25 14:10:00,25.53,25.57,25.26,25.47,37000.0,13.0973,13.1178,12.9587,13.0665,37000.0
2008-11-25 14:20:00,25.53,25.53,25.15,25.18,42500.0,13.0973,13.0973,12.9023,12.9177,42500.0
2008-11-25 14:30:00,25.15,25.6,25.14,25.44,30100.0,12.9023,13.1332,12.8972,13.0511,30100.0
2008-11-25 14:40:00,25.43,25.65,25.36,25.53,18900.0,13.046,13.1588,13.0101,13.0973,18900.0
2008-11-25 14:50:00,25.52,26.35,25.38,26.22,45800.0,13.0921,13.5179,13.0203,13.4512,45800.0
2008-11-25 15:00:00,26.18,27.08,26.18,26.92,52400.0,13.4307,13.8924,13.4307,13.8104,52400.0
2008-11-25 15:10:00,26.82,27.17,26.69,26.89,41800.0,13.7591,13.9386,13.6924,13.795,41800.0
2008-11-25 15:20:00,26.89,27.0,26.36,26.95,56700.0,13.795,13.8514,13.5231,13.8257,56700.0
2008-11-25 15:30:00,26.94,27.0,26.74,26.99,119500.0,13.8206,13.8514,13.718,13.8463,119500.0
2008-11-25 15:40:00,26.95,27.57,26.89,27.42,138000.0,13.8257,14.1438,13.795,14.0669,138000.0
2008-11-25 15:50:00,27.46,27.98,27.21,27.4,185100.0,14.0874,14.3541,13.9591,14.0566,185100.0
2008-11-26 09:30:00,26.99,26.99,25.9,26.35,44100.0,13.8463,13.8463,13.2871,13.5179,44100.0
2008-11-26 09:40:00,26.33,26.69,26.22,26.63,54100.0,13.5077,13.6924,13.4512,13.6616,54100.0
2008-11-26 09:50:00,26.63,26.87,26.56,26.79,61000.0,13.6616,13.7847,13.6257,13.7437,61000.0
2008-11-26 10:00:00,26.75,27.21,26.66,27.0,57100.0,13.7231,13.9591,13.677,13.8514,57100.0
2008-11-26 10:10:00,27.01,27.37,27.01,27.33,50700.0,13.8565,14.0412,13.8565,14.0207,50700.0
2008-11-26 10:20:00,27.33,28.12,27.33,27.98,105000.0,14.0207,14.426,14.0207,14.3541,105000.0
2008-11-26 10:30:00,27.99,28.4,27.89,28.37,74900.0,14.3593,14.5696,14.308,14.5542,74900.0
2008-11-26 10:40:00,28.4,28.48,28.15,28.37,50100.0,14.5696,14.6107,14.4414,14.5542,50100.0
2008-11-26 10:50:00,28.3,28.37,28.0,28.09,25600.0,14.5183,14.5542,14.3644,14.4106,25600.0
2008-11-26 11:00:00,28.02,28.22,28.01,28.13,74000.0,14.3747,14.4773,14.3695,14.4311,74000.0
2008-11-26 11:10:00,28.16,28.64,28.11,28.59,43800.0,14.4465,14.6927,14.4208,14.6671,43800.0
2008-11-26 11:20:00,28.62,28.74,28.52,28.56,26400.0,14.6825,14.744,14.6312,14.6517,26400.0
2008-11-26 11:30:00,28.55,28.71,28.31,28.39,22900.0,14.6466,14.7286,14.5234,14.5645,22900.0
2008-11-26 11:40:00,28.36,28.56,28.35,28.54,26600.0,14.5491,14.6517,14.544,14.6414,26600.0
2008-11-26 11:50:00,28.54,28.59,28.15,28.29,31400.0,14.6414,14.6671,14.4414,14.5132,31400.0
2008-11-26 12:00:00,28.29,28.63,28.11,28.55,35000.0,14.5132,14.6876,14.4208,14.6466,35000.0
2008-11-26 12:10:00,28.62,29.01,28.54,28.98,60400.0,14.6825,14.8826,14.6414,14.8672,60400.0
2008-11-26 12:20:00,28.99,29.13,28.94,29.0,83200.0,14.8723,14.9441,14.8466,14.8774,83200.0
2008-11-26 12:30:00,29.0,29.34,29.0,29.27,23000.0,14.8774,15.0518,14.8774,15.0159,23000.0
2008-11-26 12:40:00,29.26,29.6,29.25,29.52,27400.0,15.0108,15.1852,15.0057,15.1442,27400.0
2008-11-26 12:50:00,29.53,29.73,29.47,29.71,29400.0,15.1493,15.2519,15.1185,15.2417,29400.0
2008-11-26 13:00:00,29.73,29.83,29.42,29.43,27100.0,15.2519,15.3032,15.0929,15.098,27100.0
2008-11-26 13:10:00,29.45,29.45,29.0,29.0,29000.0,15.1083,15.1083,14.8774,14.8774,29000.0
2008-11-26 13:20:00,29.02,29.02,28.47,28.5,30500.0,14.8877,14.8877,14.6055,14.6209,30500.0
2008-11-26 13:30:00,28.54,28.54,28.13,28.34,76800.0,14.6414,14.6414,14.4311,14.5388,76800.0
2008-11-26 13:40:00,28.36,28.42,28.14,28.17,42800.0,14.5491,14.5799,14.4362,14.4516,42800.0
2008-11-26 13:50:00,28.17,28.32,27.98,28.07,22300.0,14.4516,14.5286,14.3541,14.4003,22300.0
2008-11-26 14:00:00,28.09,28.19,27.95,28.14,35700.0,14.4106,14.4619,14.3388,14.4362,35700.0
2008-11-26 14:10:00,28.17,28.23,27.97,28.04,30900.0,14.4516,14.4824,14.349,14.3849,30900.0
2008-11-26 14:20:00,28.03,28.1,27.87,27.9,33300.0,14.3798,14.4157,14.2977,14.3131,33300.0
2008-11-26 14:30:00,27.91,27.96,27.59,27.59,43600.0,14.3182,14.3439,14.1541,14.1541,43600.0
2008-11-26 14:40:00,27.6,27.81,27.54,27.69,49500.0,14.1592,14.2669,14.1284,14.2054,49500.0
2008-11-26 14:50:00,27.72,27.91,27.71,27.82,31400.0,14.2208,14.3182,14.2156,14.2721,31400.0
2008-11-26 15:00:00,27.81,27.98,27.77,27.83,32700.0,14.2669,14.3541,14.2464,14.2772,32700.0
2008-11-26 15:10:00,27.81,28.0,27.77,27.87,42700.0,14.2669,14.3644,14.2464,14.2977,42700.0
2008-11-26 15:20:00,27.87,27.91,27.51,27.75,60700.0,14.2977,14.3182,14.113,14.2362,60700.0
2008-11-26 15:30:00,27.73,27.87,27.55,27.77,59100.0,14.2259,14.2977,14.1336,14.2464,59100.0
2008-11-26 15:40:00,27.78,27.84,27.57,27.75,100400.0,14.2515,14.2823,14.1438,14.2362,100400.0
2008-11-26 15:50:00,27.71,28.1,27.61,28.01,171900.0,14.2156,14.4157,14.1643,14.3695,171900.0
2008-11-28 09:30:00,27.75,28.53,26.88,28.11,19600.0,14.2362,14.6363,13.7898,14.4208,19600.0
2008-11-28 09:40:00,28.2,28.2,27.66,27.66,21900.0,14.467,14.467,14.19,14.19,21900.0
2008-11-28 09:50:00,27.62,27.75,27.33,27.71,32200.0,14.1695,14.2362,14.0207,14.2156,32200.0
2008-11-28 10:00:00,27.77,27.97,27.22,27.22,34700.0,14.2464,14.349,13.9643,13.9643,34700.0
2008-11-28 10:10:00,27.19,27.42,26.96,27.42,30500.0,13.9489,14.0669,13.8309,14.0669,30500.0
2008-11-28 10:20:00,27.48,27.8,27.48,27.62,11400.0,14.0976,14.2618,14.0976,14.1695,11400.0
2008-11-28 10:30:00,27.63,27.63,27.35,27.35,11800.0,14.1746,14.1746,14.0309,14.0309,11800.0
2008-11-28 10:40:00,27.35,27.71,27.35,27.62,14200.0,14.0309,14.2156,14.0309,14.1695,14200.0
2008-11-28 10:50:00,27.58,27.7,27.49,27.7,10000.0,14.1489,14.2105,14.1028,14.2105,10000.0
2008-11-28 11:00:00,27.66,27.89,27.6,27.63,22200.0,14.19,14.308,14.1592,14.1746,22200.0
2008-11-28 11:10:00,27.64,27.77,27.45,27.49,16600.0,14.1797,14.2464,14.0823,14.1028,16600.0
2008-11-28 11:20:00,27.47,27.55,27.36,27.49,12500.0,14.0925,14.1336,14.0361,14.1028,12500.0
2008-11-28 11:30:00,27.43,27.45,27.03,27.17,13600.0,14.072,14.0823,13.8668,13.9386,13600.0
2008-11-28 11:40:00,27.16,27.27,26.95,26.96,28200.0,13.9335,13.9899,13.8257,13.8309,28200.0
2008-11-28 11:50:00,27.0,27.07,26.95,26.98,15600.0,13.8514,13.8873,13.8257,13.8411,15600.0
2008-11-28 12:00:00,26.98,27.02,26.88,26.91,9600.0,13.8411,13.8617,13.7898,13.8052,9600.0
2008-11-28 12:10:00,26.91,26.99,26.58,26.62,18500.0,13.8052,13.8463,13.6359,13.6564,18500.0
2008-11-28 12:20:00,26.62,26.9,26.62,26.9,15100.0,13.6564,13.8001,13.6564,13.8001,15100.0
2008-11-28 12:30:00,26.89,27.12,26.69,26.72,29500.0,13.795,13.913,13.6924,13.7078,29500.0
2008-11-28 12:40:00,26.71,27.29,26.69,27.12,55500.0,13.7026,14.0002,13.6924,13.913,55500.0
2008-11-28 12:50:00,27.17,27.76,27.06,27.38,152800.0,13.9386,14.2413,13.8822,14.0463,152800.0
2008-11-28 13:00:00,27.06,27.36,27.06,27.36,284700.0,13.8822,14.0361,13.8822,14.0361,284700.0
2008-11-28 13:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:20:00,27.36,27.36,27.36,27.36,18800.0,14.0361,14.0361,14.0361,14.0361,18800.0
2008-11-28 13:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 13:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:20:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 14:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:00:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:10:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:20:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:30:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:40:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-11-28 15:50:00,27.36,27.36,27.36,27.36,0.0,14.0361,14.0361,14.0361,14.0361,0.0
2008-12-01 09:30:00,27.36,28.05,26.1,26.1,79000.0,14.0361,14.3901,13.3897,13.3897,79000.0
2008-12-01 09:40:00,26.1,26.11,25.55,26.09,69900.0,13.3897,13.3948,13.1075,13.3846,69900.0
2008-12-01 09:50:00,26.04,26.53,25.7,26.37,34900.0,13.3589,13.6103,13.1845,13.5282,34900.0
2008-12-01 10:00:00,26.37,26.4,25.97,26.12,25600.0,13.5282,13.5436,13.323,13.3999,25600.0
2008-12-01 10:10:00,26.13,26.55,26.13,26.38,14100.0,13.4051,13.6205,13.4051,13.5333,14100.0
2008-12-01 10:20:00,26.34,26.54,26.1,26.1,22100.0,13.5128,13.6154,13.3897,13.3897,22100.0
2008-12-01 10:30:00,26.09,26.32,26.0,26.29,19600.0,13.3846,13.5025,13.3384,13.4872,19600.0
2008-12-01 10:40:00,26.26,26.55,26.26,26.43,37000.0,13.4718,13.6205,13.4718,13.559,37000.0
2008-12-01 10:50:00,26.5,26.55,26.33,26.35,10500.0,13.5949,13.6205,13.5077,13.5179,10500.0
2008-12-01 11:00:00,26.35,26.35,26.05,26.21,11600.0,13.5179,13.5179,13.364,13.4461,11600.0
2008-12-01 11:10:00,26.16,26.3,26.14,26.27,10200.0,13.4205,13.4923,13.4102,13.4769,10200.0
2008-12-01 11:20:00,26.26,26.28,26.0,26.01,19400.0,13.4718,13.482,13.3384,13.3435,19400.0
2008-12-01 11:30:00,26.05,26.46,26.0,26.43,11900.0,13.364,13.5744,13.3384,13.559,11900.0
2008-12-01 11:40:00,26.5,26.8,26.5,26.72,19400.0,13.5949,13.7488,13.5949,13.7078,19400.0
2008-12-01 11:50:00,26.72,26.79,26.58,26.64,20900.0,13.7078,13.7437,13.6359,13.6667,20900.0
2008-12-01 12:00:00,26.65,26.65,26.2,26.32,14900.0,13.6718,13.6718,13.441,13.5025,14900.0
2008-12-01 12:10:00,26.37,26.41,26.23,26.35,12300.0,13.5282,13.5487,13.4564,13.5179,12300.0
2008-12-01 12:20:00,26.32,26.32,26.05,26.15,12600.0,13.5025,13.5025,13.364,13.4153,12600.0
2008-12-01 12:30:00,26.19,26.53,26.19,26.34,21200.0,13.4359,13.6103,13.4359,13.5128,21200.0
2008-12-01 12:40:00,26.34,26.53,26.29,26.37,12200.0,13.5128,13.6103,13.4872,13.5282,12200.0
2008-12-01 12:50:00,26.36,26.43,26.16,26.17,15000.0,13.5231,13.559,13.4205,13.4256,15000.0
2008-12-01 13:00:00,26.14,26.31,26.14,26.31,8500.0,13.4102,13.4974,13.4102,13.4974,8500.0
2008-12-01 13:10:00,26.33,26.48,26.29,26.39,11700.0,13.5077,13.5846,13.4872,13.5385,11700.0
2008-12-01 13:20:00,26.42,26.42,26.02,26.05,19800.0,13.5538,13.5538,13.3486,13.364,19800.0
2008-12-01 13:30:00,26.04,26.2,26.0,26.0,16400.0,13.3589,13.441,13.3384,13.3384,16400.0
2008-12-01 13:40:00,26.03,26.17,26.0,26.1,25000.0,13.3538,13.4256,13.3384,13.3897,25000.0
2008-12-01 13:50:00,26.11,26.21,26.03,26.12,9300.0,13.3948,13.4461,13.3538,13.3999,9300.0
2008-12-01 14:00:00,26.13,26.14,25.84,25.89,15300.0,13.4051,13.4102,13.2563,13.2819,15300.0
2008-12-01 14:10:00,25.88,26.0,25.81,25.83,8900.0,13.2768,13.3384,13.2409,13.2512,8900.0
2008-12-01 14:20:00,25.88,26.17,25.81,26.05,15100.0,13.2768,13.4256,13.2409,13.364,15100.0
2008-12-01 14:30:00,26.03,26.34,25.77,25.82,27300.0,13.3538,13.5128,13.2204,13.246,27300.0
2008-12-01 14:40:00,25.85,26.31,25.85,26.28,25900.0,13.2614,13.4974,13.2614,13.482,25900.0
2008-12-01 14:50:00,26.29,26.55,26.17,26.24,32600.0,13.4872,13.6205,13.4256,13.4615,32600.0
2008-12-01 15:00:00,26.24,26.24,25.93,25.94,33800.0,13.4615,13.4615,13.3025,13.3076,33800.0
2008-12-01 15:10:00,25.94,26.2,25.88,26.09,48100.0,13.3076,13.441,13.2768,13.3846,48100.0
2008-12-01 15:20:00,26.09,26.1,25.72,25.72,59400.0,13.3846,13.3897,13.1947,13.1947,59400.0
2008-12-01 15:30:00,25.72,25.93,25.41,25.53,117500.0,13.1947,13.3025,13.0357,13.0973,117500.0
2008-12-01 15:40:00,25.52,25.63,25.0,25.18,125100.0,13.0921,13.1486,12.8254,12.9177,125100.0
2008-12-01 15:50:00,25.18,25.27,23.1,23.29,408900.0,12.9177,12.9639,11.8506,11.9481,408900.0
2008-12-02 09:30:00,23.94,25.0,23.94,24.82,111000.0,12.2816,12.8254,12.2816,12.733,111000.0
2008-12-02 09:40:00,24.81,25.0,24.39,24.84,109700.0,12.7279,12.8254,12.5124,12.7433,109700.0
2008-12-02 09:50:00,24.84,25.19,24.67,25.0,88100.0,12.7433,12.9228,12.6561,12.8254,88100.0
2008-12-02 10:00:00,25.02,25.76,24.94,25.67,73800.0,12.8356,13.2153,12.7946,13.1691,73800.0
2008-12-02 10:10:00,25.7,25.82,25.32,25.47,50100.0,13.1845,13.246,12.9895,13.0665,50100.0
2008-12-02 10:20:00,25.48,25.53,25.05,25.1,65600.0,13.0716,13.0973,12.851,12.8767,65600.0
2008-12-02 10:30:00,25.11,25.11,24.86,24.99,39500.0,12.8818,12.8818,12.7535,12.8202,39500.0
2008-12-02 10:40:00,25.01,25.13,24.91,25.02,31700.0,12.8305,12.8921,12.7792,12.8356,31700.0
2008-12-02 10:50:00,25.03,25.18,24.94,24.97,34800.0,12.8408,12.9177,12.7946,12.81,34800.0
2008-12-02 11:00:00,25.02,25.33,24.93,25.16,25600.0,12.8356,12.9947,12.7895,12.9074,25600.0
2008-12-02 11:10:00,25.24,25.36,25.12,25.35,22500.0,12.9485,13.0101,12.8869,13.0049,22500.0
2008-12-02 11:20:00,25.39,25.7,25.3,25.49,16500.0,13.0254,13.1845,12.9793,13.0767,16500.0
2008-12-02 11:30:00,25.57,25.63,25.21,25.21,46900.0,13.1178,13.1486,12.9331,12.9331,46900.0
2008-12-02 11:40:00,25.2,25.46,25.15,25.39,13000.0,12.928,13.0614,12.9023,13.0254,13000.0
2008-12-02 11:50:00,25.39,25.45,25.24,25.24,24600.0,13.0254,13.0562,12.9485,12.9485,24600.0
2008-12-02 12:00:00,25.28,25.4,25.27,25.36,15300.0,12.969,13.0306,12.9639,13.0101,15300.0
2008-12-02 12:10:00,25.36,25.45,25.33,25.4,21600.0,13.0101,13.0562,12.9947,13.0306,21600.0
2008-12-02 12:20:00,25.4,25.64,25.35,25.55,42300.0,13.0306,13.1537,13.0049,13.1075,42300.0
2008-12-02 12:30:00,25.55,25.69,25.45,25.53,56500.0,13.1075,13.1793,13.0562,13.0973,56500.0
2008-12-02 12:40:00,25.49,25.76,25.37,25.74,26600.0,13.0767,13.2153,13.0152,13.205,26600.0
2008-12-02 12:50:00,25.73,26.09,25.64,26.09,27800.0,13.1999,13.3846,13.1537,13.3846,27800.0
2008-12-02 13:00:00,26.03,26.07,25.74,25.84,16100.0,13.3538,13.3743,13.205,13.2563,16100.0
2008-12-02 13:10:00,25.84,26.09,25.76,26.04,10600.0,13.2563,13.3846,13.2153,13.3589,10600.0
2008-12-02 13:20:00,26.06,26.09,25.78,25.81,22000.0,13.3692,13.3846,13.2255,13.2409,22000.0
2008-12-02 13:30:00,25.83,25.83,25.42,25.42,26400.0,13.2512,13.2512,13.0408,13.0408,26400.0
2008-12-02 13:40:00,25.39,25.78,25.38,25.54,23400.0,13.0254,13.2255,13.0203,13.1024,23400.0
2008-12-02 13:50:00,25.54,25.54,25.12,25.13,17600.0,13.1024,13.1024,12.8869,12.8921,17600.0
2008-12-02 14:00:00,25.1,25.3,24.75,24.81,32200.0,12.8767,12.9793,12.6971,12.7279,32200.0
2008-12-02 14:10:00,24.86,24.91,24.49,24.65,52200.0,12.7535,12.7792,12.5637,12.6458,52200.0
2008-12-02 14:20:00,24.58,24.7,24.41,24.7,17600.0,12.6099,12.6715,12.5227,12.6715,17600.0
2008-12-02 14:30:00,24.71,25.03,24.6,24.9,20300.0,12.6766,12.8408,12.6202,12.7741,20300.0
2008-12-02 14:40:00,24.9,25.34,24.9,25.34,25700.0,12.7741,12.9998,12.7741,12.9998,25700.0
2008-12-02 14:50:00,25.32,25.92,25.21,25.87,22900.0,12.9895,13.2973,12.9331,13.2717,22900.0
2008-12-02 15:00:00,25.86,25.86,25.5,25.58,39500.0,13.2666,13.2666,13.0819,13.1229,39500.0
2008-12-02 15:10:00,25.59,25.83,25.33,25.65,64100.0,13.128,13.2512,12.9947,13.1588,64100.0
2008-12-02 15:20:00,25.69,25.99,25.69,25.98,108200.0,13.1793,13.3332,13.1793,13.3281,108200.0
2008-12-02 15:30:00,25.98,26.37,25.75,26.32,120400.0,13.3281,13.5282,13.2101,13.5025,120400.0
2008-12-02 15:40:00,26.25,26.31,25.69,25.79,164200.0,13.4666,13.4974,13.1793,13.2306,164200.0
2008-12-02 15:50:00,25.79,26.74,25.65,26.35,407200.0,13.2306,13.718,13.1588,13.5179,407200.0
2008-12-03 09:30:00,25.31,26.73,25.22,26.07,63900.0,12.9844,13.7129,12.9382,13.3743,63900.0
2008-12-03 09:40:00,26.14,26.38,25.83,26.28,43800.0,13.4102,13.5333,13.2512,13.482,43800.0
2008-12-03 09:50:00,26.18,26.32,25.94,26.04,61600.0,13.4307,13.5025,13.3076,13.3589,61600.0
2008-12-03 10:00:00,25.96,26.33,25.82,25.89,61600.0,13.3179,13.5077,13.246,13.2819,61600.0
2008-12-03 10:10:00,25.9,26.0,25.6,25.82,53000.0,13.2871,13.3384,13.1332,13.246,53000.0
2008-12-03 10:20:00,25.83,26.24,25.74,26.24,39200.0,13.2512,13.4615,13.205,13.4615,39200.0
2008-12-03 10:30:00,26.23,26.75,26.16,26.39,39900.0,13.4564,13.7231,13.4205,13.5385,39900.0
2008-12-03 10:40:00,26.37,26.87,26.36,26.81,31800.0,13.5282,13.7847,13.5231,13.7539,31800.0
2008-12-03 10:50:00,26.85,27.7,26.81,27.53,44800.0,13.7744,14.2105,13.7539,14.1233,44800.0
2008-12-03 11:00:00,27.59,27.65,26.86,26.94,26800.0,14.1541,14.1849,13.7796,13.8206,26800.0
2008-12-03 11:10:00,26.95,27.34,26.9,27.13,22900.0,13.8257,14.0258,13.8001,13.9181,22900.0
2008-12-03 11:20:00,27.14,27.22,26.82,26.87,28400.0,13.9232,13.9643,13.7591,13.7847,28400.0
2008-12-03 11:30:00,26.84,27.07,26.76,26.96,9600.0,13.7693,13.8873,13.7283,13.8309,9600.0
2008-12-03 11:40:00,26.99,27.23,26.85,27.0,16700.0,13.8463,13.9694,13.7744,13.8514,16700.0
2008-12-03 11:50:00,27.02,27.39,27.02,27.12,13800.0,13.8617,14.0515,13.8617,13.913,13800.0
2008-12-03 12:00:00,27.15,27.15,26.6,26.63,12100.0,13.9283,13.9283,13.6462,13.6616,12100.0
2008-12-03 12:10:00,26.6,26.82,26.46,26.51,17300.0,13.6462,13.7591,13.5744,13.6,17300.0
2008-12-03 12:20:00,26.51,26.7,26.38,26.7,15700.0,13.6,13.6975,13.5333,13.6975,15700.0
2008-12-03 12:30:00,26.71,26.79,26.53,26.79,16900.0,13.7026,13.7437,13.6103,13.7437,16900.0
2008-12-03 12:40:00,26.76,26.89,26.48,26.71,18900.0,13.7283,13.795,13.5846,13.7026,18900.0
2008-12-03 12:50:00,26.73,26.98,26.59,26.74,13500.0,13.7129,13.8411,13.6411,13.718,13500.0
2008-12-03 13:00:00,26.77,26.93,26.56,26.72,25000.0,13.7334,13.8155,13.6257,13.7078,25000.0
2008-12-03 13:10:00,26.66,26.8,26.54,26.54,18800.0,13.677,13.7488,13.6154,13.6154,18800.0
2008-12-03 13:20:00,26.57,26.75,26.17,26.21,30000.0,13.6308,13.7231,13.4256,13.4461,30000.0
2008-12-03 13:30:00,26.15,26.3,26.15,26.27,20700.0,13.4153,13.4923,13.4153,13.4769,20700.0
2008-12-03 13:40:00,26.19,26.52,26.15,26.52,26900.0,13.4359,13.6051,13.4153,13.6051,26900.0
2008-12-03 13:50:00,26.48,26.73,26.33,26.59,22100.0,13.5846,13.7129,13.5077,13.6411,22100.0
2008-12-03 14:00:00,26.62,27.11,26.56,26.94,39500.0,13.6564,13.9078,13.6257,13.8206,39500.0
2008-12-03 14:10:00,26.9,27.32,26.85,27.22,26200.0,13.8001,14.0156,13.7744,13.9643,26200.0
2008-12-03 14:20:00,27.25,27.53,27.16,27.24,23900.0,13.9796,14.1233,13.9335,13.9745,23900.0
2008-12-03 14:30:00,27.23,27.58,27.14,27.26,26100.0,13.9694,14.1489,13.9232,13.9848,26100.0
2008-12-03 14:40:00,27.27,27.61,27.27,27.43,21800.0,13.9899,14.1643,13.9899,14.072,21800.0
2008-12-03 14:50:00,27.45,27.65,27.11,27.11,25000.0,14.0823,14.1849,13.9078,13.9078,25000.0
2008-12-03 15:00:00,27.12,27.42,26.88,27.33,26900.0,13.913,14.0669,13.7898,14.0207,26900.0
2008-12-03 15:10:00,27.39,27.39,27.06,27.13,25000.0,14.0515,14.0515,13.8822,13.9181,25000.0
2008-12-03 15:20:00,27.16,27.41,26.93,27.2,24800.0,13.9335,14.0617,13.8155,13.954,24800.0
2008-12-03 15:30:00,27.24,27.57,27.2,27.48,52100.0,13.9745,14.1438,13.954,14.0976,52100.0
2008-12-03 15:40:00,27.5,28.34,27.46,28.17,94600.0,14.1079,14.5388,14.0874,14.4516,94600.0
2008-12-03 15:50:00,28.16,28.47,27.77,28.23,227100.0,14.4465,14.6055,14.2464,14.4824,227100.0
2008-12-04 09:30:00,27.6,27.98,26.71,27.59,24600.0,14.1592,14.3541,13.7026,14.1541,24600.0
2008-12-04 09:40:00,27.67,28.15,27.64,28.14,21200.0,14.1951,14.4414,14.1797,14.4362,21200.0
2008-12-04 09:50:00,28.14,28.57,27.94,27.94,39000.0,14.4362,14.6568,14.3336,14.3336,39000.0
2008-12-04 10:00:00,27.89,28.23,27.53,27.56,53700.0,14.308,14.4824,14.1233,14.1387,53700.0
2008-12-04 10:10:00,27.5,27.78,27.5,27.78,25700.0,14.1079,14.2515,14.1079,14.2515,25700.0
2008-12-04 10:20:00,27.78,28.05,27.68,27.89,22100.0,14.2515,14.3901,14.2002,14.308,22100.0
2008-12-04 10:30:00,27.9,28.44,27.89,28.39,42700.0,14.3131,14.5901,14.308,14.5645,42700.0
2008-12-04 10:40:00,28.4,28.75,28.4,28.64,68000.0,14.5696,14.7492,14.5696,14.6927,68000.0
2008-12-04 10:50:00,28.61,29.03,28.54,28.97,51900.0,14.6773,14.8928,14.6414,14.862,51900.0
2008-12-04 11:00:00,28.97,28.97,28.66,28.67,17400.0,14.862,14.862,14.703,14.7081,17400.0
2008-12-04 11:10:00,28.64,28.85,28.34,28.49,22400.0,14.6927,14.8005,14.5388,14.6158,22400.0
2008-12-04 11:20:00,28.49,28.79,28.38,28.58,26600.0,14.6158,14.7697,14.5594,14.662,26600.0
2008-12-04 11:30:00,28.52,28.58,28.25,28.48,8900.0,14.6312,14.662,14.4927,14.6107,8900.0
2008-12-04 11:40:00,28.5,28.51,28.12,28.18,16500.0,14.6209,14.626,14.426,14.4568,16500.0
2008-12-04 11:50:00,28.19,28.69,28.13,28.55,14900.0,14.4619,14.7184,14.4311,14.6466,14900.0
2008-12-04 12:00:00,28.56,28.57,28.12,28.24,16400.0,14.6517,14.6568,14.426,14.4875,16400.0
2008-12-04 12:10:00,28.24,28.37,28.12,28.16,12500.0,14.4875,14.5542,14.426,14.4465,12500.0
2008-12-04 12:20:00,28.13,28.14,27.78,27.91,21400.0,14.4311,14.4362,14.2515,14.3182,21400.0
2008-12-04 12:30:00,27.92,28.14,27.82,28.14,12000.0,14.3234,14.4362,14.2721,14.4362,12000.0
2008-12-04 12:40:00,28.11,28.23,28.07,28.15,8100.0,14.4208,14.4824,14.4003,14.4414,8100.0
2008-12-04 12:50:00,28.12,28.23,28.06,28.08,7000.0,14.426,14.4824,14.3952,14.4055,7000.0
2008-12-04 13:00:00,28.06,28.15,27.83,27.95,9600.0,14.3952,14.4414,14.2772,14.3388,9600.0
2008-12-04 13:10:00,27.94,27.96,27.68,27.71,6800.0,14.3336,14.3439,14.2002,14.2156,6800.0
2008-12-04 13:20:00,27.67,27.76,27.62,27.64,5300.0,14.1951,14.2413,14.1695,14.1797,5300.0
2008-12-04 13:30:00,27.63,28.14,27.61,28.12,20300.0,14.1746,14.4362,14.1643,14.426,20300.0
2008-12-04 13:40:00,28.03,28.37,28.03,28.35,15900.0,14.3798,14.5542,14.3798,14.544,15900.0
2008-12-04 13:50:00,28.3,28.46,28.2,28.29,10100.0,14.5183,14.6004,14.467,14.5132,10100.0
2008-12-04 14:00:00,28.32,28.53,28.3,28.3,8900.0,14.5286,14.6363,14.5183,14.5183,8900.0
2008-12-04 14:10:00,28.32,28.4,28.03,28.06,10400.0,14.5286,14.5696,14.3798,14.3952,10400.0
2008-12-04 14:20:00,28.08,28.26,28.07,28.18,9400.0,14.4055,14.4978,14.4003,14.4568,9400.0
2008-12-04 14:30:00,28.21,28.45,28.12,28.43,17700.0,14.4721,14.5953,14.426,14.585,17700.0
2008-12-04 14:40:00,28.42,28.42,27.96,28.23,20800.0,14.5799,14.5799,14.3439,14.4824,20800.0
2008-12-04 14:50:00,28.28,28.45,28.16,28.19,28900.0,14.5081,14.5953,14.4465,14.4619,28900.0
2008-12-04 15:00:00,28.2,28.28,27.38,27.45,59500.0,14.467,14.5081,14.0463,14.0823,59500.0
2008-12-04 15:10:00,27.5,27.75,26.87,27.2,48500.0,14.1079,14.2362,13.7847,13.954,48500.0
2008-12-04 15:20:00,27.2,27.36,26.96,27.14,72600.0,13.954,14.0361,13.8309,13.9232,72600.0
2008-12-04 15:30:00,27.05,27.11,26.47,26.48,93900.0,13.877,13.9078,13.5795,13.5846,93900.0
2008-12-04 15:40:00,26.48,27.35,26.46,27.14,88600.0,13.5846,14.0309,13.5744,13.9232,88600.0
2008-12-04 15:50:00,27.15,27.15,26.42,26.58,194500.0,13.9283,13.9283,13.5538,13.6359,194500.0
2008-12-05 09:30:00,26.65,27.09,26.24,26.94,27600.0,13.6718,13.8976,13.4615,13.8206,27600.0
2008-12-05 09:40:00,26.92,27.16,26.53,26.53,37100.0,13.8104,13.9335,13.6103,13.6103,37100.0
2008-12-05 09:50:00,26.47,26.94,26.41,26.62,18000.0,13.5795,13.8206,13.5487,13.6564,18000.0
2008-12-05 10:00:00,26.62,26.84,26.45,26.71,19300.0,13.6564,13.7693,13.5692,13.7026,19300.0
2008-12-05 10:10:00,26.7,26.72,26.49,26.56,12200.0,13.6975,13.7078,13.5898,13.6257,12200.0
2008-12-05 10:20:00,26.52,26.93,26.4,26.86,19400.0,13.6051,13.8155,13.5436,13.7796,19400.0
2008-12-05 10:30:00,26.86,26.98,26.66,26.78,14400.0,13.7796,13.8411,13.677,13.7385,14400.0
2008-12-05 10:40:00,26.78,26.87,26.63,26.83,9700.0,13.7385,13.7847,13.6616,13.7642,9700.0
2008-12-05 10:50:00,26.88,27.29,26.74,27.07,13600.0,13.7898,14.0002,13.718,13.8873,13600.0
2008-12-05 11:00:00,27.12,27.32,27.12,27.23,17600.0,13.913,14.0156,13.913,13.9694,17600.0
2008-12-05 11:10:00,27.22,27.55,27.17,27.52,33000.0,13.9643,14.1336,13.9386,14.1182,33000.0
2008-12-05 11:20:00,27.51,27.59,27.31,27.36,11600.0,14.113,14.1541,14.0104,14.0361,11600.0
2008-12-05 11:30:00,27.36,27.54,27.27,27.46,11200.0,14.0361,14.1284,13.9899,14.0874,11200.0
2008-12-05 11:40:00,27.46,27.6,27.39,27.51,8100.0,14.0874,14.1592,14.0515,14.113,8100.0
2008-12-05 11:50:00,27.49,27.6,27.35,27.37,6700.0,14.1028,14.1592,14.0309,14.0412,6700.0
2008-12-05 12:00:00,27.44,27.64,27.33,27.64,7100.0,14.0771,14.1797,14.0207,14.1797,7100.0
2008-12-05 12:10:00,27.64,27.64,27.34,27.44,9600.0,14.1797,14.1797,14.0258,14.0771,9600.0
2008-12-05 12:20:00,27.45,27.48,27.1,27.24,14700.0,14.0823,14.0976,13.9027,13.9745,14700.0
2008-12-05 12:30:00,27.24,27.24,26.82,26.97,20200.0,13.9745,13.9745,13.7591,13.836,20200.0
2008-12-05 12:40:00,26.97,27.03,26.69,26.82,9500.0,13.836,13.8668,13.6924,13.7591,9500.0
2008-12-05 12:50:00,26.8,26.8,26.67,26.77,4900.0,13.7488,13.7488,13.6821,13.7334,4900.0
2008-12-05 13:00:00,26.77,27.1,26.77,27.05,6600.0,13.7334,13.9027,13.7334,13.877,6600.0
2008-12-05 13:10:00,26.98,27.19,26.96,26.96,7200.0,13.8411,13.9489,13.8309,13.8309,7200.0
2008-12-05 13:20:00,26.96,27.2,26.92,27.09,9800.0,13.8309,13.954,13.8104,13.8976,9800.0
2008-12-05 13:30:00,27.17,27.37,27.16,27.37,9200.0,13.9386,14.0412,13.9335,14.0412,9200.0
2008-12-05 13:40:00,27.33,27.33,27.21,27.25,9700.0,14.0207,14.0207,13.9591,13.9796,9700.0
2008-12-05 13:50:00,27.26,27.6,27.25,27.42,19600.0,13.9848,14.1592,13.9796,14.0669,19600.0
2008-12-05 14:00:00,27.44,27.48,27.17,27.21,14800.0,14.0771,14.0976,13.9386,13.9591,14800.0
2008-12-05 14:10:00,27.2,27.39,27.12,27.39,10700.0,13.954,14.0515,13.913,14.0515,10700.0
2008-12-05 14:20:00,27.44,27.47,27.14,27.14,17600.0,14.0771,14.0925,13.9232,13.9232,17600.0
2008-12-05 14:30:00,27.14,27.35,27.13,27.35,14400.0,13.9232,14.0309,13.9181,14.0309,14400.0
2008-12-05 14:40:00,27.37,28.06,27.36,27.94,32100.0,14.0412,14.3952,14.0361,14.3336,32100.0
2008-12-05 14:50:00,27.91,28.22,27.72,28.11,27100.0,14.3182,14.4773,14.2208,14.4208,27100.0
2008-12-05 15:00:00,28.18,28.48,28.13,28.37,56600.0,14.4568,14.6107,14.4311,14.5542,56600.0
2008-12-05 15:10:00,28.38,28.96,28.29,28.83,44100.0,14.5594,14.8569,14.5132,14.7902,44100.0
2008-12-05 15:20:00,28.78,29.0,28.54,28.98,34200.0,14.7646,14.8774,14.6414,14.8672,34200.0
2008-12-05 15:30:00,28.97,29.8,28.92,29.65,104500.0,14.862,15.2878,14.8364,15.2109,104500.0
2008-12-05 15:40:00,29.7,29.8,28.9,29.15,61400.0,15.2365,15.2878,14.8261,14.9544,61400.0
2008-12-05 15:50:00,29.16,30.08,28.91,29.89,341400.0,14.9595,15.4315,14.8313,15.334,341400.0
2008-12-08 09:30:00,30.31,31.17,30.0,30.83,62600.0,15.5495,15.9907,15.3904,15.8162,62600.0
2008-12-08 09:40:00,30.88,31.4,30.38,30.51,39000.0,15.8419,16.1087,15.5854,15.6521,39000.0
2008-12-08 09:50:00,30.48,30.48,29.61,29.61,36100.0,15.6367,15.6367,15.1904,15.1904,36100.0
2008-12-08 10:00:00,29.62,29.88,29.4,29.79,44800.0,15.1955,15.3289,15.0826,15.2827,44800.0
2008-12-08 10:10:00,29.72,29.92,28.99,29.34,30200.0,15.2468,15.3494,14.8723,15.0518,30200.0
2008-12-08 10:20:00,29.3,29.41,29.05,29.14,43600.0,15.0313,15.0878,14.9031,14.9492,43600.0
2008-12-08 10:30:00,29.13,29.31,28.95,29.26,47100.0,14.9441,15.0365,14.8518,15.0108,47100.0
2008-12-08 10:40:00,29.29,29.7,29.29,29.53,25600.0,15.0262,15.2365,15.0262,15.1493,25600.0
2008-12-08 10:50:00,29.52,29.71,29.41,29.42,36500.0,15.1442,15.2417,15.0878,15.0929,36500.0
2008-12-08 11:00:00,29.47,29.71,29.25,29.35,25300.0,15.1185,15.2417,15.0057,15.057,25300.0
2008-12-08 11:10:00,29.38,29.39,29.24,29.39,17300.0,15.0724,15.0775,15.0005,15.0775,17300.0
2008-12-08 11:20:00,29.36,29.66,29.31,29.63,18500.0,15.0621,15.216,15.0365,15.2006,18500.0
2008-12-08 11:30:00,29.61,29.77,29.56,29.65,33000.0,15.1904,15.2724,15.1647,15.2109,33000.0
2008-12-08 11:40:00,29.65,29.73,29.48,29.6,24000.0,15.2109,15.2519,15.1237,15.1852,24000.0
2008-12-08 11:50:00,29.6,29.71,29.53,29.65,27100.0,15.1852,15.2417,15.1493,15.2109,27100.0
2008-12-08 12:00:00,29.64,29.83,29.64,29.75,15500.0,15.2058,15.3032,15.2058,15.2622,15500.0
2008-12-08 12:10:00,29.75,29.82,29.74,29.8,26900.0,15.2622,15.2981,15.2571,15.2878,26900.0
2008-12-08 12:20:00,29.8,29.8,29.67,29.74,19300.0,15.2878,15.2878,15.2211,15.2571,19300.0
2008-12-08 12:30:00,29.75,29.88,29.69,29.78,34300.0,15.2622,15.3289,15.2314,15.2776,34300.0
2008-12-08 12:40:00,29.79,29.82,29.64,29.65,29100.0,15.2827,15.2981,15.2058,15.2109,29100.0
2008-12-08 12:50:00,29.67,29.74,29.55,29.62,54600.0,15.2211,15.2571,15.1596,15.1955,54600.0
2008-12-08 13:00:00,29.64,29.64,29.43,29.5,47200.0,15.2058,15.2058,15.098,15.1339,47200.0
2008-12-08 13:10:00,29.5,29.62,29.45,29.48,31400.0,15.1339,15.1955,15.1083,15.1237,31400.0
2008-12-08 13:20:00,29.48,29.73,29.44,29.69,21800.0,15.1237,15.2519,15.1032,15.2314,21800.0
2008-12-08 13:30:00,29.63,29.71,29.48,29.58,20200.0,15.2006,15.2417,15.1237,15.175,20200.0
2008-12-08 13:40:00,29.57,29.59,29.4,29.44,28600.0,15.1698,15.1801,15.0826,15.1032,28600.0
2008-12-08 13:50:00,29.44,29.48,29.3,29.38,26500.0,15.1032,15.1237,15.0313,15.0724,26500.0
2008-12-08 14:00:00,29.35,29.49,29.34,29.46,20900.0,15.057,15.1288,15.0518,15.1134,20900.0
2008-12-08 14:10:00,29.46,29.5,29.38,29.42,29800.0,15.1134,15.1339,15.0724,15.0929,29800.0
2008-12-08 14:20:00,29.41,29.49,29.31,29.37,82700.0,15.0878,15.1288,15.0365,15.0672,82700.0
2008-12-08 14:30:00,29.38,29.47,29.31,29.32,104100.0,15.0724,15.1185,15.0365,15.0416,104100.0
2008-12-08 14:40:00,29.32,29.58,29.31,29.56,20600.0,15.0416,15.175,15.0365,15.1647,20600.0
2008-12-08 14:50:00,29.53,29.66,29.46,29.57,56400.0,15.1493,15.216,15.1134,15.1698,56400.0
2008-12-08 15:00:00,29.56,30.06,29.48,30.05,46100.0,15.1647,15.4212,15.1237,15.4161,46100.0
2008-12-08 15:10:00,30.05,30.25,29.82,29.84,75000.0,15.4161,15.5187,15.2981,15.3084,75000.0
2008-12-08 15:20:00,29.84,30.22,29.83,30.05,52800.0,15.3084,15.5033,15.3032,15.4161,52800.0
2008-12-08 15:30:00,30.05,30.12,29.65,29.65,87500.0,15.4161,15.452,15.2109,15.2109,87500.0
2008-12-08 15:40:00,29.7,29.93,29.52,29.7,145000.0,15.2365,15.3545,15.1442,15.2365,145000.0
2008-12-08 15:50:00,29.69,30.33,29.64,30.22,481900.0,15.2314,15.5597,15.2058,15.5033,481900.0
2008-12-09 09:30:00,29.44,30.05,28.07,29.87,61200.0,15.1032,15.4161,14.4003,15.3237,61200.0
2008-12-09 09:40:00,29.91,29.92,29.25,29.26,59700.0,15.3443,15.3494,15.0057,15.0108,59700.0
2008-12-09 09:50:00,29.29,29.3,28.72,28.85,34000.0,15.0262,15.0313,14.7338,14.8005,34000.0
2008-12-09 10:00:00,28.89,29.15,28.83,28.83,63900.0,14.821,14.9544,14.7902,14.7902,63900.0
2008-12-09 10:10:00,28.87,29.63,28.8,29.45,40400.0,14.8107,15.2006,14.7748,15.1083,40400.0
2008-12-09 10:20:00,29.46,29.63,29.41,29.56,35100.0,15.1134,15.2006,15.0878,15.1647,35100.0
2008-12-09 10:30:00,29.6,29.75,29.36,29.55,67900.0,15.1852,15.2622,15.0621,15.1596,67900.0
2008-12-09 10:40:00,29.57,30.11,29.52,30.05,79200.0,15.1698,15.4469,15.1442,15.4161,79200.0
2008-12-09 10:50:00,30.05,30.13,29.73,29.83,33500.0,15.4161,15.4571,15.2519,15.3032,33500.0
2008-12-09 11:00:00,29.85,30.0,29.7,29.75,24400.0,15.3135,15.3904,15.2365,15.2622,24400.0
2008-12-09 11:10:00,29.8,29.98,29.76,29.8,27800.0,15.2878,15.3802,15.2673,15.2878,27800.0
2008-12-09 11:20:00,29.81,29.83,29.47,29.55,24600.0,15.293,15.3032,15.1185,15.1596,24600.0
2008-12-09 11:30:00,29.54,29.92,29.52,29.76,21200.0,15.1545,15.3494,15.1442,15.2673,21200.0
2008-12-09 11:40:00,29.74,30.11,29.72,29.9,25200.0,15.2571,15.4469,15.2468,15.3391,25200.0
2008-12-09 11:50:00,29.95,30.14,29.69,29.83,30900.0,15.3648,15.4623,15.2314,15.3032,30900.0
2008-12-09 12:00:00,29.85,30.2,29.68,30.01,37000.0,15.3135,15.493,15.2263,15.3956,37000.0
2008-12-09 12:10:00,30.05,30.15,29.86,30.08,17800.0,15.4161,15.4674,15.3186,15.4315,17800.0
2008-12-09 12:20:00,30.12,30.12,29.74,29.87,21500.0,15.452,15.452,15.2571,15.3237,21500.0
2008-12-09 12:30:00,29.93,30.17,29.89,30.07,21500.0,15.3545,15.4777,15.334,15.4263,21500.0
2008-12-09 12:40:00,30.09,30.2,29.89,29.89,25600.0,15.4366,15.493,15.334,15.334,25600.0
2008-12-09 12:50:00,29.92,30.13,29.83,29.85,20800.0,15.3494,15.4571,15.3032,15.3135,20800.0
2008-12-09 13:00:00,29.86,30.03,29.77,29.85,12500.0,15.3186,15.4058,15.2724,15.3135,12500.0
2008-12-09 13:10:00,29.91,29.91,29.49,29.55,21100.0,15.3443,15.3443,15.1288,15.1596,21100.0
2008-12-09 13:20:00,29.59,29.83,29.41,29.44,24900.0,15.1801,15.3032,15.0878,15.1032,24900.0
2008-12-09 13:30:00,29.48,29.63,29.13,29.23,23300.0,15.1237,15.2006,14.9441,14.9954,23300.0
2008-12-09 13:40:00,29.26,29.52,29.07,29.49,29700.0,15.0108,15.1442,14.9133,15.1288,29700.0
2008-12-09 13:50:00,29.54,29.54,29.07,29.1,15900.0,15.1545,15.1545,14.9133,14.9287,15900.0
2008-12-09 14:00:00,29.1,29.1,28.59,28.7,30800.0,14.9287,14.9287,14.6671,14.7235,30800.0
2008-12-09 14:10:00,28.68,28.9,28.6,28.9,16700.0,14.7133,14.8261,14.6722,14.8261,16700.0
2008-12-09 14:20:00,28.94,28.94,28.4,28.57,33200.0,14.8466,14.8466,14.5696,14.6568,33200.0
2008-12-09 14:30:00,28.57,28.57,28.22,28.24,45200.0,14.6568,14.6568,14.4773,14.4875,45200.0
2008-12-09 14:40:00,28.25,28.4,28.0,28.33,23900.0,14.4927,14.5696,14.3644,14.5337,23900.0
2008-12-09 14:50:00,28.34,28.61,28.17,28.45,51500.0,14.5388,14.6773,14.4516,14.5953,51500.0
2008-12-09 15:00:00,28.45,28.96,28.42,28.74,80300.0,14.5953,14.8569,14.5799,14.744,80300.0
2008-12-09 15:10:00,28.76,28.98,28.4,28.92,48000.0,14.7543,14.8672,14.5696,14.8364,48000.0
2008-12-09 15:20:00,28.97,29.0,28.5,28.6,40200.0,14.862,14.8774,14.6209,14.6722,40200.0
2008-12-09 15:30:00,28.55,28.67,28.2,28.49,85100.0,14.6466,14.7081,14.467,14.6158,85100.0
2008-12-09 15:40:00,28.49,28.81,28.34,28.38,160100.0,14.6158,14.78,14.5388,14.5594,160100.0
2008-12-09 15:50:00,28.41,28.5,27.84,28.0,356900.0,14.5747,14.6209,14.2823,14.3644,356900.0
2008-12-10 09:30:00,29.06,29.06,27.99,28.03,41300.0,14.9082,14.9082,14.3593,14.3798,41300.0
2008-12-10 09:40:00,28.01,28.25,27.88,28.04,38300.0,14.3695,14.4927,14.3028,14.3849,38300.0
2008-12-10 09:50:00,28.08,28.08,27.8,28.0,21300.0,14.4055,14.4055,14.2618,14.3644,21300.0
2008-12-10 10:00:00,28.02,28.25,27.98,28.13,26800.0,14.3747,14.4927,14.3541,14.4311,26800.0
2008-12-10 10:10:00,28.16,28.83,28.09,28.75,24300.0,14.4465,14.7902,14.4106,14.7492,24300.0
2008-12-10 10:20:00,28.88,28.89,28.5,28.52,26300.0,14.8159,14.821,14.6209,14.6312,26300.0
2008-12-10 10:30:00,28.51,28.67,28.42,28.5,39100.0,14.626,14.7081,14.5799,14.6209,39100.0
2008-12-10 10:40:00,28.53,28.6,28.4,28.42,21400.0,14.6363,14.6722,14.5696,14.5799,21400.0
2008-12-10 10:50:00,28.4,28.56,28.28,28.46,20200.0,14.5696,14.6517,14.5081,14.6004,20200.0
2008-12-10 11:00:00,28.47,28.68,28.42,28.48,23500.0,14.6055,14.7133,14.5799,14.6107,23500.0
2008-12-10 11:10:00,28.5,28.61,28.47,28.57,24100.0,14.6209,14.6773,14.6055,14.6568,24100.0
2008-12-10 11:20:00,28.57,28.72,28.32,28.53,16100.0,14.6568,14.7338,14.5286,14.6363,16100.0
2008-12-10 11:30:00,28.54,28.77,28.51,28.53,23300.0,14.6414,14.7594,14.626,14.6363,23300.0
2008-12-10 11:40:00,28.51,28.7,28.41,28.55,36100.0,14.626,14.7235,14.5747,14.6466,36100.0
2008-12-10 11:50:00,28.55,28.83,28.5,28.83,32300.0,14.6466,14.7902,14.6209,14.7902,32300.0
2008-12-10 12:00:00,28.79,28.95,28.53,28.62,38000.0,14.7697,14.8518,14.6363,14.6825,38000.0
2008-12-10 12:10:00,28.63,28.77,28.54,28.59,30800.0,14.6876,14.7594,14.6414,14.6671,30800.0
2008-12-10 12:20:00,28.61,28.63,28.27,28.54,23200.0,14.6773,14.6876,14.5029,14.6414,23200.0
2008-12-10 12:30:00,28.49,28.62,28.34,28.59,17200.0,14.6158,14.6825,14.5388,14.6671,17200.0
2008-12-10 12:40:00,28.58,28.82,28.58,28.71,14400.0,14.662,14.7851,14.662,14.7286,14400.0
2008-12-10 12:50:00,28.75,28.76,28.46,28.5,13100.0,14.7492,14.7543,14.6004,14.6209,13100.0
2008-12-10 13:00:00,28.49,28.74,28.45,28.5,27300.0,14.6158,14.744,14.5953,14.6209,27300.0
2008-12-10 13:10:00,28.5,28.62,28.43,28.48,677800.0,14.6209,14.6825,14.585,14.6107,677800.0
2008-12-10 13:20:00,28.5,28.63,28.46,28.63,39200.0,14.6209,14.6876,14.6004,14.6876,39200.0
2008-12-10 13:30:00,28.61,28.65,28.37,28.58,23900.0,14.6773,14.6979,14.5542,14.662,23900.0
2008-12-10 13:40:00,28.55,28.59,28.44,28.45,11600.0,14.6466,14.6671,14.5901,14.5953,11600.0
2008-12-10 13:50:00,28.44,28.5,28.2,28.43,19300.0,14.5901,14.6209,14.467,14.585,19300.0
2008-12-10 14:00:00,28.4,28.6,28.31,28.52,27600.0,14.5696,14.6722,14.5234,14.6312,27600.0
2008-12-10 14:10:00,28.56,28.56,28.27,28.44,13100.0,14.6517,14.6517,14.5029,14.5901,13100.0
2008-12-10 14:20:00,28.44,28.48,28.22,28.33,32000.0,14.5901,14.6107,14.4773,14.5337,32000.0
2008-12-10 14:30:00,28.32,28.57,28.24,28.46,32800.0,14.5286,14.6568,14.4875,14.6004,32800.0
2008-12-10 14:40:00,28.51,28.57,28.3,28.31,21700.0,14.626,14.6568,14.5183,14.5234,21700.0
2008-12-10 14:50:00,28.28,28.57,28.25,28.44,26900.0,14.5081,14.6568,14.4927,14.5901,26900.0
2008-12-10 15:00:00,28.47,28.55,28.18,28.49,61200.0,14.6055,14.6466,14.4568,14.6158,61200.0
2008-12-10 15:10:00,28.45,28.9,28.34,28.78,33100.0,14.5953,14.8261,14.5388,14.7646,33100.0
2008-12-10 15:20:00,28.77,28.86,28.47,28.85,85000.0,14.7594,14.8056,14.6055,14.8005,85000.0
2008-12-10 15:30:00,28.87,29.08,28.56,28.92,74300.0,14.8107,14.9185,14.6517,14.8364,74300.0
2008-12-10 15:40:00,28.92,29.55,28.92,29.17,116400.0,14.8364,15.1596,14.8364,14.9646,116400.0
2008-12-10 15:50:00,29.14,29.89,29.09,29.83,275800.0,14.9492,15.334,14.9236,15.3032,275800.0
2008-12-11 09:30:00,28.84,28.84,28.23,28.73,19400.0,14.982,14.982,14.6651,14.9248,19400.0
2008-12-11 09:40:00,28.74,29.09,28.55,28.87,31000.0,14.93,15.1119,14.8313,14.9976,31000.0
2008-12-11 09:50:00,28.85,28.85,28.34,28.4,14900.0,14.9872,14.9872,14.7222,14.7534,14900.0
2008-12-11 10:00:00,28.43,28.7,28.35,28.62,28100.0,14.769,14.9093,14.7274,14.8677,28100.0
2008-12-11 10:10:00,28.68,28.68,28.25,28.4,18400.0,14.8989,14.8989,14.6755,14.7534,18400.0
2008-12-11 10:20:00,28.45,28.8,28.35,28.53,27600.0,14.7794,14.9612,14.7274,14.8209,27600.0
2008-12-11 10:30:00,28.6,28.82,28.44,28.55,18800.0,14.8573,14.9716,14.7742,14.8313,18800.0
2008-12-11 10:40:00,28.57,28.63,28.46,28.51,26900.0,14.8417,14.8729,14.7846,14.8105,26900.0
2008-12-11 10:50:00,28.58,28.75,28.46,28.65,31500.0,14.8469,14.9352,14.7846,14.8833,31500.0
2008-12-11 11:00:00,28.68,28.72,28.47,28.6,14200.0,14.8989,14.9196,14.7898,14.8573,14200.0
2008-12-11 11:10:00,28.66,28.74,28.53,28.53,20500.0,14.8885,14.93,14.8209,14.8209,20500.0
2008-12-11 11:20:00,28.59,28.69,28.25,28.29,26500.0,14.8521,14.9041,14.6755,14.6963,26500.0
2008-12-11 11:30:00,28.33,28.33,27.95,28.22,32300.0,14.717,14.717,14.5196,14.6599,32300.0
2008-12-11 11:40:00,28.2,28.31,28.01,28.13,33400.0,14.6495,14.7067,14.5508,14.6131,33400.0
2008-12-11 11:50:00,28.14,28.41,28.1,28.31,13400.0,14.6183,14.7586,14.5976,14.7067,13400.0
2008-12-11 12:00:00,28.34,28.68,28.21,28.58,19500.0,14.7222,14.8989,14.6547,14.8469,19500.0
2008-12-11 12:10:00,28.58,28.58,28.23,28.3,11200.0,14.8469,14.8469,14.6651,14.7015,11200.0
2008-12-11 12:20:00,28.34,28.46,28.27,28.3,26100.0,14.7222,14.7846,14.6859,14.7015,26100.0
2008-12-11 12:30:00,28.34,28.73,28.3,28.41,15100.0,14.7222,14.9248,14.7015,14.7586,15100.0
2008-12-11 12:40:00,28.4,28.72,28.35,28.68,15500.0,14.7534,14.9196,14.7274,14.8989,15500.0
2008-12-11 12:50:00,28.76,28.96,28.62,28.85,24900.0,14.9404,15.0443,14.8677,14.9872,24900.0
2008-12-11 13:00:00,28.86,28.87,28.68,28.71,20000.0,14.9924,14.9976,14.8989,14.9144,20000.0
2008-12-11 13:10:00,28.72,28.72,28.37,28.41,15800.0,14.9196,14.9196,14.7378,14.7586,15800.0
2008-12-11 13:20:00,28.44,28.44,28.16,28.35,13100.0,14.7742,14.7742,14.6287,14.7274,13100.0
2008-12-11 13:30:00,28.35,28.43,28.27,28.32,8800.0,14.7274,14.769,14.6859,14.7118,8800.0
2008-12-11 13:40:00,28.32,28.37,28.18,28.23,10600.0,14.7118,14.7378,14.6391,14.6651,10600.0
2008-12-11 13:50:00,28.19,28.26,28.0,28.05,18300.0,14.6443,14.6807,14.5456,14.5716,18300.0
2008-12-11 14:00:00,28.09,28.2,28.0,28.0,19800.0,14.5924,14.6495,14.5456,14.5456,19800.0
2008-12-11 14:10:00,28.01,28.1,27.95,27.98,58200.0,14.5508,14.5976,14.5196,14.5352,58200.0
2008-12-11 14:20:00,28.0,28.0,27.73,27.78,39500.0,14.5456,14.5456,14.4054,14.4313,39500.0
2008-12-11 14:30:00,27.82,28.03,27.76,28.0,46100.0,14.4521,14.5612,14.4209,14.5456,46100.0
2008-12-11 14:40:00,28.01,28.1,27.89,27.91,110100.0,14.5508,14.5976,14.4885,14.4989,110100.0
2008-12-11 14:50:00,27.92,28.11,27.87,27.96,210700.0,14.5041,14.6028,14.4781,14.5248,210700.0
2008-12-11 15:00:00,28.0,28.06,27.48,27.78,116500.0,14.5456,14.5768,14.2755,14.4313,116500.0
2008-12-11 15:10:00,27.78,27.79,27.5,27.7,74700.0,14.4313,14.4365,14.2859,14.3898,74700.0
2008-12-11 15:20:00,27.7,27.8,26.39,26.45,149800.0,14.3898,14.4417,13.7092,13.7404,149800.0
2008-12-11 15:30:00,26.46,26.64,25.79,26.06,147900.0,13.7456,13.8391,13.3975,13.5378,147900.0
2008-12-11 15:40:00,26.01,26.33,25.92,26.0,182600.0,13.5118,13.6781,13.4651,13.5066,182600.0
2008-12-11 15:50:00,26.0,26.24,25.91,25.97,567500.0,13.5066,13.6313,13.4599,13.4911,567500.0
2008-12-12 09:30:00,25.62,26.25,25.55,25.6,51900.0,13.3092,13.6365,13.2729,13.2988,51900.0
2008-12-12 09:40:00,25.63,26.14,25.63,26.02,76800.0,13.3144,13.5794,13.3144,13.517,76800.0
2008-12-12 09:50:00,26.05,26.48,25.99,26.25,58300.0,13.5326,13.756,13.5014,13.6365,58300.0
2008-12-12 10:00:00,26.26,26.66,26.01,26.14,55800.0,13.6417,13.8495,13.5118,13.5794,55800.0
2008-12-12 10:10:00,26.13,26.13,25.88,25.97,29900.0,13.5742,13.5742,13.4443,13.4911,29900.0
2008-12-12 10:20:00,26.0,26.27,26.0,26.22,28800.0,13.5066,13.6469,13.5066,13.6209,28800.0
2008-12-12 10:30:00,26.24,26.32,25.98,26.19,29400.0,13.6313,13.6729,13.4962,13.6053,29400.0
2008-12-12 10:40:00,26.22,26.39,26.14,26.22,13300.0,13.6209,13.7092,13.5794,13.6209,13300.0
2008-12-12 10:50:00,26.22,26.66,26.22,26.57,30800.0,13.6209,13.8495,13.6209,13.8027,30800.0
2008-12-12 11:00:00,26.52,26.69,26.34,26.61,29500.0,13.7768,13.8651,13.6833,13.8235,29500.0
2008-12-12 11:10:00,26.62,26.66,26.39,26.53,21600.0,13.8287,13.8495,13.7092,13.782,21600.0
2008-12-12 11:20:00,26.52,26.61,26.4,26.48,12500.0,13.7768,13.8235,13.7144,13.756,12500.0
2008-12-12 11:30:00,26.41,26.49,26.25,26.36,12200.0,13.7196,13.7612,13.6365,13.6937,12200.0
2008-12-12 11:40:00,26.39,26.51,26.28,26.43,9800.0,13.7092,13.7716,13.6521,13.73,9800.0
2008-12-12 11:50:00,26.4,26.64,26.4,26.64,11800.0,13.7144,13.8391,13.7144,13.8391,11800.0
2008-12-12 12:00:00,26.63,26.73,26.54,26.6,22100.0,13.8339,13.8859,13.7872,13.8183,22100.0
2008-12-12 12:10:00,26.63,26.83,26.6,26.74,11400.0,13.8339,13.9378,13.8183,13.8911,11400.0
2008-12-12 12:20:00,26.74,26.84,26.57,26.6,32000.0,13.8911,13.943,13.8027,13.8183,32000.0
2008-12-12 12:30:00,26.6,27.0,26.5,26.94,17900.0,13.8183,14.0261,13.7664,13.995,17900.0
2008-12-12 12:40:00,26.99,27.31,26.94,27.26,24700.0,14.0209,14.1872,13.995,14.1612,24700.0
2008-12-12 12:50:00,27.23,27.51,27.2,27.25,25300.0,14.1456,14.2911,14.13,14.156,25300.0
2008-12-12 13:00:00,27.26,27.36,27.11,27.21,13600.0,14.1612,14.2131,14.0833,14.1352,13600.0
2008-12-12 13:10:00,27.25,27.25,27.0,27.05,22000.0,14.156,14.156,14.0261,14.0521,22000.0
2008-12-12 13:20:00,27.06,27.19,26.74,26.75,15100.0,14.0573,14.1248,13.8911,13.8963,15100.0
2008-12-12 13:30:00,26.76,26.8,26.36,26.59,17900.0,13.9014,13.9222,13.6937,13.8131,17900.0
2008-12-12 13:40:00,26.57,26.79,26.42,26.63,30700.0,13.8027,13.917,13.7248,13.8339,30700.0
2008-12-12 13:50:00,26.69,26.86,26.53,26.74,16400.0,13.8651,13.9534,13.782,13.8911,16400.0
2008-12-12 14:00:00,26.73,27.25,26.68,26.79,35000.0,13.8859,14.156,13.8599,13.917,35000.0
2008-12-12 14:10:00,26.82,26.97,26.55,26.55,18800.0,13.9326,14.0105,13.7924,13.7924,18800.0
2008-12-12 14:20:00,26.63,26.68,26.41,26.59,16900.0,13.8339,13.8599,13.7196,13.8131,16900.0
2008-12-12 14:30:00,26.61,26.86,26.32,26.74,20000.0,13.8235,13.9534,13.6729,13.8911,20000.0
2008-12-12 14:40:00,26.76,27.08,26.71,27.02,22900.0,13.9014,14.0677,13.8755,14.0365,22900.0
2008-12-12 14:50:00,27.0,27.54,27.0,27.49,34500.0,14.0261,14.3066,14.0261,14.2807,34500.0
2008-12-12 15:00:00,27.49,27.73,27.22,27.42,51700.0,14.2807,14.4054,14.1404,14.2443,51700.0
2008-12-12 15:10:00,27.49,27.57,27.23,27.23,52500.0,14.2807,14.3222,14.1456,14.1456,52500.0
2008-12-12 15:20:00,27.24,27.57,27.24,27.55,68500.0,14.1508,14.3222,14.1508,14.3118,68500.0
2008-12-12 15:30:00,27.51,27.66,27.31,27.49,100300.0,14.2911,14.369,14.1872,14.2807,100300.0
2008-12-12 15:40:00,27.54,27.75,27.35,27.57,108500.0,14.3066,14.4157,14.2079,14.3222,108500.0
2008-12-12 15:50:00,27.57,28.31,27.51,28.12,405300.0,14.3222,14.7067,14.2911,14.6079,405300.0
2008-12-15 09:30:00,28.2,28.43,27.53,28.02,28900.0,14.6495,14.769,14.3015,14.556,28900.0
2008-12-15 09:40:00,28.13,28.28,27.71,28.21,35100.0,14.6131,14.6911,14.395,14.6547,35100.0
2008-12-15 09:50:00,28.16,28.16,27.71,27.83,21900.0,14.6287,14.6287,14.395,14.4573,21900.0
2008-12-15 10:00:00,27.83,27.93,27.7,27.72,45000.0,14.4573,14.5092,14.3898,14.4002,45000.0
2008-12-15 10:10:00,27.74,28.06,27.57,27.71,58000.0,14.4105,14.5768,14.3222,14.395,58000.0
2008-12-15 10:20:00,27.65,27.83,27.35,27.45,30600.0,14.3638,14.4573,14.2079,14.2599,30600.0
2008-12-15 10:30:00,27.44,27.73,27.39,27.64,24200.0,14.2547,14.4054,14.2287,14.3586,24200.0
2008-12-15 10:40:00,27.64,27.79,27.29,27.33,11300.0,14.3586,14.4365,14.1768,14.1976,11300.0
2008-12-15 10:50:00,27.27,27.53,27.23,27.34,7400.0,14.1664,14.3015,14.1456,14.2028,7400.0
2008-12-15 11:00:00,27.37,27.48,27.3,27.35,7100.0,14.2183,14.2755,14.182,14.2079,7100.0
2008-12-15 11:10:00,27.36,27.37,27.22,27.25,13000.0,14.2131,14.2183,14.1404,14.156,13000.0
2008-12-15 11:20:00,27.3,27.85,27.28,27.77,11400.0,14.182,14.4677,14.1716,14.4261,11400.0
2008-12-15 11:30:00,27.81,27.82,27.22,27.23,15200.0,14.4469,14.4521,14.1404,14.1456,15200.0
2008-12-15 11:40:00,27.25,27.48,27.16,27.48,18400.0,14.156,14.2755,14.1092,14.2755,18400.0
2008-12-15 11:50:00,27.49,27.62,27.44,27.51,4100.0,14.2807,14.3482,14.2547,14.2911,4100.0
2008-12-15 12:00:00,27.53,27.63,27.5,27.62,10600.0,14.3015,14.3534,14.2859,14.3482,10600.0
2008-12-15 12:10:00,27.61,27.65,27.51,27.64,16600.0,14.343,14.3638,14.2911,14.3586,16600.0
2008-12-15 12:20:00,27.64,27.94,27.59,27.7,31000.0,14.3586,14.5144,14.3326,14.3898,31000.0
2008-12-15 12:30:00,27.7,27.72,27.63,27.65,19700.0,14.3898,14.4002,14.3534,14.3638,19700.0
2008-12-15 12:40:00,27.68,27.81,27.67,27.75,11200.0,14.3794,14.4469,14.3742,14.4157,11200.0
2008-12-15 12:50:00,27.78,28.03,27.77,28.03,9800.0,14.4313,14.5612,14.4261,14.5612,9800.0
2008-12-15 13:00:00,27.97,27.98,27.62,27.67,14100.0,14.53,14.5352,14.3482,14.3742,14100.0
2008-12-15 13:10:00,27.64,27.87,27.64,27.75,8600.0,14.3586,14.4781,14.3586,14.4157,8600.0
2008-12-15 13:20:00,27.78,28.09,27.76,28.06,16400.0,14.4313,14.5924,14.4209,14.5768,16400.0
2008-12-15 13:30:00,28.06,28.25,28.0,28.08,21500.0,14.5768,14.6755,14.5456,14.5872,21500.0
2008-12-15 13:40:00,28.1,28.3,28.1,28.22,17000.0,14.5976,14.7015,14.5976,14.6599,17000.0
2008-12-15 13:50:00,28.22,28.29,28.07,28.29,16600.0,14.6599,14.6963,14.582,14.6963,16600.0
2008-12-15 14:00:00,28.27,28.37,28.25,28.32,20900.0,14.6859,14.7378,14.6755,14.7118,20900.0
2008-12-15 14:10:00,28.34,28.39,28.2,28.32,15900.0,14.7222,14.7482,14.6495,14.7118,15900.0
2008-12-15 14:20:00,28.3,28.46,28.1,28.1,13000.0,14.7015,14.7846,14.5976,14.5976,13000.0
2008-12-15 14:30:00,28.09,28.22,28.01,28.05,12100.0,14.5924,14.6599,14.5508,14.5716,12100.0
2008-12-15 14:40:00,28.02,28.19,27.86,27.91,24800.0,14.556,14.6443,14.4729,14.4989,24800.0
2008-12-15 14:50:00,27.91,28.01,27.63,27.67,32200.0,14.4989,14.5508,14.3534,14.3742,32200.0
2008-12-15 15:00:00,27.67,27.7,27.51,27.66,63000.0,14.3742,14.3898,14.2911,14.369,63000.0
2008-12-15 15:10:00,27.66,27.7,27.25,27.39,52700.0,14.369,14.3898,14.156,14.2287,52700.0
2008-12-15 15:20:00,27.39,27.54,27.25,27.32,81700.0,14.2287,14.3066,14.156,14.1924,81700.0
2008-12-15 15:30:00,27.32,28.03,27.26,27.72,121500.0,14.1924,14.5612,14.1612,14.4002,121500.0
2008-12-15 15:40:00,27.7,28.39,27.7,28.06,391900.0,14.3898,14.7482,14.3898,14.5768,391900.0
2008-12-15 15:50:00,28.07,28.43,27.75,28.32,249900.0,14.582,14.769,14.4157,14.7118,249900.0
2008-12-16 09:30:00,28.3,28.76,28.16,28.25,43700.0,14.7015,14.9404,14.6287,14.6755,43700.0
2008-12-16 09:40:00,28.21,28.25,27.75,27.75,30900.0,14.6547,14.6755,14.4157,14.4157,30900.0
2008-12-16 09:50:00,27.75,27.94,27.62,27.68,22400.0,14.4157,14.5144,14.3482,14.3794,22400.0
2008-12-16 10:00:00,27.68,27.94,27.46,27.89,17800.0,14.3794,14.5144,14.2651,14.4885,17800.0
2008-12-16 10:10:00,27.89,28.03,27.74,27.9,13600.0,14.4885,14.5612,14.4105,14.4937,13600.0
2008-12-16 10:20:00,27.87,27.95,27.82,27.89,9600.0,14.4781,14.5196,14.4521,14.4885,9600.0
2008-12-16 10:30:00,27.88,27.94,27.8,27.87,14600.0,14.4833,14.5144,14.4417,14.4781,14600.0
2008-12-16 10:40:00,27.86,27.9,27.65,27.66,26800.0,14.4729,14.4937,14.3638,14.369,26800.0
2008-12-16 10:50:00,27.66,27.79,27.66,27.7,19800.0,14.369,14.4365,14.369,14.3898,19800.0
2008-12-16 11:00:00,27.7,27.73,27.58,27.63,19100.0,14.3898,14.4054,14.3274,14.3534,19100.0
2008-12-16 11:10:00,27.62,27.72,27.48,27.5,61400.0,14.3482,14.4002,14.2755,14.2859,61400.0
2008-12-16 11:20:00,27.47,27.82,27.47,27.8,19100.0,14.2703,14.4521,14.2703,14.4417,19100.0
2008-12-16 11:30:00,27.8,27.93,27.79,27.9,19500.0,14.4417,14.5092,14.4365,14.4937,19500.0
2008-12-16 11:40:00,27.9,28.12,27.89,28.12,8700.0,14.4937,14.6079,14.4885,14.6079,8700.0
2008-12-16 11:50:00,28.12,28.21,28.06,28.15,9400.0,14.6079,14.6547,14.5768,14.6235,9400.0
2008-12-16 12:00:00,28.14,28.14,28.0,28.04,8400.0,14.6183,14.6183,14.5456,14.5664,8400.0
2008-12-16 12:10:00,28.03,28.14,28.02,28.14,7700.0,14.5612,14.6183,14.556,14.6183,7700.0
2008-12-16 12:20:00,28.16,28.32,28.11,28.28,10500.0,14.6287,14.7118,14.6028,14.6911,10500.0
2008-12-16 12:30:00,28.32,28.45,28.24,28.4,16100.0,14.7118,14.7794,14.6703,14.7534,16100.0
2008-12-16 12:40:00,28.42,28.61,28.42,28.59,14500.0,14.7638,14.8625,14.7638,14.8521,14500.0
2008-12-16 12:50:00,28.66,28.68,28.43,28.54,21400.0,14.8885,14.8989,14.769,14.8261,21400.0
2008-12-16 13:00:00,28.52,28.55,28.49,28.49,15800.0,14.8157,14.8313,14.8002,14.8002,15800.0
2008-12-16 13:10:00,28.52,28.57,28.46,28.57,9000.0,14.8157,14.8417,14.7846,14.8417,9000.0
2008-12-16 13:20:00,28.55,28.6,28.48,28.54,7200.0,14.8313,14.8573,14.795,14.8261,7200.0
2008-12-16 13:30:00,28.51,28.62,28.47,28.56,22100.0,14.8105,14.8677,14.7898,14.8365,22100.0
2008-12-16 13:40:00,28.55,28.62,28.47,28.5,25400.0,14.8313,14.8677,14.7898,14.8054,25400.0
2008-12-16 13:50:00,28.5,28.85,28.46,28.84,20700.0,14.8054,14.9872,14.7846,14.982,20700.0
2008-12-16 14:00:00,28.81,28.84,28.66,28.73,6900.0,14.9664,14.982,14.8885,14.9248,6900.0
2008-12-16 14:10:00,28.76,28.85,28.65,28.65,11300.0,14.9404,14.9872,14.8833,14.8833,11300.0
2008-12-16 14:20:00,28.68,29.19,28.59,28.89,46000.0,14.8989,15.1638,14.8521,15.008,46000.0
2008-12-16 14:30:00,29.0,29.35,28.83,29.05,40400.0,15.0651,15.2469,14.9768,15.0911,40400.0
2008-12-16 14:40:00,29.01,29.09,28.65,28.85,52700.0,15.0703,15.1119,14.8833,14.9872,52700.0
2008-12-16 14:50:00,28.92,29.47,28.85,29.44,39700.0,15.0235,15.3093,14.9872,15.2937,39700.0
2008-12-16 15:00:00,29.47,29.95,29.42,29.86,77900.0,15.3093,15.5586,15.2833,15.5119,77900.0
2008-12-16 15:10:00,29.85,30.42,29.78,30.28,90100.0,15.5067,15.8028,15.4703,15.73,90100.0
2008-12-16 15:20:00,30.37,30.45,30.26,30.28,46400.0,15.7768,15.8184,15.7197,15.73,46400.0
2008-12-16 15:30:00,30.27,30.58,29.84,30.48,83800.0,15.7248,15.8859,15.5015,15.8339,83800.0
2008-12-16 15:40:00,30.42,31.36,30.41,30.89,156500.0,15.8028,16.2911,15.7976,16.0469,156500.0
2008-12-16 15:50:00,30.89,31.98,30.82,31.52,563100.0,16.0469,16.6132,16.0106,16.3742,563100.0
2008-12-17 09:30:00,30.32,31.17,29.28,30.84,78300.0,15.7508,16.1924,15.2106,16.021,78300.0
2008-12-17 09:40:00,30.85,31.38,30.78,31.32,72300.0,16.0261,16.3015,15.9898,16.2703,72300.0
2008-12-17 09:50:00,31.38,31.44,31.03,31.2,51400.0,16.3015,16.3326,16.1197,16.208,51400.0
2008-12-17 10:00:00,31.22,31.3,30.56,31.13,48900.0,16.2184,16.2599,15.8755,16.1716,48900.0
2008-12-17 10:10:00,31.16,31.31,30.25,30.37,60500.0,16.1872,16.2651,15.7145,15.7768,60500.0
2008-12-17 10:20:00,30.44,30.71,30.44,30.54,23500.0,15.8132,15.9534,15.8132,15.8651,23500.0
2008-12-17 10:30:00,30.66,31.0,30.66,30.94,26200.0,15.9274,16.1041,15.9274,16.0729,26200.0
2008-12-17 10:40:00,30.93,31.2,30.83,30.83,38500.0,16.0677,16.208,16.0158,16.0158,38500.0
2008-12-17 10:50:00,30.84,31.0,30.64,30.94,34600.0,16.021,16.1041,15.9171,16.0729,34600.0
2008-12-17 11:00:00,30.91,31.12,30.73,30.91,56300.0,16.0573,16.1664,15.9638,16.0573,56300.0
2008-12-17 11:10:00,30.9,31.0,30.78,30.87,28600.0,16.0521,16.1041,15.9898,16.0365,28600.0
2008-12-17 11:20:00,30.88,31.0,30.8,30.9,12000.0,16.0417,16.1041,16.0002,16.0521,12000.0
2008-12-17 11:30:00,30.85,31.07,30.61,30.74,25000.0,16.0261,16.1404,15.9015,15.969,25000.0
2008-12-17 11:40:00,30.7,30.73,30.51,30.67,12800.0,15.9482,15.9638,15.8495,15.9326,12800.0
2008-12-17 11:50:00,30.7,30.79,30.55,30.65,10100.0,15.9482,15.995,15.8703,15.9222,10100.0
2008-12-17 12:00:00,30.69,30.8,30.55,30.8,36500.0,15.943,16.0002,15.8703,16.0002,36500.0
2008-12-17 12:10:00,30.8,31.0,30.79,30.98,10400.0,16.0002,16.1041,15.995,16.0937,10400.0
2008-12-17 12:20:00,30.99,31.34,30.99,31.22,23100.0,16.0989,16.2807,16.0989,16.2184,23100.0
2008-12-17 12:30:00,31.19,31.32,31.0,31.1,28700.0,16.2028,16.2703,16.1041,16.156,28700.0
2008-12-17 12:40:00,31.14,31.21,31.07,31.19,19500.0,16.1768,16.2132,16.1404,16.2028,19500.0
2008-12-17 12:50:00,31.2,31.4,31.13,31.15,43400.0,16.208,16.3119,16.1716,16.182,43400.0
2008-12-17 13:00:00,31.15,31.34,31.02,31.33,43000.0,16.182,16.2807,16.1145,16.2755,43000.0
2008-12-17 13:10:00,31.34,31.8,31.34,31.73,21300.0,16.2807,16.5197,16.2807,16.4833,21300.0
2008-12-17 13:20:00,31.74,32.05,31.74,31.87,107000.0,16.4885,16.6495,16.4885,16.556,107000.0
2008-12-17 13:30:00,31.87,32.64,31.87,32.5,68400.0,16.556,16.956,16.556,16.8833,68400.0
2008-12-17 13:40:00,32.59,33.42,32.48,33.06,46800.0,16.9301,17.3612,16.8729,17.1742,46800.0
2008-12-17 13:50:00,33.12,33.49,33.07,33.14,29700.0,17.2054,17.3976,17.1794,17.2158,29700.0
2008-12-17 14:00:00,33.12,33.54,32.92,33.38,38900.0,17.2054,17.4236,17.1015,17.3404,38900.0
2008-12-17 14:10:00,33.43,33.55,33.23,33.3,58600.0,17.3664,17.4288,17.2625,17.2989,58600.0
2008-12-17 14:20:00,33.29,33.32,32.39,32.46,95000.0,17.2937,17.3093,16.8262,16.8625,95000.0
2008-12-17 14:30:00,32.5,32.69,31.38,31.57,144800.0,16.8833,16.982,16.3015,16.4002,144800.0
2008-12-17 14:40:00,31.57,32.4,31.47,32.4,71200.0,16.4002,16.8314,16.3482,16.8314,71200.0
2008-12-17 14:50:00,32.4,32.7,31.99,32.11,95200.0,16.8314,16.9872,16.6184,16.6807,95200.0
2008-12-17 15:00:00,32.1,32.19,31.94,32.02,92600.0,16.6755,16.7223,16.5924,16.6339,92600.0
2008-12-17 15:10:00,32.08,32.16,31.45,31.56,90500.0,16.6651,16.7067,16.3378,16.395,90500.0
2008-12-17 15:20:00,31.61,32.1,31.56,31.73,51200.0,16.421,16.6755,16.395,16.4833,51200.0
2008-12-17 15:30:00,31.71,31.79,31.36,31.38,79500.0,16.4729,16.5145,16.2911,16.3015,79500.0
2008-12-17 15:40:00,31.45,32.3,31.45,32.21,134300.0,16.3378,16.7794,16.3378,16.7326,134300.0
2008-12-17 15:50:00,32.21,32.21,31.32,31.38,196200.0,16.7326,16.7326,16.2703,16.3015,196200.0
2008-12-18 09:30:00,32.71,33.56,32.03,32.08,39900.0,16.9924,17.434,16.6391,16.6651,39900.0
2008-12-18 09:40:00,32.09,32.26,31.18,31.52,47500.0,16.6703,16.7586,16.1976,16.3742,47500.0
2008-12-18 09:50:00,31.6,31.86,31.15,31.56,35800.0,16.4158,16.5508,16.182,16.395,35800.0
2008-12-18 10:00:00,31.51,31.75,31.23,31.3,27800.0,16.369,16.4937,16.2236,16.2599,27800.0
2008-12-18 10:10:00,31.33,31.5,30.83,30.86,21800.0,16.2755,16.3638,16.0158,16.0313,21800.0
2008-12-18 10:20:00,30.88,31.65,30.82,31.38,25500.0,16.0417,16.4417,16.0106,16.3015,25500.0
2008-12-18 10:30:00,31.39,31.65,31.25,31.52,19900.0,16.3067,16.4417,16.2339,16.3742,19900.0
2008-12-18 10:40:00,31.54,31.61,31.24,31.41,19700.0,16.3846,16.421,16.2287,16.3171,19700.0
2008-12-18 10:50:00,31.47,31.68,31.4,31.52,19700.0,16.3482,16.4573,16.3119,16.3742,19700.0
2008-12-18 11:00:00,31.5,31.61,31.37,31.37,18900.0,16.3638,16.421,16.2963,16.2963,18900.0
2008-12-18 11:10:00,31.39,31.52,31.14,31.49,16800.0,16.3067,16.3742,16.1768,16.3586,16800.0
2008-12-18 11:20:00,31.46,31.49,30.98,31.04,88000.0,16.343,16.3586,16.0937,16.1248,88000.0
2008-12-18 11:30:00,31.02,31.09,30.82,30.88,26200.0,16.1145,16.1508,16.0106,16.0417,26200.0
2008-12-18 11:40:00,30.9,31.06,30.84,31.04,29700.0,16.0521,16.1352,16.021,16.1248,29700.0
2008-12-18 11:50:00,31.03,31.31,30.99,31.3,41500.0,16.1197,16.2651,16.0989,16.2599,41500.0
2008-12-18 12:00:00,31.29,31.49,31.27,31.35,31300.0,16.2547,16.3586,16.2443,16.2859,31300.0
2008-12-18 12:10:00,31.35,31.74,31.34,31.71,37300.0,16.2859,16.4885,16.2807,16.4729,37300.0
2008-12-18 12:20:00,31.72,31.78,31.35,31.42,49100.0,16.4781,16.5093,16.2859,16.3223,49100.0
2008-12-18 12:30:00,31.39,31.54,31.17,31.23,53400.0,16.3067,16.3846,16.1924,16.2236,53400.0
2008-12-18 12:40:00,31.18,31.53,31.12,31.5,32300.0,16.1976,16.3794,16.1664,16.3638,32300.0
2008-12-18 12:50:00,31.44,31.44,31.19,31.19,49400.0,16.3326,16.3326,16.2028,16.2028,49400.0
2008-12-18 13:00:00,31.2,31.47,31.13,31.25,25100.0,16.208,16.3482,16.1716,16.2339,25100.0
2008-12-18 13:10:00,31.32,31.5,31.31,31.49,7200.0,16.2703,16.3638,16.2651,16.3586,7200.0
2008-12-18 13:20:00,31.5,31.54,31.33,31.4,50000.0,16.3638,16.3846,16.2755,16.3119,50000.0
2008-12-18 13:30:00,31.47,31.5,31.27,31.31,45800.0,16.3482,16.3638,16.2443,16.2651,45800.0
2008-12-18 13:40:00,31.31,31.36,31.13,31.25,21600.0,16.2651,16.2911,16.1716,16.2339,21600.0
2008-12-18 13:50:00,31.32,31.35,31.13,31.26,22300.0,16.2703,16.2859,16.1716,16.2391,22300.0
2008-12-18 14:00:00,31.22,31.43,31.21,31.28,27700.0,16.2184,16.3274,16.2132,16.2495,27700.0
2008-12-18 14:10:00,31.31,31.39,31.23,31.25,42100.0,16.2651,16.3067,16.2236,16.2339,42100.0
2008-12-18 14:20:00,31.23,31.32,30.96,31.22,70700.0,16.2236,16.2703,16.0833,16.2184,70700.0
2008-12-18 14:30:00,31.19,31.33,31.06,31.25,32900.0,16.2028,16.2755,16.1352,16.2339,32900.0
2008-12-18 14:40:00,31.25,31.59,31.2,31.54,94400.0,16.2339,16.4106,16.208,16.3846,94400.0
2008-12-18 14:50:00,31.54,31.99,31.38,31.9,124000.0,16.3846,16.6184,16.3015,16.5716,124000.0
2008-12-18 15:00:00,31.9,31.99,31.5,31.54,106000.0,16.5716,16.6184,16.3638,16.3846,106000.0
2008-12-18 15:10:00,31.54,31.6,31.4,31.54,97200.0,16.3846,16.4158,16.3119,16.3846,97200.0
2008-12-18 15:20:00,31.51,31.79,31.41,31.45,183300.0,16.369,16.5145,16.3171,16.3378,183300.0
2008-12-18 15:30:00,31.45,31.98,31.42,31.79,122700.0,16.3378,16.6132,16.3223,16.5145,122700.0
2008-12-18 15:40:00,31.74,31.83,31.4,31.47,183200.0,16.4885,16.5352,16.3119,16.3482,183200.0
2008-12-18 15:50:00,31.47,32.16,31.28,31.38,423800.0,16.3482,16.7067,16.2495,16.3015,423800.0
2008-12-19 09:30:00,31.69,32.18,30.95,30.99,53200.0,16.4625,16.7171,16.0781,16.0989,53200.0
2008-12-19 09:40:00,30.97,31.23,30.56,31.21,36900.0,16.0885,16.2236,15.8755,16.2132,36900.0
2008-12-19 09:50:00,31.27,31.43,30.8,30.89,30300.0,16.2443,16.3274,16.0002,16.0469,30300.0
2008-12-19 10:00:00,30.89,31.22,30.79,31.12,30000.0,16.0469,16.2184,15.995,16.1664,30000.0
2008-12-19 10:10:00,31.07,31.94,31.04,31.81,38100.0,16.1404,16.5924,16.1248,16.5249,38100.0
2008-12-19 10:20:00,31.81,32.18,31.64,31.89,14800.0,16.5249,16.7171,16.4365,16.5664,14800.0
2008-12-19 10:30:00,31.89,31.89,31.41,31.59,17200.0,16.5664,16.5664,16.3171,16.4106,17200.0
2008-12-19 10:40:00,31.58,32.26,31.57,32.14,40100.0,16.4054,16.7586,16.4002,16.6963,40100.0
2008-12-19 10:50:00,32.13,32.18,31.67,31.8,22100.0,16.6911,16.7171,16.4521,16.5197,22100.0
2008-12-19 11:00:00,31.78,31.96,31.7,31.77,43100.0,16.5093,16.6028,16.4677,16.5041,43100.0
2008-12-19 11:10:00,31.75,32.22,31.75,32.08,25400.0,16.4937,16.7378,16.4937,16.6651,25400.0
2008-12-19 11:20:00,32.17,32.22,31.76,31.86,44900.0,16.7119,16.7378,16.4989,16.5508,44900.0
2008-12-19 11:30:00,31.81,31.95,31.74,31.86,34800.0,16.5249,16.5976,16.4885,16.5508,34800.0
2008-12-19 11:40:00,31.86,31.9,31.6,31.67,39200.0,16.5508,16.5716,16.4158,16.4521,39200.0
2008-12-19 11:50:00,31.65,31.69,31.32,31.43,41200.0,16.4417,16.4625,16.2703,16.3274,41200.0
2008-12-19 12:00:00,31.45,31.48,31.2,31.22,33500.0,16.3378,16.3534,16.208,16.2184,33500.0
2008-12-19 12:10:00,31.24,31.63,31.22,31.26,28100.0,16.2287,16.4313,16.2184,16.2391,28100.0
2008-12-19 12:20:00,31.28,31.46,31.13,31.46,23700.0,16.2495,16.343,16.1716,16.343,23700.0
2008-12-19 12:30:00,31.45,31.67,31.42,31.52,20200.0,16.3378,16.4521,16.3223,16.3742,20200.0
2008-12-19 12:40:00,31.54,31.54,31.24,31.34,20600.0,16.3846,16.3846,16.2287,16.2807,20600.0
2008-12-19 12:50:00,31.3,31.4,31.17,31.38,20200.0,16.2599,16.3119,16.1924,16.3015,20200.0
2008-12-19 13:00:00,31.38,31.85,31.38,31.84,17800.0,16.3015,16.5456,16.3015,16.5404,17800.0
2008-12-19 13:10:00,31.84,32.14,31.82,32.03,19600.0,16.5404,16.6963,16.53,16.6391,19600.0
2008-12-19 13:20:00,32.03,32.21,32.01,32.13,21600.0,16.6391,16.7326,16.6288,16.6911,21600.0
2008-12-19 13:30:00,32.14,32.22,32.07,32.22,14700.0,16.6963,16.7378,16.6599,16.7378,14700.0
2008-12-19 13:40:00,32.24,32.43,32.19,32.19,18300.0,16.7482,16.8469,16.7223,16.7223,18300.0
2008-12-19 13:50:00,32.18,32.18,31.89,31.95,38300.0,16.7171,16.7171,16.5664,16.5976,38300.0
2008-12-19 14:00:00,31.99,32.38,31.99,32.38,19300.0,16.6184,16.821,16.6184,16.821,19300.0
2008-12-19 14:10:00,32.38,32.45,32.19,32.27,33800.0,16.821,16.8573,16.7223,16.7638,33800.0
2008-12-19 14:20:00,32.3,32.35,32.12,32.29,19400.0,16.7794,16.8054,16.6859,16.7742,19400.0
2008-12-19 14:30:00,32.3,32.5,32.22,32.46,26900.0,16.7794,16.8833,16.7378,16.8625,26900.0
2008-12-19 14:40:00,32.42,32.56,32.36,32.45,28700.0,16.8417,16.9145,16.8106,16.8573,28700.0
2008-12-19 14:50:00,32.46,32.46,31.94,32.22,32900.0,16.8625,16.8625,16.5924,16.7378,32900.0
2008-12-19 15:00:00,32.23,32.3,31.99,32.28,24600.0,16.743,16.7794,16.6184,16.769,24600.0
2008-12-19 15:10:00,32.28,32.29,31.58,31.77,31300.0,16.769,16.7742,16.4054,16.5041,31300.0
2008-12-19 15:20:00,31.8,32.05,31.58,32.01,23100.0,16.5197,16.6495,16.4054,16.6288,23100.0
2008-12-19 15:30:00,32.0,32.07,31.79,31.95,35600.0,16.6236,16.6599,16.5145,16.5976,35600.0
2008-12-19 15:40:00,31.94,32.27,31.85,31.98,59900.0,16.5924,16.7638,16.5456,16.6132,59900.0
2008-12-19 15:50:00,31.97,32.7,31.97,32.34,242000.0,16.608,16.9872,16.608,16.8002,242000.0
2008-12-22 09:30:00,32.39,32.39,31.14,31.2,77400.0,16.8262,16.8262,16.1768,16.208,77400.0
2008-12-22 09:40:00,31.25,31.32,30.74,31.15,31500.0,16.2339,16.2703,15.969,16.182,31500.0
2008-12-22 09:50:00,31.15,31.17,30.79,30.85,28100.0,16.182,16.1924,15.995,16.0261,28100.0
2008-12-22 10:00:00,30.88,30.91,30.4,30.57,36200.0,16.0417,16.0573,15.7924,15.8807,36200.0
2008-12-22 10:10:00,30.63,31.03,30.51,31.03,22800.0,15.9119,16.1197,15.8495,16.1197,22800.0
2008-12-22 10:20:00,31.07,31.13,30.75,30.9,19200.0,16.1404,16.1716,15.9742,16.0521,19200.0
2008-12-22 10:30:00,30.91,31.24,30.84,31.06,26500.0,16.0573,16.2287,16.021,16.1352,26500.0
2008-12-22 10:40:00,31.12,31.25,31.04,31.16,21900.0,16.1664,16.2339,16.1248,16.1872,21900.0
2008-12-22 10:50:00,31.16,31.31,31.11,31.15,10700.0,16.1872,16.2651,16.1612,16.182,10700.0
2008-12-22 11:00:00,31.15,31.17,30.86,30.87,10700.0,16.182,16.1924,16.0313,16.0365,10700.0
2008-12-22 11:10:00,30.87,30.95,30.78,30.94,12800.0,16.0365,16.0781,15.9898,16.0729,12800.0
2008-12-22 11:20:00,30.88,31.14,30.83,31.09,14800.0,16.0417,16.1768,16.0158,16.1508,14800.0
2008-12-22 11:30:00,31.09,31.11,30.87,31.03,10900.0,16.1508,16.1612,16.0365,16.1197,10900.0
2008-12-22 11:40:00,31.08,31.09,30.82,30.89,13200.0,16.1456,16.1508,16.0106,16.0469,13200.0
2008-12-22 11:50:00,30.88,30.99,30.83,30.99,25200.0,16.0417,16.0989,16.0158,16.0989,25200.0
2008-12-22 12:00:00,30.99,31.03,30.86,30.9,35000.0,16.0989,16.1197,16.0313,16.0521,35000.0
2008-12-22 12:10:00,30.91,31.1,30.88,31.0,13200.0,16.0573,16.156,16.0417,16.1041,13200.0
2008-12-22 12:20:00,30.96,30.96,30.63,30.68,40100.0,16.0833,16.0833,15.9119,15.9378,40100.0
2008-12-22 12:30:00,30.72,30.72,30.6,30.6,15500.0,15.9586,15.9586,15.8963,15.8963,15500.0
2008-12-22 12:40:00,30.6,30.91,30.6,30.74,8900.0,15.8963,16.0573,15.8963,15.969,8900.0
2008-12-22 12:50:00,30.72,30.85,30.65,30.75,8600.0,15.9586,16.0261,15.9222,15.9742,8600.0
2008-12-22 13:00:00,30.81,30.81,30.41,30.46,10800.0,16.0054,16.0054,15.7976,15.8235,10800.0
2008-12-22 13:10:00,30.47,30.49,30.27,30.28,10600.0,15.8287,15.8391,15.7248,15.73,10600.0
2008-12-22 13:20:00,30.25,30.4,30.25,30.28,10400.0,15.7145,15.7924,15.7145,15.73,10400.0
2008-12-22 13:30:00,30.3,30.3,30.13,30.18,10800.0,15.7404,15.7404,15.6521,15.6781,10800.0
2008-12-22 13:40:00,30.18,30.23,29.81,29.89,16300.0,15.6781,15.7041,15.4859,15.5274,16300.0
2008-12-22 13:50:00,29.88,30.08,29.81,29.99,19900.0,15.5222,15.6261,15.4859,15.5794,19900.0
2008-12-22 14:00:00,29.96,30.12,29.9,30.04,17700.0,15.5638,15.6469,15.5326,15.6054,17700.0
2008-12-22 14:10:00,30.04,30.04,29.74,29.87,16400.0,15.6054,15.6054,15.4495,15.5171,16400.0
2008-12-22 14:20:00,29.84,29.95,29.5,29.61,45100.0,15.5015,15.5586,15.3248,15.382,45100.0
2008-12-22 14:30:00,29.64,29.66,29.45,29.49,36000.0,15.3976,15.408,15.2989,15.3196,36000.0
2008-12-22 14:40:00,29.49,29.77,29.46,29.76,43100.0,15.3196,15.4651,15.3041,15.4599,43100.0
2008-12-22 14:50:00,29.75,29.81,29.09,29.16,45800.0,15.4547,15.4859,15.1119,15.1482,45800.0
2008-12-22 15:00:00,29.19,29.27,28.9,29.15,55700.0,15.1638,15.2054,15.0131,15.143,55700.0
2008-12-22 15:10:00,29.17,29.42,28.95,29.24,46000.0,15.1534,15.2833,15.0391,15.1898,46000.0
2008-12-22 15:20:00,29.24,29.24,28.9,29.02,36300.0,15.1898,15.1898,15.0131,15.0755,36300.0
2008-12-22 15:30:00,28.96,29.44,28.9,29.18,45700.0,15.0443,15.2937,15.0131,15.1586,45700.0
2008-12-22 15:40:00,29.18,29.56,29.08,29.21,66900.0,15.1586,15.356,15.1067,15.1742,66900.0
2008-12-22 15:50:00,29.22,30.74,29.22,30.48,183700.0,15.1794,15.969,15.1794,15.8339,183700.0
2008-12-23 09:30:00,31.01,31.63,30.53,30.63,58100.0,16.1093,16.4313,15.8599,15.9119,58100.0
2008-12-23 09:40:00,30.63,31.15,30.55,31.08,66000.0,15.9119,16.182,15.8703,16.1456,66000.0
2008-12-23 09:50:00,31.12,31.26,30.63,31.13,50700.0,16.1664,16.2391,15.9119,16.1716,50700.0
2008-12-23 10:00:00,31.13,31.22,30.8,31.0,58400.0,16.1716,16.2184,16.0002,16.1041,58400.0
2008-12-23 10:10:00,30.92,31.02,30.55,30.55,19300.0,16.0625,16.1145,15.8703,15.8703,19300.0
2008-12-23 10:20:00,30.56,31.05,30.34,31.04,18400.0,15.8755,16.13,15.7612,16.1248,18400.0
2008-12-23 10:30:00,31.05,31.09,30.86,30.89,20200.0,16.13,16.1508,16.0313,16.0469,20200.0
2008-12-23 10:40:00,30.94,30.99,30.83,30.93,13500.0,16.0729,16.0989,16.0158,16.0677,13500.0
2008-12-23 10:50:00,30.98,30.98,30.77,30.79,17100.0,16.0937,16.0937,15.9846,15.995,17100.0
2008-12-23 11:00:00,30.75,30.85,30.53,30.55,14700.0,15.9742,16.0261,15.8599,15.8703,14700.0
2008-12-23 11:10:00,30.58,30.68,30.42,30.45,20600.0,15.8859,15.9378,15.8028,15.8184,20600.0
2008-12-23 11:20:00,30.48,30.7,30.42,30.55,13400.0,15.8339,15.9482,15.8028,15.8703,13400.0
2008-12-23 11:30:00,30.62,30.64,30.48,30.6,14200.0,15.9067,15.9171,15.8339,15.8963,14200.0
2008-12-23 11:40:00,30.6,30.78,30.53,30.63,37000.0,15.8963,15.9898,15.8599,15.9119,37000.0
2008-12-23 11:50:00,30.56,30.56,30.15,30.16,15300.0,15.8755,15.8755,15.6625,15.6677,15300.0
2008-12-23 12:00:00,30.15,30.24,29.94,30.04,20000.0,15.6625,15.7093,15.5534,15.6054,20000.0
2008-12-23 12:10:00,30.06,30.13,29.96,30.11,5600.0,15.6158,15.6521,15.5638,15.6417,5600.0
2008-12-23 12:20:00,30.1,30.29,30.01,30.28,14100.0,15.6365,15.7352,15.5898,15.73,14100.0
2008-12-23 12:30:00,30.32,30.4,30.08,30.13,39100.0,15.7508,15.7924,15.6261,15.6521,39100.0
2008-12-23 12:40:00,30.14,30.35,30.12,30.31,38800.0,15.6573,15.7664,15.6469,15.7456,38800.0
2008-12-23 12:50:00,30.26,30.38,30.15,30.34,11200.0,15.7197,15.782,15.6625,15.7612,11200.0
2008-12-23 13:00:00,30.35,30.38,30.19,30.22,6100.0,15.7664,15.782,15.6833,15.6989,6100.0
2008-12-23 13:10:00,30.23,30.3,30.14,30.2,6900.0,15.7041,15.7404,15.6573,15.6885,6900.0
2008-12-23 13:20:00,30.15,30.23,30.11,30.16,5100.0,15.6625,15.7041,15.6417,15.6677,5100.0
2008-12-23 13:30:00,30.21,30.32,30.15,30.3,6500.0,15.6937,15.7508,15.6625,15.7404,6500.0
2008-12-23 13:40:00,30.35,30.37,30.2,30.34,24800.0,15.7664,15.7768,15.6885,15.7612,24800.0
2008-12-23 13:50:00,30.32,30.6,30.31,30.55,12200.0,15.7508,15.8963,15.7456,15.8703,12200.0
2008-12-23 14:00:00,30.52,30.6,30.51,30.53,11100.0,15.8547,15.8963,15.8495,15.8599,11100.0
2008-12-23 14:10:00,30.5,30.6,30.5,30.57,11900.0,15.8443,15.8963,15.8443,15.8807,11900.0
2008-12-23 14:20:00,30.57,30.68,30.52,30.6,21300.0,15.8807,15.9378,15.8547,15.8963,21300.0
2008-12-23 14:30:00,30.56,30.57,30.38,30.54,12000.0,15.8755,15.8807,15.782,15.8651,12000.0
2008-12-23 14:40:00,30.51,30.55,30.26,30.46,8100.0,15.8495,15.8703,15.7197,15.8235,8100.0
2008-12-23 14:50:00,30.44,30.66,30.44,30.52,32500.0,15.8132,15.9274,15.8132,15.8547,32500.0
2008-12-23 15:00:00,30.52,30.6,30.39,30.45,15800.0,15.8547,15.8963,15.7872,15.8184,15800.0
2008-12-23 15:10:00,30.49,30.57,30.4,30.49,36300.0,15.8391,15.8807,15.7924,15.8391,36300.0
2008-12-23 15:20:00,30.5,30.54,30.3,30.49,18900.0,15.8443,15.8651,15.7404,15.8391,18900.0
2008-12-23 15:30:00,30.45,30.56,30.25,30.36,16300.0,15.8184,15.8755,15.7145,15.7716,16300.0
2008-12-23 15:40:00,30.35,30.43,30.27,30.39,23900.0,15.7664,15.808,15.7248,15.7872,23900.0
2008-12-23 15:50:00,30.39,30.49,30.15,30.4,43200.0,15.7872,15.8391,15.6625,15.7924,43200.0
2008-12-24 09:30:00,30.65,30.74,30.39,30.39,10000.0,15.9222,15.969,15.7872,15.7872,10000.0
2008-12-24 09:40:00,30.41,30.41,30.0,30.15,10900.0,15.7976,15.7976,15.5846,15.6625,10900.0
2008-12-24 09:50:00,30.12,30.47,30.01,30.2,37000.0,15.6469,15.8287,15.5898,15.6885,37000.0
2008-12-24 10:00:00,30.15,30.23,30.0,30.2,14400.0,15.6625,15.7041,15.5846,15.6885,14400.0
2008-12-24 10:10:00,30.2,30.34,30.17,30.34,7200.0,15.6885,15.7612,15.6729,15.7612,7200.0
2008-12-24 10:20:00,30.28,30.44,30.09,30.11,20500.0,15.73,15.8132,15.6313,15.6417,20500.0
2008-12-24 10:30:00,30.15,30.18,29.98,29.99,23100.0,15.6625,15.6781,15.5742,15.5794,23100.0
2008-12-24 10:40:00,29.95,30.16,29.89,30.15,4800.0,15.5586,15.6677,15.5274,15.6625,4800.0
2008-12-24 10:50:00,30.1,30.27,30.1,30.26,12800.0,15.6365,15.7248,15.6365,15.7197,12800.0
2008-12-24 11:00:00,30.24,30.27,30.18,30.24,2200.0,15.7093,15.7248,15.6781,15.7093,2200.0
2008-12-24 11:10:00,30.24,30.37,30.18,30.3,7400.0,15.7093,15.7768,15.6781,15.7404,7400.0
2008-12-24 11:20:00,30.26,30.33,30.15,30.28,22700.0,15.7197,15.756,15.6625,15.73,22700.0
2008-12-24 11:30:00,30.27,30.45,30.24,30.39,13900.0,15.7248,15.8184,15.7093,15.7872,13900.0
2008-12-24 11:40:00,30.4,30.58,30.4,30.52,24500.0,15.7924,15.8859,15.7924,15.8547,24500.0
2008-12-24 11:50:00,30.52,30.56,30.46,30.48,5200.0,15.8547,15.8755,15.8235,15.8339,5200.0
2008-12-24 12:00:00,30.5,30.51,30.39,30.39,4100.0,15.8443,15.8495,15.7872,15.7872,4100.0
2008-12-24 12:10:00,30.35,30.43,30.28,30.36,8800.0,15.7664,15.808,15.73,15.7716,8800.0
2008-12-24 12:20:00,30.38,30.38,30.25,30.25,5500.0,15.782,15.782,15.7145,15.7145,5500.0
2008-12-24 12:30:00,30.25,30.28,30.14,30.14,3500.0,15.7145,15.73,15.6573,15.6573,3500.0
2008-12-24 12:40:00,30.14,30.19,30.02,30.1,11800.0,15.6573,15.6833,15.595,15.6365,11800.0
2008-12-24 12:50:00,30.1,30.6,30.03,30.54,33100.0,15.6365,15.8963,15.6002,15.8651,33100.0
2008-12-26 09:30:00,30.6,30.6,30.28,30.52,7000.0,15.8963,15.8963,15.73,15.8547,7000.0
2008-12-26 09:40:00,30.51,30.55,30.25,30.39,4500.0,15.8495,15.8703,15.7145,15.7872,4500.0
2008-12-26 09:50:00,30.39,30.39,30.05,30.37,11700.0,15.7872,15.7872,15.6106,15.7768,11700.0
2008-12-26 10:00:00,30.44,30.57,30.35,30.35,6900.0,15.8132,15.8807,15.7664,15.7664,6900.0
2008-12-26 10:10:00,30.38,30.41,30.35,30.36,1800.0,15.782,15.7976,15.7664,15.7716,1800.0
2008-12-26 10:20:00,30.3,30.35,30.25,30.3,3400.0,15.7404,15.7664,15.7145,15.7404,3400.0
2008-12-26 10:30:00,30.31,30.31,30.23,30.3,4400.0,15.7456,15.7456,15.7041,15.7404,4400.0
2008-12-26 10:40:00,30.29,30.33,30.23,30.32,3100.0,15.7352,15.756,15.7041,15.7508,3100.0
2008-12-26 10:50:00,30.28,30.38,30.28,30.38,5500.0,15.73,15.782,15.73,15.782,5500.0
2008-12-26 11:00:00,30.42,30.6,30.37,30.6,16500.0,15.8028,15.8963,15.7768,15.8963,16500.0
2008-12-26 11:10:00,30.6,30.6,30.39,30.45,3900.0,15.8963,15.8963,15.7872,15.8184,3900.0
2008-12-26 11:20:00,30.47,30.47,30.32,30.32,2900.0,15.8287,15.8287,15.7508,15.7508,2900.0
2008-12-26 11:30:00,30.36,30.37,30.34,30.36,1700.0,15.7716,15.7768,15.7612,15.7716,1700.0
2008-12-26 11:40:00,30.35,30.36,30.28,30.29,3600.0,15.7664,15.7716,15.73,15.7352,3600.0
2008-12-26 11:50:00,30.32,30.34,30.26,30.27,4000.0,15.7508,15.7612,15.7197,15.7248,4000.0
2008-12-26 12:00:00,30.31,30.55,30.31,30.55,10600.0,15.7456,15.8703,15.7456,15.8703,10600.0
2008-12-26 12:10:00,30.55,30.56,30.43,30.52,12400.0,15.8703,15.8755,15.808,15.8547,12400.0
2008-12-26 12:20:00,30.52,30.55,30.49,30.55,3900.0,15.8547,15.8703,15.8391,15.8703,3900.0
2008-12-26 12:30:00,30.55,30.6,30.52,30.56,2800.0,15.8703,15.8963,15.8547,15.8755,2800.0
2008-12-26 12:40:00,30.56,30.6,30.35,30.42,13500.0,15.8755,15.8963,15.7664,15.8028,13500.0
2008-12-26 12:50:00,30.41,30.44,30.33,30.34,18500.0,15.7976,15.8132,15.756,15.7612,18500.0
2008-12-26 13:00:00,30.35,30.35,30.3,30.3,4400.0,15.7664,15.7664,15.7404,15.7404,4400.0
2008-12-26 13:10:00,30.29,30.3,30.26,30.28,1500.0,15.7352,15.7404,15.7197,15.73,1500.0
2008-12-26 13:20:00,30.28,30.32,30.23,30.32,1100.0,15.73,15.7508,15.7041,15.7508,1100.0
2008-12-26 13:30:00,30.28,30.28,30.22,30.22,2400.0,15.73,15.73,15.6989,15.6989,2400.0
2008-12-26 13:40:00,30.26,30.26,30.19,30.25,2800.0,15.7197,15.7197,15.6833,15.7145,2800.0
2008-12-26 13:50:00,30.25,30.29,30.2,30.23,5600.0,15.7145,15.7352,15.6885,15.7041,5600.0
2008-12-26 14:00:00,30.21,30.25,29.98,30.03,40300.0,15.6937,15.7145,15.5742,15.6002,40300.0
2008-12-26 14:10:00,30.03,30.13,30.01,30.13,17100.0,15.6002,15.6521,15.5898,15.6521,17100.0
2008-12-26 14:20:00,30.13,30.24,30.0,30.09,36900.0,15.6521,15.7093,15.5846,15.6313,36900.0
2008-12-26 14:30:00,30.09,30.23,30.02,30.04,20200.0,15.6313,15.7041,15.595,15.6054,20200.0
2008-12-26 14:40:00,30.04,30.23,30.03,30.17,20400.0,15.6054,15.7041,15.6002,15.6729,20400.0
2008-12-26 14:50:00,30.17,30.25,30.07,30.22,32100.0,15.6729,15.7145,15.6209,15.6989,32100.0
2008-12-26 15:00:00,30.21,30.38,30.17,30.26,26500.0,15.6937,15.782,15.6729,15.7197,26500.0
2008-12-26 15:10:00,30.26,30.53,30.15,30.53,32500.0,15.7197,15.8599,15.6625,15.8599,32500.0
2008-12-26 15:20:00,30.53,30.78,30.48,30.71,9900.0,15.8599,15.9898,15.8339,15.9534,9900.0
2008-12-26 15:30:00,30.71,30.78,30.5,30.56,17500.0,15.9534,15.9898,15.8443,15.8755,17500.0
2008-12-26 15:40:00,30.56,30.65,30.5,30.55,8400.0,15.8755,15.9222,15.8443,15.8703,8400.0
2008-12-26 15:50:00,30.55,31.16,30.38,30.89,174700.0,15.8703,16.1872,15.782,16.0469,174700.0
2008-12-29 09:30:00,30.47,30.66,30.12,30.66,13600.0,15.8287,15.9274,15.6469,15.9274,13600.0
2008-12-29 09:40:00,30.66,30.66,30.16,30.58,12900.0,15.9274,15.9274,15.6677,15.8859,12900.0
2008-12-29 09:50:00,30.61,30.72,30.22,30.38,13400.0,15.9015,15.9586,15.6989,15.782,13400.0
2008-12-29 10:00:00,30.34,30.65,30.28,30.29,15800.0,15.7612,15.9222,15.73,15.7352,15800.0
2008-12-29 10:10:00,30.29,30.35,29.9,30.03,31900.0,15.7352,15.7664,15.5326,15.6002,31900.0
2008-12-29 10:20:00,30.03,30.03,29.88,29.98,17200.0,15.6002,15.6002,15.5222,15.5742,17200.0
2008-12-29 10:30:00,30.0,30.04,29.96,29.96,4800.0,15.5846,15.6054,15.5638,15.5638,4800.0
2008-12-29 10:40:00,29.96,30.0,29.8,29.97,15500.0,15.5638,15.5846,15.4807,15.569,15500.0
2008-12-29 10:50:00,29.98,30.2,29.96,30.14,11300.0,15.5742,15.6885,15.5638,15.6573,11300.0
2008-12-29 11:00:00,30.11,30.14,29.94,29.94,11000.0,15.6417,15.6573,15.5534,15.5534,11000.0
2008-12-29 11:10:00,29.98,30.2,29.97,30.19,8300.0,15.5742,15.6885,15.569,15.6833,8300.0
2008-12-29 11:20:00,30.13,30.2,30.01,30.13,5000.0,15.6521,15.6885,15.5898,15.6521,5000.0
2008-12-29 11:30:00,30.13,30.19,30.09,30.15,5300.0,15.6521,15.6833,15.6313,15.6625,5300.0
2008-12-29 11:40:00,30.12,30.15,29.92,29.99,11000.0,15.6469,15.6625,15.543,15.5794,11000.0
2008-12-29 11:50:00,29.97,30.09,29.9,29.99,45400.0,15.569,15.6313,15.5326,15.5794,45400.0
2008-12-29 12:00:00,29.99,30.18,29.99,30.09,16300.0,15.5794,15.6781,15.5794,15.6313,16300.0
2008-12-29 12:10:00,30.06,30.13,29.96,30.05,27500.0,15.6158,15.6521,15.5638,15.6106,27500.0
2008-12-29 12:20:00,30.06,30.09,29.9,29.96,8200.0,15.6158,15.6313,15.5326,15.5638,8200.0
2008-12-29 12:30:00,29.96,30.05,29.91,29.98,11400.0,15.5638,15.6106,15.5378,15.5742,11400.0
2008-12-29 12:40:00,30.01,30.07,29.9,29.95,15800.0,15.5898,15.6209,15.5326,15.5586,15800.0
2008-12-29 12:50:00,29.94,30.0,29.82,29.82,12500.0,15.5534,15.5846,15.4911,15.4911,12500.0
2008-12-29 13:00:00,29.82,29.87,29.64,29.74,24500.0,15.4911,15.5171,15.3976,15.4495,24500.0
2008-12-29 13:10:00,29.72,29.74,29.52,29.52,18800.0,15.4391,15.4495,15.3352,15.3352,18800.0
2008-12-29 13:20:00,29.56,29.65,29.52,29.56,15400.0,15.356,15.4028,15.3352,15.356,15400.0
2008-12-29 13:30:00,29.56,29.75,29.54,29.64,21100.0,15.356,15.4547,15.3456,15.3976,21100.0
2008-12-29 13:40:00,29.67,29.73,29.52,29.59,27800.0,15.4132,15.4443,15.3352,15.3716,27800.0
2008-12-29 13:50:00,29.56,29.7,29.5,29.7,12100.0,15.356,15.4287,15.3248,15.4287,12100.0
2008-12-29 14:00:00,29.69,29.69,29.41,29.52,13800.0,15.4235,15.4235,15.2781,15.3352,13800.0
2008-12-29 14:10:00,29.47,29.54,29.39,29.47,20300.0,15.3093,15.3456,15.2677,15.3093,20300.0
2008-12-29 14:20:00,29.48,29.66,29.36,29.41,7500.0,15.3145,15.408,15.2521,15.2781,7500.0
2008-12-29 14:30:00,29.4,29.48,29.25,29.32,10800.0,15.2729,15.3145,15.195,15.2313,10800.0
2008-12-29 14:40:00,29.3,29.33,29.13,29.25,9700.0,15.2209,15.2365,15.1326,15.195,9700.0
2008-12-29 14:50:00,29.24,29.69,29.22,29.59,12400.0,15.1898,15.4235,15.1794,15.3716,12400.0
2008-12-29 15:00:00,29.64,30.2,29.64,29.99,26300.0,15.3976,15.6885,15.3976,15.5794,26300.0
2008-12-29 15:10:00,30.01,30.03,29.48,29.49,33300.0,15.5898,15.6002,15.3145,15.3196,33300.0
2008-12-29 15:20:00,29.53,29.73,29.5,29.5,19400.0,15.3404,15.4443,15.3248,15.3248,19400.0
2008-12-29 15:30:00,29.51,29.77,29.42,29.5,31700.0,15.33,15.4651,15.2833,15.3248,31700.0
2008-12-29 15:40:00,29.5,29.87,29.41,29.74,33300.0,15.3248,15.5171,15.2781,15.4495,33300.0
2008-12-29 15:50:00,29.72,29.91,29.6,29.64,114700.0,15.4391,15.5378,15.3768,15.3976,114700.0
2008-12-30 09:30:00,30.3,31.04,30.09,30.98,26100.0,15.7404,16.1248,15.6313,16.0937,26100.0
2008-12-30 09:40:00,30.94,31.53,30.92,31.3,39400.0,16.0729,16.3794,16.0625,16.2599,39400.0
2008-12-30 09:50:00,31.26,31.35,31.1,31.22,26500.0,16.2391,16.2859,16.156,16.2184,26500.0
2008-12-30 10:00:00,31.22,31.29,30.77,31.28,26300.0,16.2184,16.2547,15.9846,16.2495,26300.0
2008-12-30 10:10:00,31.29,31.3,31.03,31.06,16000.0,16.2547,16.2599,16.1197,16.1352,16000.0
2008-12-30 10:20:00,31.15,31.26,30.99,30.99,9400.0,16.182,16.2391,16.0989,16.0989,9400.0
2008-12-30 10:30:00,31.04,31.09,30.66,30.66,12100.0,16.1248,16.1508,15.9274,15.9274,12100.0
2008-12-30 10:40:00,30.66,30.81,30.5,30.78,71500.0,15.9274,16.0054,15.8443,15.9898,71500.0
2008-12-30 10:50:00,30.79,30.83,30.56,30.6,25700.0,15.995,16.0158,15.8755,15.8963,25700.0
2008-12-30 11:00:00,30.6,30.77,30.6,30.73,18500.0,15.8963,15.9846,15.8963,15.9638,18500.0
2008-12-30 11:10:00,30.71,30.77,30.63,30.75,14900.0,15.9534,15.9846,15.9119,15.9742,14900.0
2008-12-30 11:20:00,30.77,30.85,30.64,30.82,21700.0,15.9846,16.0261,15.9171,16.0106,21700.0
2008-12-30 11:30:00,30.86,31.07,30.76,30.99,15500.0,16.0313,16.1404,15.9794,16.0989,15500.0
2008-12-30 11:40:00,31.0,31.08,30.88,30.98,15900.0,16.1041,16.1456,16.0417,16.0937,15900.0
2008-12-30 11:50:00,31.0,31.0,30.81,30.84,11400.0,16.1041,16.1041,16.0054,16.021,11400.0
2008-12-30 12:00:00,30.85,30.92,30.75,30.81,7400.0,16.0261,16.0625,15.9742,16.0054,7400.0
2008-12-30 12:10:00,30.78,30.84,30.74,30.84,5500.0,15.9898,16.021,15.969,16.021,5500.0
2008-12-30 12:20:00,30.79,30.91,30.69,30.75,5400.0,15.995,16.0573,15.943,15.9742,5400.0
2008-12-30 12:30:00,30.76,30.88,30.72,30.88,3700.0,15.9794,16.0417,15.9586,16.0417,3700.0
2008-12-30 12:40:00,30.88,30.95,30.78,30.92,16100.0,16.0417,16.0781,15.9898,16.0625,16100.0
2008-12-30 12:50:00,30.93,31.12,30.86,30.93,23000.0,16.0677,16.1664,16.0313,16.0677,23000.0
2008-12-30 13:00:00,30.93,31.0,30.89,30.98,4800.0,16.0677,16.1041,16.0469,16.0937,4800.0
2008-12-30 13:10:00,30.93,30.98,30.9,30.93,8000.0,16.0677,16.0937,16.0521,16.0677,8000.0
2008-12-30 13:20:00,30.93,30.95,30.71,30.75,24900.0,16.0677,16.0781,15.9534,15.9742,24900.0
2008-12-30 13:30:00,30.71,30.71,30.63,30.66,4200.0,15.9534,15.9534,15.9119,15.9274,4200.0
2008-12-30 13:40:00,30.59,30.88,30.59,30.8,16800.0,15.8911,16.0417,15.8911,16.0002,16800.0
2008-12-30 13:50:00,30.81,31.0,30.8,30.89,16600.0,16.0054,16.1041,16.0002,16.0469,16600.0
2008-12-30 14:00:00,30.95,31.08,30.91,31.05,12100.0,16.0781,16.1456,16.0573,16.13,12100.0
2008-12-30 14:10:00,31.1,31.13,30.74,30.74,24900.0,16.156,16.1716,15.969,15.969,24900.0
2008-12-30 14:20:00,30.72,30.87,30.69,30.86,7900.0,15.9586,16.0365,15.943,16.0313,7900.0
2008-12-30 14:30:00,30.81,30.88,30.7,30.75,14300.0,16.0054,16.0417,15.9482,15.9742,14300.0
2008-12-30 14:40:00,30.69,30.77,30.69,30.76,7500.0,15.943,15.9846,15.943,15.9794,7500.0
2008-12-30 14:50:00,30.73,30.87,30.73,30.78,6100.0,15.9638,16.0365,15.9638,15.9898,6100.0
2008-12-30 15:00:00,30.81,30.89,30.78,30.84,7700.0,16.0054,16.0469,15.9898,16.021,7700.0
2008-12-30 15:10:00,30.86,30.92,30.78,30.84,14100.0,16.0313,16.0625,15.9898,16.021,14100.0
2008-12-30 15:20:00,30.85,30.97,30.77,30.88,14300.0,16.0261,16.0885,15.9846,16.0417,14300.0
2008-12-30 15:30:00,30.89,31.02,30.89,30.98,14700.0,16.0469,16.1145,16.0469,16.0937,14700.0
2008-12-30 15:40:00,30.98,31.2,30.92,31.07,28600.0,16.0937,16.208,16.0625,16.1404,28600.0
2008-12-30 15:50:00,31.13,31.72,31.08,31.69,168900.0,16.1716,16.4781,16.1456,16.4625,168900.0
2008-12-31 09:30:00,31.7,31.75,31.18,31.57,21800.0,16.4677,16.4937,16.1976,16.4002,21800.0
2008-12-31 09:40:00,31.41,31.77,31.34,31.65,14200.0,16.3171,16.5041,16.2807,16.4417,14200.0
2008-12-31 09:50:00,31.65,31.67,31.22,31.46,16500.0,16.4417,16.4521,16.2184,16.343,16500.0
2008-12-31 10:00:00,31.47,31.73,31.4,31.59,20500.0,16.3482,16.4833,16.3119,16.4106,20500.0
2008-12-31 10:10:00,31.59,31.76,31.53,31.76,65100.0,16.4106,16.4989,16.3794,16.4989,65100.0
2008-12-31 10:20:00,31.75,31.82,31.5,31.65,16300.0,16.4937,16.53,16.3638,16.4417,16300.0
2008-12-31 10:30:00,31.65,31.65,31.36,31.49,14400.0,16.4417,16.4417,16.2911,16.3586,14400.0
2008-12-31 10:40:00,31.46,31.61,31.36,31.52,15800.0,16.343,16.421,16.2911,16.3742,15800.0
2008-12-31 10:50:00,31.52,31.59,31.44,31.54,17100.0,16.3742,16.4106,16.3326,16.3846,17100.0
2008-12-31 11:00:00,31.49,31.62,31.46,31.62,10500.0,16.3586,16.4262,16.343,16.4262,10500.0
2008-12-31 11:10:00,31.61,31.66,31.53,31.64,21000.0,16.421,16.4469,16.3794,16.4365,21000.0
2008-12-31 11:20:00,31.65,32.05,31.61,32.05,17600.0,16.4417,16.6495,16.421,16.6495,17600.0
2008-12-31 11:30:00,32.05,32.1,31.94,31.95,10700.0,16.6495,16.6755,16.5924,16.5976,10700.0
2008-12-31 11:40:00,31.93,32.0,31.91,31.93,6100.0,16.5872,16.6236,16.5768,16.5872,6100.0
2008-12-31 11:50:00,31.9,31.99,31.85,31.98,7900.0,16.5716,16.6184,16.5456,16.6132,7900.0
2008-12-31 12:00:00,31.99,32.05,31.96,32.05,25600.0,16.6184,16.6495,16.6028,16.6495,25600.0
2008-12-31 12:10:00,32.0,32.06,31.89,31.99,34500.0,16.6236,16.6547,16.5664,16.6184,34500.0
2008-12-31 12:20:00,32.03,32.04,31.88,31.9,6400.0,16.6391,16.6443,16.5612,16.5716,6400.0
2008-12-31 12:30:00,31.9,32.09,31.89,32.0,12100.0,16.5716,16.6703,16.5664,16.6236,12100.0
2008-12-31 12:40:00,32.03,32.09,31.95,32.07,19800.0,16.6391,16.6703,16.5976,16.6599,19800.0
2008-12-31 12:50:00,32.06,32.07,32.0,32.02,4200.0,16.6547,16.6599,16.6236,16.6339,4200.0
2008-12-31 13:00:00,32.0,32.09,32.0,32.06,6800.0,16.6236,16.6703,16.6236,16.6547,6800.0
2008-12-31 13:10:00,32.01,32.15,31.91,32.15,59600.0,16.6288,16.7015,16.5768,16.7015,59600.0
2008-12-31 13:20:00,32.15,32.24,32.03,32.11,23200.0,16.7015,16.7482,16.6391,16.6807,23200.0
2008-12-31 13:30:00,32.11,32.25,32.07,32.23,49000.0,16.6807,16.7534,16.6599,16.743,49000.0
2008-12-31 13:40:00,32.23,32.23,32.11,32.19,9100.0,16.743,16.743,16.6807,16.7223,9100.0
2008-12-31 13:50:00,32.19,32.42,32.13,32.37,20100.0,16.7223,16.8417,16.6911,16.8158,20100.0
2008-12-31 14:00:00,32.37,32.5,32.27,32.38,15800.0,16.8158,16.8833,16.7638,16.821,15800.0
2008-12-31 14:10:00,32.38,32.43,32.27,32.39,15000.0,16.821,16.8469,16.7638,16.8262,15000.0
2008-12-31 14:20:00,32.37,32.5,32.37,32.48,15600.0,16.8158,16.8833,16.8158,16.8729,15600.0
2008-12-31 14:30:00,32.44,32.59,32.36,32.5,20000.0,16.8521,16.9301,16.8106,16.8833,20000.0
2008-12-31 14:40:00,32.5,32.5,32.38,32.48,13800.0,16.8833,16.8833,16.821,16.8729,13800.0
2008-12-31 14:50:00,32.5,32.54,32.31,32.54,19800.0,16.8833,16.9041,16.7846,16.9041,19800.0
2008-12-31 15:00:00,32.54,32.67,32.45,32.51,32400.0,16.9041,16.9716,16.8573,16.8885,32400.0
2008-12-31 15:10:00,32.52,32.7,32.42,32.7,42200.0,16.8937,16.9872,16.8417,16.9872,42200.0
2008-12-31 15:20:00,32.7,32.87,32.65,32.79,55500.0,16.9872,17.0755,16.9612,17.034,55500.0
2008-12-31 15:30:00,32.79,33.01,32.71,32.87,69900.0,17.034,17.1482,16.9924,17.0755,69900.0
2008-12-31 15:40:00,32.86,33.25,32.39,32.62,176300.0,17.0703,17.2729,16.8262,16.9456,176300.0
2008-12-31 15:50:00,32.61,33.2,32.61,32.95,211800.0,16.9404,17.2469,16.9404,17.1171,211800.0
2009-01-02 09:30:00,33.19,33.35,32.8,32.99,22900.0,17.2417,17.3249,17.0391,17.1378,22900.0
2009-01-02 09:40:00,33.07,33.2,32.76,32.76,18000.0,17.1794,17.2469,17.0184,17.0184,18000.0
2009-01-02 09:50:00,32.82,32.82,32.34,32.62,79900.0,17.0495,17.0495,16.8002,16.9456,79900.0
2009-01-02 10:00:00,32.57,32.72,32.4,32.56,24600.0,16.9197,16.9976,16.8314,16.9145,24600.0
2009-01-02 10:10:00,32.58,33.3,32.58,33.13,23900.0,16.9249,17.2989,16.9249,17.2106,23900.0
2009-01-02 10:20:00,33.13,33.14,32.66,32.75,35100.0,17.2106,17.2158,16.9664,17.0132,35100.0
2009-01-02 10:30:00,32.73,33.25,32.69,33.25,54100.0,17.0028,17.2729,16.982,17.2729,54100.0
2009-01-02 10:40:00,33.29,33.29,32.84,32.89,28700.0,17.2937,17.2937,17.0599,17.0859,28700.0
2009-01-02 10:50:00,32.94,33.24,32.83,33.11,38800.0,17.1119,17.2677,17.0547,17.2002,38800.0
2009-01-02 11:00:00,33.12,33.24,32.87,32.92,49800.0,17.2054,17.2677,17.0755,17.1015,49800.0
2009-01-02 11:10:00,32.93,32.95,32.53,32.58,34800.0,17.1067,17.1171,16.8989,16.9249,34800.0
2009-01-02 11:20:00,32.57,32.64,32.45,32.64,8300.0,16.9197,16.956,16.8573,16.956,8300.0
2009-01-02 11:30:00,32.65,32.75,32.46,32.48,13600.0,16.9612,17.0132,16.8625,16.8729,13600.0
2009-01-02 11:40:00,32.46,32.59,32.19,32.27,12400.0,16.8625,16.9301,16.7223,16.7638,12400.0
2009-01-02 11:50:00,32.29,32.42,32.1,32.3,35800.0,16.7742,16.8417,16.6755,16.7794,35800.0
2009-01-02 12:00:00,32.27,32.41,32.25,32.34,5800.0,16.7638,16.8365,16.7534,16.8002,5800.0
2009-01-02 12:10:00,32.35,32.58,32.32,32.46,16200.0,16.8054,16.9249,16.7898,16.8625,16200.0
2009-01-02 12:20:00,32.44,32.49,32.33,32.42,13300.0,16.8521,16.8781,16.795,16.8417,13300.0
2009-01-02 12:30:00,32.47,32.63,32.35,32.62,17600.0,16.8677,16.9508,16.8054,16.9456,17600.0
2009-01-02 12:40:00,32.61,32.68,32.27,32.3,7000.0,16.9404,16.9768,16.7638,16.7794,7000.0
2009-01-02 12:50:00,32.28,32.28,32.04,32.04,8400.0,16.769,16.769,16.6443,16.6443,8400.0
2009-01-02 13:00:00,32.04,32.21,32.04,32.17,6900.0,16.6443,16.7326,16.6443,16.7119,6900.0
2009-01-02 13:10:00,32.17,32.31,32.11,32.19,28200.0,16.7119,16.7846,16.6807,16.7223,28200.0
2009-01-02 13:20:00,32.17,32.3,32.09,32.27,12300.0,16.7119,16.7794,16.6703,16.7638,12300.0
2009-01-02 13:30:00,32.24,32.34,32.14,32.21,29900.0,16.7482,16.8002,16.6963,16.7326,29900.0
2009-01-02 13:40:00,32.24,32.26,32.06,32.11,16700.0,16.7482,16.7586,16.6547,16.6807,16700.0
2009-01-02 13:50:00,32.11,32.16,32.0,32.01,23900.0,16.6807,16.7067,16.6236,16.6288,23900.0
2009-01-02 14:00:00,32.02,32.15,32.0,32.15,17800.0,16.6339,16.7015,16.6236,16.7015,17800.0
2009-01-02 14:10:00,32.14,32.18,32.0,32.05,13700.0,16.6963,16.7171,16.6236,16.6495,13700.0
2009-01-02 14:20:00,32.05,32.13,31.69,31.76,41600.0,16.6495,16.6911,16.4625,16.4989,41600.0
2009-01-02 14:30:00,31.76,31.76,31.54,31.54,26600.0,16.4989,16.4989,16.3846,16.3846,26600.0
2009-01-02 14:40:00,31.57,31.75,31.54,31.61,9300.0,16.4002,16.4937,16.3846,16.421,9300.0
2009-01-02 14:50:00,31.62,31.62,31.5,31.58,9900.0,16.4262,16.4262,16.3638,16.4054,9900.0
2009-01-02 15:00:00,31.61,31.79,31.58,31.67,15900.0,16.421,16.5145,16.4054,16.4521,15900.0
2009-01-02 15:10:00,31.7,31.83,31.59,31.79,13600.0,16.4677,16.5352,16.4106,16.5145,13600.0
2009-01-02 15:20:00,31.78,31.93,31.58,31.93,21200.0,16.5093,16.5872,16.4054,16.5872,21200.0
2009-01-02 15:30:00,31.91,31.93,31.69,31.89,18000.0,16.5768,16.5872,16.4625,16.5664,18000.0
2009-01-02 15:40:00,31.91,31.96,31.72,31.86,28600.0,16.5768,16.6028,16.4781,16.5508,28600.0
2009-01-02 15:50:00,31.86,31.89,31.28,31.58,138000.0,16.5508,16.5664,16.2495,16.4054,138000.0
2009-01-05 09:30:00,31.46,31.56,30.98,31.2,17200.0,16.343,16.395,16.0937,16.208,17200.0
2009-01-05 09:40:00,31.09,31.26,30.8,31.15,39400.0,16.1508,16.2391,16.0002,16.182,39400.0
2009-01-05 09:50:00,31.17,31.27,30.93,31.25,35500.0,16.1924,16.2443,16.0677,16.2339,35500.0
2009-01-05 10:00:00,31.23,31.66,31.23,31.37,58300.0,16.2236,16.4469,16.2236,16.2963,58300.0
2009-01-05 10:10:00,31.35,31.48,31.17,31.18,62400.0,16.2859,16.3534,16.1924,16.1976,62400.0
2009-01-05 10:20:00,31.23,31.41,31.11,31.35,48700.0,16.2236,16.3171,16.1612,16.2859,48700.0
2009-01-05 10:30:00,31.37,31.8,31.28,31.7,23800.0,16.2963,16.5197,16.2495,16.4677,23800.0
2009-01-05 10:40:00,31.73,31.79,31.51,31.59,29600.0,16.4833,16.5145,16.369,16.4106,29600.0
2009-01-05 10:50:00,31.54,31.6,31.13,31.16,66400.0,16.3846,16.4158,16.1716,16.1872,66400.0
2009-01-05 11:00:00,31.19,31.19,30.75,30.84,38300.0,16.2028,16.2028,15.9742,16.021,38300.0
2009-01-05 11:10:00,30.84,30.97,30.7,30.83,20100.0,16.021,16.0885,15.9482,16.0158,20100.0
2009-01-05 11:20:00,30.78,30.82,30.62,30.68,14400.0,15.9898,16.0106,15.9067,15.9378,14400.0
2009-01-05 11:30:00,30.67,31.03,30.64,31.03,17600.0,15.9326,16.1197,15.9171,16.1197,17600.0
2009-01-05 11:40:00,31.06,31.11,30.83,30.88,40800.0,16.1352,16.1612,16.0158,16.0417,40800.0
2009-01-05 11:50:00,30.86,30.95,30.65,30.65,16600.0,16.0313,16.0781,15.9222,15.9222,16600.0
2009-01-05 12:00:00,30.65,30.96,30.65,30.96,17600.0,15.9222,16.0833,15.9222,16.0833,17600.0
2009-01-05 12:10:00,30.99,31.09,30.79,31.02,33300.0,16.0989,16.1508,15.995,16.1145,33300.0
2009-01-05 12:20:00,30.99,31.04,30.89,30.94,4800.0,16.0989,16.1248,16.0469,16.0729,4800.0
2009-01-05 12:30:00,30.9,31.07,30.89,31.05,5800.0,16.0521,16.1404,16.0469,16.13,5800.0
2009-01-05 12:40:00,31.0,31.05,30.86,30.99,13400.0,16.1041,16.13,16.0313,16.0989,13400.0
2009-01-05 12:50:00,30.98,30.98,30.76,30.94,20700.0,16.0937,16.0937,15.9794,16.0729,20700.0
2009-01-05 13:00:00,30.9,30.96,30.61,30.65,23200.0,16.0521,16.0833,15.9015,15.9222,23200.0
2009-01-05 13:10:00,30.64,30.79,30.6,30.64,10600.0,15.9171,15.995,15.8963,15.9171,10600.0
2009-01-05 13:20:00,30.67,30.91,30.67,30.91,24500.0,15.9326,16.0573,15.9326,16.0573,24500.0
2009-01-05 13:30:00,30.87,31.02,30.87,30.9,26700.0,16.0365,16.1145,16.0365,16.0521,26700.0
2009-01-05 13:40:00,30.87,30.99,30.83,30.87,36000.0,16.0365,16.0989,16.0158,16.0365,36000.0
2009-01-05 13:50:00,30.88,31.24,30.88,31.14,14300.0,16.0417,16.2287,16.0417,16.1768,14300.0
2009-01-05 14:00:00,31.18,31.37,31.15,31.26,12800.0,16.1976,16.2963,16.182,16.2391,12800.0
2009-01-05 14:10:00,31.27,31.34,31.1,31.11,19800.0,16.2443,16.2807,16.156,16.1612,19800.0
2009-01-05 14:20:00,31.11,31.2,30.81,30.81,28000.0,16.1612,16.208,16.0054,16.0054,28000.0
2009-01-05 14:30:00,30.85,30.99,30.76,30.85,25300.0,16.0261,16.0989,15.9794,16.0261,25300.0
2009-01-05 14:40:00,30.87,31.1,30.87,30.99,57800.0,16.0365,16.156,16.0365,16.0989,57800.0
2009-01-05 14:50:00,31.01,31.02,30.77,30.86,17700.0,16.1093,16.1145,15.9846,16.0313,17700.0
2009-01-05 15:00:00,30.86,31.11,30.84,30.91,15100.0,16.0313,16.1612,16.021,16.0573,15100.0
2009-01-05 15:10:00,30.93,30.98,30.64,30.74,13400.0,16.0677,16.0937,15.9171,15.969,13400.0
2009-01-05 15:20:00,30.72,30.81,30.5,30.52,25300.0,15.9586,16.0054,15.8443,15.8547,25300.0
2009-01-05 15:30:00,30.5,30.8,30.44,30.62,27800.0,15.8443,16.0002,15.8132,15.9067,27800.0
2009-01-05 15:40:00,30.59,30.81,30.43,30.48,35500.0,15.8911,16.0054,15.808,15.8339,35500.0
2009-01-05 15:50:00,30.55,30.58,30.21,30.56,118000.0,15.8703,15.8859,15.6937,15.8755,118000.0
2009-01-06 09:30:00,29.99,31.2,29.99,30.91,44900.0,15.5794,16.208,15.5794,16.0573,44900.0
2009-01-06 09:40:00,30.85,31.25,30.85,31.13,129700.0,16.0261,16.2339,16.0261,16.1716,129700.0
2009-01-06 09:50:00,31.13,31.37,30.52,30.55,71500.0,16.1716,16.2963,15.8547,15.8703,71500.0
2009-01-06 10:00:00,30.55,30.71,30.26,30.61,23700.0,15.8703,15.9534,15.7197,15.9015,23700.0
2009-01-06 10:10:00,30.61,30.66,29.97,30.12,15100.0,15.9015,15.9274,15.569,15.6469,15100.0
2009-01-06 10:20:00,30.16,30.23,29.82,30.06,29000.0,15.6677,15.7041,15.4911,15.6158,29000.0
2009-01-06 10:30:00,30.13,30.55,30.13,30.55,46900.0,15.6521,15.8703,15.6521,15.8703,46900.0
2009-01-06 10:40:00,30.58,30.7,30.43,30.45,15200.0,15.8859,15.9482,15.808,15.8184,15200.0
2009-01-06 10:50:00,30.44,30.64,30.36,30.41,21900.0,15.8132,15.9171,15.7716,15.7976,21900.0
2009-01-06 11:00:00,30.5,30.57,30.4,30.55,42300.0,15.8443,15.8807,15.7924,15.8703,42300.0
2009-01-06 11:10:00,30.55,30.71,30.49,30.55,35700.0,15.8703,15.9534,15.8391,15.8703,35700.0
2009-01-06 11:20:00,30.53,30.55,30.43,30.47,19800.0,15.8599,15.8703,15.808,15.8287,19800.0
2009-01-06 11:30:00,30.47,30.63,30.39,30.61,48000.0,15.8287,15.9119,15.7872,15.9015,48000.0
2009-01-06 11:40:00,30.61,30.7,30.55,30.7,15900.0,15.9015,15.9482,15.8703,15.9482,15900.0
2009-01-06 11:50:00,30.75,30.88,30.7,30.7,29700.0,15.9742,16.0417,15.9482,15.9482,29700.0
2009-01-06 12:00:00,30.73,31.14,30.68,31.02,71500.0,15.9638,16.1768,15.9378,16.1145,71500.0
2009-01-06 12:10:00,31.06,31.28,31.0,31.05,38700.0,16.1352,16.2495,16.1041,16.13,38700.0
2009-01-06 12:20:00,31.05,31.27,31.04,31.24,20100.0,16.13,16.2443,16.1248,16.2287,20100.0
2009-01-06 12:30:00,31.25,31.52,31.25,31.39,30600.0,16.2339,16.3742,16.2339,16.3067,30600.0
2009-01-06 12:40:00,31.39,31.39,31.0,31.19,15000.0,16.3067,16.3067,16.1041,16.2028,15000.0
2009-01-06 12:50:00,31.2,31.2,31.05,31.14,5800.0,16.208,16.208,16.13,16.1768,5800.0
2009-01-06 13:00:00,31.16,31.24,31.02,31.2,13600.0,16.1872,16.2287,16.1145,16.208,13600.0
2009-01-06 13:10:00,31.23,31.29,31.15,31.26,25500.0,16.2236,16.2547,16.182,16.2391,25500.0
2009-01-06 13:20:00,31.27,31.47,31.2,31.35,33000.0,16.2443,16.3482,16.208,16.2859,33000.0
2009-01-06 13:30:00,31.33,31.51,31.29,31.4,35000.0,16.2755,16.369,16.2547,16.3119,35000.0
2009-01-06 13:40:00,31.39,31.43,31.23,31.29,23800.0,16.3067,16.3274,16.2236,16.2547,23800.0
2009-01-06 13:50:00,31.22,31.33,31.17,31.2,14900.0,16.2184,16.2755,16.1924,16.208,14900.0
2009-01-06 14:00:00,31.21,31.36,31.13,31.36,28500.0,16.2132,16.2911,16.1716,16.2911,28500.0
2009-01-06 14:10:00,31.39,31.63,31.36,31.47,60200.0,16.3067,16.4313,16.2911,16.3482,60200.0
2009-01-06 14:20:00,31.51,31.66,31.35,31.58,26500.0,16.369,16.4469,16.2859,16.4054,26500.0
2009-01-06 14:30:00,31.61,31.8,31.52,31.53,31700.0,16.421,16.5197,16.3742,16.3794,31700.0
2009-01-06 14:40:00,31.53,31.74,31.48,31.57,34500.0,16.3794,16.4885,16.3534,16.4002,34500.0
2009-01-06 14:50:00,31.6,31.76,31.51,31.71,41900.0,16.4158,16.4989,16.369,16.4729,41900.0
2009-01-06 15:00:00,31.68,31.9,31.44,31.53,84000.0,16.4573,16.5716,16.3326,16.3794,84000.0
2009-01-06 15:10:00,31.5,31.73,31.3,31.47,33200.0,16.3638,16.4833,16.2599,16.3482,33200.0
2009-01-06 15:20:00,31.51,31.73,31.37,31.69,46100.0,16.369,16.4833,16.2963,16.4625,46100.0
2009-01-06 15:30:00,31.68,32.05,31.64,31.88,74400.0,16.4573,16.6495,16.4365,16.5612,74400.0
2009-01-06 15:40:00,31.87,32.14,31.73,31.91,96900.0,16.556,16.6963,16.4833,16.5768,96900.0
2009-01-06 15:50:00,31.87,32.08,31.8,31.95,177400.0,16.556,16.6651,16.5197,16.5976,177400.0
2009-01-07 09:30:00,31.3,31.63,31.2,31.46,26200.0,16.2599,16.4313,16.208,16.343,26200.0
2009-01-07 09:40:00,31.45,32.13,31.25,31.92,107300.0,16.3378,16.6911,16.2339,16.582,107300.0
2009-01-07 09:50:00,31.92,32.45,31.84,32.42,58300.0,16.582,16.8573,16.5404,16.8417,58300.0
2009-01-07 10:00:00,32.5,32.55,32.18,32.39,42100.0,16.8833,16.9093,16.7171,16.8262,42100.0
2009-01-07 10:10:00,32.39,32.42,31.66,31.66,48300.0,16.8262,16.8417,16.4469,16.4469,48300.0
2009-01-07 10:20:00,31.65,31.65,31.42,31.51,54900.0,16.4417,16.4417,16.3223,16.369,54900.0
2009-01-07 10:30:00,31.49,31.51,31.26,31.5,73800.0,16.3586,16.369,16.2391,16.3638,73800.0
2009-01-07 10:40:00,31.53,31.67,31.31,31.38,34700.0,16.3794,16.4521,16.2651,16.3015,34700.0
2009-01-07 10:50:00,31.33,31.64,31.3,31.63,28000.0,16.2755,16.4365,16.2599,16.4313,28000.0
2009-01-07 11:00:00,31.67,31.67,31.43,31.5,26100.0,16.4521,16.4521,16.3274,16.3638,26100.0
2009-01-07 11:10:00,31.45,31.75,31.43,31.73,23800.0,16.3378,16.4937,16.3274,16.4833,23800.0
2009-01-07 11:20:00,31.72,31.99,31.68,31.97,28400.0,16.4781,16.6184,16.4573,16.608,28400.0
2009-01-07 11:30:00,31.99,32.28,31.9,32.02,25600.0,16.6184,16.769,16.5716,16.6339,25600.0
2009-01-07 11:40:00,32.01,32.38,32.01,32.34,11500.0,16.6288,16.821,16.6288,16.8002,11500.0
2009-01-07 11:50:00,32.36,32.41,32.29,32.39,15000.0,16.8106,16.8365,16.7742,16.8262,15000.0
2009-01-07 12:00:00,32.34,32.37,32.14,32.25,9000.0,16.8002,16.8158,16.6963,16.7534,9000.0
2009-01-07 12:10:00,32.21,32.37,32.16,32.31,28800.0,16.7326,16.8158,16.7067,16.7846,28800.0
2009-01-07 12:20:00,32.33,32.43,32.1,32.39,24500.0,16.795,16.8469,16.6755,16.8262,24500.0
2009-01-07 12:30:00,32.35,32.44,32.27,32.35,21700.0,16.8054,16.8521,16.7638,16.8054,21700.0
2009-01-07 12:40:00,32.35,32.35,32.21,32.23,22000.0,16.8054,16.8054,16.7326,16.743,22000.0
2009-01-07 12:50:00,32.19,32.19,31.9,31.92,14100.0,16.7223,16.7223,16.5716,16.582,14100.0
2009-01-07 13:00:00,31.89,31.91,31.79,31.9,19400.0,16.5664,16.5768,16.5145,16.5716,19400.0
2009-01-07 13:10:00,31.9,31.95,31.76,31.89,12800.0,16.5716,16.5976,16.4989,16.5664,12800.0
2009-01-07 13:20:00,31.84,32.07,31.84,32.04,15400.0,16.5404,16.6599,16.5404,16.6443,15400.0
2009-01-07 13:30:00,32.04,32.12,31.95,31.99,32000.0,16.6443,16.6859,16.5976,16.6184,32000.0
2009-01-07 13:40:00,31.99,31.99,31.66,31.75,22500.0,16.6184,16.6184,16.4469,16.4937,22500.0
2009-01-07 13:50:00,31.73,31.91,31.73,31.87,17400.0,16.4833,16.5768,16.4833,16.556,17400.0
2009-01-07 14:00:00,31.89,31.89,31.64,31.67,18100.0,16.5664,16.5664,16.4365,16.4521,18100.0
2009-01-07 14:10:00,31.66,31.97,31.64,31.83,20700.0,16.4469,16.608,16.4365,16.5352,20700.0
2009-01-07 14:20:00,31.8,31.8,31.58,31.63,26300.0,16.5197,16.5197,16.4054,16.4313,26300.0
2009-01-07 14:30:00,31.62,31.69,31.55,31.67,261100.0,16.4262,16.4625,16.3898,16.4521,261100.0
2009-01-07 14:40:00,31.67,31.92,31.63,31.65,23500.0,16.4521,16.582,16.4313,16.4417,23500.0
2009-01-07 14:50:00,31.61,31.74,31.59,31.74,22900.0,16.421,16.4885,16.4106,16.4885,22900.0
2009-01-07 15:00:00,31.77,31.87,31.53,31.65,38400.0,16.5041,16.556,16.3794,16.4417,38400.0
2009-01-07 15:10:00,31.64,31.81,31.62,31.81,25800.0,16.4365,16.5249,16.4262,16.5249,25800.0
2009-01-07 15:20:00,31.86,32.07,31.82,31.84,36000.0,16.5508,16.6599,16.53,16.5404,36000.0
2009-01-07 15:30:00,31.84,32.11,31.73,31.73,34500.0,16.5404,16.6807,16.4833,16.4833,34500.0
2009-01-07 15:40:00,31.73,31.89,31.62,31.77,32700.0,16.4833,16.5664,16.4262,16.5041,32700.0
2009-01-07 15:50:00,31.76,31.87,31.53,31.7,169000.0,16.4989,16.556,16.3794,16.4677,169000.0
2009-01-08 09:30:00,31.67,31.86,30.79,30.8,51000.0,16.4521,16.5508,15.995,16.0002,51000.0
2009-01-08 09:40:00,30.81,31.64,30.78,31.5,36700.0,16.0054,16.4365,15.9898,16.3638,36700.0
2009-01-08 09:50:00,31.51,31.9,31.41,31.56,30500.0,16.369,16.5716,16.3171,16.395,30500.0
2009-01-08 10:00:00,31.6,31.6,31.24,31.57,28900.0,16.4158,16.4158,16.2287,16.4002,28900.0
2009-01-08 10:10:00,31.57,31.65,31.22,31.26,68000.0,16.4002,16.4417,16.2184,16.2391,68000.0
2009-01-08 10:20:00,31.25,31.45,31.24,31.38,18500.0,16.2339,16.3378,16.2287,16.3015,18500.0
2009-01-08 10:30:00,31.42,31.6,31.36,31.6,29100.0,16.3223,16.4158,16.2911,16.4158,29100.0
2009-01-08 10:40:00,31.59,31.93,31.56,31.67,24300.0,16.4106,16.5872,16.395,16.4521,24300.0
2009-01-08 10:50:00,31.7,32.14,31.69,31.91,69300.0,16.4677,16.6963,16.4625,16.5768,69300.0
2009-01-08 11:00:00,31.94,32.18,31.86,32.01,41700.0,16.5924,16.7171,16.5508,16.6288,41700.0
2009-01-08 11:10:00,32.0,32.06,31.89,31.98,56000.0,16.6236,16.6547,16.5664,16.6132,56000.0
2009-01-08 11:20:00,31.98,32.05,31.57,31.63,21800.0,16.6132,16.6495,16.4002,16.4313,21800.0
2009-01-08 11:30:00,31.57,31.65,31.49,31.58,12600.0,16.4002,16.4417,16.3586,16.4054,12600.0
2009-01-08 11:40:00,31.59,31.67,31.47,31.54,13100.0,16.4106,16.4521,16.3482,16.3846,13100.0
2009-01-08 11:50:00,31.54,31.64,31.4,31.53,12500.0,16.3846,16.4365,16.3119,16.3794,12500.0
2009-01-08 12:00:00,31.57,31.79,31.57,31.7,30600.0,16.4002,16.5145,16.4002,16.4677,30600.0
2009-01-08 12:10:00,31.7,32.16,31.7,31.86,19000.0,16.4677,16.7067,16.4677,16.5508,19000.0
2009-01-08 12:20:00,31.83,31.95,31.77,31.95,14600.0,16.5352,16.5976,16.5041,16.5976,14600.0
2009-01-08 12:30:00,31.93,32.05,31.8,31.83,20100.0,16.5872,16.6495,16.5197,16.5352,20100.0
2009-01-08 12:40:00,31.83,31.87,31.69,31.69,20800.0,16.5352,16.556,16.4625,16.4625,20800.0
2009-01-08 12:50:00,31.71,31.79,31.53,31.63,11500.0,16.4729,16.5145,16.3794,16.4313,11500.0
2009-01-08 13:00:00,31.57,31.64,31.36,31.36,11900.0,16.4002,16.4365,16.2911,16.2911,11900.0
2009-01-08 13:10:00,31.36,31.42,31.35,31.4,6100.0,16.2911,16.3223,16.2859,16.3119,6100.0
2009-01-08 13:20:00,31.37,31.7,31.35,31.53,10700.0,16.2963,16.4677,16.2859,16.3794,10700.0
2009-01-08 13:30:00,31.5,31.61,31.35,31.61,8900.0,16.3638,16.421,16.2859,16.421,8900.0
2009-01-08 13:40:00,31.61,31.68,31.5,31.63,35700.0,16.421,16.4573,16.3638,16.4313,35700.0
2009-01-08 13:50:00,31.6,31.63,31.42,31.63,10900.0,16.4158,16.4313,16.3223,16.4313,10900.0
2009-01-08 14:00:00,31.69,32.03,31.69,31.96,18800.0,16.4625,16.6391,16.4625,16.6028,18800.0
2009-01-08 14:10:00,31.99,32.1,31.84,32.04,15100.0,16.6184,16.6755,16.5404,16.6443,15100.0
2009-01-08 14:20:00,31.98,32.06,31.76,31.76,17000.0,16.6132,16.6547,16.4989,16.4989,17000.0
2009-01-08 14:30:00,31.76,31.86,31.75,31.83,6600.0,16.4989,16.5508,16.4937,16.5352,6600.0
2009-01-08 14:40:00,31.83,32.12,31.78,32.0,17500.0,16.5352,16.6859,16.5093,16.6236,17500.0
2009-01-08 14:50:00,31.97,32.16,31.92,31.99,13900.0,16.608,16.7067,16.582,16.6184,13900.0
2009-01-08 15:00:00,31.98,32.08,31.89,31.98,20500.0,16.6132,16.6651,16.5664,16.6132,20500.0
2009-01-08 15:10:00,31.95,32.03,31.78,32.01,32900.0,16.5976,16.6391,16.5093,16.6288,32900.0
2009-01-08 15:20:00,31.99,32.04,31.87,32.02,21400.0,16.6184,16.6443,16.556,16.6339,21400.0
2009-01-08 15:30:00,32.01,32.01,31.79,31.92,25000.0,16.6288,16.6288,16.5145,16.582,25000.0
2009-01-08 15:40:00,31.91,31.91,31.61,31.76,72600.0,16.5768,16.5768,16.421,16.4989,72600.0
2009-01-08 15:50:00,31.75,31.99,31.68,31.96,74100.0,16.4937,16.6184,16.4573,16.6028,74100.0
2009-01-09 09:30:00,31.87,32.29,31.68,31.79,25500.0,16.556,16.7742,16.4573,16.5145,25500.0
2009-01-09 09:40:00,31.78,32.02,31.7,31.71,45600.0,16.5093,16.6339,16.4677,16.4729,45600.0
2009-01-09 09:50:00,31.71,31.9,31.52,31.56,38600.0,16.4729,16.5716,16.3742,16.395,38600.0
2009-01-09 10:00:00,31.54,32.09,31.5,32.09,39600.0,16.3846,16.6703,16.3638,16.6703,39600.0
2009-01-09 10:10:00,32.05,32.08,31.7,31.8,31700.0,16.6495,16.6651,16.4677,16.5197,31700.0
2009-01-09 10:20:00,31.81,32.09,31.79,32.07,28100.0,16.5249,16.6703,16.5145,16.6599,28100.0
2009-01-09 10:30:00,32.07,32.34,32.04,32.31,37500.0,16.6599,16.8002,16.6443,16.7846,37500.0
2009-01-09 10:40:00,32.31,32.31,32.15,32.19,13900.0,16.7846,16.7846,16.7015,16.7223,13900.0
2009-01-09 10:50:00,32.12,32.17,31.79,31.86,23100.0,16.6859,16.7119,16.5145,16.5508,23100.0
2009-01-09 11:00:00,31.84,31.92,31.77,31.83,11200.0,16.5404,16.582,16.5041,16.5352,11200.0
2009-01-09 11:10:00,31.78,32.03,31.72,31.99,21600.0,16.5093,16.6391,16.4781,16.6184,21600.0
2009-01-09 11:20:00,31.98,32.18,31.98,32.09,15600.0,16.6132,16.7171,16.6132,16.6703,15600.0
2009-01-09 11:30:00,32.13,32.48,32.11,32.44,18900.0,16.6911,16.8729,16.6807,16.8521,18900.0
2009-01-09 11:40:00,32.44,32.45,32.29,32.33,16400.0,16.8521,16.8573,16.7742,16.795,16400.0
2009-01-09 11:50:00,32.34,32.54,32.32,32.45,19000.0,16.8002,16.9041,16.7898,16.8573,19000.0
2009-01-09 12:00:00,32.45,32.64,32.41,32.6,14700.0,16.8573,16.956,16.8365,16.9352,14700.0
2009-01-09 12:10:00,32.61,32.63,32.48,32.53,66100.0,16.9404,16.9508,16.8729,16.8989,66100.0
2009-01-09 12:20:00,32.52,32.62,32.46,32.59,58900.0,16.8937,16.9456,16.8625,16.9301,58900.0
2009-01-09 12:30:00,32.58,32.73,32.54,32.67,34300.0,16.9249,17.0028,16.9041,16.9716,34300.0
2009-01-09 12:40:00,32.67,32.7,32.54,32.66,16100.0,16.9716,16.9872,16.9041,16.9664,16100.0
2009-01-09 12:50:00,32.65,32.73,32.62,32.65,11500.0,16.9612,17.0028,16.9456,16.9612,11500.0
2009-01-09 13:00:00,32.63,32.73,32.4,32.44,36100.0,16.9508,17.0028,16.8314,16.8521,36100.0
2009-01-09 13:10:00,32.44,32.51,32.17,32.36,59400.0,16.8521,16.8885,16.7119,16.8106,59400.0
2009-01-09 13:20:00,32.35,32.37,32.05,32.05,18300.0,16.8054,16.8158,16.6495,16.6495,18300.0
2009-01-09 13:30:00,32.05,32.06,31.89,31.9,23500.0,16.6495,16.6547,16.5664,16.5716,23500.0
2009-01-09 13:40:00,31.85,32.03,31.75,31.78,11300.0,16.5456,16.6391,16.4937,16.5093,11300.0
2009-01-09 13:50:00,31.78,31.82,31.58,31.68,18500.0,16.5093,16.53,16.4054,16.4573,18500.0
2009-01-09 14:00:00,31.69,31.86,31.69,31.81,9500.0,16.4625,16.5508,16.4625,16.5249,9500.0
2009-01-09 14:10:00,31.83,32.1,31.76,32.07,51600.0,16.5352,16.6755,16.4989,16.6599,51600.0
2009-01-09 14:20:00,32.07,32.17,32.02,32.11,16400.0,16.6599,16.7119,16.6339,16.6807,16400.0
2009-01-09 14:30:00,32.12,32.4,32.09,32.38,37600.0,16.6859,16.8314,16.6703,16.821,37600.0
2009-01-09 14:40:00,32.32,32.48,32.1,32.29,20900.0,16.7898,16.8729,16.6755,16.7742,20900.0
2009-01-09 14:50:00,32.33,32.55,32.32,32.46,31300.0,16.795,16.9093,16.7898,16.8625,31300.0
2009-01-09 15:00:00,32.46,32.46,32.15,32.19,71300.0,16.8625,16.8625,16.7015,16.7223,71300.0
2009-01-09 15:10:00,32.16,32.3,32.09,32.26,66200.0,16.7067,16.7794,16.6703,16.7586,66200.0
2009-01-09 15:20:00,32.26,32.26,31.82,31.95,79900.0,16.7586,16.7586,16.53,16.5976,79900.0
2009-01-09 15:30:00,31.97,32.09,31.76,31.83,47900.0,16.608,16.6703,16.4989,16.5352,47900.0
2009-01-09 15:40:00,31.82,31.82,31.43,31.57,45300.0,16.53,16.53,16.3274,16.4002,45300.0
2009-01-09 15:50:00,31.47,31.53,31.11,31.3,208600.0,16.3482,16.3794,16.1612,16.2599,208600.0
2009-01-12 09:30:00,31.22,31.22,30.08,30.66,38500.0,16.2184,16.2184,15.6261,15.9274,38500.0
2009-01-12 09:40:00,30.66,30.84,30.42,30.67,56000.0,15.9274,16.021,15.8028,15.9326,56000.0
2009-01-12 09:50:00,30.69,31.0,30.67,31.0,25900.0,15.943,16.1041,15.9326,16.1041,25900.0
2009-01-12 10:00:00,31.0,31.25,30.99,31.2,9100.0,16.1041,16.2339,16.0989,16.208,9100.0
2009-01-12 10:10:00,31.19,31.45,31.18,31.26,18500.0,16.2028,16.3378,16.1976,16.2391,18500.0
2009-01-12 10:20:00,31.19,31.46,30.98,31.43,45400.0,16.2028,16.343,16.0937,16.3274,45400.0
2009-01-12 10:30:00,31.42,31.49,31.28,31.3,20000.0,16.3223,16.3586,16.2495,16.2599,20000.0
2009-01-12 10:40:00,31.3,31.57,31.3,31.49,24500.0,16.2599,16.4002,16.2599,16.3586,24500.0
2009-01-12 10:50:00,31.5,31.68,31.26,31.26,21000.0,16.3638,16.4573,16.2391,16.2391,21000.0
2009-01-12 11:00:00,31.24,31.24,30.9,30.94,7700.0,16.2287,16.2287,16.0521,16.0729,7700.0
2009-01-12 11:10:00,30.92,30.94,30.64,30.67,18700.0,16.0625,16.0729,15.9171,15.9326,18700.0
2009-01-12 11:20:00,30.64,30.98,30.64,30.88,13000.0,15.9171,16.0937,15.9171,16.0417,13000.0
2009-01-12 11:30:00,30.91,31.01,30.69,30.97,11000.0,16.0573,16.1093,15.943,16.0885,11000.0
2009-01-12 11:40:00,30.97,31.11,30.61,30.69,36300.0,16.0885,16.1612,15.9015,15.943,36300.0
2009-01-12 11:50:00,30.7,30.71,30.59,30.63,4400.0,15.9482,15.9534,15.8911,15.9119,4400.0
2009-01-12 12:00:00,30.58,30.61,30.42,30.55,12900.0,15.8859,15.9015,15.8028,15.8703,12900.0
2009-01-12 12:10:00,30.55,30.69,30.53,30.55,18000.0,15.8703,15.943,15.8599,15.8703,18000.0
2009-01-12 12:20:00,30.58,30.7,30.54,30.56,21500.0,15.8859,15.9482,15.8651,15.8755,21500.0
2009-01-12 12:30:00,30.59,30.73,30.52,30.68,15900.0,15.8911,15.9638,15.8547,15.9378,15900.0
2009-01-12 12:40:00,30.67,30.72,30.53,30.59,14500.0,15.9326,15.9586,15.8599,15.8911,14500.0
2009-01-12 12:50:00,30.58,30.63,30.47,30.51,22100.0,15.8859,15.9119,15.8287,15.8495,22100.0
2009-01-12 13:00:00,30.51,30.7,30.49,30.7,30000.0,15.8495,15.9482,15.8391,15.9482,30000.0
2009-01-12 13:10:00,30.72,30.84,30.68,30.75,9800.0,15.9586,16.021,15.9378,15.9742,9800.0
2009-01-12 13:20:00,30.72,30.74,30.53,30.53,8000.0,15.9586,15.969,15.8599,15.8599,8000.0
2009-01-12 13:30:00,30.56,30.62,30.46,30.5,25000.0,15.8755,15.9067,15.8235,15.8443,25000.0
2009-01-12 13:40:00,30.48,30.65,30.48,30.5,14500.0,15.8339,15.9222,15.8339,15.8443,14500.0
2009-01-12 13:50:00,30.5,30.5,30.37,30.4,16800.0,15.8443,15.8443,15.7768,15.7924,16800.0
2009-01-12 14:00:00,30.35,30.38,30.07,30.08,21600.0,15.7664,15.782,15.6209,15.6261,21600.0
2009-01-12 14:10:00,30.08,30.36,30.05,30.36,18700.0,15.6261,15.7716,15.6106,15.7716,18700.0
2009-01-12 14:20:00,30.34,30.45,30.26,30.44,17400.0,15.7612,15.8184,15.7197,15.8132,17400.0
2009-01-12 14:30:00,30.39,30.44,30.15,30.25,28800.0,15.7872,15.8132,15.6625,15.7145,28800.0
2009-01-12 14:40:00,30.22,30.25,29.98,30.04,33300.0,15.6989,15.7145,15.5742,15.6054,33300.0
2009-01-12 14:50:00,30.04,30.08,29.86,29.96,16600.0,15.6054,15.6261,15.5119,15.5638,16600.0
2009-01-12 15:00:00,29.96,30.02,29.7,29.81,27800.0,15.5638,15.595,15.4287,15.4859,27800.0
2009-01-12 15:10:00,29.88,29.88,29.54,29.55,25200.0,15.5222,15.5222,15.3456,15.3508,25200.0
2009-01-12 15:20:00,29.54,29.91,29.53,29.57,46900.0,15.3456,15.5378,15.3404,15.3612,46900.0
2009-01-12 15:30:00,29.56,29.66,29.36,29.44,55900.0,15.356,15.408,15.2521,15.2937,55900.0
2009-01-12 15:40:00,29.44,29.65,29.23,29.59,103800.0,15.2937,15.4028,15.1846,15.3716,103800.0
2009-01-12 15:50:00,29.6,29.85,29.5,29.8,192400.0,15.3768,15.5067,15.3248,15.4807,192400.0
2009-01-13 09:30:00,29.62,29.89,29.33,29.55,19400.0,15.3872,15.5274,15.2365,15.3508,19400.0
2009-01-13 09:40:00,29.36,30.54,29.36,30.1,65800.0,15.2521,15.8651,15.2521,15.6365,65800.0
2009-01-13 09:50:00,30.09,30.45,29.86,30.31,33100.0,15.6313,15.8184,15.5119,15.7456,33100.0
2009-01-13 10:00:00,30.27,30.59,30.07,30.42,58000.0,15.7248,15.8911,15.6209,15.8028,58000.0
2009-01-13 10:10:00,30.42,30.46,29.96,30.04,28900.0,15.8028,15.8235,15.5638,15.6054,28900.0
2009-01-13 10:20:00,30.0,30.05,29.91,29.96,12500.0,15.5846,15.6106,15.5378,15.5638,12500.0
2009-01-13 10:30:00,29.95,30.0,29.91,30.0,38500.0,15.5586,15.5846,15.5378,15.5846,38500.0
2009-01-13 10:40:00,30.0,30.39,29.99,30.3,32600.0,15.5846,15.7872,15.5794,15.7404,32600.0
2009-01-13 10:50:00,30.31,31.0,30.31,30.85,38500.0,15.7456,16.1041,15.7456,16.0261,38500.0
2009-01-13 11:00:00,30.83,30.94,30.75,30.89,9800.0,16.0158,16.0729,15.9742,16.0469,9800.0
2009-01-13 11:10:00,30.89,30.93,30.49,30.5,25000.0,16.0469,16.0677,15.8391,15.8443,25000.0
2009-01-13 11:20:00,30.52,30.78,30.25,30.78,24700.0,15.8547,15.9898,15.7145,15.9898,24700.0
2009-01-13 11:30:00,30.78,30.9,30.78,30.82,10600.0,15.9898,16.0521,15.9898,16.0106,10600.0
2009-01-13 11:40:00,30.81,31.0,30.81,30.96,25400.0,16.0054,16.1041,16.0054,16.0833,25400.0
2009-01-13 11:50:00,30.94,31.0,30.73,30.89,15100.0,16.0729,16.1041,15.9638,16.0469,15100.0
2009-01-13 12:00:00,30.89,30.95,30.8,30.86,8900.0,16.0469,16.0781,16.0002,16.0313,8900.0
2009-01-13 12:10:00,30.88,30.94,30.8,30.85,53900.0,16.0417,16.0729,16.0002,16.0261,53900.0
2009-01-13 12:20:00,30.83,30.99,30.8,30.99,9800.0,16.0158,16.0989,16.0002,16.0989,9800.0
2009-01-13 12:30:00,30.98,31.05,30.92,31.04,18500.0,16.0937,16.13,16.0625,16.1248,18500.0
2009-01-13 12:40:00,31.02,31.05,30.97,31.05,16700.0,16.1145,16.13,16.0885,16.13,16700.0
2009-01-13 12:50:00,31.05,31.05,30.94,31.0,24200.0,16.13,16.13,16.0729,16.1041,24200.0
2009-01-13 13:00:00,30.99,31.05,30.79,31.03,30800.0,16.0989,16.13,15.995,16.1197,30800.0
2009-01-13 13:10:00,31.01,31.05,30.94,31.02,15800.0,16.1093,16.13,16.0729,16.1145,15800.0
2009-01-13 13:20:00,30.99,30.99,30.71,30.89,49200.0,16.0989,16.0989,15.9534,16.0469,49200.0
2009-01-13 13:30:00,30.86,30.99,30.83,30.98,13500.0,16.0313,16.0989,16.0158,16.0937,13500.0
2009-01-13 13:40:00,30.99,31.0,30.42,30.5,39700.0,16.0989,16.1041,15.8028,15.8443,39700.0
2009-01-13 13:50:00,30.53,30.56,30.25,30.25,22800.0,15.8599,15.8755,15.7145,15.7145,22800.0
2009-01-13 14:00:00,30.25,30.55,30.25,30.28,10300.0,15.7145,15.8703,15.7145,15.73,10300.0
2009-01-13 14:10:00,30.29,30.52,30.29,30.33,6800.0,15.7352,15.8547,15.7352,15.756,6800.0
2009-01-13 14:20:00,30.3,30.3,30.01,30.15,9400.0,15.7404,15.7404,15.5898,15.6625,9400.0
2009-01-13 14:30:00,30.17,30.89,30.17,30.76,21200.0,15.6729,16.0469,15.6729,15.9794,21200.0
2009-01-13 14:40:00,30.74,31.0,30.6,30.87,18400.0,15.969,16.1041,15.8963,16.0365,18400.0
2009-01-13 14:50:00,30.84,30.96,30.74,30.74,11100.0,16.021,16.0833,15.969,15.969,11100.0
2009-01-13 15:00:00,30.72,30.72,30.49,30.54,21500.0,15.9586,15.9586,15.8391,15.8651,21500.0
2009-01-13 15:10:00,30.5,30.89,30.49,30.73,26500.0,15.8443,16.0469,15.8391,15.9638,26500.0
2009-01-13 15:20:00,30.71,31.05,30.64,30.78,62000.0,15.9534,16.13,15.9171,15.9898,62000.0
2009-01-13 15:30:00,30.78,31.05,30.38,31.03,47500.0,15.9898,16.13,15.782,16.1197,47500.0
2009-01-13 15:40:00,31.01,31.05,30.58,30.79,53900.0,16.1093,16.13,15.8859,15.995,53900.0
2009-01-13 15:50:00,30.79,31.12,30.69,31.09,131700.0,15.995,16.1664,15.943,16.1508,131700.0
2009-01-14 09:30:00,29.99,30.8,29.75,29.85,23200.0,15.5794,16.0002,15.4547,15.5067,23200.0
2009-01-14 09:40:00,29.93,30.3,29.92,30.15,19700.0,15.5482,15.7404,15.543,15.6625,19700.0
2009-01-14 09:50:00,30.21,30.63,29.97,30.54,42600.0,15.6937,15.9119,15.569,15.8651,42600.0
2009-01-14 10:00:00,30.52,30.72,30.41,30.46,152200.0,15.8547,15.9586,15.7976,15.8235,152200.0
2009-01-14 10:10:00,30.46,30.47,30.14,30.23,21400.0,15.8235,15.8287,15.6573,15.7041,21400.0
2009-01-14 10:20:00,30.15,30.82,30.15,30.62,26200.0,15.6625,16.0106,15.6625,15.9067,26200.0
2009-01-14 10:30:00,30.59,30.66,30.27,30.28,44400.0,15.8911,15.9274,15.7248,15.73,44400.0
2009-01-14 10:40:00,30.26,30.39,30.1,30.26,36300.0,15.7197,15.7872,15.6365,15.7197,36300.0
2009-01-14 10:50:00,30.28,30.32,29.9,30.07,20000.0,15.73,15.7508,15.5326,15.6209,20000.0
2009-01-14 11:00:00,30.07,30.17,30.01,30.06,29700.0,15.6209,15.6729,15.5898,15.6158,29700.0
2009-01-14 11:10:00,30.1,30.23,29.95,30.23,24300.0,15.6365,15.7041,15.5586,15.7041,24300.0
2009-01-14 11:20:00,30.24,30.37,30.15,30.25,11600.0,15.7093,15.7768,15.6625,15.7145,11600.0
2009-01-14 11:30:00,30.22,30.34,30.03,30.12,20300.0,15.6989,15.7612,15.6002,15.6469,20300.0
2009-01-14 11:40:00,30.1,30.27,30.1,30.19,6400.0,15.6365,15.7248,15.6365,15.6833,6400.0
2009-01-14 11:50:00,30.17,30.64,30.16,30.26,13900.0,15.6729,15.9171,15.6677,15.7197,13900.0
2009-01-14 12:00:00,30.25,30.37,30.01,30.2,17100.0,15.7145,15.7768,15.5898,15.6885,17100.0
2009-01-14 12:10:00,30.2,30.2,29.95,29.95,14900.0,15.6885,15.6885,15.5586,15.5586,14900.0
2009-01-14 12:20:00,29.95,30.12,29.86,30.07,17300.0,15.5586,15.6469,15.5119,15.6209,17300.0
2009-01-14 12:30:00,30.08,30.15,29.98,30.09,10000.0,15.6261,15.6625,15.5742,15.6313,10000.0
2009-01-14 12:40:00,30.12,30.12,29.85,29.88,20400.0,15.6469,15.6469,15.5067,15.5222,20400.0
2009-01-14 12:50:00,29.88,30.07,29.82,30.05,14400.0,15.5222,15.6209,15.4911,15.6106,14400.0
2009-01-14 13:00:00,30.05,30.25,30.01,30.23,16700.0,15.6106,15.7145,15.5898,15.7041,16700.0
2009-01-14 13:10:00,30.23,30.34,30.1,30.23,39300.0,15.7041,15.7612,15.6365,15.7041,39300.0
2009-01-14 13:20:00,30.23,30.26,30.09,30.15,41800.0,15.7041,15.7197,15.6313,15.6625,41800.0
2009-01-14 13:30:00,30.18,30.23,30.07,30.18,34400.0,15.6781,15.7041,15.6209,15.6781,34400.0
2009-01-14 13:40:00,30.21,30.29,30.09,30.16,7000.0,15.6937,15.7352,15.6313,15.6677,7000.0
2009-01-14 13:50:00,30.21,30.21,29.96,30.06,19800.0,15.6937,15.6937,15.5638,15.6158,19800.0
2009-01-14 14:00:00,30.05,30.09,29.86,30.07,51200.0,15.6106,15.6313,15.5119,15.6209,51200.0
2009-01-14 14:10:00,30.12,30.24,30.0,30.08,15600.0,15.6469,15.7093,15.5846,15.6261,15600.0
2009-01-14 14:20:00,30.12,30.12,29.93,30.09,15600.0,15.6469,15.6469,15.5482,15.6313,15600.0
2009-01-14 14:30:00,30.12,30.44,30.12,30.36,17300.0,15.6469,15.8132,15.6469,15.7716,17300.0
2009-01-14 14:40:00,30.35,30.5,30.2,30.4,26100.0,15.7664,15.8443,15.6885,15.7924,26100.0
2009-01-14 14:50:00,30.4,30.67,30.38,30.55,49100.0,15.7924,15.9326,15.782,15.8703,49100.0
2009-01-14 15:00:00,30.54,30.55,30.35,30.42,49900.0,15.8651,15.8703,15.7664,15.8028,49900.0
2009-01-14 15:10:00,30.41,30.42,30.01,30.15,35900.0,15.7976,15.8028,15.5898,15.6625,35900.0
2009-01-14 15:20:00,30.18,30.3,30.08,30.08,26300.0,15.6781,15.7404,15.6261,15.6261,26300.0
2009-01-14 15:30:00,30.08,30.23,30.04,30.09,42600.0,15.6261,15.7041,15.6054,15.6313,42600.0
2009-01-14 15:40:00,30.09,30.3,29.93,30.16,84600.0,15.6313,15.7404,15.5482,15.6677,84600.0
2009-01-14 15:50:00,30.16,30.39,30.05,30.13,195600.0,15.6677,15.7872,15.6106,15.6521,195600.0
2009-01-15 09:30:00,29.91,30.07,29.75,29.82,19200.0,15.5378,15.6209,15.4547,15.4911,19200.0
2009-01-15 09:40:00,29.81,29.93,29.21,29.37,34200.0,15.4859,15.5482,15.1742,15.2573,34200.0
2009-01-15 09:50:00,29.38,29.76,29.38,29.48,25700.0,15.2625,15.4599,15.2625,15.3145,25700.0
2009-01-15 10:00:00,29.49,29.86,29.42,29.71,51200.0,15.3196,15.5119,15.2833,15.4339,51200.0
2009-01-15 10:10:00,29.67,29.85,29.32,29.34,23200.0,15.4132,15.5067,15.2313,15.2417,23200.0
2009-01-15 10:20:00,29.33,29.56,29.03,29.03,37300.0,15.2365,15.356,15.0807,15.0807,37300.0
2009-01-15 10:30:00,29.06,29.32,28.91,29.32,21900.0,15.0963,15.2313,15.0183,15.2313,21900.0
2009-01-15 10:40:00,29.32,29.37,29.0,29.17,30100.0,15.2313,15.2573,15.0651,15.1534,30100.0
2009-01-15 10:50:00,29.16,29.44,29.15,29.26,24300.0,15.1482,15.2937,15.143,15.2002,24300.0
2009-01-15 11:00:00,29.31,29.57,29.26,29.57,27000.0,15.2261,15.3612,15.2002,15.3612,27000.0
2009-01-15 11:10:00,29.54,29.59,29.19,29.27,44300.0,15.3456,15.3716,15.1638,15.2054,44300.0
2009-01-15 11:20:00,29.3,29.46,29.2,29.22,14000.0,15.2209,15.3041,15.169,15.1794,14000.0
2009-01-15 11:30:00,29.22,29.4,29.05,29.07,23000.0,15.1794,15.2729,15.0911,15.1015,23000.0
2009-01-15 11:40:00,29.09,29.16,28.86,28.97,23000.0,15.1119,15.1482,14.9924,15.0495,23000.0
2009-01-15 11:50:00,28.96,28.99,28.74,28.75,39000.0,15.0443,15.0599,14.93,14.9352,39000.0
2009-01-15 12:00:00,28.77,28.81,28.61,28.69,45300.0,14.9456,14.9664,14.8625,14.9041,45300.0
2009-01-15 12:10:00,28.65,28.86,28.63,28.82,26200.0,14.8833,14.9924,14.8729,14.9716,26200.0
2009-01-15 12:20:00,28.83,28.83,28.5,28.67,33700.0,14.9768,14.9768,14.8054,14.8937,33700.0
2009-01-15 12:30:00,28.65,28.7,28.48,28.59,34600.0,14.8833,14.9093,14.795,14.8521,34600.0
2009-01-15 12:40:00,28.58,28.94,28.58,28.83,21700.0,14.8469,15.0339,14.8469,14.9768,21700.0
2009-01-15 12:50:00,28.8,28.91,28.78,28.89,37500.0,14.9612,15.0183,14.9508,15.008,37500.0
2009-01-15 13:00:00,28.91,29.01,28.8,28.82,19800.0,15.0183,15.0703,14.9612,14.9716,19800.0
2009-01-15 13:10:00,28.82,28.94,28.8,28.86,31500.0,14.9716,15.0339,14.9612,14.9924,31500.0
2009-01-15 13:20:00,28.86,29.0,28.73,28.92,36100.0,14.9924,15.0651,14.9248,15.0235,36100.0
2009-01-15 13:30:00,28.93,29.2,28.83,29.19,49500.0,15.0287,15.169,14.9768,15.1638,49500.0
2009-01-15 13:40:00,29.19,29.35,28.88,28.92,63400.0,15.1638,15.2469,15.0028,15.0235,63400.0
2009-01-15 13:50:00,28.91,29.5,28.9,29.45,156100.0,15.0183,15.3248,15.0131,15.2989,156100.0
2009-01-15 14:00:00,29.45,29.95,29.38,29.75,114300.0,15.2989,15.5586,15.2625,15.4547,114300.0
2009-01-15 14:10:00,29.8,29.98,29.47,29.8,87100.0,15.4807,15.5742,15.3093,15.4807,87100.0
2009-01-15 14:20:00,29.81,29.95,29.74,29.95,88700.0,15.4859,15.5586,15.4495,15.5586,88700.0
2009-01-15 14:30:00,29.94,30.35,29.87,30.35,65800.0,15.5534,15.7664,15.5171,15.7664,65800.0
2009-01-15 14:40:00,30.34,30.55,30.12,30.46,82200.0,15.7612,15.8703,15.6469,15.8235,82200.0
2009-01-15 14:50:00,30.52,30.55,30.09,30.15,35100.0,15.8547,15.8703,15.6313,15.6625,35100.0
2009-01-15 15:00:00,30.11,30.55,30.05,30.23,72400.0,15.6417,15.8703,15.6106,15.7041,72400.0
2009-01-15 15:10:00,30.25,30.59,30.11,30.53,66300.0,15.7145,15.8911,15.6417,15.8599,66300.0
2009-01-15 15:20:00,30.52,30.6,29.98,30.12,56400.0,15.8547,15.8963,15.5742,15.6469,56400.0
2009-01-15 15:30:00,30.06,30.09,29.21,29.51,62500.0,15.6158,15.6313,15.1742,15.33,62500.0
2009-01-15 15:40:00,29.51,29.51,28.95,29.09,66800.0,15.33,15.33,15.0391,15.1119,66800.0
2009-01-15 15:50:00,29.08,30.17,29.08,30.07,149000.0,15.1067,15.6729,15.1067,15.6209,149000.0
2009-01-16 09:30:00,30.59,30.91,30.18,30.6,20600.0,15.8911,16.0573,15.6781,15.8963,20600.0
2009-01-16 09:40:00,30.52,31.09,30.17,31.03,39500.0,15.8547,16.1508,15.6729,16.1197,39500.0
2009-01-16 09:50:00,31.02,31.08,30.67,30.89,27400.0,16.1145,16.1456,15.9326,16.0469,27400.0
2009-01-16 10:00:00,30.84,31.32,30.84,30.84,23500.0,16.021,16.2703,16.021,16.021,23500.0
2009-01-16 10:10:00,30.79,30.96,30.69,30.79,14800.0,15.995,16.0833,15.943,15.995,14800.0
2009-01-16 10:20:00,30.76,31.29,30.74,31.29,12400.0,15.9794,16.2547,15.969,16.2547,12400.0
2009-01-16 10:30:00,31.25,31.5,31.23,31.45,24500.0,16.2339,16.3638,16.2236,16.3378,24500.0
2009-01-16 10:40:00,31.45,31.6,31.33,31.43,20600.0,16.3378,16.4158,16.2755,16.3274,20600.0
2009-01-16 10:50:00,31.48,31.65,31.32,31.57,35900.0,16.3534,16.4417,16.2703,16.4002,35900.0
2009-01-16 11:00:00,31.57,31.7,31.36,31.66,40900.0,16.4002,16.4677,16.2911,16.4469,40900.0
2009-01-16 11:10:00,31.6,31.66,31.23,31.3,35200.0,16.4158,16.4469,16.2236,16.2599,35200.0
2009-01-16 11:20:00,31.29,31.38,31.06,31.16,22400.0,16.2547,16.3015,16.1352,16.1872,22400.0
2009-01-16 11:30:00,31.16,31.16,30.69,30.86,21600.0,16.1872,16.1872,15.943,16.0313,21600.0
2009-01-16 11:40:00,30.84,31.04,30.69,30.88,14500.0,16.021,16.1248,15.943,16.0417,14500.0
2009-01-16 11:50:00,30.84,31.13,30.69,30.86,20200.0,16.021,16.1716,15.943,16.0313,20200.0
2009-01-16 12:00:00,30.86,31.0,30.5,30.5,15600.0,16.0313,16.1041,15.8443,15.8443,15600.0
2009-01-16 12:10:00,30.47,30.67,30.41,30.6,22500.0,15.8287,15.9326,15.7976,15.8963,22500.0
2009-01-16 12:20:00,30.59,30.67,30.31,30.65,20700.0,15.8911,15.9326,15.7456,15.9222,20700.0
2009-01-16 12:30:00,30.63,31.08,30.6,31.08,86600.0,15.9119,16.1456,15.8963,16.1456,86600.0
2009-01-16 12:40:00,31.08,31.29,30.98,31.05,17700.0,16.1456,16.2547,16.0937,16.13,17700.0
2009-01-16 12:50:00,31.07,31.57,31.07,31.44,30400.0,16.1404,16.4002,16.1404,16.3326,30400.0
2009-01-16 13:00:00,31.46,31.71,31.43,31.58,22100.0,16.343,16.4729,16.3274,16.4054,22100.0
2009-01-16 13:10:00,31.54,31.83,31.35,31.51,25800.0,16.3846,16.5352,16.2859,16.369,25800.0
2009-01-16 13:20:00,31.51,31.51,31.1,31.25,22400.0,16.369,16.369,16.156,16.2339,22400.0
2009-01-16 13:30:00,31.23,31.75,31.2,31.66,15000.0,16.2236,16.4937,16.208,16.4469,15000.0
2009-01-16 13:40:00,31.67,31.81,31.51,31.51,21800.0,16.4521,16.5249,16.369,16.369,21800.0
2009-01-16 13:50:00,31.5,31.68,31.27,31.65,15500.0,16.3638,16.4573,16.2443,16.4417,15500.0
2009-01-16 14:00:00,31.74,31.9,31.57,31.63,19800.0,16.4885,16.5716,16.4002,16.4313,19800.0
2009-01-16 14:10:00,31.64,31.73,31.32,31.44,25700.0,16.4365,16.4833,16.2703,16.3326,25700.0
2009-01-16 14:20:00,31.43,31.69,31.28,31.52,23900.0,16.3274,16.4625,16.2495,16.3742,23900.0
2009-01-16 14:30:00,31.5,31.57,31.05,31.4,19100.0,16.3638,16.4002,16.13,16.3119,19100.0
2009-01-16 14:40:00,31.4,31.57,31.26,31.3,21400.0,16.3119,16.4002,16.2391,16.2599,21400.0
2009-01-16 14:50:00,31.3,31.66,31.3,31.62,15200.0,16.2599,16.4469,16.2599,16.4262,15200.0
2009-01-16 15:00:00,31.67,31.71,31.31,31.53,18900.0,16.4521,16.4729,16.2651,16.3794,18900.0
2009-01-16 15:10:00,31.53,31.93,31.53,31.79,21700.0,16.3794,16.5872,16.3794,16.5145,21700.0
2009-01-16 15:20:00,31.81,31.94,31.48,31.78,40500.0,16.5249,16.5924,16.3534,16.5093,40500.0
2009-01-16 15:30:00,31.76,31.86,31.56,31.62,50600.0,16.4989,16.5508,16.395,16.4262,50600.0
2009-01-16 15:40:00,31.62,31.87,31.45,31.73,38000.0,16.4262,16.556,16.3378,16.4833,38000.0
2009-01-16 15:50:00,31.75,32.51,31.74,32.4,241000.0,16.4937,16.8885,16.4885,16.8314,241000.0
2009-01-20 09:30:00,31.85,31.85,31.03,31.04,30900.0,16.5456,16.5456,16.1197,16.1248,30900.0
2009-01-20 09:40:00,30.96,31.77,30.79,31.01,32400.0,16.0833,16.5041,15.995,16.1093,32400.0
2009-01-20 09:50:00,31.01,31.23,30.9,31.06,21200.0,16.1093,16.2236,16.0521,16.1352,21200.0
2009-01-20 10:00:00,31.13,31.5,30.9,31.08,35600.0,16.1716,16.3638,16.0521,16.1456,35600.0
2009-01-20 10:10:00,31.04,31.19,30.9,31.02,40000.0,16.1248,16.2028,16.0521,16.1145,40000.0
2009-01-20 10:20:00,31.0,31.5,31.0,31.34,17400.0,16.1041,16.3638,16.1041,16.2807,17400.0
2009-01-20 10:30:00,31.41,31.51,31.2,31.42,32500.0,16.3171,16.369,16.208,16.3223,32500.0
2009-01-20 10:40:00,31.38,31.54,31.29,31.47,11200.0,16.3015,16.3846,16.2547,16.3482,11200.0
2009-01-20 10:50:00,31.47,31.55,31.38,31.41,13700.0,16.3482,16.3898,16.3015,16.3171,13700.0
2009-01-20 11:00:00,31.38,31.53,31.03,31.09,18700.0,16.3015,16.3794,16.1197,16.1508,18700.0
2009-01-20 11:10:00,31.06,31.18,30.92,30.97,11700.0,16.1352,16.1976,16.0625,16.0885,11700.0
2009-01-20 11:20:00,30.93,31.3,30.9,31.24,16300.0,16.0677,16.2599,16.0521,16.2287,16300.0
2009-01-20 11:30:00,31.28,31.55,31.23,31.46,19300.0,16.2495,16.3898,16.2236,16.343,19300.0
2009-01-20 11:40:00,31.55,31.55,31.27,31.27,9200.0,16.3898,16.3898,16.2443,16.2443,9200.0
2009-01-20 11:50:00,31.28,31.28,31.06,31.27,35700.0,16.2495,16.2495,16.1352,16.2443,35700.0
2009-01-20 12:00:00,31.2,31.61,31.2,31.25,15200.0,16.208,16.421,16.208,16.2339,15200.0
2009-01-20 12:10:00,31.26,31.34,31.13,31.18,27400.0,16.2391,16.2807,16.1716,16.1976,27400.0
2009-01-20 12:20:00,31.18,31.19,30.9,31.0,23000.0,16.1976,16.2028,16.0521,16.1041,23000.0
2009-01-20 12:30:00,30.96,31.27,30.96,31.14,14400.0,16.0833,16.2443,16.0833,16.1768,14400.0
2009-01-20 12:40:00,31.07,31.4,31.03,31.2,9400.0,16.1404,16.3119,16.1197,16.208,9400.0
2009-01-20 12:50:00,31.19,31.23,30.99,31.15,14200.0,16.2028,16.2236,16.0989,16.182,14200.0
2009-01-20 13:00:00,31.1,31.37,31.0,31.03,15000.0,16.156,16.2963,16.1041,16.1197,15000.0
2009-01-20 13:10:00,31.01,31.14,30.98,31.03,19200.0,16.1093,16.1768,16.0937,16.1197,19200.0
2009-01-20 13:20:00,31.03,31.23,30.96,31.18,11100.0,16.1197,16.2236,16.0833,16.1976,11100.0
2009-01-20 13:30:00,31.17,31.23,30.93,31.16,27900.0,16.1924,16.2236,16.0677,16.1872,27900.0
2009-01-20 13:40:00,31.18,31.21,30.9,30.97,13200.0,16.1976,16.2132,16.0521,16.0885,13200.0
2009-01-20 13:50:00,30.98,30.98,30.76,30.76,18700.0,16.0937,16.0937,15.9794,15.9794,18700.0
2009-01-20 14:00:00,30.76,30.9,30.67,30.72,17000.0,15.9794,16.0521,15.9326,15.9586,17000.0
2009-01-20 14:10:00,30.73,30.73,30.35,30.35,28300.0,15.9638,15.9638,15.7664,15.7664,28300.0
2009-01-20 14:20:00,30.36,30.42,30.1,30.4,35400.0,15.7716,15.8028,15.6365,15.7924,35400.0
2009-01-20 14:30:00,30.36,30.64,30.34,30.56,36500.0,15.7716,15.9171,15.7612,15.8755,36500.0
2009-01-20 14:40:00,30.57,30.63,30.14,30.34,28300.0,15.8807,15.9119,15.6573,15.7612,28300.0
2009-01-20 14:50:00,30.31,30.53,30.14,30.25,24500.0,15.7456,15.8599,15.6573,15.7145,24500.0
2009-01-20 15:00:00,30.25,30.27,29.83,29.94,31700.0,15.7145,15.7248,15.4963,15.5534,31700.0
2009-01-20 15:10:00,29.91,30.08,29.64,29.75,36800.0,15.5378,15.6261,15.3976,15.4547,36800.0
2009-01-20 15:20:00,29.74,30.07,29.6,29.65,24900.0,15.4495,15.6209,15.3768,15.4028,24900.0
2009-01-20 15:30:00,29.72,30.06,29.38,29.61,101600.0,15.4391,15.6158,15.2625,15.382,101600.0
2009-01-20 15:40:00,29.61,29.61,29.1,29.55,96500.0,15.382,15.382,15.117,15.3508,96500.0
2009-01-20 15:50:00,29.5,29.52,28.41,28.68,448500.0,15.3248,15.3352,14.7586,14.8989,448500.0
2009-01-21 09:30:00,29.02,29.69,28.77,28.9,58700.0,15.0755,15.4235,14.9456,15.0131,58700.0
2009-01-21 09:40:00,28.86,29.35,28.59,29.35,60600.0,14.9924,15.2469,14.8521,15.2469,60600.0
2009-01-21 09:50:00,29.35,29.51,29.14,29.43,77000.0,15.2469,15.33,15.1378,15.2885,77000.0
2009-01-21 10:00:00,29.41,29.8,29.22,29.71,43100.0,15.2781,15.4807,15.1794,15.4339,43100.0
2009-01-21 10:10:00,29.71,29.87,29.62,29.78,56300.0,15.4339,15.5171,15.3872,15.4703,56300.0
2009-01-21 10:20:00,29.8,29.88,29.16,29.16,66200.0,15.4807,15.5222,15.1482,15.1482,66200.0
2009-01-21 10:30:00,29.2,29.4,28.98,29.14,19300.0,15.169,15.2729,15.0547,15.1378,19300.0
2009-01-21 10:40:00,29.15,29.26,28.86,28.93,27500.0,15.143,15.2002,14.9924,15.0287,27500.0
2009-01-21 10:50:00,28.92,28.96,28.75,28.76,19400.0,15.0235,15.0443,14.9352,14.9404,19400.0
2009-01-21 11:00:00,28.76,29.01,28.75,28.87,83500.0,14.9404,15.0703,14.9352,14.9976,83500.0
2009-01-21 11:10:00,28.84,28.96,28.71,28.96,37800.0,14.982,15.0443,14.9144,15.0443,37800.0
2009-01-21 11:20:00,28.96,29.19,28.94,29.08,44300.0,15.0443,15.1638,15.0339,15.1067,44300.0
2009-01-21 11:30:00,29.1,29.44,29.1,29.24,32200.0,15.117,15.2937,15.117,15.1898,32200.0
2009-01-21 11:40:00,29.27,29.46,29.18,29.27,36300.0,15.2054,15.3041,15.1586,15.2054,36300.0
2009-01-21 11:50:00,29.27,29.52,29.26,29.3,74200.0,15.2054,15.3352,15.2002,15.2209,74200.0
2009-01-21 12:00:00,29.3,29.42,29.14,29.4,29100.0,15.2209,15.2833,15.1378,15.2729,29100.0
2009-01-21 12:10:00,29.4,29.51,29.31,29.46,50900.0,15.2729,15.33,15.2261,15.3041,50900.0
2009-01-21 12:20:00,29.44,29.58,29.36,29.46,12300.0,15.2937,15.3664,15.2521,15.3041,12300.0
2009-01-21 12:30:00,29.45,29.54,29.17,29.19,32700.0,15.2989,15.3456,15.1534,15.1638,32700.0
2009-01-21 12:40:00,29.2,29.24,28.88,28.95,25200.0,15.169,15.1898,15.0028,15.0391,25200.0
2009-01-21 12:50:00,28.98,29.23,28.75,29.23,12900.0,15.0547,15.1846,14.9352,15.1846,12900.0
2009-01-21 13:00:00,29.16,29.34,29.02,29.31,16700.0,15.1482,15.2417,15.0755,15.2261,16700.0
2009-01-21 13:10:00,29.26,29.28,29.03,29.15,16800.0,15.2002,15.2106,15.0807,15.143,16800.0
2009-01-21 13:20:00,29.16,29.18,28.91,28.98,15900.0,15.1482,15.1586,15.0183,15.0547,15900.0
2009-01-21 13:30:00,29.01,29.35,28.97,29.31,26400.0,15.0703,15.2469,15.0495,15.2261,26400.0
2009-01-21 13:40:00,29.3,29.35,29.16,29.3,26400.0,15.2209,15.2469,15.1482,15.2209,26400.0
2009-01-21 13:50:00,29.3,29.41,29.18,29.39,21000.0,15.2209,15.2781,15.1586,15.2677,21000.0
2009-01-21 14:00:00,29.44,29.48,29.3,29.36,27700.0,15.2937,15.3145,15.2209,15.2521,27700.0
2009-01-21 14:10:00,29.35,29.5,29.24,29.34,34900.0,15.2469,15.3248,15.1898,15.2417,34900.0
2009-01-21 14:20:00,29.36,29.42,29.27,29.39,43600.0,15.2521,15.2833,15.2054,15.2677,43600.0
2009-01-21 14:30:00,29.44,29.66,29.42,29.5,300500.0,15.2937,15.408,15.2833,15.3248,300500.0
2009-01-21 14:40:00,29.46,29.71,29.46,29.62,50200.0,15.3041,15.4339,15.3041,15.3872,50200.0
2009-01-21 14:50:00,29.61,29.82,29.56,29.81,29300.0,15.382,15.4911,15.356,15.4859,29300.0
2009-01-21 15:00:00,29.81,30.01,29.77,30.0,133000.0,15.4859,15.5898,15.4651,15.5846,133000.0
2009-01-21 15:10:00,30.0,30.25,29.86,30.15,83700.0,15.5846,15.7145,15.5119,15.6625,83700.0
2009-01-21 15:20:00,30.17,30.27,29.76,30.0,58200.0,15.6729,15.7248,15.4599,15.5846,58200.0
2009-01-21 15:30:00,30.02,30.44,29.89,30.38,108700.0,15.595,15.8132,15.5274,15.782,108700.0
2009-01-21 15:40:00,30.4,30.47,30.04,30.38,220000.0,15.7924,15.8287,15.6054,15.782,220000.0
2009-01-21 15:50:00,30.38,31.65,30.38,31.56,451600.0,15.782,16.4417,15.782,16.395,451600.0
2009-01-22 09:30:00,30.09,30.55,29.92,30.22,36600.0,15.6313,15.8703,15.543,15.6989,36600.0
2009-01-22 09:40:00,30.23,30.46,29.76,30.1,25900.0,15.7041,15.8235,15.4599,15.6365,25900.0
2009-01-22 09:50:00,30.01,30.57,29.99,30.17,14800.0,15.5898,15.8807,15.5794,15.6729,14800.0
2009-01-22 10:00:00,30.29,30.69,30.18,30.57,24900.0,15.7352,15.943,15.6781,15.8807,24900.0
2009-01-22 10:10:00,30.62,30.75,30.34,30.54,17400.0,15.9067,15.9742,15.7612,15.8651,17400.0
2009-01-22 10:20:00,30.64,30.66,30.26,30.47,13400.0,15.9171,15.9274,15.7197,15.8287,13400.0
2009-01-22 10:30:00,30.47,30.51,30.28,30.5,24300.0,15.8287,15.8495,15.73,15.8443,24300.0
2009-01-22 10:40:00,30.43,30.68,30.17,30.6,14600.0,15.808,15.9378,15.6729,15.8963,14600.0
2009-01-22 10:50:00,30.56,30.6,30.42,30.52,13900.0,15.8755,15.8963,15.8028,15.8547,13900.0
2009-01-22 11:00:00,30.52,30.63,30.33,30.55,26200.0,15.8547,15.9119,15.756,15.8703,26200.0
2009-01-22 11:10:00,30.52,30.86,30.5,30.7,33300.0,15.8547,16.0313,15.8443,15.9482,33300.0
2009-01-22 11:20:00,30.73,30.89,30.59,30.73,22500.0,15.9638,16.0469,15.8911,15.9638,22500.0
2009-01-22 11:30:00,30.71,30.71,30.31,30.31,47000.0,15.9534,15.9534,15.7456,15.7456,47000.0
2009-01-22 11:40:00,30.32,30.51,30.3,30.35,21900.0,15.7508,15.8495,15.7404,15.7664,21900.0
2009-01-22 11:50:00,30.35,30.42,29.81,29.81,25600.0,15.7664,15.8028,15.4859,15.4859,25600.0
2009-01-22 12:00:00,29.81,30.08,29.78,30.01,14100.0,15.4859,15.6261,15.4703,15.5898,14100.0
2009-01-22 12:10:00,30.03,30.15,29.87,30.08,11400.0,15.6002,15.6625,15.5171,15.6261,11400.0
2009-01-22 12:20:00,30.06,30.19,29.93,30.16,10600.0,15.6158,15.6833,15.5482,15.6677,10600.0
2009-01-22 12:30:00,30.18,30.59,30.02,30.52,17900.0,15.6781,15.8911,15.595,15.8547,17900.0
2009-01-22 12:40:00,30.52,30.76,30.17,30.72,8500.0,15.8547,15.9794,15.6729,15.9586,8500.0
2009-01-22 12:50:00,30.73,30.73,30.27,30.28,11300.0,15.9638,15.9638,15.7248,15.73,11300.0
2009-01-22 13:00:00,30.27,30.54,30.22,30.22,11900.0,15.7248,15.8651,15.6989,15.6989,11900.0
2009-01-22 13:10:00,30.24,30.31,30.04,30.22,6900.0,15.7093,15.7456,15.6054,15.6989,6900.0
2009-01-22 13:20:00,30.2,30.49,30.0,30.29,13700.0,15.6885,15.8391,15.5846,15.7352,13700.0
2009-01-22 13:30:00,30.28,30.42,30.11,30.36,9000.0,15.73,15.8028,15.6417,15.7716,9000.0
2009-01-22 13:40:00,30.36,30.68,30.2,30.59,10900.0,15.7716,15.9378,15.6885,15.8911,10900.0
2009-01-22 13:50:00,30.58,30.99,30.52,30.99,20700.0,15.8859,16.0989,15.8547,16.0989,20700.0
2009-01-22 14:00:00,31.0,31.6,30.94,31.46,35000.0,16.1041,16.4158,16.0729,16.343,35000.0
2009-01-22 14:10:00,31.46,31.79,31.33,31.64,33300.0,16.343,16.5145,16.2755,16.4365,33300.0
2009-01-22 14:20:00,31.66,31.77,31.51,31.59,20200.0,16.4469,16.5041,16.369,16.4106,20200.0
2009-01-22 14:30:00,31.59,31.59,31.05,31.45,34400.0,16.4106,16.4106,16.13,16.3378,34400.0
2009-01-22 14:40:00,31.46,31.53,30.88,30.88,45000.0,16.343,16.3794,16.0417,16.0417,45000.0
2009-01-22 14:50:00,30.85,31.13,30.84,31.09,35000.0,16.0261,16.1716,16.021,16.1508,35000.0
2009-01-22 15:00:00,31.13,31.15,30.18,30.31,46400.0,16.1716,16.182,15.6781,15.7456,46400.0
2009-01-22 15:10:00,30.34,30.58,30.22,30.3,29900.0,15.7612,15.8859,15.6989,15.7404,29900.0
2009-01-22 15:20:00,30.29,30.65,30.2,30.59,44300.0,15.7352,15.9222,15.6885,15.8911,44300.0
2009-01-22 15:30:00,30.62,30.64,30.18,30.19,47600.0,15.9067,15.9171,15.6781,15.6833,47600.0
2009-01-22 15:40:00,30.2,31.22,30.2,31.11,113600.0,15.6885,16.2184,15.6885,16.1612,113600.0
2009-01-22 15:50:00,31.06,31.12,30.05,30.2,277300.0,16.1352,16.1664,15.6106,15.6885,277300.0
2009-01-23 09:30:00,29.57,29.84,28.97,29.25,39100.0,15.3612,15.5015,15.0495,15.195,39100.0
2009-01-23 09:40:00,29.22,29.8,29.22,29.57,19500.0,15.1794,15.4807,15.1794,15.3612,19500.0
2009-01-23 09:50:00,29.55,30.03,29.49,29.63,20400.0,15.3508,15.6002,15.3196,15.3924,20400.0
2009-01-23 10:00:00,29.62,30.15,29.62,30.03,25500.0,15.3872,15.6625,15.3872,15.6002,25500.0
2009-01-23 10:10:00,30.0,30.3,29.98,30.25,13200.0,15.5846,15.7404,15.5742,15.7145,13200.0
2009-01-23 10:20:00,30.25,30.66,30.1,30.46,28900.0,15.7145,15.9274,15.6365,15.8235,28900.0
2009-01-23 10:30:00,30.42,30.44,30.12,30.29,7600.0,15.8028,15.8132,15.6469,15.7352,7600.0
2009-01-23 10:40:00,30.18,30.2,30.07,30.13,4500.0,15.6781,15.6885,15.6209,15.6521,4500.0
2009-01-23 10:50:00,30.06,30.27,30.06,30.17,12500.0,15.6158,15.7248,15.6158,15.6729,12500.0
2009-01-23 11:00:00,30.17,30.67,30.14,30.48,21400.0,15.6729,15.9326,15.6573,15.8339,21400.0
2009-01-23 11:10:00,30.58,31.08,30.48,30.97,20600.0,15.8859,16.1456,15.8339,16.0885,20600.0
2009-01-23 11:20:00,30.96,31.07,30.79,30.98,27300.0,16.0833,16.1404,15.995,16.0937,27300.0
2009-01-23 11:30:00,31.01,31.39,30.93,31.38,35000.0,16.1093,16.3067,16.0677,16.3015,35000.0
2009-01-23 11:40:00,31.38,31.5,31.12,31.36,28000.0,16.3015,16.3638,16.1664,16.2911,28000.0
2009-01-23 11:50:00,31.35,31.47,30.99,31.05,32300.0,16.2859,16.3482,16.0989,16.13,32300.0
2009-01-23 12:00:00,31.04,31.05,30.88,30.91,29700.0,16.1248,16.13,16.0417,16.0573,29700.0
2009-01-23 12:10:00,30.97,31.32,30.95,31.05,22100.0,16.0885,16.2703,16.0781,16.13,22100.0
2009-01-23 12:20:00,31.08,31.39,31.03,31.12,25300.0,16.1456,16.3067,16.1197,16.1664,25300.0
2009-01-23 12:30:00,31.07,31.07,30.67,30.67,15300.0,16.1404,16.1404,15.9326,15.9326,15300.0
2009-01-23 12:40:00,30.66,30.85,30.64,30.82,12300.0,15.9274,16.0261,15.9171,16.0106,12300.0
2009-01-23 12:50:00,30.84,30.96,30.52,30.62,21700.0,16.021,16.0833,15.8547,15.9067,21700.0
2009-01-23 13:00:00,30.63,30.84,30.52,30.59,17700.0,15.9119,16.021,15.8547,15.8911,17700.0
2009-01-23 13:10:00,30.64,30.85,30.6,30.85,11700.0,15.9171,16.0261,15.8963,16.0261,11700.0
2009-01-23 13:20:00,30.78,30.84,30.66,30.67,8500.0,15.9898,16.021,15.9274,15.9326,8500.0
2009-01-23 13:30:00,30.67,31.0,30.64,30.91,21300.0,15.9326,16.1041,15.9171,16.0573,21300.0
2009-01-23 13:40:00,30.92,30.95,30.8,30.85,20400.0,16.0625,16.0781,16.0002,16.0261,20400.0
2009-01-23 13:50:00,30.86,31.01,30.8,31.0,23700.0,16.0313,16.1093,16.0002,16.1041,23700.0
2009-01-23 14:00:00,31.04,31.06,30.92,31.01,24600.0,16.1248,16.1352,16.0625,16.1093,24600.0
2009-01-23 14:10:00,30.98,31.0,30.8,30.92,11600.0,16.0937,16.1041,16.0002,16.0625,11600.0
2009-01-23 14:20:00,30.95,31.41,30.94,31.33,29800.0,16.0781,16.3171,16.0729,16.2755,29800.0
2009-01-23 14:30:00,31.37,31.38,31.13,31.31,29300.0,16.2963,16.3015,16.1716,16.2651,29300.0
2009-01-23 14:40:00,31.36,31.37,31.16,31.28,29400.0,16.2911,16.2963,16.1872,16.2495,29400.0
2009-01-23 14:50:00,31.29,31.3,30.82,31.1,44500.0,16.2547,16.2599,16.0106,16.156,44500.0
2009-01-23 15:00:00,31.08,31.31,31.04,31.2,43500.0,16.1456,16.2651,16.1248,16.208,43500.0
2009-01-23 15:10:00,31.15,31.31,31.05,31.21,43600.0,16.182,16.2651,16.13,16.2132,43600.0
2009-01-23 15:20:00,31.23,31.5,31.14,31.3,36100.0,16.2236,16.3638,16.1768,16.2599,36100.0
2009-01-23 15:30:00,31.25,31.4,30.99,31.26,63600.0,16.2339,16.3119,16.0989,16.2391,63600.0
2009-01-23 15:40:00,31.33,31.42,30.92,31.14,95000.0,16.2755,16.3223,16.0625,16.1768,95000.0
2009-01-23 15:50:00,31.17,31.62,31.17,31.61,200800.0,16.1924,16.4262,16.1924,16.421,200800.0
2009-01-26 09:30:00,31.24,31.83,30.8,31.8,25500.0,16.2287,16.5352,16.0002,16.5197,25500.0
2009-01-26 09:40:00,31.79,32.23,31.46,31.49,37400.0,16.5145,16.743,16.343,16.3586,37400.0
2009-01-26 09:50:00,31.47,31.7,31.4,31.5,17800.0,16.3482,16.4677,16.3119,16.3638,17800.0
2009-01-26 10:00:00,31.51,32.52,31.5,32.4,35800.0,16.369,16.8937,16.3638,16.8314,35800.0
2009-01-26 10:10:00,32.43,32.48,32.18,32.36,15200.0,16.8469,16.8729,16.7171,16.8106,15200.0
2009-01-26 10:20:00,32.32,32.64,32.29,32.33,24400.0,16.7898,16.956,16.7742,16.795,24400.0
2009-01-26 10:30:00,32.34,32.62,32.31,32.31,19600.0,16.8002,16.9456,16.7846,16.7846,19600.0
2009-01-26 10:40:00,32.34,32.66,32.31,32.58,29500.0,16.8002,16.9664,16.7846,16.9249,29500.0
2009-01-26 10:50:00,32.54,32.67,32.49,32.67,19400.0,16.9041,16.9716,16.8781,16.9716,19400.0
2009-01-26 11:00:00,32.67,32.7,32.45,32.45,15200.0,16.9716,16.9872,16.8573,16.8573,15200.0
2009-01-26 11:10:00,32.45,32.5,32.18,32.21,15900.0,16.8573,16.8833,16.7171,16.7326,15900.0
2009-01-26 11:20:00,32.21,32.53,32.13,32.53,37500.0,16.7326,16.8989,16.6911,16.8989,37500.0
2009-01-26 11:30:00,32.52,32.65,32.26,32.28,12800.0,16.8937,16.9612,16.7586,16.769,12800.0
2009-01-26 11:40:00,32.25,32.48,32.12,32.23,24600.0,16.7534,16.8729,16.6859,16.743,24600.0
2009-01-26 11:50:00,32.25,32.27,32.05,32.1,17900.0,16.7534,16.7638,16.6495,16.6755,17900.0
2009-01-26 12:00:00,32.1,32.29,32.08,32.21,7400.0,16.6755,16.7742,16.6651,16.7326,7400.0
2009-01-26 12:10:00,32.21,32.39,32.09,32.27,20900.0,16.7326,16.8262,16.6703,16.7638,20900.0
2009-01-26 12:20:00,32.27,32.57,32.26,32.32,44100.0,16.7638,16.9197,16.7586,16.7898,44100.0
2009-01-26 12:30:00,32.28,32.5,32.2,32.5,47700.0,16.769,16.8833,16.7275,16.8833,47700.0
2009-01-26 12:40:00,32.5,32.7,32.47,32.62,37800.0,16.8833,16.9872,16.8677,16.9456,37800.0
2009-01-26 12:50:00,32.62,32.72,32.44,32.52,19500.0,16.9456,16.9976,16.8521,16.8937,19500.0
2009-01-26 13:00:00,32.56,32.75,32.53,32.72,36600.0,16.9145,17.0132,16.8989,16.9976,36600.0
2009-01-26 13:10:00,32.7,32.74,32.52,32.57,22500.0,16.9872,17.008,16.8937,16.9197,22500.0
2009-01-26 13:20:00,32.54,32.78,32.38,32.44,21300.0,16.9041,17.0288,16.821,16.8521,21300.0
2009-01-26 13:30:00,32.42,32.53,32.31,32.41,38000.0,16.8417,16.8989,16.7846,16.8365,38000.0
2009-01-26 13:40:00,32.38,32.66,32.35,32.35,25700.0,16.821,16.9664,16.8054,16.8054,25700.0
2009-01-26 13:50:00,32.33,32.42,31.95,32.36,44900.0,16.795,16.8417,16.5976,16.8106,44900.0
2009-01-26 14:00:00,32.36,32.38,32.03,32.07,59300.0,16.8106,16.821,16.6391,16.6599,59300.0
2009-01-26 14:10:00,32.11,32.26,31.95,32.24,54400.0,16.6807,16.7586,16.5976,16.7482,54400.0
2009-01-26 14:20:00,32.21,32.28,32.04,32.24,61100.0,16.7326,16.769,16.6443,16.7482,61100.0
2009-01-26 14:30:00,32.23,32.49,32.15,32.34,64100.0,16.743,16.8781,16.7015,16.8002,64100.0
2009-01-26 14:40:00,32.31,32.5,32.14,32.44,41200.0,16.7846,16.8833,16.6963,16.8521,41200.0
2009-01-26 14:50:00,32.48,32.5,32.25,32.36,30000.0,16.8729,16.8833,16.7534,16.8106,30000.0
2009-01-26 15:00:00,32.34,32.47,32.24,32.35,52200.0,16.8002,16.8677,16.7482,16.8054,52200.0
2009-01-26 15:10:00,32.35,32.39,32.0,32.35,48100.0,16.8054,16.8262,16.6236,16.8054,48100.0
2009-01-26 15:20:00,32.31,32.75,32.3,32.56,54000.0,16.7846,17.0132,16.7794,16.9145,54000.0
2009-01-26 15:30:00,32.59,32.66,32.31,32.39,44000.0,16.9301,16.9664,16.7846,16.8262,44000.0
2009-01-26 15:40:00,32.38,32.55,32.0,32.44,57200.0,16.821,16.9093,16.6236,16.8521,57200.0
2009-01-26 15:50:00,32.44,32.53,32.27,32.36,146800.0,16.8521,16.8989,16.7638,16.8106,146800.0
2009-01-27 09:30:00,32.36,32.99,32.2,32.77,32600.0,16.8106,17.1378,16.7275,17.0236,32600.0
2009-01-27 09:40:00,32.78,32.93,32.6,32.61,26100.0,17.0288,17.1067,16.9352,16.9404,26100.0
2009-01-27 09:50:00,32.65,32.85,32.64,32.77,26900.0,16.9612,17.0651,16.956,17.0236,26900.0
2009-01-27 10:00:00,32.77,32.84,32.02,32.13,19200.0,17.0236,17.0599,16.6339,16.6911,19200.0
2009-01-27 10:10:00,32.12,32.2,31.98,32.2,12500.0,16.6859,16.7275,16.6132,16.7275,12500.0
2009-01-27 10:20:00,32.19,32.35,32.12,32.16,14100.0,16.7223,16.8054,16.6859,16.7067,14100.0
2009-01-27 10:30:00,32.12,32.21,32.02,32.1,17500.0,16.6859,16.7326,16.6339,16.6755,17500.0
2009-01-27 10:40:00,32.09,32.19,31.9,31.94,20200.0,16.6703,16.7223,16.5716,16.5924,20200.0
2009-01-27 10:50:00,31.93,32.17,31.92,32.16,72100.0,16.5872,16.7119,16.582,16.7067,72100.0
2009-01-27 11:00:00,32.12,32.37,32.02,32.31,28200.0,16.6859,16.8158,16.6339,16.7846,28200.0
2009-01-27 11:10:00,32.3,32.44,32.23,32.25,10400.0,16.7794,16.8521,16.743,16.7534,10400.0
2009-01-27 11:20:00,32.29,32.34,32.09,32.24,12000.0,16.7742,16.8002,16.6703,16.7482,12000.0
2009-01-27 11:30:00,32.19,32.19,31.95,32.03,12500.0,16.7223,16.7223,16.5976,16.6391,12500.0
2009-01-27 11:40:00,32.01,32.19,31.9,32.06,17200.0,16.6288,16.7223,16.5716,16.6547,17200.0
2009-01-27 11:50:00,32.02,32.15,31.9,31.91,14400.0,16.6339,16.7015,16.5716,16.5768,14400.0
2009-01-27 12:00:00,31.98,32.04,31.87,31.87,13500.0,16.6132,16.6443,16.556,16.556,13500.0
2009-01-27 12:10:00,31.9,32.14,31.86,32.07,11900.0,16.5716,16.6963,16.5508,16.6599,11900.0
2009-01-27 12:20:00,32.04,32.24,32.04,32.18,20700.0,16.6443,16.7482,16.6443,16.7171,20700.0
2009-01-27 12:30:00,32.16,32.19,32.1,32.14,30900.0,16.7067,16.7223,16.6755,16.6963,30900.0
2009-01-27 12:40:00,32.19,32.28,32.09,32.13,14300.0,16.7223,16.769,16.6703,16.6911,14300.0
2009-01-27 12:50:00,32.09,32.18,32.02,32.07,22100.0,16.6703,16.7171,16.6339,16.6599,22100.0
2009-01-27 13:00:00,32.11,32.15,31.92,32.02,29700.0,16.6807,16.7015,16.582,16.6339,29700.0
2009-01-27 13:10:00,32.02,32.13,31.96,32.01,17700.0,16.6339,16.6911,16.6028,16.6288,17700.0
2009-01-27 13:20:00,31.97,32.13,31.75,31.86,23500.0,16.608,16.6911,16.4937,16.5508,23500.0
2009-01-27 13:30:00,31.86,31.95,31.76,31.92,23800.0,16.5508,16.5976,16.4989,16.582,23800.0
2009-01-27 13:40:00,31.92,32.07,31.88,31.97,21800.0,16.582,16.6599,16.5612,16.608,21800.0
2009-01-27 13:50:00,31.98,32.15,31.96,31.97,10300.0,16.6132,16.7015,16.6028,16.608,10300.0
2009-01-27 14:00:00,31.97,32.1,31.88,31.94,24800.0,16.608,16.6755,16.5612,16.5924,24800.0
2009-01-27 14:10:00,31.94,32.01,31.83,31.94,23700.0,16.5924,16.6288,16.5352,16.5924,23700.0
2009-01-27 14:20:00,31.97,32.16,31.91,32.01,35400.0,16.608,16.7067,16.5768,16.6288,35400.0
2009-01-27 14:30:00,32.02,32.22,31.93,32.11,34300.0,16.6339,16.7378,16.5872,16.6807,34300.0
2009-01-27 14:40:00,32.13,32.17,31.98,32.14,23000.0,16.6911,16.7119,16.6132,16.6963,23000.0
2009-01-27 14:50:00,32.13,32.33,32.13,32.23,29900.0,16.6911,16.795,16.6911,16.743,29900.0
2009-01-27 15:00:00,32.28,32.41,32.0,32.39,51000.0,16.769,16.8365,16.6236,16.8262,51000.0
2009-01-27 15:10:00,32.39,32.44,32.23,32.28,28600.0,16.8262,16.8521,16.743,16.769,28600.0
2009-01-27 15:20:00,32.32,32.47,32.21,32.46,31500.0,16.7898,16.8677,16.7326,16.8625,31500.0
2009-01-27 15:30:00,32.42,32.53,32.26,32.44,50800.0,16.8417,16.8989,16.7586,16.8521,50800.0
2009-01-27 15:40:00,32.52,32.53,32.34,32.42,63700.0,16.8937,16.8989,16.8002,16.8417,63700.0
2009-01-27 15:50:00,32.41,32.74,32.36,32.62,107000.0,16.8365,17.008,16.8106,16.9456,107000.0
2009-01-28 09:30:00,33.51,33.55,32.96,33.2,27300.0,17.408,17.4288,17.1223,17.2469,27300.0
2009-01-28 09:40:00,33.32,33.45,32.98,32.99,29400.0,17.3093,17.3768,17.1327,17.1378,29400.0
2009-01-28 09:50:00,33.02,33.15,32.64,32.82,22000.0,17.1534,17.221,16.956,17.0495,22000.0
2009-01-28 10:00:00,32.81,33.1,32.75,32.97,49800.0,17.0443,17.195,17.0132,17.1275,49800.0
2009-01-28 10:10:00,33.01,33.09,32.82,33.08,45700.0,17.1482,17.1898,17.0495,17.1846,45700.0
2009-01-28 10:20:00,33.09,33.1,32.72,32.95,49700.0,17.1898,17.195,16.9976,17.1171,49700.0
2009-01-28 10:30:00,32.94,33.11,32.85,33.08,51300.0,17.1119,17.2002,17.0651,17.1846,51300.0
2009-01-28 10:40:00,33.02,33.28,32.95,33.26,31000.0,17.1534,17.2885,17.1171,17.2781,31000.0
2009-01-28 10:50:00,33.28,33.42,33.19,33.36,13800.0,17.2885,17.3612,17.2417,17.3301,13800.0
2009-01-28 11:00:00,33.35,33.78,33.35,33.75,21700.0,17.3249,17.5482,17.3249,17.5327,21700.0
2009-01-28 11:10:00,33.76,34.41,33.68,34.38,113500.0,17.5379,17.8755,17.4963,17.8599,113500.0
2009-01-28 11:20:00,34.4,34.5,34.24,34.38,38400.0,17.8703,17.9223,17.7872,17.8599,38400.0
2009-01-28 11:30:00,34.42,34.5,34.29,34.31,46100.0,17.8807,17.9223,17.8132,17.8236,46100.0
2009-01-28 11:40:00,34.32,34.5,34.16,34.16,23600.0,17.8288,17.9223,17.7456,17.7456,23600.0
2009-01-28 11:50:00,34.19,34.28,34.11,34.18,11500.0,17.7612,17.808,17.7197,17.756,11500.0
2009-01-28 12:00:00,34.17,34.4,34.17,34.36,9600.0,17.7508,17.8703,17.7508,17.8495,9600.0
2009-01-28 12:10:00,34.38,34.38,34.11,34.19,15100.0,17.8599,17.8599,17.7197,17.7612,15100.0
2009-01-28 12:20:00,34.14,34.39,34.08,34.36,11200.0,17.7353,17.8651,17.7041,17.8495,11200.0
2009-01-28 12:30:00,34.34,34.45,34.29,34.31,15800.0,17.8392,17.8963,17.8132,17.8236,15800.0
2009-01-28 12:40:00,34.29,34.39,34.27,34.34,7000.0,17.8132,17.8651,17.8028,17.8392,7000.0
2009-01-28 12:50:00,34.37,34.49,34.31,34.37,6600.0,17.8547,17.9171,17.8236,17.8547,6600.0
2009-01-28 13:00:00,34.32,34.53,34.21,34.44,11600.0,17.8288,17.9379,17.7716,17.8911,11600.0
2009-01-28 13:10:00,34.47,34.55,34.42,34.53,89100.0,17.9067,17.9482,17.8807,17.9379,89100.0
2009-01-28 13:20:00,34.52,34.76,34.52,34.7,26300.0,17.9327,18.0573,17.9327,18.0262,26300.0
2009-01-28 13:30:00,34.7,34.78,34.54,34.56,16200.0,18.0262,18.0677,17.9431,17.9534,16200.0
2009-01-28 13:40:00,34.53,34.64,34.46,34.57,8300.0,17.9379,17.995,17.9015,17.9586,8300.0
2009-01-28 13:50:00,34.59,34.6,34.44,34.55,7400.0,17.969,17.9742,17.8911,17.9482,7400.0
2009-01-28 14:00:00,34.52,34.61,34.47,34.55,7400.0,17.9327,17.9794,17.9067,17.9482,7400.0
2009-01-28 14:10:00,34.56,34.8,34.24,34.75,24900.0,17.9534,18.0781,17.7872,18.0521,24900.0
2009-01-28 14:20:00,34.68,34.91,34.4,34.53,34500.0,18.0158,18.1353,17.8703,17.9379,34500.0
2009-01-28 14:30:00,34.59,34.66,34.23,34.47,24600.0,17.969,18.0054,17.782,17.9067,24600.0
2009-01-28 14:40:00,34.43,34.59,34.26,34.58,40500.0,17.8859,17.969,17.7976,17.9638,40500.0
2009-01-28 14:50:00,34.61,34.72,34.34,34.72,21200.0,17.9794,18.0366,17.8392,18.0366,21200.0
2009-01-28 15:00:00,34.74,34.81,34.24,34.44,39800.0,18.0469,18.0833,17.7872,17.8911,39800.0
2009-01-28 15:10:00,34.42,34.62,34.17,34.54,41300.0,17.8807,17.9846,17.7508,17.9431,41300.0
2009-01-28 15:20:00,34.55,34.65,34.27,34.5,47600.0,17.9482,18.0002,17.8028,17.9223,47600.0
2009-01-28 15:30:00,34.47,34.78,34.42,34.78,76300.0,17.9067,18.0677,17.8807,18.0677,76300.0
2009-01-28 15:40:00,34.79,34.99,34.63,34.87,179400.0,18.0729,18.1768,17.9898,18.1145,179400.0
2009-01-28 15:50:00,34.83,35.3,34.78,35.08,415600.0,18.0937,18.3379,18.0677,18.2236,415600.0
2009-01-29 09:30:00,34.28,34.36,33.86,33.92,22700.0,17.808,17.8495,17.5898,17.621,22700.0
2009-01-29 09:40:00,34.07,34.27,33.93,34.16,23400.0,17.6989,17.8028,17.6262,17.7456,23400.0
2009-01-29 09:50:00,34.11,34.44,33.93,34.41,35400.0,17.7197,17.8911,17.6262,17.8755,35400.0
2009-01-29 10:00:00,34.45,34.45,34.06,34.39,39100.0,17.8963,17.8963,17.6937,17.8651,39100.0
2009-01-29 10:10:00,34.34,34.5,34.2,34.48,25700.0,17.8392,17.9223,17.7664,17.9119,25700.0
2009-01-29 10:20:00,34.44,35.04,34.44,35.04,39600.0,17.8911,18.2028,17.8911,18.2028,39600.0
2009-01-29 10:30:00,34.99,35.09,34.76,35.02,19200.0,18.1768,18.2288,18.0573,18.1924,19200.0
2009-01-29 10:40:00,35.0,35.29,35.0,35.16,36400.0,18.182,18.3327,18.182,18.2651,36400.0
2009-01-29 10:50:00,35.16,35.31,35.14,35.16,25000.0,18.2651,18.3431,18.2547,18.2651,25000.0
2009-01-29 11:00:00,35.16,35.24,35.14,35.16,28700.0,18.2651,18.3067,18.2547,18.2651,28700.0
2009-01-29 11:10:00,35.16,35.3,35.06,35.06,52000.0,18.2651,18.3379,18.2132,18.2132,52000.0
2009-01-29 11:20:00,35.06,35.13,35.01,35.06,51100.0,18.2132,18.2495,18.1872,18.2132,51100.0
2009-01-29 11:30:00,35.01,35.13,34.92,35.04,66900.0,18.1872,18.2495,18.1405,18.2028,66900.0
2009-01-29 11:40:00,35.03,35.08,34.95,35.05,42400.0,18.1976,18.2236,18.156,18.208,42400.0
2009-01-29 11:50:00,35.01,35.2,34.95,35.07,34200.0,18.1872,18.2859,18.156,18.2184,34200.0
2009-01-29 12:00:00,35.07,35.09,34.84,34.9,41800.0,18.2184,18.2288,18.0989,18.1301,41800.0
2009-01-29 12:10:00,34.9,35.19,34.9,35.12,17400.0,18.1301,18.2807,18.1301,18.2444,17400.0
2009-01-29 12:20:00,35.12,35.16,35.0,35.08,36400.0,18.2444,18.2651,18.182,18.2236,36400.0
2009-01-29 12:30:00,35.05,35.09,35.0,35.0,17300.0,18.208,18.2288,18.182,18.182,17300.0
2009-01-29 12:40:00,35.0,35.16,34.98,35.0,62800.0,18.182,18.2651,18.1716,18.182,62800.0
2009-01-29 12:50:00,35.0,35.03,34.9,34.91,188800.0,18.182,18.1976,18.1301,18.1353,188800.0
2009-01-29 13:00:00,34.9,34.97,34.9,34.94,29700.0,18.1301,18.1664,18.1301,18.1508,29700.0
2009-01-29 13:10:00,34.94,35.07,34.93,34.99,40500.0,18.1508,18.2184,18.1457,18.1768,40500.0
2009-01-29 13:20:00,34.98,35.05,34.88,34.97,35500.0,18.1716,18.208,18.1197,18.1664,35500.0
2009-01-29 13:30:00,34.96,34.98,34.88,34.9,42500.0,18.1612,18.1716,18.1197,18.1301,42500.0
2009-01-29 13:40:00,34.91,34.98,34.75,34.8,98500.0,18.1353,18.1716,18.0521,18.0781,98500.0
2009-01-29 13:50:00,34.78,34.86,34.7,34.74,68800.0,18.0677,18.1093,18.0262,18.0469,68800.0
2009-01-29 14:00:00,34.7,34.83,34.6,34.7,41100.0,18.0262,18.0937,17.9742,18.0262,41100.0
2009-01-29 14:10:00,34.71,34.73,34.48,34.7,83300.0,18.0314,18.0418,17.9119,18.0262,83300.0
2009-01-29 14:20:00,34.69,34.72,34.48,34.66,31800.0,18.021,18.0366,17.9119,18.0054,31800.0
2009-01-29 14:30:00,34.64,34.82,34.53,34.54,19200.0,17.995,18.0885,17.9379,17.9431,19200.0
2009-01-29 14:40:00,34.54,34.7,34.47,34.49,32500.0,17.9431,18.0262,17.9067,17.9171,32500.0
2009-01-29 14:50:00,34.49,34.52,34.19,34.23,28000.0,17.9171,17.9327,17.7612,17.782,28000.0
2009-01-29 15:00:00,34.22,34.44,34.22,34.44,50600.0,17.7768,17.8911,17.7768,17.8911,50600.0
2009-01-29 15:10:00,34.44,34.44,34.16,34.21,46100.0,17.8911,17.8911,17.7456,17.7716,46100.0
2009-01-29 15:20:00,34.16,34.28,34.03,34.07,69400.0,17.7456,17.808,17.6781,17.6989,69400.0
2009-01-29 15:30:00,34.05,34.1,33.85,34.03,73500.0,17.6885,17.7145,17.5846,17.6781,73500.0
2009-01-29 15:40:00,34.02,34.31,33.98,33.99,192300.0,17.6729,17.8236,17.6521,17.6573,192300.0
2009-01-29 15:50:00,33.99,34.04,33.47,33.61,415200.0,17.6573,17.6833,17.3872,17.4599,415200.0
2009-01-30 09:30:00,34.04,34.87,33.93,34.33,44400.0,17.6833,18.1145,17.6262,17.834,44400.0
2009-01-30 09:40:00,34.32,34.6,34.0,34.36,37600.0,17.8288,17.9742,17.6625,17.8495,37600.0
2009-01-30 09:50:00,34.43,34.49,32.77,32.77,37800.0,17.8859,17.9171,17.0236,17.0236,37800.0
2009-01-30 10:00:00,32.78,32.98,32.54,32.75,76700.0,17.0288,17.1327,16.9041,17.0132,76700.0
2009-01-30 10:10:00,32.75,32.84,32.65,32.68,32800.0,17.0132,17.0599,16.9612,16.9768,32800.0
2009-01-30 10:20:00,32.72,32.95,32.3,32.32,25500.0,16.9976,17.1171,16.7794,16.7898,25500.0
2009-01-30 10:30:00,32.32,33.24,32.05,33.12,45000.0,16.7898,17.2677,16.6495,17.2054,45000.0
2009-01-30 10:40:00,33.16,33.47,32.9,33.03,59900.0,17.2262,17.3872,17.0911,17.1586,59900.0
2009-01-30 10:50:00,33.12,33.27,32.84,32.97,43800.0,17.2054,17.2833,17.0599,17.1275,43800.0
2009-01-30 11:00:00,32.98,33.4,32.98,33.17,31400.0,17.1327,17.3508,17.1327,17.2314,31400.0
2009-01-30 11:10:00,33.15,33.2,32.71,32.85,161500.0,17.221,17.2469,16.9924,17.0651,161500.0
2009-01-30 11:20:00,32.88,32.88,32.05,32.16,63800.0,17.0807,17.0807,16.6495,16.7067,63800.0
2009-01-30 11:30:00,32.15,32.26,32.1,32.17,50900.0,16.7015,16.7586,16.6755,16.7119,50900.0
2009-01-30 11:40:00,32.16,32.21,32.1,32.16,63700.0,16.7067,16.7326,16.6755,16.7067,63700.0
2009-01-30 11:50:00,32.15,32.27,32.1,32.19,56100.0,16.7015,16.7638,16.6755,16.7223,56100.0
2009-01-30 12:00:00,32.23,32.48,32.1,32.48,60700.0,16.743,16.8729,16.6755,16.8729,60700.0
2009-01-30 12:10:00,32.52,32.82,32.37,32.41,105300.0,16.8937,17.0495,16.8158,16.8365,105300.0
2009-01-30 12:20:00,32.42,32.54,32.19,32.48,25500.0,16.8417,16.9041,16.7223,16.8729,25500.0
2009-01-30 12:30:00,32.48,32.7,32.35,32.49,30800.0,16.8729,16.9872,16.8054,16.8781,30800.0
2009-01-30 12:40:00,32.53,32.7,32.27,32.68,32500.0,16.8989,16.9872,16.7638,16.9768,32500.0
2009-01-30 12:50:00,32.71,32.9,32.56,32.88,19500.0,16.9924,17.0911,16.9145,17.0807,19500.0
2009-01-30 13:00:00,32.9,33.3,32.68,33.03,74900.0,17.0911,17.2989,16.9768,17.1586,74900.0
2009-01-30 13:10:00,33.04,33.12,32.69,32.83,69400.0,17.1638,17.2054,16.982,17.0547,69400.0
2009-01-30 13:20:00,32.83,33.01,32.57,32.73,43500.0,17.0547,17.1482,16.9197,17.0028,43500.0
2009-01-30 13:30:00,32.73,32.74,32.46,32.47,68000.0,17.0028,17.008,16.8625,16.8677,68000.0
2009-01-30 13:40:00,32.42,32.98,32.24,32.9,43800.0,16.8417,17.1327,16.7482,17.0911,43800.0
2009-01-30 13:50:00,32.85,32.96,32.52,32.53,84900.0,17.0651,17.1223,16.8937,16.8989,84900.0
2009-01-30 14:00:00,32.52,32.78,32.43,32.71,70400.0,16.8937,17.0288,16.8469,16.9924,70400.0
2009-01-30 14:10:00,32.69,32.8,32.58,32.77,43600.0,16.982,17.0391,16.9249,17.0236,43600.0
2009-01-30 14:20:00,32.75,32.99,32.65,32.83,38100.0,17.0132,17.1378,16.9612,17.0547,38100.0
2009-01-30 14:30:00,32.82,32.99,32.79,32.81,41400.0,17.0495,17.1378,17.034,17.0443,41400.0
2009-01-30 14:40:00,32.8,32.82,32.55,32.66,25700.0,17.0391,17.0495,16.9093,16.9664,25700.0
2009-01-30 14:50:00,32.71,32.75,32.33,32.51,31400.0,16.9924,17.0132,16.795,16.8885,31400.0
2009-01-30 15:00:00,32.5,32.66,32.34,32.43,54900.0,16.8833,16.9664,16.8002,16.8469,54900.0
2009-01-30 15:10:00,32.4,32.7,32.25,32.37,72600.0,16.8314,16.9872,16.7534,16.8158,72600.0
2009-01-30 15:20:00,32.37,32.39,31.55,31.58,96500.0,16.8158,16.8262,16.3898,16.4054,96500.0
2009-01-30 15:30:00,31.59,31.69,31.15,31.28,126000.0,16.4106,16.4625,16.182,16.2495,126000.0
2009-01-30 15:40:00,31.34,32.06,31.16,32.06,183100.0,16.2807,16.6547,16.1872,16.6547,183100.0
2009-01-30 15:50:00,32.09,32.17,31.75,31.94,204700.0,16.6703,16.7119,16.4937,16.5924,204700.0
2009-02-02 09:30:00,30.99,31.39,30.44,31.06,68800.0,16.0989,16.3067,15.8132,16.1352,68800.0
2009-02-02 09:40:00,31.12,31.54,31.07,31.3,25800.0,16.1664,16.3846,16.1404,16.2599,25800.0
2009-02-02 09:50:00,31.21,31.32,31.1,31.23,23800.0,16.2132,16.2703,16.156,16.2236,23800.0
2009-02-02 10:00:00,31.22,31.66,31.22,31.5,42600.0,16.2184,16.4469,16.2184,16.3638,42600.0
2009-02-02 10:10:00,31.58,31.92,31.57,31.85,62100.0,16.4054,16.582,16.4002,16.5456,62100.0
2009-02-02 10:20:00,31.9,32.08,31.59,31.74,34900.0,16.5716,16.6651,16.4106,16.4885,34900.0
2009-02-02 10:30:00,31.69,31.82,31.58,31.69,31100.0,16.4625,16.53,16.4054,16.4625,31100.0
2009-02-02 10:40:00,31.73,31.74,31.59,31.68,18400.0,16.4833,16.4885,16.4106,16.4573,18400.0
2009-02-02 10:50:00,31.62,31.84,31.61,31.72,24900.0,16.4262,16.5404,16.421,16.4781,24900.0
2009-02-02 11:00:00,31.7,31.85,31.65,31.65,25500.0,16.4677,16.5456,16.4417,16.4417,25500.0
2009-02-02 11:10:00,31.67,32.03,31.67,32.0,23900.0,16.4521,16.6391,16.4521,16.6236,23900.0
2009-02-02 11:20:00,31.99,32.03,31.56,31.66,20600.0,16.6184,16.6391,16.395,16.4469,20600.0
2009-02-02 11:30:00,31.7,31.91,31.63,31.78,13600.0,16.4677,16.5768,16.4313,16.5093,13600.0
2009-02-02 11:40:00,31.76,32.14,31.72,32.14,18200.0,16.4989,16.6963,16.4781,16.6963,18200.0
2009-02-02 11:50:00,32.16,32.2,31.91,32.0,20100.0,16.7067,16.7275,16.5768,16.6236,20100.0
2009-02-02 12:00:00,32.02,32.22,31.99,32.17,12200.0,16.6339,16.7378,16.6184,16.7119,12200.0
2009-02-02 12:10:00,32.19,32.22,32.04,32.04,10600.0,16.7223,16.7378,16.6443,16.6443,10600.0
2009-02-02 12:20:00,32.08,32.08,31.89,31.96,13100.0,16.6651,16.6651,16.5664,16.6028,13100.0
2009-02-02 12:30:00,32.03,32.2,31.97,32.19,21200.0,16.6391,16.7275,16.608,16.7223,21200.0
2009-02-02 12:40:00,32.22,32.45,32.13,32.25,23900.0,16.7378,16.8573,16.6911,16.7534,23900.0
2009-02-02 12:50:00,32.24,32.24,32.05,32.14,20600.0,16.7482,16.7482,16.6495,16.6963,20600.0
2009-02-02 13:00:00,32.11,32.19,32.05,32.07,13600.0,16.6807,16.7223,16.6495,16.6599,13600.0
2009-02-02 13:10:00,32.07,32.1,31.87,32.01,14900.0,16.6599,16.6755,16.556,16.6288,14900.0
2009-02-02 13:20:00,32.0,32.0,31.79,31.81,9900.0,16.6236,16.6236,16.5145,16.5249,9900.0
2009-02-02 13:30:00,31.85,31.9,31.78,31.84,13400.0,16.5456,16.5716,16.5093,16.5404,13400.0
2009-02-02 13:40:00,31.8,31.87,31.79,31.87,6600.0,16.5197,16.556,16.5145,16.556,6600.0
2009-02-02 13:50:00,31.81,31.81,31.54,31.76,32600.0,16.5249,16.5249,16.3846,16.4989,32600.0
2009-02-02 14:00:00,31.74,31.85,31.64,31.73,16600.0,16.4885,16.5456,16.4365,16.4833,16600.0
2009-02-02 14:10:00,31.72,31.77,31.63,31.72,8200.0,16.4781,16.5041,16.4313,16.4781,8200.0
2009-02-02 14:20:00,31.78,31.87,31.54,31.68,20300.0,16.5093,16.556,16.3846,16.4573,20300.0
2009-02-02 14:30:00,31.66,31.71,31.5,31.6,26000.0,16.4469,16.4729,16.3638,16.4158,26000.0
2009-02-02 14:40:00,31.59,31.85,31.58,31.76,25400.0,16.4106,16.5456,16.4054,16.4989,25400.0
2009-02-02 14:50:00,31.76,31.81,31.6,31.6,18700.0,16.4989,16.5249,16.4158,16.4158,18700.0
2009-02-02 15:00:00,31.6,31.98,31.6,31.89,29000.0,16.4158,16.6132,16.4158,16.5664,29000.0
2009-02-02 15:10:00,31.89,32.23,31.77,32.15,32300.0,16.5664,16.743,16.5041,16.7015,32300.0
2009-02-02 15:20:00,32.12,32.3,32.06,32.3,30700.0,16.6859,16.7794,16.6547,16.7794,30700.0
2009-02-02 15:30:00,32.3,32.9,32.3,32.77,60200.0,16.7794,17.0911,16.7794,17.0236,60200.0
2009-02-02 15:40:00,32.82,33.22,32.68,32.82,92000.0,17.0495,17.2573,16.9768,17.0495,92000.0
2009-02-02 15:50:00,32.85,33.12,32.75,32.89,125300.0,17.0651,17.2054,17.0132,17.0859,125300.0
2009-02-03 09:30:00,33.16,33.29,32.6,32.91,29000.0,17.2262,17.2937,16.9352,17.0963,29000.0
2009-02-03 09:40:00,32.94,33.04,32.61,32.73,28600.0,17.1119,17.1638,16.9404,17.0028,28600.0
2009-02-03 09:50:00,32.8,32.93,32.65,32.85,21300.0,17.0391,17.1067,16.9612,17.0651,21300.0
2009-02-03 10:00:00,32.9,33.33,32.9,33.27,51100.0,17.0911,17.3145,17.0911,17.2833,51100.0
2009-02-03 10:10:00,33.28,33.39,33.0,33.0,35500.0,17.2885,17.3456,17.143,17.143,35500.0
2009-02-03 10:20:00,32.97,33.19,32.94,33.12,55300.0,17.1275,17.2417,17.1119,17.2054,55300.0
2009-02-03 10:30:00,33.06,33.44,32.99,33.28,30900.0,17.1742,17.3716,17.1378,17.2885,30900.0
2009-02-03 10:40:00,33.31,33.45,33.27,33.44,38200.0,17.3041,17.3768,17.2833,17.3716,38200.0
2009-02-03 10:50:00,33.47,33.65,33.4,33.58,27300.0,17.3872,17.4807,17.3508,17.4443,27300.0
2009-02-03 11:00:00,33.56,33.77,33.5,33.56,41500.0,17.434,17.543,17.4028,17.434,41500.0
2009-02-03 11:10:00,33.54,33.65,33.45,33.65,24300.0,17.4236,17.4807,17.3768,17.4807,24300.0
2009-02-03 11:20:00,33.66,33.68,33.32,33.41,17400.0,17.4859,17.4963,17.3093,17.356,17400.0
2009-02-03 11:30:00,33.37,33.46,33.14,33.21,15300.0,17.3353,17.382,17.2158,17.2521,15300.0
2009-02-03 11:40:00,33.16,33.39,33.13,33.34,5200.0,17.2262,17.3456,17.2106,17.3197,5200.0
2009-02-03 11:50:00,33.39,33.4,33.15,33.25,64800.0,17.3456,17.3508,17.221,17.2729,64800.0
2009-02-03 12:00:00,33.23,33.41,33.22,33.37,18800.0,17.2625,17.356,17.2573,17.3353,18800.0
2009-02-03 12:10:00,33.34,33.55,33.28,33.46,23500.0,17.3197,17.4288,17.2885,17.382,23500.0
2009-02-03 12:20:00,33.48,33.5,33.3,33.38,22200.0,17.3924,17.4028,17.2989,17.3404,22200.0
2009-02-03 12:30:00,33.37,33.54,33.29,33.41,19900.0,17.3353,17.4236,17.2937,17.356,19900.0
2009-02-03 12:40:00,33.38,33.57,33.3,33.55,22400.0,17.3404,17.4391,17.2989,17.4288,22400.0
2009-02-03 12:50:00,33.58,33.64,33.47,33.49,35400.0,17.4443,17.4755,17.3872,17.3976,35400.0
2009-02-03 13:00:00,33.49,33.53,33.36,33.44,19000.0,17.3976,17.4184,17.3301,17.3716,19000.0
2009-02-03 13:10:00,33.39,33.48,33.32,33.38,15500.0,17.3456,17.3924,17.3093,17.3404,15500.0
2009-02-03 13:20:00,33.38,33.38,32.95,33.01,21100.0,17.3404,17.3404,17.1171,17.1482,21100.0
2009-02-03 13:30:00,32.98,33.2,32.95,33.12,22400.0,17.1327,17.2469,17.1171,17.2054,22400.0
2009-02-03 13:40:00,33.11,33.19,32.96,33.06,29100.0,17.2002,17.2417,17.1223,17.1742,29100.0
2009-02-03 13:50:00,33.03,33.08,32.97,33.0,16000.0,17.1586,17.1846,17.1275,17.143,16000.0
2009-02-03 14:00:00,33.03,33.44,33.0,33.44,29300.0,17.1586,17.3716,17.143,17.3716,29300.0
2009-02-03 14:10:00,33.47,33.6,33.35,33.4,18500.0,17.3872,17.4547,17.3249,17.3508,18500.0
2009-02-03 14:20:00,33.4,33.45,33.28,33.28,11900.0,17.3508,17.3768,17.2885,17.2885,11900.0
2009-02-03 14:30:00,33.3,33.68,33.27,33.58,19900.0,17.2989,17.4963,17.2833,17.4443,19900.0
2009-02-03 14:40:00,33.58,33.74,33.51,33.51,23500.0,17.4443,17.5275,17.408,17.408,23500.0
2009-02-03 14:50:00,33.52,33.58,33.33,33.48,23300.0,17.4132,17.4443,17.3145,17.3924,23300.0
2009-02-03 15:00:00,33.44,33.54,33.34,33.54,54900.0,17.3716,17.4236,17.3197,17.4236,54900.0
2009-02-03 15:10:00,33.56,33.69,33.55,33.62,72200.0,17.434,17.5015,17.4288,17.4651,72200.0
2009-02-03 15:20:00,33.63,33.91,33.53,33.88,76800.0,17.4703,17.6158,17.4184,17.6002,76800.0
2009-02-03 15:30:00,33.87,34.06,33.72,34.06,113700.0,17.595,17.6937,17.5171,17.6937,113700.0
2009-02-03 15:40:00,34.07,34.07,33.86,33.92,229100.0,17.6989,17.6989,17.5898,17.621,229100.0
2009-02-03 15:50:00,33.91,33.96,33.77,33.92,190600.0,17.6158,17.6417,17.543,17.621,190600.0
2009-02-04 09:30:00,33.6,34.35,33.46,33.98,36900.0,17.4547,17.8443,17.382,17.6521,36900.0
2009-02-04 09:40:00,33.97,34.26,33.88,34.09,16500.0,17.6469,17.7976,17.6002,17.7093,16500.0
2009-02-04 09:50:00,34.05,34.29,33.81,34.17,55500.0,17.6885,17.8132,17.5638,17.7508,55500.0
2009-02-04 10:00:00,34.2,34.4,34.18,34.2,93600.0,17.7664,17.8703,17.756,17.7664,93600.0
2009-02-04 10:10:00,34.21,34.79,34.21,34.6,85400.0,17.7716,18.0729,17.7716,17.9742,85400.0
2009-02-04 10:20:00,34.59,34.7,34.5,34.58,23200.0,17.969,18.0262,17.9223,17.9638,23200.0
2009-02-04 10:30:00,34.54,34.92,34.5,34.78,55700.0,17.9431,18.1405,17.9223,18.0677,55700.0
2009-02-04 10:40:00,34.82,34.97,34.8,34.93,39800.0,18.0885,18.1664,18.0781,18.1457,39800.0
2009-02-04 10:50:00,34.89,34.92,34.71,34.76,28000.0,18.1249,18.1405,18.0314,18.0573,28000.0
2009-02-04 11:00:00,34.8,34.8,34.52,34.54,25300.0,18.0781,18.0781,17.9327,17.9431,25300.0
2009-02-04 11:10:00,34.56,34.58,34.23,34.42,48200.0,17.9534,17.9638,17.782,17.8807,48200.0
2009-02-04 11:20:00,34.42,34.42,34.13,34.2,20500.0,17.8807,17.8807,17.7301,17.7664,20500.0
2009-02-04 11:30:00,34.2,34.32,34.13,34.23,26200.0,17.7664,17.8288,17.7301,17.782,26200.0
2009-02-04 11:40:00,34.19,34.25,33.95,33.95,30800.0,17.7612,17.7924,17.6366,17.6366,30800.0
2009-02-04 11:50:00,33.95,34.0,33.83,33.97,19300.0,17.6366,17.6625,17.5742,17.6469,19300.0
2009-02-04 12:00:00,34.0,34.03,33.89,33.99,22800.0,17.6625,17.6781,17.6054,17.6573,22800.0
2009-02-04 12:10:00,33.99,34.21,33.99,34.2,13300.0,17.6573,17.7716,17.6573,17.7664,13300.0
2009-02-04 12:20:00,34.16,34.24,34.1,34.15,27100.0,17.7456,17.7872,17.7145,17.7405,27100.0
2009-02-04 12:30:00,34.16,34.25,34.13,34.2,9000.0,17.7456,17.7924,17.7301,17.7664,9000.0
2009-02-04 12:40:00,34.21,34.27,34.16,34.23,12400.0,17.7716,17.8028,17.7456,17.782,12400.0
2009-02-04 12:50:00,34.27,34.3,34.01,34.02,13600.0,17.8028,17.8184,17.6677,17.6729,13600.0
2009-02-04 13:00:00,34.02,34.09,33.88,34.03,16700.0,17.6729,17.7093,17.6002,17.6781,16700.0
2009-02-04 13:10:00,34.02,34.06,33.9,33.96,15400.0,17.6729,17.6937,17.6106,17.6417,15400.0
2009-02-04 13:20:00,33.98,34.22,33.95,34.22,15200.0,17.6521,17.7768,17.6366,17.7768,15200.0
2009-02-04 13:30:00,34.18,34.3,34.16,34.25,45100.0,17.756,17.8184,17.7456,17.7924,45100.0
2009-02-04 13:40:00,34.25,34.25,33.76,33.76,33000.0,17.7924,17.7924,17.5379,17.5379,33000.0
2009-02-04 13:50:00,33.76,33.89,33.39,33.51,91300.0,17.5379,17.6054,17.3456,17.408,91300.0
2009-02-04 14:00:00,33.48,33.66,33.46,33.49,51000.0,17.3924,17.4859,17.382,17.3976,51000.0
2009-02-04 14:10:00,33.49,33.62,33.33,33.39,40500.0,17.3976,17.4651,17.3145,17.3456,40500.0
2009-02-04 14:20:00,33.4,33.41,33.03,33.19,49300.0,17.3508,17.356,17.1586,17.2417,49300.0
2009-02-04 14:30:00,33.25,33.56,33.13,33.51,36500.0,17.2729,17.434,17.2106,17.408,36500.0
2009-02-04 14:40:00,33.5,33.59,33.29,33.47,31200.0,17.4028,17.4495,17.2937,17.3872,31200.0
2009-02-04 14:50:00,33.46,33.6,33.14,33.6,54600.0,17.382,17.4547,17.2158,17.4547,54600.0
2009-02-04 15:00:00,33.6,33.68,33.34,33.51,91200.0,17.4547,17.4963,17.3197,17.408,91200.0
2009-02-04 15:10:00,33.52,33.58,33.18,33.46,74200.0,17.4132,17.4443,17.2365,17.382,74200.0
2009-02-04 15:20:00,33.4,33.42,33.17,33.19,63700.0,17.3508,17.3612,17.2314,17.2417,63700.0
2009-02-04 15:30:00,33.2,33.49,33.14,33.38,94200.0,17.2469,17.3976,17.2158,17.3404,94200.0
2009-02-04 15:40:00,33.37,33.66,33.33,33.33,90800.0,17.3353,17.4859,17.3145,17.3145,90800.0
2009-02-04 15:50:00,33.33,33.38,33.0,33.02,130000.0,17.3145,17.3404,17.143,17.1534,130000.0
2009-02-05 09:30:00,33.0,33.01,31.79,31.99,47100.0,17.143,17.1482,16.5145,16.6184,47100.0
2009-02-05 09:40:00,32.14,32.39,31.86,32.18,25400.0,16.6963,16.8262,16.5508,16.7171,25400.0
2009-02-05 09:50:00,32.18,32.27,31.65,31.66,29400.0,16.7171,16.7638,16.4417,16.4469,29400.0
2009-02-05 10:00:00,31.65,31.89,31.57,31.57,14300.0,16.4417,16.5664,16.4002,16.4002,14300.0
2009-02-05 10:10:00,31.59,32.21,31.54,32.05,29900.0,16.4106,16.7326,16.3846,16.6495,29900.0
2009-02-05 10:20:00,31.95,32.11,31.88,31.91,15400.0,16.5976,16.6807,16.5612,16.5768,15400.0
2009-02-05 10:30:00,31.96,32.3,31.76,32.28,20000.0,16.6028,16.7794,16.4989,16.769,20000.0
2009-02-05 10:40:00,32.28,32.73,32.19,32.46,24800.0,16.769,17.0028,16.7223,16.8625,24800.0
2009-02-05 10:50:00,32.52,33.03,32.37,32.64,41000.0,16.8937,17.1586,16.8158,16.956,41000.0
2009-02-05 11:00:00,32.69,33.04,32.56,32.85,26100.0,16.982,17.1638,16.9145,17.0651,26100.0
2009-02-05 11:10:00,32.86,32.91,32.63,32.64,28800.0,17.0703,17.0963,16.9508,16.956,28800.0
2009-02-05 11:20:00,32.65,32.9,32.6,32.8,13200.0,16.9612,17.0911,16.9352,17.0391,13200.0
2009-02-05 11:30:00,32.83,33.23,32.77,32.99,24100.0,17.0547,17.2625,17.0236,17.1378,24100.0
2009-02-05 11:40:00,33.01,33.02,32.61,32.73,12900.0,17.1482,17.1534,16.9404,17.0028,12900.0
2009-02-05 11:50:00,32.76,32.91,32.64,32.91,19000.0,17.0184,17.0963,16.956,17.0963,19000.0
2009-02-05 12:00:00,32.93,33.17,32.93,33.09,85200.0,17.1067,17.2314,17.1067,17.1898,85200.0
2009-02-05 12:10:00,33.15,33.55,33.0,33.0,38400.0,17.221,17.4288,17.143,17.143,38400.0
2009-02-05 12:20:00,33.02,33.09,32.8,32.81,16100.0,17.1534,17.1898,17.0391,17.0443,16100.0
2009-02-05 12:30:00,32.81,33.0,32.76,32.84,21100.0,17.0443,17.143,17.0184,17.0599,21100.0
2009-02-05 12:40:00,32.84,33.03,32.84,32.92,18000.0,17.0599,17.1586,17.0599,17.1015,18000.0
2009-02-05 12:50:00,32.91,33.02,32.64,33.01,26200.0,17.0963,17.1534,16.956,17.1482,26200.0
2009-02-05 13:00:00,33.01,33.24,33.0,33.24,22600.0,17.1482,17.2677,17.143,17.2677,22600.0
2009-02-05 13:10:00,33.26,33.32,32.77,32.84,28600.0,17.2781,17.3093,17.0236,17.0599,28600.0
2009-02-05 13:20:00,32.87,32.9,32.55,32.58,37200.0,17.0755,17.0911,16.9093,16.9249,37200.0
2009-02-05 13:30:00,32.59,33.2,32.59,33.17,34400.0,16.9301,17.2469,16.9301,17.2314,34400.0
2009-02-05 13:40:00,33.18,33.47,33.13,33.28,33800.0,17.2365,17.3872,17.2106,17.2885,33800.0
2009-02-05 13:50:00,33.32,33.33,33.12,33.19,32600.0,17.3093,17.3145,17.2054,17.2417,32600.0
2009-02-05 14:00:00,33.24,33.7,33.22,33.6,57700.0,17.2677,17.5067,17.2573,17.4547,57700.0
2009-02-05 14:10:00,33.61,33.64,33.35,33.39,19400.0,17.4599,17.4755,17.3249,17.3456,19400.0
2009-02-05 14:20:00,33.38,33.75,33.34,33.57,25300.0,17.3404,17.5327,17.3197,17.4391,25300.0
2009-02-05 14:30:00,33.55,33.91,33.4,33.82,39700.0,17.4288,17.6158,17.3508,17.569,39700.0
2009-02-05 14:40:00,33.81,33.84,33.54,33.6,26900.0,17.5638,17.5794,17.4236,17.4547,26900.0
2009-02-05 14:50:00,33.64,33.65,33.03,33.23,39300.0,17.4755,17.4807,17.1586,17.2625,39300.0
2009-02-05 15:00:00,33.24,33.38,33.07,33.21,61600.0,17.2677,17.3404,17.1794,17.2521,61600.0
2009-02-05 15:10:00,33.26,33.49,33.2,33.28,43800.0,17.2781,17.3976,17.2469,17.2885,43800.0
2009-02-05 15:20:00,33.3,33.64,33.25,33.64,62400.0,17.2989,17.4755,17.2729,17.4755,62400.0
2009-02-05 15:30:00,33.66,33.76,33.2,33.23,148100.0,17.4859,17.5379,17.2469,17.2625,148100.0
2009-02-05 15:40:00,33.23,33.41,33.05,33.18,92500.0,17.2625,17.356,17.169,17.2365,92500.0
2009-02-05 15:50:00,33.18,33.41,32.83,33.07,161000.0,17.2365,17.356,17.0547,17.1794,161000.0
2009-02-06 09:30:00,33.15,33.91,33.01,33.71,23200.0,17.221,17.6158,17.1482,17.5119,23200.0
2009-02-06 09:40:00,33.79,34.28,33.73,34.11,20000.0,17.5534,17.808,17.5223,17.7197,20000.0
2009-02-06 09:50:00,34.11,34.11,33.71,33.75,20200.0,17.7197,17.7197,17.5119,17.5327,20200.0
2009-02-06 10:00:00,33.8,33.96,33.41,33.46,22700.0,17.5586,17.6417,17.356,17.382,22700.0
2009-02-06 10:10:00,33.5,33.72,33.46,33.58,12900.0,17.4028,17.5171,17.382,17.4443,12900.0
2009-02-06 10:20:00,33.66,33.72,33.49,33.6,31600.0,17.4859,17.5171,17.3976,17.4547,31600.0
2009-02-06 10:30:00,33.59,33.65,33.21,33.23,25700.0,17.4495,17.4807,17.2521,17.2625,25700.0
2009-02-06 10:40:00,33.25,33.47,33.08,33.4,14800.0,17.2729,17.3872,17.1846,17.3508,14800.0
2009-02-06 10:50:00,33.42,33.59,33.32,33.46,10100.0,17.3612,17.4495,17.3093,17.382,10100.0
2009-02-06 11:00:00,33.49,33.6,33.4,33.57,19900.0,17.3976,17.4547,17.3508,17.4391,19900.0
2009-02-06 11:10:00,33.55,33.93,33.55,33.85,13200.0,17.4288,17.6262,17.4288,17.5846,13200.0
2009-02-06 11:20:00,33.87,33.9,33.75,33.9,14000.0,17.595,17.6106,17.5327,17.6106,14000.0
2009-02-06 11:30:00,33.85,33.93,33.8,33.8,13400.0,17.5846,17.6262,17.5586,17.5586,13400.0
2009-02-06 11:40:00,33.84,33.95,33.76,33.91,15200.0,17.5794,17.6366,17.5379,17.6158,15200.0
2009-02-06 11:50:00,33.92,34.01,33.87,33.96,9600.0,17.621,17.6677,17.595,17.6417,9600.0
2009-02-06 12:00:00,33.92,33.92,33.69,33.69,7000.0,17.621,17.621,17.5015,17.5015,7000.0
2009-02-06 12:10:00,33.74,33.81,33.48,33.55,12300.0,17.5275,17.5638,17.3924,17.4288,12300.0
2009-02-06 12:20:00,33.52,33.82,33.48,33.72,12300.0,17.4132,17.569,17.3924,17.5171,12300.0
2009-02-06 12:30:00,33.72,33.99,33.65,33.92,6900.0,17.5171,17.6573,17.4807,17.621,6900.0
2009-02-06 12:40:00,33.86,33.95,33.79,33.89,15500.0,17.5898,17.6366,17.5534,17.6054,15500.0
2009-02-06 12:50:00,33.85,33.98,33.79,33.89,11400.0,17.5846,17.6521,17.5534,17.6054,11400.0
2009-02-06 13:00:00,33.91,34.04,33.87,33.93,18600.0,17.6158,17.6833,17.595,17.6262,18600.0
2009-02-06 13:10:00,33.95,34.05,33.9,34.04,15900.0,17.6366,17.6885,17.6106,17.6833,15900.0
2009-02-06 13:20:00,34.1,34.11,33.9,33.98,22300.0,17.7145,17.7197,17.6106,17.6521,22300.0
2009-02-06 13:30:00,33.98,34.17,33.91,34.17,80300.0,17.6521,17.7508,17.6158,17.7508,80300.0
2009-02-06 13:40:00,34.17,34.71,34.03,34.71,79900.0,17.7508,18.0314,17.6781,18.0314,79900.0
2009-02-06 13:50:00,34.71,34.8,34.53,34.73,40300.0,18.0314,18.0781,17.9379,18.0418,40300.0
2009-02-06 14:00:00,34.72,34.75,34.38,34.4,46500.0,18.0366,18.0521,17.8599,17.8703,46500.0
2009-02-06 14:10:00,34.4,34.61,34.24,34.32,27100.0,17.8703,17.9794,17.7872,17.8288,27100.0
2009-02-06 14:20:00,34.32,34.53,34.26,34.52,23200.0,17.8288,17.9379,17.7976,17.9327,23200.0
2009-02-06 14:30:00,34.55,34.87,34.48,34.51,31800.0,17.9482,18.1145,17.9119,17.9275,31800.0
2009-02-06 14:40:00,34.53,34.72,34.44,34.68,24400.0,17.9379,18.0366,17.8911,18.0158,24400.0
2009-02-06 14:50:00,34.69,34.89,34.56,34.81,22500.0,18.021,18.1249,17.9534,18.0833,22500.0
2009-02-06 15:00:00,34.83,34.89,34.53,34.66,52100.0,18.0937,18.1249,17.9379,18.0054,52100.0
2009-02-06 15:10:00,34.65,34.79,34.58,34.78,55700.0,18.0002,18.0729,17.9638,18.0677,55700.0
2009-02-06 15:20:00,34.78,35.0,34.67,34.92,107800.0,18.0677,18.182,18.0106,18.1405,107800.0
2009-02-06 15:30:00,34.91,34.99,34.83,34.99,125400.0,18.1353,18.1768,18.0937,18.1768,125400.0
2009-02-06 15:40:00,34.99,35.17,34.92,35.08,185800.0,18.1768,18.2703,18.1405,18.2236,185800.0
2009-02-06 15:50:00,35.08,35.2,34.83,35.11,360100.0,18.2236,18.2859,18.0937,18.2392,360100.0
2009-02-09 09:30:00,35.12,35.14,34.45,34.5,34600.0,18.2444,18.2547,17.8963,17.9223,34600.0
2009-02-09 09:40:00,34.52,35.19,34.51,35.18,19800.0,17.9327,18.2807,17.9275,18.2755,19800.0
2009-02-09 09:50:00,35.28,35.31,34.79,34.97,53600.0,18.3275,18.3431,18.0729,18.1664,53600.0
2009-02-09 10:00:00,35.0,35.0,34.58,34.95,23700.0,18.182,18.182,17.9638,18.156,23700.0
2009-02-09 10:10:00,34.94,35.01,34.86,34.99,16800.0,18.1508,18.1872,18.1093,18.1768,16800.0
2009-02-09 10:20:00,35.04,35.37,35.03,35.23,88300.0,18.2028,18.3742,18.1976,18.3015,88300.0
2009-02-09 10:30:00,35.12,35.32,34.9,35.32,13100.0,18.2444,18.3482,18.1301,18.3482,13100.0
2009-02-09 10:40:00,35.35,35.49,35.11,35.47,50600.0,18.3638,18.4366,18.2392,18.4262,50600.0
2009-02-09 10:50:00,35.41,35.51,35.25,35.5,21600.0,18.395,18.447,18.3119,18.4418,21600.0
2009-02-09 11:00:00,35.52,35.56,35.3,35.5,20800.0,18.4521,18.4729,18.3379,18.4418,20800.0
2009-02-09 11:10:00,35.52,35.7,35.27,35.3,38600.0,18.4521,18.5457,18.3223,18.3379,38600.0
2009-02-09 11:20:00,35.3,35.52,35.28,35.5,18900.0,18.3379,18.4521,18.3275,18.4418,18900.0
2009-02-09 11:30:00,35.46,35.5,35.22,35.22,24100.0,18.421,18.4418,18.2963,18.2963,24100.0
2009-02-09 11:40:00,35.19,35.3,34.91,34.92,52100.0,18.2807,18.3379,18.1353,18.1405,52100.0
2009-02-09 11:50:00,34.92,34.98,34.72,34.78,60300.0,18.1405,18.1716,18.0366,18.0677,60300.0
2009-02-09 12:00:00,34.77,35.05,34.77,35.03,25100.0,18.0625,18.208,18.0625,18.1976,25100.0
2009-02-09 12:10:00,35.0,35.23,34.96,35.15,33700.0,18.182,18.3015,18.1612,18.2599,33700.0
2009-02-09 12:20:00,35.17,35.26,35.02,35.11,28700.0,18.2703,18.3171,18.1924,18.2392,28700.0
2009-02-09 12:30:00,35.12,35.21,35.05,35.09,282900.0,18.2444,18.2911,18.208,18.2288,282900.0
2009-02-09 12:40:00,35.07,35.15,34.97,35.09,24700.0,18.2184,18.2599,18.1664,18.2288,24700.0
2009-02-09 12:50:00,35.15,35.44,35.11,35.36,38900.0,18.2599,18.4106,18.2392,18.369,38900.0
2009-02-09 13:00:00,35.38,35.5,35.36,35.39,13700.0,18.3794,18.4418,18.369,18.3846,13700.0
2009-02-09 13:10:00,35.43,35.44,35.23,35.32,30100.0,18.4054,18.4106,18.3015,18.3482,30100.0
2009-02-09 13:20:00,35.31,35.32,35.13,35.28,14300.0,18.3431,18.3482,18.2495,18.3275,14300.0
2009-02-09 13:30:00,35.26,35.27,34.82,34.95,22700.0,18.3171,18.3223,18.0885,18.156,22700.0
2009-02-09 13:40:00,34.97,35.0,34.7,34.83,21900.0,18.1664,18.182,18.0262,18.0937,21900.0
2009-02-09 13:50:00,34.89,35.04,34.81,35.04,11900.0,18.1249,18.2028,18.0833,18.2028,11900.0
2009-02-09 14:00:00,35.04,35.13,34.98,35.1,15300.0,18.2028,18.2495,18.1716,18.234,15300.0
2009-02-09 14:10:00,35.09,35.13,34.79,34.85,12500.0,18.2288,18.2495,18.0729,18.1041,12500.0
2009-02-09 14:20:00,34.82,34.99,34.66,34.75,21200.0,18.0885,18.1768,18.0054,18.0521,21200.0
2009-02-09 14:30:00,34.78,34.89,34.71,34.82,18000.0,18.0677,18.1249,18.0314,18.0885,18000.0
2009-02-09 14:40:00,34.83,34.93,34.58,34.73,20100.0,18.0937,18.1457,17.9638,18.0418,20100.0
2009-02-09 14:50:00,34.74,34.95,34.69,34.91,21800.0,18.0469,18.156,18.021,18.1353,21800.0
2009-02-09 15:00:00,34.96,35.03,34.89,34.97,35100.0,18.1612,18.1976,18.1249,18.1664,35100.0
2009-02-09 15:10:00,34.96,35.17,34.85,35.03,64100.0,18.1612,18.2703,18.1041,18.1976,64100.0
2009-02-09 15:20:00,35.05,35.42,35.05,35.25,65500.0,18.208,18.4002,18.208,18.3119,65500.0
2009-02-09 15:30:00,35.26,35.55,35.18,35.23,45600.0,18.3171,18.4677,18.2755,18.3015,45600.0
2009-02-09 15:40:00,35.23,35.38,35.16,35.19,42500.0,18.3015,18.3794,18.2651,18.2807,42500.0
2009-02-09 15:50:00,35.19,35.47,35.18,35.26,94000.0,18.2807,18.4262,18.2755,18.3171,94000.0
2009-02-10 09:30:00,33.96,34.18,33.87,34.03,222800.0,17.6417,17.756,17.595,17.6781,222800.0
2009-02-10 09:40:00,34.01,34.18,34.01,34.18,92400.0,17.6677,17.756,17.6677,17.756,92400.0
2009-02-10 09:50:00,34.18,34.32,34.13,34.28,152100.0,17.756,17.8288,17.7301,17.808,152100.0
2009-02-10 10:00:00,34.28,34.48,34.25,34.37,110900.0,17.808,17.9119,17.7924,17.8547,110900.0
2009-02-10 10:10:00,34.35,34.38,34.24,34.24,67300.0,17.8443,17.8599,17.7872,17.7872,67300.0
2009-02-10 10:20:00,34.24,34.3,34.05,34.25,93000.0,17.7872,17.8184,17.6885,17.7924,93000.0
2009-02-10 10:30:00,34.26,34.58,34.26,34.48,71900.0,17.7976,17.9638,17.7976,17.9119,71900.0
2009-02-10 10:40:00,34.52,34.65,34.46,34.63,52900.0,17.9327,18.0002,17.9015,17.9898,52900.0
2009-02-10 10:50:00,34.63,34.65,34.47,34.5,15800.0,17.9898,18.0002,17.9067,17.9223,15800.0
2009-02-10 11:00:00,34.49,34.69,34.07,34.27,111900.0,17.9171,18.021,17.6989,17.8028,111900.0
2009-02-10 11:10:00,34.27,34.32,34.16,34.2,98000.0,17.8028,17.8288,17.7456,17.7664,98000.0
2009-02-10 11:20:00,34.2,34.3,34.12,34.18,83700.0,17.7664,17.8184,17.7249,17.756,83700.0
2009-02-10 11:30:00,34.17,34.18,33.95,33.96,116900.0,17.7508,17.756,17.6366,17.6417,116900.0
2009-02-10 11:40:00,33.95,34.15,33.86,34.03,76100.0,17.6366,17.7405,17.5898,17.6781,76100.0
2009-02-10 11:50:00,34.05,34.23,34.0,34.21,65000.0,17.6885,17.782,17.6625,17.7716,65000.0
2009-02-10 12:00:00,34.23,34.23,34.05,34.1,41100.0,17.782,17.782,17.6885,17.7145,41100.0
2009-02-10 12:10:00,34.1,34.24,34.09,34.13,34600.0,17.7145,17.7872,17.7093,17.7301,34600.0
2009-02-10 12:20:00,34.11,34.11,33.88,33.95,32900.0,17.7197,17.7197,17.6002,17.6366,32900.0
2009-02-10 12:30:00,33.93,34.23,33.88,34.17,31000.0,17.6262,17.782,17.6002,17.7508,31000.0
2009-02-10 12:40:00,34.17,34.19,34.0,34.14,28000.0,17.7508,17.7612,17.6625,17.7353,28000.0
2009-02-10 12:50:00,34.15,34.21,34.14,34.15,21600.0,17.7405,17.7716,17.7353,17.7405,21600.0
2009-02-10 13:00:00,34.15,34.15,33.91,33.93,26800.0,17.7405,17.7405,17.6158,17.6262,26800.0
2009-02-10 13:10:00,33.94,34.02,33.92,33.92,33800.0,17.6314,17.6729,17.621,17.621,33800.0
2009-02-10 13:20:00,33.91,34.03,33.85,34.01,81700.0,17.6158,17.6781,17.5846,17.6677,81700.0
2009-02-10 13:30:00,34.0,34.07,33.96,34.01,31200.0,17.6625,17.6989,17.6417,17.6677,31200.0
2009-02-10 13:40:00,33.98,34.05,33.93,34.03,26200.0,17.6521,17.6885,17.6262,17.6781,26200.0
2009-02-10 13:50:00,33.99,34.03,33.91,33.97,22600.0,17.6573,17.6781,17.6158,17.6469,22600.0
2009-02-10 14:00:00,33.95,34.03,33.91,33.99,31400.0,17.6366,17.6781,17.6158,17.6573,31400.0
2009-02-10 14:10:00,33.99,33.99,33.88,33.89,33700.0,17.6573,17.6573,17.6002,17.6054,33700.0
2009-02-10 14:20:00,33.88,33.88,33.55,33.55,55200.0,17.6002,17.6002,17.4288,17.4288,55200.0
2009-02-10 14:30:00,33.57,33.75,33.45,33.75,74200.0,17.4391,17.5327,17.3768,17.5327,74200.0
2009-02-10 14:40:00,33.75,33.98,33.74,33.92,68500.0,17.5327,17.6521,17.5275,17.621,68500.0
2009-02-10 14:50:00,33.92,33.92,33.47,33.58,57500.0,17.621,17.621,17.3872,17.4443,57500.0
2009-02-10 15:00:00,33.57,33.72,33.26,33.4,88000.0,17.4391,17.5171,17.2781,17.3508,88000.0
2009-02-10 15:10:00,33.42,33.45,32.96,32.97,78400.0,17.3612,17.3768,17.1223,17.1275,78400.0
2009-02-10 15:20:00,32.96,33.3,32.79,33.06,97000.0,17.1223,17.2989,17.034,17.1742,97000.0
2009-02-10 15:30:00,33.06,33.2,32.93,32.93,85000.0,17.1742,17.2469,17.1067,17.1067,85000.0
2009-02-10 15:40:00,32.91,33.04,32.8,32.9,189900.0,17.0963,17.1638,17.0391,17.0911,189900.0
2009-02-10 15:50:00,32.89,33.05,32.79,32.87,391200.0,17.0859,17.169,17.034,17.0755,391200.0
2009-02-11 09:30:00,33.43,33.65,32.88,33.12,39400.0,17.3664,17.4807,17.0807,17.2054,39400.0
2009-02-11 09:40:00,33.12,33.16,32.59,32.8,36300.0,17.2054,17.2262,16.9301,17.0391,36300.0
2009-02-11 09:50:00,32.77,32.84,32.49,32.49,68800.0,17.0236,17.0599,16.8781,16.8781,68800.0
2009-02-11 10:00:00,32.49,32.54,31.94,32.15,105800.0,16.8781,16.9041,16.5924,16.7015,105800.0
2009-02-11 10:10:00,32.16,32.5,32.14,32.45,111100.0,16.7067,16.8833,16.6963,16.8573,111100.0
2009-02-11 10:20:00,32.4,32.59,32.37,32.42,72100.0,16.8314,16.9301,16.8158,16.8417,72100.0
2009-02-11 10:30:00,32.4,32.48,32.18,32.27,118200.0,16.8314,16.8729,16.7171,16.7638,118200.0
2009-02-11 10:40:00,32.26,32.48,32.2,32.41,54000.0,16.7586,16.8729,16.7275,16.8365,54000.0
2009-02-11 10:50:00,32.43,32.68,32.43,32.57,58000.0,16.8469,16.9768,16.8469,16.9197,58000.0
2009-02-11 11:00:00,32.53,32.94,32.5,32.84,45200.0,16.8989,17.1119,16.8833,17.0599,45200.0
2009-02-11 11:10:00,32.82,33.0,32.8,32.89,51700.0,17.0495,17.143,17.0391,17.0859,51700.0
2009-02-11 11:20:00,32.95,32.95,32.69,32.88,56000.0,17.1171,17.1171,16.982,17.0807,56000.0
2009-02-11 11:30:00,32.87,32.99,32.71,32.73,33600.0,17.0755,17.1378,16.9924,17.0028,33600.0
2009-02-11 11:40:00,32.72,32.83,32.54,32.63,31300.0,16.9976,17.0547,16.9041,16.9508,31300.0
2009-02-11 11:50:00,32.64,32.75,32.59,32.61,22900.0,16.956,17.0132,16.9301,16.9404,22900.0
2009-02-11 12:00:00,32.67,32.81,32.64,32.8,20000.0,16.9716,17.0443,16.956,17.0391,20000.0
2009-02-11 12:10:00,32.81,32.89,32.66,32.75,49600.0,17.0443,17.0859,16.9664,17.0132,49600.0
2009-02-11 12:20:00,32.75,32.9,32.75,32.84,34000.0,17.0132,17.0911,17.0132,17.0599,34000.0
2009-02-11 12:30:00,32.84,33.0,32.8,33.0,33300.0,17.0599,17.143,17.0391,17.143,33300.0
2009-02-11 12:40:00,33.0,33.14,32.88,32.92,41500.0,17.143,17.2158,17.0807,17.1015,41500.0
2009-02-11 12:50:00,32.92,32.97,32.71,32.84,26300.0,17.1015,17.1275,16.9924,17.0599,26300.0
2009-02-11 13:00:00,32.85,32.91,32.72,32.75,20400.0,17.0651,17.0963,16.9976,17.0132,20400.0
2009-02-11 13:10:00,32.77,32.81,32.69,32.75,34800.0,17.0236,17.0443,16.982,17.0132,34800.0
2009-02-11 13:20:00,32.75,32.93,32.7,32.85,28800.0,17.0132,17.1067,16.9872,17.0651,28800.0
2009-02-11 13:30:00,32.83,32.92,32.73,32.8,44700.0,17.0547,17.1015,17.0028,17.0391,44700.0
2009-02-11 13:40:00,32.77,32.78,32.12,32.12,36400.0,17.0236,17.0288,16.6859,16.6859,36400.0
2009-02-11 13:50:00,32.13,32.4,32.13,32.21,25100.0,16.6911,16.8314,16.6911,16.7326,25100.0
2009-02-11 14:00:00,32.22,32.29,32.14,32.26,47900.0,16.7378,16.7742,16.6963,16.7586,47900.0
2009-02-11 14:10:00,32.28,32.39,32.12,32.17,49200.0,16.769,16.8262,16.6859,16.7119,49200.0
2009-02-11 14:20:00,32.17,32.45,32.04,32.4,53200.0,16.7119,16.8573,16.6443,16.8314,53200.0
2009-02-11 14:30:00,32.42,32.53,32.26,32.53,41200.0,16.8417,16.8989,16.7586,16.8989,41200.0
2009-02-11 14:40:00,32.51,32.54,32.35,32.35,64500.0,16.8885,16.9041,16.8054,16.8054,64500.0
2009-02-11 14:50:00,32.37,33.0,32.32,32.85,146400.0,16.8158,17.143,16.7898,17.0651,146400.0
2009-02-11 15:00:00,32.85,32.95,32.77,32.81,126500.0,17.0651,17.1171,17.0236,17.0443,126500.0
2009-02-11 15:10:00,32.82,33.16,32.8,33.04,125600.0,17.0495,17.2262,17.0391,17.1638,125600.0
2009-02-11 15:20:00,33.07,33.07,32.67,32.69,94300.0,17.1794,17.1794,16.9716,16.982,94300.0
2009-02-11 15:30:00,32.7,32.84,32.45,32.55,94400.0,16.9872,17.0599,16.8573,16.9093,94400.0
2009-02-11 15:40:00,32.53,32.78,32.48,32.68,124900.0,16.8989,17.0288,16.8729,16.9768,124900.0
2009-02-11 15:50:00,32.69,33.5,32.61,33.4,304800.0,16.982,17.4028,16.9404,17.3508,304800.0
2009-02-12 09:30:00,32.31,32.43,31.75,31.85,37500.0,16.7846,16.8469,16.4937,16.5456,37500.0
2009-02-12 09:40:00,31.85,32.37,31.75,32.3,58700.0,16.5456,16.8158,16.4937,16.7794,58700.0
2009-02-12 09:50:00,32.34,32.34,31.67,31.69,57300.0,16.8002,16.8002,16.4521,16.4625,57300.0
2009-02-12 10:00:00,31.67,31.82,31.31,31.67,43400.0,16.4521,16.53,16.2651,16.4521,43400.0
2009-02-12 10:10:00,31.66,31.7,31.52,31.54,26700.0,16.4469,16.4677,16.3742,16.3846,26700.0
2009-02-12 10:20:00,31.56,31.82,31.52,31.8,29200.0,16.395,16.53,16.3742,16.5197,29200.0
2009-02-12 10:30:00,31.84,31.9,31.7,31.7,14100.0,16.5404,16.5716,16.4677,16.4677,14100.0
2009-02-12 10:40:00,31.67,32.03,31.5,32.03,25500.0,16.4521,16.6391,16.3638,16.6391,25500.0
2009-02-12 10:50:00,32.03,32.09,31.97,32.03,35500.0,16.6391,16.6703,16.608,16.6391,35500.0
2009-02-12 11:00:00,32.02,32.11,31.98,32.06,40100.0,16.6339,16.6807,16.6132,16.6547,40100.0
2009-02-12 11:10:00,32.06,32.06,31.78,31.82,12100.0,16.6547,16.6547,16.5093,16.53,12100.0
2009-02-12 11:20:00,31.86,32.04,31.77,31.98,18600.0,16.5508,16.6443,16.5041,16.6132,18600.0
2009-02-12 11:30:00,31.98,32.17,31.95,31.99,58900.0,16.6132,16.7119,16.5976,16.6184,58900.0
2009-02-12 11:40:00,32.03,32.27,31.98,32.22,46000.0,16.6391,16.7638,16.6132,16.7378,46000.0
2009-02-12 11:50:00,32.17,32.17,31.96,32.1,12400.0,16.7119,16.7119,16.6028,16.6755,12400.0
2009-02-12 12:00:00,32.08,32.29,32.04,32.29,13800.0,16.6651,16.7742,16.6443,16.7742,13800.0
2009-02-12 12:10:00,32.24,32.34,32.23,32.28,24100.0,16.7482,16.8002,16.743,16.769,24100.0
2009-02-12 12:20:00,32.3,32.74,32.28,32.72,30400.0,16.7794,17.008,16.769,16.9976,30400.0
2009-02-12 12:30:00,32.72,32.75,32.45,32.47,21600.0,16.9976,17.0132,16.8573,16.8677,21600.0
2009-02-12 12:40:00,32.46,32.47,32.19,32.24,17100.0,16.8625,16.8677,16.7223,16.7482,17100.0
2009-02-12 12:50:00,32.26,32.27,32.15,32.15,52000.0,16.7586,16.7638,16.7015,16.7015,52000.0
2009-02-12 13:00:00,32.16,32.16,31.81,31.94,14900.0,16.7067,16.7067,16.5249,16.5924,14900.0
2009-02-12 13:10:00,31.96,31.96,31.75,31.79,21100.0,16.6028,16.6028,16.4937,16.5145,21100.0
2009-02-12 13:20:00,31.79,31.81,31.6,31.72,21500.0,16.5145,16.5249,16.4158,16.4781,21500.0
2009-02-12 13:30:00,31.72,31.84,31.4,31.44,34700.0,16.4781,16.5404,16.3119,16.3326,34700.0
2009-02-12 13:40:00,31.44,31.59,31.39,31.46,24100.0,16.3326,16.4106,16.3067,16.343,24100.0
2009-02-12 13:50:00,31.47,31.77,31.46,31.72,33500.0,16.3482,16.5041,16.343,16.4781,33500.0
2009-02-12 14:00:00,31.71,31.71,31.42,31.48,16300.0,16.4729,16.4729,16.3223,16.3534,16300.0
2009-02-12 14:10:00,31.43,31.74,31.43,31.56,25900.0,16.3274,16.4885,16.3274,16.395,25900.0
2009-02-12 14:20:00,31.58,31.61,31.38,31.42,23900.0,16.4054,16.421,16.3015,16.3223,23900.0
2009-02-12 14:30:00,31.42,31.44,31.15,31.23,43600.0,16.3223,16.3326,16.182,16.2236,43600.0
2009-02-12 14:40:00,31.25,31.28,31.15,31.18,15500.0,16.2339,16.2495,16.182,16.1976,15500.0
2009-02-12 14:50:00,31.16,31.2,31.0,31.03,40000.0,16.1872,16.208,16.1041,16.1197,40000.0
2009-02-12 15:00:00,31.03,31.09,30.71,30.9,82100.0,16.1197,16.1508,15.9534,16.0521,82100.0
2009-02-12 15:10:00,30.91,31.17,30.88,31.03,124200.0,16.0573,16.1924,16.0417,16.1197,124200.0
2009-02-12 15:20:00,31.03,32.04,30.95,32.02,126300.0,16.1197,16.6443,16.0781,16.6339,126300.0
2009-02-12 15:30:00,32.05,32.15,31.77,31.98,77900.0,16.6495,16.7015,16.5041,16.6132,77900.0
2009-02-12 15:40:00,31.98,32.68,31.92,32.32,98800.0,16.6132,16.9768,16.582,16.7898,98800.0
2009-02-12 15:50:00,32.31,33.01,32.2,32.85,329700.0,16.7846,17.1482,16.7275,17.0651,329700.0
2009-02-13 09:30:00,32.28,32.6,31.52,31.55,30100.0,16.769,16.9352,16.3742,16.3898,30100.0
2009-02-13 09:40:00,31.55,31.9,31.55,31.9,14900.0,16.3898,16.5716,16.3898,16.5716,14900.0
2009-02-13 09:50:00,31.95,32.12,31.84,32.11,37000.0,16.5976,16.6859,16.5404,16.6807,37000.0
2009-02-13 10:00:00,32.11,32.35,31.93,32.11,16600.0,16.6807,16.8054,16.5872,16.6807,16600.0
2009-02-13 10:10:00,32.08,32.21,31.95,32.11,6700.0,16.6651,16.7326,16.5976,16.6807,6700.0
2009-02-13 10:20:00,32.11,32.43,32.11,32.3,18200.0,16.6807,16.8469,16.6807,16.7794,18200.0
2009-02-13 10:30:00,32.3,32.44,32.14,32.17,31500.0,16.7794,16.8521,16.6963,16.7119,31500.0
2009-02-13 10:40:00,32.17,32.17,31.89,32.06,15000.0,16.7119,16.7119,16.5664,16.6547,15000.0
2009-02-13 10:50:00,32.08,32.31,32.07,32.24,28400.0,16.6651,16.7846,16.6599,16.7482,28400.0
2009-02-13 11:00:00,32.24,32.24,32.03,32.09,24000.0,16.7482,16.7482,16.6391,16.6703,24000.0
2009-02-13 11:10:00,32.1,32.28,32.09,32.21,10900.0,16.6755,16.769,16.6703,16.7326,10900.0
2009-02-13 11:20:00,32.2,32.2,32.02,32.09,8200.0,16.7275,16.7275,16.6339,16.6703,8200.0
2009-02-13 11:30:00,32.13,32.41,32.08,32.29,16000.0,16.6911,16.8365,16.6651,16.7742,16000.0
2009-02-13 11:40:00,32.31,32.31,31.86,31.88,18800.0,16.7846,16.7846,16.5508,16.5612,18800.0
2009-02-13 11:50:00,31.91,32.08,31.85,32.0,14900.0,16.5768,16.6651,16.5456,16.6236,14900.0
2009-02-13 12:00:00,31.94,32.02,31.67,31.83,32500.0,16.5924,16.6339,16.4521,16.5352,32500.0
2009-02-13 12:10:00,31.84,32.12,31.79,31.97,47800.0,16.5404,16.6859,16.5145,16.608,47800.0
2009-02-13 12:20:00,31.92,32.14,31.82,32.08,10100.0,16.582,16.6963,16.53,16.6651,10100.0
2009-02-13 12:30:00,32.12,32.14,31.79,31.89,15200.0,16.6859,16.6963,16.5145,16.5664,15200.0
2009-02-13 12:40:00,31.87,31.88,31.49,31.51,16300.0,16.556,16.5612,16.3586,16.369,16300.0
2009-02-13 12:50:00,31.5,31.53,31.32,31.45,32900.0,16.3638,16.3794,16.2703,16.3378,32900.0
2009-02-13 13:00:00,31.42,31.55,31.42,31.51,20300.0,16.3223,16.3898,16.3223,16.369,20300.0
2009-02-13 13:10:00,31.51,31.64,31.43,31.63,29900.0,16.369,16.4365,16.3274,16.4313,29900.0
2009-02-13 13:20:00,31.61,32.12,31.61,31.97,81800.0,16.421,16.6859,16.421,16.608,81800.0
2009-02-13 13:30:00,31.97,31.98,31.75,31.85,24300.0,16.608,16.6132,16.4937,16.5456,24300.0
2009-02-13 13:40:00,31.83,32.03,31.7,31.98,86600.0,16.5352,16.6391,16.4677,16.6132,86600.0
2009-02-13 13:50:00,31.99,32.0,31.61,31.63,48400.0,16.6184,16.6236,16.421,16.4313,48400.0
2009-02-13 14:00:00,31.68,31.91,31.42,31.48,38800.0,16.4573,16.5768,16.3223,16.3534,38800.0
2009-02-13 14:10:00,31.48,31.74,31.43,31.57,29500.0,16.3534,16.4885,16.3274,16.4002,29500.0
2009-02-13 14:20:00,31.57,31.84,31.53,31.65,33300.0,16.4002,16.5404,16.3794,16.4417,33300.0
2009-02-13 14:30:00,31.62,31.74,31.51,31.62,14400.0,16.4262,16.4885,16.369,16.4262,14400.0
2009-02-13 14:40:00,31.63,31.8,31.37,31.54,49500.0,16.4313,16.5197,16.2963,16.3846,49500.0
2009-02-13 14:50:00,31.52,31.74,31.36,31.42,30000.0,16.3742,16.4885,16.2911,16.3223,30000.0
2009-02-13 15:00:00,31.42,31.77,31.3,31.41,40600.0,16.3223,16.5041,16.2599,16.3171,40600.0
2009-02-13 15:10:00,31.42,31.42,31.11,31.19,52000.0,16.3223,16.3223,16.1612,16.2028,52000.0
2009-02-13 15:20:00,31.16,31.38,30.97,31.1,72300.0,16.1872,16.3015,16.0885,16.156,72300.0
2009-02-13 15:30:00,31.1,31.68,31.08,31.54,74400.0,16.156,16.4573,16.1456,16.3846,74400.0
2009-02-13 15:40:00,31.51,31.6,31.18,31.36,68900.0,16.369,16.4158,16.1976,16.2911,68900.0
2009-02-13 15:50:00,31.36,31.36,30.8,30.96,304300.0,16.2911,16.2911,16.0002,16.0833,304300.0
2009-02-17 09:30:00,30.01,30.94,29.53,29.56,65400.0,15.5898,16.0729,15.3404,15.356,65400.0
2009-02-17 09:40:00,29.57,29.9,29.4,29.42,56100.0,15.3612,15.5326,15.2729,15.2833,56100.0
2009-02-17 09:50:00,29.4,30.04,29.39,29.8,62800.0,15.2729,15.6054,15.2677,15.4807,62800.0
2009-02-17 10:00:00,29.82,29.83,29.37,29.46,64000.0,15.4911,15.4963,15.2573,15.3041,64000.0
2009-02-17 10:10:00,29.49,29.51,29.33,29.42,58400.0,15.3196,15.33,15.2365,15.2833,58400.0
2009-02-17 10:20:00,29.46,29.62,29.39,29.6,35400.0,15.3041,15.3872,15.2677,15.3768,35400.0
2009-02-17 10:30:00,29.59,29.74,29.59,29.6,24700.0,15.3716,15.4495,15.3716,15.3768,24700.0
2009-02-17 10:40:00,29.62,29.89,29.6,29.74,69400.0,15.3872,15.5274,15.3768,15.4495,69400.0
2009-02-17 10:50:00,29.75,29.89,29.72,29.76,20300.0,15.4547,15.5274,15.4391,15.4599,20300.0
2009-02-17 11:00:00,29.75,29.79,29.55,29.58,20200.0,15.4547,15.4755,15.3508,15.3664,20200.0
2009-02-17 11:10:00,29.57,29.71,29.52,29.56,18600.0,15.3612,15.4339,15.3352,15.356,18600.0
2009-02-17 11:20:00,29.56,29.65,29.51,29.52,17400.0,15.356,15.4028,15.33,15.3352,17400.0
2009-02-17 11:30:00,29.56,29.57,29.44,29.5,17200.0,15.356,15.3612,15.2937,15.3248,17200.0
2009-02-17 11:40:00,29.5,29.55,29.36,29.44,26500.0,15.3248,15.3508,15.2521,15.2937,26500.0
2009-02-17 11:50:00,29.42,29.52,29.31,29.51,30000.0,15.2833,15.3352,15.2261,15.33,30000.0
2009-02-17 12:00:00,29.47,29.53,29.25,29.31,34600.0,15.3093,15.3404,15.195,15.2261,34600.0
2009-02-17 12:10:00,29.31,29.31,29.08,29.09,41100.0,15.2261,15.2261,15.1067,15.1119,41100.0
2009-02-17 12:20:00,29.13,29.13,28.94,29.03,71800.0,15.1326,15.1326,15.0339,15.0807,71800.0
2009-02-17 12:30:00,29.03,29.1,28.97,29.0,39500.0,15.0807,15.117,15.0495,15.0651,39500.0
2009-02-17 12:40:00,28.99,29.07,28.94,28.97,44600.0,15.0599,15.1015,15.0339,15.0495,44600.0
2009-02-17 12:50:00,29.02,29.09,28.97,29.0,40800.0,15.0755,15.1119,15.0495,15.0651,40800.0
2009-02-17 13:00:00,29.01,29.08,28.87,28.91,43200.0,15.0703,15.1067,14.9976,15.0183,43200.0
2009-02-17 13:10:00,28.93,28.94,28.82,28.93,35100.0,15.0287,15.0339,14.9716,15.0287,35100.0
2009-02-17 13:20:00,28.94,28.95,28.62,28.63,58200.0,15.0339,15.0391,14.8677,14.8729,58200.0
2009-02-17 13:30:00,28.61,28.87,28.57,28.84,59100.0,14.8625,14.9976,14.8417,14.982,59100.0
2009-02-17 13:40:00,28.85,29.31,28.84,29.27,47700.0,14.9872,15.2261,14.982,15.2054,47700.0
2009-02-17 13:50:00,29.26,29.28,29.08,29.15,19100.0,15.2002,15.2106,15.1067,15.143,19100.0
2009-02-17 14:00:00,29.16,29.47,29.13,29.36,63200.0,15.1482,15.3093,15.1326,15.2521,63200.0
2009-02-17 14:10:00,29.34,29.4,29.21,29.31,85300.0,15.2417,15.2729,15.1742,15.2261,85300.0
2009-02-17 14:20:00,29.32,29.43,29.24,29.24,23700.0,15.2313,15.2885,15.1898,15.1898,23700.0
2009-02-17 14:30:00,29.27,29.55,29.24,29.46,41400.0,15.2054,15.3508,15.1898,15.3041,41400.0
2009-02-17 14:40:00,29.48,29.53,29.27,29.36,44900.0,15.3145,15.3404,15.2054,15.2521,44900.0
2009-02-17 14:50:00,29.36,29.45,29.16,29.21,49000.0,15.2521,15.2989,15.1482,15.1742,49000.0
2009-02-17 15:00:00,29.19,29.2,28.92,28.93,64000.0,15.1638,15.169,15.0235,15.0287,64000.0
2009-02-17 15:10:00,28.92,29.0,28.61,28.64,91500.0,15.0235,15.0651,14.8625,14.8781,91500.0
2009-02-17 15:20:00,28.64,28.69,28.32,28.32,115600.0,14.8781,14.9041,14.7118,14.7118,115600.0
2009-02-17 15:30:00,28.34,29.07,28.32,29.01,203600.0,14.7222,15.1015,14.7118,15.0703,203600.0
2009-02-17 15:40:00,29.01,29.07,28.63,28.72,150400.0,15.0703,15.1015,14.8729,14.9196,150400.0
2009-02-17 15:50:00,28.71,28.85,28.39,28.52,383100.0,14.9144,14.9872,14.7482,14.8157,383100.0
2009-02-18 09:30:00,28.55,29.38,28.49,28.77,40600.0,14.8313,15.2625,14.8002,14.9456,40600.0
2009-02-18 09:40:00,28.79,28.8,28.46,28.47,63600.0,14.956,14.9612,14.7846,14.7898,63600.0
2009-02-18 09:50:00,28.54,28.54,28.2,28.24,45000.0,14.8261,14.8261,14.6495,14.6703,45000.0
2009-02-18 10:00:00,28.25,28.45,27.64,27.64,108400.0,14.6755,14.7794,14.3586,14.3586,108400.0
2009-02-18 10:10:00,27.67,27.91,27.4,27.72,76500.0,14.3742,14.4989,14.2339,14.4002,76500.0
2009-02-18 10:20:00,27.74,28.32,27.74,28.09,45700.0,14.4105,14.7118,14.4105,14.5924,45700.0
2009-02-18 10:30:00,28.1,28.33,28.03,28.26,56600.0,14.5976,14.717,14.5612,14.6807,56600.0
2009-02-18 10:40:00,28.26,28.53,28.2,28.35,73000.0,14.6807,14.8209,14.6495,14.7274,73000.0
2009-02-18 10:50:00,28.34,28.41,28.24,28.3,45800.0,14.7222,14.7586,14.6703,14.7015,45800.0
2009-02-18 11:00:00,28.3,28.33,28.18,28.33,45100.0,14.7015,14.717,14.6391,14.717,45100.0
2009-02-18 11:10:00,28.33,28.36,28.1,28.13,68100.0,14.717,14.7326,14.5976,14.6131,68100.0
2009-02-18 11:20:00,28.13,28.52,28.12,28.34,57200.0,14.6131,14.8157,14.6079,14.7222,57200.0
2009-02-18 11:30:00,28.36,28.38,28.11,28.13,37600.0,14.7326,14.743,14.6028,14.6131,37600.0
2009-02-18 11:40:00,28.14,28.38,28.12,28.17,64500.0,14.6183,14.743,14.6079,14.6339,64500.0
2009-02-18 11:50:00,28.17,28.33,28.15,28.22,35300.0,14.6339,14.717,14.6235,14.6599,35300.0
2009-02-18 12:00:00,28.2,28.35,28.1,28.23,40600.0,14.6495,14.7274,14.5976,14.6651,40600.0
2009-02-18 12:10:00,28.24,28.4,28.22,28.39,32800.0,14.6703,14.7534,14.6599,14.7482,32800.0
2009-02-18 12:20:00,28.37,28.4,28.16,28.3,29400.0,14.7378,14.7534,14.6287,14.7015,29400.0
2009-02-18 12:30:00,28.33,28.38,28.12,28.23,28800.0,14.717,14.743,14.6079,14.6651,28800.0
2009-02-18 12:40:00,28.21,28.25,27.9,27.9,26400.0,14.6547,14.6755,14.4937,14.4937,26400.0
2009-02-18 12:50:00,27.9,28.18,27.83,28.18,34700.0,14.4937,14.6391,14.4573,14.6391,34700.0
2009-02-18 13:00:00,28.19,28.31,27.92,28.01,29800.0,14.6443,14.7067,14.5041,14.5508,29800.0
2009-02-18 13:10:00,28.01,28.11,27.94,27.95,22700.0,14.5508,14.6028,14.5144,14.5196,22700.0
2009-02-18 13:20:00,27.94,28.21,27.8,28.16,42800.0,14.5144,14.6547,14.4417,14.6287,42800.0
2009-02-18 13:30:00,28.19,28.21,28.04,28.07,29600.0,14.6443,14.6547,14.5664,14.582,29600.0
2009-02-18 13:40:00,28.06,28.26,28.02,28.2,24500.0,14.5768,14.6807,14.556,14.6495,24500.0
2009-02-18 13:50:00,28.2,28.3,28.07,28.22,48000.0,14.6495,14.7015,14.582,14.6599,48000.0
2009-02-18 14:00:00,28.22,28.27,28.0,28.26,29900.0,14.6599,14.6859,14.5456,14.6807,29900.0
2009-02-18 14:10:00,28.26,28.28,27.91,28.04,62600.0,14.6807,14.6911,14.4989,14.5664,62600.0
2009-02-18 14:20:00,28.03,28.11,27.99,28.05,39300.0,14.5612,14.6028,14.5404,14.5716,39300.0
2009-02-18 14:30:00,28.03,28.07,27.83,27.9,73500.0,14.5612,14.582,14.4573,14.4937,73500.0
2009-02-18 14:40:00,27.9,27.95,27.76,27.85,29200.0,14.4937,14.5196,14.4209,14.4677,29200.0
2009-02-18 14:50:00,27.85,28.18,27.74,28.18,55200.0,14.4677,14.6391,14.4105,14.6391,55200.0
2009-02-18 15:00:00,28.12,28.32,28.0,28.0,126400.0,14.6079,14.7118,14.5456,14.5456,126400.0
2009-02-18 15:10:00,27.98,28.2,27.97,28.18,100100.0,14.5352,14.6495,14.53,14.6391,100100.0
2009-02-18 15:20:00,28.17,28.28,27.99,28.05,93400.0,14.6339,14.6911,14.5404,14.5716,93400.0
2009-02-18 15:30:00,28.03,28.26,28.0,28.21,74100.0,14.5612,14.6807,14.5456,14.6547,74100.0
2009-02-18 15:40:00,28.24,28.35,28.13,28.2,86100.0,14.6703,14.7274,14.6131,14.6495,86100.0
2009-02-18 15:50:00,28.21,28.55,28.2,28.51,294300.0,14.6547,14.8313,14.6495,14.8105,294300.0
2009-02-19 09:30:00,29.1,29.14,28.55,28.67,36900.0,15.117,15.1378,14.8313,14.8937,36900.0
2009-02-19 09:40:00,28.68,29.1,28.54,28.54,30600.0,14.8989,15.117,14.8261,14.8261,30600.0
2009-02-19 09:50:00,28.55,28.7,28.54,28.66,28900.0,14.8313,14.9093,14.8261,14.8885,28900.0
2009-02-19 10:00:00,28.65,28.65,28.37,28.51,24500.0,14.8833,14.8833,14.7378,14.8105,24500.0
2009-02-19 10:10:00,28.51,28.57,28.28,28.28,17200.0,14.8105,14.8417,14.6911,14.6911,17200.0
2009-02-19 10:20:00,28.28,28.36,28.16,28.36,31800.0,14.6911,14.7326,14.6287,14.7326,31800.0
2009-02-19 10:30:00,28.36,28.36,28.12,28.29,30000.0,14.7326,14.7326,14.6079,14.6963,30000.0
2009-02-19 10:40:00,28.3,28.36,28.24,28.28,42100.0,14.7015,14.7326,14.6703,14.6911,42100.0
2009-02-19 10:50:00,28.27,28.31,28.14,28.25,34500.0,14.6859,14.7067,14.6183,14.6755,34500.0
2009-02-19 11:00:00,28.29,28.48,28.24,28.37,27400.0,14.6963,14.795,14.6703,14.7378,27400.0
2009-02-19 11:10:00,28.39,28.41,28.28,28.31,24900.0,14.7482,14.7586,14.6911,14.7067,24900.0
2009-02-19 11:20:00,28.28,28.28,28.09,28.21,19200.0,14.6911,14.6911,14.5924,14.6547,19200.0
2009-02-19 11:30:00,28.22,28.29,28.04,28.23,39300.0,14.6599,14.6963,14.5664,14.6651,39300.0
2009-02-19 11:40:00,28.22,28.24,28.0,28.0,26700.0,14.6599,14.6703,14.5456,14.5456,26700.0
2009-02-19 11:50:00,28.0,28.1,27.84,27.88,26900.0,14.5456,14.5976,14.4625,14.4833,26900.0
2009-02-19 12:00:00,27.88,28.02,27.59,28.02,30300.0,14.4833,14.556,14.3326,14.556,30300.0
2009-02-19 12:10:00,28.02,28.04,27.87,27.99,73900.0,14.556,14.5664,14.4781,14.5404,73900.0
2009-02-19 12:20:00,27.97,28.07,27.92,28.02,13000.0,14.53,14.582,14.5041,14.556,13000.0
2009-02-19 12:30:00,28.02,28.17,28.01,28.17,15300.0,14.556,14.6339,14.5508,14.6339,15300.0
2009-02-19 12:40:00,28.17,28.2,28.0,28.03,13000.0,14.6339,14.6495,14.5456,14.5612,13000.0
2009-02-19 12:50:00,28.03,28.11,27.94,27.95,18900.0,14.5612,14.6028,14.5144,14.5196,18900.0
2009-02-19 13:00:00,27.95,28.05,27.79,28.03,21200.0,14.5196,14.5716,14.4365,14.5612,21200.0
2009-02-19 13:10:00,28.04,28.23,27.98,28.2,14400.0,14.5664,14.6651,14.5352,14.6495,14400.0
2009-02-19 13:20:00,28.19,28.19,28.06,28.15,13400.0,14.6443,14.6443,14.5768,14.6235,13400.0
2009-02-19 13:30:00,28.13,28.14,27.97,28.0,14700.0,14.6131,14.6183,14.53,14.5456,14700.0
2009-02-19 13:40:00,28.0,28.04,27.82,27.83,18800.0,14.5456,14.5664,14.4521,14.4573,18800.0
2009-02-19 13:50:00,27.83,27.84,27.71,27.8,14500.0,14.4573,14.4625,14.395,14.4417,14500.0
2009-02-19 14:00:00,27.82,28.05,27.82,28.02,16500.0,14.4521,14.5716,14.4521,14.556,16500.0
2009-02-19 14:10:00,28.04,28.04,27.72,27.72,15600.0,14.5664,14.5664,14.4002,14.4002,15600.0
2009-02-19 14:20:00,27.73,27.89,27.7,27.85,30700.0,14.4054,14.4885,14.3898,14.4677,30700.0
2009-02-19 14:30:00,27.86,27.87,27.76,27.82,37700.0,14.4729,14.4781,14.4209,14.4521,37700.0
2009-02-19 14:40:00,27.82,27.83,27.58,27.64,60800.0,14.4521,14.4573,14.3274,14.3586,60800.0
2009-02-19 14:50:00,27.63,27.79,27.5,27.72,66600.0,14.3534,14.4365,14.2859,14.4002,66600.0
2009-02-19 15:00:00,27.71,27.76,27.5,27.51,56900.0,14.395,14.4209,14.2859,14.2911,56900.0
2009-02-19 15:10:00,27.51,27.54,27.23,27.32,68700.0,14.2911,14.3066,14.1456,14.1924,68700.0
2009-02-19 15:20:00,27.32,27.54,27.18,27.31,127400.0,14.1924,14.3066,14.1196,14.1872,127400.0
2009-02-19 15:30:00,27.31,27.36,26.8,26.81,96900.0,14.1872,14.2131,13.9222,13.9274,96900.0
2009-02-19 15:40:00,26.81,27.11,26.76,27.09,170000.0,13.9274,14.0833,13.9014,14.0729,170000.0
2009-02-19 15:50:00,27.09,27.27,26.57,26.82,380100.0,14.0729,14.1664,13.8027,13.9326,380100.0
2009-02-20 09:30:00,26.44,26.63,25.77,26.35,56500.0,13.7352,13.8339,13.3872,13.6885,56500.0
2009-02-20 09:40:00,26.44,26.95,26.01,26.89,42200.0,13.7352,14.0002,13.5118,13.969,42200.0
2009-02-20 09:50:00,26.88,27.15,26.73,26.91,35100.0,13.9638,14.104,13.8859,13.9794,35100.0
2009-02-20 10:00:00,26.92,27.36,26.7,27.13,41200.0,13.9846,14.2131,13.8703,14.0937,41200.0
2009-02-20 10:10:00,27.17,27.6,27.0,27.4,42100.0,14.1144,14.3378,14.0261,14.2339,42100.0
2009-02-20 10:20:00,27.35,27.45,27.15,27.39,44500.0,14.2079,14.2599,14.104,14.2287,44500.0
2009-02-20 10:30:00,27.39,27.65,27.36,27.63,59700.0,14.2287,14.3638,14.2131,14.3534,59700.0
2009-02-20 10:40:00,27.58,27.7,27.36,27.43,25800.0,14.3274,14.3898,14.2131,14.2495,25800.0
2009-02-20 10:50:00,27.41,27.42,27.25,27.35,52700.0,14.2391,14.2443,14.156,14.2079,52700.0
2009-02-20 11:00:00,27.35,27.36,27.18,27.18,51500.0,14.2079,14.2131,14.1196,14.1196,51500.0
2009-02-20 11:10:00,27.23,27.39,27.16,27.39,66000.0,14.1456,14.2287,14.1092,14.2287,66000.0
2009-02-20 11:20:00,27.37,27.64,27.36,27.5,58700.0,14.2183,14.3586,14.2131,14.2859,58700.0
2009-02-20 11:30:00,27.47,27.74,27.36,27.74,65100.0,14.2703,14.4105,14.2131,14.4105,65100.0
2009-02-20 11:40:00,27.72,27.74,27.56,27.69,70900.0,14.4002,14.4105,14.317,14.3846,70900.0
2009-02-20 11:50:00,27.7,27.81,27.58,27.76,39500.0,14.3898,14.4469,14.3274,14.4209,39500.0
2009-02-20 12:00:00,27.74,27.96,27.69,27.88,58100.0,14.4105,14.5248,14.3846,14.4833,58100.0
2009-02-20 12:10:00,27.88,28.2,27.88,28.12,44800.0,14.4833,14.6495,14.4833,14.6079,44800.0
2009-02-20 12:20:00,28.1,28.11,27.91,27.94,45600.0,14.5976,14.6028,14.4989,14.5144,45600.0
2009-02-20 12:30:00,27.95,27.95,27.79,27.86,43500.0,14.5196,14.5196,14.4365,14.4729,43500.0
2009-02-20 12:40:00,27.85,27.87,27.79,27.84,48000.0,14.4677,14.4781,14.4365,14.4625,48000.0
2009-02-20 12:50:00,27.82,27.97,27.75,27.85,42500.0,14.4521,14.53,14.4157,14.4677,42500.0
2009-02-20 13:00:00,27.83,27.97,27.8,27.85,48100.0,14.4573,14.53,14.4417,14.4677,48100.0
2009-02-20 13:10:00,27.83,28.06,27.83,27.98,43300.0,14.4573,14.5768,14.4573,14.5352,43300.0
2009-02-20 13:20:00,27.97,28.22,27.97,28.14,50900.0,14.53,14.6599,14.53,14.6183,50900.0
2009-02-20 13:30:00,28.15,28.4,28.13,28.31,57100.0,14.6235,14.7534,14.6131,14.7067,57100.0
2009-02-20 13:40:00,28.29,28.4,28.29,28.36,41400.0,14.6963,14.7534,14.6963,14.7326,41400.0
2009-02-20 13:50:00,28.36,28.5,28.2,28.24,65100.0,14.7326,14.8054,14.6495,14.6703,65100.0
2009-02-20 14:00:00,28.25,28.26,27.97,28.17,80700.0,14.6755,14.6807,14.53,14.6339,80700.0
2009-02-20 14:10:00,28.17,28.5,28.07,28.36,128400.0,14.6339,14.8054,14.582,14.7326,128400.0
2009-02-20 14:20:00,28.36,29.21,28.2,28.53,185300.0,14.7326,15.1742,14.6495,14.8209,185300.0
2009-02-20 14:30:00,28.57,29.22,28.55,29.09,88200.0,14.8417,15.1794,14.8313,15.1119,88200.0
2009-02-20 14:40:00,29.11,29.34,29.04,29.31,112100.0,15.1222,15.2417,15.0859,15.2261,112100.0
2009-02-20 14:50:00,29.32,29.94,29.28,29.5,106300.0,15.2313,15.5534,15.2106,15.3248,106300.0
2009-02-20 15:00:00,29.52,29.54,29.26,29.38,108000.0,15.3352,15.3456,15.2002,15.2625,108000.0
2009-02-20 15:10:00,29.37,29.54,29.27,29.46,100200.0,15.2573,15.3456,15.2054,15.3041,100200.0
2009-02-20 15:20:00,29.46,29.68,29.32,29.41,107200.0,15.3041,15.4183,15.2313,15.2781,107200.0
2009-02-20 15:30:00,29.37,29.65,29.12,29.54,144200.0,15.2573,15.4028,15.1274,15.3456,144200.0
2009-02-20 15:40:00,29.55,29.55,29.27,29.46,140400.0,15.3508,15.3508,15.2054,15.3041,140400.0
2009-02-20 15:50:00,29.45,30.07,29.39,30.03,439100.0,15.2989,15.6209,15.2677,15.6002,439100.0
2009-02-23 09:30:00,30.44,30.44,28.71,29.75,64000.0,15.8132,15.8132,14.9144,15.4547,64000.0
2009-02-23 09:40:00,29.81,29.96,29.31,29.39,56000.0,15.4859,15.5638,15.2261,15.2677,56000.0
2009-02-23 09:50:00,29.34,29.42,29.01,29.2,50300.0,15.2417,15.2833,15.0703,15.169,50300.0
2009-02-23 10:00:00,29.2,29.22,28.84,28.92,33500.0,15.169,15.1794,14.982,15.0235,33500.0
2009-02-23 10:10:00,28.92,28.92,28.58,28.75,59700.0,15.0235,15.0235,14.8469,14.9352,59700.0
2009-02-23 10:20:00,28.78,29.0,28.69,28.79,23400.0,14.9508,15.0651,14.9041,14.956,23400.0
2009-02-23 10:30:00,28.77,28.81,28.41,28.52,29300.0,14.9456,14.9664,14.7586,14.8157,29300.0
2009-02-23 10:40:00,28.52,28.59,28.38,28.55,31000.0,14.8157,14.8521,14.743,14.8313,31000.0
2009-02-23 10:50:00,28.53,28.58,28.25,28.3,26200.0,14.8209,14.8469,14.6755,14.7015,26200.0
2009-02-23 11:00:00,28.25,28.65,28.25,28.52,44300.0,14.6755,14.8833,14.6755,14.8157,44300.0
2009-02-23 11:10:00,28.49,28.73,28.34,28.34,33100.0,14.8002,14.9248,14.7222,14.7222,33100.0
2009-02-23 11:20:00,28.35,28.45,28.18,28.29,24900.0,14.7274,14.7794,14.6391,14.6963,24900.0
2009-02-23 11:30:00,28.33,28.34,28.12,28.33,13000.0,14.717,14.7222,14.6079,14.717,13000.0
2009-02-23 11:40:00,28.32,28.32,28.05,28.13,16000.0,14.7118,14.7118,14.5716,14.6131,16000.0
2009-02-23 11:50:00,28.13,28.56,28.13,28.54,25100.0,14.6131,14.8365,14.6131,14.8261,25100.0
2009-02-23 12:00:00,28.52,28.55,28.21,28.21,23100.0,14.8157,14.8313,14.6547,14.6547,23100.0
2009-02-23 12:10:00,28.22,28.39,28.18,28.23,34100.0,14.6599,14.7482,14.6391,14.6651,34100.0
2009-02-23 12:20:00,28.22,28.22,28.07,28.08,25700.0,14.6599,14.6599,14.582,14.5872,25700.0
2009-02-23 12:30:00,28.07,28.14,28.0,28.11,71100.0,14.582,14.6183,14.5456,14.6028,71100.0
2009-02-23 12:40:00,28.08,28.16,27.99,28.03,36900.0,14.5872,14.6287,14.5404,14.5612,36900.0
2009-02-23 12:50:00,28.03,28.16,28.02,28.1,15800.0,14.5612,14.6287,14.556,14.5976,15800.0
2009-02-23 13:00:00,28.06,28.21,28.0,28.19,28200.0,14.5768,14.6547,14.5456,14.6443,28200.0
2009-02-23 13:10:00,28.2,28.21,28.0,28.02,33200.0,14.6495,14.6547,14.5456,14.556,33200.0
2009-02-23 13:20:00,28.03,28.21,27.98,28.07,29500.0,14.5612,14.6547,14.5352,14.582,29500.0
2009-02-23 13:30:00,28.08,28.08,27.9,28.0,16700.0,14.5872,14.5872,14.4937,14.5456,16700.0
2009-02-23 13:40:00,28.01,28.32,27.99,28.22,21800.0,14.5508,14.7118,14.5404,14.6599,21800.0
2009-02-23 13:50:00,28.22,28.25,28.08,28.15,18100.0,14.6599,14.6755,14.5872,14.6235,18100.0
2009-02-23 14:00:00,28.14,28.16,27.96,27.98,23000.0,14.6183,14.6287,14.5248,14.5352,23000.0
2009-02-23 14:10:00,27.97,28.31,27.93,28.22,28300.0,14.53,14.7067,14.5092,14.6599,28300.0
2009-02-23 14:20:00,28.22,28.6,28.17,28.55,58600.0,14.6599,14.8573,14.6339,14.8313,58600.0
2009-02-23 14:30:00,28.54,28.57,28.26,28.42,39300.0,14.8261,14.8417,14.6807,14.7638,39300.0
2009-02-23 14:40:00,28.41,28.45,28.13,28.13,28300.0,14.7586,14.7794,14.6131,14.6131,28300.0
2009-02-23 14:50:00,28.15,28.17,27.75,27.76,75500.0,14.6235,14.6339,14.4157,14.4209,75500.0
2009-02-23 15:00:00,27.76,28.07,27.69,27.85,66800.0,14.4209,14.582,14.3846,14.4677,66800.0
2009-02-23 15:10:00,27.85,28.04,27.8,27.9,57200.0,14.4677,14.5664,14.4417,14.4937,57200.0
2009-02-23 15:20:00,27.91,27.91,27.6,27.71,86800.0,14.4989,14.4989,14.3378,14.395,86800.0
2009-02-23 15:30:00,27.71,27.87,27.55,27.55,68800.0,14.395,14.4781,14.3118,14.3118,68800.0
2009-02-23 15:40:00,27.55,27.69,27.51,27.51,114100.0,14.3118,14.3846,14.2911,14.2911,114100.0
2009-02-23 15:50:00,27.53,27.57,27.22,27.31,471700.0,14.3015,14.3222,14.1404,14.1872,471700.0
2009-02-24 09:30:00,27.42,28.37,27.21,28.2,42000.0,14.2443,14.7378,14.1352,14.6495,42000.0
2009-02-24 09:40:00,28.27,28.3,27.91,28.0,60200.0,14.6859,14.7015,14.4989,14.5456,60200.0
2009-02-24 09:50:00,27.89,28.11,27.67,27.74,48500.0,14.4885,14.6028,14.3742,14.4105,48500.0
2009-02-24 10:00:00,27.74,27.81,27.42,27.64,48200.0,14.4105,14.4469,14.2443,14.3586,48200.0
2009-02-24 10:10:00,27.61,27.77,27.29,27.4,27900.0,14.343,14.4261,14.1768,14.2339,27900.0
2009-02-24 10:20:00,27.4,27.62,27.29,27.62,62500.0,14.2339,14.3482,14.1768,14.3482,62500.0
2009-02-24 10:30:00,27.62,28.04,27.57,27.86,34500.0,14.3482,14.5664,14.3222,14.4729,34500.0
2009-02-24 10:40:00,27.87,28.08,27.74,28.08,38300.0,14.4781,14.5872,14.4105,14.5872,38300.0
2009-02-24 10:50:00,28.08,28.1,27.89,28.03,38200.0,14.5872,14.5976,14.4885,14.5612,38200.0
2009-02-24 11:00:00,28.02,28.15,27.95,27.95,22200.0,14.556,14.6235,14.5196,14.5196,22200.0
2009-02-24 11:10:00,27.94,28.06,27.77,27.87,34500.0,14.5144,14.5768,14.4261,14.4781,34500.0
2009-02-24 11:20:00,27.88,27.88,27.56,27.59,33800.0,14.4833,14.4833,14.317,14.3326,33800.0
2009-02-24 11:30:00,27.6,27.6,27.46,27.54,23300.0,14.3378,14.3378,14.2651,14.3066,23300.0
2009-02-24 11:40:00,27.5,27.52,27.18,27.2,38800.0,14.2859,14.2963,14.1196,14.13,38800.0
2009-02-24 11:50:00,27.2,27.36,27.18,27.34,33600.0,14.13,14.2131,14.1196,14.2028,33600.0
2009-02-24 12:00:00,27.32,27.46,27.32,27.37,23600.0,14.1924,14.2651,14.1924,14.2183,23600.0
2009-02-24 12:10:00,27.34,27.39,27.21,27.22,34300.0,14.2028,14.2287,14.1352,14.1404,34300.0
2009-02-24 12:20:00,27.23,27.4,27.2,27.36,41500.0,14.1456,14.2339,14.13,14.2131,41500.0
2009-02-24 12:30:00,27.38,27.53,27.31,27.42,36300.0,14.2235,14.3015,14.1872,14.2443,36300.0
2009-02-24 12:40:00,27.36,27.56,27.34,27.52,33500.0,14.2131,14.317,14.2028,14.2963,33500.0
2009-02-24 12:50:00,27.52,27.62,27.47,27.47,24100.0,14.2963,14.3482,14.2703,14.2703,24100.0
2009-02-24 13:00:00,27.47,27.69,27.42,27.59,20300.0,14.2703,14.3846,14.2443,14.3326,20300.0
2009-02-24 13:10:00,27.57,27.58,27.4,27.41,20200.0,14.3222,14.3274,14.2339,14.2391,20200.0
2009-02-24 13:20:00,27.41,27.91,27.41,27.91,32600.0,14.2391,14.4989,14.2391,14.4989,32600.0
2009-02-24 13:30:00,27.94,28.13,27.9,27.95,38200.0,14.5144,14.6131,14.4937,14.5196,38200.0
2009-02-24 13:40:00,27.98,28.1,27.87,28.09,22000.0,14.5352,14.5976,14.4781,14.5924,22000.0
2009-02-24 13:50:00,28.09,28.38,28.06,28.31,58800.0,14.5924,14.743,14.5768,14.7067,58800.0
2009-02-24 14:00:00,28.3,28.52,28.27,28.36,69100.0,14.7015,14.8157,14.6859,14.7326,69100.0
2009-02-24 14:10:00,28.35,28.65,28.24,28.65,46100.0,14.7274,14.8833,14.6703,14.8833,46100.0
2009-02-24 14:20:00,28.63,28.7,28.48,28.51,50100.0,14.8729,14.9093,14.795,14.8105,50100.0
2009-02-24 14:30:00,28.52,28.78,28.44,28.7,46400.0,14.8157,14.9508,14.7742,14.9093,46400.0
2009-02-24 14:40:00,28.7,28.74,28.44,28.56,49000.0,14.9093,14.93,14.7742,14.8365,49000.0
2009-02-24 14:50:00,28.56,28.88,28.55,28.79,53600.0,14.8365,15.0028,14.8313,14.956,53600.0
2009-02-24 15:00:00,28.81,28.98,28.75,28.91,55500.0,14.9664,15.0547,14.9352,15.0183,55500.0
2009-02-24 15:10:00,28.93,29.0,28.78,28.97,84700.0,15.0287,15.0651,14.9508,15.0495,84700.0
2009-02-24 15:20:00,29.0,29.04,28.88,28.9,195700.0,15.0651,15.0859,15.0028,15.0131,195700.0
2009-02-24 15:30:00,28.92,29.0,28.77,28.9,88500.0,15.0235,15.0651,14.9456,15.0131,88500.0
2009-02-24 15:40:00,28.93,29.03,28.78,29.01,215100.0,15.0287,15.0807,14.9508,15.0703,215100.0
2009-02-24 15:50:00,29.01,29.15,28.92,29.03,500500.0,15.0703,15.143,15.0235,15.0807,500500.0
2009-02-25 09:30:00,28.59,28.66,27.77,28.14,55800.0,14.8521,14.8885,14.4261,14.6183,55800.0
2009-02-25 09:40:00,28.13,28.21,27.88,28.14,44200.0,14.6131,14.6547,14.4833,14.6183,44200.0
2009-02-25 09:50:00,28.1,28.33,28.09,28.18,46400.0,14.5976,14.717,14.5924,14.6391,46400.0
2009-02-25 10:00:00,28.18,28.19,27.81,28.03,46800.0,14.6391,14.6443,14.4469,14.5612,46800.0
2009-02-25 10:10:00,28.0,28.03,27.85,27.88,13200.0,14.5456,14.5612,14.4677,14.4833,13200.0
2009-02-25 10:20:00,27.93,28.32,27.93,28.25,37300.0,14.5092,14.7118,14.5092,14.6755,37300.0
2009-02-25 10:30:00,28.3,28.3,27.78,27.85,43600.0,14.7015,14.7015,14.4313,14.4677,43600.0
2009-02-25 10:40:00,27.84,27.89,27.6,27.66,26300.0,14.4625,14.4885,14.3378,14.369,26300.0
2009-02-25 10:50:00,27.68,27.74,27.47,27.5,38500.0,14.3794,14.4105,14.2703,14.2859,38500.0
2009-02-25 11:00:00,27.5,27.92,27.5,27.8,30500.0,14.2859,14.5041,14.2859,14.4417,30500.0
2009-02-25 11:10:00,27.81,27.92,27.78,27.89,25800.0,14.4469,14.5041,14.4313,14.4885,25800.0
2009-02-25 11:20:00,27.9,28.07,27.88,28.0,26500.0,14.4937,14.582,14.4833,14.5456,26500.0
2009-02-25 11:30:00,28.02,28.32,28.0,28.05,27700.0,14.556,14.7118,14.5456,14.5716,27700.0
2009-02-25 11:40:00,28.04,28.69,28.03,28.43,56100.0,14.5664,14.9041,14.5612,14.769,56100.0
2009-02-25 11:50:00,28.43,28.49,28.1,28.12,32200.0,14.769,14.8002,14.5976,14.6079,32200.0
2009-02-25 12:00:00,28.11,28.23,28.1,28.2,37400.0,14.6028,14.6651,14.5976,14.6495,37400.0
2009-02-25 12:10:00,28.19,28.2,27.98,28.0,42400.0,14.6443,14.6495,14.5352,14.5456,42400.0
2009-02-25 12:20:00,28.01,28.24,28.0,28.12,23700.0,14.5508,14.6703,14.5456,14.6079,23700.0
2009-02-25 12:30:00,28.12,28.22,28.06,28.15,16900.0,14.6079,14.6599,14.5768,14.6235,16900.0
2009-02-25 12:40:00,28.15,28.2,28.0,28.19,36400.0,14.6235,14.6495,14.5456,14.6443,36400.0
2009-02-25 12:50:00,28.14,28.26,28.05,28.22,14800.0,14.6183,14.6807,14.5716,14.6599,14800.0
2009-02-25 13:00:00,28.2,28.4,28.15,28.31,13800.0,14.6495,14.7534,14.6235,14.7067,13800.0
2009-02-25 13:10:00,28.29,28.31,28.1,28.22,11600.0,14.6963,14.7067,14.5976,14.6599,11600.0
2009-02-25 13:20:00,28.23,28.23,28.1,28.15,12900.0,14.6651,14.6651,14.5976,14.6235,12900.0
2009-02-25 13:30:00,28.16,28.49,28.16,28.46,19800.0,14.6287,14.8002,14.6287,14.7846,19800.0
2009-02-25 13:40:00,28.45,28.69,28.45,28.69,26600.0,14.7794,14.9041,14.7794,14.9041,26600.0
2009-02-25 13:50:00,28.7,29.12,28.57,29.12,33400.0,14.9093,15.1274,14.8417,15.1274,33400.0
2009-02-25 14:00:00,29.13,29.25,28.43,28.48,48100.0,15.1326,15.195,14.769,14.795,48100.0
2009-02-25 14:10:00,28.53,28.63,28.32,28.57,50500.0,14.8209,14.8729,14.7118,14.8417,50500.0
2009-02-25 14:20:00,28.54,28.8,28.38,28.77,33300.0,14.8261,14.9612,14.743,14.9456,33300.0
2009-02-25 14:30:00,28.77,28.82,28.55,28.69,34500.0,14.9456,14.9716,14.8313,14.9041,34500.0
2009-02-25 14:40:00,28.68,29.02,28.68,28.8,54600.0,14.8989,15.0755,14.8989,14.9612,54600.0
2009-02-25 14:50:00,28.82,29.17,28.82,28.95,42500.0,14.9716,15.1534,14.9716,15.0391,42500.0
2009-02-25 15:00:00,28.95,29.45,28.89,29.39,81100.0,15.0391,15.2989,15.008,15.2677,81100.0
2009-02-25 15:10:00,29.38,29.84,29.27,29.63,136600.0,15.2625,15.5015,15.2054,15.3924,136600.0
2009-02-25 15:20:00,29.61,29.9,29.6,29.61,70400.0,15.382,15.5326,15.3768,15.382,70400.0
2009-02-25 15:30:00,29.58,29.95,29.52,29.63,73900.0,15.3664,15.5586,15.3352,15.3924,73900.0
2009-02-25 15:40:00,29.61,29.7,29.34,29.43,90400.0,15.382,15.4287,15.2417,15.2885,90400.0
2009-02-25 15:50:00,29.41,29.5,28.71,28.81,227000.0,15.2781,15.3248,14.9144,14.9664,227000.0
2009-02-26 09:30:00,30.12,30.9,29.26,29.38,111000.0,15.6469,16.0521,15.2002,15.2625,111000.0
2009-02-26 09:40:00,29.38,30.21,29.27,29.86,59700.0,15.2625,15.6937,15.2054,15.5119,59700.0
2009-02-26 09:50:00,29.93,30.49,29.86,30.44,56500.0,15.5482,15.8391,15.5119,15.8132,56500.0
2009-02-26 10:00:00,30.45,30.65,30.33,30.35,46600.0,15.8184,15.9222,15.756,15.7664,46600.0
2009-02-26 10:10:00,30.34,30.41,30.11,30.41,48400.0,15.7612,15.7976,15.6417,15.7976,48400.0
2009-02-26 10:20:00,30.4,30.65,30.32,30.57,39300.0,15.7924,15.9222,15.7508,15.8807,39300.0
2009-02-26 10:30:00,30.5,30.81,30.37,30.62,37500.0,15.8443,16.0054,15.7768,15.9067,37500.0
2009-02-26 10:40:00,30.62,30.7,30.55,30.61,29000.0,15.9067,15.9482,15.8703,15.9015,29000.0
2009-02-26 10:50:00,30.61,30.75,30.47,30.72,35900.0,15.9015,15.9742,15.8287,15.9586,35900.0
2009-02-26 11:00:00,30.67,30.88,30.52,30.76,47500.0,15.9326,16.0417,15.8547,15.9794,47500.0
2009-02-26 11:10:00,30.78,30.85,30.63,30.73,20700.0,15.9898,16.0261,15.9119,15.9638,20700.0
2009-02-26 11:20:00,30.74,30.99,30.74,30.82,25300.0,15.969,16.0989,15.969,16.0106,25300.0
2009-02-26 11:30:00,30.83,30.98,30.78,30.78,18900.0,16.0158,16.0937,15.9898,15.9898,18900.0
2009-02-26 11:40:00,30.81,30.82,30.56,30.66,60700.0,16.0054,16.0106,15.8755,15.9274,60700.0
2009-02-26 11:50:00,30.63,30.8,30.55,30.59,64800.0,15.9119,16.0002,15.8703,15.8911,64800.0
2009-02-26 12:00:00,30.58,30.68,30.54,30.6,36200.0,15.8859,15.9378,15.8651,15.8963,36200.0
2009-02-26 12:10:00,30.6,30.68,30.5,30.5,21900.0,15.8963,15.9378,15.8443,15.8443,21900.0
2009-02-26 12:20:00,30.51,30.58,30.29,30.51,42600.0,15.8495,15.8859,15.7352,15.8495,42600.0
2009-02-26 12:30:00,30.5,30.9,30.49,30.68,24300.0,15.8443,16.0521,15.8391,15.9378,24300.0
2009-02-26 12:40:00,30.68,30.75,30.53,30.66,54000.0,15.9378,15.9742,15.8599,15.9274,54000.0
2009-02-26 12:50:00,30.6,30.71,30.55,30.58,27900.0,15.8963,15.9534,15.8703,15.8859,27900.0
2009-02-26 13:00:00,30.57,30.75,30.56,30.71,28400.0,15.8807,15.9742,15.8755,15.9534,28400.0
2009-02-26 13:10:00,30.67,30.76,30.57,30.64,51200.0,15.9326,15.9794,15.8807,15.9171,51200.0
2009-02-26 13:20:00,30.66,30.73,30.59,30.7,26500.0,15.9274,15.9638,15.8911,15.9482,26500.0
2009-02-26 13:30:00,30.7,30.7,30.47,30.47,44300.0,15.9482,15.9482,15.8287,15.8287,44300.0
2009-02-26 13:40:00,30.48,30.8,30.48,30.65,21500.0,15.8339,16.0002,15.8339,15.9222,21500.0
2009-02-26 13:50:00,30.64,30.71,30.42,30.56,56600.0,15.9171,15.9534,15.8028,15.8755,56600.0
2009-02-26 14:00:00,30.56,30.6,30.04,30.12,35900.0,15.8755,15.8963,15.6054,15.6469,35900.0
2009-02-26 14:10:00,30.13,30.22,30.02,30.07,37800.0,15.6521,15.6989,15.595,15.6209,37800.0
2009-02-26 14:20:00,30.07,30.35,29.84,29.87,46800.0,15.6209,15.7664,15.5015,15.5171,46800.0
2009-02-26 14:30:00,29.86,29.9,29.65,29.76,56000.0,15.5119,15.5326,15.4028,15.4599,56000.0
2009-02-26 14:40:00,29.79,29.82,29.67,29.79,28200.0,15.4755,15.4911,15.4132,15.4755,28200.0
2009-02-26 14:50:00,29.78,29.79,29.27,29.33,79800.0,15.4703,15.4755,15.2054,15.2365,79800.0
2009-02-26 15:00:00,29.33,30.0,29.22,29.24,83900.0,15.2365,15.5846,15.1794,15.1898,83900.0
2009-02-26 15:10:00,29.25,29.25,28.69,28.72,114200.0,15.195,15.195,14.9041,14.9196,114200.0
2009-02-26 15:20:00,28.73,29.12,28.54,28.94,86800.0,14.9248,15.1274,14.8261,15.0339,86800.0
2009-02-26 15:30:00,28.94,29.06,28.72,28.85,114400.0,15.0339,15.0963,14.9196,14.9872,114400.0
2009-02-26 15:40:00,28.85,29.14,28.85,29.11,87000.0,14.9872,15.1378,14.9872,15.1222,87000.0
2009-02-26 15:50:00,29.1,29.13,28.65,28.78,308300.0,15.117,15.1326,14.8833,14.9508,308300.0
2009-02-27 09:30:00,29.8,30.02,28.61,29.43,111000.0,15.4807,15.595,14.8625,15.2885,111000.0
2009-02-27 09:40:00,29.48,29.54,28.7,29.21,49000.0,15.3145,15.3456,14.9093,15.1742,49000.0
2009-02-27 09:50:00,29.23,29.55,29.06,29.25,28800.0,15.1846,15.3508,15.0963,15.195,28800.0
2009-02-27 10:00:00,29.19,29.91,29.12,29.35,33600.0,15.1638,15.5378,15.1274,15.2469,33600.0
2009-02-27 10:10:00,29.38,29.87,29.38,29.8,21600.0,15.2625,15.5171,15.2625,15.4807,21600.0
2009-02-27 10:20:00,29.8,30.27,29.78,30.12,85800.0,15.4807,15.7248,15.4703,15.6469,85800.0
2009-02-27 10:30:00,30.12,30.14,29.7,29.74,33400.0,15.6469,15.6573,15.4287,15.4495,33400.0
2009-02-27 10:40:00,29.76,29.93,29.62,29.73,43900.0,15.4599,15.5482,15.3872,15.4443,43900.0
2009-02-27 10:50:00,29.75,29.83,29.48,29.63,54500.0,15.4547,15.4963,15.3145,15.3924,54500.0
2009-02-27 11:00:00,29.65,29.75,29.36,29.75,48500.0,15.4028,15.4547,15.2521,15.4547,48500.0
2009-02-27 11:10:00,29.74,29.8,29.42,29.43,41500.0,15.4495,15.4807,15.2833,15.2885,41500.0
2009-02-27 11:20:00,29.45,29.7,29.45,29.62,99400.0,15.2989,15.4287,15.2989,15.3872,99400.0
2009-02-27 11:30:00,29.6,29.67,29.46,29.6,93000.0,15.3768,15.4132,15.3041,15.3768,93000.0
2009-02-27 11:40:00,29.6,29.8,29.58,29.74,25700.0,15.3768,15.4807,15.3664,15.4495,25700.0
2009-02-27 11:50:00,29.73,29.85,29.6,29.82,19400.0,15.4443,15.5067,15.3768,15.4911,19400.0
2009-02-27 12:00:00,29.84,29.97,29.8,29.95,31200.0,15.5015,15.569,15.4807,15.5586,31200.0
2009-02-27 12:10:00,29.96,30.05,29.83,29.92,40000.0,15.5638,15.6106,15.4963,15.543,40000.0
2009-02-27 12:20:00,29.92,30.18,29.91,30.12,36100.0,15.543,15.6781,15.5378,15.6469,36100.0
2009-02-27 12:30:00,30.13,30.29,30.06,30.14,23500.0,15.6521,15.7352,15.6158,15.6573,23500.0
2009-02-27 12:40:00,30.11,30.22,30.01,30.09,13000.0,15.6417,15.6989,15.5898,15.6313,13000.0
2009-02-27 12:50:00,30.12,30.3,30.0,30.2,22800.0,15.6469,15.7404,15.5846,15.6885,22800.0
2009-02-27 13:00:00,30.2,30.28,30.02,30.05,20300.0,15.6885,15.73,15.595,15.6106,20300.0
2009-02-27 13:10:00,30.07,30.13,29.86,30.02,19800.0,15.6209,15.6521,15.5119,15.595,19800.0
2009-02-27 13:20:00,30.04,30.16,29.86,29.98,17600.0,15.6054,15.6677,15.5119,15.5742,17600.0
2009-02-27 13:30:00,29.99,30.16,29.81,29.9,44400.0,15.5794,15.6677,15.4859,15.5326,44400.0
2009-02-27 13:40:00,29.9,30.01,29.79,30.01,25800.0,15.5326,15.5898,15.4755,15.5898,25800.0
2009-02-27 13:50:00,30.02,30.07,29.75,29.97,35500.0,15.595,15.6209,15.4547,15.569,35500.0
2009-02-27 14:00:00,29.94,30.24,29.84,30.01,32200.0,15.5534,15.7093,15.5015,15.5898,32200.0
2009-02-27 14:10:00,29.93,30.08,29.89,30.08,31500.0,15.5482,15.6261,15.5274,15.6261,31500.0
2009-02-27 14:20:00,30.13,30.44,30.0,30.13,31500.0,15.6521,15.8132,15.5846,15.6521,31500.0
2009-02-27 14:30:00,30.12,30.39,30.11,30.34,21300.0,15.6469,15.7872,15.6417,15.7612,21300.0
2009-02-27 14:40:00,30.31,30.46,30.13,30.39,30300.0,15.7456,15.8235,15.6521,15.7872,30300.0
2009-02-27 14:50:00,30.42,30.56,30.22,30.46,30700.0,15.8028,15.8755,15.6989,15.8235,30700.0
2009-02-27 15:00:00,30.42,30.42,30.04,30.09,47800.0,15.8028,15.8028,15.6054,15.6313,47800.0
2009-02-27 15:10:00,30.09,30.15,29.7,29.77,50000.0,15.6313,15.6625,15.4287,15.4651,50000.0
2009-02-27 15:20:00,29.75,30.06,29.57,29.59,61500.0,15.4547,15.6158,15.3612,15.3716,61500.0
2009-02-27 15:30:00,29.56,29.82,29.53,29.66,81400.0,15.356,15.4911,15.3404,15.408,81400.0
2009-02-27 15:40:00,29.67,30.14,29.54,30.14,91600.0,15.4132,15.6573,15.3456,15.6573,91600.0
2009-02-27 15:50:00,30.13,30.13,29.6,29.89,274200.0,15.6521,15.6521,15.3768,15.5274,274200.0
2009-03-02 09:30:00,29.4,29.59,28.87,29.32,59300.0,15.2729,15.3716,14.9976,15.2313,59300.0
2009-03-02 09:40:00,29.32,29.52,28.87,29.33,37800.0,15.2313,15.3352,14.9976,15.2365,37800.0
2009-03-02 09:50:00,29.33,29.39,29.05,29.12,22300.0,15.2365,15.2677,15.0911,15.1274,22300.0
2009-03-02 10:00:00,29.12,29.28,28.9,29.06,18900.0,15.1274,15.2106,15.0131,15.0963,18900.0
2009-03-02 10:10:00,29.04,29.07,28.83,28.92,22000.0,15.0859,15.1015,14.9768,15.0235,22000.0
2009-03-02 10:20:00,28.95,29.03,28.64,28.67,25700.0,15.0391,15.0807,14.8781,14.8937,25700.0
2009-03-02 10:30:00,28.66,28.82,28.62,28.73,19700.0,14.8885,14.9716,14.8677,14.9248,19700.0
2009-03-02 10:40:00,28.74,28.8,28.61,28.73,15200.0,14.93,14.9612,14.8625,14.9248,15200.0
2009-03-02 10:50:00,28.69,28.72,28.54,28.57,14500.0,14.9041,14.9196,14.8261,14.8417,14500.0
2009-03-02 11:00:00,28.56,28.62,28.39,28.48,11500.0,14.8365,14.8677,14.7482,14.795,11500.0
2009-03-02 11:10:00,28.47,28.54,28.42,28.54,16000.0,14.7898,14.8261,14.7638,14.8261,16000.0
2009-03-02 11:20:00,28.53,28.69,28.42,28.42,10700.0,14.8209,14.9041,14.7638,14.7638,10700.0
2009-03-02 11:30:00,28.44,28.45,28.21,28.23,18800.0,14.7742,14.7794,14.6547,14.6651,18800.0
2009-03-02 11:40:00,28.21,28.26,27.88,27.9,45400.0,14.6547,14.6807,14.4833,14.4937,45400.0
2009-03-02 11:50:00,27.89,27.94,27.66,27.69,44200.0,14.4885,14.5144,14.369,14.3846,44200.0
2009-03-02 12:00:00,27.7,27.75,27.64,27.65,70100.0,14.3898,14.4157,14.3586,14.3638,70100.0
2009-03-02 12:10:00,27.66,27.69,27.5,27.52,47100.0,14.369,14.3846,14.2859,14.2963,47100.0
2009-03-02 12:20:00,27.54,28.04,27.53,28.01,53400.0,14.3066,14.5664,14.3015,14.5508,53400.0
2009-03-02 12:30:00,28.01,28.04,27.9,27.98,18000.0,14.5508,14.5664,14.4937,14.5352,18000.0
2009-03-02 12:40:00,27.96,28.0,27.82,27.86,19900.0,14.5248,14.5456,14.4521,14.4729,19900.0
2009-03-02 12:50:00,27.87,28.04,27.78,27.88,15800.0,14.4781,14.5664,14.4313,14.4833,15800.0
2009-03-02 13:00:00,27.95,28.03,27.88,27.96,16400.0,14.5196,14.5612,14.4833,14.5248,16400.0
2009-03-02 13:10:00,27.95,27.95,27.74,27.76,13800.0,14.5196,14.5196,14.4105,14.4209,13800.0
2009-03-02 13:20:00,27.75,27.83,27.66,27.7,18800.0,14.4157,14.4573,14.369,14.3898,18800.0
2009-03-02 13:30:00,27.69,27.7,27.6,27.62,37500.0,14.3846,14.3898,14.3378,14.3482,37500.0
2009-03-02 13:40:00,27.63,27.81,27.6,27.8,37000.0,14.3534,14.4469,14.3378,14.4417,37000.0
2009-03-02 13:50:00,27.8,28.1,27.73,28.1,30900.0,14.4417,14.5976,14.4054,14.5976,30900.0
2009-03-02 14:00:00,28.12,28.15,27.77,27.77,21800.0,14.6079,14.6235,14.4261,14.4261,21800.0
2009-03-02 14:10:00,27.78,28.03,27.78,27.88,26700.0,14.4313,14.5612,14.4313,14.4833,26700.0
2009-03-02 14:20:00,27.88,27.88,27.64,27.68,18400.0,14.4833,14.4833,14.3586,14.3794,18400.0
2009-03-02 14:30:00,27.68,28.02,27.66,27.94,36900.0,14.3794,14.556,14.369,14.5144,36900.0
2009-03-02 14:40:00,27.93,28.21,27.85,27.9,45000.0,14.5092,14.6547,14.4677,14.4937,45000.0
2009-03-02 14:50:00,27.87,28.09,27.56,27.56,39100.0,14.4781,14.5924,14.317,14.317,39100.0
2009-03-02 15:00:00,27.56,27.6,27.24,27.26,49700.0,14.317,14.3378,14.1508,14.1612,49700.0
2009-03-02 15:10:00,27.27,27.39,26.9,26.91,73900.0,14.1664,14.2287,13.9742,13.9794,73900.0
2009-03-02 15:20:00,26.91,27.17,26.81,27.14,101900.0,13.9794,14.1144,13.9274,14.0989,101900.0
2009-03-02 15:30:00,27.14,27.2,26.91,26.93,72100.0,14.0989,14.13,13.9794,13.9898,72100.0
2009-03-02 15:40:00,26.94,27.1,26.76,26.78,122100.0,13.995,14.0781,13.9014,13.9118,122100.0
2009-03-02 15:50:00,26.78,27.28,26.56,27.15,420200.0,13.9118,14.1716,13.7976,14.104,420200.0
2009-03-03 09:30:00,27.74,28.35,27.74,28.14,75800.0,14.4105,14.7274,14.4105,14.6183,75800.0
2009-03-03 09:40:00,28.17,28.2,28.0,28.12,54200.0,14.6339,14.6495,14.5456,14.6079,54200.0
2009-03-03 09:50:00,28.13,28.24,28.01,28.18,31100.0,14.6131,14.6703,14.5508,14.6391,31100.0
2009-03-03 10:00:00,28.17,28.32,28.01,28.12,54300.0,14.6339,14.7118,14.5508,14.6079,54300.0
2009-03-03 10:10:00,28.09,28.14,27.81,27.92,32700.0,14.5924,14.6183,14.4469,14.5041,32700.0
2009-03-03 10:20:00,27.88,28.0,27.85,27.89,33100.0,14.4833,14.5456,14.4677,14.4885,33100.0
2009-03-03 10:30:00,27.9,27.9,27.52,27.81,18900.0,14.4937,14.4937,14.2963,14.4469,18900.0
2009-03-03 10:40:00,27.79,27.87,27.74,27.76,28000.0,14.4365,14.4781,14.4105,14.4209,28000.0
2009-03-03 10:50:00,27.75,27.81,27.5,27.5,30500.0,14.4157,14.4469,14.2859,14.2859,30500.0
2009-03-03 11:00:00,27.45,27.53,26.98,27.32,33600.0,14.2599,14.3015,14.0157,14.1924,33600.0
2009-03-03 11:10:00,27.32,27.33,26.82,26.9,48400.0,14.1924,14.1976,13.9326,13.9742,48400.0
2009-03-03 11:20:00,26.9,27.47,26.9,27.41,29400.0,13.9742,14.2703,13.9742,14.2391,29400.0
2009-03-03 11:30:00,27.39,27.42,27.15,27.2,26000.0,14.2287,14.2443,14.104,14.13,26000.0
2009-03-03 11:40:00,27.2,27.48,27.11,27.44,27100.0,14.13,14.2755,14.0833,14.2547,27100.0
2009-03-03 11:50:00,27.41,27.46,27.21,27.26,20300.0,14.2391,14.2651,14.1352,14.1612,20300.0
2009-03-03 12:00:00,27.26,27.78,27.21,27.78,59800.0,14.1612,14.4313,14.1352,14.4313,59800.0
2009-03-03 12:10:00,27.78,27.99,27.78,27.93,16600.0,14.4313,14.5404,14.4313,14.5092,16600.0
2009-03-03 12:20:00,27.9,28.0,27.86,27.95,27600.0,14.4937,14.5456,14.4729,14.5196,27600.0
2009-03-03 12:30:00,27.94,27.99,27.72,27.77,13400.0,14.5144,14.5404,14.4002,14.4261,13400.0
2009-03-03 12:40:00,27.74,27.78,27.62,27.68,18600.0,14.4105,14.4313,14.3482,14.3794,18600.0
2009-03-03 12:50:00,27.65,27.65,27.32,27.35,20000.0,14.3638,14.3638,14.1924,14.2079,20000.0
2009-03-03 13:00:00,27.36,27.59,27.36,27.46,12300.0,14.2131,14.3326,14.2131,14.2651,12300.0
2009-03-03 13:10:00,27.47,27.61,27.37,27.61,11200.0,14.2703,14.343,14.2183,14.343,11200.0
2009-03-03 13:20:00,27.61,27.74,27.45,27.45,20400.0,14.343,14.4105,14.2599,14.2599,20400.0
2009-03-03 13:30:00,27.5,27.61,27.34,27.37,13400.0,14.2859,14.343,14.2028,14.2183,13400.0
2009-03-03 13:40:00,27.39,27.44,27.24,27.28,21500.0,14.2287,14.2547,14.1508,14.1716,21500.0
2009-03-03 13:50:00,27.3,27.7,27.29,27.62,25700.0,14.182,14.3898,14.1768,14.3482,25700.0
2009-03-03 14:00:00,27.59,27.72,27.48,27.48,24300.0,14.3326,14.4002,14.2755,14.2755,24300.0
2009-03-03 14:10:00,27.49,27.77,27.49,27.65,25700.0,14.2807,14.4261,14.2807,14.3638,25700.0
2009-03-03 14:20:00,27.66,27.9,27.64,27.8,39400.0,14.369,14.4937,14.3586,14.4417,39400.0
2009-03-03 14:30:00,27.8,28.27,27.79,28.13,86500.0,14.4417,14.6859,14.4365,14.6131,86500.0
2009-03-03 14:40:00,28.18,28.23,27.84,27.89,55100.0,14.6391,14.6651,14.4625,14.4885,55100.0
2009-03-03 14:50:00,27.92,28.17,27.75,28.1,51900.0,14.5041,14.6339,14.4157,14.5976,51900.0
2009-03-03 15:00:00,28.09,28.1,27.84,27.89,38400.0,14.5924,14.5976,14.4625,14.4885,38400.0
2009-03-03 15:10:00,27.9,28.02,27.79,27.93,40800.0,14.4937,14.556,14.4365,14.5092,40800.0
2009-03-03 15:20:00,27.96,27.99,27.47,27.57,59900.0,14.5248,14.5404,14.2703,14.3222,59900.0
2009-03-03 15:30:00,27.55,27.7,27.49,27.53,57700.0,14.3118,14.3898,14.2807,14.3015,57700.0
2009-03-03 15:40:00,27.54,27.55,27.36,27.47,80800.0,14.3066,14.3118,14.2131,14.2703,80800.0
2009-03-03 15:50:00,27.47,28.18,27.46,28.09,296800.0,14.2703,14.6391,14.2651,14.5924,296800.0
2009-03-04 09:30:00,28.7,29.77,28.69,29.15,56500.0,14.9093,15.4651,14.9041,15.143,56500.0
2009-03-04 09:40:00,29.15,29.33,28.94,29.07,32800.0,15.143,15.2365,15.0339,15.1015,32800.0
2009-03-04 09:50:00,29.07,29.11,28.01,28.13,43400.0,15.1015,15.1222,14.5508,14.6131,43400.0
2009-03-04 10:00:00,28.12,28.43,27.9,27.96,48100.0,14.6079,14.769,14.4937,14.5248,48100.0
2009-03-04 10:10:00,27.99,27.99,27.48,27.55,39300.0,14.5404,14.5404,14.2755,14.3118,39300.0
2009-03-04 10:20:00,27.53,27.67,27.4,27.63,55300.0,14.3015,14.3742,14.2339,14.3534,55300.0
2009-03-04 10:30:00,27.64,27.65,27.29,27.41,56500.0,14.3586,14.3638,14.1768,14.2391,56500.0
2009-03-04 10:40:00,27.4,27.75,27.4,27.59,25800.0,14.2339,14.4157,14.2339,14.3326,25800.0
2009-03-04 10:50:00,27.6,27.82,27.35,27.39,23100.0,14.3378,14.4521,14.2079,14.2287,23100.0
2009-03-04 11:00:00,27.41,27.65,27.4,27.51,46500.0,14.2391,14.3638,14.2339,14.2911,46500.0
2009-03-04 11:10:00,27.52,27.78,27.49,27.77,34600.0,14.2963,14.4313,14.2807,14.4261,34600.0
2009-03-04 11:20:00,27.81,27.95,27.74,27.94,12800.0,14.4469,14.5196,14.4105,14.5144,12800.0
2009-03-04 11:30:00,27.95,28.09,27.88,27.9,18400.0,14.5196,14.5924,14.4833,14.4937,18400.0
2009-03-04 11:40:00,27.89,27.9,27.77,27.86,15400.0,14.4885,14.4937,14.4261,14.4729,15400.0
2009-03-04 11:50:00,27.85,27.97,27.84,27.87,13400.0,14.4677,14.53,14.4625,14.4781,13400.0
2009-03-04 12:00:00,27.88,27.88,27.63,27.63,19500.0,14.4833,14.4833,14.3534,14.3534,19500.0
2009-03-04 12:10:00,27.65,27.69,27.5,27.5,37800.0,14.3638,14.3846,14.2859,14.2859,37800.0
2009-03-04 12:20:00,27.49,27.62,27.47,27.6,27200.0,14.2807,14.3482,14.2703,14.3378,27200.0
2009-03-04 12:30:00,27.59,27.67,27.48,27.63,32000.0,14.3326,14.3742,14.2755,14.3534,32000.0
2009-03-04 12:40:00,27.62,27.65,27.33,27.35,37300.0,14.3482,14.3638,14.1976,14.2079,37300.0
2009-03-04 12:50:00,27.35,27.36,27.15,27.22,30900.0,14.2079,14.2131,14.104,14.1404,30900.0
2009-03-04 13:00:00,27.2,27.35,27.19,27.34,44200.0,14.13,14.2079,14.1248,14.2028,44200.0
2009-03-04 13:10:00,27.33,27.46,27.25,27.46,39400.0,14.1976,14.2651,14.156,14.2651,39400.0
2009-03-04 13:20:00,27.46,27.63,27.45,27.53,24000.0,14.2651,14.3534,14.2599,14.3015,24000.0
2009-03-04 13:30:00,27.53,27.66,27.33,27.33,20100.0,14.3015,14.369,14.1976,14.1976,20100.0
2009-03-04 13:40:00,27.33,27.43,27.3,27.41,22000.0,14.1976,14.2495,14.182,14.2391,22000.0
2009-03-04 13:50:00,27.43,27.43,27.21,27.22,19000.0,14.2495,14.2495,14.1352,14.1404,19000.0
2009-03-04 14:00:00,27.21,27.53,27.16,27.53,38000.0,14.1352,14.3015,14.1092,14.3015,38000.0
2009-03-04 14:10:00,27.52,27.73,27.35,27.68,31600.0,14.2963,14.4054,14.2079,14.3794,31600.0
2009-03-04 14:20:00,27.69,27.7,27.54,27.55,29900.0,14.3846,14.3898,14.3066,14.3118,29900.0
2009-03-04 14:30:00,27.55,27.78,27.51,27.69,32000.0,14.3118,14.4313,14.2911,14.3846,32000.0
2009-03-04 14:40:00,27.67,27.91,27.57,27.9,51800.0,14.3742,14.4989,14.3222,14.4937,51800.0
2009-03-04 14:50:00,27.9,28.15,27.88,28.02,49000.0,14.4937,14.6235,14.4833,14.556,49000.0
2009-03-04 15:00:00,28.03,28.17,27.97,28.11,84500.0,14.5612,14.6339,14.53,14.6028,84500.0
2009-03-04 15:10:00,28.12,28.5,28.12,28.39,58500.0,14.6079,14.8054,14.6079,14.7482,58500.0
2009-03-04 15:20:00,28.39,28.5,28.28,28.5,78200.0,14.7482,14.8054,14.6911,14.8054,78200.0
2009-03-04 15:30:00,28.49,28.55,28.2,28.36,70500.0,14.8002,14.8313,14.6495,14.7326,70500.0
2009-03-04 15:40:00,28.36,28.37,27.78,27.78,88300.0,14.7326,14.7378,14.4313,14.4313,88300.0
2009-03-04 15:50:00,27.79,28.12,27.78,28.05,203000.0,14.4365,14.6079,14.4313,14.5716,203000.0
2009-03-05 09:30:00,27.67,27.77,26.76,27.18,60500.0,14.3742,14.4261,13.9014,14.1196,60500.0
2009-03-05 09:40:00,27.21,27.56,27.06,27.14,51000.0,14.1352,14.317,14.0573,14.0989,51000.0
2009-03-05 09:50:00,27.15,27.23,27.1,27.21,33300.0,14.104,14.1456,14.0781,14.1352,33300.0
2009-03-05 10:00:00,27.21,27.27,27.0,27.05,55500.0,14.1352,14.1664,14.0261,14.0521,55500.0
2009-03-05 10:10:00,27.01,27.2,26.94,27.13,79500.0,14.0313,14.13,13.995,14.0937,79500.0
2009-03-05 10:20:00,27.13,27.28,27.0,27.08,33700.0,14.0937,14.1716,14.0261,14.0677,33700.0
2009-03-05 10:30:00,27.08,27.14,26.95,27.07,31500.0,14.0677,14.0989,14.0002,14.0625,31500.0
2009-03-05 10:40:00,27.06,27.16,27.0,27.04,28400.0,14.0573,14.1092,14.0261,14.0469,28400.0
2009-03-05 10:50:00,27.01,27.12,26.96,27.03,69500.0,14.0313,14.0885,14.0053,14.0417,69500.0
2009-03-05 11:00:00,27.02,27.08,26.94,26.99,37900.0,14.0365,14.0677,13.995,14.0209,37900.0
2009-03-05 11:10:00,26.99,27.07,26.85,26.87,65500.0,14.0209,14.0625,13.9482,13.9586,65500.0
2009-03-05 11:20:00,26.89,26.91,26.69,26.75,37200.0,13.969,13.9794,13.8651,13.8963,37200.0
2009-03-05 11:30:00,26.73,27.0,26.63,26.93,39300.0,13.8859,14.0261,13.8339,13.9898,39300.0
2009-03-05 11:40:00,26.93,26.97,26.71,26.72,33500.0,13.9898,14.0105,13.8755,13.8807,33500.0
2009-03-05 11:50:00,26.75,26.75,26.47,26.55,24700.0,13.8963,13.8963,13.7508,13.7924,24700.0
2009-03-05 12:00:00,26.61,26.65,26.4,26.56,63200.0,13.8235,13.8443,13.7144,13.7976,63200.0
2009-03-05 12:10:00,26.55,26.6,26.4,26.52,25900.0,13.7924,13.8183,13.7144,13.7768,25900.0
2009-03-05 12:20:00,26.49,26.76,26.49,26.67,19600.0,13.7612,13.9014,13.7612,13.8547,19600.0
2009-03-05 12:30:00,26.66,26.69,26.41,26.5,21100.0,13.8495,13.8651,13.7196,13.7664,21100.0
2009-03-05 12:40:00,26.5,26.74,26.5,26.66,29700.0,13.7664,13.8911,13.7664,13.8495,29700.0
2009-03-05 12:50:00,26.68,26.68,26.57,26.59,24000.0,13.8599,13.8599,13.8027,13.8131,24000.0
2009-03-05 13:00:00,26.58,26.83,26.58,26.83,17600.0,13.8079,13.9378,13.8079,13.9378,17600.0
2009-03-05 13:10:00,26.81,27.11,26.79,27.08,47400.0,13.9274,14.0833,13.917,14.0677,47400.0
2009-03-05 13:20:00,27.04,27.04,26.84,26.99,31400.0,14.0469,14.0469,13.943,14.0209,31400.0
2009-03-05 13:30:00,26.96,27.01,26.83,27.0,11800.0,14.0053,14.0313,13.9378,14.0261,11800.0
2009-03-05 13:40:00,26.97,27.08,26.76,26.79,39300.0,14.0105,14.0677,13.9014,13.917,39300.0
2009-03-05 13:50:00,26.79,26.86,26.67,26.82,26600.0,13.917,13.9534,13.8547,13.9326,26600.0
2009-03-05 14:00:00,26.83,26.99,26.74,26.78,36200.0,13.9378,14.0209,13.8911,13.9118,36200.0
2009-03-05 14:10:00,26.77,26.77,26.56,26.6,27700.0,13.9066,13.9066,13.7976,13.8183,27700.0
2009-03-05 14:20:00,26.61,26.64,26.47,26.59,37000.0,13.8235,13.8391,13.7508,13.8131,37000.0
2009-03-05 14:30:00,26.6,26.79,26.51,26.63,47600.0,13.8183,13.917,13.7716,13.8339,47600.0
2009-03-05 14:40:00,26.67,26.89,26.51,26.87,119500.0,13.8547,13.969,13.7716,13.9586,119500.0
2009-03-05 14:50:00,26.87,27.02,26.8,26.89,73500.0,13.9586,14.0365,13.9222,13.969,73500.0
2009-03-05 15:00:00,26.86,27.09,26.77,27.02,69900.0,13.9534,14.0729,13.9066,14.0365,69900.0
2009-03-05 15:10:00,27.03,27.26,26.89,26.91,62500.0,14.0417,14.1612,13.969,13.9794,62500.0
2009-03-05 15:20:00,26.91,26.94,26.57,26.6,96600.0,13.9794,13.995,13.8027,13.8183,96600.0
2009-03-05 15:30:00,26.58,26.76,26.38,26.41,105800.0,13.8079,13.9014,13.704,13.7196,105800.0
2009-03-05 15:40:00,26.41,26.68,26.32,26.66,151600.0,13.7196,13.8599,13.6729,13.8495,151600.0
2009-03-05 15:50:00,26.63,26.71,26.45,26.71,336000.0,13.8339,13.8755,13.7404,13.8755,336000.0
2009-03-06 09:30:00,27.45,27.45,26.33,26.71,32000.0,14.2599,14.2599,13.6781,13.8755,32000.0
2009-03-06 09:40:00,26.72,26.89,26.51,26.8,48300.0,13.8807,13.969,13.7716,13.9222,48300.0
2009-03-06 09:50:00,26.76,26.88,26.7,26.7,42900.0,13.9014,13.9638,13.8703,13.8703,42900.0
2009-03-06 10:00:00,26.73,26.73,26.35,26.4,36100.0,13.8859,13.8859,13.6885,13.7144,36100.0
2009-03-06 10:10:00,26.42,26.43,25.53,25.85,89700.0,13.7248,13.73,13.2625,13.4287,89700.0
2009-03-06 10:20:00,25.85,25.95,25.56,25.79,79300.0,13.4287,13.4807,13.2781,13.3975,79300.0
2009-03-06 10:30:00,25.79,25.87,25.64,25.81,69700.0,13.3975,13.4391,13.3196,13.4079,69700.0
2009-03-06 10:40:00,25.82,25.96,25.45,25.46,55000.0,13.4131,13.4859,13.2209,13.2261,55000.0
2009-03-06 10:50:00,25.47,25.56,25.2,25.31,47300.0,13.2313,13.2781,13.0911,13.1482,47300.0
2009-03-06 11:00:00,25.3,25.65,25.24,25.65,68300.0,13.143,13.3248,13.1118,13.3248,68300.0
2009-03-06 11:10:00,25.65,25.87,25.19,25.25,75900.0,13.3248,13.4391,13.0859,13.117,75900.0
2009-03-06 11:20:00,25.25,25.47,25.21,25.39,45200.0,13.117,13.2313,13.0962,13.1898,45200.0
2009-03-06 11:30:00,25.36,25.69,25.35,25.52,43600.0,13.1742,13.3456,13.169,13.2573,43600.0
2009-03-06 11:40:00,25.54,25.75,25.46,25.71,31500.0,13.2677,13.3768,13.2261,13.356,31500.0
2009-03-06 11:50:00,25.74,25.89,25.63,25.88,64900.0,13.3716,13.4495,13.3144,13.4443,64900.0
2009-03-06 12:00:00,25.86,26.23,25.86,26.18,33100.0,13.4339,13.6261,13.4339,13.6001,33100.0
2009-03-06 12:10:00,26.17,26.17,25.72,25.79,64500.0,13.595,13.595,13.3612,13.3975,64500.0
2009-03-06 12:20:00,25.78,25.87,25.59,25.68,29200.0,13.3924,13.4391,13.2936,13.3404,29200.0
2009-03-06 12:30:00,25.68,25.75,25.59,25.73,15600.0,13.3404,13.3768,13.2936,13.3664,15600.0
2009-03-06 12:40:00,25.73,25.74,25.44,25.58,27000.0,13.3664,13.3716,13.2157,13.2885,27000.0
2009-03-06 12:50:00,25.6,26.0,25.59,25.97,36800.0,13.2988,13.5066,13.2936,13.4911,36800.0
2009-03-06 13:00:00,25.97,26.05,25.94,26.0,15200.0,13.4911,13.5326,13.4755,13.5066,15200.0
2009-03-06 13:10:00,25.99,26.03,25.78,25.88,17400.0,13.5014,13.5222,13.3924,13.4443,17400.0
2009-03-06 13:20:00,25.85,25.9,25.71,25.82,41500.0,13.4287,13.4547,13.356,13.4131,41500.0
2009-03-06 13:30:00,25.8,25.81,25.61,25.65,34000.0,13.4027,13.4079,13.304,13.3248,34000.0
2009-03-06 13:40:00,25.63,25.67,25.5,25.58,30500.0,13.3144,13.3352,13.2469,13.2885,30500.0
2009-03-06 13:50:00,25.58,25.68,25.47,25.66,27500.0,13.2885,13.3404,13.2313,13.33,27500.0
2009-03-06 14:00:00,25.65,25.9,25.62,25.9,32900.0,13.3248,13.4547,13.3092,13.4547,32900.0
2009-03-06 14:10:00,25.9,25.9,25.58,25.65,29600.0,13.4547,13.4547,13.2885,13.3248,29600.0
2009-03-06 14:20:00,25.65,25.8,25.62,25.78,20300.0,13.3248,13.4027,13.3092,13.3924,20300.0
2009-03-06 14:30:00,25.79,25.8,25.6,25.72,31900.0,13.3975,13.4027,13.2988,13.3612,31900.0
2009-03-06 14:40:00,25.71,25.71,25.48,25.51,42600.0,13.356,13.356,13.2365,13.2521,42600.0
2009-03-06 14:50:00,25.53,25.56,25.15,25.19,62400.0,13.2625,13.2781,13.0651,13.0859,62400.0
2009-03-06 15:00:00,25.18,25.23,24.98,24.98,86800.0,13.0807,13.1066,12.9768,12.9768,86800.0
2009-03-06 15:10:00,24.98,25.25,24.96,25.22,59000.0,12.9768,13.117,12.9664,13.1014,59000.0
2009-03-06 15:20:00,25.22,25.26,25.13,25.18,64900.0,13.1014,13.1222,13.0547,13.0807,64900.0
2009-03-06 15:30:00,25.2,25.51,25.08,25.39,90800.0,13.0911,13.2521,13.0287,13.1898,90800.0
2009-03-06 15:40:00,25.39,25.89,25.27,25.89,189900.0,13.1898,13.4495,13.1274,13.4495,189900.0
2009-03-06 15:50:00,25.87,27.11,25.86,26.55,536800.0,13.4391,14.0833,13.4339,13.7924,536800.0
2009-03-09 09:30:00,26.06,26.26,25.42,25.9,34000.0,13.5378,13.6417,13.2053,13.4547,34000.0
2009-03-09 09:40:00,25.97,26.25,25.55,26.17,41100.0,13.4911,13.6365,13.2729,13.595,41100.0
2009-03-09 09:50:00,26.16,26.63,26.08,26.46,73700.0,13.5898,13.8339,13.5482,13.7456,73700.0
2009-03-09 10:00:00,26.46,26.65,26.26,26.59,60700.0,13.7456,13.8443,13.6417,13.8131,60700.0
2009-03-09 10:10:00,26.55,26.82,26.44,26.62,66100.0,13.7924,13.9326,13.7352,13.8287,66100.0
2009-03-09 10:20:00,26.61,26.8,26.58,26.58,35600.0,13.8235,13.9222,13.8079,13.8079,35600.0
2009-03-09 10:30:00,26.59,26.83,26.34,26.44,37900.0,13.8131,13.9378,13.6833,13.7352,37900.0
2009-03-09 10:40:00,26.47,26.59,26.3,26.55,26900.0,13.7508,13.8131,13.6625,13.7924,26900.0
2009-03-09 10:50:00,26.55,26.62,26.17,26.25,33300.0,13.7924,13.8287,13.595,13.6365,33300.0
2009-03-09 11:00:00,26.26,26.43,26.08,26.12,25500.0,13.6417,13.73,13.5482,13.569,25500.0
2009-03-09 11:10:00,26.12,26.51,26.1,26.46,39400.0,13.569,13.7716,13.5586,13.7456,39400.0
2009-03-09 11:20:00,26.46,26.63,26.39,26.61,38500.0,13.7456,13.8339,13.7092,13.8235,38500.0
2009-03-09 11:30:00,26.6,26.68,26.48,26.57,28600.0,13.8183,13.8599,13.756,13.8027,28600.0
2009-03-09 11:40:00,26.56,26.75,26.48,26.75,28100.0,13.7976,13.8963,13.756,13.8963,28100.0
2009-03-09 11:50:00,26.73,26.78,26.57,26.64,37900.0,13.8859,13.9118,13.8027,13.8391,37900.0
2009-03-09 12:00:00,26.63,26.82,26.58,26.77,42600.0,13.8339,13.9326,13.8079,13.9066,42600.0
2009-03-09 12:10:00,26.76,26.96,26.71,26.78,30300.0,13.9014,14.0053,13.8755,13.9118,30300.0
2009-03-09 12:20:00,26.81,26.91,26.8,26.8,24500.0,13.9274,13.9794,13.9222,13.9222,24500.0
2009-03-09 12:30:00,26.81,26.83,26.57,26.57,23600.0,13.9274,13.9378,13.8027,13.8027,23600.0
2009-03-09 12:40:00,26.56,26.67,26.49,26.64,25000.0,13.7976,13.8547,13.7612,13.8391,25000.0
2009-03-09 12:50:00,26.63,26.75,26.59,26.61,10300.0,13.8339,13.8963,13.8131,13.8235,10300.0
2009-03-09 13:00:00,26.59,26.59,26.4,26.47,21700.0,13.8131,13.8131,13.7144,13.7508,21700.0
2009-03-09 13:10:00,26.47,26.52,26.38,26.47,12000.0,13.7508,13.7768,13.704,13.7508,12000.0
2009-03-09 13:20:00,26.49,26.51,26.33,26.51,29700.0,13.7612,13.7716,13.6781,13.7716,29700.0
2009-03-09 13:30:00,26.51,26.66,26.44,26.57,17800.0,13.7716,13.8495,13.7352,13.8027,17800.0
2009-03-09 13:40:00,26.54,26.86,26.53,26.86,26700.0,13.7872,13.9534,13.782,13.9534,26700.0
2009-03-09 13:50:00,26.87,26.95,26.68,26.72,51900.0,13.9586,14.0002,13.8599,13.8807,51900.0
2009-03-09 14:00:00,26.74,27.07,26.71,27.02,44700.0,13.8911,14.0625,13.8755,14.0365,44700.0
2009-03-09 14:10:00,26.99,27.07,26.9,27.02,24800.0,14.0209,14.0625,13.9742,14.0365,24800.0
2009-03-09 14:20:00,27.03,27.03,26.86,27.01,18700.0,14.0417,14.0417,13.9534,14.0313,18700.0
2009-03-09 14:30:00,27.0,27.01,26.66,26.82,24000.0,14.0261,14.0313,13.8495,13.9326,24000.0
2009-03-09 14:40:00,26.83,26.87,26.62,26.76,28500.0,13.9378,13.9586,13.8287,13.9014,28500.0
2009-03-09 14:50:00,26.76,26.87,26.69,26.7,26100.0,13.9014,13.9586,13.8651,13.8703,26100.0
2009-03-09 15:00:00,26.71,26.86,26.71,26.81,73700.0,13.8755,13.9534,13.8755,13.9274,73700.0
2009-03-09 15:10:00,26.81,26.89,26.69,26.82,64700.0,13.9274,13.969,13.8651,13.9326,64700.0
2009-03-09 15:20:00,26.83,27.11,26.82,27.04,64100.0,13.9378,14.0833,13.9326,14.0469,64100.0
2009-03-09 15:30:00,27.04,27.32,26.97,27.26,142400.0,14.0469,14.1924,14.0105,14.1612,142400.0
2009-03-09 15:40:00,27.24,27.39,27.22,27.29,94200.0,14.1508,14.2287,14.1404,14.1768,94200.0
2009-03-09 15:50:00,27.29,27.75,27.29,27.68,245200.0,14.1768,14.4157,14.1768,14.3794,245200.0
2009-03-10 09:30:00,28.58,28.76,28.0,28.08,61800.0,14.8469,14.9404,14.5456,14.5872,61800.0
2009-03-10 09:40:00,28.09,28.7,28.02,28.69,84900.0,14.5924,14.9093,14.556,14.9041,84900.0
2009-03-10 09:50:00,28.69,29.36,28.68,29.09,87000.0,14.9041,15.2521,14.8989,15.1119,87000.0
2009-03-10 10:00:00,29.07,29.25,29.04,29.24,57300.0,15.1015,15.195,15.0859,15.1898,57300.0
2009-03-10 10:10:00,29.23,29.68,29.23,29.31,62000.0,15.1846,15.4183,15.1846,15.2261,62000.0
2009-03-10 10:20:00,29.34,29.39,29.07,29.26,52900.0,15.2417,15.2677,15.1015,15.2002,52900.0
2009-03-10 10:30:00,29.26,29.4,28.96,29.21,54600.0,15.2002,15.2729,15.0443,15.1742,54600.0
2009-03-10 10:40:00,29.18,29.59,29.15,29.51,34700.0,15.1586,15.3716,15.143,15.33,34700.0
2009-03-10 10:50:00,29.51,29.54,29.37,29.41,28900.0,15.33,15.3456,15.2573,15.2781,28900.0
2009-03-10 11:00:00,29.44,29.69,29.42,29.57,36000.0,15.2937,15.4235,15.2833,15.3612,36000.0
2009-03-10 11:10:00,29.56,29.66,29.5,29.54,30600.0,15.356,15.408,15.3248,15.3456,30600.0
2009-03-10 11:20:00,29.57,29.72,29.51,29.63,35400.0,15.3612,15.4391,15.33,15.3924,35400.0
2009-03-10 11:30:00,29.61,29.67,29.49,29.49,26100.0,15.382,15.4132,15.3196,15.3196,26100.0
2009-03-10 11:40:00,29.49,29.55,29.26,29.29,33600.0,15.3196,15.3508,15.2002,15.2157,33600.0
2009-03-10 11:50:00,29.3,29.52,29.3,29.48,53000.0,15.2209,15.3352,15.2209,15.3145,53000.0
2009-03-10 12:00:00,29.49,29.98,29.49,29.65,71200.0,15.3196,15.5742,15.3196,15.4028,71200.0
2009-03-10 12:10:00,29.67,29.85,29.64,29.71,27800.0,15.4132,15.5067,15.3976,15.4339,27800.0
2009-03-10 12:20:00,29.74,29.85,29.62,29.63,26400.0,15.4495,15.5067,15.3872,15.3924,26400.0
2009-03-10 12:30:00,29.61,29.96,29.61,29.88,32400.0,15.382,15.5638,15.382,15.5222,32400.0
2009-03-10 12:40:00,29.88,30.09,29.86,29.92,43400.0,15.5222,15.6313,15.5119,15.543,43400.0
2009-03-10 12:50:00,29.92,30.0,29.66,29.75,30100.0,15.543,15.5846,15.408,15.4547,30100.0
2009-03-10 13:00:00,29.74,29.94,29.7,29.88,29700.0,15.4495,15.5534,15.4287,15.5222,29700.0
2009-03-10 13:10:00,29.87,30.09,29.87,30.02,23500.0,15.5171,15.6313,15.5171,15.595,23500.0
2009-03-10 13:20:00,30.02,30.29,30.02,30.22,40800.0,15.595,15.7352,15.595,15.6989,40800.0
2009-03-10 13:30:00,30.22,30.34,30.18,30.28,31500.0,15.6989,15.7612,15.6781,15.73,31500.0
2009-03-10 13:40:00,30.29,30.39,30.25,30.32,42700.0,15.7352,15.7872,15.7145,15.7508,42700.0
2009-03-10 13:50:00,30.32,30.32,30.1,30.16,29300.0,15.7508,15.7508,15.6365,15.6677,29300.0
2009-03-10 14:00:00,30.16,30.28,30.13,30.19,36800.0,15.6677,15.73,15.6521,15.6833,36800.0
2009-03-10 14:10:00,30.21,30.27,30.09,30.09,44600.0,15.6937,15.7248,15.6313,15.6313,44600.0
2009-03-10 14:20:00,30.11,30.22,30.05,30.08,33300.0,15.6417,15.6989,15.6106,15.6261,33300.0
2009-03-10 14:30:00,30.08,30.2,30.04,30.19,39400.0,15.6261,15.6885,15.6054,15.6833,39400.0
2009-03-10 14:40:00,30.19,30.3,30.07,30.08,33600.0,15.6833,15.7404,15.6209,15.6261,33600.0
2009-03-10 14:50:00,30.1,30.5,30.09,30.47,41800.0,15.6365,15.8443,15.6313,15.8287,41800.0
2009-03-10 15:00:00,30.5,30.55,30.34,30.46,48000.0,15.8443,15.8703,15.7612,15.8235,48000.0
2009-03-10 15:10:00,30.48,30.49,30.33,30.4,52000.0,15.8339,15.8391,15.756,15.7924,52000.0
2009-03-10 15:20:00,30.4,30.85,30.38,30.84,87100.0,15.7924,16.0261,15.782,16.021,87100.0
2009-03-10 15:30:00,30.89,31.0,30.71,30.92,97900.0,16.0469,16.1041,15.9534,16.0625,97900.0
2009-03-10 15:40:00,30.92,31.02,30.8,30.89,146800.0,16.0625,16.1145,16.0002,16.0469,146800.0
2009-03-10 15:50:00,30.9,31.48,30.89,31.18,521400.0,16.0521,16.3534,16.0469,16.1976,521400.0
2009-03-11 09:30:00,31.47,31.94,30.97,31.94,148000.0,16.3482,16.5924,16.0885,16.5924,148000.0
2009-03-11 09:40:00,31.92,32.6,31.67,32.41,89800.0,16.582,16.9352,16.4521,16.8365,89800.0
2009-03-11 09:50:00,32.45,32.55,32.01,32.09,93600.0,16.8573,16.9093,16.6288,16.6703,93600.0
2009-03-11 10:00:00,32.08,32.23,31.99,32.03,59800.0,16.6651,16.743,16.6184,16.6391,59800.0
2009-03-11 10:10:00,32.0,32.22,31.96,32.19,57700.0,16.6236,16.7378,16.6028,16.7223,57700.0
2009-03-11 10:20:00,32.18,32.32,31.97,32.01,67900.0,16.7171,16.7898,16.608,16.6288,67900.0
2009-03-11 10:30:00,32.04,32.12,31.91,32.0,75000.0,16.6443,16.6859,16.5768,16.6236,75000.0
2009-03-11 10:40:00,32.0,32.04,31.62,31.65,62400.0,16.6236,16.6443,16.4262,16.4417,62400.0
2009-03-11 10:50:00,31.65,31.8,31.57,31.63,60600.0,16.4417,16.5197,16.4002,16.4313,60600.0
2009-03-11 11:00:00,31.61,31.74,31.39,31.44,41300.0,16.421,16.4885,16.3067,16.3326,41300.0
2009-03-11 11:10:00,31.48,31.54,31.18,31.18,67500.0,16.3534,16.3846,16.1976,16.1976,67500.0
2009-03-11 11:20:00,31.16,31.45,30.98,31.2,59400.0,16.1872,16.3378,16.0937,16.208,59400.0
2009-03-11 11:30:00,31.21,31.63,31.16,31.59,53600.0,16.2132,16.4313,16.1872,16.4106,53600.0
2009-03-11 11:40:00,31.59,31.61,31.33,31.33,44900.0,16.4106,16.421,16.2755,16.2755,44900.0
2009-03-11 11:50:00,31.35,31.46,31.31,31.37,28900.0,16.2859,16.343,16.2651,16.2963,28900.0
2009-03-11 12:00:00,31.37,31.46,31.3,31.35,43400.0,16.2963,16.343,16.2599,16.2859,43400.0
2009-03-11 12:10:00,31.36,31.65,31.35,31.48,22400.0,16.2911,16.4417,16.2859,16.3534,22400.0
2009-03-11 12:20:00,31.5,31.53,31.3,31.53,32500.0,16.3638,16.3794,16.2599,16.3794,32500.0
2009-03-11 12:30:00,31.55,31.74,31.54,31.65,70000.0,16.3898,16.4885,16.3846,16.4417,70000.0
2009-03-11 12:40:00,31.65,31.66,31.42,31.46,91800.0,16.4417,16.4469,16.3223,16.343,91800.0
2009-03-11 12:50:00,31.45,31.57,31.45,31.46,35400.0,16.3378,16.4002,16.3378,16.343,35400.0
2009-03-11 13:00:00,31.46,31.81,31.44,31.8,106300.0,16.343,16.5249,16.3326,16.5197,106300.0
2009-03-11 13:10:00,31.8,32.08,31.66,31.85,205700.0,16.5197,16.6651,16.4469,16.5456,205700.0
2009-03-11 13:20:00,31.83,31.86,31.62,31.67,61300.0,16.5352,16.5508,16.4262,16.4521,61300.0
2009-03-11 13:30:00,31.68,32.01,31.6,31.99,43600.0,16.4573,16.6288,16.4158,16.6184,43600.0
2009-03-11 13:40:00,32.02,32.04,31.88,31.93,29400.0,16.6339,16.6443,16.5612,16.5872,29400.0
2009-03-11 13:50:00,31.92,31.98,31.81,31.91,25800.0,16.582,16.6132,16.5249,16.5768,25800.0
2009-03-11 14:00:00,31.92,32.06,31.56,31.59,71700.0,16.582,16.6547,16.395,16.4106,71700.0
2009-03-11 14:10:00,31.56,31.9,31.48,31.59,50500.0,16.395,16.5716,16.3534,16.4106,50500.0
2009-03-11 14:20:00,31.59,31.75,31.48,31.74,30600.0,16.4106,16.4937,16.3534,16.4885,30600.0
2009-03-11 14:30:00,31.71,31.78,31.68,31.72,41800.0,16.4729,16.5093,16.4573,16.4781,41800.0
2009-03-11 14:40:00,31.71,32.06,31.65,32.06,106000.0,16.4729,16.6547,16.4417,16.6547,106000.0
2009-03-11 14:50:00,32.06,32.13,31.79,31.8,30400.0,16.6547,16.6911,16.5145,16.5197,30400.0
2009-03-11 15:00:00,31.8,32.21,31.79,32.21,29200.0,16.5197,16.7326,16.5145,16.7326,29200.0
2009-03-11 15:10:00,32.21,32.4,32.14,32.23,46900.0,16.7326,16.8314,16.6963,16.743,46900.0
2009-03-11 15:20:00,32.23,32.31,32.08,32.19,100300.0,16.743,16.7846,16.6651,16.7223,100300.0
2009-03-11 15:30:00,32.19,32.2,31.95,32.17,78500.0,16.7223,16.7275,16.5976,16.7119,78500.0
2009-03-11 15:40:00,32.17,32.34,31.88,31.91,99700.0,16.7119,16.8002,16.5612,16.5768,99700.0
2009-03-11 15:50:00,31.91,31.99,30.89,31.16,345800.0,16.5768,16.6184,16.0469,16.1872,345800.0
2009-03-12 09:30:00,31.26,31.55,30.31,30.34,172900.0,16.4035,16.5556,15.905,15.9207,172900.0
2009-03-12 09:40:00,30.38,30.4,29.96,30.37,93900.0,15.9417,15.9522,15.7213,15.9364,93900.0
2009-03-12 09:50:00,30.51,30.66,30.06,30.35,41600.0,16.0099,16.0886,15.7738,15.926,41600.0
2009-03-12 10:00:00,30.36,30.69,30.31,30.43,30900.0,15.9312,16.1044,15.905,15.9679,30900.0
2009-03-12 10:10:00,30.5,30.87,30.35,30.72,41600.0,16.0047,16.1988,15.926,16.1201,41600.0
2009-03-12 10:20:00,30.74,30.98,30.67,30.83,55500.0,16.1306,16.2565,16.0939,16.1778,55500.0
2009-03-12 10:30:00,30.84,31.14,30.7,30.99,40300.0,16.1831,16.3405,16.1096,16.2618,40300.0
2009-03-12 10:40:00,31.0,31.25,30.88,30.88,101500.0,16.267,16.3982,16.2041,16.2041,101500.0
2009-03-12 10:50:00,30.88,31.39,30.88,31.38,49400.0,16.2041,16.4717,16.2041,16.4664,49400.0
2009-03-12 11:00:00,31.38,31.69,31.23,31.55,49500.0,16.4664,16.6291,16.3877,16.5556,49500.0
2009-03-12 11:10:00,31.56,31.96,31.5,31.63,25800.0,16.5609,16.7708,16.5294,16.5976,25800.0
2009-03-12 11:20:00,31.61,31.65,31.25,31.51,13000.0,16.5871,16.6081,16.3982,16.5347,13000.0
2009-03-12 11:30:00,31.55,31.59,31.35,31.44,8600.0,16.5556,16.5766,16.4507,16.4979,8600.0
2009-03-12 11:40:00,31.45,31.6,31.39,31.44,13600.0,16.5032,16.5819,16.4717,16.4979,13600.0
2009-03-12 11:50:00,31.42,31.76,31.42,31.73,10400.0,16.4874,16.6658,16.4874,16.6501,10400.0
2009-03-12 12:00:00,31.77,32.0,31.75,31.95,24800.0,16.6711,16.7918,16.6606,16.7655,24800.0
2009-03-12 12:10:00,31.92,32.0,31.63,31.7,34200.0,16.7498,16.7918,16.5976,16.6344,34200.0
2009-03-12 12:20:00,31.7,31.7,31.23,31.27,18500.0,16.6344,16.6344,16.3877,16.4087,18500.0
2009-03-12 12:30:00,31.28,31.41,31.21,31.28,19200.0,16.414,16.4822,16.3772,16.414,19200.0
2009-03-12 12:40:00,31.33,31.56,31.32,31.46,16100.0,16.4402,16.5609,16.435,16.5084,16100.0
2009-03-12 12:50:00,31.49,31.88,31.42,31.87,15600.0,16.5242,16.7288,16.4874,16.7236,15600.0
2009-03-12 13:00:00,31.88,32.0,31.74,31.82,15200.0,16.7288,16.7918,16.6553,16.6973,15200.0
2009-03-12 13:10:00,31.84,31.93,31.7,31.81,26900.0,16.7078,16.755,16.6344,16.6921,26900.0
2009-03-12 13:20:00,31.81,32.01,31.8,32.0,48400.0,16.6921,16.797,16.6868,16.7918,48400.0
2009-03-12 13:30:00,32.0,32.09,31.98,32.05,30500.0,16.7918,16.839,16.7813,16.818,30500.0
2009-03-12 13:40:00,32.09,32.29,32.07,32.25,47400.0,16.839,16.944,16.8285,16.923,47400.0
2009-03-12 13:50:00,32.26,32.38,32.25,32.38,39800.0,16.9282,16.9912,16.923,16.9912,39800.0
2009-03-12 14:00:00,32.39,32.41,32.29,32.4,45900.0,16.9964,17.0069,16.944,17.0017,45900.0
2009-03-12 14:10:00,32.39,32.8,32.39,32.77,88500.0,16.9964,17.2116,16.9964,17.1958,88500.0
2009-03-12 14:20:00,32.75,32.8,32.71,32.75,42200.0,17.1853,17.2116,17.1643,17.1853,42200.0
2009-03-12 14:30:00,32.77,32.9,32.76,32.88,56700.0,17.1958,17.264,17.1906,17.2536,56700.0
2009-03-12 14:40:00,32.89,32.9,32.74,32.75,48100.0,17.2588,17.264,17.1801,17.1853,48100.0
2009-03-12 14:50:00,32.8,32.85,32.35,32.35,73100.0,17.2116,17.2378,16.9754,16.9754,73100.0
2009-03-12 15:00:00,32.35,32.42,31.97,32.4,57400.0,16.9754,17.0122,16.776,17.0017,57400.0
2009-03-12 15:10:00,32.4,32.5,32.23,32.47,55700.0,17.0017,17.0542,16.9125,17.0384,55700.0
2009-03-12 15:20:00,32.49,32.52,32.28,32.48,83500.0,17.0489,17.0646,16.9387,17.0437,83500.0
2009-03-12 15:30:00,32.48,32.5,32.28,32.47,64600.0,17.0437,17.0542,16.9387,17.0384,64600.0
2009-03-12 15:40:00,32.49,32.61,32.43,32.5,217600.0,17.0489,17.1119,17.0174,17.0542,217600.0
2009-03-12 15:50:00,32.48,32.77,32.36,32.47,588500.0,17.0437,17.1958,16.9807,17.0384,588500.0
2009-03-13 09:30:00,33.06,33.1,32.0,32.34,27000.0,17.348,17.369,16.7918,16.9702,27000.0
2009-03-13 09:40:00,32.24,32.46,31.6,31.8,38200.0,16.9177,17.0332,16.5819,16.6868,38200.0
2009-03-13 09:50:00,31.77,32.02,31.67,31.96,34000.0,16.6711,16.8023,16.6186,16.7708,34000.0
2009-03-13 10:00:00,31.94,32.36,31.76,32.29,29900.0,16.7603,16.9807,16.6658,16.944,29900.0
2009-03-13 10:10:00,32.36,32.52,32.04,32.33,35700.0,16.9807,17.0646,16.8128,16.9649,35700.0
2009-03-13 10:20:00,32.36,32.59,31.79,31.83,23800.0,16.9807,17.1014,16.6816,16.7026,23800.0
2009-03-13 10:30:00,31.8,32.15,31.5,32.15,22300.0,16.6868,16.8705,16.5294,16.8705,22300.0
2009-03-13 10:40:00,32.13,32.36,32.04,32.28,14200.0,16.86,16.9807,16.8128,16.9387,14200.0
2009-03-13 10:50:00,32.29,32.31,32.01,32.06,18300.0,16.944,16.9545,16.797,16.8233,18300.0
2009-03-13 11:00:00,32.12,32.33,31.77,32.01,27800.0,16.8547,16.9649,16.6711,16.797,27800.0
2009-03-13 11:10:00,32.0,32.22,31.84,31.86,22400.0,16.7918,16.9072,16.7078,16.7183,22400.0
2009-03-13 11:20:00,31.84,32.36,31.76,32.15,22300.0,16.7078,16.9807,16.6658,16.8705,22300.0
2009-03-13 11:30:00,32.15,32.3,31.97,32.3,18800.0,16.8705,16.9492,16.776,16.9492,18800.0
2009-03-13 11:40:00,32.31,32.31,31.87,31.91,13200.0,16.9545,16.9545,16.7236,16.7446,13200.0
2009-03-13 11:50:00,31.92,32.09,31.87,32.09,10400.0,16.7498,16.839,16.7236,16.839,10400.0
2009-03-13 12:00:00,32.09,32.2,31.62,31.62,13900.0,16.839,16.8967,16.5924,16.5924,13900.0
2009-03-13 12:10:00,31.62,31.62,31.47,31.55,21000.0,16.5924,16.5924,16.5137,16.5556,21000.0
2009-03-13 12:20:00,31.55,31.83,31.5,31.59,20500.0,16.5556,16.7026,16.5294,16.5766,20500.0
2009-03-13 12:30:00,31.55,31.75,31.54,31.74,13500.0,16.5556,16.6606,16.5504,16.6553,13500.0
2009-03-13 12:40:00,31.74,32.29,31.72,32.19,20900.0,16.6553,16.944,16.6449,16.8915,20900.0
2009-03-13 12:50:00,32.19,32.19,31.75,31.87,17000.0,16.8915,16.8915,16.6606,16.7236,17000.0
2009-03-13 13:00:00,31.91,32.06,31.84,31.97,12000.0,16.7446,16.8233,16.7078,16.776,12000.0
2009-03-13 13:10:00,31.96,32.49,31.96,32.14,19900.0,16.7708,17.0489,16.7708,16.8652,19900.0
2009-03-13 13:20:00,32.14,32.16,31.94,32.16,16600.0,16.8652,16.8757,16.7603,16.8757,16600.0
2009-03-13 13:30:00,32.14,32.4,32.04,32.13,10300.0,16.8652,17.0017,16.8128,16.86,10300.0
2009-03-13 13:40:00,32.12,32.31,32.1,32.21,9600.0,16.8547,16.9545,16.8443,16.902,9600.0
2009-03-13 13:50:00,32.27,32.66,32.27,32.6,20900.0,16.9335,17.1381,16.9335,17.1066,20900.0
2009-03-13 14:00:00,32.6,32.74,32.53,32.72,21000.0,17.1066,17.1801,17.0699,17.1696,21000.0
2009-03-13 14:10:00,32.72,32.8,32.42,32.44,33800.0,17.1696,17.2116,17.0122,17.0227,33800.0
2009-03-13 14:20:00,32.43,32.52,32.27,32.5,14600.0,17.0174,17.0646,16.9335,17.0542,14600.0
2009-03-13 14:30:00,32.53,32.6,32.52,32.55,22300.0,17.0699,17.1066,17.0646,17.0804,22300.0
2009-03-13 14:40:00,32.51,32.61,32.48,32.53,28300.0,17.0594,17.1119,17.0437,17.0699,28300.0
2009-03-13 14:50:00,32.49,32.53,32.18,32.31,22600.0,17.0489,17.0699,16.8862,16.9545,22600.0
2009-03-13 15:00:00,32.32,32.5,32.29,32.43,20900.0,16.9597,17.0542,16.944,17.0174,20900.0
2009-03-13 15:10:00,32.46,32.52,32.26,32.45,36600.0,17.0332,17.0646,16.9282,17.0279,36600.0
2009-03-13 15:20:00,32.45,32.66,32.44,32.53,42000.0,17.0279,17.1381,17.0227,17.0699,42000.0
2009-03-13 15:30:00,32.56,32.74,32.2,32.71,59500.0,17.0856,17.1801,16.8967,17.1643,59500.0
2009-03-13 15:40:00,32.69,32.83,32.41,32.57,73300.0,17.1539,17.2273,17.0069,17.0909,73300.0
2009-03-13 15:50:00,32.54,32.93,32.26,32.47,138300.0,17.0751,17.2798,16.9282,17.0384,138300.0
2009-03-16 09:30:00,32.7,32.75,31.49,31.81,38000.0,17.1591,17.1853,16.5242,16.6921,38000.0
2009-03-16 09:40:00,31.82,31.86,31.47,31.56,43400.0,16.6973,16.7183,16.5137,16.5609,43400.0
2009-03-16 09:50:00,31.58,31.94,31.48,31.83,38200.0,16.5714,16.7603,16.5189,16.7026,38200.0
2009-03-16 10:00:00,31.83,32.06,31.5,31.78,21700.0,16.7026,16.8233,16.5294,16.6763,21700.0
2009-03-16 10:10:00,31.78,31.78,30.96,31.04,32400.0,16.6763,16.6763,16.246,16.288,32400.0
2009-03-16 10:20:00,31.04,31.45,30.97,31.06,19900.0,16.288,16.5032,16.2513,16.2985,19900.0
2009-03-16 10:30:00,31.06,31.64,31.06,31.34,18200.0,16.2985,16.6029,16.2985,16.4454,18200.0
2009-03-16 10:40:00,31.36,31.6,31.29,31.54,18300.0,16.4559,16.5819,16.4192,16.5504,18300.0
2009-03-16 10:50:00,31.52,31.57,31.31,31.38,13700.0,16.5399,16.5661,16.4297,16.4664,13700.0
2009-03-16 11:00:00,31.39,31.64,31.39,31.52,9900.0,16.4717,16.6029,16.4717,16.5399,9900.0
2009-03-16 11:10:00,31.49,31.63,31.41,31.63,14900.0,16.5242,16.5976,16.4822,16.5976,14900.0
2009-03-16 11:20:00,31.64,31.96,31.39,31.39,17900.0,16.6029,16.7708,16.4717,16.4717,17900.0
2009-03-16 11:30:00,31.47,31.83,31.45,31.63,14000.0,16.5137,16.7026,16.5032,16.5976,14000.0
2009-03-16 11:40:00,31.64,31.77,31.43,31.6,11700.0,16.6029,16.6711,16.4927,16.5819,11700.0
2009-03-16 11:50:00,31.62,31.77,31.44,31.72,24900.0,16.5924,16.6711,16.4979,16.6449,24900.0
2009-03-16 12:00:00,31.68,31.82,31.39,31.77,17400.0,16.6239,16.6973,16.4717,16.6711,17400.0
2009-03-16 12:10:00,31.81,31.99,31.76,31.78,7500.0,16.6921,16.7865,16.6658,16.6763,7500.0
2009-03-16 12:20:00,31.73,31.89,31.69,31.8,10800.0,16.6501,16.7341,16.6291,16.6868,10800.0
2009-03-16 12:30:00,31.87,32.13,31.7,31.71,14500.0,16.7236,16.86,16.6344,16.6396,14500.0
2009-03-16 12:40:00,31.78,31.91,31.72,31.9,6200.0,16.6763,16.7446,16.6449,16.7393,6200.0
2009-03-16 12:50:00,31.91,31.91,31.59,31.71,16600.0,16.7446,16.7446,16.5766,16.6396,16600.0
2009-03-16 13:00:00,31.7,31.7,31.39,31.55,14400.0,16.6344,16.6344,16.4717,16.5556,14400.0
2009-03-16 13:10:00,31.55,31.63,31.44,31.58,10100.0,16.5556,16.5976,16.4979,16.5714,10100.0
2009-03-16 13:20:00,31.59,31.6,31.38,31.44,15400.0,16.5766,16.5819,16.4664,16.4979,15400.0
2009-03-16 13:30:00,31.47,31.71,31.44,31.63,13100.0,16.5137,16.6396,16.4979,16.5976,13100.0
2009-03-16 13:40:00,31.63,31.68,31.51,31.56,18500.0,16.5976,16.6239,16.5347,16.5609,18500.0
2009-03-16 13:50:00,31.56,31.57,31.21,31.28,26400.0,16.5609,16.5661,16.3772,16.414,26400.0
2009-03-16 14:00:00,31.27,31.3,31.06,31.26,16600.0,16.4087,16.4245,16.2985,16.4035,16600.0
2009-03-16 14:10:00,31.24,31.49,31.2,31.49,19200.0,16.393,16.5242,16.372,16.5242,19200.0
2009-03-16 14:20:00,31.49,31.51,31.23,31.44,18200.0,16.5242,16.5347,16.3877,16.4979,18200.0
2009-03-16 14:30:00,31.49,31.49,31.2,31.26,14400.0,16.5242,16.5242,16.372,16.4035,14400.0
2009-03-16 14:40:00,31.26,31.37,31.26,31.32,12400.0,16.4035,16.4612,16.4035,16.435,12400.0
2009-03-16 14:50:00,31.34,31.35,30.76,30.93,54800.0,16.4454,16.4507,16.1411,16.2303,54800.0
2009-03-16 15:00:00,30.94,31.04,30.55,30.77,29300.0,16.2356,16.288,16.0309,16.1463,29300.0
2009-03-16 15:10:00,30.75,30.81,30.24,30.5,70200.0,16.1359,16.1673,15.8682,16.0047,70200.0
2009-03-16 15:20:00,30.48,30.48,30.06,30.37,30600.0,15.9942,15.9942,15.7738,15.9364,30600.0
2009-03-16 15:30:00,30.38,30.68,30.31,30.48,74100.0,15.9417,16.0991,15.905,15.9942,74100.0
2009-03-16 15:40:00,30.47,30.63,30.18,30.18,58600.0,15.9889,16.0729,15.8367,15.8367,58600.0
2009-03-16 15:50:00,30.18,30.36,29.44,29.6,419100.0,15.8367,15.9312,15.4484,15.5324,419100.0
2009-03-17 09:30:00,29.6,30.27,29.47,29.65,36000.0,15.5324,15.884,15.4642,15.5586,36000.0
2009-03-17 09:40:00,29.59,29.59,29.25,29.49,26800.0,15.5271,15.5271,15.3487,15.4747,26800.0
2009-03-17 09:50:00,29.55,29.8,29.28,29.34,43200.0,15.5062,15.6373,15.3645,15.396,43200.0
2009-03-17 10:00:00,29.32,29.82,29.3,29.41,55600.0,15.3855,15.6478,15.375,15.4327,55600.0
2009-03-17 10:10:00,29.5,29.5,29.26,29.37,32400.0,15.4799,15.4799,15.354,15.4117,32400.0
2009-03-17 10:20:00,29.33,29.57,29.24,29.29,38500.0,15.3907,15.5167,15.3435,15.3697,38500.0
2009-03-17 10:30:00,29.27,29.56,29.26,29.43,22100.0,15.3592,15.5114,15.354,15.4432,22100.0
2009-03-17 10:40:00,29.44,29.55,29.34,29.44,29900.0,15.4484,15.5062,15.396,15.4484,29900.0
2009-03-17 10:50:00,29.4,29.4,29.26,29.27,20500.0,15.4274,15.4274,15.354,15.3592,20500.0
2009-03-17 11:00:00,29.28,29.57,29.24,29.43,30600.0,15.3645,15.5167,15.3435,15.4432,30600.0
2009-03-17 11:10:00,29.44,29.55,29.43,29.52,23500.0,15.4484,15.5062,15.4432,15.4904,23500.0
2009-03-17 11:20:00,29.51,29.65,29.4,29.53,22800.0,15.4852,15.5586,15.4274,15.4957,22800.0
2009-03-17 11:30:00,29.53,29.58,29.41,29.47,35600.0,15.4957,15.5219,15.4327,15.4642,35600.0
2009-03-17 11:40:00,29.43,29.77,29.43,29.75,16900.0,15.4432,15.6216,15.4432,15.6111,16900.0
2009-03-17 11:50:00,29.74,29.77,29.71,29.74,18500.0,15.6059,15.6216,15.5901,15.6059,18500.0
2009-03-17 12:00:00,29.75,29.75,29.62,29.63,9600.0,15.6111,15.6111,15.5429,15.5481,9600.0
2009-03-17 12:10:00,29.62,29.82,29.57,29.77,18800.0,15.5429,15.6478,15.5167,15.6216,18800.0
2009-03-17 12:20:00,29.78,30.07,29.78,29.96,31000.0,15.6268,15.779,15.6268,15.7213,31000.0
2009-03-17 12:30:00,29.97,30.05,29.82,30.0,26600.0,15.7266,15.7685,15.6478,15.7423,26600.0
2009-03-17 12:40:00,29.97,30.11,29.89,29.91,52700.0,15.7266,15.8,15.6846,15.6951,52700.0
2009-03-17 12:50:00,29.91,30.02,29.75,29.75,32700.0,15.6951,15.7528,15.6111,15.6111,32700.0
2009-03-17 13:00:00,29.76,29.79,29.62,29.71,37700.0,15.6164,15.6321,15.5429,15.5901,37700.0
2009-03-17 13:10:00,29.69,29.78,29.66,29.78,33200.0,15.5796,15.6268,15.5639,15.6268,33200.0
2009-03-17 13:20:00,29.77,30.24,29.77,30.22,79400.0,15.6216,15.8682,15.6216,15.8577,79400.0
2009-03-17 13:30:00,30.23,30.66,30.21,30.64,28700.0,15.863,16.0886,15.8525,16.0781,28700.0
2009-03-17 13:40:00,30.64,30.71,30.43,30.48,26400.0,16.0781,16.1149,15.9679,15.9942,26400.0
2009-03-17 13:50:00,30.48,30.51,30.24,30.24,13000.0,15.9942,16.0099,15.8682,15.8682,13000.0
2009-03-17 14:00:00,30.27,30.29,30.04,30.15,18600.0,15.884,15.8945,15.7633,15.821,18600.0
2009-03-17 14:10:00,30.17,30.4,30.15,30.31,19800.0,15.8315,15.9522,15.821,15.905,19800.0
2009-03-17 14:20:00,30.3,30.36,30.12,30.15,18500.0,15.8997,15.9312,15.8053,15.821,18500.0
2009-03-17 14:30:00,30.14,30.36,30.08,30.32,14300.0,15.8158,15.9312,15.7843,15.9102,14300.0
2009-03-17 14:40:00,30.35,30.53,30.34,30.5,56600.0,15.926,16.0204,15.9207,16.0047,56600.0
2009-03-17 14:50:00,30.5,30.62,30.42,30.44,59900.0,16.0047,16.0676,15.9627,15.9732,59900.0
2009-03-17 15:00:00,30.45,31.13,30.44,31.1,44300.0,15.9784,16.3353,15.9732,16.3195,44300.0
2009-03-17 15:10:00,31.1,31.16,30.85,31.05,30500.0,16.3195,16.351,16.1883,16.2933,30500.0
2009-03-17 15:20:00,31.06,31.25,30.99,31.04,31000.0,16.2985,16.3982,16.2618,16.288,31000.0
2009-03-17 15:30:00,31.04,31.18,30.96,31.17,60600.0,16.288,16.3615,16.246,16.3562,60600.0
2009-03-17 15:40:00,31.18,31.46,31.15,31.37,65800.0,16.3615,16.5084,16.3457,16.4612,65800.0
2009-03-17 15:50:00,31.34,31.65,31.34,31.56,316400.0,16.4454,16.6081,16.4454,16.5609,316400.0
2009-03-18 09:30:00,30.92,31.47,30.63,31.06,49400.0,16.2251,16.5137,16.0729,16.2985,49400.0
2009-03-18 09:40:00,31.11,31.36,30.79,30.88,25100.0,16.3248,16.4559,16.1568,16.2041,25100.0
2009-03-18 09:50:00,30.82,30.84,30.33,30.46,29000.0,16.1726,16.1831,15.9155,15.9837,29000.0
2009-03-18 10:00:00,30.43,30.83,30.38,30.58,22600.0,15.9679,16.1778,15.9417,16.0466,22600.0
2009-03-18 10:10:00,30.58,30.68,30.43,30.5,19000.0,16.0466,16.0991,15.9679,16.0047,19000.0
2009-03-18 10:20:00,30.5,30.87,30.44,30.81,20700.0,16.0047,16.1988,15.9732,16.1673,20700.0
2009-03-18 10:30:00,30.81,30.83,30.29,30.63,14700.0,16.1673,16.1778,15.8945,16.0729,14700.0
2009-03-18 10:40:00,30.63,31.05,30.61,31.05,10400.0,16.0729,16.2933,16.0624,16.2933,10400.0
2009-03-18 10:50:00,31.07,31.54,30.96,31.5,16600.0,16.3038,16.5504,16.246,16.5294,16600.0
2009-03-18 11:00:00,31.54,31.72,31.44,31.5,13300.0,16.5504,16.6449,16.4979,16.5294,13300.0
2009-03-18 11:10:00,31.47,31.53,31.3,31.44,13500.0,16.5137,16.5452,16.4245,16.4979,13500.0
2009-03-18 11:20:00,31.45,31.49,31.14,31.18,13800.0,16.5032,16.5242,16.3405,16.3615,13800.0
2009-03-18 11:30:00,31.18,31.3,31.07,31.07,17600.0,16.3615,16.4245,16.3038,16.3038,17600.0
2009-03-18 11:40:00,31.07,31.22,31.05,31.16,20600.0,16.3038,16.3825,16.2933,16.351,20600.0
2009-03-18 11:50:00,31.14,31.45,31.14,31.45,17300.0,16.3405,16.5032,16.3405,16.5032,17300.0
2009-03-18 12:00:00,31.46,31.57,31.44,31.45,15200.0,16.5084,16.5661,16.4979,16.5032,15200.0
2009-03-18 12:10:00,31.49,31.51,31.22,31.35,24400.0,16.5242,16.5347,16.3825,16.4507,24400.0
2009-03-18 12:20:00,31.36,31.39,31.1,31.11,10500.0,16.4559,16.4717,16.3195,16.3248,10500.0
2009-03-18 12:30:00,31.12,31.17,31.07,31.11,11800.0,16.33,16.3562,16.3038,16.3248,11800.0
2009-03-18 12:40:00,31.14,31.38,31.13,31.3,17300.0,16.3405,16.4664,16.3353,16.4245,17300.0
2009-03-18 12:50:00,31.28,31.73,31.14,31.63,17700.0,16.414,16.6501,16.3405,16.5976,17700.0
2009-03-18 13:00:00,31.62,31.62,31.44,31.52,16100.0,16.5924,16.5924,16.4979,16.5399,16100.0
2009-03-18 13:10:00,31.51,31.64,31.5,31.55,17400.0,16.5347,16.6029,16.5294,16.5556,17400.0
2009-03-18 13:20:00,31.56,31.61,31.45,31.49,16100.0,16.5609,16.5871,16.5032,16.5242,16100.0
2009-03-18 13:30:00,31.45,31.63,31.45,31.62,14100.0,16.5032,16.5976,16.5032,16.5924,14100.0
2009-03-18 13:40:00,31.62,32.16,31.61,32.02,28700.0,16.5924,16.8757,16.5871,16.8023,28700.0
2009-03-18 13:50:00,32.0,32.07,31.93,32.01,97300.0,16.7918,16.8285,16.755,16.797,97300.0
2009-03-18 14:00:00,32.0,32.04,31.69,31.93,42000.0,16.7918,16.8128,16.6291,16.755,42000.0
2009-03-18 14:10:00,31.91,32.31,31.8,32.18,61200.0,16.7446,16.9545,16.6868,16.8862,61200.0
2009-03-18 14:20:00,32.19,33.0,32.07,32.54,82900.0,16.8915,17.3165,16.8285,17.0751,82900.0
2009-03-18 14:30:00,32.47,32.91,32.34,32.71,90000.0,17.0384,17.2693,16.9702,17.1643,90000.0
2009-03-18 14:40:00,32.7,33.27,32.66,33.21,123200.0,17.1591,17.4582,17.1381,17.4267,123200.0
2009-03-18 14:50:00,33.23,33.41,32.9,33.12,115900.0,17.4372,17.5317,17.264,17.3795,115900.0
2009-03-18 15:00:00,33.1,33.13,32.84,33.11,116400.0,17.369,17.3847,17.2326,17.3742,116400.0
2009-03-18 15:10:00,33.09,33.22,32.83,32.94,83800.0,17.3637,17.432,17.2273,17.285,83800.0
2009-03-18 15:20:00,32.9,32.94,32.23,32.68,70100.0,17.264,17.285,16.9125,17.1486,70100.0
2009-03-18 15:30:00,32.67,32.75,31.98,32.0,71800.0,17.1434,17.1853,16.7813,16.7918,71800.0
2009-03-18 15:40:00,32.01,32.57,32.0,32.46,117200.0,16.797,17.0909,16.7918,17.0332,117200.0
2009-03-18 15:50:00,32.51,33.24,32.5,32.88,444400.0,17.0594,17.4425,17.0542,17.2536,444400.0
2009-03-19 09:30:00,33.22,33.32,32.6,32.87,41500.0,17.432,17.4844,17.1066,17.2483,41500.0
2009-03-19 09:40:00,32.92,33.21,32.65,33.17,37400.0,17.2745,17.4267,17.1329,17.4057,37400.0
2009-03-19 09:50:00,33.17,33.18,32.07,32.31,27800.0,17.4057,17.411,16.8285,16.9545,27800.0
2009-03-19 10:00:00,32.28,32.37,32.06,32.15,33100.0,16.9387,16.9859,16.8233,16.8705,33100.0
2009-03-19 10:10:00,32.2,32.73,32.12,32.56,29300.0,16.8967,17.1748,16.8547,17.0856,29300.0
2009-03-19 10:20:00,32.55,32.96,32.46,32.55,39000.0,17.0804,17.2955,17.0332,17.0804,39000.0
2009-03-19 10:30:00,32.55,32.76,32.44,32.74,27300.0,17.0804,17.1906,17.0227,17.1801,27300.0
2009-03-19 10:40:00,32.74,32.9,32.64,32.79,33200.0,17.1801,17.264,17.1276,17.2063,33200.0
2009-03-19 10:50:00,32.76,32.82,32.67,32.67,48600.0,17.1906,17.2221,17.1434,17.1434,48600.0
2009-03-19 11:00:00,32.69,32.9,32.69,32.7,48400.0,17.1539,17.264,17.1539,17.1591,48400.0
2009-03-19 11:10:00,32.69,32.81,32.63,32.71,30600.0,17.1539,17.2168,17.1224,17.1643,30600.0
2009-03-19 11:20:00,32.71,32.92,32.62,32.65,25500.0,17.1643,17.2745,17.1171,17.1329,25500.0
2009-03-19 11:30:00,32.63,32.89,32.63,32.88,20600.0,17.1224,17.2588,17.1224,17.2536,20600.0
2009-03-19 11:40:00,32.85,32.87,32.67,32.77,19200.0,17.2378,17.2483,17.1434,17.1958,19200.0
2009-03-19 11:50:00,32.78,33.04,32.66,33.0,29900.0,17.2011,17.3375,17.1381,17.3165,29900.0
2009-03-19 12:00:00,32.97,33.01,32.71,32.73,27300.0,17.3008,17.3218,17.1643,17.1748,27300.0
2009-03-19 12:10:00,32.73,32.95,32.73,32.83,20000.0,17.1748,17.2903,17.1748,17.2273,20000.0
2009-03-19 12:20:00,32.82,32.92,32.7,32.79,27900.0,17.2221,17.2745,17.1591,17.2063,27900.0
2009-03-19 12:30:00,32.79,32.93,32.78,32.9,24300.0,17.2063,17.2798,17.2011,17.264,24300.0
2009-03-19 12:40:00,32.9,33.32,32.85,33.28,27600.0,17.264,17.4844,17.2378,17.4635,27600.0
2009-03-19 12:50:00,33.27,33.28,32.89,32.89,25100.0,17.4582,17.4635,17.2588,17.2588,25100.0
2009-03-19 13:00:00,32.95,33.06,32.84,32.86,18800.0,17.2903,17.348,17.2326,17.2431,18800.0
2009-03-19 13:10:00,32.86,33.08,32.86,33.02,15300.0,17.2431,17.3585,17.2431,17.327,15300.0
2009-03-19 13:20:00,33.02,33.15,32.99,33.1,24800.0,17.327,17.3952,17.3113,17.369,24800.0
2009-03-19 13:30:00,33.09,33.09,32.87,32.92,26000.0,17.3637,17.3637,17.2483,17.2745,26000.0
2009-03-19 13:40:00,32.95,33.26,32.91,33.25,32300.0,17.2903,17.453,17.2693,17.4477,32300.0
2009-03-19 13:50:00,33.28,33.31,33.13,33.27,19600.0,17.4635,17.4792,17.3847,17.4582,19600.0
2009-03-19 14:00:00,33.25,33.5,33.23,33.35,37200.0,17.4477,17.5789,17.4372,17.5002,37200.0
2009-03-19 14:10:00,33.4,33.41,33.16,33.22,22000.0,17.5264,17.5317,17.4005,17.432,22000.0
2009-03-19 14:20:00,33.22,33.22,32.91,32.98,34900.0,17.432,17.432,17.2693,17.306,34900.0
2009-03-19 14:30:00,32.98,33.1,32.83,33.01,34700.0,17.306,17.369,17.2273,17.3218,34700.0
2009-03-19 14:40:00,33.02,33.09,32.6,32.62,95500.0,17.327,17.3637,17.1066,17.1171,95500.0
2009-03-19 14:50:00,32.62,32.8,32.5,32.8,59600.0,17.1171,17.2116,17.0542,17.2116,59600.0
2009-03-19 15:00:00,32.79,33.05,32.78,32.84,43700.0,17.2063,17.3428,17.2011,17.2326,43700.0
2009-03-19 15:10:00,32.86,33.09,32.72,32.92,38400.0,17.2431,17.3637,17.1696,17.2745,38400.0
2009-03-19 15:20:00,32.89,32.89,32.66,32.81,35900.0,17.2588,17.2588,17.1381,17.2168,35900.0
2009-03-19 15:30:00,32.82,33.08,32.55,32.57,71200.0,17.2221,17.3585,17.0804,17.0909,71200.0
2009-03-19 15:40:00,32.56,32.71,32.43,32.59,115300.0,17.0856,17.1643,17.0174,17.1014,115300.0
2009-03-19 15:50:00,32.6,32.65,32.17,32.2,388100.0,17.1066,17.1329,16.881,16.8967,388100.0
2009-03-20 09:30:00,32.19,32.35,31.08,31.5,64700.0,16.8915,16.9754,16.309,16.5294,64700.0
2009-03-20 09:40:00,31.5,31.52,30.7,31.35,75700.0,16.5294,16.5399,16.1096,16.4507,75700.0
2009-03-20 09:50:00,31.36,31.45,30.84,30.93,41300.0,16.4559,16.5032,16.1831,16.2303,41300.0
2009-03-20 10:00:00,30.94,31.15,30.64,31.11,32600.0,16.2356,16.3457,16.0781,16.3248,32600.0
2009-03-20 10:10:00,31.16,31.41,31.07,31.31,28200.0,16.351,16.4822,16.3038,16.4297,28200.0
2009-03-20 10:20:00,31.28,31.57,31.28,31.57,32800.0,16.414,16.5661,16.414,16.5661,32800.0
2009-03-20 10:30:00,31.61,31.63,31.32,31.35,16200.0,16.5871,16.5976,16.435,16.4507,16200.0
2009-03-20 10:40:00,31.35,31.41,31.15,31.19,14700.0,16.4507,16.4822,16.3457,16.3667,14700.0
2009-03-20 10:50:00,31.18,31.46,31.07,31.45,75900.0,16.3615,16.5084,16.3038,16.5032,75900.0
2009-03-20 11:00:00,31.43,31.44,31.2,31.22,20200.0,16.4927,16.4979,16.372,16.3825,20200.0
2009-03-20 11:10:00,31.22,31.26,31.03,31.03,10400.0,16.3825,16.4035,16.2828,16.2828,10400.0
2009-03-20 11:20:00,31.02,31.03,30.8,31.01,16900.0,16.2775,16.2828,16.1621,16.2723,16900.0
2009-03-20 11:30:00,31.01,31.43,30.97,31.2,23700.0,16.2723,16.4927,16.2513,16.372,23700.0
2009-03-20 11:40:00,31.21,31.31,31.03,31.07,16800.0,16.3772,16.4297,16.2828,16.3038,16800.0
2009-03-20 11:50:00,31.08,31.31,31.04,31.21,15200.0,16.309,16.4297,16.288,16.3772,15200.0
2009-03-20 12:00:00,31.21,31.22,31.15,31.16,7000.0,16.3772,16.3825,16.3457,16.351,7000.0
2009-03-20 12:10:00,31.16,31.34,31.13,31.34,15300.0,16.351,16.4454,16.3353,16.4454,15300.0
2009-03-20 12:20:00,31.34,31.6,31.34,31.54,8900.0,16.4454,16.5819,16.4454,16.5504,8900.0
2009-03-20 12:30:00,31.57,31.88,31.57,31.7,21200.0,16.5661,16.7288,16.5661,16.6344,21200.0
2009-03-20 12:40:00,31.74,31.84,31.35,31.35,15400.0,16.6553,16.7078,16.4507,16.4507,15400.0
2009-03-20 12:50:00,31.34,31.34,31.06,31.16,17400.0,16.4454,16.4454,16.2985,16.351,17400.0
2009-03-20 13:00:00,31.15,31.17,31.0,31.0,15800.0,16.3457,16.3562,16.267,16.267,15800.0
2009-03-20 13:10:00,31.0,31.21,30.99,31.11,11100.0,16.267,16.3772,16.2618,16.3248,11100.0
2009-03-20 13:20:00,31.1,31.13,30.96,31.0,10100.0,16.3195,16.3353,16.246,16.267,10100.0
2009-03-20 13:30:00,31.03,31.09,30.89,30.9,17200.0,16.2828,16.3143,16.2093,16.2146,17200.0
2009-03-20 13:40:00,30.89,31.04,30.85,30.87,14400.0,16.2093,16.288,16.1883,16.1988,14400.0
2009-03-20 13:50:00,30.88,31.07,30.88,30.9,42700.0,16.2041,16.3038,16.2041,16.2146,42700.0
2009-03-20 14:00:00,30.86,30.94,30.78,30.78,19100.0,16.1936,16.2356,16.1516,16.1516,19100.0
2009-03-20 14:10:00,30.77,31.07,30.69,30.96,28000.0,16.1463,16.3038,16.1044,16.246,28000.0
2009-03-20 14:20:00,30.96,31.01,30.82,30.96,13800.0,16.246,16.2723,16.1726,16.246,13800.0
2009-03-20 14:30:00,30.99,31.22,30.99,31.08,20600.0,16.2618,16.3825,16.2618,16.309,20600.0
2009-03-20 14:40:00,31.08,31.12,30.77,30.77,21500.0,16.309,16.33,16.1463,16.1463,21500.0
2009-03-20 14:50:00,30.78,30.78,30.6,30.74,35300.0,16.1516,16.1516,16.0571,16.1306,35300.0
2009-03-20 15:00:00,30.75,31.06,30.75,30.87,44700.0,16.1359,16.2985,16.1359,16.1988,44700.0
2009-03-20 15:10:00,30.86,31.13,30.71,30.73,41000.0,16.1936,16.3353,16.1149,16.1254,41000.0
2009-03-20 15:20:00,30.73,30.89,30.58,30.59,64700.0,16.1254,16.2093,16.0466,16.0519,64700.0
2009-03-20 15:30:00,30.6,30.79,30.53,30.58,83700.0,16.0571,16.1568,16.0204,16.0466,83700.0
2009-03-20 15:40:00,30.59,30.59,30.15,30.15,112300.0,16.0519,16.0519,15.821,15.821,112300.0
2009-03-20 15:50:00,30.15,30.43,30.1,30.23,382300.0,15.821,15.9679,15.7948,15.863,382300.0
2009-03-23 09:30:00,30.8,31.99,30.8,31.82,77700.0,16.1621,16.7865,16.1621,16.6973,77700.0
2009-03-23 09:40:00,31.8,31.95,31.12,31.13,36900.0,16.6868,16.7655,16.33,16.3353,36900.0
2009-03-23 09:50:00,31.13,31.31,30.97,31.24,30500.0,16.3353,16.4297,16.2513,16.393,30500.0
2009-03-23 10:00:00,31.29,31.6,31.28,31.46,74400.0,16.4192,16.5819,16.414,16.5084,74400.0
2009-03-23 10:10:00,31.43,31.55,31.26,31.52,30200.0,16.4927,16.5556,16.4035,16.5399,30200.0
2009-03-23 10:20:00,31.54,31.61,31.08,31.13,34400.0,16.5504,16.5871,16.309,16.3353,34400.0
2009-03-23 10:30:00,31.14,31.48,31.1,31.36,31900.0,16.3405,16.5189,16.3195,16.4559,31900.0
2009-03-23 10:40:00,31.37,31.42,31.36,31.41,30000.0,16.4612,16.4874,16.4559,16.4822,30000.0
2009-03-23 10:50:00,31.41,31.54,31.28,31.3,31000.0,16.4822,16.5504,16.414,16.4245,31000.0
2009-03-23 11:00:00,31.34,31.37,31.16,31.17,20700.0,16.4454,16.4612,16.351,16.3562,20700.0
2009-03-23 11:10:00,31.17,31.17,31.0,31.09,25800.0,16.3562,16.3562,16.267,16.3143,25800.0
2009-03-23 11:20:00,31.11,31.22,31.08,31.1,14200.0,16.3248,16.3825,16.309,16.3195,14200.0
2009-03-23 11:30:00,31.1,31.16,31.04,31.1,15500.0,16.3195,16.351,16.288,16.3195,15500.0
2009-03-23 11:40:00,31.08,31.23,31.08,31.22,11400.0,16.309,16.3877,16.309,16.3825,11400.0
2009-03-23 11:50:00,31.22,31.36,31.21,31.32,26300.0,16.3825,16.4559,16.3772,16.435,26300.0
2009-03-23 12:00:00,31.35,31.63,31.35,31.63,21600.0,16.4507,16.5976,16.4507,16.5976,21600.0
2009-03-23 12:10:00,31.64,31.77,31.58,31.64,13600.0,16.6029,16.6711,16.5714,16.6029,13600.0
2009-03-23 12:20:00,31.64,31.7,31.58,31.63,16600.0,16.6029,16.6344,16.5714,16.5976,16600.0
2009-03-23 12:30:00,31.64,31.66,31.5,31.56,15600.0,16.6029,16.6134,16.5294,16.5609,15600.0
2009-03-23 12:40:00,31.58,31.67,31.55,31.64,12500.0,16.5714,16.6186,16.5556,16.6029,12500.0
2009-03-23 12:50:00,31.65,31.76,31.64,31.64,13800.0,16.6081,16.6658,16.6029,16.6029,13800.0
2009-03-23 13:00:00,31.67,31.72,31.56,31.72,11000.0,16.6186,16.6449,16.5609,16.6449,11000.0
2009-03-23 13:10:00,31.74,32.03,31.74,31.97,24700.0,16.6553,16.8075,16.6553,16.776,24700.0
2009-03-23 13:20:00,31.98,32.01,31.74,31.86,16200.0,16.7813,16.797,16.6553,16.7183,16200.0
2009-03-23 13:30:00,31.86,31.89,31.59,31.68,25100.0,16.7183,16.7341,16.5766,16.6239,25100.0
2009-03-23 13:40:00,31.68,31.87,31.63,31.87,11800.0,16.6239,16.7236,16.5976,16.7236,11800.0
2009-03-23 13:50:00,31.87,31.89,31.69,31.76,84400.0,16.7236,16.7341,16.6291,16.6658,84400.0
2009-03-23 14:00:00,31.76,31.85,31.74,31.81,9500.0,16.6658,16.7131,16.6553,16.6921,9500.0
2009-03-23 14:10:00,31.81,31.91,31.75,31.88,10200.0,16.6921,16.7446,16.6606,16.7288,10200.0
2009-03-23 14:20:00,31.87,32.24,31.87,32.16,22300.0,16.7236,16.9177,16.7236,16.8757,22300.0
2009-03-23 14:30:00,32.19,32.37,32.17,32.17,22400.0,16.8915,16.9859,16.881,16.881,22400.0
2009-03-23 14:40:00,32.15,32.37,32.13,32.34,18600.0,16.8705,16.9859,16.86,16.9702,18600.0
2009-03-23 14:50:00,32.34,32.51,32.22,32.41,34000.0,16.9702,17.0594,16.9072,17.0069,34000.0
2009-03-23 15:00:00,32.39,32.54,32.23,32.39,57300.0,16.9964,17.0751,16.9125,16.9964,57300.0
2009-03-23 15:10:00,32.39,32.67,32.26,32.64,66200.0,16.9964,17.1434,16.9282,17.1276,66200.0
2009-03-23 15:20:00,32.64,32.9,32.53,32.87,52500.0,17.1276,17.264,17.0699,17.2483,52500.0
2009-03-23 15:30:00,32.91,33.42,32.8,33.41,167600.0,17.2693,17.5369,17.2116,17.5317,167600.0
2009-03-23 15:40:00,33.39,33.8,33.39,33.8,210300.0,17.5212,17.7363,17.5212,17.7363,210300.0
2009-03-23 15:50:00,33.78,34.85,33.74,34.55,809500.0,17.7258,18.2873,17.7048,18.1299,809500.0
2009-03-24 09:30:00,33.94,33.99,33.1,33.18,81400.0,17.8098,17.836,17.369,17.411,81400.0
2009-03-24 09:40:00,33.15,33.44,32.87,33.14,65500.0,17.3952,17.5474,17.2483,17.39,65500.0
2009-03-24 09:50:00,33.11,33.86,33.09,33.6,59900.0,17.3742,17.7678,17.3637,17.6314,59900.0
2009-03-24 10:00:00,33.63,34.15,33.57,33.78,51000.0,17.6471,17.92,17.6156,17.7258,51000.0
2009-03-24 10:10:00,33.82,34.14,33.68,33.7,33800.0,17.7468,17.9147,17.6733,17.6838,33800.0
2009-03-24 10:20:00,33.68,34.14,33.68,33.77,49700.0,17.6733,17.9147,17.6733,17.7206,49700.0
2009-03-24 10:30:00,33.76,33.89,33.48,33.55,34300.0,17.7153,17.7835,17.5684,17.6051,34300.0
2009-03-24 10:40:00,33.53,33.61,33.29,33.49,47500.0,17.5946,17.6366,17.4687,17.5736,47500.0
2009-03-24 10:50:00,33.48,33.7,33.48,33.64,22800.0,17.5684,17.6838,17.5684,17.6524,22800.0
2009-03-24 11:00:00,33.63,33.84,33.61,33.8,19500.0,17.6471,17.7573,17.6366,17.7363,19500.0
2009-03-24 11:10:00,33.84,34.2,33.79,33.91,35700.0,17.7573,17.9462,17.7311,17.794,35700.0
2009-03-24 11:20:00,33.94,34.43,33.94,34.36,28000.0,17.8098,18.0669,17.8098,18.0302,28000.0
2009-03-24 11:30:00,34.36,34.48,34.28,34.42,22700.0,18.0302,18.0931,17.9882,18.0617,22700.0
2009-03-24 11:40:00,34.41,34.48,33.97,34.09,33000.0,18.0564,18.0931,17.8255,17.8885,33000.0
2009-03-24 11:50:00,34.13,34.2,33.87,33.93,26500.0,17.9095,17.9462,17.773,17.8045,26500.0
2009-03-24 12:00:00,33.91,34.06,33.83,33.95,25000.0,17.794,17.8728,17.7521,17.815,25000.0
2009-03-24 12:10:00,33.96,34.18,33.87,34.14,19700.0,17.8203,17.9357,17.773,17.9147,19700.0
2009-03-24 12:20:00,34.18,34.18,33.99,34.08,12800.0,17.9357,17.9357,17.836,17.8832,12800.0
2009-03-24 12:30:00,34.14,34.24,33.84,33.87,23100.0,17.9147,17.9672,17.7573,17.773,23100.0
2009-03-24 12:40:00,33.9,34.18,33.86,34.18,19700.0,17.7888,17.9357,17.7678,17.9357,19700.0
2009-03-24 12:50:00,34.19,34.54,34.13,34.36,30100.0,17.941,18.1246,17.9095,18.0302,30100.0
2009-03-24 13:00:00,34.38,34.43,34.19,34.39,23900.0,18.0407,18.0669,17.941,18.0459,23900.0
2009-03-24 13:10:00,34.4,34.4,34.2,34.35,26500.0,18.0512,18.0512,17.9462,18.0249,26500.0
2009-03-24 13:20:00,34.33,34.39,34.15,34.21,36900.0,18.0144,18.0459,17.92,17.9515,36900.0
2009-03-24 13:30:00,34.19,34.24,33.83,33.99,47000.0,17.941,17.9672,17.7521,17.836,47000.0
2009-03-24 13:40:00,34.03,34.18,33.84,33.91,37400.0,17.857,17.9357,17.7573,17.794,37400.0
2009-03-24 13:50:00,33.88,33.96,33.58,33.64,53800.0,17.7783,17.8203,17.6209,17.6524,53800.0
2009-03-24 14:00:00,33.66,33.82,33.42,33.79,42000.0,17.6629,17.7468,17.5369,17.7311,42000.0
2009-03-24 14:10:00,33.78,33.8,33.46,33.66,57000.0,17.7258,17.7363,17.5579,17.6629,57000.0
2009-03-24 14:20:00,33.68,33.88,33.5,33.53,38500.0,17.6733,17.7783,17.5789,17.5946,38500.0
2009-03-24 14:30:00,33.54,33.63,33.34,33.53,36100.0,17.5999,17.6471,17.4949,17.5946,36100.0
2009-03-24 14:40:00,33.53,33.69,33.46,33.47,26600.0,17.5946,17.6786,17.5579,17.5632,26600.0
2009-03-24 14:50:00,33.47,33.51,33.0,33.27,67600.0,17.5632,17.5841,17.3165,17.4582,67600.0
2009-03-24 15:00:00,33.25,33.28,32.65,32.72,53100.0,17.4477,17.4635,17.1329,17.1696,53100.0
2009-03-24 15:10:00,32.71,32.84,32.46,32.5,64500.0,17.1643,17.2326,17.0332,17.0542,64500.0
2009-03-24 15:20:00,32.52,32.59,32.14,32.33,82000.0,17.0646,17.1014,16.8652,16.9649,82000.0
2009-03-24 15:30:00,32.32,32.52,32.12,32.41,66200.0,16.9597,17.0646,16.8547,17.0069,66200.0
2009-03-24 15:40:00,32.44,32.54,32.11,32.13,71900.0,17.0227,17.0751,16.8495,16.86,71900.0
2009-03-24 15:50:00,32.11,32.21,31.46,31.63,551100.0,16.8495,16.902,16.5084,16.5976,551100.0
2009-03-25 09:30:00,32.67,32.67,31.69,32.0,41600.0,17.1434,17.1434,16.6291,16.7918,41600.0
2009-03-25 09:40:00,32.0,32.31,31.97,32.06,47000.0,16.7918,16.9545,16.776,16.8233,47000.0
2009-03-25 09:50:00,32.03,32.32,32.0,32.15,27800.0,16.8075,16.9597,16.7918,16.8705,27800.0
2009-03-25 10:00:00,32.15,32.76,32.15,32.6,48800.0,16.8705,17.1906,16.8705,17.1066,48800.0
2009-03-25 10:10:00,32.56,32.61,32.08,32.45,80100.0,17.0856,17.1119,16.8338,17.0279,80100.0
2009-03-25 10:20:00,32.44,32.54,32.24,32.39,15700.0,17.0227,17.0751,16.9177,16.9964,15700.0
2009-03-25 10:30:00,32.45,32.78,32.4,32.78,25800.0,17.0279,17.2011,17.0017,17.2011,25800.0
2009-03-25 10:40:00,32.75,32.75,32.45,32.64,31800.0,17.1853,17.1853,17.0279,17.1276,31800.0
2009-03-25 10:50:00,32.65,32.72,32.51,32.66,14900.0,17.1329,17.1696,17.0594,17.1381,14900.0
2009-03-25 11:00:00,32.67,32.98,32.56,32.82,13600.0,17.1434,17.306,17.0856,17.2221,13600.0
2009-03-25 11:10:00,32.81,32.81,32.18,32.27,17900.0,17.2168,17.2168,16.8862,16.9335,17900.0
2009-03-25 11:20:00,32.27,32.49,32.25,32.44,18100.0,16.9335,17.0489,16.923,17.0227,18100.0
2009-03-25 11:30:00,32.49,32.71,32.48,32.71,25400.0,17.0489,17.1643,17.0437,17.1643,25400.0
2009-03-25 11:40:00,32.67,32.78,32.5,32.73,17100.0,17.1434,17.2011,17.0542,17.1748,17100.0
2009-03-25 11:50:00,32.68,32.82,32.67,32.68,6300.0,17.1486,17.2221,17.1434,17.1486,6300.0
2009-03-25 12:00:00,32.73,32.88,32.72,32.78,9600.0,17.1748,17.2536,17.1696,17.2011,9600.0
2009-03-25 12:10:00,32.71,32.83,32.65,32.78,15800.0,17.1643,17.2273,17.1329,17.2011,15800.0
2009-03-25 12:20:00,32.75,32.76,32.43,32.69,15600.0,17.1853,17.1906,17.0174,17.1539,15600.0
2009-03-25 12:30:00,32.72,32.75,32.45,32.45,13000.0,17.1696,17.1853,17.0279,17.0279,13000.0
2009-03-25 12:40:00,32.47,32.51,32.22,32.31,10800.0,17.0384,17.0594,16.9072,16.9545,10800.0
2009-03-25 12:50:00,32.27,32.35,32.17,32.28,10400.0,16.9335,16.9754,16.881,16.9387,10400.0
2009-03-25 13:00:00,32.29,32.45,32.2,32.26,11000.0,16.944,17.0279,16.8967,16.9282,11000.0
2009-03-25 13:10:00,32.25,32.27,31.71,31.81,17600.0,16.923,16.9335,16.6396,16.6921,17600.0
2009-03-25 13:20:00,31.84,32.04,31.63,31.71,16000.0,16.7078,16.8128,16.5976,16.6396,16000.0
2009-03-25 13:30:00,31.76,31.9,31.35,31.35,19000.0,16.6658,16.7393,16.4507,16.4507,19000.0
2009-03-25 13:40:00,31.29,31.5,31.1,31.49,24400.0,16.4192,16.5294,16.3195,16.5242,24400.0
2009-03-25 13:50:00,31.46,31.8,31.37,31.37,24000.0,16.5084,16.6868,16.4612,16.4612,24000.0
2009-03-25 14:00:00,31.4,31.41,30.83,30.95,72500.0,16.4769,16.4822,16.1778,16.2408,72500.0
2009-03-25 14:10:00,30.97,31.31,30.93,31.09,30500.0,16.2513,16.4297,16.2303,16.3143,30500.0
2009-03-25 14:20:00,31.09,31.38,30.97,30.97,26100.0,16.3143,16.4664,16.2513,16.2513,26100.0
2009-03-25 14:30:00,30.96,31.12,30.49,30.5,27000.0,16.246,16.33,15.9994,16.0047,27000.0
2009-03-25 14:40:00,30.55,30.79,30.31,30.69,46200.0,16.0309,16.1568,15.905,16.1044,46200.0
2009-03-25 14:50:00,30.72,30.91,30.52,30.53,29100.0,16.1201,16.2198,16.0152,16.0204,29100.0
2009-03-25 15:00:00,30.53,30.68,30.34,30.51,41500.0,16.0204,16.0991,15.9207,16.0099,41500.0
2009-03-25 15:10:00,30.49,31.14,30.49,31.13,39800.0,15.9994,16.3405,15.9994,16.3353,39800.0
2009-03-25 15:20:00,31.15,31.99,31.03,31.98,80900.0,16.3457,16.7865,16.2828,16.7813,80900.0
2009-03-25 15:30:00,31.97,32.35,31.9,32.11,116400.0,16.776,16.9754,16.7393,16.8495,116400.0
2009-03-25 15:40:00,32.08,32.34,31.37,32.01,131700.0,16.8338,16.9702,16.4612,16.797,131700.0
2009-03-25 15:50:00,31.98,32.92,31.69,32.8,256800.0,16.7813,17.2745,16.6291,17.2116,256800.0
2009-03-26 09:30:00,33.61,33.8,32.95,33.02,88900.0,17.6366,17.7363,17.2903,17.327,88900.0
2009-03-26 09:40:00,33.03,33.51,32.27,32.27,66800.0,17.3323,17.5841,16.9335,16.9335,66800.0
2009-03-26 09:50:00,32.27,32.44,31.6,31.67,54100.0,16.9335,17.0227,16.5819,16.6186,54100.0
2009-03-26 10:00:00,31.7,32.14,31.59,31.95,62200.0,16.6344,16.8652,16.5766,16.7655,62200.0
2009-03-26 10:10:00,31.95,32.15,31.47,32.14,33000.0,16.7655,16.8705,16.5137,16.8652,33000.0
2009-03-26 10:20:00,32.12,32.16,31.68,31.74,22300.0,16.8547,16.8757,16.6239,16.6553,22300.0
2009-03-26 10:30:00,31.75,32.63,31.69,32.51,26100.0,16.6606,17.1224,16.6291,17.0594,26100.0
2009-03-26 10:40:00,32.53,32.8,32.43,32.51,13000.0,17.0699,17.2116,17.0174,17.0594,13000.0
2009-03-26 10:50:00,32.42,32.62,32.35,32.53,12700.0,17.0122,17.1171,16.9754,17.0699,12700.0
2009-03-26 11:00:00,32.6,32.74,32.51,32.67,11900.0,17.1066,17.1801,17.0594,17.1434,11900.0
2009-03-26 11:10:00,32.67,32.72,32.4,32.41,14300.0,17.1434,17.1696,17.0017,17.0069,14300.0
2009-03-26 11:20:00,32.46,32.68,32.43,32.5,13400.0,17.0332,17.1486,17.0174,17.0542,13400.0
2009-03-26 11:30:00,32.49,32.86,32.45,32.79,16200.0,17.0489,17.2431,17.0279,17.2063,16200.0
2009-03-26 11:40:00,32.78,32.78,32.48,32.59,17400.0,17.2011,17.2011,17.0437,17.1014,17400.0
2009-03-26 11:50:00,32.63,32.68,32.37,32.68,19400.0,17.1224,17.1486,16.9859,17.1486,19400.0
2009-03-26 12:00:00,32.6,32.82,32.55,32.69,38100.0,17.1066,17.2221,17.0804,17.1539,38100.0
2009-03-26 12:10:00,32.68,32.83,32.66,32.72,37500.0,17.1486,17.2273,17.1381,17.1696,37500.0
2009-03-26 12:20:00,32.78,32.88,32.68,32.88,33300.0,17.2011,17.2536,17.1486,17.2536,33300.0
2009-03-26 12:30:00,32.87,32.96,32.73,32.9,34600.0,17.2483,17.2955,17.1748,17.264,34600.0
2009-03-26 12:40:00,32.9,32.95,32.6,32.84,17300.0,17.264,17.2903,17.1066,17.2326,17300.0
2009-03-26 12:50:00,32.86,32.9,32.63,32.73,22100.0,17.2431,17.264,17.1224,17.1748,22100.0
2009-03-26 13:00:00,32.76,33.25,32.69,33.25,58200.0,17.1906,17.4477,17.1539,17.4477,58200.0
2009-03-26 13:10:00,33.3,33.34,32.96,33.19,25700.0,17.4739,17.4949,17.2955,17.4162,25700.0
2009-03-26 13:20:00,33.21,33.36,32.94,32.94,46800.0,17.4267,17.5054,17.285,17.285,46800.0
2009-03-26 13:30:00,32.95,33.02,32.8,32.97,34800.0,17.2903,17.327,17.2116,17.3008,34800.0
2009-03-26 13:40:00,32.99,33.05,32.77,32.83,37600.0,17.3113,17.3428,17.1958,17.2273,37600.0
2009-03-26 13:50:00,32.83,32.87,32.67,32.87,28600.0,17.2273,17.2483,17.1434,17.2483,28600.0
2009-03-26 14:00:00,32.9,33.05,32.86,32.94,33900.0,17.264,17.3428,17.2431,17.285,33900.0
2009-03-26 14:10:00,32.91,33.04,32.86,32.9,31900.0,17.2693,17.3375,17.2431,17.264,31900.0
2009-03-26 14:20:00,32.93,33.0,32.66,32.72,35800.0,17.2798,17.3165,17.1381,17.1696,35800.0
2009-03-26 14:30:00,32.66,32.93,32.52,32.88,60000.0,17.1381,17.2798,17.0646,17.2536,60000.0
2009-03-26 14:40:00,32.86,33.1,32.83,33.04,52100.0,17.2431,17.369,17.2273,17.3375,52100.0
2009-03-26 14:50:00,33.0,33.01,32.72,32.74,37200.0,17.3165,17.3218,17.1696,17.1801,37200.0
2009-03-26 15:00:00,32.71,33.08,32.71,33.0,29000.0,17.1643,17.3585,17.1643,17.3165,29000.0
2009-03-26 15:10:00,32.96,33.13,32.76,32.89,36100.0,17.2955,17.3847,17.1906,17.2588,36100.0
2009-03-26 15:20:00,32.85,33.43,32.85,33.27,44400.0,17.2378,17.5422,17.2378,17.4582,44400.0
2009-03-26 15:30:00,33.27,33.59,33.12,33.55,108800.0,17.4582,17.6261,17.3795,17.6051,108800.0
2009-03-26 15:40:00,33.53,34.02,33.53,33.77,149000.0,17.5946,17.8518,17.5946,17.7206,149000.0
2009-03-26 15:50:00,33.77,34.06,33.5,33.78,310400.0,17.7206,17.8728,17.5789,17.7258,310400.0
2009-03-27 09:30:00,32.75,33.61,32.17,32.53,68100.0,17.1853,17.6366,16.881,17.0699,68100.0
2009-03-27 09:40:00,32.51,32.76,32.23,32.76,32200.0,17.0594,17.1906,16.9125,17.1906,32200.0
2009-03-27 09:50:00,32.67,32.68,32.33,32.59,34100.0,17.1434,17.1486,16.9649,17.1014,34100.0
2009-03-27 10:00:00,32.59,32.99,32.52,32.63,56300.0,17.1014,17.3113,17.0646,17.1224,56300.0
2009-03-27 10:10:00,32.6,32.74,32.58,32.74,23700.0,17.1066,17.1801,17.0961,17.1801,23700.0
2009-03-27 10:20:00,32.74,33.22,32.73,33.17,20700.0,17.1801,17.432,17.1748,17.4057,20700.0
2009-03-27 10:30:00,33.2,33.42,33.15,33.36,27700.0,17.4215,17.5369,17.3952,17.5054,27700.0
2009-03-27 10:40:00,33.38,33.49,33.13,33.24,19000.0,17.5159,17.5736,17.3847,17.4425,19000.0
2009-03-27 10:50:00,33.25,33.41,33.24,33.37,22100.0,17.4477,17.5317,17.4425,17.5107,22100.0
2009-03-27 11:00:00,33.36,33.66,33.29,33.66,37400.0,17.5054,17.6629,17.4687,17.6629,37400.0
2009-03-27 11:10:00,33.63,33.88,33.63,33.76,86200.0,17.6471,17.7783,17.6471,17.7153,86200.0
2009-03-27 11:20:00,33.78,33.85,33.64,33.65,18300.0,17.7258,17.7626,17.6524,17.6576,18300.0
2009-03-27 11:30:00,33.67,33.75,33.49,33.55,24100.0,17.6681,17.7101,17.5736,17.6051,24100.0
2009-03-27 11:40:00,33.56,33.71,33.52,33.63,21600.0,17.6104,17.6891,17.5894,17.6471,21600.0
2009-03-27 11:50:00,33.61,33.66,33.53,33.57,15800.0,17.6366,17.6629,17.5946,17.6156,15800.0
2009-03-27 12:00:00,33.58,33.6,33.41,33.51,21100.0,17.6209,17.6314,17.5317,17.5841,21100.0
2009-03-27 12:10:00,33.51,33.54,33.29,33.34,17900.0,17.5841,17.5999,17.4687,17.4949,17900.0
2009-03-27 12:20:00,33.37,33.4,33.22,33.36,22400.0,17.5107,17.5264,17.432,17.5054,22400.0
2009-03-27 12:30:00,33.38,33.49,33.31,33.44,10900.0,17.5159,17.5736,17.4792,17.5474,10900.0
2009-03-27 12:40:00,33.44,33.59,33.4,33.56,9400.0,17.5474,17.6261,17.5264,17.6104,9400.0
2009-03-27 12:50:00,33.56,33.75,33.56,33.74,28500.0,17.6104,17.7101,17.6104,17.7048,28500.0
2009-03-27 13:00:00,33.71,33.79,33.45,33.45,29200.0,17.6891,17.7311,17.5527,17.5527,29200.0
2009-03-27 13:10:00,33.49,33.5,33.27,33.4,21400.0,17.5736,17.5789,17.4582,17.5264,21400.0
2009-03-27 13:20:00,33.4,33.56,33.3,33.5,20800.0,17.5264,17.6104,17.4739,17.5789,20800.0
2009-03-27 13:30:00,33.48,33.71,33.41,33.46,18100.0,17.5684,17.6891,17.5317,17.5579,18100.0
2009-03-27 13:40:00,33.46,33.5,33.05,33.4,43000.0,17.5579,17.5789,17.3428,17.5264,43000.0
2009-03-27 13:50:00,33.39,33.39,33.17,33.35,26900.0,17.5212,17.5212,17.4057,17.5002,26900.0
2009-03-27 14:00:00,33.35,33.37,33.19,33.27,23100.0,17.5002,17.5107,17.4162,17.4582,23100.0
2009-03-27 14:10:00,33.28,33.45,33.26,33.36,18200.0,17.4635,17.5527,17.453,17.5054,18200.0
2009-03-27 14:20:00,33.36,33.72,33.33,33.46,27500.0,17.5054,17.6943,17.4897,17.5579,27500.0
2009-03-27 14:30:00,33.46,33.46,33.23,33.28,20100.0,17.5579,17.5579,17.4372,17.4635,20100.0
2009-03-27 14:40:00,33.3,33.44,33.15,33.29,23700.0,17.4739,17.5474,17.3952,17.4687,23700.0
2009-03-27 14:50:00,33.27,33.41,33.17,33.41,56000.0,17.4582,17.5317,17.4057,17.5317,56000.0
2009-03-27 15:00:00,33.41,33.65,33.39,33.54,93900.0,17.5317,17.6576,17.5212,17.5999,93900.0
2009-03-27 15:10:00,33.56,33.73,33.54,33.7,46000.0,17.6104,17.6996,17.5999,17.6838,46000.0
2009-03-27 15:20:00,33.7,33.7,33.4,33.51,42700.0,17.6838,17.6838,17.5264,17.5841,42700.0
2009-03-27 15:30:00,33.5,33.51,33.28,33.31,86400.0,17.5789,17.5841,17.4635,17.4792,86400.0
2009-03-27 15:40:00,33.32,33.35,33.22,33.29,222400.0,17.4844,17.5002,17.432,17.4687,222400.0
2009-03-27 15:50:00,33.27,33.54,32.97,33.03,364500.0,17.4582,17.5999,17.3008,17.3323,364500.0
2009-03-30 09:30:00,32.21,32.6,31.74,31.89,59000.0,16.902,17.1066,16.6553,16.7341,59000.0
2009-03-30 09:40:00,31.94,32.14,31.78,32.1,48100.0,16.7603,16.8652,16.6763,16.8443,48100.0
2009-03-30 09:50:00,32.1,32.16,31.85,32.07,21700.0,16.8443,16.8757,16.7131,16.8285,21700.0
2009-03-30 10:00:00,32.07,32.49,32.0,32.43,18500.0,16.8285,17.0489,16.7918,17.0174,18500.0
2009-03-30 10:10:00,32.45,32.6,32.32,32.38,15700.0,17.0279,17.1066,16.9597,16.9912,15700.0
2009-03-30 10:20:00,32.37,32.52,32.2,32.41,18000.0,16.9859,17.0646,16.8967,17.0069,18000.0
2009-03-30 10:30:00,32.41,32.42,32.0,32.11,32600.0,17.0069,17.0122,16.7918,16.8495,32600.0
2009-03-30 10:40:00,32.11,32.13,31.97,32.0,21800.0,16.8495,16.86,16.776,16.7918,21800.0
2009-03-30 10:50:00,32.01,32.15,31.99,32.08,20600.0,16.797,16.8705,16.7865,16.8338,20600.0
2009-03-30 11:00:00,32.12,32.26,32.03,32.1,16600.0,16.8547,16.9282,16.8075,16.8443,16600.0
2009-03-30 11:10:00,32.09,32.15,31.89,31.96,26400.0,16.839,16.8705,16.7341,16.7708,26400.0
2009-03-30 11:20:00,31.93,32.06,31.91,32.05,23700.0,16.755,16.8233,16.7446,16.818,23700.0
2009-03-30 11:30:00,32.03,32.2,31.99,32.19,25800.0,16.8075,16.8967,16.7865,16.8915,25800.0
2009-03-30 11:40:00,32.19,32.37,32.12,32.13,11600.0,16.8915,16.9859,16.8547,16.86,11600.0
2009-03-30 11:50:00,32.13,32.19,32.03,32.19,21500.0,16.86,16.8915,16.8075,16.8915,21500.0
2009-03-30 12:00:00,32.2,32.26,32.16,32.22,6700.0,16.8967,16.9282,16.8757,16.9072,6700.0
2009-03-30 12:10:00,32.19,32.44,32.19,32.44,37000.0,16.8915,17.0227,16.8915,17.0227,37000.0
2009-03-30 12:20:00,32.43,32.44,32.2,32.24,22200.0,17.0174,17.0227,16.8967,16.9177,22200.0
2009-03-30 12:30:00,32.24,32.38,32.21,32.37,16300.0,16.9177,16.9912,16.902,16.9859,16300.0
2009-03-30 12:40:00,32.37,32.38,32.24,32.26,14900.0,16.9859,16.9912,16.9177,16.9282,14900.0
2009-03-30 12:50:00,32.25,32.26,32.15,32.18,8400.0,16.923,16.9282,16.8705,16.8862,8400.0
2009-03-30 13:00:00,32.2,32.21,32.05,32.09,10400.0,16.8967,16.902,16.818,16.839,10400.0
2009-03-30 13:10:00,32.06,32.27,32.06,32.24,34400.0,16.8233,16.9335,16.8233,16.9177,34400.0
2009-03-30 13:20:00,32.26,32.66,32.25,32.58,61000.0,16.9282,17.1381,16.923,17.0961,61000.0
2009-03-30 13:30:00,32.57,32.57,32.28,32.28,9600.0,17.0909,17.0909,16.9387,16.9387,9600.0
2009-03-30 13:40:00,32.3,32.32,32.22,32.31,12400.0,16.9492,16.9597,16.9072,16.9545,12400.0
2009-03-30 13:50:00,32.29,32.32,32.26,32.28,9800.0,16.944,16.9597,16.9282,16.9387,9800.0
2009-03-30 14:00:00,32.27,32.32,32.2,32.22,20700.0,16.9335,16.9597,16.8967,16.9072,20700.0
2009-03-30 14:10:00,32.22,32.51,32.2,32.45,54200.0,16.9072,17.0594,16.8967,17.0279,54200.0
2009-03-30 14:20:00,32.48,32.48,32.24,32.4,72300.0,17.0437,17.0437,16.9177,17.0017,72300.0
2009-03-30 14:30:00,32.4,32.66,32.38,32.42,32800.0,17.0017,17.1381,16.9912,17.0122,32800.0
2009-03-30 14:40:00,32.4,32.58,32.26,32.55,39000.0,17.0017,17.0961,16.9282,17.0804,39000.0
2009-03-30 14:50:00,32.55,32.59,32.23,32.23,45500.0,17.0804,17.1014,16.9125,16.9125,45500.0
2009-03-30 15:00:00,32.22,32.31,32.05,32.31,70300.0,16.9072,16.9545,16.818,16.9545,70300.0
2009-03-30 15:10:00,32.3,32.53,32.15,32.19,83300.0,16.9492,17.0699,16.8705,16.8915,83300.0
2009-03-30 15:20:00,32.2,32.32,32.0,32.01,80200.0,16.8967,16.9597,16.7918,16.797,80200.0
2009-03-30 15:30:00,32.0,32.09,31.74,31.74,94700.0,16.7918,16.839,16.6553,16.6553,94700.0
2009-03-30 15:40:00,31.74,31.93,31.66,31.76,147400.0,16.6553,16.755,16.6134,16.6658,147400.0
2009-03-30 15:50:00,31.76,32.05,31.7,31.75,308400.0,16.6658,16.818,16.6344,16.6606,308400.0
2009-03-31 09:30:00,32.09,32.68,31.89,32.0,30300.0,16.839,17.1486,16.7341,16.7918,30300.0
2009-03-31 09:40:00,32.03,32.03,31.49,31.69,35100.0,16.8075,16.8075,16.5242,16.6291,35100.0
2009-03-31 09:50:00,31.7,31.81,31.56,31.65,23600.0,16.6344,16.6921,16.5609,16.6081,23600.0
2009-03-31 10:00:00,31.58,31.9,31.5,31.8,34100.0,16.5714,16.7393,16.5294,16.6868,34100.0
2009-03-31 10:10:00,31.82,31.85,31.53,31.72,19300.0,16.6973,16.7131,16.5452,16.6449,19300.0
2009-03-31 10:20:00,31.72,31.81,31.65,31.74,28600.0,16.6449,16.6921,16.6081,16.6553,28600.0
2009-03-31 10:30:00,31.75,31.84,31.58,31.65,22000.0,16.6606,16.7078,16.5714,16.6081,22000.0
2009-03-31 10:40:00,31.64,31.96,31.63,31.89,11100.0,16.6029,16.7708,16.5976,16.7341,11100.0
2009-03-31 10:50:00,31.9,31.93,31.81,31.84,16800.0,16.7393,16.755,16.6921,16.7078,16800.0
2009-03-31 11:00:00,31.88,31.95,31.81,31.85,14500.0,16.7288,16.7655,16.6921,16.7131,14500.0
2009-03-31 11:10:00,31.83,31.87,31.73,31.81,22800.0,16.7026,16.7236,16.6501,16.6921,22800.0
2009-03-31 11:20:00,31.83,31.93,31.72,31.84,17200.0,16.7026,16.755,16.6449,16.7078,17200.0
2009-03-31 11:30:00,31.85,31.89,31.71,31.79,9200.0,16.7131,16.7341,16.6396,16.6816,9200.0
2009-03-31 11:40:00,31.75,31.86,31.69,31.76,10800.0,16.6606,16.7183,16.6291,16.6658,10800.0
2009-03-31 11:50:00,31.74,31.89,31.69,31.89,7100.0,16.6553,16.7341,16.6291,16.7341,7100.0
2009-03-31 12:00:00,31.89,31.97,31.75,31.75,9300.0,16.7341,16.776,16.6606,16.6606,9300.0
2009-03-31 12:10:00,31.75,31.93,31.71,31.74,7500.0,16.6606,16.755,16.6396,16.6553,7500.0
2009-03-31 12:20:00,31.76,31.84,31.7,31.7,10200.0,16.6658,16.7078,16.6344,16.6344,10200.0
2009-03-31 12:30:00,31.74,31.85,31.7,31.84,12000.0,16.6553,16.7131,16.6344,16.7078,12000.0
2009-03-31 12:40:00,31.87,32.02,31.87,32.02,8400.0,16.7236,16.8023,16.7236,16.8023,8400.0
2009-03-31 12:50:00,32.02,32.2,32.01,32.2,20800.0,16.8023,16.8967,16.797,16.8967,20800.0
2009-03-31 13:00:00,32.22,32.25,32.08,32.23,12900.0,16.9072,16.923,16.8338,16.9125,12900.0
2009-03-31 13:10:00,32.28,32.28,32.08,32.09,13000.0,16.9387,16.9387,16.8338,16.839,13000.0
2009-03-31 13:20:00,32.09,32.26,32.09,32.19,14200.0,16.839,16.9282,16.839,16.8915,14200.0
2009-03-31 13:30:00,32.26,32.48,32.26,32.42,17600.0,16.9282,17.0437,16.9282,17.0122,17600.0
2009-03-31 13:40:00,32.42,32.47,32.34,32.44,26200.0,17.0122,17.0384,16.9702,17.0227,26200.0
2009-03-31 13:50:00,32.44,32.69,32.27,32.69,45000.0,17.0227,17.1539,16.9335,17.1539,45000.0
2009-03-31 14:00:00,32.69,32.79,32.57,32.76,63100.0,17.1539,17.2063,17.0909,17.1906,63100.0
2009-03-31 14:10:00,32.77,33.12,32.66,33.04,64500.0,17.1958,17.3795,17.1381,17.3375,64500.0
2009-03-31 14:20:00,33.07,33.22,32.88,33.18,55900.0,17.3533,17.432,17.2536,17.411,55900.0
2009-03-31 14:30:00,33.19,33.48,33.18,33.48,112900.0,17.4162,17.5684,17.411,17.5684,112900.0
2009-03-31 14:40:00,33.49,33.51,33.24,33.37,49800.0,17.5736,17.5841,17.4425,17.5107,49800.0
2009-03-31 14:50:00,33.38,33.43,33.0,33.0,42100.0,17.5159,17.5422,17.3165,17.3165,42100.0
2009-03-31 15:00:00,33.02,33.04,32.78,32.92,28600.0,17.327,17.3375,17.2011,17.2745,28600.0
2009-03-31 15:10:00,32.95,33.02,32.73,32.93,35600.0,17.2903,17.327,17.1748,17.2798,35600.0
2009-03-31 15:20:00,32.9,33.15,32.85,33.11,67000.0,17.264,17.3952,17.2378,17.3742,67000.0
2009-03-31 15:30:00,33.11,33.11,32.57,32.86,80700.0,17.3742,17.3742,17.0909,17.2431,80700.0
2009-03-31 15:40:00,32.84,33.1,32.54,32.72,150700.0,17.2326,17.369,17.0751,17.1696,150700.0
2009-03-31 15:50:00,32.74,33.37,32.72,33.15,486000.0,17.1801,17.5107,17.1696,17.3952,486000.0
2009-04-01 09:30:00,32.3,32.95,32.14,32.9,40600.0,16.9492,17.2903,16.8652,17.264,40600.0
2009-04-01 09:40:00,32.9,32.99,32.66,32.68,25000.0,17.264,17.3113,17.1381,17.1486,25000.0
2009-04-01 09:50:00,32.7,32.93,32.62,32.82,22700.0,17.1591,17.2798,17.1171,17.2221,22700.0
2009-04-01 10:00:00,32.82,33.39,32.82,33.16,41000.0,17.2221,17.5212,17.2221,17.4005,41000.0
2009-04-01 10:10:00,33.14,33.71,33.14,33.65,31100.0,17.39,17.6891,17.39,17.6576,31100.0
2009-04-01 10:20:00,33.64,33.83,33.12,33.25,35400.0,17.6524,17.7521,17.3795,17.4477,35400.0
2009-04-01 10:30:00,33.21,33.52,33.11,33.5,19500.0,17.4267,17.5894,17.3742,17.5789,19500.0
2009-04-01 10:40:00,33.54,33.59,33.14,33.28,22700.0,17.5999,17.6261,17.39,17.4635,22700.0
2009-04-01 10:50:00,33.33,33.46,33.13,33.13,14500.0,17.4897,17.5579,17.3847,17.3847,14500.0
2009-04-01 11:00:00,33.15,33.33,33.06,33.21,13000.0,17.3952,17.4897,17.348,17.4267,13000.0
2009-04-01 11:10:00,33.2,33.21,32.78,32.93,21000.0,17.4215,17.4267,17.2011,17.2798,21000.0
2009-04-01 11:20:00,32.97,33.09,32.85,33.07,10500.0,17.3008,17.3637,17.2378,17.3533,10500.0
2009-04-01 11:30:00,33.07,33.3,33.01,33.27,17400.0,17.3533,17.4739,17.3218,17.4582,17400.0
2009-04-01 11:40:00,33.28,33.38,33.01,33.07,16900.0,17.4635,17.5159,17.3218,17.3533,16900.0
2009-04-01 11:50:00,33.11,33.22,33.02,33.08,21900.0,17.3742,17.432,17.327,17.3585,21900.0
2009-04-01 12:00:00,33.1,33.11,32.96,33.06,11300.0,17.369,17.3742,17.2955,17.348,11300.0
2009-04-01 12:10:00,33.05,33.1,32.9,32.9,17900.0,17.3428,17.369,17.264,17.264,17900.0
2009-04-01 12:20:00,32.89,32.9,32.68,32.7,21400.0,17.2588,17.264,17.1486,17.1591,21400.0
2009-04-01 12:30:00,32.73,32.74,32.47,32.51,12300.0,17.1748,17.1801,17.0384,17.0594,12300.0
2009-04-01 12:40:00,32.52,32.57,32.24,32.38,13100.0,17.0646,17.0909,16.9177,16.9912,13100.0
2009-04-01 12:50:00,32.38,32.52,32.16,32.34,15900.0,16.9912,17.0646,16.8757,16.9702,15900.0
2009-04-01 13:00:00,32.31,32.49,32.22,32.39,16400.0,16.9545,17.0489,16.9072,16.9964,16400.0
2009-04-01 13:10:00,32.41,32.44,32.25,32.25,19600.0,17.0069,17.0227,16.923,16.923,19600.0
2009-04-01 13:20:00,32.29,32.63,32.26,32.57,13900.0,16.944,17.1224,16.9282,17.0909,13900.0
2009-04-01 13:30:00,32.56,32.68,32.36,32.59,21300.0,17.0856,17.1486,16.9807,17.1014,21300.0
2009-04-01 13:40:00,32.59,33.07,32.59,32.8,20000.0,17.1014,17.3533,17.1014,17.2116,20000.0
2009-04-01 13:50:00,32.78,33.04,32.77,33.0,9700.0,17.2011,17.3375,17.1958,17.3165,9700.0
2009-04-01 14:00:00,33.02,33.1,32.88,32.96,71700.0,17.327,17.369,17.2536,17.2955,71700.0
2009-04-01 14:10:00,32.94,32.97,32.79,32.82,11800.0,17.285,17.3008,17.2063,17.2221,11800.0
2009-04-01 14:20:00,32.78,32.94,32.67,32.93,16600.0,17.2011,17.285,17.1434,17.2798,16600.0
2009-04-01 14:30:00,32.92,33.08,32.9,33.04,23800.0,17.2745,17.3585,17.264,17.3375,23800.0
2009-04-01 14:40:00,33.07,33.08,32.63,32.9,22300.0,17.3533,17.3585,17.1224,17.264,22300.0
2009-04-01 14:50:00,32.89,33.09,32.89,33.03,25900.0,17.2588,17.3637,17.2588,17.3323,25900.0
2009-04-01 15:00:00,33.05,33.05,32.72,32.86,39200.0,17.3428,17.3428,17.1696,17.2431,39200.0
2009-04-01 15:10:00,32.89,32.93,32.56,32.81,40200.0,17.2588,17.2798,17.0856,17.2168,40200.0
2009-04-01 15:20:00,32.83,32.88,32.62,32.82,50100.0,17.2273,17.2536,17.1171,17.2221,50100.0
2009-04-01 15:30:00,32.84,33.29,32.6,33.25,46200.0,17.2326,17.4687,17.1066,17.4477,46200.0
2009-04-01 15:40:00,33.25,33.46,33.25,33.37,75400.0,17.4477,17.5579,17.4477,17.5107,75400.0
2009-04-01 15:50:00,33.35,33.61,32.74,32.97,203400.0,17.5002,17.6366,17.1801,17.3008,203400.0
2009-04-02 09:30:00,34.3,34.33,33.3,33.51,42100.0,17.9987,18.0144,17.4739,17.5841,42100.0
2009-04-02 09:40:00,33.47,33.57,33.29,33.44,36300.0,17.5632,17.6156,17.4687,17.5474,36300.0
2009-04-02 09:50:00,33.45,33.67,33.3,33.52,38000.0,17.5527,17.6681,17.4739,17.5894,38000.0
2009-04-02 10:00:00,33.53,33.66,33.43,33.63,40000.0,17.5946,17.6629,17.5422,17.6471,40000.0
2009-04-02 10:10:00,33.63,33.74,33.49,33.65,30500.0,17.6471,17.7048,17.5736,17.6576,30500.0
2009-04-02 10:20:00,33.62,33.7,33.41,33.57,32000.0,17.6419,17.6838,17.5317,17.6156,32000.0
2009-04-02 10:30:00,33.56,33.69,33.48,33.65,30000.0,17.6104,17.6786,17.5684,17.6576,30000.0
2009-04-02 10:40:00,33.68,33.8,33.66,33.79,26500.0,17.6733,17.7363,17.6629,17.7311,26500.0
2009-04-02 10:50:00,33.8,34.0,33.77,33.93,35500.0,17.7363,17.8413,17.7206,17.8045,35500.0
2009-04-02 11:00:00,33.89,34.24,33.81,34.19,63300.0,17.7835,17.9672,17.7416,17.941,63300.0
2009-04-02 11:10:00,34.15,34.47,34.08,34.47,91400.0,17.92,18.0879,17.8832,18.0879,91400.0
2009-04-02 11:20:00,34.48,34.49,34.38,34.45,27500.0,18.0931,18.0984,18.0407,18.0774,27500.0
2009-04-02 11:30:00,34.44,34.49,34.39,34.48,23800.0,18.0722,18.0984,18.0459,18.0931,23800.0
2009-04-02 11:40:00,34.48,34.51,34.38,34.47,29200.0,18.0931,18.1089,18.0407,18.0879,29200.0
2009-04-02 11:50:00,34.46,34.5,34.3,34.47,20300.0,18.0826,18.1036,17.9987,18.0879,20300.0
2009-04-02 12:00:00,34.47,34.6,34.28,34.6,26400.0,18.0879,18.1561,17.9882,18.1561,26400.0
2009-04-02 12:10:00,34.6,34.84,34.5,34.84,34800.0,18.1561,18.2821,18.1036,18.2821,34800.0
2009-04-02 12:20:00,34.83,35.02,34.8,34.91,33600.0,18.2768,18.3765,18.2611,18.3188,33600.0
2009-04-02 12:30:00,34.92,35.06,34.84,34.91,40900.0,18.324,18.3975,18.2821,18.3188,40900.0
2009-04-02 12:40:00,34.88,35.05,34.74,34.83,38500.0,18.303,18.3922,18.2296,18.2768,38500.0
2009-04-02 12:50:00,34.87,35.02,34.85,34.99,39300.0,18.2978,18.3765,18.2873,18.3608,39300.0
2009-04-02 13:00:00,34.99,35.04,34.8,34.94,23800.0,18.3608,18.387,18.2611,18.3345,23800.0
2009-04-02 13:10:00,34.92,34.94,34.69,34.85,24600.0,18.324,18.3345,18.2033,18.2873,24600.0
2009-04-02 13:20:00,34.84,34.86,34.65,34.76,56400.0,18.2821,18.2925,18.1823,18.2401,56400.0
2009-04-02 13:30:00,34.77,34.93,34.66,34.67,32300.0,18.2453,18.3293,18.1876,18.1928,32300.0
2009-04-02 13:40:00,34.68,34.87,34.54,34.86,28000.0,18.1981,18.2978,18.1246,18.2925,28000.0
2009-04-02 13:50:00,34.85,34.92,34.6,34.73,38200.0,18.2873,18.324,18.1561,18.2243,38200.0
2009-04-02 14:00:00,34.74,35.04,34.69,34.88,46000.0,18.2296,18.387,18.2033,18.303,46000.0
2009-04-02 14:10:00,34.9,34.99,34.89,34.94,25700.0,18.3135,18.3608,18.3083,18.3345,25700.0
2009-04-02 14:20:00,34.94,35.31,34.94,35.23,32500.0,18.3345,18.5287,18.3345,18.4867,32500.0
2009-04-02 14:30:00,35.31,35.4,35.27,35.37,43800.0,18.5287,18.5759,18.5077,18.5602,43800.0
2009-04-02 14:40:00,35.39,35.45,35.31,35.37,59100.0,18.5707,18.6021,18.5287,18.5602,59100.0
2009-04-02 14:50:00,35.39,35.44,35.1,35.29,60300.0,18.5707,18.5969,18.4185,18.5182,60300.0
2009-04-02 15:00:00,35.32,35.4,35.11,35.21,66000.0,18.5339,18.5759,18.4237,18.4762,66000.0
2009-04-02 15:10:00,35.25,35.29,35.01,35.1,87700.0,18.4972,18.5182,18.3713,18.4185,87700.0
2009-04-02 15:20:00,35.1,35.44,35.03,35.39,129100.0,18.4185,18.5969,18.3818,18.5707,129100.0
2009-04-02 15:30:00,35.39,35.64,35.38,35.61,117800.0,18.5707,18.7018,18.5654,18.6861,117800.0
2009-04-02 15:40:00,35.63,35.83,35.55,35.77,207900.0,18.6966,18.8015,18.6546,18.7701,207900.0
2009-04-02 15:50:00,35.76,35.79,34.88,35.24,494900.0,18.7648,18.7806,18.303,18.4919,494900.0
2009-04-03 09:30:00,35.36,35.6,35.03,35.11,23900.0,18.5549,18.6809,18.3818,18.4237,23900.0
2009-04-03 09:40:00,35.12,35.32,34.93,35.18,43500.0,18.429,18.5339,18.3293,18.4605,43500.0
2009-04-03 09:50:00,35.15,35.3,34.9,35.06,38800.0,18.4447,18.5234,18.3135,18.3975,38800.0
2009-04-03 10:00:00,35.06,35.2,34.85,35.0,35900.0,18.3975,18.471,18.2873,18.366,35900.0
2009-04-03 10:10:00,34.98,35.13,34.96,35.01,31500.0,18.3555,18.4342,18.345,18.3713,31500.0
2009-04-03 10:20:00,35.05,35.13,35.02,35.13,21100.0,18.3922,18.4342,18.3765,18.4342,21100.0
2009-04-03 10:30:00,35.13,35.34,35.11,35.15,25100.0,18.4342,18.5444,18.4237,18.4447,25100.0
2009-04-03 10:40:00,35.19,35.24,35.04,35.2,22800.0,18.4657,18.4919,18.387,18.471,22800.0
2009-04-03 10:50:00,35.22,35.37,35.17,35.26,21300.0,18.4815,18.5602,18.4552,18.5024,21300.0
2009-04-03 11:00:00,35.28,35.4,35.23,35.4,16100.0,18.5129,18.5759,18.4867,18.5759,16100.0
2009-04-03 11:10:00,35.38,35.38,35.2,35.27,15800.0,18.5654,18.5654,18.471,18.5077,15800.0
2009-04-03 11:20:00,35.25,35.34,35.17,35.27,12100.0,18.4972,18.5444,18.4552,18.5077,12100.0
2009-04-03 11:30:00,35.27,35.7,35.26,35.58,30800.0,18.5077,18.7333,18.5024,18.6704,30800.0
2009-04-03 11:40:00,35.62,35.79,35.58,35.76,17000.0,18.6913,18.7806,18.6704,18.7648,17000.0
2009-04-03 11:50:00,35.76,36.0,35.76,35.95,47700.0,18.7648,18.8908,18.7648,18.8645,47700.0
2009-04-03 12:00:00,35.94,36.43,35.93,36.3,64800.0,18.8593,19.1164,18.854,19.0482,64800.0
2009-04-03 12:10:00,36.3,36.49,36.12,36.15,32900.0,19.0482,19.1479,18.9537,18.9695,32900.0
2009-04-03 12:20:00,36.13,36.14,36.0,36.03,18700.0,18.959,18.9642,18.8908,18.9065,18700.0
2009-04-03 12:30:00,36.03,36.04,35.74,35.83,34800.0,18.9065,18.9117,18.7543,18.8015,34800.0
2009-04-03 12:40:00,35.83,35.92,35.66,35.66,26500.0,18.8015,18.8488,18.7123,18.7123,26500.0
2009-04-03 12:50:00,35.65,35.69,35.56,35.68,23300.0,18.7071,18.7281,18.6599,18.7228,23300.0
2009-04-03 13:00:00,35.68,35.8,35.59,35.68,40100.0,18.7228,18.7858,18.6756,18.7228,40100.0
2009-04-03 13:10:00,35.65,35.73,35.5,35.71,24300.0,18.7071,18.7491,18.6284,18.7386,24300.0
2009-04-03 13:20:00,35.73,35.78,35.63,35.76,26700.0,18.7491,18.7753,18.6966,18.7648,26700.0
2009-04-03 13:30:00,35.79,36.01,35.77,35.99,58400.0,18.7806,18.896,18.7701,18.8855,58400.0
2009-04-03 13:40:00,35.99,36.17,35.97,36.13,36200.0,18.8855,18.98,18.875,18.959,36200.0
2009-04-03 13:50:00,36.12,36.84,36.1,36.8,53800.0,18.9537,19.3315,18.9432,19.3105,53800.0
2009-04-03 14:00:00,36.83,37.0,36.74,36.98,82800.0,19.3263,19.4155,19.2791,19.405,82800.0
2009-04-03 14:10:00,36.96,37.09,36.9,36.93,118500.0,19.3945,19.4627,19.363,19.3788,118500.0
2009-04-03 14:20:00,36.93,37.22,36.91,37.22,58600.0,19.3788,19.5309,19.3683,19.5309,58600.0
2009-04-03 14:30:00,37.22,37.56,37.14,37.46,62700.0,19.5309,19.7094,19.489,19.6569,62700.0
2009-04-03 14:40:00,37.5,37.58,37.09,37.09,82200.0,19.6779,19.7198,19.4627,19.4627,82200.0
2009-04-03 14:50:00,37.12,37.31,37.11,37.3,62300.0,19.4785,19.5782,19.4732,19.5729,62300.0
2009-04-03 15:00:00,37.29,37.37,37.01,37.1,91400.0,19.5677,19.6097,19.4207,19.468,91400.0
2009-04-03 15:10:00,37.13,37.32,37.11,37.32,96600.0,19.4837,19.5834,19.4732,19.5834,96600.0
2009-04-03 15:20:00,37.33,37.71,37.28,37.59,97300.0,19.5887,19.7881,19.5624,19.7251,97300.0
2009-04-03 15:30:00,37.61,38.0,37.58,37.61,176800.0,19.7356,19.9402,19.7198,19.7356,176800.0
2009-04-03 15:40:00,37.6,38.2,37.6,38.02,159900.0,19.7303,20.0452,19.7303,19.9507,159900.0
2009-04-03 15:50:00,38.03,38.73,38.03,38.54,646600.0,19.956,20.3233,19.956,20.2236,646600.0
2009-04-06 09:30:00,38.58,38.58,36.3,36.38,296000.0,20.2446,20.2446,19.0482,19.0902,296000.0
2009-04-06 09:40:00,36.3,37.24,36.3,36.9,202500.0,19.0482,19.5414,19.0482,19.363,202500.0
2009-04-06 09:50:00,36.94,37.6,36.94,37.6,120300.0,19.384,19.7303,19.384,19.7303,120300.0
2009-04-06 10:00:00,37.53,37.92,37.49,37.7,70400.0,19.6936,19.8983,19.6726,19.7828,70400.0
2009-04-06 10:10:00,37.69,37.73,37.28,37.38,79900.0,19.7776,19.7986,19.5624,19.6149,79900.0
2009-04-06 10:20:00,37.31,37.71,37.2,37.51,31400.0,19.5782,19.7881,19.5204,19.6831,31400.0
2009-04-06 10:30:00,37.49,37.62,37.39,37.62,54200.0,19.6726,19.7408,19.6201,19.7408,54200.0
2009-04-06 10:40:00,37.63,38.02,37.61,37.78,46400.0,19.7461,19.9507,19.7356,19.8248,46400.0
2009-04-06 10:50:00,37.77,37.8,37.47,37.66,40800.0,19.8195,19.8353,19.6621,19.7618,40800.0
2009-04-06 11:00:00,37.62,37.64,37.26,37.42,43800.0,19.7408,19.7513,19.5519,19.6359,43800.0
2009-04-06 11:10:00,37.43,37.5,37.17,37.33,34500.0,19.6411,19.6779,19.5047,19.5887,34500.0
2009-04-06 11:20:00,37.33,37.33,37.1,37.15,19100.0,19.5887,19.5887,19.468,19.4942,19100.0
2009-04-06 11:30:00,37.11,37.13,36.88,36.88,26500.0,19.4732,19.4837,19.3525,19.3525,26500.0
2009-04-06 11:40:00,36.89,37.06,36.84,36.97,25100.0,19.3578,19.447,19.3315,19.3998,25100.0
2009-04-06 11:50:00,36.97,36.98,36.67,36.77,29600.0,19.3998,19.405,19.2423,19.2948,29600.0
2009-04-06 12:00:00,36.78,36.84,36.64,36.69,109300.0,19.3001,19.3315,19.2266,19.2528,109300.0
2009-04-06 12:10:00,36.69,36.7,36.51,36.56,19800.0,19.2528,19.2581,19.1584,19.1846,19800.0
2009-04-06 12:20:00,36.54,36.62,36.41,36.62,14100.0,19.1741,19.2161,19.1059,19.2161,14100.0
2009-04-06 12:30:00,36.62,36.68,36.41,36.44,27400.0,19.2161,19.2476,19.1059,19.1216,27400.0
2009-04-06 12:40:00,36.48,36.53,36.4,36.49,32900.0,19.1426,19.1689,19.1006,19.1479,32900.0
2009-04-06 12:50:00,36.47,36.72,36.38,36.7,48100.0,19.1374,19.2686,19.0902,19.2581,48100.0
2009-04-06 13:00:00,36.7,36.79,36.6,36.68,44100.0,19.2581,19.3053,19.2056,19.2476,44100.0
2009-04-06 13:10:00,36.68,36.79,36.45,36.46,105800.0,19.2476,19.3053,19.1269,19.1321,105800.0
2009-04-06 13:20:00,36.45,36.63,36.38,36.38,30200.0,19.1269,19.2213,19.0902,19.0902,30200.0
2009-04-06 13:30:00,36.39,36.39,36.08,36.11,29300.0,19.0954,19.0954,18.9327,18.9485,29300.0
2009-04-06 13:40:00,36.11,36.16,35.91,36.14,51900.0,18.9485,18.9747,18.8435,18.9642,51900.0
2009-04-06 13:50:00,36.13,36.2,36.05,36.15,35400.0,18.959,18.9957,18.917,18.9695,35400.0
2009-04-06 14:00:00,36.15,36.18,36.04,36.16,21800.0,18.9695,18.9852,18.9117,18.9747,21800.0
2009-04-06 14:10:00,36.22,36.3,36.01,36.17,29200.0,19.0062,19.0482,18.896,18.98,29200.0
2009-04-06 14:20:00,36.17,36.24,36.09,36.21,33400.0,18.98,19.0167,18.938,19.0009,33400.0
2009-04-06 14:30:00,36.2,36.26,36.01,36.09,36800.0,18.9957,19.0272,18.896,18.938,36800.0
2009-04-06 14:40:00,36.12,36.34,36.06,36.29,36800.0,18.9537,19.0692,18.9222,19.0429,36800.0
2009-04-06 14:50:00,36.27,36.7,36.27,36.57,44400.0,19.0324,19.2581,19.0324,19.1899,44400.0
2009-04-06 15:00:00,36.57,36.67,36.41,36.46,32900.0,19.1899,19.2423,19.1059,19.1321,32900.0
2009-04-06 15:10:00,36.46,36.68,36.35,36.55,32600.0,19.1321,19.2476,19.0744,19.1794,32600.0
2009-04-06 15:20:00,36.58,36.89,36.44,36.6,97900.0,19.1951,19.3578,19.1216,19.2056,97900.0
2009-04-06 15:30:00,36.59,36.8,36.5,36.76,102700.0,19.2004,19.3105,19.1531,19.2896,102700.0
2009-04-06 15:40:00,36.76,37.33,36.72,37.28,134200.0,19.2896,19.5887,19.2686,19.5624,134200.0
2009-04-06 15:50:00,37.3,37.68,36.7,36.79,312700.0,19.5729,19.7723,19.2581,19.3053,312700.0
2009-04-07 09:30:00,35.86,36.39,35.49,36.39,36700.0,18.8173,19.0954,18.6231,19.0954,36700.0
2009-04-07 09:40:00,36.28,36.28,35.67,36.25,20800.0,19.0377,19.0377,18.7176,19.0219,20800.0
2009-04-07 09:50:00,36.25,36.32,35.92,35.98,36100.0,19.0219,19.0587,18.8488,18.8803,36100.0
2009-04-07 10:00:00,35.95,36.04,35.55,35.61,24900.0,18.8645,18.9117,18.6546,18.6861,24900.0
2009-04-07 10:10:00,35.6,35.67,35.37,35.4,27600.0,18.6809,18.7176,18.5602,18.5759,27600.0
2009-04-07 10:20:00,35.43,35.62,35.37,35.56,24600.0,18.5916,18.6913,18.5602,18.6599,24600.0
2009-04-07 10:30:00,35.6,35.72,35.55,35.61,46900.0,18.6809,18.7438,18.6546,18.6861,46900.0
2009-04-07 10:40:00,35.61,35.64,35.43,35.55,29400.0,18.6861,18.7018,18.5916,18.6546,29400.0
2009-04-07 10:50:00,35.55,35.67,35.46,35.48,13700.0,18.6546,18.7176,18.6074,18.6179,13700.0
2009-04-07 11:00:00,35.46,35.74,35.4,35.67,18200.0,18.6074,18.7543,18.5759,18.7176,18200.0
2009-04-07 11:10:00,35.66,35.68,35.43,35.5,23800.0,18.7123,18.7228,18.5916,18.6284,23800.0
2009-04-07 11:20:00,35.49,35.55,35.4,35.44,15200.0,18.6231,18.6546,18.5759,18.5969,15200.0
2009-04-07 11:30:00,35.43,35.63,35.27,35.38,18700.0,18.5916,18.6966,18.5077,18.5654,18700.0
2009-04-07 11:40:00,35.36,35.4,35.1,35.18,23800.0,18.5549,18.5759,18.4185,18.4605,23800.0
2009-04-07 11:50:00,35.2,35.27,35.17,35.22,20900.0,18.471,18.5077,18.4552,18.4815,20900.0
2009-04-07 12:00:00,35.23,35.24,35.15,35.17,15800.0,18.4867,18.4919,18.4447,18.4552,15800.0
2009-04-07 12:10:00,35.16,35.24,35.13,35.16,15900.0,18.45,18.4919,18.4342,18.45,15900.0
2009-04-07 12:20:00,35.16,35.17,34.96,34.99,26600.0,18.45,18.4552,18.345,18.3608,26600.0
2009-04-07 12:30:00,34.96,35.07,34.94,35.02,18100.0,18.345,18.4027,18.3345,18.3765,18100.0
2009-04-07 12:40:00,35.03,35.12,35.01,35.1,14500.0,18.3818,18.429,18.3713,18.4185,14500.0
2009-04-07 12:50:00,35.12,35.2,35.06,35.09,16900.0,18.429,18.471,18.3975,18.4132,16900.0
2009-04-07 13:00:00,35.07,35.08,34.85,34.9,16400.0,18.4027,18.408,18.2873,18.3135,16400.0
2009-04-07 13:10:00,34.91,34.91,34.7,34.74,23000.0,18.3188,18.3188,18.2086,18.2296,23000.0
2009-04-07 13:20:00,34.74,34.78,34.62,34.66,23300.0,18.2296,18.2506,18.1666,18.1876,23300.0
2009-04-07 13:30:00,34.66,34.68,34.55,34.66,16700.0,18.1876,18.1981,18.1299,18.1876,16700.0
2009-04-07 13:40:00,34.65,34.92,34.63,34.7,17700.0,18.1823,18.324,18.1719,18.2086,17700.0
2009-04-07 13:50:00,34.66,34.91,34.57,34.81,16800.0,18.1876,18.3188,18.1404,18.2663,16800.0
2009-04-07 14:00:00,34.8,34.81,34.62,34.75,13400.0,18.2611,18.2663,18.1666,18.2348,13400.0
2009-04-07 14:10:00,34.73,34.93,34.66,34.66,14300.0,18.2243,18.3293,18.1876,18.1876,14300.0
2009-04-07 14:20:00,34.65,34.71,34.55,34.55,15500.0,18.1823,18.2138,18.1299,18.1299,15500.0
2009-04-07 14:30:00,34.56,34.56,34.35,34.35,22400.0,18.1351,18.1351,18.0249,18.0249,22400.0
2009-04-07 14:40:00,34.35,34.46,34.35,34.42,23200.0,18.0249,18.0826,18.0249,18.0617,23200.0
2009-04-07 14:50:00,34.42,34.6,34.39,34.6,28000.0,18.0617,18.1561,18.0459,18.1561,28000.0
2009-04-07 15:00:00,34.6,34.6,34.22,34.26,44100.0,18.1561,18.1561,17.9567,17.9777,44100.0
2009-04-07 15:10:00,34.26,34.72,34.26,34.59,71400.0,17.9777,18.2191,17.9777,18.1509,71400.0
2009-04-07 15:20:00,34.6,34.65,34.2,34.25,60000.0,18.1561,18.1823,17.9462,17.9725,60000.0
2009-04-07 15:30:00,34.22,34.24,34.0,34.17,82000.0,17.9567,17.9672,17.8413,17.9305,82000.0
2009-04-07 15:40:00,34.16,34.45,33.99,34.12,158500.0,17.9252,18.0774,17.836,17.9042,158500.0
2009-04-07 15:50:00,34.12,34.29,33.82,33.85,416500.0,17.9042,17.9934,17.7468,17.7626,416500.0
2009-04-08 09:30:00,34.42,35.2,34.22,34.73,43400.0,18.0617,18.471,17.9567,18.2243,43400.0
2009-04-08 09:40:00,34.73,34.85,34.56,34.85,44800.0,18.2243,18.2873,18.1351,18.2873,44800.0
2009-04-08 09:50:00,34.85,34.94,34.64,34.74,61700.0,18.2873,18.3345,18.1771,18.2296,61700.0
2009-04-08 10:00:00,34.74,34.93,34.68,34.8,31100.0,18.2296,18.3293,18.1981,18.2611,31100.0
2009-04-08 10:10:00,34.75,34.89,34.72,34.77,57000.0,18.2348,18.3083,18.2191,18.2453,57000.0
2009-04-08 10:20:00,34.77,34.8,34.27,34.46,60700.0,18.2453,18.2611,17.9829,18.0826,60700.0
2009-04-08 10:30:00,34.46,34.49,34.11,34.25,10000.0,18.0826,18.0984,17.899,17.9725,10000.0
2009-04-08 10:40:00,34.22,34.49,34.19,34.35,10700.0,17.9567,18.0984,17.941,18.0249,10700.0
2009-04-08 10:50:00,34.34,34.7,34.3,34.65,21700.0,18.0197,18.2086,17.9987,18.1823,21700.0
2009-04-08 11:00:00,34.7,34.84,34.49,34.57,19400.0,18.2086,18.2821,18.0984,18.1404,19400.0
2009-04-08 11:10:00,34.6,34.6,34.35,34.37,16300.0,18.1561,18.1561,18.0249,18.0354,16300.0
2009-04-08 11:20:00,34.4,34.52,34.33,34.38,22700.0,18.0512,18.1141,18.0144,18.0407,22700.0
2009-04-08 11:30:00,34.38,34.67,34.27,34.67,13100.0,18.0407,18.1928,17.9829,18.1928,13100.0
2009-04-08 11:40:00,34.64,34.69,34.49,34.51,28100.0,18.1771,18.2033,18.0984,18.1089,28100.0
2009-04-08 11:50:00,34.52,34.56,34.26,34.26,34300.0,18.1141,18.1351,17.9777,17.9777,34300.0
2009-04-08 12:00:00,34.31,34.31,34.11,34.16,12200.0,18.0039,18.0039,17.899,17.9252,12200.0
2009-04-08 12:10:00,34.19,34.24,34.0,34.06,17900.0,17.941,17.9672,17.8413,17.8728,17900.0
2009-04-08 12:20:00,34.01,34.46,34.0,34.42,23800.0,17.8465,18.0826,17.8413,18.0617,23800.0
2009-04-08 12:30:00,34.4,34.47,34.37,34.44,13200.0,18.0512,18.0879,18.0354,18.0722,13200.0
2009-04-08 12:40:00,34.44,34.73,34.44,34.59,30000.0,18.0722,18.2243,18.0722,18.1509,30000.0
2009-04-08 12:50:00,34.59,34.74,34.58,34.58,8300.0,18.1509,18.2296,18.1456,18.1456,8300.0
2009-04-08 13:00:00,34.57,34.61,34.47,34.57,34000.0,18.1404,18.1614,18.0879,18.1404,34000.0
2009-04-08 13:10:00,34.56,34.62,34.51,34.54,24600.0,18.1351,18.1666,18.1089,18.1246,24600.0
2009-04-08 13:20:00,34.52,34.78,34.52,34.78,19300.0,18.1141,18.2506,18.1141,18.2506,19300.0
2009-04-08 13:30:00,34.77,34.86,34.54,34.6,23200.0,18.2453,18.2925,18.1246,18.1561,23200.0
2009-04-08 13:40:00,34.62,34.73,34.58,34.71,22800.0,18.1666,18.2243,18.1456,18.2138,22800.0
2009-04-08 13:50:00,34.71,34.72,34.58,34.7,54000.0,18.2138,18.2191,18.1456,18.2086,54000.0
2009-04-08 14:00:00,34.68,34.73,34.42,34.46,28700.0,18.1981,18.2243,18.0617,18.0826,28700.0
2009-04-08 14:10:00,34.45,34.54,34.33,34.41,16700.0,18.0774,18.1246,18.0144,18.0564,16700.0
2009-04-08 14:20:00,34.42,34.47,34.27,34.35,12500.0,18.0617,18.0879,17.9829,18.0249,12500.0
2009-04-08 14:30:00,34.34,34.45,34.34,34.4,15900.0,18.0197,18.0774,18.0197,18.0512,15900.0
2009-04-08 14:40:00,34.43,34.52,34.33,34.51,15500.0,18.0669,18.1141,18.0144,18.1089,15500.0
2009-04-08 14:50:00,34.51,34.51,34.23,34.39,16700.0,18.1089,18.1089,17.962,18.0459,16700.0
2009-04-08 15:00:00,34.35,34.38,34.19,34.21,16700.0,18.0249,18.0407,17.941,17.9515,16700.0
2009-04-08 15:10:00,34.22,34.37,34.09,34.15,85600.0,17.9567,18.0354,17.8885,17.92,85600.0
2009-04-08 15:20:00,34.15,34.24,34.09,34.16,55400.0,17.92,17.9672,17.8885,17.9252,55400.0
2009-04-08 15:30:00,34.16,34.41,34.11,34.26,144900.0,17.9252,18.0564,17.899,17.9777,144900.0
2009-04-08 15:40:00,34.26,34.33,34.15,34.27,123700.0,17.9777,18.0144,17.92,17.9829,123700.0
2009-04-08 15:50:00,34.27,35.03,34.19,34.85,353400.0,17.9829,18.3818,17.941,18.2873,353400.0
2009-04-09 09:30:00,35.09,37.98,35.09,35.78,53100.0,18.4132,19.9297,18.4132,18.7753,53100.0
2009-04-09 09:40:00,35.77,36.18,35.6,36.13,41700.0,18.7701,18.9852,18.6809,18.959,41700.0
2009-04-09 09:50:00,36.13,36.48,36.1,36.44,38900.0,18.959,19.1426,18.9432,19.1216,38900.0
2009-04-09 10:00:00,36.48,36.5,36.36,36.41,36900.0,19.1426,19.1531,19.0797,19.1059,36900.0
2009-04-09 10:10:00,36.41,36.67,36.21,36.25,34500.0,19.1059,19.2423,19.0009,19.0219,34500.0
2009-04-09 10:20:00,36.25,36.53,36.24,36.38,16400.0,19.0219,19.1689,19.0167,19.0902,16400.0
2009-04-09 10:30:00,36.39,36.59,36.32,36.47,27200.0,19.0954,19.2004,19.0587,19.1374,27200.0
2009-04-09 10:40:00,36.45,36.45,36.11,36.22,18600.0,19.1269,19.1269,18.9485,19.0062,18600.0
2009-04-09 10:50:00,36.2,36.34,36.1,36.3,23600.0,18.9957,19.0692,18.9432,19.0482,23600.0
2009-04-09 11:00:00,36.34,36.39,36.23,36.28,11200.0,19.0692,19.0954,19.0114,19.0377,11200.0
2009-04-09 11:10:00,36.29,36.54,36.28,36.54,17800.0,19.0429,19.1741,19.0377,19.1741,17800.0
2009-04-09 11:20:00,36.52,36.59,36.29,36.42,27700.0,19.1636,19.2004,19.0429,19.1111,27700.0
2009-04-09 11:30:00,36.43,36.93,36.35,36.9,51800.0,19.1164,19.3788,19.0744,19.363,51800.0
2009-04-09 11:40:00,36.92,37.0,36.86,36.99,28200.0,19.3735,19.4155,19.342,19.4102,28200.0
2009-04-09 11:50:00,36.94,37.02,36.86,36.89,62700.0,19.384,19.426,19.342,19.3578,62700.0
2009-04-09 12:00:00,36.88,37.03,36.87,36.99,26500.0,19.3525,19.4312,19.3473,19.4102,26500.0
2009-04-09 12:10:00,36.99,37.02,36.88,37.0,20200.0,19.4102,19.426,19.3525,19.4155,20200.0
2009-04-09 12:20:00,36.99,37.04,36.89,36.94,25100.0,19.4102,19.4365,19.3578,19.384,25100.0
2009-04-09 12:30:00,36.95,37.07,36.88,37.03,14700.0,19.3893,19.4522,19.3525,19.4312,14700.0
2009-04-09 12:40:00,37.03,37.31,37.01,37.28,17900.0,19.4312,19.5782,19.4207,19.5624,17900.0
2009-04-09 12:50:00,37.28,37.41,37.23,37.24,20100.0,19.5624,19.6306,19.5362,19.5414,20100.0
2009-04-09 13:00:00,37.24,37.54,37.16,37.43,20100.0,19.5414,19.6989,19.4995,19.6411,20100.0
2009-04-09 13:10:00,37.43,37.49,37.24,37.35,14800.0,19.6411,19.6726,19.5414,19.5992,14800.0
2009-04-09 13:20:00,37.38,37.53,37.29,37.35,22800.0,19.6149,19.6936,19.5677,19.5992,22800.0
2009-04-09 13:30:00,37.39,37.47,37.26,37.31,14000.0,19.6201,19.6621,19.5519,19.5782,14000.0
2009-04-09 13:40:00,37.31,37.4,37.19,37.39,27100.0,19.5782,19.6254,19.5152,19.6201,27100.0
2009-04-09 13:50:00,37.39,37.46,37.33,37.35,20800.0,19.6201,19.6569,19.5887,19.5992,20800.0
2009-04-09 14:00:00,37.34,37.47,37.26,37.47,21400.0,19.5939,19.6621,19.5519,19.6621,21400.0
2009-04-09 14:10:00,37.49,37.49,37.17,37.28,27800.0,19.6726,19.6726,19.5047,19.5624,27800.0
2009-04-09 14:20:00,37.27,37.36,37.25,37.32,16900.0,19.5572,19.6044,19.5467,19.5834,16900.0
2009-04-09 14:30:00,37.35,37.55,37.29,37.54,22700.0,19.5992,19.7041,19.5677,19.6989,22700.0
2009-04-09 14:40:00,37.53,37.54,37.38,37.5,35100.0,19.6936,19.6989,19.6149,19.6779,35100.0
2009-04-09 14:50:00,37.48,37.51,37.21,37.39,27200.0,19.6674,19.6831,19.5257,19.6201,27200.0
2009-04-09 15:00:00,37.39,37.46,37.3,37.46,33100.0,19.6201,19.6569,19.5729,19.6569,33100.0
2009-04-09 15:10:00,37.46,37.56,37.28,37.49,47500.0,19.6569,19.7094,19.5624,19.6726,47500.0
2009-04-09 15:20:00,37.5,37.84,37.42,37.84,74500.0,19.6779,19.8563,19.6359,19.8563,74500.0
2009-04-09 15:30:00,37.84,38.05,37.59,37.94,94700.0,19.8563,19.9665,19.7251,19.9088,94700.0
2009-04-09 15:40:00,37.9,38.63,37.88,38.63,231400.0,19.8878,20.2708,19.8773,20.2708,231400.0
2009-04-09 15:50:00,38.63,38.95,38.44,38.81,769000.0,20.2708,20.4387,20.1711,20.3653,769000.0
2009-04-13 09:30:00,37.93,38.05,37.04,37.92,67100.0,19.9035,19.9665,19.4365,19.8983,67100.0
2009-04-13 09:40:00,37.8,37.91,37.45,37.74,31700.0,19.8353,19.893,19.6516,19.8038,31700.0
2009-04-13 09:50:00,37.74,37.75,37.43,37.43,21200.0,19.8038,19.8091,19.6411,19.6411,21200.0
2009-04-13 10:00:00,37.47,37.98,37.32,37.89,28500.0,19.6621,19.9297,19.5834,19.8825,28500.0
2009-04-13 10:10:00,37.95,38.93,37.94,38.71,70200.0,19.914,20.4282,19.9088,20.3128,70200.0
2009-04-13 10:20:00,38.65,38.94,38.57,38.77,19100.0,20.2813,20.4335,20.2393,20.3443,19100.0
2009-04-13 10:30:00,38.76,38.76,38.44,38.51,24400.0,20.339,20.339,20.1711,20.2079,24400.0
2009-04-13 10:40:00,38.53,38.71,38.23,38.48,31500.0,20.2184,20.3128,20.0609,20.1921,31500.0
2009-04-13 10:50:00,38.53,38.74,38.33,38.41,28000.0,20.2184,20.3285,20.1134,20.1554,28000.0
2009-04-13 11:00:00,38.39,38.45,38.04,38.07,19000.0,20.1449,20.1764,19.9612,19.977,19000.0
2009-04-13 11:10:00,38.07,38.28,38.05,38.13,21100.0,19.977,20.0872,19.9665,20.0085,21100.0
2009-04-13 11:20:00,38.13,38.37,38.0,38.2,25200.0,20.0085,20.1344,19.9402,20.0452,25200.0
2009-04-13 11:30:00,38.18,38.26,38.0,38.05,44900.0,20.0347,20.0767,19.9402,19.9665,44900.0
2009-04-13 11:40:00,38.05,38.16,37.92,38.02,26000.0,19.9665,20.0242,19.8983,19.9507,26000.0
2009-04-13 11:50:00,38.06,38.24,37.93,38.24,31700.0,19.9717,20.0662,19.9035,20.0662,31700.0
2009-04-13 12:00:00,38.24,38.25,37.94,37.97,26100.0,20.0662,20.0714,19.9088,19.9245,26100.0
2009-04-13 12:10:00,38.02,38.36,37.93,38.32,27000.0,19.9507,20.1291,19.9035,20.1082,27000.0
2009-04-13 12:20:00,38.32,38.5,38.23,38.41,38900.0,20.1082,20.2026,20.0609,20.1554,38900.0
2009-04-13 12:30:00,38.42,38.84,38.42,38.7,26100.0,20.1606,20.381,20.1606,20.3076,26100.0
2009-04-13 12:40:00,38.64,38.72,38.42,38.68,34500.0,20.2761,20.3181,20.1606,20.2971,34500.0
2009-04-13 12:50:00,38.65,38.98,38.62,38.93,28400.0,20.2813,20.4545,20.2656,20.4282,28400.0
2009-04-13 13:00:00,38.92,38.92,38.6,38.63,23500.0,20.423,20.423,20.2551,20.2708,23500.0
2009-04-13 13:10:00,38.58,38.73,38.55,38.73,9000.0,20.2446,20.3233,20.2288,20.3233,9000.0
2009-04-13 13:20:00,38.77,38.91,38.69,38.69,14600.0,20.3443,20.4178,20.3023,20.3023,14600.0
2009-04-13 13:30:00,38.69,38.98,38.69,38.9,20600.0,20.3023,20.4545,20.3023,20.4125,20600.0
2009-04-13 13:40:00,38.92,39.16,38.86,39.02,36500.0,20.423,20.5489,20.3915,20.4755,36500.0
2009-04-13 13:50:00,39.01,39.23,38.96,39.19,14700.0,20.4702,20.5857,20.444,20.5647,14700.0
2009-04-13 14:00:00,39.24,39.44,39.12,39.16,48700.0,20.5909,20.6959,20.528,20.5489,48700.0
2009-04-13 14:10:00,39.16,39.18,38.82,39.09,48300.0,20.5489,20.5594,20.3705,20.5122,48300.0
2009-04-13 14:20:00,39.08,39.09,38.8,38.89,34900.0,20.507,20.5122,20.36,20.4073,34900.0
2009-04-13 14:30:00,38.92,39.09,38.88,38.93,30900.0,20.423,20.5122,20.402,20.4282,30900.0
2009-04-13 14:40:00,38.88,39.18,38.77,38.87,43000.0,20.402,20.5594,20.3443,20.3968,43000.0
2009-04-13 14:50:00,38.91,38.97,38.77,38.82,39100.0,20.4178,20.4492,20.3443,20.3705,39100.0
2009-04-13 15:00:00,38.81,39.22,38.7,39.0,68300.0,20.3653,20.5804,20.3076,20.465,68300.0
2009-04-13 15:10:00,39.02,39.28,38.93,39.27,64100.0,20.4755,20.6119,20.4282,20.6067,64100.0
2009-04-13 15:20:00,39.27,39.41,39.07,39.27,41100.0,20.6067,20.6801,20.5017,20.6067,41100.0
2009-04-13 15:30:00,39.24,39.44,39.18,39.39,46200.0,20.5909,20.6959,20.5594,20.6696,46200.0
2009-04-13 15:40:00,39.4,39.84,39.39,39.69,111100.0,20.6749,20.9058,20.6696,20.8271,111100.0
2009-04-13 15:50:00,39.7,39.78,39.01,39.04,192200.0,20.8323,20.8743,20.4702,20.486,192200.0
2009-04-14 09:30:00,38.07,38.07,37.01,37.31,88100.0,19.977,19.977,19.4207,19.5782,88100.0
2009-04-14 09:40:00,37.28,37.69,37.23,37.69,106600.0,19.5624,19.7776,19.5362,19.7776,106600.0
2009-04-14 09:50:00,37.71,38.03,37.57,37.89,66800.0,19.7881,19.956,19.7146,19.8825,66800.0
2009-04-14 10:00:00,37.84,37.87,37.64,37.65,63000.0,19.8563,19.872,19.7513,19.7566,63000.0
2009-04-14 10:10:00,37.65,37.9,37.52,37.83,59000.0,19.7566,19.8878,19.6884,19.851,59000.0
2009-04-14 10:20:00,37.82,37.92,37.73,37.82,76100.0,19.8458,19.8983,19.7986,19.8458,76100.0
2009-04-14 10:30:00,37.8,38.14,37.78,37.98,43400.0,19.8353,20.0137,19.8248,19.9297,43400.0
2009-04-14 10:40:00,37.98,38.04,37.74,37.81,40300.0,19.9297,19.9612,19.8038,19.8405,40300.0
2009-04-14 10:50:00,37.83,37.83,37.67,37.76,23300.0,19.851,19.851,19.7671,19.8143,23300.0
2009-04-14 11:00:00,37.74,37.8,37.34,37.44,27000.0,19.8038,19.8353,19.5939,19.6464,27000.0
2009-04-14 11:10:00,37.44,37.47,37.36,37.41,27200.0,19.6464,19.6621,19.6044,19.6306,27200.0
2009-04-14 11:20:00,37.36,37.4,37.12,37.12,33800.0,19.6044,19.6254,19.4785,19.4785,33800.0
2009-04-14 11:30:00,37.13,37.22,36.99,37.04,55800.0,19.4837,19.5309,19.4102,19.4365,55800.0
2009-04-14 11:40:00,37.08,37.35,36.99,37.25,30000.0,19.4575,19.5992,19.4102,19.5467,30000.0
2009-04-14 11:50:00,37.27,37.3,37.09,37.17,29800.0,19.5572,19.5729,19.4627,19.5047,29800.0
2009-04-14 12:00:00,37.16,37.17,36.96,36.98,39600.0,19.4995,19.5047,19.3945,19.405,39600.0
2009-04-14 12:10:00,36.98,37.04,36.8,37.02,67800.0,19.405,19.4365,19.3105,19.426,67800.0
2009-04-14 12:20:00,37.0,37.19,36.89,37.05,28000.0,19.4155,19.5152,19.3578,19.4417,28000.0
2009-04-14 12:30:00,37.03,37.34,36.88,36.89,62100.0,19.4312,19.5939,19.3525,19.3578,62100.0
2009-04-14 12:40:00,36.91,36.93,36.55,36.69,88000.0,19.3683,19.3788,19.1794,19.2528,88000.0
2009-04-14 12:50:00,36.69,36.83,36.55,36.72,31900.0,19.2528,19.3263,19.1794,19.2686,31900.0
2009-04-14 13:00:00,36.73,36.82,36.55,36.67,27900.0,19.2738,19.321,19.1794,19.2423,27900.0
2009-04-14 13:10:00,36.7,36.95,36.55,36.92,38400.0,19.2581,19.3893,19.1794,19.3735,38400.0
2009-04-14 13:20:00,36.95,36.98,36.62,36.97,25000.0,19.3893,19.405,19.2161,19.3998,25000.0
2009-04-14 13:30:00,36.93,37.0,36.66,36.68,25600.0,19.3788,19.4155,19.2371,19.2476,25600.0
2009-04-14 13:40:00,36.67,36.85,36.61,36.61,34200.0,19.2423,19.3368,19.2108,19.2108,34200.0
2009-04-14 13:50:00,36.62,36.77,36.55,36.68,43600.0,19.2161,19.2948,19.1794,19.2476,43600.0
2009-04-14 14:00:00,36.67,36.68,36.34,36.39,60300.0,19.2423,19.2476,19.0692,19.0954,60300.0
2009-04-14 14:10:00,36.35,36.69,36.25,36.69,49500.0,19.0744,19.2528,19.0219,19.2528,49500.0
2009-04-14 14:20:00,36.68,36.88,36.43,36.76,59400.0,19.2476,19.3525,19.1164,19.2896,59400.0
2009-04-14 14:30:00,36.76,36.79,36.47,36.62,55600.0,19.2896,19.3053,19.1374,19.2161,55600.0
2009-04-14 14:40:00,36.66,36.75,36.51,36.67,50600.0,19.2371,19.2843,19.1584,19.2423,50600.0
2009-04-14 14:50:00,36.68,36.93,36.46,36.91,50700.0,19.2476,19.3788,19.1321,19.3683,50700.0
2009-04-14 15:00:00,36.98,37.53,36.79,36.85,177800.0,19.405,19.6936,19.3053,19.3368,177800.0
2009-04-14 15:10:00,36.87,37.03,36.7,37.01,51500.0,19.3473,19.4312,19.2581,19.4207,51500.0
2009-04-14 15:20:00,36.99,37.01,36.44,36.55,109100.0,19.4102,19.4207,19.1216,19.1794,109100.0
2009-04-14 15:30:00,36.55,36.64,36.2,36.24,125500.0,19.1794,19.2266,18.9957,19.0167,125500.0
2009-04-14 15:40:00,36.2,36.49,36.06,36.22,300400.0,18.9957,19.1479,18.9222,19.0062,300400.0
2009-04-14 15:50:00,36.27,36.3,35.53,35.55,701900.0,19.0324,19.0482,18.6441,18.6546,701900.0
2009-04-15 09:30:00,35.3,35.5,34.89,35.2,216300.0,18.5234,18.6284,18.3083,18.471,216300.0
2009-04-15 09:40:00,35.2,35.2,35.0,35.09,175400.0,18.471,18.471,18.366,18.4132,175400.0
2009-04-15 09:50:00,35.1,35.27,34.67,34.9,226000.0,18.4185,18.5077,18.1928,18.3135,226000.0
2009-04-15 10:00:00,34.9,35.1,34.86,35.06,95400.0,18.3135,18.4185,18.2925,18.3975,95400.0
2009-04-15 10:10:00,35.08,35.25,35.02,35.18,112300.0,18.408,18.4972,18.3765,18.4605,112300.0
2009-04-15 10:20:00,35.2,35.27,35.07,35.19,100600.0,18.471,18.5077,18.4027,18.4657,100600.0
2009-04-15 10:30:00,35.18,35.2,34.97,35.08,100200.0,18.4605,18.471,18.3503,18.408,100200.0
2009-04-15 10:40:00,35.08,35.18,34.85,34.92,101500.0,18.408,18.4605,18.2873,18.324,101500.0
2009-04-15 10:50:00,34.89,34.92,34.62,34.8,47600.0,18.3083,18.324,18.1666,18.2611,47600.0
2009-04-15 11:00:00,34.77,35.0,34.76,34.95,57800.0,18.2453,18.366,18.2401,18.3398,57800.0
2009-04-15 11:10:00,34.96,34.98,34.65,34.68,47400.0,18.345,18.3555,18.1823,18.1981,47400.0
2009-04-15 11:20:00,34.65,34.79,34.53,34.61,30800.0,18.1823,18.2558,18.1194,18.1614,30800.0
2009-04-15 11:30:00,34.65,35.0,34.61,34.89,26700.0,18.1823,18.366,18.1614,18.3083,26700.0
2009-04-15 11:40:00,34.9,34.98,34.71,34.98,25400.0,18.3135,18.3555,18.2138,18.3555,25400.0
2009-04-15 11:50:00,34.99,35.07,34.83,34.96,34900.0,18.3608,18.4027,18.2768,18.345,34900.0
2009-04-15 12:00:00,34.94,35.03,34.84,34.86,79600.0,18.3345,18.3818,18.2821,18.2925,79600.0
2009-04-15 12:10:00,34.86,34.87,34.69,34.74,30400.0,18.2925,18.2978,18.2033,18.2296,30400.0
2009-04-15 12:20:00,34.74,34.86,34.66,34.69,50900.0,18.2296,18.2925,18.1876,18.2033,50900.0
2009-04-15 12:30:00,34.71,34.87,34.68,34.81,27900.0,18.2138,18.2978,18.1981,18.2663,27900.0
2009-04-15 12:40:00,34.82,34.95,34.78,34.88,42800.0,18.2716,18.3398,18.2506,18.303,42800.0
2009-04-15 12:50:00,34.88,35.12,34.85,35.01,49600.0,18.303,18.429,18.2873,18.3713,49600.0
2009-04-15 13:00:00,35.04,35.07,34.91,35.01,61000.0,18.387,18.4027,18.3188,18.3713,61000.0
2009-04-15 13:10:00,35.0,35.27,34.91,35.21,75400.0,18.366,18.5077,18.3188,18.4762,75400.0
2009-04-15 13:20:00,35.21,35.32,35.16,35.32,284900.0,18.4762,18.5339,18.45,18.5339,284900.0
2009-04-15 13:30:00,35.31,35.65,35.28,35.42,79000.0,18.5287,18.7071,18.5129,18.5864,79000.0
2009-04-15 13:40:00,35.41,35.48,35.3,35.37,65500.0,18.5812,18.6179,18.5234,18.5602,65500.0
2009-04-15 13:50:00,35.38,35.49,35.27,35.4,30200.0,18.5654,18.6231,18.5077,18.5759,30200.0
2009-04-15 14:00:00,35.42,35.89,35.26,35.88,94400.0,18.5864,18.833,18.5024,18.8278,94400.0
2009-04-15 14:10:00,35.87,36.02,35.69,35.75,153400.0,18.8225,18.9012,18.7281,18.7596,153400.0
2009-04-15 14:20:00,35.74,35.87,35.64,35.71,86500.0,18.7543,18.8225,18.7018,18.7386,86500.0
2009-04-15 14:30:00,35.7,35.89,35.66,35.72,194300.0,18.7333,18.833,18.7123,18.7438,194300.0
2009-04-15 14:40:00,35.72,35.8,35.36,35.71,208400.0,18.7438,18.7858,18.5549,18.7386,208400.0
2009-04-15 14:50:00,35.7,35.78,35.63,35.74,127100.0,18.7333,18.7753,18.6966,18.7543,127100.0
2009-04-15 15:00:00,35.74,36.2,35.71,36.01,135200.0,18.7543,18.9957,18.7386,18.896,135200.0
2009-04-15 15:10:00,36.0,36.33,35.97,36.21,110000.0,18.8908,19.0639,18.875,19.0009,110000.0
2009-04-15 15:20:00,36.24,36.37,36.11,36.34,140600.0,19.0167,19.0849,18.9485,19.0692,140600.0
2009-04-15 15:30:00,36.36,36.64,36.33,36.54,232200.0,19.0797,19.2266,19.0639,19.1741,232200.0
2009-04-15 15:40:00,36.44,36.93,36.41,36.56,223100.0,19.1216,19.3788,19.1059,19.1846,223100.0
2009-04-15 15:50:00,36.54,37.18,36.47,37.0,638200.0,19.1741,19.5099,19.1374,19.4155,638200.0
2009-04-16 09:30:00,36.83,36.83,35.22,35.49,102800.0,19.3263,19.3263,18.4815,18.6231,102800.0
2009-04-16 09:40:00,35.49,35.68,35.3,35.41,64400.0,18.6231,18.7228,18.5234,18.5812,64400.0
2009-04-16 09:50:00,35.41,36.08,35.18,35.95,96400.0,18.5812,18.9327,18.4605,18.8645,96400.0
2009-04-16 10:00:00,36.06,36.23,35.4,35.58,66500.0,18.9222,19.0114,18.5759,18.6704,66500.0
2009-04-16 10:10:00,35.63,35.7,35.4,35.48,47200.0,18.6966,18.7333,18.5759,18.6179,47200.0
2009-04-16 10:20:00,35.53,35.75,35.39,35.47,80500.0,18.6441,18.7596,18.5707,18.6126,80500.0
2009-04-16 10:30:00,35.48,35.82,35.4,35.64,71400.0,18.6179,18.7963,18.5759,18.7018,71400.0
2009-04-16 10:40:00,35.61,35.7,35.44,35.7,59300.0,18.6861,18.7333,18.5969,18.7333,59300.0
2009-04-16 10:50:00,35.67,35.7,35.4,35.52,63900.0,18.7176,18.7333,18.5759,18.6389,63900.0
2009-04-16 11:00:00,35.52,35.55,35.38,35.55,50300.0,18.6389,18.6546,18.5654,18.6546,50300.0
2009-04-16 11:10:00,35.55,35.71,35.42,35.64,37800.0,18.6546,18.7386,18.5864,18.7018,37800.0
2009-04-16 11:20:00,35.66,35.89,35.58,35.85,41100.0,18.7123,18.833,18.6704,18.812,41100.0
2009-04-16 11:30:00,35.85,36.06,35.85,35.98,37500.0,18.812,18.9222,18.812,18.8803,37500.0
2009-04-16 11:40:00,36.0,36.17,35.93,36.09,39200.0,18.8908,18.98,18.854,18.938,39200.0
2009-04-16 11:50:00,36.12,36.24,35.93,36.2,44800.0,18.9537,19.0167,18.854,18.9957,44800.0
2009-04-16 12:00:00,36.2,36.35,36.16,36.34,100200.0,18.9957,19.0744,18.9747,19.0692,100200.0
2009-04-16 12:10:00,36.37,36.59,36.37,36.49,27200.0,19.0849,19.2004,19.0849,19.1479,27200.0
2009-04-16 12:20:00,36.5,36.51,36.1,36.27,30600.0,19.1531,19.1584,18.9432,19.0324,30600.0
2009-04-16 12:30:00,36.28,36.45,36.25,36.34,24500.0,19.0377,19.1269,19.0219,19.0692,24500.0
2009-04-16 12:40:00,36.37,36.64,36.31,36.6,36100.0,19.0849,19.2266,19.0534,19.2056,36100.0
2009-04-16 12:50:00,36.61,37.0,36.57,36.87,50100.0,19.2108,19.4155,19.1899,19.3473,50100.0
2009-04-16 13:00:00,36.86,37.0,36.76,36.86,82400.0,19.342,19.4155,19.2896,19.342,82400.0
2009-04-16 13:10:00,36.86,36.88,36.63,36.8,41400.0,19.342,19.3525,19.2213,19.3105,41400.0
2009-04-16 13:20:00,36.84,36.9,36.65,36.74,43000.0,19.3315,19.363,19.2318,19.2791,43000.0
2009-04-16 13:30:00,36.73,36.79,36.53,36.53,20800.0,19.2738,19.3053,19.1689,19.1689,20800.0
2009-04-16 13:40:00,36.56,36.7,36.5,36.54,25800.0,19.1846,19.2581,19.1531,19.1741,25800.0
2009-04-16 13:50:00,36.52,36.65,36.42,36.57,43400.0,19.1636,19.2318,19.1111,19.1899,43400.0
2009-04-16 14:00:00,36.58,36.78,36.56,36.76,31600.0,19.1951,19.3001,19.1846,19.2896,31600.0
2009-04-16 14:10:00,36.78,36.98,36.74,36.97,43600.0,19.3001,19.405,19.2791,19.3998,43600.0
2009-04-16 14:20:00,36.96,37.14,36.92,37.0,116500.0,19.3945,19.489,19.3735,19.4155,116500.0
2009-04-16 14:30:00,37.0,37.19,36.93,37.12,67100.0,19.4155,19.5152,19.3788,19.4785,67100.0
2009-04-16 14:40:00,37.15,37.37,37.01,37.32,159500.0,19.4942,19.6097,19.4207,19.5834,159500.0
2009-04-16 14:50:00,37.3,37.99,37.3,37.66,93600.0,19.5729,19.935,19.5729,19.7618,93600.0
2009-04-16 15:00:00,37.68,38.0,37.49,37.87,115300.0,19.7723,19.9402,19.6726,19.872,115300.0
2009-04-16 15:10:00,37.86,38.01,37.65,37.8,211300.0,19.8668,19.9455,19.7566,19.8353,211300.0
2009-04-16 15:20:00,37.82,38.04,37.56,37.66,156500.0,19.8458,19.9612,19.7094,19.7618,156500.0
2009-04-16 15:30:00,37.69,38.1,37.47,38.02,149000.0,19.7776,19.9927,19.6621,19.9507,149000.0
2009-04-16 15:40:00,38.0,38.25,36.74,36.85,293100.0,19.9402,20.0714,19.2791,19.3368,293100.0
2009-04-16 15:50:00,36.87,37.51,36.74,36.84,343400.0,19.3473,19.6831,19.2791,19.3315,343400.0
2009-04-17 09:30:00,36.45,37.04,35.72,35.99,145400.0,19.1269,19.4365,18.7438,18.8855,145400.0
2009-04-17 09:40:00,35.99,36.07,35.75,36.02,144000.0,18.8855,18.9275,18.7596,18.9012,144000.0
2009-04-17 09:50:00,36.08,36.14,35.89,36.04,110900.0,18.9327,18.9642,18.833,18.9117,110900.0
2009-04-17 10:00:00,36.02,36.59,36.02,36.53,81200.0,18.9012,19.2004,18.9012,19.1689,81200.0
2009-04-17 10:10:00,36.57,36.61,36.23,36.58,26600.0,19.1899,19.2108,19.0114,19.1951,26600.0
2009-04-17 10:20:00,36.55,36.57,36.13,36.29,32000.0,19.1794,19.1899,18.959,19.0429,32000.0
2009-04-17 10:30:00,36.22,36.22,35.76,35.95,27400.0,19.0062,19.0062,18.7648,18.8645,27400.0
2009-04-17 10:40:00,35.98,36.4,35.86,36.38,27200.0,18.8803,19.1006,18.8173,19.0902,27200.0
2009-04-17 10:50:00,36.37,36.48,36.22,36.22,24700.0,19.0849,19.1426,19.0062,19.0062,24700.0
2009-04-17 11:00:00,36.24,36.37,36.07,36.33,23200.0,19.0167,19.0849,18.9275,19.0639,23200.0
2009-04-17 11:10:00,36.4,36.45,36.25,36.33,35300.0,19.1006,19.1269,19.0219,19.0639,35300.0
2009-04-17 11:20:00,36.33,36.44,36.21,36.3,49600.0,19.0639,19.1216,19.0009,19.0482,49600.0
2009-04-17 11:30:00,36.24,36.54,36.17,36.35,28800.0,19.0167,19.1741,18.98,19.0744,28800.0
2009-04-17 11:40:00,36.33,36.37,36.25,36.36,21200.0,19.0639,19.0849,19.0219,19.0797,21200.0
2009-04-17 11:50:00,36.36,36.79,36.35,36.58,64700.0,19.0797,19.3053,19.0744,19.1951,64700.0
2009-04-17 12:00:00,36.59,37.18,36.55,37.18,31900.0,19.2004,19.5099,19.1794,19.5099,31900.0
2009-04-17 12:10:00,37.18,37.31,36.91,37.02,32200.0,19.5099,19.5782,19.3683,19.426,32200.0
2009-04-17 12:20:00,37.0,37.03,36.85,37.0,27600.0,19.4155,19.4312,19.3368,19.4155,27600.0
2009-04-17 12:30:00,36.98,37.0,36.61,36.62,65300.0,19.405,19.4155,19.2108,19.2161,65300.0
2009-04-17 12:40:00,36.6,37.08,36.53,36.97,33400.0,19.2056,19.4575,19.1689,19.3998,33400.0
2009-04-17 12:50:00,36.97,37.12,36.82,37.12,40900.0,19.3998,19.4785,19.321,19.4785,40900.0
2009-04-17 13:00:00,37.12,37.32,37.06,37.32,21000.0,19.4785,19.5834,19.447,19.5834,21000.0
2009-04-17 13:10:00,37.28,37.5,37.14,37.47,46400.0,19.5624,19.6779,19.489,19.6621,46400.0
2009-04-17 13:20:00,37.42,37.74,37.42,37.59,25200.0,19.6359,19.8038,19.6359,19.7251,25200.0
2009-04-17 13:30:00,37.59,37.63,37.39,37.52,53900.0,19.7251,19.7461,19.6201,19.6884,53900.0
2009-04-17 13:40:00,37.58,37.81,37.55,37.76,32000.0,19.7198,19.8405,19.7041,19.8143,32000.0
2009-04-17 13:50:00,37.76,37.8,37.55,37.59,54400.0,19.8143,19.8353,19.7041,19.7251,54400.0
2009-04-17 14:00:00,37.62,37.76,37.1,37.16,53500.0,19.7408,19.8143,19.468,19.4995,53500.0
2009-04-17 14:10:00,37.17,37.34,37.02,37.23,31800.0,19.5047,19.5939,19.426,19.5362,31800.0
2009-04-17 14:20:00,37.19,37.25,37.12,37.2,23700.0,19.5152,19.5467,19.4785,19.5204,23700.0
2009-04-17 14:30:00,37.22,37.37,37.09,37.37,31700.0,19.5309,19.6097,19.4627,19.6097,31700.0
2009-04-17 14:40:00,37.34,37.37,36.98,37.0,47300.0,19.5939,19.6097,19.405,19.4155,47300.0
2009-04-17 14:50:00,37.01,37.01,36.61,36.61,76000.0,19.4207,19.4207,19.2108,19.2108,76000.0
2009-04-17 15:00:00,36.65,36.72,36.5,36.68,55100.0,19.2318,19.2686,19.1531,19.2476,55100.0
2009-04-17 15:10:00,36.7,37.04,36.58,36.79,48900.0,19.2581,19.4365,19.1951,19.3053,48900.0
2009-04-17 15:20:00,36.79,36.94,36.69,36.91,76100.0,19.3053,19.384,19.2528,19.3683,76100.0
2009-04-17 15:30:00,36.91,36.97,36.66,36.91,71200.0,19.3683,19.3998,19.2371,19.3683,71200.0
2009-04-17 15:40:00,36.9,37.28,36.81,37.15,119100.0,19.363,19.5624,19.3158,19.4942,119100.0
2009-04-17 15:50:00,37.15,37.19,35.87,36.1,276000.0,19.4942,19.5152,18.8225,18.9432,276000.0
2009-04-20 09:30:00,35.04,36.03,34.72,35.64,101200.0,18.387,18.9065,18.2191,18.7018,101200.0
2009-04-20 09:40:00,35.67,35.77,35.27,35.37,85400.0,18.7176,18.7701,18.5077,18.5602,85400.0
2009-04-20 09:50:00,35.44,35.44,35.17,35.35,62100.0,18.5969,18.5969,18.4552,18.5497,62100.0
2009-04-20 10:00:00,35.35,35.47,35.11,35.37,104900.0,18.5497,18.6126,18.4237,18.5602,104900.0
2009-04-20 10:10:00,35.34,35.45,35.28,35.33,62900.0,18.5444,18.6021,18.5129,18.5392,62900.0
2009-04-20 10:20:00,35.32,35.69,35.29,35.46,109400.0,18.5339,18.7281,18.5182,18.6074,109400.0
2009-04-20 10:30:00,35.45,35.57,35.34,35.55,118800.0,18.6021,18.6651,18.5444,18.6546,118800.0
2009-04-20 10:40:00,35.53,35.62,35.2,35.31,100900.0,18.6441,18.6913,18.471,18.5287,100900.0
2009-04-20 10:50:00,35.32,35.48,35.19,35.42,54000.0,18.5339,18.6179,18.4657,18.5864,54000.0
2009-04-20 11:00:00,35.4,35.53,35.25,35.51,28100.0,18.5759,18.6441,18.4972,18.6336,28100.0
2009-04-20 11:10:00,35.47,35.48,35.14,35.33,65000.0,18.6126,18.6179,18.4395,18.5392,65000.0
2009-04-20 11:20:00,35.33,35.7,35.27,35.69,71700.0,18.5392,18.7333,18.5077,18.7281,71700.0
2009-04-20 11:30:00,35.66,35.69,35.52,35.63,45400.0,18.7123,18.7281,18.6389,18.6966,45400.0
2009-04-20 11:40:00,35.58,35.63,35.48,35.51,34200.0,18.6704,18.6966,18.6179,18.6336,34200.0
2009-04-20 11:50:00,35.5,35.73,35.47,35.71,82200.0,18.6284,18.7491,18.6126,18.7386,82200.0
2009-04-20 12:00:00,35.71,35.74,35.47,35.52,29700.0,18.7386,18.7543,18.6126,18.6389,29700.0
2009-04-20 12:10:00,35.5,35.7,35.45,35.5,31800.0,18.6284,18.7333,18.6021,18.6284,31800.0
2009-04-20 12:20:00,35.51,35.59,35.38,35.49,34000.0,18.6336,18.6756,18.5654,18.6231,34000.0
2009-04-20 12:30:00,35.47,35.52,35.2,35.24,71400.0,18.6126,18.6389,18.471,18.4919,71400.0
2009-04-20 12:40:00,35.25,35.39,35.24,35.38,22200.0,18.4972,18.5707,18.4919,18.5654,22200.0
2009-04-20 12:50:00,35.38,35.52,35.27,35.46,27200.0,18.5654,18.6389,18.5077,18.6074,27200.0
2009-04-20 13:00:00,35.46,35.46,35.17,35.21,43500.0,18.6074,18.6074,18.4552,18.4762,43500.0
2009-04-20 13:10:00,35.2,35.29,35.11,35.2,24100.0,18.471,18.5182,18.4237,18.471,24100.0
2009-04-20 13:20:00,35.18,35.26,35.0,35.03,35100.0,18.4605,18.5024,18.366,18.3818,35100.0
2009-04-20 13:30:00,35.02,35.26,34.96,35.09,64500.0,18.3765,18.5024,18.345,18.4132,64500.0
2009-04-20 13:40:00,35.11,35.36,35.07,35.07,47200.0,18.4237,18.5549,18.4027,18.4027,47200.0
2009-04-20 13:50:00,35.12,35.25,35.06,35.18,26900.0,18.429,18.4972,18.3975,18.4605,26900.0
2009-04-20 14:00:00,35.17,35.17,35.0,35.02,30100.0,18.4552,18.4552,18.366,18.3765,30100.0
2009-04-20 14:10:00,35.01,35.04,34.8,34.84,32700.0,18.3713,18.387,18.2611,18.2821,32700.0
2009-04-20 14:20:00,34.84,34.86,34.75,34.84,46200.0,18.2821,18.2925,18.2348,18.2821,46200.0
2009-04-20 14:30:00,34.84,34.89,34.65,34.71,50900.0,18.2821,18.3083,18.1823,18.2138,50900.0
2009-04-20 14:40:00,34.69,34.91,34.63,34.66,38000.0,18.2033,18.3188,18.1719,18.1876,38000.0
2009-04-20 14:50:00,34.66,34.86,34.51,34.59,48400.0,18.1876,18.2925,18.1089,18.1509,48400.0
2009-04-20 15:00:00,34.6,34.88,34.6,34.78,49900.0,18.1561,18.303,18.1561,18.2506,49900.0
2009-04-20 15:10:00,34.79,34.86,34.67,34.71,200600.0,18.2558,18.2925,18.1928,18.2138,200600.0
2009-04-20 15:20:00,34.66,34.72,34.54,34.59,87000.0,18.1876,18.2191,18.1246,18.1509,87000.0
2009-04-20 15:30:00,34.61,35.25,34.6,34.74,133300.0,18.1614,18.4972,18.1561,18.2296,133300.0
2009-04-20 15:40:00,34.73,35.02,34.35,34.43,185000.0,18.2243,18.3765,18.0249,18.0669,185000.0
2009-04-20 15:50:00,34.43,34.63,33.8,33.94,586800.0,18.0669,18.1719,17.7363,17.8098,586800.0
2009-04-21 09:30:00,33.2,33.7,32.5,33.5,90000.0,17.4215,17.6838,17.0542,17.5789,90000.0
2009-04-21 09:40:00,33.46,33.69,33.18,33.51,71400.0,17.5579,17.6786,17.411,17.5841,71400.0
2009-04-21 09:50:00,33.51,34.13,33.51,33.74,72600.0,17.5841,17.9095,17.5841,17.7048,72600.0
2009-04-21 10:00:00,33.78,33.81,33.25,33.7,85300.0,17.7258,17.7416,17.4477,17.6838,85300.0
2009-04-21 10:10:00,33.66,33.66,33.17,33.18,43900.0,17.6629,17.6629,17.4057,17.411,43900.0
2009-04-21 10:20:00,33.15,33.16,33.0,33.03,62300.0,17.3952,17.4005,17.3165,17.3323,62300.0
2009-04-21 10:30:00,33.02,33.13,32.78,32.94,69000.0,17.327,17.3847,17.2011,17.285,69000.0
2009-04-21 10:40:00,32.95,33.36,32.83,33.16,40100.0,17.2903,17.5054,17.2273,17.4005,40100.0
2009-04-21 10:50:00,33.11,33.52,33.05,33.47,76600.0,17.3742,17.5894,17.3428,17.5632,76600.0
2009-04-21 11:00:00,33.47,33.8,33.39,33.72,69100.0,17.5632,17.7363,17.5212,17.6943,69100.0
2009-04-21 11:10:00,33.73,34.59,33.71,34.56,58100.0,17.6996,18.1509,17.6891,18.1351,58100.0
2009-04-21 11:20:00,34.58,34.73,34.09,34.09,37500.0,18.1456,18.2243,17.8885,17.8885,37500.0
2009-04-21 11:30:00,34.13,34.41,34.08,34.17,33400.0,17.9095,18.0564,17.8832,17.9305,33400.0
2009-04-21 11:40:00,34.19,34.5,33.99,34.49,53400.0,17.941,18.1036,17.836,18.0984,53400.0
2009-04-21 11:50:00,34.49,34.5,34.26,34.26,56700.0,18.0984,18.1036,17.9777,17.9777,56700.0
2009-04-21 12:00:00,34.3,34.42,33.97,34.06,65800.0,17.9987,18.0617,17.8255,17.8728,65800.0
2009-04-21 12:10:00,34.12,34.16,33.96,34.15,33400.0,17.9042,17.9252,17.8203,17.92,33400.0
2009-04-21 12:20:00,34.16,34.36,33.98,34.13,43900.0,17.9252,18.0302,17.8308,17.9095,43900.0
2009-04-21 12:30:00,34.13,34.5,34.08,34.2,41300.0,17.9095,18.1036,17.8832,17.9462,41300.0
2009-04-21 12:40:00,34.2,34.49,34.01,34.42,35600.0,17.9462,18.0984,17.8465,18.0617,35600.0
2009-04-21 12:50:00,34.46,34.65,34.38,34.55,28700.0,18.0826,18.1823,18.0407,18.1299,28700.0
2009-04-21 13:00:00,34.55,34.72,34.32,34.65,34200.0,18.1299,18.2191,18.0092,18.1823,34200.0
2009-04-21 13:10:00,34.67,35.0,34.6,34.74,126900.0,18.1928,18.366,18.1561,18.2296,126900.0
2009-04-21 13:20:00,34.74,34.94,34.73,34.91,42000.0,18.2296,18.3345,18.2243,18.3188,42000.0
2009-04-21 13:30:00,34.91,34.93,34.54,34.69,37400.0,18.3188,18.3293,18.1246,18.2033,37400.0
2009-04-21 13:40:00,34.73,34.98,34.73,34.78,42400.0,18.2243,18.3555,18.2243,18.2506,42400.0
2009-04-21 13:50:00,34.75,34.96,34.75,34.84,39800.0,18.2348,18.345,18.2348,18.2821,39800.0
2009-04-21 14:00:00,34.92,34.99,34.52,34.72,35800.0,18.324,18.3608,18.1141,18.2191,35800.0
2009-04-21 14:10:00,34.71,34.71,34.18,34.18,25700.0,18.2138,18.2138,17.9357,17.9357,25700.0
2009-04-21 14:20:00,34.19,34.5,34.16,34.5,41700.0,17.941,18.1036,17.9252,18.1036,41700.0
2009-04-21 14:30:00,34.51,34.84,34.47,34.78,33300.0,18.1089,18.2821,18.0879,18.2506,33300.0
2009-04-21 14:40:00,34.79,35.0,34.68,34.83,30300.0,18.2558,18.366,18.1981,18.2768,30300.0
2009-04-21 14:50:00,34.85,34.96,34.59,34.82,31600.0,18.2873,18.345,18.1509,18.2716,31600.0
2009-04-21 15:00:00,34.82,35.61,34.79,35.58,72700.0,18.2716,18.6861,18.2558,18.6704,72700.0
2009-04-21 15:10:00,35.61,35.79,35.29,35.35,82700.0,18.6861,18.7806,18.5182,18.5497,82700.0
2009-04-21 15:20:00,35.38,35.46,35.13,35.26,51000.0,18.5654,18.6074,18.4342,18.5024,51000.0
2009-04-21 15:30:00,35.23,35.57,35.06,35.57,69000.0,18.4867,18.6651,18.3975,18.6651,69000.0
2009-04-21 15:40:00,35.53,35.61,34.85,35.02,131900.0,18.6441,18.6861,18.2873,18.3765,131900.0
2009-04-21 15:50:00,35.04,36.47,34.97,36.22,664200.0,18.387,19.1374,18.3503,19.0062,664200.0
2009-04-22 09:30:00,34.69,37.55,34.37,35.51,74700.0,18.2033,19.7041,18.0354,18.6336,74700.0
2009-04-22 09:40:00,35.51,35.66,35.06,35.1,78000.0,18.6336,18.7123,18.3975,18.4185,78000.0
2009-04-22 09:50:00,35.1,35.82,34.9,35.8,136100.0,18.4185,18.7963,18.3135,18.7858,136100.0
2009-04-22 10:00:00,35.79,36.7,35.78,36.2,110800.0,18.7806,19.2581,18.7753,18.9957,110800.0
2009-04-22 10:10:00,36.23,36.95,36.06,36.68,95800.0,19.0114,19.3893,18.9222,19.2476,95800.0
2009-04-22 10:20:00,36.74,36.99,36.74,36.89,69700.0,19.2791,19.4102,19.2791,19.3578,69700.0
2009-04-22 10:30:00,36.87,36.98,36.46,36.75,49400.0,19.3473,19.405,19.1321,19.2843,49400.0
2009-04-22 10:40:00,36.74,36.75,36.45,36.66,70000.0,19.2791,19.2843,19.1269,19.2371,70000.0
2009-04-22 10:50:00,36.67,36.75,36.53,36.64,60200.0,19.2423,19.2843,19.1689,19.2266,60200.0
2009-04-22 11:00:00,36.63,36.79,36.18,36.27,73000.0,19.2213,19.3053,18.9852,19.0324,73000.0
2009-04-22 11:10:00,36.26,36.41,36.22,36.34,27200.0,19.0272,19.1059,19.0062,19.0692,27200.0
2009-04-22 11:20:00,36.34,36.75,36.23,36.69,28900.0,19.0692,19.2843,19.0114,19.2528,28900.0
2009-04-22 11:30:00,36.74,36.98,36.55,36.71,82400.0,19.2791,19.405,19.1794,19.2633,82400.0
2009-04-22 11:40:00,36.69,36.96,36.66,36.7,42100.0,19.2528,19.3945,19.2371,19.2581,42100.0
2009-04-22 11:50:00,36.7,36.8,36.58,36.69,88400.0,19.2581,19.3105,19.1951,19.2528,88400.0
2009-04-22 12:00:00,36.68,36.7,36.4,36.55,32600.0,19.2476,19.2581,19.1006,19.1794,32600.0
2009-04-22 12:10:00,36.56,36.6,36.35,36.37,54500.0,19.1846,19.2056,19.0744,19.0849,54500.0
2009-04-22 12:20:00,36.38,36.58,36.22,36.36,39300.0,19.0902,19.1951,19.0062,19.0797,39300.0
2009-04-22 12:30:00,36.36,36.42,36.06,36.26,48700.0,19.0797,19.1111,18.9222,19.0272,48700.0
2009-04-22 12:40:00,36.28,36.3,35.8,35.96,50000.0,19.0377,19.0482,18.7858,18.8698,50000.0
2009-04-22 12:50:00,35.96,36.12,35.79,35.98,105400.0,18.8698,18.9537,18.7806,18.8803,105400.0
2009-04-22 13:00:00,36.02,36.17,35.89,35.98,29100.0,18.9012,18.98,18.833,18.8803,29100.0
2009-04-22 13:10:00,35.94,36.07,35.74,36.0,27400.0,18.8593,18.9275,18.7543,18.8908,27400.0
2009-04-22 13:20:00,36.0,36.37,36.0,36.2,32800.0,18.8908,19.0849,18.8908,18.9957,32800.0
2009-04-22 13:30:00,36.22,36.44,36.03,36.31,41400.0,19.0062,19.1216,18.9065,19.0534,41400.0
2009-04-22 13:40:00,36.32,36.36,35.95,36.11,33700.0,19.0587,19.0797,18.8645,18.9485,33700.0
2009-04-22 13:50:00,36.08,36.12,35.73,35.73,33000.0,18.9327,18.9537,18.7491,18.7491,33000.0
2009-04-22 14:00:00,35.72,36.08,35.62,35.91,22700.0,18.7438,18.9327,18.6913,18.8435,22700.0
2009-04-22 14:10:00,35.92,36.37,35.88,36.18,20800.0,18.8488,19.0849,18.8278,18.9852,20800.0
2009-04-22 14:20:00,36.16,36.34,36.04,36.15,20400.0,18.9747,19.0692,18.9117,18.9695,20400.0
2009-04-22 14:30:00,36.16,36.58,36.16,36.43,35400.0,18.9747,19.1951,18.9747,19.1164,35400.0
2009-04-22 14:40:00,36.5,36.69,36.41,36.54,24000.0,19.1531,19.2528,19.1059,19.1741,24000.0
2009-04-22 14:50:00,36.51,36.6,36.04,36.14,41700.0,19.1584,19.2056,18.9117,18.9642,41700.0
2009-04-22 15:00:00,36.18,36.43,35.9,36.26,57000.0,18.9852,19.1164,18.8383,19.0272,57000.0
2009-04-22 15:10:00,36.27,36.69,36.26,36.28,49800.0,19.0324,19.2528,19.0272,19.0377,49800.0
2009-04-22 15:20:00,36.35,36.56,36.15,36.19,125000.0,19.0744,19.1846,18.9695,18.9905,125000.0
2009-04-22 15:30:00,36.15,36.29,35.5,35.63,72300.0,18.9695,19.0429,18.6284,18.6966,72300.0
2009-04-22 15:40:00,35.67,36.12,35.52,35.63,114900.0,18.7176,18.9537,18.6389,18.6966,114900.0
2009-04-22 15:50:00,35.62,35.78,34.49,34.75,477000.0,18.6913,18.7753,18.0984,18.2348,477000.0
2009-04-23 09:30:00,35.94,35.94,34.75,35.37,57500.0,18.8593,18.8593,18.2348,18.5602,57500.0
2009-04-23 09:40:00,35.37,35.39,34.92,35.29,41200.0,18.5602,18.5707,18.324,18.5182,41200.0
2009-04-23 09:50:00,35.28,35.4,34.7,34.77,109100.0,18.5129,18.5759,18.2086,18.2453,109100.0
2009-04-23 10:00:00,34.72,34.86,34.19,34.79,53800.0,18.2191,18.2925,17.941,18.2558,53800.0
2009-04-23 10:10:00,34.74,35.23,34.74,35.09,25900.0,18.2296,18.4867,18.2296,18.4132,25900.0
2009-04-23 10:20:00,35.06,35.36,34.95,35.29,26100.0,18.3975,18.5549,18.3398,18.5182,26100.0
2009-04-23 10:30:00,35.31,35.38,34.95,35.2,29700.0,18.5287,18.5654,18.3398,18.471,29700.0
2009-04-23 10:40:00,35.22,35.39,34.87,35.04,31500.0,18.4815,18.5707,18.2978,18.387,31500.0
2009-04-23 10:50:00,35.02,35.11,34.82,34.94,23800.0,18.3765,18.4237,18.2716,18.3345,23800.0
2009-04-23 11:00:00,34.94,35.19,34.84,34.88,29800.0,18.3345,18.4657,18.2821,18.303,29800.0
2009-04-23 11:10:00,34.86,35.06,34.69,34.77,21200.0,18.2925,18.3975,18.2033,18.2453,21200.0
2009-04-23 11:20:00,34.76,35.09,34.66,34.98,42700.0,18.2401,18.4132,18.1876,18.3555,42700.0
2009-04-23 11:30:00,34.98,35.07,34.81,34.98,23300.0,18.3555,18.4027,18.2663,18.3555,23300.0
2009-04-23 11:40:00,34.99,35.09,34.88,35.02,37100.0,18.3608,18.4132,18.303,18.3765,37100.0
2009-04-23 11:50:00,35.03,35.13,34.98,35.13,31500.0,18.3818,18.4342,18.3555,18.4342,31500.0
2009-04-23 12:00:00,35.1,35.17,34.96,35.04,24800.0,18.4185,18.4552,18.345,18.387,24800.0
2009-04-23 12:10:00,35.06,35.31,35.06,35.23,22800.0,18.3975,18.5287,18.3975,18.4867,22800.0
2009-04-23 12:20:00,35.22,35.35,35.12,35.29,29100.0,18.4815,18.5497,18.429,18.5182,29100.0
2009-04-23 12:30:00,35.27,35.38,35.1,35.37,30300.0,18.5077,18.5654,18.4185,18.5602,30300.0
2009-04-23 12:40:00,35.36,35.49,35.33,35.41,25800.0,18.5549,18.6231,18.5392,18.5812,25800.0
2009-04-23 12:50:00,35.42,35.62,35.41,35.57,18300.0,18.5864,18.6913,18.5812,18.6651,18300.0
2009-04-23 13:00:00,35.56,36.0,35.53,35.95,42300.0,18.6599,18.8908,18.6441,18.8645,42300.0
2009-04-23 13:10:00,35.92,36.09,35.87,36.05,37300.0,18.8488,18.938,18.8225,18.917,37300.0
2009-04-23 13:20:00,36.05,36.15,35.98,36.01,36900.0,18.917,18.9695,18.8803,18.896,36900.0
2009-04-23 13:30:00,36.04,36.09,35.82,35.99,23200.0,18.9117,18.938,18.7963,18.8855,23200.0
2009-04-23 13:40:00,35.99,35.99,35.64,35.85,23800.0,18.8855,18.8855,18.7018,18.812,23800.0
2009-04-23 13:50:00,35.83,35.9,35.7,35.82,23600.0,18.8015,18.8383,18.7333,18.7963,23600.0
2009-04-23 14:00:00,35.83,35.84,35.52,35.54,24800.0,18.8015,18.8068,18.6389,18.6494,24800.0
2009-04-23 14:10:00,35.53,35.67,35.39,35.63,22500.0,18.6441,18.7176,18.5707,18.6966,22500.0
2009-04-23 14:20:00,35.61,35.73,35.55,35.73,25200.0,18.6861,18.7491,18.6546,18.7491,25200.0
2009-04-23 14:30:00,35.75,36.12,35.66,36.04,23100.0,18.7596,18.9537,18.7123,18.9117,23100.0
2009-04-23 14:40:00,36.09,36.19,35.88,36.08,40200.0,18.938,18.9905,18.8278,18.9327,40200.0
2009-04-23 14:50:00,36.06,36.22,35.79,36.02,46500.0,18.9222,19.0062,18.7806,18.9012,46500.0
2009-04-23 15:00:00,36.01,36.13,35.72,35.97,63300.0,18.896,18.959,18.7438,18.875,63300.0
2009-04-23 15:10:00,35.94,35.95,35.48,35.62,71400.0,18.8593,18.8645,18.6179,18.6913,71400.0
2009-04-23 15:20:00,35.64,35.9,35.4,35.69,114700.0,18.7018,18.8383,18.5759,18.7281,114700.0
2009-04-23 15:30:00,35.67,35.98,35.43,35.9,123500.0,18.7176,18.8803,18.5916,18.8383,123500.0
2009-04-23 15:40:00,35.9,36.39,35.86,36.26,120700.0,18.8383,19.0954,18.8173,19.0272,120700.0
2009-04-23 15:50:00,36.24,37.35,36.07,37.17,553700.0,19.0167,19.5992,18.9275,19.5047,553700.0
2009-04-24 09:30:00,37.31,37.31,36.44,36.56,83600.0,19.5782,19.5782,19.1216,19.1846,83600.0
2009-04-24 09:40:00,36.57,36.86,36.23,36.31,58000.0,19.1899,19.342,19.0114,19.0534,58000.0
2009-04-24 09:50:00,36.34,36.67,36.32,36.54,59400.0,19.0692,19.2423,19.0587,19.1741,59400.0
2009-04-24 10:00:00,36.57,37.5,36.57,37.09,90200.0,19.1899,19.6779,19.1899,19.4627,90200.0
2009-04-24 10:10:00,37.05,37.52,36.97,37.42,83700.0,19.4417,19.6884,19.3998,19.6359,83700.0
2009-04-24 10:20:00,37.44,37.46,37.12,37.38,59800.0,19.6464,19.6569,19.4785,19.6149,59800.0
2009-04-24 10:30:00,37.45,37.5,37.25,37.32,25200.0,19.6516,19.6779,19.5467,19.5834,25200.0
2009-04-24 10:40:00,37.32,37.49,37.17,37.35,35700.0,19.5834,19.6726,19.5047,19.5992,35700.0
2009-04-24 10:50:00,37.35,37.46,37.19,37.28,21700.0,19.5992,19.6569,19.5152,19.5624,21700.0
2009-04-24 11:00:00,37.29,37.38,37.03,37.16,74700.0,19.5677,19.6149,19.4312,19.4995,74700.0
2009-04-24 11:10:00,37.19,37.41,37.12,37.31,23200.0,19.5152,19.6306,19.4785,19.5782,23200.0
2009-04-24 11:20:00,37.32,37.4,37.18,37.3,79100.0,19.5834,19.6254,19.5099,19.5729,79100.0
2009-04-24 11:30:00,37.34,37.6,37.19,37.35,91500.0,19.5939,19.7303,19.5152,19.5992,91500.0
2009-04-24 11:40:00,37.31,37.4,37.22,37.31,46200.0,19.5782,19.6254,19.5309,19.5782,46200.0
2009-04-24 11:50:00,37.29,37.39,37.24,37.34,38100.0,19.5677,19.6201,19.5414,19.5939,38100.0
2009-04-24 12:00:00,37.38,37.39,37.26,37.31,54000.0,19.6149,19.6201,19.5519,19.5782,54000.0
2009-04-24 12:10:00,37.29,37.33,37.16,37.29,28100.0,19.5677,19.5887,19.4995,19.5677,28100.0
2009-04-24 12:20:00,37.3,37.39,37.21,37.36,22600.0,19.5729,19.6201,19.5257,19.6044,22600.0
2009-04-24 12:30:00,37.35,37.78,37.35,37.78,54500.0,19.5992,19.8248,19.5992,19.8248,54500.0
2009-04-24 12:40:00,37.76,37.78,37.5,37.55,57700.0,19.8143,19.8248,19.6779,19.7041,57700.0
2009-04-24 12:50:00,37.53,37.85,37.46,37.79,52800.0,19.6936,19.8615,19.6569,19.83,52800.0
2009-04-24 13:00:00,37.81,37.81,37.6,37.64,20900.0,19.8405,19.8405,19.7303,19.7513,20900.0
2009-04-24 13:10:00,37.64,37.67,37.5,37.67,17100.0,19.7513,19.7671,19.6779,19.7671,17100.0
2009-04-24 13:20:00,37.67,37.97,37.62,37.67,38700.0,19.7671,19.9245,19.7408,19.7671,38700.0
2009-04-24 13:30:00,37.7,37.75,37.45,37.5,32700.0,19.7828,19.8091,19.6516,19.6779,32700.0
2009-04-24 13:40:00,37.5,37.58,37.41,37.55,43100.0,19.6779,19.7198,19.6306,19.7041,43100.0
2009-04-24 13:50:00,37.55,37.56,37.32,37.39,42600.0,19.7041,19.7094,19.5834,19.6201,42600.0
2009-04-24 14:00:00,37.36,37.75,37.02,37.35,115200.0,19.6044,19.8091,19.426,19.5992,115200.0
2009-04-24 14:10:00,37.32,37.58,36.99,37.56,120600.0,19.5834,19.7198,19.4102,19.7094,120600.0
2009-04-24 14:20:00,37.58,37.9,37.48,37.87,71300.0,19.7198,19.8878,19.6674,19.872,71300.0
2009-04-24 14:30:00,37.87,38.21,37.75,38.1,73500.0,19.872,20.0504,19.8091,19.9927,73500.0
2009-04-24 14:40:00,38.1,38.75,37.94,38.42,78500.0,19.9927,20.3338,19.9088,20.1606,78500.0
2009-04-24 14:50:00,38.5,38.8,38.4,38.78,94400.0,20.2026,20.36,20.1501,20.3495,94400.0
2009-04-24 15:00:00,38.8,38.97,38.56,38.61,112900.0,20.36,20.4492,20.2341,20.2603,112900.0
2009-04-24 15:10:00,38.6,38.9,38.52,38.62,102300.0,20.2551,20.4125,20.2131,20.2656,102300.0
2009-04-24 15:20:00,38.63,39.02,38.59,38.9,100500.0,20.2708,20.4755,20.2498,20.4125,100500.0
2009-04-24 15:30:00,38.9,39.31,38.61,38.92,107800.0,20.4125,20.6277,20.2603,20.423,107800.0
2009-04-24 15:40:00,38.93,39.2,38.77,39.03,124600.0,20.4282,20.5699,20.3443,20.4807,124600.0
2009-04-24 15:50:00,39.06,39.15,38.02,38.24,326100.0,20.4965,20.5437,19.9507,20.0662,326100.0
2009-04-27 09:30:00,36.95,37.69,36.95,37.02,68200.0,19.3893,19.7776,19.3893,19.426,68200.0
2009-04-27 09:40:00,37.1,37.51,37.0,37.51,56700.0,19.468,19.6831,19.4155,19.6831,56700.0
2009-04-27 09:50:00,37.5,37.9,37.35,37.43,38600.0,19.6779,19.8878,19.5992,19.6411,38600.0
2009-04-27 10:00:00,37.51,37.63,37.23,37.28,85100.0,19.6831,19.7461,19.5362,19.5624,85100.0
2009-04-27 10:10:00,37.29,37.54,37.12,37.44,54800.0,19.5677,19.6989,19.4785,19.6464,54800.0
2009-04-27 10:20:00,37.48,37.76,37.28,37.54,43200.0,19.6674,19.8143,19.5624,19.6989,43200.0
2009-04-27 10:30:00,37.53,37.65,37.43,37.46,36800.0,19.6936,19.7566,19.6411,19.6569,36800.0
2009-04-27 10:40:00,37.46,37.64,37.36,37.54,81000.0,19.6569,19.7513,19.6044,19.6989,81000.0
2009-04-27 10:50:00,37.54,37.66,37.46,37.55,23600.0,19.6989,19.7618,19.6569,19.7041,23600.0
2009-04-27 11:00:00,37.55,37.69,37.49,37.61,62900.0,19.7041,19.7776,19.6726,19.7356,62900.0
2009-04-27 11:10:00,37.63,37.65,37.34,37.37,31800.0,19.7461,19.7566,19.5939,19.6097,31800.0
2009-04-27 11:20:00,37.33,37.58,37.33,37.58,14900.0,19.5887,19.7198,19.5887,19.7198,14900.0
2009-04-27 11:30:00,37.6,37.63,37.26,37.27,33400.0,19.7303,19.7461,19.5519,19.5572,33400.0
2009-04-27 11:40:00,37.3,37.54,37.29,37.47,26400.0,19.5729,19.6989,19.5677,19.6621,26400.0
2009-04-27 11:50:00,37.47,37.48,37.3,37.38,33500.0,19.6621,19.6674,19.5729,19.6149,33500.0
2009-04-27 12:00:00,37.38,37.52,37.23,37.45,57800.0,19.6149,19.6884,19.5362,19.6516,57800.0
2009-04-27 12:10:00,37.45,37.47,37.28,37.4,52600.0,19.6516,19.6621,19.5624,19.6254,52600.0
2009-04-27 12:20:00,37.37,37.5,37.33,37.49,93600.0,19.6097,19.6779,19.5887,19.6726,93600.0
2009-04-27 12:30:00,37.47,37.5,37.12,37.19,56100.0,19.6621,19.6779,19.4785,19.5152,56100.0
2009-04-27 12:40:00,37.24,37.24,36.78,37.04,34000.0,19.5414,19.5414,19.3001,19.4365,34000.0
2009-04-27 12:50:00,37.02,37.14,36.82,37.12,28000.0,19.426,19.489,19.321,19.4785,28000.0
2009-04-27 13:00:00,37.11,37.18,36.93,36.94,82200.0,19.4732,19.5099,19.3788,19.384,82200.0
2009-04-27 13:10:00,36.99,37.13,36.96,36.99,128100.0,19.4102,19.4837,19.3945,19.4102,128100.0
2009-04-27 13:20:00,36.99,37.09,36.75,36.78,76600.0,19.4102,19.4627,19.2843,19.3001,76600.0
2009-04-27 13:30:00,36.79,36.91,36.78,36.85,94900.0,19.3053,19.3683,19.3001,19.3368,94900.0
2009-04-27 13:40:00,36.85,37.02,36.76,36.8,46300.0,19.3368,19.426,19.2896,19.3105,46300.0
2009-04-27 13:50:00,36.85,36.91,36.61,36.91,36400.0,19.3368,19.3683,19.2108,19.3683,36400.0
2009-04-27 14:00:00,36.9,36.96,36.76,36.82,78500.0,19.363,19.3945,19.2896,19.321,78500.0
2009-04-27 14:10:00,36.82,37.02,36.71,36.87,80300.0,19.321,19.426,19.2633,19.3473,80300.0
2009-04-27 14:20:00,36.92,37.1,36.74,37.04,43100.0,19.3735,19.468,19.2791,19.4365,43100.0
2009-04-27 14:30:00,37.04,37.27,36.98,37.13,34200.0,19.4365,19.5572,19.405,19.4837,34200.0
2009-04-27 14:40:00,37.12,37.26,37.08,37.23,64400.0,19.4785,19.5519,19.4575,19.5362,64400.0
2009-04-27 14:50:00,37.26,37.38,37.17,37.17,58600.0,19.5519,19.6149,19.5047,19.5047,58600.0
2009-04-27 15:00:00,37.21,37.25,36.88,37.0,110700.0,19.5257,19.5467,19.3525,19.4155,110700.0
2009-04-27 15:10:00,37.01,37.53,36.93,37.21,120300.0,19.4207,19.6936,19.3788,19.5257,120300.0
2009-04-27 15:20:00,37.2,37.26,36.6,36.72,143500.0,19.5204,19.5519,19.2056,19.2686,143500.0
2009-04-27 15:30:00,36.72,36.9,36.56,36.6,109900.0,19.2686,19.363,19.1846,19.2056,109900.0
2009-04-27 15:40:00,36.56,37.81,36.52,37.62,178000.0,19.1846,19.8405,19.1636,19.7408,178000.0
2009-04-27 15:50:00,37.63,37.78,37.15,37.39,360900.0,19.7461,19.8248,19.4942,19.6201,360900.0
2009-04-28 09:30:00,36.59,37.15,36.26,36.55,55500.0,19.2004,19.4942,19.0272,19.1794,55500.0
2009-04-28 09:40:00,36.6,36.87,36.44,36.67,29600.0,19.2056,19.3473,19.1216,19.2423,29600.0
2009-04-28 09:50:00,36.7,37.14,36.64,37.14,26900.0,19.2581,19.489,19.2266,19.489,26900.0
2009-04-28 10:00:00,37.19,37.86,37.19,37.54,94200.0,19.5152,19.8668,19.5152,19.6989,94200.0
2009-04-28 10:10:00,37.52,37.58,37.23,37.45,46000.0,19.6884,19.7198,19.5362,19.6516,46000.0
2009-04-28 10:20:00,37.52,37.7,37.38,37.68,31200.0,19.6884,19.7828,19.6149,19.7723,31200.0
2009-04-28 10:30:00,37.68,37.85,37.58,37.71,34700.0,19.7723,19.8615,19.7198,19.7881,34700.0
2009-04-28 10:40:00,37.71,37.96,37.53,37.59,89300.0,19.7881,19.9192,19.6936,19.7251,89300.0
2009-04-28 10:50:00,37.63,37.68,37.09,37.18,43100.0,19.7461,19.7723,19.4627,19.5099,43100.0
2009-04-28 11:00:00,37.23,37.46,37.11,37.28,25800.0,19.5362,19.6569,19.4732,19.5624,25800.0
2009-04-28 11:10:00,37.27,37.32,36.93,36.94,40800.0,19.5572,19.5834,19.3788,19.384,40800.0
2009-04-28 11:20:00,36.97,37.19,36.85,37.08,18100.0,19.3998,19.5152,19.3368,19.4575,18100.0
2009-04-28 11:30:00,37.08,37.19,36.91,37.19,43000.0,19.4575,19.5152,19.3683,19.5152,43000.0
2009-04-28 11:40:00,37.19,37.26,36.95,36.95,20000.0,19.5152,19.5519,19.3893,19.3893,20000.0
2009-04-28 11:50:00,36.93,37.0,36.87,36.9,15100.0,19.3788,19.4155,19.3473,19.363,15100.0
2009-04-28 12:00:00,36.92,37.07,36.92,36.98,28200.0,19.3735,19.4522,19.3735,19.405,28200.0
2009-04-28 12:10:00,37.0,37.08,36.89,36.94,36200.0,19.4155,19.4575,19.3578,19.384,36200.0
2009-04-28 12:20:00,36.91,37.07,36.89,36.97,39800.0,19.3683,19.4522,19.3578,19.3998,39800.0
2009-04-28 12:30:00,36.97,37.08,36.88,36.9,26800.0,19.3998,19.4575,19.3525,19.363,26800.0
2009-04-28 12:40:00,36.9,37.01,36.88,37.0,39000.0,19.363,19.4207,19.3525,19.4155,39000.0
2009-04-28 12:50:00,37.0,37.02,36.9,36.97,26800.0,19.4155,19.426,19.363,19.3998,26800.0
2009-04-28 13:00:00,37.0,37.09,36.84,36.95,40400.0,19.4155,19.4627,19.3315,19.3893,40400.0
2009-04-28 13:10:00,36.95,37.0,36.83,36.96,41600.0,19.3893,19.4155,19.3263,19.3945,41600.0
2009-04-28 13:20:00,36.94,36.99,36.73,36.81,52400.0,19.384,19.4102,19.2738,19.3158,52400.0
2009-04-28 13:30:00,36.81,37.11,36.79,36.93,36300.0,19.3158,19.4732,19.3053,19.3788,36300.0
2009-04-28 13:40:00,36.95,37.0,36.78,36.85,40700.0,19.3893,19.4155,19.3001,19.3368,40700.0
2009-04-28 13:50:00,36.85,36.89,36.57,36.61,47900.0,19.3368,19.3578,19.1899,19.2108,47900.0
2009-04-28 14:00:00,36.62,36.84,36.58,36.74,42500.0,19.2161,19.3315,19.1951,19.2791,42500.0
2009-04-28 14:10:00,36.74,36.79,36.61,36.72,28900.0,19.2791,19.3053,19.2108,19.2686,28900.0
2009-04-28 14:20:00,36.72,36.98,36.72,36.92,35800.0,19.2686,19.405,19.2686,19.3735,35800.0
2009-04-28 14:30:00,36.94,37.26,36.93,37.26,53300.0,19.384,19.5519,19.3788,19.5519,53300.0
2009-04-28 14:40:00,37.26,37.3,36.93,36.96,71600.0,19.5519,19.5729,19.3788,19.3945,71600.0
2009-04-28 14:50:00,36.96,37.17,36.93,36.99,75700.0,19.3945,19.5047,19.3788,19.4102,75700.0
2009-04-28 15:00:00,36.96,37.12,36.88,37.09,82500.0,19.3945,19.4785,19.3525,19.4627,82500.0
2009-04-28 15:10:00,37.08,37.26,36.91,36.91,90400.0,19.4575,19.5519,19.3683,19.3683,90400.0
2009-04-28 15:20:00,36.9,37.15,36.82,36.84,54300.0,19.363,19.4942,19.321,19.3315,54300.0
2009-04-28 15:30:00,36.84,36.88,36.6,36.69,51500.0,19.3315,19.3525,19.2056,19.2528,51500.0
2009-04-28 15:40:00,36.69,36.69,36.04,36.45,135800.0,19.2528,19.2528,18.9117,19.1269,135800.0
2009-04-28 15:50:00,36.45,36.84,36.33,36.7,206700.0,19.1269,19.3315,19.0639,19.2581,206700.0
2009-04-29 09:30:00,38.36,38.36,36.6,36.77,55100.0,20.1291,20.1291,19.2056,19.2948,55100.0
2009-04-29 09:40:00,36.75,36.82,35.95,36.26,134600.0,19.2843,19.321,18.8645,19.0272,134600.0
2009-04-29 09:50:00,36.26,36.88,36.25,36.75,65300.0,19.0272,19.3525,19.0219,19.2843,65300.0
2009-04-29 10:00:00,36.81,36.95,36.66,36.84,37100.0,19.3158,19.3893,19.2371,19.3315,37100.0
2009-04-29 10:10:00,36.78,36.89,36.59,36.8,31600.0,19.3001,19.3578,19.2004,19.3105,31600.0
2009-04-29 10:20:00,36.78,37.0,36.74,36.84,100000.0,19.3001,19.4155,19.2791,19.3315,100000.0
2009-04-29 10:30:00,36.84,37.09,36.8,37.08,35500.0,19.3315,19.4627,19.3105,19.4575,35500.0
2009-04-29 10:40:00,37.05,37.18,36.94,37.13,24100.0,19.4417,19.5099,19.384,19.4837,24100.0
2009-04-29 10:50:00,37.09,37.22,37.0,37.15,18400.0,19.4627,19.5309,19.4155,19.4942,18400.0
2009-04-29 11:00:00,37.19,37.19,37.03,37.16,7600.0,19.5152,19.5152,19.4312,19.4995,7600.0
2009-04-29 11:10:00,37.2,37.28,37.11,37.22,21400.0,19.5204,19.5624,19.4732,19.5309,21400.0
2009-04-29 11:20:00,37.26,37.48,37.25,37.47,28200.0,19.5519,19.6674,19.5467,19.6621,28200.0
2009-04-29 11:30:00,37.48,37.51,37.4,37.46,18300.0,19.6674,19.6831,19.6254,19.6569,18300.0
2009-04-29 11:40:00,37.46,37.52,37.32,37.37,23800.0,19.6569,19.6884,19.5834,19.6097,23800.0
2009-04-29 11:50:00,37.37,37.37,36.95,37.0,74800.0,19.6097,19.6097,19.3893,19.4155,74800.0
2009-04-29 12:00:00,36.95,37.03,36.83,36.83,26500.0,19.3893,19.4312,19.3263,19.3263,26500.0
2009-04-29 12:10:00,36.79,36.88,36.71,36.72,29100.0,19.3053,19.3525,19.2633,19.2686,29100.0
2009-04-29 12:20:00,36.73,36.93,36.72,36.87,22300.0,19.2738,19.3788,19.2686,19.3473,22300.0
2009-04-29 12:30:00,36.91,37.01,36.85,36.98,23800.0,19.3683,19.4207,19.3368,19.405,23800.0
2009-04-29 12:40:00,37.0,37.04,36.87,37.0,37500.0,19.4155,19.4365,19.3473,19.4155,37500.0
2009-04-29 12:50:00,37.0,37.04,36.92,37.04,18700.0,19.4155,19.4365,19.3735,19.4365,18700.0
2009-04-29 13:00:00,37.04,37.11,36.96,36.99,37200.0,19.4365,19.4732,19.3945,19.4102,37200.0
2009-04-29 13:10:00,37.02,37.19,36.99,37.18,26400.0,19.426,19.5152,19.4102,19.5099,26400.0
2009-04-29 13:20:00,37.17,37.62,37.15,37.53,24500.0,19.5047,19.7408,19.4942,19.6936,24500.0
2009-04-29 13:30:00,37.53,37.61,37.35,37.38,24700.0,19.6936,19.7356,19.5992,19.6149,24700.0
2009-04-29 13:40:00,37.38,37.47,37.36,37.41,20700.0,19.6149,19.6621,19.6044,19.6306,20700.0
2009-04-29 13:50:00,37.43,37.51,37.3,37.3,11500.0,19.6411,19.6831,19.5729,19.5729,11500.0
2009-04-29 14:00:00,37.35,37.42,37.19,37.34,29900.0,19.5992,19.6359,19.5152,19.5939,29900.0
2009-04-29 14:10:00,37.35,37.45,36.86,37.05,42000.0,19.5992,19.6516,19.342,19.4417,42000.0
2009-04-29 14:20:00,37.07,37.33,37.0,37.2,44100.0,19.4522,19.5887,19.4155,19.5204,44100.0
2009-04-29 14:30:00,37.17,37.57,37.1,37.39,71400.0,19.5047,19.7146,19.468,19.6201,71400.0
2009-04-29 14:40:00,37.44,37.58,37.25,37.4,102600.0,19.6464,19.7198,19.5467,19.6254,102600.0
2009-04-29 14:50:00,37.38,37.63,37.35,37.6,85300.0,19.6149,19.7461,19.5992,19.7303,85300.0
2009-04-29 15:00:00,37.63,37.93,37.5,37.91,94300.0,19.7461,19.9035,19.6779,19.893,94300.0
2009-04-29 15:10:00,37.91,37.95,37.6,37.62,78800.0,19.893,19.914,19.7303,19.7408,78800.0
2009-04-29 15:20:00,37.6,37.67,36.98,37.03,98000.0,19.7303,19.7671,19.405,19.4312,98000.0
2009-04-29 15:30:00,37.08,37.42,36.97,37.33,76700.0,19.4575,19.6359,19.3998,19.5887,76700.0
2009-04-29 15:40:00,37.39,37.56,37.0,37.23,189400.0,19.6201,19.7094,19.4155,19.5362,189400.0
2009-04-29 15:50:00,37.22,37.56,37.03,37.27,470500.0,19.5309,19.7094,19.4312,19.5572,470500.0
2009-04-30 09:30:00,37.39,37.68,36.5,37.31,54700.0,19.6201,19.7723,19.1531,19.5782,54700.0
2009-04-30 09:40:00,37.3,37.31,36.66,36.73,61200.0,19.5729,19.5782,19.2371,19.2738,61200.0
2009-04-30 09:50:00,36.71,36.87,36.66,36.77,171300.0,19.2633,19.3473,19.2371,19.2948,171300.0
2009-04-30 10:00:00,36.75,37.29,36.74,37.27,77200.0,19.2843,19.5677,19.2791,19.5572,77200.0
2009-04-30 10:10:00,37.27,37.4,37.1,37.25,141800.0,19.5572,19.6254,19.468,19.5467,141800.0
2009-04-30 10:20:00,37.28,37.34,37.11,37.34,59800.0,19.5624,19.5939,19.4732,19.5939,59800.0
2009-04-30 10:30:00,37.34,37.54,37.19,37.5,66700.0,19.5939,19.6989,19.5152,19.6779,66700.0
2009-04-30 10:40:00,37.53,37.53,37.21,37.31,37000.0,19.6936,19.6936,19.5257,19.5782,37000.0
2009-04-30 10:50:00,37.31,37.4,37.17,37.4,32900.0,19.5782,19.6254,19.5047,19.6254,32900.0
2009-04-30 11:00:00,37.4,37.44,37.29,37.44,66200.0,19.6254,19.6464,19.5677,19.6464,66200.0
2009-04-30 11:10:00,37.45,37.53,37.13,37.13,136700.0,19.6516,19.6936,19.4837,19.4837,136700.0
2009-04-30 11:20:00,37.11,37.24,37.09,37.13,36100.0,19.4732,19.5414,19.4627,19.4837,36100.0
2009-04-30 11:30:00,37.14,37.33,37.04,37.21,49000.0,19.489,19.5887,19.4365,19.5257,49000.0
2009-04-30 11:40:00,37.24,37.36,37.17,37.31,32800.0,19.5414,19.6044,19.5047,19.5782,32800.0
2009-04-30 11:50:00,37.31,37.37,37.23,37.35,56300.0,19.5782,19.6097,19.5362,19.5992,56300.0
2009-04-30 12:00:00,37.32,37.41,37.27,37.39,36100.0,19.5834,19.6306,19.5572,19.6201,36100.0
2009-04-30 12:10:00,37.38,37.5,37.28,37.47,39300.0,19.6149,19.6779,19.5624,19.6621,39300.0
2009-04-30 12:20:00,37.49,37.53,37.26,37.31,55100.0,19.6726,19.6936,19.5519,19.5782,55100.0
2009-04-30 12:30:00,37.31,37.32,36.95,37.01,42400.0,19.5782,19.5834,19.3893,19.4207,42400.0
2009-04-30 12:40:00,36.97,37.02,36.8,36.8,81900.0,19.3998,19.426,19.3105,19.3105,81900.0
2009-04-30 12:50:00,36.82,37.0,36.74,36.92,63000.0,19.321,19.4155,19.2791,19.3735,63000.0
2009-04-30 13:00:00,36.9,37.04,36.86,36.99,44400.0,19.363,19.4365,19.342,19.4102,44400.0
2009-04-30 13:10:00,36.94,36.97,36.56,36.56,47400.0,19.384,19.3998,19.1846,19.1846,47400.0
2009-04-30 13:20:00,36.55,36.56,36.15,36.24,100800.0,19.1794,19.1846,18.9695,19.0167,100800.0
2009-04-30 13:30:00,36.24,36.3,35.99,36.0,62500.0,19.0167,19.0482,18.8855,18.8908,62500.0
2009-04-30 13:40:00,36.0,36.09,35.88,35.91,110700.0,18.8908,18.938,18.8278,18.8435,110700.0
2009-04-30 13:50:00,35.94,35.94,35.25,35.66,273100.0,18.8593,18.8593,18.4972,18.7123,273100.0
2009-04-30 14:00:00,35.6,36.03,35.56,36.0,72400.0,18.6809,18.9065,18.6599,18.8908,72400.0
2009-04-30 14:10:00,36.03,36.26,36.03,36.22,75500.0,18.9065,19.0272,18.9065,19.0062,75500.0
2009-04-30 14:20:00,36.25,36.41,36.09,36.18,68500.0,19.0219,19.1059,18.938,18.9852,68500.0
2009-04-30 14:30:00,36.15,36.37,36.12,36.35,77200.0,18.9695,19.0849,18.9537,19.0744,77200.0
2009-04-30 14:40:00,36.35,36.36,35.71,35.88,159100.0,19.0744,19.0797,18.7386,18.8278,159100.0
2009-04-30 14:50:00,35.87,35.99,35.77,35.9,78900.0,18.8225,18.8855,18.7701,18.8383,78900.0
2009-04-30 15:00:00,35.9,35.93,35.57,35.71,67900.0,18.8383,18.854,18.6651,18.7386,67900.0
2009-04-30 15:10:00,35.71,35.8,35.54,35.69,138100.0,18.7386,18.7858,18.6494,18.7281,138100.0
2009-04-30 15:20:00,35.65,35.83,35.61,35.79,73000.0,18.7071,18.8015,18.6861,18.7806,73000.0
2009-04-30 15:30:00,35.79,36.15,35.74,36.1,93800.0,18.7806,18.9695,18.7543,18.9432,93800.0
2009-04-30 15:40:00,36.09,36.34,36.01,36.12,93900.0,18.938,19.0692,18.896,18.9537,93900.0
2009-04-30 15:50:00,36.15,36.26,35.75,35.91,257600.0,18.9695,19.0272,18.7596,18.8435,257600.0
2009-05-01 09:30:00,35.61,35.62,34.69,34.84,92600.0,18.6861,18.6913,18.2033,18.2821,92600.0
2009-05-01 09:40:00,34.86,35.42,34.8,35.38,81300.0,18.2925,18.5864,18.2611,18.5654,81300.0
2009-05-01 09:50:00,35.37,35.87,35.37,35.62,30900.0,18.5602,18.8225,18.5602,18.6913,30900.0
2009-05-01 10:00:00,35.66,35.98,35.52,35.74,33100.0,18.7123,18.8803,18.6389,18.7543,33100.0
2009-05-01 10:10:00,35.74,35.83,35.6,35.6,105500.0,18.7543,18.8015,18.6809,18.6809,105500.0
2009-05-01 10:20:00,35.6,35.61,35.22,35.58,48400.0,18.6809,18.6861,18.4815,18.6704,48400.0
2009-05-01 10:30:00,35.57,35.7,35.43,35.49,25800.0,18.6651,18.7333,18.5916,18.6231,25800.0
2009-05-01 10:40:00,35.51,35.63,35.42,35.59,42100.0,18.6336,18.6966,18.5864,18.6756,42100.0
2009-05-01 10:50:00,35.54,35.59,35.46,35.49,33500.0,18.6494,18.6756,18.6074,18.6231,33500.0
2009-05-01 11:00:00,35.46,35.65,35.46,35.58,23700.0,18.6074,18.7071,18.6074,18.6704,23700.0
2009-05-01 11:10:00,35.57,35.93,35.55,35.78,47000.0,18.6651,18.854,18.6546,18.7753,47000.0
2009-05-01 11:20:00,35.76,35.93,35.7,35.76,21300.0,18.7648,18.854,18.7333,18.7648,21300.0
2009-05-01 11:30:00,35.79,35.8,35.49,35.53,17600.0,18.7806,18.7858,18.6231,18.6441,17600.0
2009-05-01 11:40:00,35.52,35.67,35.42,35.62,47600.0,18.6389,18.7176,18.5864,18.6913,47600.0
2009-05-01 11:50:00,35.59,35.67,35.54,35.62,45800.0,18.6756,18.7176,18.6494,18.6913,45800.0
2009-05-01 12:00:00,35.66,35.69,35.57,35.64,30300.0,18.7123,18.7281,18.6651,18.7018,30300.0
2009-05-01 12:10:00,35.64,35.77,35.56,35.61,45200.0,18.7018,18.7701,18.6599,18.6861,45200.0
2009-05-01 12:20:00,35.61,35.65,35.41,35.51,22700.0,18.6861,18.7071,18.5812,18.6336,22700.0
2009-05-01 12:30:00,35.51,35.65,35.45,35.51,43900.0,18.6336,18.7071,18.6021,18.6336,43900.0
2009-05-01 12:40:00,35.56,35.61,35.18,35.2,102000.0,18.6599,18.6861,18.4605,18.471,102000.0
2009-05-01 12:50:00,35.2,35.45,35.13,35.33,23400.0,18.471,18.6021,18.4342,18.5392,23400.0
2009-05-01 13:00:00,35.33,35.42,35.28,35.33,10800.0,18.5392,18.5864,18.5129,18.5392,10800.0
2009-05-01 13:10:00,35.33,35.53,35.26,35.48,11000.0,18.5392,18.6441,18.5024,18.6179,11000.0
2009-05-01 13:20:00,35.52,35.61,35.44,35.6,6200.0,18.6389,18.6861,18.5969,18.6809,6200.0
2009-05-01 13:30:00,35.57,35.75,35.53,35.67,20300.0,18.6651,18.7596,18.6441,18.7176,20300.0
2009-05-01 13:40:00,35.67,35.89,35.64,35.78,44100.0,18.7176,18.833,18.7018,18.7753,44100.0
2009-05-01 13:50:00,35.82,35.86,35.75,35.86,12300.0,18.7963,18.8173,18.7596,18.8173,12300.0
2009-05-01 14:00:00,35.84,36.0,35.81,35.86,22200.0,18.8068,18.8908,18.7911,18.8173,22200.0
2009-05-01 14:10:00,35.85,35.89,35.53,35.55,20700.0,18.812,18.833,18.6441,18.6546,20700.0
2009-05-01 14:20:00,35.58,35.76,35.56,35.73,22000.0,18.6704,18.7648,18.6599,18.7491,22000.0
2009-05-01 14:30:00,35.72,35.8,35.67,35.69,55600.0,18.7438,18.7858,18.7176,18.7281,55600.0
2009-05-01 14:40:00,35.69,35.7,35.42,35.42,40900.0,18.7281,18.7333,18.5864,18.5864,40900.0
2009-05-01 14:50:00,35.43,35.49,35.23,35.26,42700.0,18.5916,18.6231,18.4867,18.5024,42700.0
2009-05-01 15:00:00,35.25,35.54,35.23,35.26,60800.0,18.4972,18.6494,18.4867,18.5024,60800.0
2009-05-01 15:10:00,35.27,35.35,35.11,35.2,39900.0,18.5077,18.5497,18.4237,18.471,39900.0
2009-05-01 15:20:00,35.2,35.2,34.8,34.83,73300.0,18.471,18.471,18.2611,18.2768,73300.0
2009-05-01 15:30:00,34.87,35.01,34.79,34.79,85900.0,18.2978,18.3713,18.2558,18.2558,85900.0
2009-05-01 15:40:00,34.8,35.08,34.72,34.84,81200.0,18.2611,18.408,18.2191,18.2821,81200.0
2009-05-01 15:50:00,34.88,35.04,34.53,35.01,304100.0,18.303,18.387,18.1194,18.3713,304100.0
2009-05-04 09:30:00,35.49,36.24,35.45,36.13,50200.0,18.6231,19.0167,18.6021,18.959,50200.0
2009-05-04 09:40:00,36.16,36.3,35.62,35.76,39200.0,18.9747,19.0482,18.6913,18.7648,39200.0
2009-05-04 09:50:00,35.79,36.19,35.76,36.12,65700.0,18.7806,18.9905,18.7648,18.9537,65700.0
2009-05-04 10:00:00,36.21,36.82,36.13,36.44,93400.0,19.0009,19.321,18.959,19.1216,93400.0
2009-05-04 10:10:00,36.39,36.61,36.24,36.34,101300.0,19.0954,19.2108,19.0167,19.0692,101300.0
2009-05-04 10:20:00,36.3,36.34,36.08,36.22,42700.0,19.0482,19.0692,18.9327,19.0062,42700.0
2009-05-04 10:30:00,36.22,36.52,36.13,36.46,35300.0,19.0062,19.1636,18.959,19.1321,35300.0
2009-05-04 10:40:00,36.47,36.47,35.95,36.02,13700.0,19.1374,19.1374,18.8645,18.9012,13700.0
2009-05-04 10:50:00,36.07,36.1,35.79,35.86,17300.0,18.9275,18.9432,18.7806,18.8173,17300.0
2009-05-04 11:00:00,35.86,36.1,35.79,35.79,48700.0,18.8173,18.9432,18.7806,18.7806,48700.0
2009-05-04 11:10:00,35.78,35.91,35.76,35.88,33100.0,18.7753,18.8435,18.7648,18.8278,33100.0
2009-05-04 11:20:00,35.84,35.95,35.73,35.88,12000.0,18.8068,18.8645,18.7491,18.8278,12000.0
2009-05-04 11:30:00,35.88,35.98,35.84,35.95,11000.0,18.8278,18.8803,18.8068,18.8645,11000.0
2009-05-04 11:40:00,35.94,35.97,35.58,35.59,84700.0,18.8593,18.875,18.6704,18.6756,84700.0
2009-05-04 11:50:00,35.61,35.78,35.59,35.7,28500.0,18.6861,18.7753,18.6756,18.7333,28500.0
2009-05-04 12:00:00,35.69,35.79,35.63,35.63,33300.0,18.7281,18.7806,18.6966,18.6966,33300.0
2009-05-04 12:10:00,35.65,35.78,35.48,35.78,36200.0,18.7071,18.7753,18.6179,18.7753,36200.0
2009-05-04 12:20:00,35.74,35.81,35.58,35.63,32800.0,18.7543,18.7911,18.6704,18.6966,32800.0
2009-05-04 12:30:00,35.65,35.66,35.37,35.53,59700.0,18.7071,18.7123,18.5602,18.6441,59700.0
2009-05-04 12:40:00,35.49,35.63,35.46,35.63,15000.0,18.6231,18.6966,18.6074,18.6966,15000.0
2009-05-04 12:50:00,35.63,35.83,35.61,35.74,19500.0,18.6966,18.8015,18.6861,18.7543,19500.0
2009-05-04 13:00:00,35.74,35.97,35.68,35.89,22300.0,18.7543,18.875,18.7228,18.833,22300.0
2009-05-04 13:10:00,35.86,35.95,35.73,35.75,13400.0,18.8173,18.8645,18.7491,18.7596,13400.0
2009-05-04 13:20:00,35.75,35.86,35.66,35.75,17000.0,18.7596,18.8173,18.7123,18.7596,17000.0
2009-05-04 13:30:00,35.72,35.93,35.67,35.87,22700.0,18.7438,18.854,18.7176,18.8225,22700.0
2009-05-04 13:40:00,35.89,35.9,35.7,35.84,29700.0,18.833,18.8383,18.7333,18.8068,29700.0
2009-05-04 13:50:00,35.84,35.88,35.75,35.84,16900.0,18.8068,18.8278,18.7596,18.8068,16900.0
2009-05-04 14:00:00,35.89,36.02,35.81,35.92,34400.0,18.833,18.9012,18.7911,18.8488,34400.0
2009-05-04 14:10:00,35.96,36.07,35.91,35.92,55400.0,18.8698,18.9275,18.8435,18.8488,55400.0
2009-05-04 14:20:00,35.94,36.17,35.93,36.16,147500.0,18.8593,18.98,18.854,18.9747,147500.0
2009-05-04 14:30:00,36.17,36.4,36.15,36.33,63200.0,18.98,19.1006,18.9695,19.0639,63200.0
2009-05-04 14:40:00,36.33,36.55,36.28,36.4,62600.0,19.0639,19.1794,19.0377,19.1006,62600.0
2009-05-04 14:50:00,36.39,36.46,36.16,36.31,39900.0,19.0954,19.1321,18.9747,19.0534,39900.0
2009-05-04 15:00:00,36.31,36.88,36.31,36.8,74000.0,19.0534,19.3525,19.0534,19.3105,74000.0
2009-05-04 15:10:00,36.81,37.11,36.73,37.08,85600.0,19.3158,19.4732,19.2738,19.4575,85600.0
2009-05-04 15:20:00,37.1,37.2,36.81,37.04,130500.0,19.468,19.5204,19.3158,19.4365,130500.0
2009-05-04 15:30:00,37.05,37.31,36.81,36.83,144100.0,19.4417,19.5782,19.3158,19.3263,144100.0
2009-05-04 15:40:00,36.83,37.28,36.83,37.19,306700.0,19.3263,19.5624,19.3263,19.5152,306700.0
2009-05-04 15:50:00,37.19,37.88,37.19,37.69,629100.0,19.5152,19.8773,19.5152,19.7776,629100.0
2009-05-05 09:30:00,37.07,38.26,37.07,38.26,65800.0,19.4522,20.0767,19.4522,20.0767,65800.0
2009-05-05 09:40:00,38.26,38.27,37.38,37.56,54900.0,20.0767,20.0819,19.6149,19.7094,54900.0
2009-05-05 09:50:00,37.64,38.09,37.56,37.87,112900.0,19.7513,19.9875,19.7094,19.872,112900.0
2009-05-05 10:00:00,37.91,38.34,37.86,38.23,51000.0,19.893,20.1187,19.8668,20.0609,51000.0
2009-05-05 10:10:00,38.25,38.46,38.17,38.39,37300.0,20.0714,20.1816,20.0294,20.1449,37300.0
2009-05-05 10:20:00,38.35,38.41,37.97,38.02,57900.0,20.1239,20.1554,19.9245,19.9507,57900.0
2009-05-05 10:30:00,38.01,38.01,37.62,37.7,32000.0,19.9455,19.9455,19.7408,19.7828,32000.0
2009-05-05 10:40:00,37.7,37.88,37.6,37.78,50100.0,19.7828,19.8773,19.7303,19.8248,50100.0
2009-05-05 10:50:00,37.81,37.86,37.58,37.6,48800.0,19.8405,19.8668,19.7198,19.7303,48800.0
2009-05-05 11:00:00,37.6,37.89,37.6,37.77,29600.0,19.7303,19.8825,19.7303,19.8195,29600.0
2009-05-05 11:10:00,37.78,38.08,37.77,38.03,23500.0,19.8248,19.9822,19.8195,19.956,23500.0
2009-05-05 11:20:00,38.01,38.07,37.79,37.84,25000.0,19.9455,19.977,19.83,19.8563,25000.0
2009-05-05 11:30:00,37.84,37.96,37.83,37.93,36500.0,19.8563,19.9192,19.851,19.9035,36500.0
2009-05-05 11:40:00,37.94,37.95,37.84,37.89,22900.0,19.9088,19.914,19.8563,19.8825,22900.0
2009-05-05 11:50:00,37.87,37.95,37.72,37.8,46900.0,19.872,19.914,19.7933,19.8353,46900.0
2009-05-05 12:00:00,37.76,37.83,37.6,37.83,24000.0,19.8143,19.851,19.7303,19.851,24000.0
2009-05-05 12:10:00,37.83,37.93,37.75,37.84,14200.0,19.851,19.9035,19.8091,19.8563,14200.0
2009-05-05 12:20:00,37.87,37.92,37.71,37.83,28500.0,19.872,19.8983,19.7881,19.851,28500.0
2009-05-05 12:30:00,37.84,37.87,37.6,37.66,47900.0,19.8563,19.872,19.7303,19.7618,47900.0
2009-05-05 12:40:00,37.69,37.78,37.59,37.78,25700.0,19.7776,19.8248,19.7251,19.8248,25700.0
2009-05-05 12:50:00,37.81,37.95,37.72,37.85,29000.0,19.8405,19.914,19.7933,19.8615,29000.0
2009-05-05 13:00:00,37.82,38.08,37.8,37.99,22800.0,19.8458,19.9822,19.8353,19.935,22800.0
2009-05-05 13:10:00,37.98,38.03,37.81,37.97,50100.0,19.9297,19.956,19.8405,19.9245,50100.0
2009-05-05 13:20:00,38.0,38.08,37.87,37.95,15700.0,19.9402,19.9822,19.872,19.914,15700.0
2009-05-05 13:30:00,37.98,38.01,37.83,37.89,11100.0,19.9297,19.9455,19.851,19.8825,11100.0
2009-05-05 13:40:00,37.92,38.0,37.82,37.91,22600.0,19.8983,19.9402,19.8458,19.893,22600.0
2009-05-05 13:50:00,37.94,37.98,37.86,37.88,14700.0,19.9088,19.9297,19.8668,19.8773,14700.0
2009-05-05 14:00:00,37.88,38.0,37.86,38.0,8600.0,19.8773,19.9402,19.8668,19.9402,8600.0
2009-05-05 14:10:00,37.98,38.01,37.86,37.91,23600.0,19.9297,19.9455,19.8668,19.893,23600.0
2009-05-05 14:20:00,37.91,37.91,37.6,37.67,29800.0,19.893,19.893,19.7303,19.7671,29800.0
2009-05-05 14:30:00,37.67,37.73,37.48,37.59,36300.0,19.7671,19.7986,19.6674,19.7251,36300.0
2009-05-05 14:40:00,37.61,37.66,37.56,37.65,16000.0,19.7356,19.7618,19.7094,19.7566,16000.0
2009-05-05 14:50:00,37.66,37.76,37.6,37.6,19400.0,19.7618,19.8143,19.7303,19.7303,19400.0
2009-05-05 15:00:00,37.6,37.74,37.47,37.67,45100.0,19.7303,19.8038,19.6621,19.7671,45100.0
2009-05-05 15:10:00,37.65,37.67,37.4,37.57,42900.0,19.7566,19.7671,19.6254,19.7146,42900.0
2009-05-05 15:20:00,37.61,37.62,37.45,37.57,55500.0,19.7356,19.7408,19.6516,19.7146,55500.0
2009-05-05 15:30:00,37.58,38.24,37.58,38.16,73400.0,19.7198,20.0662,19.7198,20.0242,73400.0
2009-05-05 15:40:00,38.16,38.61,38.16,38.52,117700.0,20.0242,20.2603,20.0242,20.2131,117700.0
2009-05-05 15:50:00,38.5,38.53,37.68,37.73,235700.0,20.2026,20.2184,19.7723,19.7986,235700.0
2009-05-06 09:30:00,39.06,39.12,38.47,38.78,37900.0,20.4965,20.528,20.1869,20.3495,37900.0
2009-05-06 09:40:00,38.66,38.74,38.28,38.39,25200.0,20.2866,20.3285,20.0872,20.1449,25200.0
2009-05-06 09:50:00,38.4,38.84,38.29,38.71,38900.0,20.1501,20.381,20.0924,20.3128,38900.0
2009-05-06 10:00:00,38.7,38.88,38.32,38.48,35300.0,20.3076,20.402,20.1082,20.1921,35300.0
2009-05-06 10:10:00,38.52,38.68,38.19,38.21,24000.0,20.2131,20.2971,20.0399,20.0504,24000.0
2009-05-06 10:20:00,38.21,38.28,37.5,37.53,52200.0,20.0504,20.0872,19.6779,19.6936,52200.0
2009-05-06 10:30:00,37.5,37.72,37.29,37.68,48900.0,19.6779,19.7933,19.5677,19.7723,48900.0
2009-05-06 10:40:00,37.7,37.72,37.08,37.1,55200.0,19.7828,19.7933,19.4575,19.468,55200.0
2009-05-06 10:50:00,37.11,37.5,37.0,37.42,46600.0,19.4732,19.6779,19.4155,19.6359,46600.0
2009-05-06 11:00:00,37.42,37.51,37.24,37.25,18600.0,19.6359,19.6831,19.5414,19.5467,18600.0
2009-05-06 11:10:00,37.25,37.28,36.98,37.04,32000.0,19.5467,19.5624,19.405,19.4365,32000.0
2009-05-06 11:20:00,37.04,37.12,36.89,37.05,33800.0,19.4365,19.4785,19.3578,19.4417,33800.0
2009-05-06 11:30:00,37.02,37.19,36.96,37.18,52500.0,19.426,19.5152,19.3945,19.5099,52500.0
2009-05-06 11:40:00,37.14,37.27,37.13,37.27,13300.0,19.489,19.5572,19.4837,19.5572,13300.0
2009-05-06 11:50:00,37.27,37.68,37.26,37.67,17700.0,19.5572,19.7723,19.5519,19.7671,17700.0
2009-05-06 12:00:00,37.64,37.71,37.54,37.66,18900.0,19.7513,19.7881,19.6989,19.7618,18900.0
2009-05-06 12:10:00,37.66,37.86,37.61,37.78,18600.0,19.7618,19.8668,19.7356,19.8248,18600.0
2009-05-06 12:20:00,37.74,37.96,37.65,37.96,22400.0,19.8038,19.9192,19.7566,19.9192,22400.0
2009-05-06 12:30:00,37.96,37.96,37.75,37.85,25900.0,19.9192,19.9192,19.8091,19.8615,25900.0
2009-05-06 12:40:00,37.83,37.98,37.78,37.91,9400.0,19.851,19.9297,19.8248,19.893,9400.0
2009-05-06 12:50:00,37.96,38.0,37.77,37.79,10500.0,19.9192,19.9402,19.8195,19.83,10500.0
2009-05-06 13:00:00,37.82,37.87,37.63,37.66,15600.0,19.8458,19.872,19.7461,19.7618,15600.0
2009-05-06 13:10:00,37.62,37.74,37.54,37.7,20500.0,19.7408,19.8038,19.6989,19.7828,20500.0
2009-05-06 13:20:00,37.63,37.7,37.48,37.52,28500.0,19.7461,19.7828,19.6674,19.6884,28500.0
2009-05-06 13:30:00,37.44,37.51,37.37,37.38,24900.0,19.6464,19.6831,19.6097,19.6149,24900.0
2009-05-06 13:40:00,37.4,37.56,37.24,37.39,33800.0,19.6254,19.7094,19.5414,19.6201,33800.0
2009-05-06 13:50:00,37.43,37.65,37.39,37.63,33600.0,19.6411,19.7566,19.6201,19.7461,33600.0
2009-05-06 14:00:00,37.65,37.91,37.64,37.91,37800.0,19.7566,19.893,19.7513,19.893,37800.0
2009-05-06 14:10:00,37.91,37.99,37.76,37.9,22200.0,19.893,19.935,19.8143,19.8878,22200.0
2009-05-06 14:20:00,37.88,38.48,37.88,38.39,49400.0,19.8773,20.1921,19.8773,20.1449,49400.0
2009-05-06 14:30:00,38.44,38.5,38.25,38.45,52500.0,20.1711,20.2026,20.0714,20.1764,52500.0
2009-05-06 14:40:00,38.46,38.55,38.0,38.55,49100.0,20.1816,20.2288,19.9402,20.2288,49100.0
2009-05-06 14:50:00,38.55,38.88,38.52,38.68,47000.0,20.2288,20.402,20.2131,20.2971,47000.0
2009-05-06 15:00:00,38.7,38.87,38.45,38.74,50200.0,20.3076,20.3968,20.1764,20.3285,50200.0
2009-05-06 15:10:00,38.72,38.8,38.36,38.43,40900.0,20.3181,20.36,20.1291,20.1659,40900.0
2009-05-06 15:20:00,38.42,38.57,37.65,37.81,173800.0,20.1606,20.2393,19.7566,19.8405,173800.0
2009-05-06 15:30:00,37.8,38.04,37.67,37.72,100200.0,19.8353,19.9612,19.7671,19.7933,100200.0
2009-05-06 15:40:00,37.72,38.25,37.72,38.25,145400.0,19.7933,20.0714,19.7933,20.0714,145400.0
2009-05-06 15:50:00,38.27,38.64,38.03,38.49,317700.0,20.0819,20.2761,19.956,20.1974,317700.0
2009-05-07 09:30:00,39.62,39.62,37.98,38.39,56100.0,20.7903,20.7903,19.9297,20.1449,56100.0
2009-05-07 09:40:00,38.39,38.56,37.75,37.76,119400.0,20.1449,20.2341,19.8091,19.8143,119400.0
2009-05-07 09:50:00,37.75,38.14,37.75,38.11,43900.0,19.8091,20.0137,19.8091,19.998,43900.0
2009-05-07 10:00:00,38.07,38.26,37.45,37.49,79800.0,19.977,20.0767,19.6516,19.6726,79800.0
2009-05-07 10:10:00,37.5,37.54,37.0,37.5,58500.0,19.6779,19.6989,19.4155,19.6779,58500.0
2009-05-07 10:20:00,37.45,37.49,37.0,37.0,27000.0,19.6516,19.6726,19.4155,19.4155,27000.0
2009-05-07 10:30:00,37.0,37.24,36.83,37.24,43200.0,19.4155,19.5414,19.3263,19.5414,43200.0
2009-05-07 10:40:00,37.25,37.52,37.21,37.52,25700.0,19.5467,19.6884,19.5257,19.6884,25700.0
2009-05-07 10:50:00,37.5,37.56,37.32,37.42,21300.0,19.6779,19.7094,19.5834,19.6359,21300.0
2009-05-07 11:00:00,37.41,37.44,37.07,37.15,39600.0,19.6306,19.6464,19.4522,19.4942,39600.0
2009-05-07 11:10:00,37.12,37.19,36.81,37.03,32800.0,19.4785,19.5152,19.3158,19.4312,32800.0
2009-05-07 11:20:00,37.0,37.24,36.97,37.18,49500.0,19.4155,19.5414,19.3998,19.5099,49500.0
2009-05-07 11:30:00,37.13,37.29,36.93,37.11,15200.0,19.4837,19.5677,19.3788,19.4732,15200.0
2009-05-07 11:40:00,37.11,37.17,36.83,36.91,21900.0,19.4732,19.5047,19.3263,19.3683,21900.0
2009-05-07 11:50:00,36.88,36.94,36.75,36.83,32100.0,19.3525,19.384,19.2843,19.3263,32100.0
2009-05-07 12:00:00,36.81,36.84,36.51,36.55,21300.0,19.3158,19.3315,19.1584,19.1794,21300.0
2009-05-07 12:10:00,36.55,36.74,36.47,36.69,87200.0,19.1794,19.2791,19.1374,19.2528,87200.0
2009-05-07 12:20:00,36.69,36.97,36.67,36.97,31200.0,19.2528,19.3998,19.2423,19.3998,31200.0
2009-05-07 12:30:00,36.97,37.1,36.94,37.02,29800.0,19.3998,19.468,19.384,19.426,29800.0
2009-05-07 12:40:00,37.02,37.28,36.91,36.92,14700.0,19.426,19.5624,19.3683,19.3735,14700.0
2009-05-07 12:50:00,36.88,37.03,36.85,37.01,16700.0,19.3525,19.4312,19.3368,19.4207,16700.0
2009-05-07 13:00:00,36.99,37.07,36.53,36.53,18900.0,19.4102,19.4522,19.1689,19.1689,18900.0
2009-05-07 13:10:00,36.56,36.66,36.34,36.4,24900.0,19.1846,19.2371,19.0692,19.1006,24900.0
2009-05-07 13:20:00,36.43,36.54,36.25,36.25,22000.0,19.1164,19.1741,19.0219,19.0219,22000.0
2009-05-07 13:30:00,36.29,36.29,35.94,36.0,45500.0,19.0429,19.0429,18.8593,18.8908,45500.0
2009-05-07 13:40:00,35.96,36.1,35.81,36.03,25900.0,18.8698,18.9432,18.7911,18.9065,25900.0
2009-05-07 13:50:00,36.03,36.31,35.81,36.24,32800.0,18.9065,19.0534,18.7911,19.0167,32800.0
2009-05-07 14:00:00,36.24,36.43,36.04,36.28,44900.0,19.0167,19.1164,18.9117,19.0377,44900.0
2009-05-07 14:10:00,36.3,36.3,35.87,35.95,37100.0,19.0482,19.0482,18.8225,18.8645,37100.0
2009-05-07 14:20:00,35.95,36.3,35.93,36.25,47300.0,18.8645,19.0482,18.854,19.0219,47300.0
2009-05-07 14:30:00,36.24,36.24,35.82,35.82,87400.0,19.0167,19.0167,18.7963,18.7963,87400.0
2009-05-07 14:40:00,35.83,35.88,35.71,35.79,45800.0,18.8015,18.8278,18.7386,18.7806,45800.0
2009-05-07 14:50:00,35.8,35.9,35.59,35.61,49300.0,18.7858,18.8383,18.6756,18.6861,49300.0
2009-05-07 15:00:00,35.6,35.79,35.36,35.36,65000.0,18.6809,18.7806,18.5549,18.5549,65000.0
2009-05-07 15:10:00,35.38,35.45,35.24,35.41,73200.0,18.5654,18.6021,18.4919,18.5812,73200.0
2009-05-07 15:20:00,35.44,35.89,35.39,35.7,77700.0,18.5969,18.833,18.5707,18.7333,77700.0
2009-05-07 15:30:00,35.71,35.72,34.88,34.95,128700.0,18.7386,18.7438,18.303,18.3398,128700.0
2009-05-07 15:40:00,34.96,35.68,34.93,35.59,99500.0,18.345,18.7228,18.3293,18.6756,99500.0
2009-05-07 15:50:00,35.58,35.69,35.15,35.68,316900.0,18.6704,18.7281,18.4447,18.7228,316900.0
2009-05-08 09:30:00,36.49,36.96,35.79,36.25,40600.0,19.1479,19.3945,18.7806,19.0219,40600.0
2009-05-08 09:40:00,36.25,36.25,35.94,36.13,35400.0,19.0219,19.0219,18.8593,18.959,35400.0
2009-05-08 09:50:00,36.16,36.36,35.99,36.11,49500.0,18.9747,19.0797,18.8855,18.9485,49500.0
2009-05-08 10:00:00,36.11,36.19,35.94,36.1,31900.0,18.9485,18.9905,18.8593,18.9432,31900.0
2009-05-08 10:10:00,36.06,36.16,35.93,36.01,70900.0,18.9222,18.9747,18.854,18.896,70900.0
2009-05-08 10:20:00,35.98,36.13,35.95,36.0,54400.0,18.8803,18.959,18.8645,18.8908,54400.0
2009-05-08 10:30:00,36.03,36.08,35.78,35.88,107800.0,18.9065,18.9327,18.7753,18.8278,107800.0
2009-05-08 10:40:00,35.96,35.96,35.76,35.76,22300.0,18.8698,18.8698,18.7648,18.7648,22300.0
2009-05-08 10:50:00,35.79,35.85,35.6,35.69,65200.0,18.7806,18.812,18.6809,18.7281,65200.0
2009-05-08 11:00:00,35.73,36.02,35.73,35.96,44100.0,18.7491,18.9012,18.7491,18.8698,44100.0
2009-05-08 11:10:00,35.98,36.24,35.77,36.07,29700.0,18.8803,19.0167,18.7701,18.9275,29700.0
2009-05-08 11:20:00,36.07,36.07,35.8,35.91,24200.0,18.9275,18.9275,18.7858,18.8435,24200.0
2009-05-08 11:30:00,35.88,36.03,35.81,35.86,26600.0,18.8278,18.9065,18.7911,18.8173,26600.0
2009-05-08 11:40:00,35.87,35.98,35.76,35.89,33600.0,18.8225,18.8803,18.7648,18.833,33600.0
2009-05-08 11:50:00,35.86,35.95,35.83,35.93,30100.0,18.8173,18.8645,18.8015,18.854,30100.0
2009-05-08 12:00:00,35.95,36.02,35.87,35.93,52100.0,18.8645,18.9012,18.8225,18.854,52100.0
2009-05-08 12:10:00,35.94,35.98,35.87,35.93,50200.0,18.8593,18.8803,18.8225,18.854,50200.0
2009-05-08 12:20:00,35.94,36.0,35.88,35.95,94400.0,18.8593,18.8908,18.8278,18.8645,94400.0
2009-05-08 12:30:00,35.95,36.02,35.93,36.0,82100.0,18.8645,18.9012,18.854,18.8908,82100.0
2009-05-08 12:40:00,35.98,36.04,35.85,35.9,55700.0,18.8803,18.9117,18.812,18.8383,55700.0
2009-05-08 12:50:00,35.93,36.02,35.88,36.01,157000.0,18.854,18.9012,18.8278,18.896,157000.0
2009-05-08 13:00:00,36.01,36.04,35.94,36.02,96800.0,18.896,18.9117,18.8593,18.9012,96800.0
2009-05-08 13:10:00,36.01,36.03,35.95,36.03,61200.0,18.896,18.9065,18.8645,18.9065,61200.0
2009-05-08 13:20:00,36.01,36.05,35.99,35.99,74300.0,18.896,18.917,18.8855,18.8855,74300.0
2009-05-08 13:30:00,36.01,36.03,35.92,36.02,77100.0,18.896,18.9065,18.8488,18.9012,77100.0
2009-05-08 13:40:00,36.02,36.03,35.88,36.02,49500.0,18.9012,18.9065,18.8278,18.9012,49500.0
2009-05-08 13:50:00,36.02,36.03,35.87,35.94,57500.0,18.9012,18.9065,18.8225,18.8593,57500.0
2009-05-08 14:00:00,35.98,36.11,35.98,36.09,111500.0,18.8803,18.9485,18.8803,18.938,111500.0
2009-05-08 14:10:00,36.11,36.4,36.09,36.4,65100.0,18.9485,19.1006,18.938,19.1006,65100.0
2009-05-08 14:20:00,36.4,36.49,36.29,36.29,64200.0,19.1006,19.1479,19.0429,19.0429,64200.0
2009-05-08 14:30:00,36.29,36.53,36.27,36.51,38400.0,19.0429,19.1689,19.0324,19.1584,38400.0
2009-05-08 14:40:00,36.51,36.67,36.33,36.66,67300.0,19.1584,19.2423,19.0639,19.2371,67300.0
2009-05-08 14:50:00,36.66,36.67,36.31,36.39,83300.0,19.2371,19.2423,19.0534,19.0954,83300.0
2009-05-08 15:00:00,36.39,36.56,36.11,36.27,176300.0,19.0954,19.1846,18.9485,19.0324,176300.0
2009-05-08 15:10:00,36.27,36.27,35.64,35.98,112300.0,19.0324,19.0324,18.7018,18.8803,112300.0
2009-05-08 15:20:00,35.99,36.26,35.99,36.14,85500.0,18.8855,19.0272,18.8855,18.9642,85500.0
2009-05-08 15:30:00,36.14,36.2,35.82,36.0,108200.0,18.9642,18.9957,18.7963,18.8908,108200.0
2009-05-08 15:40:00,36.03,36.49,35.96,36.35,200400.0,18.9065,19.1479,18.8698,19.0744,200400.0
2009-05-08 15:50:00,36.35,36.6,36.08,36.31,458900.0,19.0744,19.2056,18.9327,19.0534,458900.0
2009-05-11 09:30:00,34.88,35.63,34.88,35.13,52100.0,18.303,18.6966,18.303,18.4342,52100.0
2009-05-11 09:40:00,35.22,35.23,34.89,34.94,47100.0,18.4815,18.4867,18.3083,18.3345,47100.0
2009-05-11 09:50:00,34.95,35.06,34.84,34.93,46000.0,18.3398,18.3975,18.2821,18.3293,46000.0
2009-05-11 10:00:00,34.93,34.98,34.71,34.94,84800.0,18.3293,18.3555,18.2138,18.3345,84800.0
2009-05-11 10:10:00,34.92,35.25,34.84,35.25,52900.0,18.324,18.4972,18.2821,18.4972,52900.0
2009-05-11 10:20:00,35.21,35.23,35.03,35.16,144900.0,18.4762,18.4867,18.3818,18.45,144900.0
2009-05-11 10:30:00,35.16,35.2,35.0,35.2,61000.0,18.45,18.471,18.366,18.471,61000.0
2009-05-11 10:40:00,35.21,35.56,35.14,35.5,91600.0,18.4762,18.6599,18.4395,18.6284,91600.0
2009-05-11 10:50:00,35.49,35.54,35.29,35.38,95200.0,18.6231,18.6494,18.5182,18.5654,95200.0
2009-05-11 11:00:00,35.39,35.56,35.32,35.52,47600.0,18.5707,18.6599,18.5339,18.6389,47600.0
2009-05-11 11:10:00,35.59,35.63,35.52,35.59,59700.0,18.6756,18.6966,18.6389,18.6756,59700.0
2009-05-11 11:20:00,35.59,35.67,35.5,35.59,16200.0,18.6756,18.7176,18.6284,18.6756,16200.0
2009-05-11 11:30:00,35.59,35.6,35.52,35.58,19700.0,18.6756,18.6809,18.6389,18.6704,19700.0
2009-05-11 11:40:00,35.6,35.61,35.5,35.55,25900.0,18.6809,18.6861,18.6284,18.6546,25900.0
2009-05-11 11:50:00,35.52,35.56,35.13,35.13,43400.0,18.6389,18.6599,18.4342,18.4342,43400.0
2009-05-11 12:00:00,35.11,35.22,35.01,35.18,29500.0,18.4237,18.4815,18.3713,18.4605,29500.0
2009-05-11 12:10:00,35.21,35.21,34.98,35.05,22600.0,18.4762,18.4762,18.3555,18.3922,22600.0
2009-05-11 12:20:00,35.0,35.14,34.97,35.12,21900.0,18.366,18.4395,18.3503,18.429,21900.0
2009-05-11 12:30:00,35.11,35.15,35.03,35.07,26200.0,18.4237,18.4447,18.3818,18.4027,26200.0
2009-05-11 12:40:00,35.05,35.09,34.98,35.0,25000.0,18.3922,18.4132,18.3555,18.366,25000.0
2009-05-11 12:50:00,34.99,35.07,34.97,35.02,28000.0,18.3608,18.4027,18.3503,18.3765,28000.0
2009-05-11 13:00:00,35.01,35.05,34.8,34.97,41000.0,18.3713,18.3922,18.2611,18.3503,41000.0
2009-05-11 13:10:00,34.95,35.19,34.95,35.19,43600.0,18.3398,18.4657,18.3398,18.4657,43600.0
2009-05-11 13:20:00,35.2,35.43,35.2,35.36,41200.0,18.471,18.5916,18.471,18.5549,41200.0
2009-05-11 13:30:00,35.37,35.47,35.17,35.29,62900.0,18.5602,18.6126,18.4552,18.5182,62900.0
2009-05-11 13:40:00,35.28,35.48,35.25,35.44,30700.0,18.5129,18.6179,18.4972,18.5969,30700.0
2009-05-11 13:50:00,35.47,35.51,35.17,35.26,13100.0,18.6126,18.6336,18.4552,18.5024,13100.0
2009-05-11 14:00:00,35.26,35.27,34.97,35.03,16900.0,18.5024,18.5077,18.3503,18.3818,16900.0
2009-05-11 14:10:00,35.02,35.03,34.86,34.93,26900.0,18.3765,18.3818,18.2925,18.3293,26900.0
2009-05-11 14:20:00,34.94,35.08,34.92,35.08,32800.0,18.3345,18.408,18.324,18.408,32800.0
2009-05-11 14:30:00,35.07,35.11,34.92,34.97,32300.0,18.4027,18.4237,18.324,18.3503,32300.0
2009-05-11 14:40:00,34.95,35.06,34.93,35.02,20900.0,18.3398,18.3975,18.3293,18.3765,20900.0
2009-05-11 14:50:00,35.02,35.13,34.86,35.02,44400.0,18.3765,18.4342,18.2925,18.3765,44400.0
2009-05-11 15:00:00,35.04,35.08,34.88,34.94,36400.0,18.387,18.408,18.303,18.3345,36400.0
2009-05-11 15:10:00,34.98,35.03,34.87,34.9,36200.0,18.3555,18.3818,18.2978,18.3135,36200.0
2009-05-11 15:20:00,34.88,35.0,34.71,35.0,47700.0,18.303,18.366,18.2138,18.366,47700.0
2009-05-11 15:30:00,34.98,34.98,34.7,34.71,60200.0,18.3555,18.3555,18.2086,18.2138,60200.0
2009-05-11 15:40:00,34.7,34.83,34.62,34.78,101700.0,18.2086,18.2768,18.1666,18.2506,101700.0
2009-05-11 15:50:00,34.78,34.85,34.42,34.58,377300.0,18.2506,18.2873,18.0617,18.1456,377300.0
2009-05-12 09:30:00,34.95,35.5,34.7,34.87,45800.0,18.3398,18.6284,18.2086,18.2978,45800.0
2009-05-12 09:40:00,34.86,34.88,34.51,34.62,44200.0,18.2925,18.303,18.1089,18.1666,44200.0
2009-05-12 09:50:00,34.61,34.96,34.4,34.91,22300.0,18.1614,18.345,18.0512,18.3188,22300.0
2009-05-12 10:00:00,34.91,35.03,34.84,34.98,54800.0,18.3188,18.3818,18.2821,18.3555,54800.0
2009-05-12 10:10:00,34.93,35.12,34.86,35.12,79800.0,18.3293,18.429,18.2925,18.429,79800.0
2009-05-12 10:20:00,35.09,35.37,35.0,35.1,49700.0,18.4132,18.5602,18.366,18.4185,49700.0
2009-05-12 10:30:00,35.11,35.25,35.0,35.07,52500.0,18.4237,18.4972,18.366,18.4027,52500.0
2009-05-12 10:40:00,35.04,35.42,34.99,35.4,58700.0,18.387,18.5864,18.3608,18.5759,58700.0
2009-05-12 10:50:00,35.4,35.41,35.19,35.39,32700.0,18.5759,18.5812,18.4657,18.5707,32700.0
2009-05-12 11:00:00,35.4,35.4,35.12,35.2,32900.0,18.5759,18.5759,18.429,18.471,32900.0
2009-05-12 11:10:00,35.2,35.22,35.01,35.08,33400.0,18.471,18.4815,18.3713,18.408,33400.0
2009-05-12 11:20:00,35.06,35.06,34.59,34.7,37600.0,18.3975,18.3975,18.1509,18.2086,37600.0
2009-05-12 11:30:00,34.68,34.84,34.58,34.7,19700.0,18.1981,18.2821,18.1456,18.2086,19700.0
2009-05-12 11:40:00,34.7,34.77,34.52,34.54,13100.0,18.2086,18.2453,18.1141,18.1246,13100.0
2009-05-12 11:50:00,34.53,34.7,34.44,34.67,20800.0,18.1194,18.2086,18.0722,18.1928,20800.0
2009-05-12 12:00:00,34.67,34.71,34.29,34.29,28200.0,18.1928,18.2138,17.9934,17.9934,28200.0
2009-05-12 12:10:00,34.33,34.43,34.24,34.29,64700.0,18.0144,18.0669,17.9672,17.9934,64700.0
2009-05-12 12:20:00,34.29,34.45,34.26,34.45,62800.0,17.9934,18.0774,17.9777,18.0774,62800.0
2009-05-12 12:30:00,34.42,34.48,34.17,34.31,66300.0,18.0617,18.0931,17.9305,18.0039,66300.0
2009-05-12 12:40:00,34.3,34.35,34.17,34.35,32700.0,17.9987,18.0249,17.9305,18.0249,32700.0
2009-05-12 12:50:00,34.32,34.33,34.22,34.29,43400.0,18.0092,18.0144,17.9567,17.9934,43400.0
2009-05-12 13:00:00,34.29,34.52,34.29,34.51,46200.0,17.9934,18.1141,17.9934,18.1089,46200.0
2009-05-12 13:10:00,34.55,34.66,34.55,34.66,55600.0,18.1299,18.1876,18.1299,18.1876,55600.0
2009-05-12 13:20:00,34.67,34.89,34.66,34.71,26100.0,18.1928,18.3083,18.1876,18.2138,26100.0
2009-05-12 13:30:00,34.71,34.92,34.63,34.87,60200.0,18.2138,18.324,18.1719,18.2978,60200.0
2009-05-12 13:40:00,34.83,34.93,34.78,34.91,22200.0,18.2768,18.3293,18.2506,18.3188,22200.0
2009-05-12 13:50:00,34.93,35.04,34.78,34.84,35700.0,18.3293,18.387,18.2506,18.2821,35700.0
2009-05-12 14:00:00,34.85,34.99,34.66,34.95,22600.0,18.2873,18.3608,18.1876,18.3398,22600.0
2009-05-12 14:10:00,34.97,35.26,34.94,34.98,44100.0,18.3503,18.5024,18.3345,18.3555,44100.0
2009-05-12 14:20:00,35.04,35.22,34.99,35.03,23500.0,18.387,18.4815,18.3608,18.3818,23500.0
2009-05-12 14:30:00,35.01,35.53,34.99,35.49,40100.0,18.3713,18.6441,18.3608,18.6231,40100.0
2009-05-12 14:40:00,35.5,35.79,35.49,35.79,69700.0,18.6284,18.7806,18.6231,18.7806,69700.0
2009-05-12 14:50:00,35.8,36.35,35.73,36.17,135400.0,18.7858,19.0744,18.7491,18.98,135400.0
2009-05-12 15:00:00,36.19,36.5,36.18,36.31,104000.0,18.9905,19.1531,18.9852,19.0534,104000.0
2009-05-12 15:10:00,36.33,36.35,35.86,36.04,71000.0,19.0639,19.0744,18.8173,18.9117,71000.0
2009-05-12 15:20:00,36.02,36.43,35.85,36.29,60600.0,18.9012,19.1164,18.812,19.0429,60600.0
2009-05-12 15:30:00,36.31,36.37,36.14,36.18,87000.0,19.0534,19.0849,18.9642,18.9852,87000.0
2009-05-12 15:40:00,36.19,36.2,35.8,35.94,124600.0,18.9905,18.9957,18.7858,18.8593,124600.0
2009-05-12 15:50:00,35.92,36.0,35.57,35.98,304900.0,18.8488,18.8908,18.6651,18.8803,304900.0
2009-05-13 09:30:00,34.66,35.14,34.34,34.43,65000.0,18.1876,18.4395,18.0197,18.0669,65000.0
2009-05-13 09:40:00,34.38,34.79,34.33,34.61,46800.0,18.0407,18.2558,18.0144,18.1614,46800.0
2009-05-13 09:50:00,34.64,34.9,34.58,34.8,33600.0,18.1771,18.3135,18.1456,18.2611,33600.0
2009-05-13 10:00:00,34.83,34.83,34.57,34.81,47200.0,18.2768,18.2768,18.1404,18.2663,47200.0
2009-05-13 10:10:00,34.74,35.18,34.74,35.03,104500.0,18.2296,18.4605,18.2296,18.3818,104500.0
2009-05-13 10:20:00,34.99,35.05,34.77,34.94,13300.0,18.3608,18.3922,18.2453,18.3345,13300.0
2009-05-13 10:30:00,34.92,34.97,34.75,34.82,29400.0,18.324,18.3503,18.2348,18.2716,29400.0
2009-05-13 10:40:00,34.82,34.89,34.66,34.85,19400.0,18.2716,18.3083,18.1876,18.2873,19400.0
2009-05-13 10:50:00,34.86,34.91,34.62,34.62,70700.0,18.2925,18.3188,18.1666,18.1666,70700.0
2009-05-13 11:00:00,34.61,34.72,34.51,34.59,36800.0,18.1614,18.2191,18.1089,18.1509,36800.0
2009-05-13 11:10:00,34.59,34.77,34.58,34.72,115500.0,18.1509,18.2453,18.1456,18.2191,115500.0
2009-05-13 11:20:00,34.72,34.81,34.59,34.59,17900.0,18.2191,18.2663,18.1509,18.1509,17900.0
2009-05-13 11:30:00,34.59,34.71,34.52,34.65,38300.0,18.1509,18.2138,18.1141,18.1823,38300.0
2009-05-13 11:40:00,34.67,34.82,34.65,34.76,11600.0,18.1928,18.2716,18.1823,18.2401,11600.0
2009-05-13 11:50:00,34.78,34.88,34.72,34.84,34200.0,18.2506,18.303,18.2191,18.2821,34200.0
2009-05-13 12:00:00,34.84,34.93,34.73,34.86,28300.0,18.2821,18.3293,18.2243,18.2925,28300.0
2009-05-13 12:10:00,34.83,35.13,34.72,34.74,22300.0,18.2768,18.4342,18.2191,18.2296,22300.0
2009-05-13 12:20:00,34.77,34.81,34.73,34.79,16900.0,18.2453,18.2663,18.2243,18.2558,16900.0
2009-05-13 12:30:00,34.8,34.8,34.72,34.76,18400.0,18.2611,18.2611,18.2191,18.2401,18400.0
2009-05-13 12:40:00,34.76,34.8,34.61,34.7,18800.0,18.2401,18.2611,18.1614,18.2086,18800.0
2009-05-13 12:50:00,34.72,34.77,34.6,34.6,27500.0,18.2191,18.2453,18.1561,18.1561,27500.0
2009-05-13 13:00:00,34.59,34.68,34.49,34.6,40300.0,18.1509,18.1981,18.0984,18.1561,40300.0
2009-05-13 13:10:00,34.61,34.93,34.6,34.77,24500.0,18.1614,18.3293,18.1561,18.2453,24500.0
2009-05-13 13:20:00,34.78,34.8,34.61,34.73,49400.0,18.2506,18.2611,18.1614,18.2243,49400.0
2009-05-13 13:30:00,34.74,34.86,34.7,34.75,25400.0,18.2296,18.2925,18.2086,18.2348,25400.0
2009-05-13 13:40:00,34.74,34.78,34.69,34.75,30400.0,18.2296,18.2506,18.2033,18.2348,30400.0
2009-05-13 13:50:00,34.73,34.9,34.67,34.72,30700.0,18.2243,18.3135,18.1928,18.2191,30700.0
2009-05-13 14:00:00,34.71,34.74,34.61,34.69,52700.0,18.2138,18.2296,18.1614,18.2033,52700.0
2009-05-13 14:10:00,34.7,34.76,34.42,34.42,62400.0,18.2086,18.2401,18.0617,18.0617,62400.0
2009-05-13 14:20:00,34.41,34.65,34.4,34.44,38100.0,18.0564,18.1823,18.0512,18.0722,38100.0
2009-05-13 14:30:00,34.43,34.47,34.36,34.45,34500.0,18.0669,18.0879,18.0302,18.0774,34500.0
2009-05-13 14:40:00,34.45,34.56,34.35,34.36,27500.0,18.0774,18.1351,18.0249,18.0302,27500.0
2009-05-13 14:50:00,34.36,34.43,34.25,34.4,57800.0,18.0302,18.0669,17.9725,18.0512,57800.0
2009-05-13 15:00:00,34.4,34.43,34.19,34.32,52600.0,18.0512,18.0669,17.941,18.0092,52600.0
2009-05-13 15:10:00,34.32,34.35,34.2,34.34,57300.0,18.0092,18.0249,17.9462,18.0197,57300.0
2009-05-13 15:20:00,34.36,34.52,34.18,34.19,79400.0,18.0302,18.1141,17.9357,17.941,79400.0
2009-05-13 15:30:00,34.19,34.32,34.11,34.13,93800.0,17.941,18.0092,17.899,17.9095,93800.0
2009-05-13 15:40:00,34.15,34.36,34.01,34.26,136000.0,17.92,18.0302,17.8465,17.9777,136000.0
2009-05-13 15:50:00,34.28,34.37,34.04,34.2,388800.0,17.9882,18.0354,17.8623,17.9462,388800.0
2009-05-14 09:30:00,34.2,34.94,34.02,34.37,55000.0,17.9462,18.3345,17.8518,18.0354,55000.0
2009-05-14 09:40:00,34.35,34.66,33.88,33.88,41500.0,18.0249,18.1876,17.7783,17.7783,41500.0
2009-05-14 09:50:00,33.9,33.97,33.69,33.71,44100.0,17.7888,17.8255,17.6786,17.6891,44100.0
2009-05-14 10:00:00,33.72,34.31,33.71,33.96,61700.0,17.6943,18.0039,17.6891,17.8203,61700.0
2009-05-14 10:10:00,33.99,34.33,33.96,34.1,55500.0,17.836,18.0144,17.8203,17.8937,55500.0
2009-05-14 10:20:00,34.08,34.15,33.82,33.85,232900.0,17.8832,17.92,17.7468,17.7626,232900.0
2009-05-14 10:30:00,33.86,33.95,33.72,33.77,59200.0,17.7678,17.815,17.6943,17.7206,59200.0
2009-05-14 10:40:00,33.78,33.86,33.61,33.65,164200.0,17.7258,17.7678,17.6366,17.6576,164200.0
2009-05-14 10:50:00,33.64,33.8,33.6,33.75,53900.0,17.6524,17.7363,17.6314,17.7101,53900.0
2009-05-14 11:00:00,33.7,33.8,33.65,33.75,83400.0,17.6838,17.7363,17.6576,17.7101,83400.0
2009-05-14 11:10:00,33.74,33.85,33.71,33.79,51700.0,17.7048,17.7626,17.6891,17.7311,51700.0
2009-05-14 11:20:00,33.81,34.16,33.78,34.1,53600.0,17.7416,17.9252,17.7258,17.8937,53600.0
2009-05-14 11:30:00,34.12,34.32,34.11,34.23,33500.0,17.9042,18.0092,17.899,17.962,33500.0
2009-05-14 11:40:00,34.23,34.3,34.06,34.07,22300.0,17.962,17.9987,17.8728,17.878,22300.0
2009-05-14 11:50:00,34.08,34.24,34.08,34.19,31700.0,17.8832,17.9672,17.8832,17.941,31700.0
2009-05-14 12:00:00,34.19,34.5,34.14,34.4,48200.0,17.941,18.1036,17.9147,18.0512,48200.0
2009-05-14 12:10:00,34.38,34.68,34.38,34.66,38900.0,18.0407,18.1981,18.0407,18.1876,38900.0
2009-05-14 12:20:00,34.67,34.97,34.65,34.88,53600.0,18.1928,18.3503,18.1823,18.303,53600.0
2009-05-14 12:30:00,34.87,35.06,34.83,35.03,40100.0,18.2978,18.3975,18.2768,18.3818,40100.0
2009-05-14 12:40:00,35.01,35.01,34.75,34.85,33700.0,18.3713,18.3713,18.2348,18.2873,33700.0
2009-05-14 12:50:00,34.93,35.1,34.89,34.94,32600.0,18.3293,18.4185,18.3083,18.3345,32600.0
2009-05-14 13:00:00,34.92,35.06,34.88,35.02,25800.0,18.324,18.3975,18.303,18.3765,25800.0
2009-05-14 13:10:00,35.03,35.07,34.83,34.84,24000.0,18.3818,18.4027,18.2768,18.2821,24000.0
2009-05-14 13:20:00,34.86,34.86,34.59,34.77,28400.0,18.2925,18.2925,18.1509,18.2453,28400.0
2009-05-14 13:30:00,34.79,34.99,34.75,34.86,15000.0,18.2558,18.3608,18.2348,18.2925,15000.0
2009-05-14 13:40:00,34.88,34.88,34.71,34.83,17900.0,18.303,18.303,18.2138,18.2768,17900.0
2009-05-14 13:50:00,34.85,35.01,34.73,34.8,21200.0,18.2873,18.3713,18.2243,18.2611,21200.0
2009-05-14 14:00:00,34.8,34.9,34.79,34.8,28800.0,18.2611,18.3135,18.2558,18.2611,28800.0
2009-05-14 14:10:00,34.79,34.89,34.79,34.86,31000.0,18.2558,18.3083,18.2558,18.2925,31000.0
2009-05-14 14:20:00,34.87,34.96,34.75,34.79,43400.0,18.2978,18.345,18.2348,18.2558,43400.0
2009-05-14 14:30:00,34.81,34.89,34.78,34.89,47900.0,18.2663,18.3083,18.2506,18.3083,47900.0
2009-05-14 14:40:00,34.89,34.93,34.66,34.79,60700.0,18.3083,18.3293,18.1876,18.2558,60700.0
2009-05-14 14:50:00,34.83,34.89,34.69,34.89,51300.0,18.2768,18.3083,18.2033,18.3083,51300.0
2009-05-14 15:00:00,34.87,34.98,34.72,34.91,60300.0,18.2978,18.3555,18.2191,18.3188,60300.0
2009-05-14 15:10:00,34.92,35.13,34.88,35.09,78600.0,18.324,18.4342,18.303,18.4132,78600.0
2009-05-14 15:20:00,35.1,35.24,35.0,35.09,66700.0,18.4185,18.4919,18.366,18.4132,66700.0
2009-05-14 15:30:00,35.07,35.07,34.62,34.69,80100.0,18.4027,18.4027,18.1666,18.2033,80100.0
2009-05-14 15:40:00,34.67,34.99,34.67,34.84,101600.0,18.1928,18.3608,18.1928,18.2821,101600.0
2009-05-14 15:50:00,34.84,35.22,34.78,34.9,307500.0,18.2821,18.4815,18.2506,18.3135,307500.0
2009-05-15 09:30:00,34.16,34.63,34.16,34.27,42200.0,17.9252,18.1719,17.9252,17.9829,42200.0
2009-05-15 09:40:00,34.27,34.57,34.2,34.57,43800.0,17.9829,18.1404,17.9462,18.1404,43800.0
2009-05-15 09:50:00,34.56,34.84,34.34,34.54,45300.0,18.1351,18.2821,18.0197,18.1246,45300.0
2009-05-15 10:00:00,34.56,34.58,34.33,34.44,41700.0,18.1351,18.1456,18.0144,18.0722,41700.0
2009-05-15 10:10:00,34.44,34.45,34.2,34.27,127800.0,18.0722,18.0774,17.9462,17.9829,127800.0
2009-05-15 10:20:00,34.29,34.38,34.07,34.35,34400.0,17.9934,18.0407,17.878,18.0249,34400.0
2009-05-15 10:30:00,34.38,34.42,34.18,34.34,19500.0,18.0407,18.0617,17.9357,18.0197,19500.0
2009-05-15 10:40:00,34.41,34.41,34.2,34.2,13400.0,18.0564,18.0564,17.9462,17.9462,13400.0
2009-05-15 10:50:00,34.22,34.22,34.06,34.1,22100.0,17.9567,17.9567,17.8728,17.8937,22100.0
2009-05-15 11:00:00,34.1,34.27,34.08,34.13,15800.0,17.8937,17.9829,17.8832,17.9095,15800.0
2009-05-15 11:10:00,34.15,34.18,34.0,34.0,13200.0,17.92,17.9357,17.8413,17.8413,13200.0
2009-05-15 11:20:00,34.04,34.06,33.9,34.06,20400.0,17.8623,17.8728,17.7888,17.8728,20400.0
2009-05-15 11:30:00,34.05,34.05,33.9,34.0,24200.0,17.8675,17.8675,17.7888,17.8413,24200.0
2009-05-15 11:40:00,33.97,34.08,33.97,34.02,19700.0,17.8255,17.8832,17.8255,17.8518,19700.0
2009-05-15 11:50:00,34.01,34.06,33.89,33.9,52400.0,17.8465,17.8728,17.7835,17.7888,52400.0
2009-05-15 12:00:00,33.91,34.09,33.9,34.02,23700.0,17.794,17.8885,17.7888,17.8518,23700.0
2009-05-15 12:10:00,33.99,34.09,33.87,33.92,49800.0,17.836,17.8885,17.773,17.7993,49800.0
2009-05-15 12:20:00,33.93,33.99,33.87,33.91,35100.0,17.8045,17.836,17.773,17.794,35100.0
2009-05-15 12:30:00,33.93,34.0,33.89,33.92,12300.0,17.8045,17.8413,17.7835,17.7993,12300.0
2009-05-15 12:40:00,33.91,33.99,33.8,33.87,14200.0,17.794,17.836,17.7363,17.773,14200.0
2009-05-15 12:50:00,33.86,33.94,33.77,33.77,37500.0,17.7678,17.8098,17.7206,17.7206,37500.0
2009-05-15 13:00:00,33.77,33.88,33.72,33.85,17800.0,17.7206,17.7783,17.6943,17.7626,17800.0
2009-05-15 13:10:00,33.81,33.96,33.75,33.91,8300.0,17.7416,17.8203,17.7101,17.794,8300.0
2009-05-15 13:20:00,33.83,33.87,33.72,33.74,18400.0,17.7521,17.773,17.6943,17.7048,18400.0
2009-05-15 13:30:00,33.73,33.76,33.66,33.67,35100.0,17.6996,17.7153,17.6629,17.6681,35100.0
2009-05-15 13:40:00,33.66,33.86,33.64,33.86,26200.0,17.6629,17.7678,17.6524,17.7678,26200.0
2009-05-15 13:50:00,33.84,33.84,33.72,33.74,11700.0,17.7573,17.7573,17.6943,17.7048,11700.0
2009-05-15 14:00:00,33.72,33.72,33.59,33.66,26100.0,17.6943,17.6943,17.6261,17.6629,26100.0
2009-05-15 14:10:00,33.64,33.8,33.6,33.73,52700.0,17.6524,17.7363,17.6314,17.6996,52700.0
2009-05-15 14:20:00,33.71,33.84,33.64,33.7,35600.0,17.6891,17.7573,17.6524,17.6838,35600.0
2009-05-15 14:30:00,33.69,33.72,33.61,33.64,29800.0,17.6786,17.6943,17.6366,17.6524,29800.0
2009-05-15 14:40:00,33.62,33.63,33.38,33.39,45600.0,17.6419,17.6471,17.5159,17.5212,45600.0
2009-05-15 14:50:00,33.4,33.48,33.37,33.47,41900.0,17.5264,17.5684,17.5107,17.5632,41900.0
2009-05-15 15:00:00,33.47,33.48,33.26,33.28,61100.0,17.5632,17.5684,17.453,17.4635,61100.0
2009-05-15 15:10:00,33.28,33.36,33.26,33.36,71600.0,17.4635,17.5054,17.453,17.5054,71600.0
2009-05-15 15:20:00,33.33,33.84,33.28,33.67,75700.0,17.4897,17.7573,17.4635,17.6681,75700.0
2009-05-15 15:30:00,33.67,33.79,33.51,33.57,58600.0,17.6681,17.7311,17.5841,17.6156,58600.0
2009-05-15 15:40:00,33.55,33.78,33.51,33.57,73200.0,17.6051,17.7258,17.5841,17.6156,73200.0
2009-05-15 15:50:00,33.59,33.82,33.55,33.66,302700.0,17.6261,17.7468,17.6051,17.6629,302700.0
2009-05-18 09:30:00,34.42,34.7,33.97,34.68,60700.0,18.0617,18.2086,17.8255,18.1981,60700.0
2009-05-18 09:40:00,34.69,34.86,34.44,34.57,58200.0,18.2033,18.2925,18.0722,18.1404,58200.0
2009-05-18 09:50:00,34.66,34.7,34.27,34.3,52500.0,18.1876,18.2086,17.9829,17.9987,52500.0
2009-05-18 10:00:00,34.3,34.47,34.25,34.37,81600.0,17.9987,18.0879,17.9725,18.0354,81600.0
2009-05-18 10:10:00,34.33,34.41,34.0,34.28,120000.0,18.0144,18.0564,17.8413,17.9882,120000.0
2009-05-18 10:20:00,34.31,34.4,34.11,34.15,32800.0,18.0039,18.0512,17.899,17.92,32800.0
2009-05-18 10:30:00,34.15,34.5,34.15,34.36,50300.0,17.92,18.1036,17.92,18.0302,50300.0
2009-05-18 10:40:00,34.37,34.73,34.35,34.73,65000.0,18.0354,18.2243,18.0249,18.2243,65000.0
2009-05-18 10:50:00,34.73,34.76,34.61,34.69,51200.0,18.2243,18.2401,18.1614,18.2033,51200.0
2009-05-18 11:00:00,34.74,34.79,34.68,34.72,288600.0,18.2296,18.2558,18.1981,18.2191,288600.0
2009-05-18 11:10:00,34.71,34.76,34.62,34.63,36700.0,18.2138,18.2401,18.1666,18.1719,36700.0
2009-05-18 11:20:00,34.6,34.66,34.55,34.59,20700.0,18.1561,18.1876,18.1299,18.1509,20700.0
2009-05-18 11:30:00,34.61,34.73,34.55,34.66,50300.0,18.1614,18.2243,18.1299,18.1876,50300.0
2009-05-18 11:40:00,34.66,34.68,34.61,34.68,310200.0,18.1876,18.1981,18.1614,18.1981,310200.0
2009-05-18 11:50:00,34.68,34.76,34.63,34.75,57200.0,18.1981,18.2401,18.1719,18.2348,57200.0
2009-05-18 12:00:00,34.77,34.97,34.72,34.97,61500.0,18.2453,18.3503,18.2191,18.3503,61500.0
2009-05-18 12:10:00,34.95,34.97,34.73,34.74,35000.0,18.3398,18.3503,18.2243,18.2296,35000.0
2009-05-18 12:20:00,34.72,35.03,34.68,35.0,29500.0,18.2191,18.3818,18.1981,18.366,29500.0
2009-05-18 12:30:00,34.99,35.33,34.97,35.3,52200.0,18.3608,18.5392,18.3503,18.5234,52200.0
2009-05-18 12:40:00,35.3,35.62,35.29,35.6,60300.0,18.5234,18.6913,18.5182,18.6809,60300.0
2009-05-18 12:50:00,35.61,35.9,35.55,35.87,61000.0,18.6861,18.8383,18.6546,18.8225,61000.0
2009-05-18 13:00:00,35.86,35.9,35.72,35.85,98000.0,18.8173,18.8383,18.7438,18.812,98000.0
2009-05-18 13:10:00,35.85,35.87,35.62,35.79,50200.0,18.812,18.8225,18.6913,18.7806,50200.0
2009-05-18 13:20:00,35.79,36.0,35.79,35.87,29900.0,18.7806,18.8908,18.7806,18.8225,29900.0
2009-05-18 13:30:00,35.87,35.96,35.77,35.94,19500.0,18.8225,18.8698,18.7701,18.8593,19500.0
2009-05-18 13:40:00,35.92,35.99,35.68,35.68,33300.0,18.8488,18.8855,18.7228,18.7228,33300.0
2009-05-18 13:50:00,35.68,35.8,35.64,35.73,23100.0,18.7228,18.7858,18.7018,18.7491,23100.0
2009-05-18 14:00:00,35.77,36.09,35.73,35.96,98900.0,18.7701,18.938,18.7491,18.8698,98900.0
2009-05-18 14:10:00,35.94,35.97,35.83,35.84,30700.0,18.8593,18.875,18.8015,18.8068,30700.0
2009-05-18 14:20:00,35.82,35.95,35.73,35.86,26700.0,18.7963,18.8645,18.7491,18.8173,26700.0
2009-05-18 14:30:00,35.87,36.13,35.85,36.11,45300.0,18.8225,18.959,18.812,18.9485,45300.0
2009-05-18 14:40:00,36.14,36.43,36.06,36.36,45000.0,18.9642,19.1164,18.9222,19.0797,45000.0
2009-05-18 14:50:00,36.38,36.38,36.16,36.21,617600.0,19.0902,19.0902,18.9747,19.0009,617600.0
2009-05-18 15:00:00,36.23,36.29,35.99,36.27,62700.0,19.0114,19.0429,18.8855,19.0324,62700.0
2009-05-18 15:10:00,36.28,36.31,36.08,36.2,59200.0,19.0377,19.0534,18.9327,18.9957,59200.0
2009-05-18 15:20:00,36.2,36.2,35.94,36.19,59300.0,18.9957,18.9957,18.8593,18.9905,59300.0
2009-05-18 15:30:00,36.19,36.75,36.14,36.71,130600.0,18.9905,19.2843,18.9642,19.2633,130600.0
2009-05-18 15:40:00,36.74,36.98,36.63,36.91,177600.0,19.2791,19.405,19.2213,19.3683,177600.0
2009-05-18 15:50:00,36.9,37.01,36.55,36.69,562500.0,19.363,19.4207,19.1794,19.2528,562500.0
2009-05-19 09:30:00,36.16,36.25,35.69,36.02,94300.0,18.9747,19.0219,18.7281,18.9012,94300.0
2009-05-19 09:40:00,36.05,36.05,35.36,35.46,57000.0,18.917,18.917,18.5549,18.6074,57000.0
2009-05-19 09:50:00,35.44,35.44,35.14,35.24,65800.0,18.5969,18.5969,18.4395,18.4919,65800.0
2009-05-19 10:00:00,35.24,35.65,35.11,35.65,89800.0,18.4919,18.7071,18.4237,18.7071,89800.0
2009-05-19 10:10:00,35.66,35.66,35.28,35.29,62200.0,18.7123,18.7123,18.5129,18.5182,62200.0
2009-05-19 10:20:00,35.31,36.13,35.23,36.13,81100.0,18.5287,18.959,18.4867,18.959,81100.0
2009-05-19 10:30:00,36.13,36.2,35.82,36.11,49600.0,18.959,18.9957,18.7963,18.9485,49600.0
2009-05-19 10:40:00,36.14,36.15,35.73,35.8,34000.0,18.9642,18.9695,18.7491,18.7858,34000.0
2009-05-19 10:50:00,35.77,35.8,35.51,35.54,40000.0,18.7701,18.7858,18.6336,18.6494,40000.0
2009-05-19 11:00:00,35.59,35.63,35.42,35.55,26200.0,18.6756,18.6966,18.5864,18.6546,26200.0
2009-05-19 11:10:00,35.54,35.58,35.38,35.48,23600.0,18.6494,18.6704,18.5654,18.6179,23600.0
2009-05-19 11:20:00,35.48,35.56,35.36,35.55,16800.0,18.6179,18.6599,18.5549,18.6546,16800.0
2009-05-19 11:30:00,35.55,35.59,35.38,35.56,40800.0,18.6546,18.6756,18.5654,18.6599,40800.0
2009-05-19 11:40:00,35.51,35.68,35.51,35.58,36300.0,18.6336,18.7228,18.6336,18.6704,36300.0
2009-05-19 11:50:00,35.59,35.59,35.3,35.32,42900.0,18.6756,18.6756,18.5234,18.5339,42900.0
2009-05-19 12:00:00,35.31,35.32,34.97,35.09,44600.0,18.5287,18.5339,18.3503,18.4132,44600.0
2009-05-19 12:10:00,35.07,35.28,35.01,35.23,19200.0,18.4027,18.5129,18.3713,18.4867,19200.0
2009-05-19 12:20:00,35.21,35.23,35.1,35.14,34100.0,18.4762,18.4867,18.4185,18.4395,34100.0
2009-05-19 12:30:00,35.14,35.14,34.85,34.97,42000.0,18.4395,18.4395,18.2873,18.3503,42000.0
2009-05-19 12:40:00,34.96,34.99,34.78,34.82,28300.0,18.345,18.3608,18.2506,18.2716,28300.0
2009-05-19 12:50:00,34.81,34.84,34.67,34.72,99800.0,18.2663,18.2821,18.1928,18.2191,99800.0
2009-05-19 13:00:00,34.71,34.82,34.71,34.82,39700.0,18.2138,18.2716,18.2138,18.2716,39700.0
2009-05-19 13:10:00,34.82,35.15,34.81,35.15,41000.0,18.2716,18.4447,18.2663,18.4447,41000.0
2009-05-19 13:20:00,35.13,35.41,35.13,35.34,105100.0,18.4342,18.5812,18.4342,18.5444,105100.0
2009-05-19 13:30:00,35.34,35.36,35.0,35.09,26800.0,18.5444,18.5549,18.366,18.4132,26800.0
2009-05-19 13:40:00,35.11,35.2,35.0,35.15,19900.0,18.4237,18.471,18.366,18.4447,19900.0
2009-05-19 13:50:00,35.15,35.16,34.98,35.07,24400.0,18.4447,18.45,18.3555,18.4027,24400.0
2009-05-19 14:00:00,35.09,35.22,34.95,35.21,42700.0,18.4132,18.4815,18.3398,18.4762,42700.0
2009-05-19 14:10:00,35.19,35.28,35.12,35.28,19200.0,18.4657,18.5129,18.429,18.5129,19200.0
2009-05-19 14:20:00,35.31,35.77,35.31,35.7,32800.0,18.5287,18.7701,18.5287,18.7333,32800.0
2009-05-19 14:30:00,35.7,35.9,35.6,35.66,28000.0,18.7333,18.8383,18.6809,18.7123,28000.0
2009-05-19 14:40:00,35.69,35.92,35.54,35.89,31400.0,18.7281,18.8488,18.6494,18.833,31400.0
2009-05-19 14:50:00,35.89,35.9,35.76,35.77,24400.0,18.833,18.8383,18.7648,18.7701,24400.0
2009-05-19 15:00:00,35.77,36.07,35.75,35.99,46300.0,18.7701,18.9275,18.7596,18.8855,46300.0
2009-05-19 15:10:00,35.99,36.02,35.71,35.85,30500.0,18.8855,18.9012,18.7386,18.812,30500.0
2009-05-19 15:20:00,35.85,36.0,35.8,35.93,31300.0,18.812,18.8908,18.7858,18.854,31300.0
2009-05-19 15:30:00,35.96,35.98,35.45,35.65,83000.0,18.8698,18.8803,18.6021,18.7071,83000.0
2009-05-19 15:40:00,35.63,35.69,35.3,35.38,118200.0,18.6966,18.7281,18.5234,18.5654,118200.0
2009-05-19 15:50:00,35.38,35.55,35.12,35.16,204800.0,18.5654,18.6546,18.429,18.45,204800.0
2009-05-20 09:30:00,35.87,36.18,35.64,36.02,61200.0,18.8225,18.9852,18.7018,18.9012,61200.0
2009-05-20 09:40:00,36.04,36.25,35.88,36.24,46600.0,18.9117,19.0219,18.8278,19.0167,46600.0
2009-05-20 09:50:00,36.24,36.26,36.08,36.17,56800.0,19.0167,19.0272,18.9327,18.98,56800.0
2009-05-20 10:00:00,36.18,36.25,35.91,35.92,47600.0,18.9852,19.0219,18.8435,18.8488,47600.0
2009-05-20 10:10:00,35.93,36.01,35.8,35.9,26200.0,18.854,18.896,18.7858,18.8383,26200.0
2009-05-20 10:20:00,35.94,36.02,35.92,35.93,28500.0,18.8593,18.9012,18.8488,18.854,28500.0
2009-05-20 10:30:00,35.95,35.99,35.8,35.9,17000.0,18.8645,18.8855,18.7858,18.8383,17000.0
2009-05-20 10:40:00,35.89,36.0,35.75,35.85,33200.0,18.833,18.8908,18.7596,18.812,33200.0
2009-05-20 10:50:00,35.85,35.86,35.49,35.54,40200.0,18.812,18.8173,18.6231,18.6494,40200.0
2009-05-20 11:00:00,35.53,35.8,35.53,35.62,21700.0,18.6441,18.7858,18.6441,18.6913,21700.0
2009-05-20 11:10:00,35.58,35.59,35.38,35.45,32100.0,18.6704,18.6756,18.5654,18.6021,32100.0
2009-05-20 11:20:00,35.44,35.51,35.34,35.45,14600.0,18.5969,18.6336,18.5444,18.6021,14600.0
2009-05-20 11:30:00,35.44,35.68,35.44,35.65,44500.0,18.5969,18.7228,18.5969,18.7071,44500.0
2009-05-20 11:40:00,35.64,35.65,35.44,35.47,17200.0,18.7018,18.7071,18.5969,18.6126,17200.0
2009-05-20 11:50:00,35.47,35.5,35.28,35.3,61900.0,18.6126,18.6284,18.5129,18.5234,61900.0
2009-05-20 12:00:00,35.3,35.39,35.27,35.27,66900.0,18.5234,18.5707,18.5077,18.5077,66900.0
2009-05-20 12:10:00,35.28,35.4,35.25,35.32,44300.0,18.5129,18.5759,18.4972,18.5339,44300.0
2009-05-20 12:20:00,35.32,35.41,35.29,35.39,17600.0,18.5339,18.5812,18.5182,18.5707,17600.0
2009-05-20 12:30:00,35.41,35.45,35.22,35.32,38600.0,18.5812,18.6021,18.4815,18.5339,38600.0
2009-05-20 12:40:00,35.31,35.44,35.31,35.31,16100.0,18.5287,18.5969,18.5287,18.5287,16100.0
2009-05-20 12:50:00,35.34,35.41,35.24,35.24,22100.0,18.5444,18.5812,18.4919,18.4919,22100.0
2009-05-20 13:00:00,35.24,35.36,35.17,35.23,24800.0,18.4919,18.5549,18.4552,18.4867,24800.0
2009-05-20 13:10:00,35.22,35.38,35.18,35.19,24200.0,18.4815,18.5654,18.4605,18.4657,24200.0
2009-05-20 13:20:00,35.21,35.29,35.08,35.29,19500.0,18.4762,18.5182,18.408,18.5182,19500.0
2009-05-20 13:30:00,35.28,35.35,35.19,35.33,28200.0,18.5129,18.5497,18.4657,18.5392,28200.0
2009-05-20 13:40:00,35.34,35.49,35.32,35.45,31000.0,18.5444,18.6231,18.5339,18.6021,31000.0
2009-05-20 13:50:00,35.44,35.56,35.4,35.55,23700.0,18.5969,18.6599,18.5759,18.6546,23700.0
2009-05-20 14:00:00,35.56,35.58,35.39,35.54,103700.0,18.6599,18.6704,18.5707,18.6494,103700.0
2009-05-20 14:10:00,35.54,35.74,35.54,35.73,96600.0,18.6494,18.7543,18.6494,18.7491,96600.0
2009-05-20 14:20:00,35.77,35.8,35.58,35.65,23100.0,18.7701,18.7858,18.6704,18.7071,23100.0
2009-05-20 14:30:00,35.66,35.7,35.36,35.6,56500.0,18.7123,18.7333,18.5549,18.6809,56500.0
2009-05-20 14:40:00,35.62,35.74,35.5,35.51,39600.0,18.6913,18.7543,18.6284,18.6336,39600.0
2009-05-20 14:50:00,35.49,35.59,35.34,35.38,41900.0,18.6231,18.6756,18.5444,18.5654,41900.0
2009-05-20 15:00:00,35.37,35.42,35.28,35.3,57900.0,18.5602,18.5864,18.5129,18.5234,57900.0
2009-05-20 15:10:00,35.28,35.37,35.23,35.31,104300.0,18.5129,18.5602,18.4867,18.5287,104300.0
2009-05-20 15:20:00,35.3,35.39,35.22,35.28,67000.0,18.5234,18.5707,18.4815,18.5129,67000.0
2009-05-20 15:30:00,35.27,35.5,35.2,35.4,75000.0,18.5077,18.6284,18.471,18.5759,75000.0
2009-05-20 15:40:00,35.42,35.43,35.25,35.32,124300.0,18.5864,18.5916,18.4972,18.5339,124300.0
2009-05-20 15:50:00,35.32,35.53,35.25,35.36,179800.0,18.5339,18.6441,18.4972,18.5549,179800.0
2009-05-21 09:30:00,34.65,35.29,34.59,35.25,57600.0,18.1823,18.5182,18.1509,18.4972,57600.0
2009-05-21 09:40:00,35.23,35.36,34.92,35.19,36200.0,18.4867,18.5549,18.324,18.4657,36200.0
2009-05-21 09:50:00,35.24,35.63,35.14,35.14,31400.0,18.4919,18.6966,18.4395,18.4395,31400.0
2009-05-21 10:00:00,35.15,35.45,35.15,35.33,38900.0,18.4447,18.6021,18.4447,18.5392,38900.0
2009-05-21 10:10:00,35.33,35.35,35.2,35.25,53200.0,18.5392,18.5497,18.471,18.4972,53200.0
2009-05-21 10:20:00,35.25,35.46,35.19,35.35,37200.0,18.4972,18.6074,18.4657,18.5497,37200.0
2009-05-21 10:30:00,35.33,35.53,35.31,35.5,19600.0,18.5392,18.6441,18.5287,18.6284,19600.0
2009-05-21 10:40:00,35.49,35.61,35.49,35.53,18000.0,18.6231,18.6861,18.6231,18.6441,18000.0
2009-05-21 10:50:00,35.55,35.55,35.25,35.32,21000.0,18.6546,18.6546,18.4972,18.5339,21000.0
2009-05-21 11:00:00,35.31,35.32,35.23,35.23,19000.0,18.5287,18.5339,18.4867,18.4867,19000.0
2009-05-21 11:10:00,35.25,35.32,35.25,35.28,18000.0,18.4972,18.5339,18.4972,18.5129,18000.0
2009-05-21 11:20:00,35.28,35.34,35.25,35.31,12200.0,18.5129,18.5444,18.4972,18.5287,12200.0
2009-05-21 11:30:00,35.31,35.55,35.3,35.53,10600.0,18.5287,18.6546,18.5234,18.6441,10600.0
2009-05-21 11:40:00,35.48,35.75,35.46,35.63,32500.0,18.6179,18.7596,18.6074,18.6966,32500.0
2009-05-21 11:50:00,35.64,35.69,35.5,35.58,103900.0,18.7018,18.7281,18.6284,18.6704,103900.0
2009-05-21 12:00:00,35.58,35.62,35.42,35.47,37300.0,18.6704,18.6913,18.5864,18.6126,37300.0
2009-05-21 12:10:00,35.47,35.53,35.32,35.37,38200.0,18.6126,18.6441,18.5339,18.5602,38200.0
2009-05-21 12:20:00,35.35,35.44,35.26,35.32,37300.0,18.5497,18.5969,18.5024,18.5339,37300.0
2009-05-21 12:30:00,35.3,35.43,35.29,35.39,14000.0,18.5234,18.5916,18.5182,18.5707,14000.0
2009-05-21 12:40:00,35.34,35.34,35.13,35.17,65800.0,18.5444,18.5444,18.4342,18.4552,65800.0
2009-05-21 12:50:00,35.19,35.23,35.08,35.15,44700.0,18.4657,18.4867,18.408,18.4447,44700.0
2009-05-21 13:00:00,35.15,35.25,35.1,35.12,26900.0,18.4447,18.4972,18.4185,18.429,26900.0
2009-05-21 13:10:00,35.11,35.14,35.0,35.01,16000.0,18.4237,18.4395,18.366,18.3713,16000.0
2009-05-21 13:20:00,35.0,35.09,35.0,35.02,25700.0,18.366,18.4132,18.366,18.3765,25700.0
2009-05-21 13:30:00,35.03,35.04,34.91,34.95,23600.0,18.3818,18.387,18.3188,18.3398,23600.0
2009-05-21 13:40:00,34.93,35.07,34.9,34.9,34700.0,18.3293,18.4027,18.3135,18.3135,34700.0
2009-05-21 13:50:00,34.9,34.9,34.68,34.74,31700.0,18.3135,18.3135,18.1981,18.2296,31700.0
2009-05-21 14:00:00,34.78,34.81,34.53,34.58,25900.0,18.2506,18.2663,18.1194,18.1456,25900.0
2009-05-21 14:10:00,34.58,34.6,34.5,34.58,62700.0,18.1456,18.1561,18.1036,18.1456,62700.0
2009-05-21 14:20:00,34.6,34.63,34.51,34.56,29000.0,18.1561,18.1719,18.1089,18.1351,29000.0
2009-05-21 14:30:00,34.56,34.7,34.5,34.54,49100.0,18.1351,18.2086,18.1036,18.1246,49100.0
2009-05-21 14:40:00,34.55,34.55,34.38,34.49,50900.0,18.1299,18.1299,18.0407,18.0984,50900.0
2009-05-21 14:50:00,34.46,34.65,34.44,34.63,42000.0,18.0826,18.1823,18.0722,18.1719,42000.0
2009-05-21 15:00:00,34.64,34.67,34.51,34.61,29400.0,18.1771,18.1928,18.1089,18.1614,29400.0
2009-05-21 15:10:00,34.6,34.77,34.56,34.73,45400.0,18.1561,18.2453,18.1351,18.2243,45400.0
2009-05-21 15:20:00,34.71,34.72,34.56,34.64,23000.0,18.2138,18.2191,18.1351,18.1771,23000.0
2009-05-21 15:30:00,34.65,35.01,34.63,34.9,71300.0,18.1823,18.3713,18.1719,18.3135,71300.0
2009-05-21 15:40:00,34.9,35.23,34.75,34.95,212300.0,18.3135,18.4867,18.2348,18.3398,212300.0
2009-05-21 15:50:00,34.97,35.2,34.84,35.19,119100.0,18.3503,18.471,18.2821,18.4657,119100.0
2009-05-22 09:30:00,35.23,35.6,35.12,35.48,50200.0,18.4867,18.6809,18.429,18.6179,50200.0
2009-05-22 09:40:00,35.46,35.48,35.11,35.16,38500.0,18.6074,18.6179,18.4237,18.45,38500.0
2009-05-22 09:50:00,35.17,35.27,35.05,35.21,51800.0,18.4552,18.5077,18.3922,18.4762,51800.0
2009-05-22 10:00:00,35.21,35.28,35.15,35.23,53300.0,18.4762,18.5129,18.4447,18.4867,53300.0
2009-05-22 10:10:00,35.25,35.32,35.13,35.3,47200.0,18.4972,18.5339,18.4342,18.5234,47200.0
2009-05-22 10:20:00,35.3,35.4,35.23,35.28,37100.0,18.5234,18.5759,18.4867,18.5129,37100.0
2009-05-22 10:30:00,35.24,35.3,35.15,35.19,18300.0,18.4919,18.5234,18.4447,18.4657,18300.0
2009-05-22 10:40:00,35.18,35.3,35.1,35.1,32500.0,18.4605,18.5234,18.4185,18.4185,32500.0
2009-05-22 10:50:00,35.12,35.23,35.03,35.11,17000.0,18.429,18.4867,18.3818,18.4237,17000.0
2009-05-22 11:00:00,35.12,35.12,34.87,34.92,29400.0,18.429,18.429,18.2978,18.324,29400.0
2009-05-22 11:10:00,34.92,35.09,34.9,34.95,9500.0,18.324,18.4132,18.3135,18.3398,9500.0
2009-05-22 11:20:00,34.95,35.01,34.77,34.8,19200.0,18.3398,18.3713,18.2453,18.2611,19200.0
2009-05-22 11:30:00,34.83,34.86,34.76,34.76,7500.0,18.2768,18.2925,18.2401,18.2401,7500.0
2009-05-22 11:40:00,34.79,34.92,34.78,34.9,11100.0,18.2558,18.324,18.2506,18.3135,11100.0
2009-05-22 11:50:00,34.91,34.93,34.79,34.88,13500.0,18.3188,18.3293,18.2558,18.303,13500.0
2009-05-22 12:00:00,34.92,34.96,34.89,34.93,10500.0,18.324,18.345,18.3083,18.3293,10500.0
2009-05-22 12:10:00,34.94,35.06,34.91,34.97,11400.0,18.3345,18.3975,18.3188,18.3503,11400.0
2009-05-22 12:20:00,34.97,35.0,34.91,34.92,7000.0,18.3503,18.366,18.3188,18.324,7000.0
2009-05-22 12:30:00,34.9,34.91,34.74,34.74,22100.0,18.3135,18.3188,18.2296,18.2296,22100.0
2009-05-22 12:40:00,34.75,34.79,34.73,34.73,13200.0,18.2348,18.2558,18.2243,18.2243,13200.0
2009-05-22 12:50:00,34.73,34.96,34.71,34.95,12300.0,18.2243,18.345,18.2138,18.3398,12300.0
2009-05-22 13:00:00,34.95,35.02,34.92,34.92,13500.0,18.3398,18.3765,18.324,18.324,13500.0
2009-05-22 13:10:00,34.91,35.0,34.9,34.93,23600.0,18.3188,18.366,18.3135,18.3293,23600.0
2009-05-22 13:20:00,34.93,34.97,34.91,34.91,8500.0,18.3293,18.3503,18.3188,18.3188,8500.0
2009-05-22 13:30:00,34.9,34.9,34.7,34.76,8200.0,18.3135,18.3135,18.2086,18.2401,8200.0
2009-05-22 13:40:00,34.76,34.82,34.75,34.75,6100.0,18.2401,18.2716,18.2348,18.2348,6100.0
2009-05-22 13:50:00,34.79,34.86,34.68,34.73,8400.0,18.2558,18.2925,18.1981,18.2243,8400.0
2009-05-22 14:00:00,34.74,34.74,34.59,34.62,9500.0,18.2296,18.2296,18.1509,18.1666,9500.0
2009-05-22 14:10:00,34.6,34.64,34.51,34.56,17100.0,18.1561,18.1771,18.1089,18.1351,17100.0
2009-05-22 14:20:00,34.56,34.6,34.55,34.57,8800.0,18.1351,18.1561,18.1299,18.1404,8800.0
2009-05-22 14:30:00,34.57,34.6,34.55,34.6,5900.0,18.1404,18.1561,18.1299,18.1561,5900.0
2009-05-22 14:40:00,34.59,34.64,34.58,34.58,7500.0,18.1509,18.1771,18.1456,18.1456,7500.0
2009-05-22 14:50:00,34.56,34.73,34.55,34.72,11600.0,18.1351,18.2243,18.1299,18.2191,11600.0
2009-05-22 15:00:00,34.69,34.74,34.62,34.74,9800.0,18.2033,18.2296,18.1666,18.2296,9800.0
2009-05-22 15:10:00,34.7,35.01,34.7,34.82,29500.0,18.2086,18.3713,18.2086,18.2716,29500.0
2009-05-22 15:20:00,34.83,34.83,34.7,34.7,11200.0,18.2768,18.2768,18.2086,18.2086,11200.0
2009-05-22 15:30:00,34.72,34.97,34.72,34.89,12700.0,18.2191,18.3503,18.2191,18.3083,12700.0
2009-05-22 15:40:00,34.9,34.9,34.54,34.58,37200.0,18.3135,18.3135,18.1246,18.1456,37200.0
2009-05-22 15:50:00,34.58,34.6,34.31,34.52,223700.0,18.1456,18.1561,18.0039,18.1141,223700.0
2009-05-26 09:30:00,34.55,34.77,34.06,34.62,59500.0,18.1299,18.2453,17.8728,18.1666,59500.0
2009-05-26 09:40:00,34.64,34.98,34.62,34.76,22600.0,18.1771,18.3555,18.1666,18.2401,22600.0
2009-05-26 09:50:00,34.74,34.84,34.65,34.81,27100.0,18.2296,18.2821,18.1823,18.2663,27100.0
2009-05-26 10:00:00,34.85,35.48,34.85,35.43,50000.0,18.2873,18.6179,18.2873,18.5916,50000.0
2009-05-26 10:10:00,35.46,35.7,35.44,35.7,47600.0,18.6074,18.7333,18.5969,18.7333,47600.0
2009-05-26 10:20:00,35.71,35.73,35.38,35.46,29500.0,18.7386,18.7491,18.5654,18.6074,29500.0
2009-05-26 10:30:00,35.5,35.83,35.49,35.8,28300.0,18.6284,18.8015,18.6231,18.7858,28300.0
2009-05-26 10:40:00,35.81,35.84,35.66,35.66,15200.0,18.7911,18.8068,18.7123,18.7123,15200.0
2009-05-26 10:50:00,35.64,35.79,35.59,35.69,18200.0,18.7018,18.7806,18.6756,18.7281,18200.0
2009-05-26 11:00:00,35.69,35.78,35.67,35.73,23800.0,18.7281,18.7753,18.7176,18.7491,23800.0
2009-05-26 11:10:00,35.74,35.85,35.71,35.84,13800.0,18.7543,18.812,18.7386,18.8068,13800.0
2009-05-26 11:20:00,35.85,35.97,35.85,35.93,18500.0,18.812,18.875,18.812,18.854,18500.0
2009-05-26 11:30:00,35.96,36.0,35.94,35.99,17400.0,18.8698,18.8908,18.8593,18.8855,17400.0
2009-05-26 11:40:00,36.0,36.3,35.99,36.15,36100.0,18.8908,19.0482,18.8855,18.9695,36100.0
2009-05-26 11:50:00,36.15,36.38,36.15,36.32,26100.0,18.9695,19.0902,18.9695,19.0587,26100.0
2009-05-26 12:00:00,36.29,36.48,36.25,36.29,49000.0,19.0429,19.1426,19.0219,19.0429,49000.0
2009-05-26 12:10:00,36.29,36.57,36.26,36.56,34200.0,19.0429,19.1899,19.0272,19.1846,34200.0
2009-05-26 12:20:00,36.57,36.6,36.51,36.57,18300.0,19.1899,19.2056,19.1584,19.1899,18300.0
2009-05-26 12:30:00,36.55,36.55,36.37,36.37,22800.0,19.1794,19.1794,19.0849,19.0849,22800.0
2009-05-26 12:40:00,36.39,36.56,36.37,36.55,50100.0,19.0954,19.1846,19.0849,19.1794,50100.0
2009-05-26 12:50:00,36.54,36.59,36.48,36.52,36400.0,19.1741,19.2004,19.1426,19.1636,36400.0
2009-05-26 13:00:00,36.53,36.56,36.43,36.44,47000.0,19.1689,19.1846,19.1164,19.1216,47000.0
2009-05-26 13:10:00,36.45,36.45,36.23,36.24,39300.0,19.1269,19.1269,19.0114,19.0167,39300.0
2009-05-26 13:20:00,36.24,36.31,36.04,36.31,16100.0,19.0167,19.0534,18.9117,19.0534,16100.0
2009-05-26 13:30:00,36.32,36.32,36.12,36.21,13800.0,19.0587,19.0587,18.9537,19.0009,13800.0
2009-05-26 13:40:00,36.2,36.22,36.1,36.12,28200.0,18.9957,19.0062,18.9432,18.9537,28200.0
2009-05-26 13:50:00,36.12,36.19,36.07,36.15,23500.0,18.9537,18.9905,18.9275,18.9695,23500.0
2009-05-26 14:00:00,36.16,36.33,36.11,36.23,56700.0,18.9747,19.0639,18.9485,19.0114,56700.0
2009-05-26 14:10:00,36.23,36.25,36.14,36.19,15400.0,19.0114,19.0219,18.9642,18.9905,15400.0
2009-05-26 14:20:00,36.17,36.2,36.03,36.13,24600.0,18.98,18.9957,18.9065,18.959,24600.0
2009-05-26 14:30:00,36.13,36.16,36.09,36.12,22600.0,18.959,18.9747,18.938,18.9537,22600.0
2009-05-26 14:40:00,36.13,36.19,36.08,36.16,48100.0,18.959,18.9905,18.9327,18.9747,48100.0
2009-05-26 14:50:00,36.13,36.21,35.92,36.01,45200.0,18.959,19.0009,18.8488,18.896,45200.0
2009-05-26 15:00:00,36.02,36.3,36.02,36.25,24900.0,18.9012,19.0482,18.9012,19.0219,24900.0
2009-05-26 15:10:00,36.25,36.35,36.09,36.09,45400.0,19.0219,19.0744,18.938,18.938,45400.0
2009-05-26 15:20:00,36.11,36.41,36.1,36.36,30000.0,18.9485,19.1059,18.9432,19.0797,30000.0
2009-05-26 15:30:00,36.33,36.51,36.26,36.4,46100.0,19.0639,19.1584,19.0272,19.1006,46100.0
2009-05-26 15:40:00,36.43,36.5,36.22,36.39,123900.0,19.1164,19.1531,19.0062,19.0954,123900.0
2009-05-26 15:50:00,36.4,36.57,36.24,36.33,320200.0,19.1006,19.1899,19.0167,19.0639,320200.0
2009-05-27 09:30:00,35.68,36.13,35.5,35.8,46700.0,18.7228,18.959,18.6284,18.7858,46700.0
2009-05-27 09:40:00,35.8,35.81,35.35,35.79,43400.0,18.7858,18.7911,18.5497,18.7806,43400.0
2009-05-27 09:50:00,35.83,36.1,35.77,35.89,27500.0,18.8015,18.9432,18.7701,18.833,27500.0
2009-05-27 10:00:00,35.89,36.14,35.42,35.42,44500.0,18.833,18.9642,18.5864,18.5864,44500.0
2009-05-27 10:10:00,35.42,35.51,35.27,35.51,20100.0,18.5864,18.6336,18.5077,18.6336,20100.0
2009-05-27 10:20:00,35.47,35.56,35.22,35.24,42200.0,18.6126,18.6599,18.4815,18.4919,42200.0
2009-05-27 10:30:00,35.21,35.37,35.12,35.26,32700.0,18.4762,18.5602,18.429,18.5024,32700.0
2009-05-27 10:40:00,35.28,35.31,35.09,35.11,27800.0,18.5129,18.5287,18.4132,18.4237,27800.0
2009-05-27 10:50:00,35.11,35.12,35.05,35.1,26100.0,18.4237,18.429,18.3922,18.4185,26100.0
2009-05-27 11:00:00,35.1,35.1,34.93,34.98,16800.0,18.4185,18.4185,18.3293,18.3555,16800.0
2009-05-27 11:10:00,35.02,35.12,34.99,35.02,14800.0,18.3765,18.429,18.3608,18.3765,14800.0
2009-05-27 11:20:00,35.05,35.3,35.05,35.25,17700.0,18.3922,18.5234,18.3922,18.4972,17700.0
2009-05-27 11:30:00,35.18,35.33,35.18,35.2,11400.0,18.4605,18.5392,18.4605,18.471,11400.0
2009-05-27 11:40:00,35.21,35.22,35.03,35.09,13300.0,18.4762,18.4815,18.3818,18.4132,13300.0
2009-05-27 11:50:00,35.09,35.17,35.09,35.14,6300.0,18.4132,18.4552,18.4132,18.4395,6300.0
2009-05-27 12:00:00,35.14,35.23,35.0,35.16,10200.0,18.4395,18.4867,18.366,18.45,10200.0
2009-05-27 12:10:00,35.16,35.29,35.07,35.24,19600.0,18.45,18.5182,18.4027,18.4919,19600.0
2009-05-27 12:20:00,35.23,35.26,35.06,35.13,29800.0,18.4867,18.5024,18.3975,18.4342,29800.0
2009-05-27 12:30:00,35.13,35.22,35.01,35.02,18800.0,18.4342,18.4815,18.3713,18.3765,18800.0
2009-05-27 12:40:00,35.02,35.07,34.9,34.9,17000.0,18.3765,18.4027,18.3135,18.3135,17000.0
2009-05-27 12:50:00,34.9,34.9,34.63,34.65,29000.0,18.3135,18.3135,18.1719,18.1823,29000.0
2009-05-27 13:00:00,34.65,34.9,34.63,34.63,28500.0,18.1823,18.3135,18.1719,18.1719,28500.0
2009-05-27 13:10:00,34.63,34.72,34.58,34.7,24700.0,18.1719,18.2191,18.1456,18.2086,24700.0
2009-05-27 13:20:00,34.72,34.72,34.56,34.65,14100.0,18.2191,18.2191,18.1351,18.1823,14100.0
2009-05-27 13:30:00,34.61,34.64,34.5,34.53,27700.0,18.1614,18.1771,18.1036,18.1194,27700.0
2009-05-27 13:40:00,34.53,34.64,34.52,34.56,19700.0,18.1194,18.1771,18.1141,18.1351,19700.0
2009-05-27 13:50:00,34.57,34.7,34.5,34.64,45800.0,18.1404,18.2086,18.1036,18.1771,45800.0
2009-05-27 14:00:00,34.59,34.68,34.42,34.47,299000.0,18.1509,18.1981,18.0617,18.0879,299000.0
2009-05-27 14:10:00,34.48,34.7,34.46,34.66,31800.0,18.0931,18.2086,18.0826,18.1876,31800.0
2009-05-27 14:20:00,34.65,34.66,34.42,34.55,26800.0,18.1823,18.1876,18.0617,18.1299,26800.0
2009-05-27 14:30:00,34.55,34.64,34.53,34.63,37700.0,18.1299,18.1771,18.1194,18.1719,37700.0
2009-05-27 14:40:00,34.63,35.02,34.63,34.91,36100.0,18.1719,18.3765,18.1719,18.3188,36100.0
2009-05-27 14:50:00,34.9,34.97,34.59,34.63,105700.0,18.3135,18.3503,18.1509,18.1719,105700.0
2009-05-27 15:00:00,34.61,34.77,34.54,34.69,39700.0,18.1614,18.2453,18.1246,18.2033,39700.0
2009-05-27 15:10:00,34.64,34.68,34.33,34.33,105600.0,18.1771,18.1981,18.0144,18.0144,105600.0
2009-05-27 15:20:00,34.33,34.34,34.03,34.09,76200.0,18.0144,18.0197,17.857,17.8885,76200.0
2009-05-27 15:30:00,34.1,34.39,34.04,34.08,108300.0,17.8937,18.0459,17.8623,17.8832,108300.0
2009-05-27 15:40:00,34.08,34.66,34.06,34.52,108900.0,17.8832,18.1876,17.8728,18.1141,108900.0
2009-05-27 15:50:00,34.51,34.58,34.19,34.35,301600.0,18.1089,18.1456,17.941,18.0249,301600.0
2009-05-28 09:30:00,36.49,36.49,34.41,35.11,39900.0,19.1479,19.1479,18.0564,18.4237,39900.0
2009-05-28 09:40:00,35.11,35.16,34.77,34.81,25500.0,18.4237,18.45,18.2453,18.2663,25500.0
2009-05-28 09:50:00,34.8,34.81,34.43,34.54,42200.0,18.2611,18.2663,18.0669,18.1246,42200.0
2009-05-28 10:00:00,34.48,34.51,34.02,34.1,91800.0,18.0931,18.1089,17.8518,17.8937,91800.0
2009-05-28 10:10:00,34.04,34.1,33.87,34.08,35800.0,17.8623,17.8937,17.773,17.8832,35800.0
2009-05-28 10:20:00,34.03,34.2,33.9,33.99,34200.0,17.857,17.9462,17.7888,17.836,34200.0
2009-05-28 10:30:00,34.03,34.1,33.83,34.0,82100.0,17.857,17.8937,17.7521,17.8413,82100.0
2009-05-28 10:40:00,33.95,34.04,33.82,33.94,26100.0,17.815,17.8623,17.7468,17.8098,26100.0
2009-05-28 10:50:00,33.93,34.2,33.93,34.18,42000.0,17.8045,17.9462,17.8045,17.9357,42000.0
2009-05-28 11:00:00,34.2,34.35,34.15,34.34,65000.0,17.9462,18.0249,17.92,18.0197,65000.0
2009-05-28 11:10:00,34.35,34.39,34.25,34.27,35600.0,18.0249,18.0459,17.9725,17.9829,35600.0
2009-05-28 11:20:00,34.27,34.3,34.02,34.04,23000.0,17.9829,17.9987,17.8518,17.8623,23000.0
2009-05-28 11:30:00,34.03,34.1,33.98,34.05,47400.0,17.857,17.8937,17.8308,17.8675,47400.0
2009-05-28 11:40:00,34.05,34.05,33.8,33.91,20500.0,17.8675,17.8675,17.7363,17.794,20500.0
2009-05-28 11:50:00,33.92,33.93,33.62,33.69,50700.0,17.7993,17.8045,17.6419,17.6786,50700.0
2009-05-28 12:00:00,33.7,33.75,33.53,33.57,54000.0,17.6838,17.7101,17.5946,17.6156,54000.0
2009-05-28 12:10:00,33.54,33.62,33.5,33.55,24300.0,17.5999,17.6419,17.5789,17.6051,24300.0
2009-05-28 12:20:00,33.54,33.67,33.5,33.6,21200.0,17.5999,17.6681,17.5789,17.6314,21200.0
2009-05-28 12:30:00,33.6,33.64,33.53,33.58,17700.0,17.6314,17.6524,17.5946,17.6209,17700.0
2009-05-28 12:40:00,33.59,33.63,33.5,33.53,31300.0,17.6261,17.6471,17.5789,17.5946,31300.0
2009-05-28 12:50:00,33.53,33.58,33.36,33.48,51200.0,17.5946,17.6209,17.5054,17.5684,51200.0
2009-05-28 13:00:00,33.49,33.72,33.47,33.6,48800.0,17.5736,17.6943,17.5632,17.6314,48800.0
2009-05-28 13:10:00,33.61,34.09,33.6,33.87,66900.0,17.6366,17.8885,17.6314,17.773,66900.0
2009-05-28 13:20:00,33.9,34.06,33.9,33.97,27300.0,17.7888,17.8728,17.7888,17.8255,27300.0
2009-05-28 13:30:00,33.96,34.14,33.94,34.05,17000.0,17.8203,17.9147,17.8098,17.8675,17000.0
2009-05-28 13:40:00,34.06,34.14,33.85,33.87,32100.0,17.8728,17.9147,17.7626,17.773,32100.0
2009-05-28 13:50:00,33.87,34.01,33.7,33.81,33200.0,17.773,17.8465,17.6838,17.7416,33200.0
2009-05-28 14:00:00,33.81,33.98,33.73,33.97,20800.0,17.7416,17.8308,17.6996,17.8255,20800.0
2009-05-28 14:10:00,33.95,34.09,33.94,34.05,60200.0,17.815,17.8885,17.8098,17.8675,60200.0
2009-05-28 14:20:00,34.06,34.5,34.06,34.39,44600.0,17.8728,18.1036,17.8728,18.0459,44600.0
2009-05-28 14:30:00,34.41,34.61,34.39,34.39,32800.0,18.0564,18.1614,18.0459,18.0459,32800.0
2009-05-28 14:40:00,34.44,34.54,34.3,34.52,19700.0,18.0722,18.1246,17.9987,18.1141,19700.0
2009-05-28 14:50:00,34.53,34.53,34.21,34.33,48800.0,18.1194,18.1194,17.9515,18.0144,48800.0
2009-05-28 15:00:00,34.34,34.48,34.22,34.23,54100.0,18.0197,18.0931,17.9567,17.962,54100.0
2009-05-28 15:10:00,34.25,34.35,34.08,34.29,54800.0,17.9725,18.0249,17.8832,17.9934,54800.0
2009-05-28 15:20:00,34.28,34.36,34.08,34.36,320100.0,17.9882,18.0302,17.8832,18.0302,320100.0
2009-05-28 15:30:00,34.35,34.46,34.24,34.39,32200.0,18.0249,18.0826,17.9672,18.0459,32200.0
2009-05-28 15:40:00,34.38,34.54,34.32,34.54,66800.0,18.0407,18.1246,18.0092,18.1246,66800.0
2009-05-28 15:50:00,34.5,34.88,34.47,34.72,237800.0,18.1036,18.303,18.0879,18.2191,237800.0
2009-05-29 09:30:00,34.79,34.8,34.27,34.47,45900.0,18.2558,18.2611,17.9829,18.0879,45900.0
2009-05-29 09:40:00,34.6,34.85,34.42,34.42,45300.0,18.1561,18.2873,18.0617,18.0617,45300.0
2009-05-29 09:50:00,34.4,34.63,34.4,34.63,26300.0,18.0512,18.1719,18.0512,18.1719,26300.0
2009-05-29 10:00:00,34.56,34.77,34.5,34.72,57800.0,18.1351,18.2453,18.1036,18.2191,57800.0
2009-05-29 10:10:00,34.77,34.83,34.58,34.62,31800.0,18.2453,18.2768,18.1456,18.1666,31800.0
2009-05-29 10:20:00,34.62,34.72,34.56,34.66,16700.0,18.1666,18.2191,18.1351,18.1876,16700.0
2009-05-29 10:30:00,34.64,34.96,34.64,34.83,23000.0,18.1771,18.345,18.1771,18.2768,23000.0
2009-05-29 10:40:00,34.79,34.82,34.61,34.66,24000.0,18.2558,18.2716,18.1614,18.1876,24000.0
2009-05-29 10:50:00,34.63,34.71,34.59,34.59,14100.0,18.1719,18.2138,18.1509,18.1509,14100.0
2009-05-29 11:00:00,34.59,34.65,34.55,34.59,42400.0,18.1509,18.1823,18.1299,18.1509,42400.0
2009-05-29 11:10:00,34.59,34.63,34.55,34.63,14100.0,18.1509,18.1719,18.1299,18.1719,14100.0
2009-05-29 11:20:00,34.63,34.65,34.47,34.47,31500.0,18.1719,18.1823,18.0879,18.0879,31500.0
2009-05-29 11:30:00,34.42,34.55,34.37,34.41,32700.0,18.0617,18.1299,18.0354,18.0564,32700.0
2009-05-29 11:40:00,34.43,34.56,34.41,34.56,21000.0,18.0669,18.1351,18.0564,18.1351,21000.0
2009-05-29 11:50:00,34.62,34.67,34.51,34.56,30200.0,18.1666,18.1928,18.1089,18.1351,30200.0
2009-05-29 12:00:00,34.58,34.69,34.56,34.58,9700.0,18.1456,18.2033,18.1351,18.1456,9700.0
2009-05-29 12:10:00,34.57,34.66,34.54,34.64,21700.0,18.1404,18.1876,18.1246,18.1771,21700.0
2009-05-29 12:20:00,34.63,34.64,34.49,34.63,7600.0,18.1719,18.1771,18.0984,18.1719,7600.0
2009-05-29 12:30:00,34.6,34.87,34.58,34.71,11400.0,18.1561,18.2978,18.1456,18.2138,11400.0
2009-05-29 12:40:00,34.74,34.9,34.68,34.72,16900.0,18.2296,18.3135,18.1981,18.2191,16900.0
2009-05-29 12:50:00,34.72,34.88,34.72,34.82,11100.0,18.2191,18.303,18.2191,18.2716,11100.0
2009-05-29 13:00:00,34.82,34.95,34.73,34.76,13000.0,18.2716,18.3398,18.2243,18.2401,13000.0
2009-05-29 13:10:00,34.76,34.91,34.76,34.91,10500.0,18.2401,18.3188,18.2401,18.3188,10500.0
2009-05-29 13:20:00,34.9,35.03,34.9,34.91,10600.0,18.3135,18.3818,18.3135,18.3188,10600.0
2009-05-29 13:30:00,34.93,35.07,34.91,34.97,11600.0,18.3293,18.4027,18.3188,18.3503,11600.0
2009-05-29 13:40:00,34.99,35.06,34.89,34.98,31800.0,18.3608,18.3975,18.3083,18.3555,31800.0
2009-05-29 13:50:00,35.01,35.06,34.91,35.04,25100.0,18.3713,18.3975,18.3188,18.387,25100.0
2009-05-29 14:00:00,35.04,35.04,34.88,34.92,26200.0,18.387,18.387,18.303,18.324,26200.0
2009-05-29 14:10:00,34.92,35.1,34.92,35.07,19100.0,18.324,18.4185,18.324,18.4027,19100.0
2009-05-29 14:20:00,35.05,35.07,34.87,35.03,27300.0,18.3922,18.4027,18.2978,18.3818,27300.0
2009-05-29 14:30:00,35.03,35.04,34.84,34.94,16500.0,18.3818,18.387,18.2821,18.3345,16500.0
2009-05-29 14:40:00,34.93,34.94,34.81,34.87,14700.0,18.3293,18.3345,18.2663,18.2978,14700.0
2009-05-29 14:50:00,34.87,34.98,34.78,34.97,22200.0,18.2978,18.3555,18.2506,18.3503,22200.0
2009-05-29 15:00:00,34.97,35.18,34.91,35.18,36100.0,18.3503,18.4605,18.3188,18.4605,36100.0
2009-05-29 15:10:00,35.17,35.41,35.17,35.4,55100.0,18.4552,18.5812,18.4552,18.5759,55100.0
2009-05-29 15:20:00,35.41,35.46,35.3,35.41,92200.0,18.5812,18.6074,18.5234,18.5812,92200.0
2009-05-29 15:30:00,35.4,35.5,35.32,35.49,84800.0,18.5759,18.6284,18.5339,18.6231,84800.0
2009-05-29 15:40:00,35.49,35.98,35.47,35.85,212500.0,18.6231,18.8803,18.6126,18.812,212500.0
2009-05-29 15:50:00,35.85,36.08,35.71,35.98,552000.0,18.812,18.9327,18.7386,18.8803,552000.0
2009-06-01 09:30:00,35.8,36.69,35.8,36.16,94900.0,18.7858,19.2528,18.7858,18.9747,94900.0
2009-06-01 09:40:00,36.15,36.62,36.14,36.53,33800.0,18.9695,19.2161,18.9642,19.1689,33800.0
2009-06-01 09:50:00,36.57,36.92,36.55,36.79,50700.0,19.1899,19.3735,19.1794,19.3053,50700.0
2009-06-01 10:00:00,36.8,37.65,36.8,37.48,111500.0,19.3105,19.7566,19.3105,19.6674,111500.0
2009-06-01 10:10:00,37.48,37.55,37.25,37.49,82800.0,19.6674,19.7041,19.5467,19.6726,82800.0
2009-06-01 10:20:00,37.5,37.75,37.17,37.17,31400.0,19.6779,19.8091,19.5047,19.5047,31400.0
2009-06-01 10:30:00,37.17,37.28,37.03,37.19,34500.0,19.5047,19.5624,19.4312,19.5152,34500.0
2009-06-01 10:40:00,37.18,37.27,37.09,37.14,19900.0,19.5099,19.5572,19.4627,19.489,19900.0
2009-06-01 10:50:00,37.15,37.23,36.97,37.11,51300.0,19.4942,19.5362,19.3998,19.4732,51300.0
2009-06-01 11:00:00,37.1,37.46,37.06,37.43,31700.0,19.468,19.6569,19.447,19.6411,31700.0
2009-06-01 11:10:00,37.43,37.55,37.3,37.32,24900.0,19.6411,19.7041,19.5729,19.5834,24900.0
2009-06-01 11:20:00,37.33,37.54,37.3,37.54,26300.0,19.5887,19.6989,19.5729,19.6989,26300.0
2009-06-01 11:30:00,37.52,37.6,37.49,37.59,9200.0,19.6884,19.7303,19.6726,19.7251,9200.0
2009-06-01 11:40:00,37.6,37.72,37.56,37.65,10000.0,19.7303,19.7933,19.7094,19.7566,10000.0
2009-06-01 11:50:00,37.69,37.82,37.66,37.77,19400.0,19.7776,19.8458,19.7618,19.8195,19400.0
2009-06-01 12:00:00,37.81,37.86,37.74,37.82,21100.0,19.8405,19.8668,19.8038,19.8458,21100.0
2009-06-01 12:10:00,37.84,37.96,37.82,37.96,18300.0,19.8563,19.9192,19.8458,19.9192,18300.0
2009-06-01 12:20:00,37.99,38.0,37.93,37.98,34500.0,19.935,19.9402,19.9035,19.9297,34500.0
2009-06-01 12:30:00,38.0,38.02,37.9,37.9,33400.0,19.9402,19.9507,19.8878,19.8878,33400.0
2009-06-01 12:40:00,37.93,38.02,37.92,38.0,18100.0,19.9035,19.9507,19.8983,19.9402,18100.0
2009-06-01 12:50:00,37.98,38.0,37.73,37.77,30400.0,19.9297,19.9402,19.7986,19.8195,30400.0
2009-06-01 13:00:00,37.77,37.77,37.48,37.61,54400.0,19.8195,19.8195,19.6674,19.7356,54400.0
2009-06-01 13:10:00,37.6,37.61,37.44,37.55,20700.0,19.7303,19.7356,19.6464,19.7041,20700.0
2009-06-01 13:20:00,37.54,37.64,37.46,37.62,34800.0,19.6989,19.7513,19.6569,19.7408,34800.0
2009-06-01 13:30:00,37.62,37.62,37.32,37.43,40000.0,19.7408,19.7408,19.5834,19.6411,40000.0
2009-06-01 13:40:00,37.44,37.55,37.42,37.52,28800.0,19.6464,19.7041,19.6359,19.6884,28800.0
2009-06-01 13:50:00,37.51,37.62,37.5,37.55,31000.0,19.6831,19.7408,19.6779,19.7041,31000.0
2009-06-01 14:00:00,37.56,37.63,37.56,37.6,306700.0,19.7094,19.7461,19.7094,19.7303,306700.0
2009-06-01 14:10:00,37.58,37.62,37.44,37.54,46800.0,19.7198,19.7408,19.6464,19.6989,46800.0
2009-06-01 14:20:00,37.53,37.62,37.47,37.48,30100.0,19.6936,19.7408,19.6621,19.6674,30100.0
2009-06-01 14:30:00,37.48,37.49,37.23,37.29,53400.0,19.6674,19.6726,19.5362,19.5677,53400.0
2009-06-01 14:40:00,37.33,37.33,37.07,37.12,32000.0,19.5887,19.5887,19.4522,19.4785,32000.0
2009-06-01 14:50:00,37.13,37.13,36.72,36.85,71600.0,19.4837,19.4837,19.2686,19.3368,71600.0
2009-06-01 15:00:00,36.85,36.94,36.68,36.68,58400.0,19.3368,19.384,19.2476,19.2476,58400.0
2009-06-01 15:10:00,36.68,36.73,36.29,36.35,96300.0,19.2476,19.2738,19.0429,19.0744,96300.0
2009-06-01 15:20:00,36.34,36.73,36.33,36.73,66000.0,19.0692,19.2738,19.0639,19.2738,66000.0
2009-06-01 15:30:00,36.7,37.25,36.7,37.22,91100.0,19.2581,19.5467,19.2581,19.5309,91100.0
2009-06-01 15:40:00,37.21,37.38,37.17,37.26,123400.0,19.5257,19.6149,19.5047,19.5519,123400.0
2009-06-01 15:50:00,37.27,37.51,37.19,37.36,318100.0,19.5572,19.6831,19.5152,19.6044,318100.0
2009-06-02 09:30:00,37.45,37.45,37.04,37.26,48600.0,19.6516,19.6516,19.4365,19.5519,48600.0
2009-06-02 09:40:00,37.3,37.35,36.96,37.01,48900.0,19.5729,19.5992,19.3945,19.4207,48900.0
2009-06-02 09:50:00,37.02,37.25,36.97,37.23,51900.0,19.426,19.5467,19.3998,19.5362,51900.0
2009-06-02 10:00:00,37.23,37.53,37.1,37.24,79600.0,19.5362,19.6936,19.468,19.5414,79600.0
2009-06-02 10:10:00,37.26,37.48,37.02,37.02,292300.0,19.5519,19.6674,19.426,19.426,292300.0
2009-06-02 10:20:00,37.02,37.09,36.89,37.0,41900.0,19.426,19.4627,19.3578,19.4155,41900.0
2009-06-02 10:30:00,37.03,37.04,36.73,36.9,33700.0,19.4312,19.4365,19.2738,19.363,33700.0
2009-06-02 10:40:00,36.92,37.02,36.91,37.0,36100.0,19.3735,19.426,19.3683,19.4155,36100.0
2009-06-02 10:50:00,37.02,37.13,36.93,37.09,33500.0,19.426,19.4837,19.3788,19.4627,33500.0
2009-06-02 11:00:00,37.1,37.11,36.95,36.97,24100.0,19.468,19.4732,19.3893,19.3998,24100.0
2009-06-02 11:10:00,36.97,37.05,36.87,37.0,20800.0,19.3998,19.4417,19.3473,19.4155,20800.0
2009-06-02 11:20:00,37.0,37.14,36.98,37.0,22000.0,19.4155,19.489,19.405,19.4155,22000.0
2009-06-02 11:30:00,37.0,37.05,36.79,36.85,20800.0,19.4155,19.4417,19.3053,19.3368,20800.0
2009-06-02 11:40:00,36.87,37.03,36.81,37.01,31500.0,19.3473,19.4312,19.3158,19.4207,31500.0
2009-06-02 11:50:00,37.0,37.21,37.0,37.15,15900.0,19.4155,19.5257,19.4155,19.4942,15900.0
2009-06-02 12:00:00,37.14,37.24,37.14,37.19,45900.0,19.489,19.5414,19.489,19.5152,45900.0
2009-06-02 12:10:00,37.19,37.22,37.14,37.16,57100.0,19.5152,19.5309,19.489,19.4995,57100.0
2009-06-02 12:20:00,37.15,37.16,36.92,36.94,29500.0,19.4942,19.4995,19.3735,19.384,29500.0
2009-06-02 12:30:00,36.93,37.02,36.9,36.96,25800.0,19.3788,19.426,19.363,19.3945,25800.0
2009-06-02 12:40:00,36.93,36.97,36.86,36.95,31800.0,19.3788,19.3998,19.342,19.3893,31800.0
2009-06-02 12:50:00,36.97,37.13,36.95,37.0,80600.0,19.3998,19.4837,19.3893,19.4155,80600.0
2009-06-02 13:00:00,37.0,37.02,36.91,36.98,20000.0,19.4155,19.426,19.3683,19.405,20000.0
2009-06-02 13:10:00,36.97,37.0,36.9,36.91,22200.0,19.3998,19.4155,19.363,19.3683,22200.0
2009-06-02 13:20:00,36.89,37.04,36.89,36.95,28500.0,19.3578,19.4365,19.3578,19.3893,28500.0
2009-06-02 13:30:00,36.96,37.05,36.95,36.98,46700.0,19.3945,19.4417,19.3893,19.405,46700.0
2009-06-02 13:40:00,37.0,37.03,36.94,36.99,55700.0,19.4155,19.4312,19.384,19.4102,55700.0
2009-06-02 13:50:00,36.97,37.02,36.85,37.01,28400.0,19.3998,19.426,19.3368,19.4207,28400.0
2009-06-02 14:00:00,37.01,37.06,36.97,37.02,80800.0,19.4207,19.447,19.3998,19.426,80800.0
2009-06-02 14:10:00,37.03,37.07,36.98,37.03,31600.0,19.4312,19.4522,19.405,19.4312,31600.0
2009-06-02 14:20:00,37.02,37.13,36.97,36.97,24900.0,19.426,19.4837,19.3998,19.3998,24900.0
2009-06-02 14:30:00,36.95,37.0,36.78,36.8,38200.0,19.3893,19.4155,19.3001,19.3105,38200.0
2009-06-02 14:40:00,36.79,36.9,36.75,36.76,18600.0,19.3053,19.363,19.2843,19.2896,18600.0
2009-06-02 14:50:00,36.75,36.83,36.73,36.77,27200.0,19.2843,19.3263,19.2738,19.2948,27200.0
2009-06-02 15:00:00,36.74,37.06,36.74,37.0,38900.0,19.2791,19.447,19.2791,19.4155,38900.0
2009-06-02 15:10:00,37.0,37.06,36.94,37.0,52500.0,19.4155,19.447,19.384,19.4155,52500.0
2009-06-02 15:20:00,37.0,37.14,36.84,36.97,50200.0,19.4155,19.489,19.3315,19.3998,50200.0
2009-06-02 15:30:00,36.98,37.19,36.9,37.09,43300.0,19.405,19.5152,19.363,19.4627,43300.0
2009-06-02 15:40:00,37.11,37.22,37.0,37.17,61600.0,19.4732,19.5309,19.4155,19.5047,61600.0
2009-06-02 15:50:00,37.19,37.19,36.86,36.93,143800.0,19.5152,19.5152,19.342,19.3788,143800.0
2009-06-03 09:30:00,36.65,37.0,36.43,36.48,60500.0,19.2318,19.4155,19.1164,19.1426,60500.0
2009-06-03 09:40:00,36.48,36.81,36.3,36.8,28400.0,19.1426,19.3158,19.0482,19.3105,28400.0
2009-06-03 09:50:00,36.75,36.99,36.65,36.76,45000.0,19.2843,19.4102,19.2318,19.2896,45000.0
2009-06-03 10:00:00,36.73,36.75,36.47,36.56,33300.0,19.2738,19.2843,19.1374,19.1846,33300.0
2009-06-03 10:10:00,36.56,36.64,36.49,36.49,40100.0,19.1846,19.2266,19.1479,19.1479,40100.0
2009-06-03 10:20:00,36.5,36.57,36.37,36.52,33800.0,19.1531,19.1899,19.0849,19.1636,33800.0
2009-06-03 10:30:00,36.52,36.53,36.25,36.3,22600.0,19.1636,19.1689,19.0219,19.0482,22600.0
2009-06-03 10:40:00,36.34,36.44,36.2,36.4,25300.0,19.0692,19.1216,18.9957,19.1006,25300.0
2009-06-03 10:50:00,36.4,36.52,36.36,36.44,33500.0,19.1006,19.1636,19.0797,19.1216,33500.0
2009-06-03 11:00:00,36.45,36.45,36.35,36.41,9100.0,19.1269,19.1269,19.0744,19.1059,9100.0
2009-06-03 11:10:00,36.4,36.4,36.12,36.13,30400.0,19.1006,19.1006,18.9537,18.959,30400.0
2009-06-03 11:20:00,36.14,36.3,36.14,36.17,32900.0,18.9642,19.0482,18.9642,18.98,32900.0
2009-06-03 11:30:00,36.17,36.25,36.02,36.05,33000.0,18.98,19.0219,18.9012,18.917,33000.0
2009-06-03 11:40:00,36.05,36.1,35.97,36.07,53500.0,18.917,18.9432,18.875,18.9275,53500.0
2009-06-03 11:50:00,36.03,36.2,36.03,36.17,14400.0,18.9065,18.9957,18.9065,18.98,14400.0
2009-06-03 12:00:00,36.16,36.2,36.09,36.2,8700.0,18.9747,18.9957,18.938,18.9957,8700.0
2009-06-03 12:10:00,36.2,36.26,36.13,36.2,26000.0,18.9957,19.0272,18.959,18.9957,26000.0
2009-06-03 12:20:00,36.2,36.23,36.03,36.05,16400.0,18.9957,19.0114,18.9065,18.917,16400.0
2009-06-03 12:30:00,36.06,36.16,36.01,36.07,53200.0,18.9222,18.9747,18.896,18.9275,53200.0
2009-06-03 12:40:00,36.05,36.25,36.01,36.18,21400.0,18.917,19.0219,18.896,18.9852,21400.0
2009-06-03 12:50:00,36.19,36.23,36.15,36.18,24600.0,18.9905,19.0114,18.9695,18.9852,24600.0
2009-06-03 13:00:00,36.16,36.19,36.14,36.17,9000.0,18.9747,18.9905,18.9642,18.98,9000.0
2009-06-03 13:10:00,36.17,36.18,36.13,36.18,13500.0,18.98,18.9852,18.959,18.9852,13500.0
2009-06-03 13:20:00,36.18,36.18,36.09,36.11,18400.0,18.9852,18.9852,18.938,18.9485,18400.0
2009-06-03 13:30:00,36.1,36.13,36.08,36.11,22000.0,18.9432,18.959,18.9327,18.9485,22000.0
2009-06-03 13:40:00,36.08,36.13,36.04,36.1,23700.0,18.9327,18.959,18.9117,18.9432,23700.0
2009-06-03 13:50:00,36.09,36.11,36.03,36.04,19600.0,18.938,18.9485,18.9065,18.9117,19600.0
2009-06-03 14:00:00,36.03,36.1,36.02,36.08,17200.0,18.9065,18.9432,18.9012,18.9327,17200.0
2009-06-03 14:10:00,36.07,36.08,35.98,36.0,23000.0,18.9275,18.9327,18.8803,18.8908,23000.0
2009-06-03 14:20:00,36.0,36.04,35.9,35.9,21200.0,18.8908,18.9117,18.8383,18.8383,21200.0
2009-06-03 14:30:00,35.9,35.91,35.79,35.89,27700.0,18.8383,18.8435,18.7806,18.833,27700.0
2009-06-03 14:40:00,35.88,35.92,35.75,35.79,21900.0,18.8278,18.8488,18.7596,18.7806,21900.0
2009-06-03 14:50:00,35.78,35.99,35.77,35.93,24500.0,18.7753,18.8855,18.7701,18.854,24500.0
2009-06-03 15:00:00,35.94,36.09,35.92,36.09,38000.0,18.8593,18.938,18.8488,18.938,38000.0
2009-06-03 15:10:00,36.09,36.21,36.03,36.14,31800.0,18.938,19.0009,18.9065,18.9642,31800.0
2009-06-03 15:20:00,36.14,36.15,35.83,35.85,30900.0,18.9642,18.9695,18.8015,18.812,30900.0
2009-06-03 15:30:00,35.86,35.9,35.76,35.83,29100.0,18.8173,18.8383,18.7648,18.8015,29100.0
2009-06-03 15:40:00,35.84,36.11,35.83,36.1,84500.0,18.8068,18.9485,18.8015,18.9432,84500.0
2009-06-03 15:50:00,36.12,36.31,36.1,36.26,395700.0,18.9537,19.0534,18.9432,19.0272,395700.0
2009-06-04 09:30:00,36.83,36.91,36.27,36.58,49600.0,19.3263,19.3683,19.0324,19.1951,49600.0
2009-06-04 09:40:00,36.56,36.78,36.53,36.71,20800.0,19.1846,19.3001,19.1689,19.2633,20800.0
2009-06-04 09:50:00,36.75,37.0,36.69,36.9,20700.0,19.2843,19.4155,19.2528,19.363,20700.0
2009-06-04 10:00:00,36.89,37.0,36.78,36.82,27800.0,19.3578,19.4155,19.3001,19.321,27800.0
2009-06-04 10:10:00,36.81,36.95,36.8,36.85,18100.0,19.3158,19.3893,19.3105,19.3368,18100.0
2009-06-04 10:20:00,36.85,37.0,36.81,37.0,20900.0,19.3368,19.4155,19.3158,19.4155,20900.0
2009-06-04 10:30:00,37.0,37.23,36.98,37.16,69800.0,19.4155,19.5362,19.405,19.4995,69800.0
2009-06-04 10:40:00,37.18,37.3,37.1,37.26,12700.0,19.5099,19.5729,19.468,19.5519,12700.0
2009-06-04 10:50:00,37.24,37.58,37.24,37.58,19200.0,19.5414,19.7198,19.5414,19.7198,19200.0
2009-06-04 11:00:00,37.56,37.66,37.37,37.37,31800.0,19.7094,19.7618,19.6097,19.6097,31800.0
2009-06-04 11:10:00,37.38,37.67,37.33,37.65,58600.0,19.6149,19.7671,19.5887,19.7566,58600.0
2009-06-04 11:20:00,37.66,37.79,37.56,37.74,21700.0,19.7618,19.83,19.7094,19.8038,21700.0
2009-06-04 11:30:00,37.75,37.78,37.62,37.7,50400.0,19.8091,19.8248,19.7408,19.7828,50400.0
2009-06-04 11:40:00,37.7,37.75,37.65,37.72,20000.0,19.7828,19.8091,19.7566,19.7933,20000.0
2009-06-04 11:50:00,37.74,37.75,37.58,37.58,10800.0,19.8038,19.8091,19.7198,19.7198,10800.0
2009-06-04 12:00:00,37.56,37.65,37.52,37.52,22000.0,19.7094,19.7566,19.6884,19.6884,22000.0
2009-06-04 12:10:00,37.52,37.57,37.52,37.52,19400.0,19.6884,19.7146,19.6884,19.6884,19400.0
2009-06-04 12:20:00,37.52,37.57,37.47,37.5,9300.0,19.6884,19.7146,19.6621,19.6779,9300.0
2009-06-04 12:30:00,37.5,37.58,37.48,37.48,53800.0,19.6779,19.7198,19.6674,19.6674,53800.0
2009-06-04 12:40:00,37.49,37.57,37.48,37.5,23400.0,19.6726,19.7146,19.6674,19.6779,23400.0
2009-06-04 12:50:00,37.51,37.54,37.49,37.5,65600.0,19.6831,19.6989,19.6726,19.6779,65600.0
2009-06-04 13:00:00,37.49,37.74,37.48,37.72,19700.0,19.6726,19.8038,19.6674,19.7933,19700.0
2009-06-04 13:10:00,37.74,37.85,37.68,37.85,19100.0,19.8038,19.8615,19.7723,19.8615,19100.0
2009-06-04 13:20:00,37.85,37.89,37.71,37.76,15700.0,19.8615,19.8825,19.7881,19.8143,15700.0
2009-06-04 13:30:00,37.77,37.97,37.75,37.94,27300.0,19.8195,19.9245,19.8091,19.9088,27300.0
2009-06-04 13:40:00,37.96,38.05,37.86,38.01,28100.0,19.9192,19.9665,19.8668,19.9455,28100.0
2009-06-04 13:50:00,38.03,38.08,37.83,37.84,34700.0,19.956,19.9822,19.851,19.8563,34700.0
2009-06-04 14:00:00,37.87,37.9,37.68,37.71,32800.0,19.872,19.8878,19.7723,19.7881,32800.0
2009-06-04 14:10:00,37.76,37.78,37.25,37.68,236200.0,19.8143,19.8248,19.5467,19.7723,236200.0
2009-06-04 14:20:00,37.68,37.81,37.65,37.76,36800.0,19.7723,19.8405,19.7566,19.8143,36800.0
2009-06-04 14:30:00,37.76,37.82,37.4,37.5,43700.0,19.8143,19.8458,19.6254,19.6779,43700.0
2009-06-04 14:40:00,37.5,37.57,37.46,37.52,36200.0,19.6779,19.7146,19.6569,19.6884,36200.0
2009-06-04 14:50:00,37.51,37.64,37.25,37.42,304300.0,19.6831,19.7513,19.5467,19.6359,304300.0
2009-06-04 15:00:00,37.42,37.42,37.1,37.14,35100.0,19.6359,19.6359,19.468,19.489,35100.0
2009-06-04 15:10:00,37.15,37.29,37.13,37.27,24100.0,19.4942,19.5677,19.4837,19.5572,24100.0
2009-06-04 15:20:00,37.26,37.43,37.23,37.28,23900.0,19.5519,19.6411,19.5362,19.5624,23900.0
2009-06-04 15:30:00,37.28,37.45,37.14,37.44,64700.0,19.5624,19.6516,19.489,19.6464,64700.0
2009-06-04 15:40:00,37.44,37.48,37.19,37.33,69100.0,19.6464,19.6674,19.5152,19.5887,69100.0
2009-06-04 15:50:00,37.34,37.68,37.34,37.62,233100.0,19.5939,19.7723,19.5939,19.7408,233100.0
2009-06-05 09:30:00,38.0,38.0,37.42,37.61,72300.0,19.9402,19.9402,19.6359,19.7356,72300.0
2009-06-05 09:40:00,37.67,37.82,37.43,37.61,36400.0,19.7671,19.8458,19.6411,19.7356,36400.0
2009-06-05 09:50:00,37.63,37.7,37.42,37.46,42100.0,19.7461,19.7828,19.6359,19.6569,42100.0
2009-06-05 10:00:00,37.45,37.49,37.03,37.05,28300.0,19.6516,19.6726,19.4312,19.4417,28300.0
2009-06-05 10:10:00,37.05,37.3,37.0,37.26,22700.0,19.4417,19.5729,19.4155,19.5519,22700.0
2009-06-05 10:20:00,37.26,37.37,37.08,37.13,55700.0,19.5519,19.6097,19.4575,19.4837,55700.0
2009-06-05 10:30:00,37.11,37.41,37.01,37.4,39400.0,19.4732,19.6306,19.4207,19.6254,39400.0
2009-06-05 10:40:00,37.4,37.59,37.4,37.49,123600.0,19.6254,19.7251,19.6254,19.6726,123600.0
2009-06-05 10:50:00,37.48,37.64,37.42,37.64,43400.0,19.6674,19.7513,19.6359,19.7513,43400.0
2009-06-05 11:00:00,37.63,37.65,37.49,37.54,32000.0,19.7461,19.7566,19.6726,19.6989,32000.0
2009-06-05 11:10:00,37.55,37.6,37.5,37.56,16500.0,19.7041,19.7303,19.6779,19.7094,16500.0
2009-06-05 11:20:00,37.56,37.6,37.43,37.44,28400.0,19.7094,19.7303,19.6411,19.6464,28400.0
2009-06-05 11:30:00,37.47,37.47,37.16,37.2,15900.0,19.6621,19.6621,19.4995,19.5204,15900.0
2009-06-05 11:40:00,37.21,37.33,37.16,37.28,19700.0,19.5257,19.5887,19.4995,19.5624,19700.0
2009-06-05 11:50:00,37.23,37.28,37.1,37.1,25900.0,19.5362,19.5624,19.468,19.468,25900.0
2009-06-05 12:00:00,37.11,37.15,37.01,37.06,30300.0,19.4732,19.4942,19.4207,19.447,30300.0
2009-06-05 12:10:00,37.08,37.19,37.0,37.18,11200.0,19.4575,19.5152,19.4155,19.5099,11200.0
2009-06-05 12:20:00,37.2,37.37,37.13,37.31,16400.0,19.5204,19.6097,19.4837,19.5782,16400.0
2009-06-05 12:30:00,37.32,37.32,37.19,37.25,8300.0,19.5834,19.5834,19.5152,19.5467,8300.0
2009-06-05 12:40:00,37.25,37.3,37.17,37.21,13400.0,19.5467,19.5729,19.5047,19.5257,13400.0
2009-06-05 12:50:00,37.18,37.42,37.17,37.4,29300.0,19.5099,19.6359,19.5047,19.6254,29300.0
2009-06-05 13:00:00,37.4,37.42,37.31,37.37,17300.0,19.6254,19.6359,19.5782,19.6097,17300.0
2009-06-05 13:10:00,37.4,37.42,37.3,37.34,13200.0,19.6254,19.6359,19.5729,19.5939,13200.0
2009-06-05 13:20:00,37.36,37.38,37.25,37.28,23700.0,19.6044,19.6149,19.5467,19.5624,23700.0
2009-06-05 13:30:00,37.27,37.35,37.12,37.12,25100.0,19.5572,19.5992,19.4785,19.4785,25100.0
2009-06-05 13:40:00,37.13,37.26,37.13,37.26,6700.0,19.4837,19.5519,19.4837,19.5519,6700.0
2009-06-05 13:50:00,37.26,37.33,37.08,37.15,9900.0,19.5519,19.5887,19.4575,19.4942,9900.0
2009-06-05 14:00:00,37.16,37.17,36.86,36.88,15600.0,19.4995,19.5047,19.342,19.3525,15600.0
2009-06-05 14:10:00,36.86,36.93,36.77,36.77,15500.0,19.342,19.3788,19.2948,19.2948,15500.0
2009-06-05 14:20:00,36.78,36.86,36.65,36.77,25200.0,19.3001,19.342,19.2318,19.2948,25200.0
2009-06-05 14:30:00,36.79,36.83,36.64,36.74,23000.0,19.3053,19.3263,19.2266,19.2791,23000.0
2009-06-05 14:40:00,36.74,36.85,36.7,36.78,31700.0,19.2791,19.3368,19.2581,19.3001,31700.0
2009-06-05 14:50:00,36.81,36.86,36.76,36.79,20700.0,19.3158,19.342,19.2896,19.3053,20700.0
2009-06-05 15:00:00,36.79,37.0,36.71,36.85,44000.0,19.3053,19.4155,19.2633,19.3368,44000.0
2009-06-05 15:10:00,36.89,36.95,36.77,36.85,36600.0,19.3578,19.3893,19.2948,19.3368,36600.0
2009-06-05 15:20:00,36.86,36.86,36.67,36.68,41900.0,19.342,19.342,19.2423,19.2476,41900.0
2009-06-05 15:30:00,36.69,37.14,36.66,37.08,51000.0,19.2528,19.489,19.2371,19.4575,51000.0
2009-06-05 15:40:00,37.11,37.22,36.82,36.87,52000.0,19.4732,19.5309,19.321,19.3473,52000.0
2009-06-05 15:50:00,36.88,36.99,36.7,36.82,210100.0,19.3525,19.4102,19.2581,19.321,210100.0
2009-06-08 09:30:00,36.35,37.03,36.35,36.68,30800.0,19.0744,19.4312,19.0744,19.2476,30800.0
2009-06-08 09:40:00,36.7,36.88,36.6,36.75,41300.0,19.2581,19.3525,19.2056,19.2843,41300.0
2009-06-08 09:50:00,36.75,36.8,36.65,36.69,15900.0,19.2843,19.3105,19.2318,19.2528,15900.0
2009-06-08 10:00:00,36.66,36.68,36.51,36.54,219700.0,19.2371,19.2476,19.1584,19.1741,219700.0
2009-06-08 10:10:00,36.52,36.59,36.5,36.54,25000.0,19.1636,19.2004,19.1531,19.1741,25000.0
2009-06-08 10:20:00,36.53,36.63,36.51,36.58,31600.0,19.1689,19.2213,19.1584,19.1951,31600.0
2009-06-08 10:30:00,36.57,36.63,36.51,36.6,41800.0,19.1899,19.2213,19.1584,19.2056,41800.0
2009-06-08 10:40:00,36.6,36.81,36.57,36.65,53600.0,19.2056,19.3158,19.1899,19.2318,53600.0
2009-06-08 10:50:00,36.64,36.65,36.53,36.53,35400.0,19.2266,19.2318,19.1689,19.1689,35400.0
2009-06-08 11:00:00,36.53,36.62,36.5,36.59,20700.0,19.1689,19.2161,19.1531,19.2004,20700.0
2009-06-08 11:10:00,36.61,36.65,36.57,36.63,14800.0,19.2108,19.2318,19.1899,19.2213,14800.0
2009-06-08 11:20:00,36.65,36.65,36.54,36.6,25600.0,19.2318,19.2318,19.1741,19.2056,25600.0
2009-06-08 11:30:00,36.6,36.64,36.55,36.64,23300.0,19.2056,19.2266,19.1794,19.2266,23300.0
2009-06-08 11:40:00,36.62,36.65,36.57,36.58,15800.0,19.2161,19.2318,19.1899,19.1951,15800.0
2009-06-08 11:50:00,36.57,36.62,36.52,36.62,20500.0,19.1899,19.2161,19.1636,19.2161,20500.0
2009-06-08 12:00:00,36.62,36.69,36.54,36.66,29700.0,19.2161,19.2528,19.1741,19.2371,29700.0
2009-06-08 12:10:00,36.66,36.67,36.58,36.62,17000.0,19.2371,19.2423,19.1951,19.2161,17000.0
2009-06-08 12:20:00,36.62,36.71,36.6,36.68,10100.0,19.2161,19.2633,19.2056,19.2476,10100.0
2009-06-08 12:30:00,36.67,36.78,36.56,36.59,22000.0,19.2423,19.3001,19.1846,19.2004,22000.0
2009-06-08 12:40:00,36.6,36.64,36.5,36.51,20100.0,19.2056,19.2266,19.1531,19.1584,20100.0
2009-06-08 12:50:00,36.5,36.56,36.48,36.53,18900.0,19.1531,19.1846,19.1426,19.1689,18900.0
2009-06-08 13:00:00,36.52,36.53,36.39,36.44,20800.0,19.1636,19.1689,19.0954,19.1216,20800.0
2009-06-08 13:10:00,36.46,36.49,36.41,36.47,10700.0,19.1321,19.1479,19.1059,19.1374,10700.0
2009-06-08 13:20:00,36.47,36.47,36.3,36.34,9800.0,19.1374,19.1374,19.0482,19.0692,9800.0
2009-06-08 13:30:00,36.33,36.35,36.27,36.3,16100.0,19.0639,19.0744,19.0324,19.0482,16100.0
2009-06-08 13:40:00,36.3,36.48,36.26,36.42,20800.0,19.0482,19.1426,19.0272,19.1111,20800.0
2009-06-08 13:50:00,36.44,36.47,36.3,36.32,15200.0,19.1216,19.1374,19.0482,19.0587,15200.0
2009-06-08 14:00:00,36.33,36.35,36.29,36.31,12500.0,19.0639,19.0744,19.0429,19.0534,12500.0
2009-06-08 14:10:00,36.33,36.35,36.31,36.33,11700.0,19.0639,19.0744,19.0534,19.0639,11700.0
2009-06-08 14:20:00,36.34,36.4,36.29,36.39,21900.0,19.0692,19.1006,19.0429,19.0954,21900.0
2009-06-08 14:30:00,36.43,36.55,36.43,36.5,23900.0,19.1164,19.1794,19.1164,19.1531,23900.0
2009-06-08 14:40:00,36.5,36.54,36.44,36.52,26100.0,19.1531,19.1741,19.1216,19.1636,26100.0
2009-06-08 14:50:00,36.53,36.65,36.53,36.6,28600.0,19.1689,19.2318,19.1689,19.2056,28600.0
2009-06-08 15:00:00,36.61,36.69,36.57,36.58,55400.0,19.2108,19.2528,19.1899,19.1951,55400.0
2009-06-08 15:10:00,36.59,36.63,36.5,36.6,82100.0,19.2004,19.2213,19.1531,19.2056,82100.0
2009-06-08 15:20:00,36.62,36.74,36.61,36.67,103500.0,19.2161,19.2791,19.2108,19.2423,103500.0
2009-06-08 15:30:00,36.66,36.97,36.64,36.66,101900.0,19.2371,19.3998,19.2266,19.2371,101900.0
2009-06-08 15:40:00,36.66,36.79,36.53,36.53,84900.0,19.2371,19.3053,19.1689,19.1689,84900.0
2009-06-08 15:50:00,36.53,36.64,36.45,36.59,79500.0,19.1689,19.2266,19.1269,19.2004,79500.0
2009-06-09 09:30:00,36.59,36.74,36.17,36.28,45600.0,19.2004,19.2791,18.98,19.0377,45600.0
2009-06-09 09:40:00,36.31,36.39,36.18,36.25,30100.0,19.0534,19.0954,18.9852,19.0219,30100.0
2009-06-09 09:50:00,36.24,36.28,36.08,36.11,19800.0,19.0167,19.0377,18.9327,18.9485,19800.0
2009-06-09 10:00:00,36.07,36.31,36.07,36.29,39200.0,18.9275,19.0534,18.9275,19.0429,39200.0
2009-06-09 10:10:00,36.28,36.4,36.25,36.38,39100.0,19.0377,19.1006,19.0219,19.0902,39100.0
2009-06-09 10:20:00,36.39,36.41,36.26,36.3,34600.0,19.0954,19.1059,19.0272,19.0482,34600.0
2009-06-09 10:30:00,36.29,36.32,36.25,36.29,17000.0,19.0429,19.0587,19.0219,19.0429,17000.0
2009-06-09 10:40:00,36.28,36.3,36.21,36.27,14200.0,19.0377,19.0482,19.0009,19.0324,14200.0
2009-06-09 10:50:00,36.27,36.49,36.27,36.45,9800.0,19.0324,19.1479,19.0324,19.1269,9800.0
2009-06-09 11:00:00,36.45,36.51,36.42,36.5,10600.0,19.1269,19.1584,19.1111,19.1531,10600.0
2009-06-09 11:10:00,36.5,36.52,36.48,36.52,5200.0,19.1531,19.1636,19.1426,19.1636,5200.0
2009-06-09 11:20:00,36.51,36.53,36.47,36.52,7900.0,19.1584,19.1689,19.1374,19.1636,7900.0
2009-06-09 11:30:00,36.54,36.6,36.54,36.55,7200.0,19.1741,19.2056,19.1741,19.1794,7200.0
2009-06-09 11:40:00,36.57,36.61,36.53,36.6,10000.0,19.1899,19.2108,19.1689,19.2056,10000.0
2009-06-09 11:50:00,36.59,36.67,36.53,36.66,13100.0,19.2004,19.2423,19.1689,19.2371,13100.0
2009-06-09 12:00:00,36.64,36.81,36.64,36.76,21900.0,19.2266,19.3158,19.2266,19.2896,21900.0
2009-06-09 12:10:00,36.8,36.86,36.77,36.78,15400.0,19.3105,19.342,19.2948,19.3001,15400.0
2009-06-09 12:20:00,36.8,36.83,36.79,36.81,10100.0,19.3105,19.3263,19.3053,19.3158,10100.0
2009-06-09 12:30:00,36.81,36.83,36.71,36.73,16300.0,19.3158,19.3263,19.2633,19.2738,16300.0
2009-06-09 12:40:00,36.74,36.82,36.71,36.78,24600.0,19.2791,19.321,19.2633,19.3001,24600.0
2009-06-09 12:50:00,36.8,36.86,36.73,36.85,11200.0,19.3105,19.342,19.2738,19.3368,11200.0
2009-06-09 13:00:00,36.84,36.85,36.71,36.78,29900.0,19.3315,19.3368,19.2633,19.3001,29900.0
2009-06-09 13:10:00,36.77,36.81,36.71,36.81,25000.0,19.2948,19.3158,19.2633,19.3158,25000.0
2009-06-09 13:20:00,36.8,36.85,36.71,36.82,18800.0,19.3105,19.3368,19.2633,19.321,18800.0
2009-06-09 13:30:00,36.82,36.86,36.72,36.86,23800.0,19.321,19.342,19.2686,19.342,23800.0
2009-06-09 13:40:00,36.86,36.91,36.83,36.87,10000.0,19.342,19.3683,19.3263,19.3473,10000.0
2009-06-09 13:50:00,36.88,37.0,36.85,36.97,61900.0,19.3525,19.4155,19.3368,19.3998,61900.0
2009-06-09 14:00:00,36.99,37.02,36.95,36.95,19600.0,19.4102,19.426,19.3893,19.3893,19600.0
2009-06-09 14:10:00,36.95,37.1,36.95,37.07,14200.0,19.3893,19.468,19.3893,19.4522,14200.0
2009-06-09 14:20:00,37.1,37.15,37.0,37.04,17500.0,19.468,19.4942,19.4155,19.4365,17500.0
2009-06-09 14:30:00,37.05,37.14,37.02,37.04,22400.0,19.4417,19.489,19.426,19.4365,22400.0
2009-06-09 14:40:00,37.04,37.14,37.02,37.04,12300.0,19.4365,19.489,19.426,19.4365,12300.0
2009-06-09 14:50:00,37.04,37.09,36.94,37.08,11400.0,19.4365,19.4627,19.384,19.4575,11400.0
2009-06-09 15:00:00,37.08,37.14,36.97,37.03,22700.0,19.4575,19.489,19.3998,19.4312,22700.0
2009-06-09 15:10:00,37.06,37.06,36.87,37.0,25400.0,19.447,19.447,19.3473,19.4155,25400.0
2009-06-09 15:20:00,37.0,37.08,36.94,37.06,15200.0,19.4155,19.4575,19.384,19.447,15200.0
2009-06-09 15:30:00,37.06,37.17,37.0,37.1,34800.0,19.447,19.5047,19.4155,19.468,34800.0
2009-06-09 15:40:00,37.09,37.21,37.02,37.13,79000.0,19.4627,19.5257,19.426,19.4837,79000.0
2009-06-09 15:50:00,37.13,37.16,36.97,37.04,70500.0,19.4837,19.4995,19.3998,19.4365,70500.0
2009-06-10 09:30:00,37.32,37.42,37.15,37.17,17900.0,19.5834,19.6359,19.4942,19.5047,17900.0
2009-06-10 09:40:00,37.16,37.17,36.9,36.9,25100.0,19.4995,19.5047,19.363,19.363,25100.0
2009-06-10 09:50:00,36.9,37.09,36.88,37.07,61700.0,19.363,19.4627,19.3525,19.4522,61700.0
2009-06-10 10:00:00,37.06,37.07,36.91,36.94,25000.0,19.447,19.4522,19.3683,19.384,25000.0
2009-06-10 10:10:00,36.95,36.95,36.67,36.84,37000.0,19.3893,19.3893,19.2423,19.3315,37000.0
2009-06-10 10:20:00,36.85,36.85,36.65,36.76,125200.0,19.3368,19.3368,19.2318,19.2896,125200.0
2009-06-10 10:30:00,36.77,36.79,36.6,36.64,39700.0,19.2948,19.3053,19.2056,19.2266,39700.0
2009-06-10 10:40:00,36.64,36.68,36.45,36.47,59000.0,19.2266,19.2476,19.1269,19.1374,59000.0
2009-06-10 10:50:00,36.45,36.61,36.41,36.57,19900.0,19.1269,19.2108,19.1059,19.1899,19900.0
2009-06-10 11:00:00,36.57,36.57,36.37,36.49,23400.0,19.1899,19.1899,19.0849,19.1479,23400.0
2009-06-10 11:10:00,36.47,36.55,36.42,36.54,14600.0,19.1374,19.1794,19.1111,19.1741,14600.0
2009-06-10 11:20:00,36.53,36.58,36.47,36.58,9200.0,19.1689,19.1951,19.1374,19.1951,9200.0
2009-06-10 11:30:00,36.6,36.62,36.55,36.62,6100.0,19.2056,19.2161,19.1794,19.2161,6100.0
2009-06-10 11:40:00,36.58,36.6,36.53,36.53,7400.0,19.1951,19.2056,19.1689,19.1689,7400.0
2009-06-10 11:50:00,36.53,36.54,36.44,36.47,7500.0,19.1689,19.1741,19.1216,19.1374,7500.0
2009-06-10 12:00:00,36.46,36.53,36.43,36.43,13100.0,19.1321,19.1689,19.1164,19.1164,13100.0
2009-06-10 12:10:00,36.44,36.58,36.42,36.51,15400.0,19.1216,19.1951,19.1111,19.1584,15400.0
2009-06-10 12:20:00,36.52,36.56,36.49,36.53,15900.0,19.1636,19.1846,19.1479,19.1689,15900.0
2009-06-10 12:30:00,36.53,36.55,36.46,36.55,18200.0,19.1689,19.1794,19.1321,19.1794,18200.0
2009-06-10 12:40:00,36.55,36.58,36.52,36.55,8700.0,19.1794,19.1951,19.1636,19.1794,8700.0
2009-06-10 12:50:00,36.53,36.57,36.53,36.57,60700.0,19.1689,19.1899,19.1689,19.1899,60700.0
2009-06-10 13:00:00,36.56,36.65,36.55,36.62,37600.0,19.1846,19.2318,19.1794,19.2161,37600.0
2009-06-10 13:10:00,36.61,36.63,36.46,36.46,18800.0,19.2108,19.2213,19.1321,19.1321,18800.0
2009-06-10 13:20:00,36.46,36.55,36.32,36.45,27900.0,19.1321,19.1794,19.0587,19.1269,27900.0
2009-06-10 13:30:00,36.44,36.5,36.37,36.37,26900.0,19.1216,19.1531,19.0849,19.0849,26900.0
2009-06-10 13:40:00,36.36,36.39,36.11,36.13,27500.0,19.0797,19.0954,18.9485,18.959,27500.0
2009-06-10 13:50:00,36.15,36.21,36.1,36.15,27100.0,18.9695,19.0009,18.9432,18.9695,27100.0
2009-06-10 14:00:00,36.14,36.14,36.0,36.02,66600.0,18.9642,18.9642,18.8908,18.9012,66600.0
2009-06-10 14:10:00,36.02,36.2,36.01,36.15,16800.0,18.9012,18.9957,18.896,18.9695,16800.0
2009-06-10 14:20:00,36.16,36.24,36.13,36.17,18000.0,18.9747,19.0167,18.959,18.98,18000.0
2009-06-10 14:30:00,36.19,36.37,36.09,36.26,21700.0,18.9905,19.0849,18.938,19.0272,21700.0
2009-06-10 14:40:00,36.25,36.25,36.17,36.23,19100.0,19.0219,19.0219,18.98,19.0114,19100.0
2009-06-10 14:50:00,36.23,36.35,36.1,36.24,27700.0,19.0114,19.0744,18.9432,19.0167,27700.0
2009-06-10 15:00:00,36.23,36.25,36.0,36.02,17800.0,19.0114,19.0219,18.8908,18.9012,17800.0
2009-06-10 15:10:00,36.04,36.14,36.02,36.09,23300.0,18.9117,18.9642,18.9012,18.938,23300.0
2009-06-10 15:20:00,36.09,36.26,36.07,36.17,22100.0,18.938,19.0272,18.9275,18.98,22100.0
2009-06-10 15:30:00,36.15,36.41,36.13,36.24,41700.0,18.9695,19.1059,18.959,19.0167,41700.0
2009-06-10 15:40:00,36.25,36.52,36.16,36.45,39200.0,19.0219,19.1636,18.9747,19.1269,39200.0
2009-06-10 15:50:00,36.45,36.76,36.33,36.67,130400.0,19.1269,19.2896,19.0639,19.2423,130400.0
2009-06-11 09:30:00,36.37,36.58,36.25,36.31,21300.0,19.2619,19.3731,19.1983,19.2301,21300.0
2009-06-11 09:40:00,36.31,36.34,36.13,36.25,15900.0,19.2301,19.246,19.1348,19.1983,15900.0
2009-06-11 09:50:00,36.27,36.36,36.0,36.0,17400.0,19.2089,19.2566,19.0659,19.0659,17400.0
2009-06-11 10:00:00,36.01,36.35,36.01,36.28,14200.0,19.0712,19.2513,19.0712,19.2142,14200.0
2009-06-11 10:10:00,36.32,36.38,36.22,36.23,16500.0,19.2354,19.2672,19.1824,19.1877,16500.0
2009-06-11 10:20:00,36.25,36.26,36.07,36.1,11200.0,19.1983,19.2036,19.103,19.1189,11200.0
2009-06-11 10:30:00,36.1,36.2,36.05,36.09,8200.0,19.1189,19.1718,19.0924,19.1136,8200.0
2009-06-11 10:40:00,36.1,36.18,36.09,36.18,4700.0,19.1189,19.1612,19.1136,19.1612,4700.0
2009-06-11 10:50:00,36.16,36.17,36.0,36.0,15000.0,19.1506,19.1559,19.0659,19.0659,15000.0
2009-06-11 11:00:00,36.0,36.03,35.84,35.84,27100.0,19.0659,19.0818,18.9812,18.9812,27100.0
2009-06-11 11:10:00,35.84,35.91,35.77,35.89,12300.0,18.9812,19.0182,18.9441,19.0077,12300.0
2009-06-11 11:20:00,35.9,35.91,35.83,35.88,13500.0,19.013,19.0182,18.9759,19.0024,13500.0
2009-06-11 11:30:00,35.9,35.9,35.75,35.77,12700.0,19.013,19.013,18.9335,18.9441,12700.0
2009-06-11 11:40:00,35.78,35.82,35.71,35.81,52300.0,18.9494,18.9706,18.9123,18.9653,52300.0
2009-06-11 11:50:00,35.81,35.93,35.78,35.8,16400.0,18.9653,19.0288,18.9494,18.96,16400.0
2009-06-11 12:00:00,35.8,35.88,35.69,35.77,30900.0,18.96,19.0024,18.9017,18.9441,30900.0
2009-06-11 12:10:00,35.77,35.81,35.62,35.67,13200.0,18.9441,18.9653,18.8647,18.8911,13200.0
2009-06-11 12:20:00,35.67,35.73,35.56,35.59,19600.0,18.8911,18.9229,18.8329,18.8488,19600.0
2009-06-11 12:30:00,35.59,35.71,35.58,35.67,6800.0,18.8488,18.9123,18.8435,18.8911,6800.0
2009-06-11 12:40:00,35.7,35.7,35.59,35.59,9500.0,18.907,18.907,18.8488,18.8488,9500.0
2009-06-11 12:50:00,35.59,35.73,35.58,35.65,8200.0,18.8488,18.9229,18.8435,18.8805,8200.0
2009-06-11 13:00:00,35.65,35.88,35.61,35.66,14100.0,18.8805,19.0024,18.8594,18.8858,14100.0
2009-06-11 13:10:00,35.66,35.87,35.66,35.87,10200.0,18.8858,18.9971,18.8858,18.9971,10200.0
2009-06-11 13:20:00,35.87,36.06,35.86,36.02,12300.0,18.9971,19.0977,18.9918,19.0765,12300.0
2009-06-11 13:30:00,36.04,36.16,35.98,36.0,15500.0,19.0871,19.1506,19.0553,19.0659,15500.0
2009-06-11 13:40:00,36.0,36.02,35.9,35.91,17500.0,19.0659,19.0765,19.013,19.0182,17500.0
2009-06-11 13:50:00,35.91,35.91,35.78,35.79,6800.0,19.0182,19.0182,18.9494,18.9547,6800.0
2009-06-11 14:00:00,35.79,35.82,35.66,35.71,18000.0,18.9547,18.9706,18.8858,18.9123,18000.0
2009-06-11 14:10:00,35.73,35.81,35.59,35.69,15400.0,18.9229,18.9653,18.8488,18.9017,15400.0
2009-06-11 14:20:00,35.69,35.71,35.56,35.67,10900.0,18.9017,18.9123,18.8329,18.8911,10900.0
2009-06-11 14:30:00,35.68,35.72,35.56,35.59,16500.0,18.8964,18.9176,18.8329,18.8488,16500.0
2009-06-11 14:40:00,35.59,35.6,35.53,35.55,11800.0,18.8488,18.8541,18.817,18.8276,11800.0
2009-06-11 14:50:00,35.56,35.69,35.54,35.65,12100.0,18.8329,18.9017,18.8223,18.8805,12100.0
2009-06-11 15:00:00,35.65,35.76,35.53,35.71,16900.0,18.8805,18.9388,18.817,18.9123,16900.0
2009-06-11 15:10:00,35.72,35.73,35.58,35.59,12400.0,18.9176,18.9229,18.8435,18.8488,12400.0
2009-06-11 15:20:00,35.58,35.64,35.5,35.5,16800.0,18.8435,18.8753,18.8011,18.8011,16800.0
2009-06-11 15:30:00,35.52,35.77,35.44,35.67,61100.0,18.8117,18.9441,18.7693,18.8911,61100.0
2009-06-11 15:40:00,35.67,35.8,35.58,35.72,46100.0,18.8911,18.96,18.8435,18.9176,46100.0
2009-06-11 15:50:00,35.74,35.8,35.42,35.51,130100.0,18.9282,18.96,18.7587,18.8064,130100.0
2009-06-12 09:30:00,35.61,36.0,35.37,35.98,28800.0,18.8594,19.0659,18.7323,19.0553,28800.0
2009-06-12 09:40:00,35.98,36.11,35.85,36.07,29100.0,19.0553,19.1242,18.9865,19.103,29100.0
2009-06-12 09:50:00,36.1,36.19,35.93,35.96,24400.0,19.1189,19.1665,19.0288,19.0447,24400.0
2009-06-12 10:00:00,35.93,36.01,35.86,35.9,22600.0,19.0288,19.0712,18.9918,19.013,22600.0
2009-06-12 10:10:00,35.9,35.99,35.85,35.99,13400.0,19.013,19.0606,18.9865,19.0606,13400.0
2009-06-12 10:20:00,35.98,36.1,35.77,35.79,15400.0,19.0553,19.1189,18.9441,18.9547,15400.0
2009-06-12 10:30:00,35.79,35.97,35.79,35.92,12700.0,18.9547,19.05,18.9547,19.0235,12700.0
2009-06-12 10:40:00,35.89,35.96,35.84,35.9,9900.0,19.0077,19.0447,18.9812,19.013,9900.0
2009-06-12 10:50:00,35.88,36.01,35.85,35.92,12700.0,19.0024,19.0712,18.9865,19.0235,12700.0
2009-06-12 11:00:00,35.88,35.96,35.87,35.94,8900.0,19.0024,19.0447,18.9971,19.0341,8900.0
2009-06-12 11:10:00,35.94,35.99,35.9,35.9,9900.0,19.0341,19.0606,19.013,19.013,9900.0
2009-06-12 11:20:00,35.92,36.02,35.89,35.95,10200.0,19.0235,19.0765,19.0077,19.0394,10200.0
2009-06-12 11:30:00,35.92,36.05,35.8,35.81,10800.0,19.0235,19.0924,18.96,18.9653,10800.0
2009-06-12 11:40:00,35.84,35.85,35.73,35.85,9200.0,18.9812,18.9865,18.9229,18.9865,9200.0
2009-06-12 11:50:00,35.82,35.99,35.77,35.99,6800.0,18.9706,19.0606,18.9441,19.0606,6800.0
2009-06-12 12:00:00,35.97,36.02,35.89,36.01,3900.0,19.05,19.0765,19.0077,19.0712,3900.0
2009-06-12 12:10:00,36.01,36.13,35.99,36.1,8900.0,19.0712,19.1348,19.0606,19.1189,8900.0
2009-06-12 12:20:00,36.07,36.13,36.04,36.12,8900.0,19.103,19.1348,19.0871,19.1295,8900.0
2009-06-12 12:30:00,36.12,36.12,35.95,35.98,9000.0,19.1295,19.1295,19.0394,19.0553,9000.0
2009-06-12 12:40:00,35.92,36.11,35.92,36.07,3200.0,19.0235,19.1242,19.0235,19.103,3200.0
2009-06-12 12:50:00,36.09,36.19,36.05,36.18,6600.0,19.1136,19.1665,19.0924,19.1612,6600.0
2009-06-12 13:00:00,36.17,36.26,36.17,36.24,7200.0,19.1559,19.2036,19.1559,19.193,7200.0
2009-06-12 13:10:00,36.26,36.42,36.24,36.42,11100.0,19.2036,19.2883,19.193,19.2883,11100.0
2009-06-12 13:20:00,36.42,36.54,36.4,36.45,14400.0,19.2883,19.3519,19.2778,19.3042,14400.0
2009-06-12 13:30:00,36.43,36.63,36.4,36.62,9200.0,19.2936,19.3996,19.2778,19.3943,9200.0
2009-06-12 13:40:00,36.62,36.64,36.57,36.6,11500.0,19.3943,19.4049,19.3678,19.3837,11500.0
2009-06-12 13:50:00,36.61,36.7,36.61,36.65,12500.0,19.389,19.4366,19.389,19.4102,12500.0
2009-06-12 14:00:00,36.65,36.65,36.54,36.63,15500.0,19.4102,19.4102,19.3519,19.3996,15500.0
2009-06-12 14:10:00,36.62,36.64,36.55,36.57,24300.0,19.3943,19.4049,19.3572,19.3678,24300.0
2009-06-12 14:20:00,36.58,36.59,36.51,36.53,10800.0,19.3731,19.3784,19.336,19.3466,10800.0
2009-06-12 14:30:00,36.52,36.56,36.51,36.56,10000.0,19.3413,19.3625,19.336,19.3625,10000.0
2009-06-12 14:40:00,36.56,36.72,36.52,36.54,15200.0,19.3625,19.4472,19.3413,19.3519,15200.0
2009-06-12 14:50:00,36.54,36.61,36.51,36.58,10600.0,19.3519,19.389,19.336,19.3731,10600.0
2009-06-12 15:00:00,36.59,36.65,36.59,36.62,10600.0,19.3784,19.4102,19.3784,19.3943,10600.0
2009-06-12 15:10:00,36.61,36.75,36.61,36.75,18800.0,19.389,19.4631,19.389,19.4631,18800.0
2009-06-12 15:20:00,36.72,36.8,36.72,36.78,31500.0,19.4472,19.4896,19.4472,19.479,31500.0
2009-06-12 15:30:00,36.8,36.87,36.69,36.79,50700.0,19.4896,19.5267,19.4313,19.4843,50700.0
2009-06-12 15:40:00,36.8,36.83,36.71,36.78,27600.0,19.4896,19.5055,19.4419,19.479,27600.0
2009-06-12 15:50:00,36.79,37.05,36.79,36.94,144900.0,19.4843,19.622,19.4843,19.5637,144900.0
2009-06-15 09:30:00,36.15,36.41,36.0,36.17,48400.0,19.1454,19.2831,19.0659,19.1559,48400.0
2009-06-15 09:40:00,36.15,36.26,36.08,36.08,54900.0,19.1454,19.2036,19.1083,19.1083,54900.0
2009-06-15 09:50:00,36.11,36.21,36.04,36.21,34700.0,19.1242,19.1771,19.0871,19.1771,34700.0
2009-06-15 10:00:00,36.19,36.2,36.0,36.13,84100.0,19.1665,19.1718,19.0659,19.1348,84100.0
2009-06-15 10:10:00,36.13,36.13,36.0,36.12,13900.0,19.1348,19.1348,19.0659,19.1295,13900.0
2009-06-15 10:20:00,36.09,36.1,36.0,36.0,20600.0,19.1136,19.1189,19.0659,19.0659,20600.0
2009-06-15 10:30:00,36.0,36.0,35.84,35.91,46500.0,19.0659,19.0659,18.9812,19.0182,46500.0
2009-06-15 10:40:00,35.88,35.95,35.86,35.94,21500.0,19.0024,19.0394,18.9918,19.0341,21500.0
2009-06-15 10:50:00,35.94,35.96,35.86,35.86,14100.0,19.0341,19.0447,18.9918,18.9918,14100.0
2009-06-15 11:00:00,35.85,35.91,35.7,35.7,11100.0,18.9865,19.0182,18.907,18.907,11100.0
2009-06-15 11:10:00,35.72,35.72,35.59,35.59,12400.0,18.9176,18.9176,18.8488,18.8488,12400.0
2009-06-15 11:20:00,35.59,35.61,35.5,35.51,13500.0,18.8488,18.8594,18.8011,18.8064,13500.0
2009-06-15 11:30:00,35.5,35.53,35.33,35.36,22700.0,18.8011,18.817,18.7111,18.727,22700.0
2009-06-15 11:40:00,35.35,35.41,35.26,35.34,28200.0,18.7217,18.7534,18.674,18.7164,28200.0
2009-06-15 11:50:00,35.37,35.43,35.35,35.38,111900.0,18.7323,18.764,18.7217,18.7376,111900.0
2009-06-15 12:00:00,35.39,35.44,35.33,35.4,16000.0,18.7429,18.7693,18.7111,18.7481,16000.0
2009-06-15 12:10:00,35.38,35.43,35.33,35.41,13400.0,18.7376,18.764,18.7111,18.7534,13400.0
2009-06-15 12:20:00,35.43,35.44,35.28,35.3,28500.0,18.764,18.7693,18.6846,18.6952,28500.0
2009-06-15 12:30:00,35.29,35.44,35.28,35.39,16900.0,18.6899,18.7693,18.6846,18.7429,16900.0
2009-06-15 12:40:00,35.37,35.46,35.35,35.37,17300.0,18.7323,18.7799,18.7217,18.7323,17300.0
2009-06-15 12:50:00,35.36,35.41,35.25,35.3,28100.0,18.727,18.7534,18.6687,18.6952,28100.0
2009-06-15 13:00:00,35.32,35.41,35.27,35.39,33100.0,18.7058,18.7534,18.6793,18.7429,33100.0
2009-06-15 13:10:00,35.38,35.49,35.37,35.41,25800.0,18.7376,18.7958,18.7323,18.7534,25800.0
2009-06-15 13:20:00,35.4,35.49,35.37,35.49,14200.0,18.7481,18.7958,18.7323,18.7958,14200.0
2009-06-15 13:30:00,35.49,35.51,35.42,35.5,22900.0,18.7958,18.8064,18.7587,18.8011,22900.0
2009-06-15 13:40:00,35.51,35.59,35.47,35.5,32300.0,18.8064,18.8488,18.7852,18.8011,32300.0
2009-06-15 13:50:00,35.5,35.5,35.32,35.32,7100.0,18.8011,18.8011,18.7058,18.7058,7100.0
2009-06-15 14:00:00,35.32,35.34,35.26,35.28,15600.0,18.7058,18.7164,18.674,18.6846,15600.0
2009-06-15 14:10:00,35.29,35.29,35.18,35.19,19800.0,18.6899,18.6899,18.6316,18.6369,19800.0
2009-06-15 14:20:00,35.19,35.3,35.13,35.26,33200.0,18.6369,18.6952,18.6052,18.674,33200.0
2009-06-15 14:30:00,35.26,35.3,35.25,35.3,26600.0,18.674,18.6952,18.6687,18.6952,26600.0
2009-06-15 14:40:00,35.28,35.3,35.21,35.24,58700.0,18.6846,18.6952,18.6475,18.6634,58700.0
2009-06-15 14:50:00,35.23,35.23,35.11,35.19,32900.0,18.6581,18.6581,18.5946,18.6369,32900.0
2009-06-15 15:00:00,35.2,35.23,35.1,35.17,27800.0,18.6422,18.6581,18.5893,18.6263,27800.0
2009-06-15 15:10:00,35.17,35.37,35.16,35.33,26300.0,18.6263,18.7323,18.621,18.7111,26300.0
2009-06-15 15:20:00,35.32,35.54,35.31,35.31,47700.0,18.7058,18.8223,18.7005,18.7005,47700.0
2009-06-15 15:30:00,35.33,35.4,35.18,35.22,86700.0,18.7111,18.7481,18.6316,18.6528,86700.0
2009-06-15 15:40:00,35.23,35.31,35.03,35.22,71500.0,18.6581,18.7005,18.5522,18.6528,71500.0
2009-06-15 15:50:00,35.2,35.3,35.11,35.26,208800.0,18.6422,18.6952,18.5946,18.674,208800.0
2009-06-16 09:30:00,35.61,35.97,35.32,35.34,34700.0,18.8594,19.05,18.7058,18.7164,34700.0
2009-06-16 09:40:00,35.35,35.51,35.19,35.51,20600.0,18.7217,18.8064,18.6369,18.8064,20600.0
2009-06-16 09:50:00,35.57,35.57,35.24,35.24,22400.0,18.8382,18.8382,18.6634,18.6634,22400.0
2009-06-16 10:00:00,35.29,35.4,35.25,35.27,15600.0,18.6899,18.7481,18.6687,18.6793,15600.0
2009-06-16 10:10:00,35.29,35.3,35.04,35.05,17100.0,18.6899,18.6952,18.5575,18.5628,17100.0
2009-06-16 10:20:00,35.07,35.08,35.0,35.01,21000.0,18.5734,18.5787,18.5363,18.5416,21000.0
2009-06-16 10:30:00,35.01,35.18,35.0,35.15,18500.0,18.5416,18.6316,18.5363,18.6157,18500.0
2009-06-16 10:40:00,35.16,35.16,35.0,35.0,18900.0,18.621,18.621,18.5363,18.5363,18900.0
2009-06-16 10:50:00,35.0,35.06,34.98,35.03,10000.0,18.5363,18.5681,18.5257,18.5522,10000.0
2009-06-16 11:00:00,35.05,35.18,35.05,35.14,13200.0,18.5628,18.6316,18.5628,18.6104,13200.0
2009-06-16 11:10:00,35.13,35.28,35.13,35.28,8500.0,18.6052,18.6846,18.6052,18.6846,8500.0
2009-06-16 11:20:00,35.28,35.28,35.11,35.22,37000.0,18.6846,18.6846,18.5946,18.6528,37000.0
2009-06-16 11:30:00,35.24,35.28,35.09,35.09,13200.0,18.6634,18.6846,18.584,18.584,13200.0
2009-06-16 11:40:00,35.1,35.1,34.75,34.84,24500.0,18.5893,18.5893,18.4039,18.4516,24500.0
2009-06-16 11:50:00,34.84,34.88,34.76,34.77,8400.0,18.4516,18.4728,18.4092,18.4145,8400.0
2009-06-16 12:00:00,34.76,34.79,34.64,34.64,12300.0,18.4092,18.4251,18.3456,18.3456,12300.0
2009-06-16 12:10:00,34.62,34.7,34.56,34.66,9600.0,18.3351,18.3774,18.3033,18.3562,9600.0
2009-06-16 12:20:00,34.66,34.92,34.62,34.82,24100.0,18.3562,18.4939,18.3351,18.441,24100.0
2009-06-16 12:30:00,34.83,34.83,34.53,34.54,28100.0,18.4463,18.4463,18.2874,18.2927,28100.0
2009-06-16 12:40:00,34.54,34.57,34.32,34.39,32400.0,18.2927,18.3086,18.1762,18.2132,32400.0
2009-06-16 12:50:00,34.39,34.49,34.31,34.42,12400.0,18.2132,18.2662,18.1709,18.2291,12400.0
2009-06-16 13:00:00,34.41,34.42,34.28,34.3,14100.0,18.2238,18.2291,18.155,18.1656,14100.0
2009-06-16 13:10:00,34.3,34.3,34.18,34.18,12900.0,18.1656,18.1656,18.102,18.102,12900.0
2009-06-16 13:20:00,34.19,34.33,34.18,34.28,23300.0,18.1073,18.1815,18.102,18.155,23300.0
2009-06-16 13:30:00,34.3,34.38,34.3,34.32,6500.0,18.1656,18.2079,18.1656,18.1762,6500.0
2009-06-16 13:40:00,34.31,34.66,34.3,34.66,12900.0,18.1709,18.3562,18.1656,18.3562,12900.0
2009-06-16 13:50:00,34.63,34.66,34.42,34.46,25100.0,18.3403,18.3562,18.2291,18.2503,25100.0
2009-06-16 14:00:00,34.46,34.46,34.24,34.32,15200.0,18.2503,18.2503,18.1338,18.1762,15200.0
2009-06-16 14:10:00,34.32,34.55,34.31,34.55,19400.0,18.1762,18.298,18.1709,18.298,19400.0
2009-06-16 14:20:00,34.55,34.61,34.48,34.52,14100.0,18.298,18.3298,18.2609,18.2821,14100.0
2009-06-16 14:30:00,34.48,34.74,34.48,34.74,15000.0,18.2609,18.3986,18.2609,18.3986,15000.0
2009-06-16 14:40:00,34.72,34.72,34.62,34.69,10400.0,18.388,18.388,18.3351,18.3721,10400.0
2009-06-16 14:50:00,34.67,34.81,34.66,34.76,13100.0,18.3615,18.4357,18.3562,18.4092,13100.0
2009-06-16 15:00:00,34.77,34.87,34.73,34.79,20100.0,18.4145,18.4675,18.3933,18.4251,20100.0
2009-06-16 15:10:00,34.79,35.01,34.72,34.98,13200.0,18.4251,18.5416,18.388,18.5257,13200.0
2009-06-16 15:20:00,34.98,34.98,34.69,34.91,27400.0,18.5257,18.5257,18.3721,18.4886,27400.0
2009-06-16 15:30:00,34.93,34.97,34.8,34.82,34000.0,18.4992,18.5204,18.4304,18.441,34000.0
2009-06-16 15:40:00,34.81,34.96,34.81,34.85,50000.0,18.4357,18.5151,18.4357,18.4569,50000.0
2009-06-16 15:50:00,34.83,34.91,34.68,34.79,112900.0,18.4463,18.4886,18.3668,18.4251,112900.0
2009-06-17 09:30:00,34.45,34.67,34.23,34.43,30300.0,18.245,18.3615,18.1285,18.2344,30300.0
2009-06-17 09:40:00,34.4,34.41,34.02,34.03,22900.0,18.2185,18.2238,18.0173,18.0226,22900.0
2009-06-17 09:50:00,34.0,34.1,33.96,34.01,60000.0,18.0067,18.0597,17.9855,18.012,60000.0
2009-06-17 10:00:00,33.98,34.12,33.95,34.06,55700.0,17.9961,18.0702,17.9802,18.0385,55700.0
2009-06-17 10:10:00,34.08,34.11,33.87,34.03,28200.0,18.0491,18.065,17.9378,18.0226,28200.0
2009-06-17 10:20:00,34.03,34.04,33.76,33.78,31100.0,18.0226,18.0279,17.8796,17.8902,31100.0
2009-06-17 10:30:00,33.77,33.78,33.5,33.52,33700.0,17.8849,17.8902,17.7419,17.7525,33700.0
2009-06-17 10:40:00,33.53,33.53,33.33,33.41,31300.0,17.7578,17.7578,17.6519,17.6942,31300.0
2009-06-17 10:50:00,33.41,33.66,33.4,33.53,24600.0,17.6942,17.8266,17.6889,17.7578,24600.0
2009-06-17 11:00:00,33.51,33.67,33.46,33.63,18400.0,17.7472,17.8319,17.7207,17.8107,18400.0
2009-06-17 11:10:00,33.61,33.61,33.44,33.53,21100.0,17.8001,17.8001,17.7101,17.7578,21100.0
2009-06-17 11:20:00,33.54,33.69,33.52,33.68,19700.0,17.7631,17.8425,17.7525,17.8372,19700.0
2009-06-17 11:30:00,33.68,33.82,33.6,33.6,16500.0,17.8372,17.9114,17.7949,17.7949,16500.0
2009-06-17 11:40:00,33.58,33.61,33.51,33.54,14900.0,17.7843,17.8001,17.7472,17.7631,14900.0
2009-06-17 11:50:00,33.55,33.56,33.45,33.52,14500.0,17.7684,17.7737,17.7154,17.7525,14500.0
2009-06-17 12:00:00,33.52,33.74,33.5,33.73,12600.0,17.7525,17.869,17.7419,17.8637,12600.0
2009-06-17 12:10:00,33.72,33.77,33.7,33.76,19100.0,17.8584,17.8849,17.8478,17.8796,19100.0
2009-06-17 12:20:00,33.76,34.06,33.75,33.95,24900.0,17.8796,18.0385,17.8743,17.9802,24900.0
2009-06-17 12:30:00,33.98,34.04,33.94,34.04,27100.0,17.9961,18.0279,17.9749,18.0279,27100.0
2009-06-17 12:40:00,34.04,34.05,33.86,33.96,30200.0,18.0279,18.0332,17.9325,17.9855,30200.0
2009-06-17 12:50:00,33.95,33.95,33.8,33.84,10100.0,17.9802,17.9802,17.9008,17.922,10100.0
2009-06-17 13:00:00,33.84,33.88,33.74,33.86,14200.0,17.922,17.9431,17.869,17.9325,14200.0
2009-06-17 13:10:00,33.87,33.91,33.81,33.83,7800.0,17.9378,17.959,17.9061,17.9167,7800.0
2009-06-17 13:20:00,33.83,33.94,33.8,33.94,16700.0,17.9167,17.9749,17.9008,17.9749,16700.0
2009-06-17 13:30:00,33.95,34.12,33.93,34.12,25000.0,17.9802,18.0702,17.9696,18.0702,25000.0
2009-06-17 13:40:00,34.11,34.19,34.09,34.09,11300.0,18.065,18.1073,18.0544,18.0544,11300.0
2009-06-17 13:50:00,34.06,34.08,33.97,33.97,15300.0,18.0385,18.0491,17.9908,17.9908,15300.0
2009-06-17 14:00:00,33.98,34.11,33.91,33.92,15200.0,17.9961,18.065,17.959,17.9643,15200.0
2009-06-17 14:10:00,33.91,34.01,33.9,34.01,17300.0,17.959,18.012,17.9537,18.012,17300.0
2009-06-17 14:20:00,33.99,34.05,33.94,34.03,12900.0,18.0014,18.0332,17.9749,18.0226,12900.0
2009-06-17 14:30:00,34.05,34.06,33.83,33.83,10300.0,18.0332,18.0385,17.9167,17.9167,10300.0
2009-06-17 14:40:00,33.83,33.83,33.58,33.69,20800.0,17.9167,17.9167,17.7843,17.8425,20800.0
2009-06-17 14:50:00,33.67,33.72,33.54,33.71,23100.0,17.8319,17.8584,17.7631,17.8531,23100.0
2009-06-17 15:00:00,33.71,33.82,33.62,33.71,26900.0,17.8531,17.9114,17.8054,17.8531,26900.0
2009-06-17 15:10:00,33.71,33.71,33.58,33.6,22000.0,17.8531,17.8531,17.7843,17.7949,22000.0
2009-06-17 15:20:00,33.61,33.69,33.38,33.38,53700.0,17.8001,17.8425,17.6783,17.6783,53700.0
2009-06-17 15:30:00,33.38,33.43,33.26,33.33,41200.0,17.6783,17.7048,17.6148,17.6519,41200.0
2009-06-17 15:40:00,33.33,33.59,33.3,33.58,50300.0,17.6519,17.7896,17.636,17.7843,50300.0
2009-06-17 15:50:00,33.6,33.6,33.32,33.44,150100.0,17.7949,17.7949,17.6466,17.7101,150100.0
2009-06-18 09:30:00,33.3,33.9,33.25,33.25,20600.0,17.636,17.9537,17.6095,17.6095,20600.0
2009-06-18 09:40:00,33.25,33.32,33.17,33.27,25500.0,17.6095,17.6466,17.5671,17.6201,25500.0
2009-06-18 09:50:00,33.26,33.74,33.15,33.74,44000.0,17.6148,17.869,17.5565,17.869,44000.0
2009-06-18 10:00:00,33.7,33.95,33.65,33.65,34100.0,17.8478,17.9802,17.8213,17.8213,34100.0
2009-06-18 10:10:00,33.66,33.84,33.66,33.75,26000.0,17.8266,17.922,17.8266,17.8743,26000.0
2009-06-18 10:20:00,33.75,33.75,33.52,33.58,24100.0,17.8743,17.8743,17.7525,17.7843,24100.0
2009-06-18 10:30:00,33.55,33.61,33.49,33.49,17800.0,17.7684,17.8001,17.7366,17.7366,17800.0
2009-06-18 10:40:00,33.49,33.53,33.24,33.25,20700.0,17.7366,17.7578,17.6042,17.6095,20700.0
2009-06-18 10:50:00,33.25,33.27,33.08,33.12,16600.0,17.6095,17.6201,17.5195,17.5406,16600.0
2009-06-18 11:00:00,33.15,33.35,33.14,33.25,14400.0,17.5565,17.6624,17.5512,17.6095,14400.0
2009-06-18 11:10:00,33.27,33.3,33.11,33.23,22100.0,17.6201,17.636,17.5353,17.5989,22100.0
2009-06-18 11:20:00,33.22,33.41,33.17,33.4,30500.0,17.5936,17.6942,17.5671,17.6889,30500.0
2009-06-18 11:30:00,33.4,33.56,33.4,33.56,42600.0,17.6889,17.7737,17.6889,17.7737,42600.0
2009-06-18 11:40:00,33.55,33.57,33.42,33.44,21400.0,17.7684,17.779,17.6995,17.7101,21400.0
2009-06-18 11:50:00,33.44,33.65,33.43,33.65,22600.0,17.7101,17.8213,17.7048,17.8213,22600.0
2009-06-18 12:00:00,33.67,33.7,33.6,33.6,14300.0,17.8319,17.8478,17.7949,17.7949,14300.0
2009-06-18 12:10:00,33.61,33.66,33.54,33.66,22400.0,17.8001,17.8266,17.7631,17.8266,22400.0
2009-06-18 12:20:00,33.68,33.84,33.65,33.84,16300.0,17.8372,17.922,17.8213,17.922,16300.0
2009-06-18 12:30:00,33.86,33.9,33.84,33.84,14200.0,17.9325,17.9537,17.922,17.922,14200.0
2009-06-18 12:40:00,33.84,33.95,33.83,33.93,17200.0,17.922,17.9802,17.9167,17.9696,17200.0
2009-06-18 12:50:00,33.95,33.95,33.83,33.89,24600.0,17.9802,17.9802,17.9167,17.9484,24600.0
2009-06-18 13:00:00,33.89,34.17,33.88,34.15,18400.0,17.9484,18.0967,17.9431,18.0861,18400.0
2009-06-18 13:10:00,34.17,34.17,33.93,33.94,17800.0,18.0967,18.0967,17.9696,17.9749,17800.0
2009-06-18 13:20:00,33.98,34.01,33.9,33.92,16400.0,17.9961,18.012,17.9537,17.9643,16400.0
2009-06-18 13:30:00,33.94,33.95,33.87,33.88,15500.0,17.9749,17.9802,17.9378,17.9431,15500.0
2009-06-18 13:40:00,33.88,33.99,33.88,33.92,15400.0,17.9431,18.0014,17.9431,17.9643,15400.0
2009-06-18 13:50:00,33.92,33.96,33.81,33.81,15100.0,17.9643,17.9855,17.9061,17.9061,15100.0
2009-06-18 14:00:00,33.8,33.86,33.73,33.83,30800.0,17.9008,17.9325,17.8637,17.9167,30800.0
2009-06-18 14:10:00,33.84,33.85,33.68,33.77,24800.0,17.922,17.9273,17.8372,17.8849,24800.0
2009-06-18 14:20:00,33.77,33.86,33.7,33.83,30600.0,17.8849,17.9325,17.8478,17.9167,30600.0
2009-06-18 14:30:00,33.83,33.89,33.79,33.82,31400.0,17.9167,17.9484,17.8955,17.9114,31400.0
2009-06-18 14:40:00,33.83,33.92,33.76,33.83,54900.0,17.9167,17.9643,17.8796,17.9167,54900.0
2009-06-18 14:50:00,33.83,33.9,33.78,33.89,21500.0,17.9167,17.9537,17.8902,17.9484,21500.0
2009-06-18 15:00:00,33.9,33.97,33.83,33.97,38000.0,17.9537,17.9908,17.9167,17.9908,38000.0
2009-06-18 15:10:00,33.97,34.02,33.87,33.94,28200.0,17.9908,18.0173,17.9378,17.9749,28200.0
2009-06-18 15:20:00,33.95,33.95,33.69,33.74,31200.0,17.9802,17.9802,17.8425,17.869,31200.0
2009-06-18 15:30:00,33.74,33.82,33.53,33.58,49800.0,17.869,17.9114,17.7578,17.7843,49800.0
2009-06-18 15:40:00,33.58,33.68,33.44,33.58,64600.0,17.7843,17.8372,17.7101,17.7843,64600.0
2009-06-18 15:50:00,33.57,33.88,33.46,33.83,159300.0,17.779,17.9431,17.7207,17.9167,159300.0
2009-06-19 09:30:00,33.9,34.25,33.88,34.07,27900.0,17.9537,18.1391,17.9431,18.0438,27900.0
2009-06-19 09:40:00,34.06,34.23,33.93,34.08,29500.0,18.0385,18.1285,17.9696,18.0491,29500.0
2009-06-19 09:50:00,34.07,34.15,34.0,34.13,19700.0,18.0438,18.0861,18.0067,18.0755,19700.0
2009-06-19 10:00:00,34.14,34.37,34.12,34.28,65000.0,18.0808,18.2027,18.0702,18.155,65000.0
2009-06-19 10:10:00,34.28,34.35,34.25,34.3,20900.0,18.155,18.1921,18.1391,18.1656,20900.0
2009-06-19 10:20:00,34.27,34.38,34.25,34.29,20800.0,18.1497,18.2079,18.1391,18.1603,20800.0
2009-06-19 10:30:00,34.3,34.5,34.3,34.43,25300.0,18.1656,18.2715,18.1656,18.2344,25300.0
2009-06-19 10:40:00,34.46,34.58,34.37,34.55,14500.0,18.2503,18.3139,18.2027,18.298,14500.0
2009-06-19 10:50:00,34.57,34.64,34.51,34.57,12400.0,18.3086,18.3456,18.2768,18.3086,12400.0
2009-06-19 11:00:00,34.54,34.7,34.48,34.62,30700.0,18.2927,18.3774,18.2609,18.3351,30700.0
2009-06-19 11:10:00,34.62,34.63,34.54,34.55,9800.0,18.3351,18.3403,18.2927,18.298,9800.0
2009-06-19 11:20:00,34.54,34.58,34.5,34.56,16800.0,18.2927,18.3139,18.2715,18.3033,16800.0
2009-06-19 11:30:00,34.56,34.6,34.55,34.58,19600.0,18.3033,18.3245,18.298,18.3139,19600.0
2009-06-19 11:40:00,34.57,34.6,34.55,34.55,10900.0,18.3086,18.3245,18.298,18.298,10900.0
2009-06-19 11:50:00,34.55,34.66,34.53,34.66,27900.0,18.298,18.3562,18.2874,18.3562,27900.0
2009-06-19 12:00:00,34.66,34.69,34.61,34.62,9500.0,18.3562,18.3721,18.3298,18.3351,9500.0
2009-06-19 12:10:00,34.6,34.69,34.55,34.69,15100.0,18.3245,18.3721,18.298,18.3721,15100.0
2009-06-19 12:20:00,34.68,34.69,34.44,34.52,21000.0,18.3668,18.3721,18.2397,18.2821,21000.0
2009-06-19 12:30:00,34.54,34.58,34.5,34.55,23600.0,18.2927,18.3139,18.2715,18.298,23600.0
2009-06-19 12:40:00,34.55,34.6,34.55,34.56,25700.0,18.298,18.3245,18.298,18.3033,25700.0
2009-06-19 12:50:00,34.55,34.63,34.54,34.55,24000.0,18.298,18.3403,18.2927,18.298,24000.0
2009-06-19 13:00:00,34.55,34.55,34.47,34.47,20300.0,18.298,18.298,18.2556,18.2556,20300.0
2009-06-19 13:10:00,34.47,34.48,34.38,34.38,30600.0,18.2556,18.2609,18.2079,18.2079,30600.0
2009-06-19 13:20:00,34.37,34.44,34.33,34.44,43400.0,18.2027,18.2397,18.1815,18.2397,43400.0
2009-06-19 13:30:00,34.45,34.59,34.45,34.49,14000.0,18.245,18.3192,18.245,18.2662,14000.0
2009-06-19 13:40:00,34.49,34.49,34.39,34.4,17400.0,18.2662,18.2662,18.2132,18.2185,17400.0
2009-06-19 13:50:00,34.4,34.5,34.4,34.42,12000.0,18.2185,18.2715,18.2185,18.2291,12000.0
2009-06-19 14:00:00,34.43,34.45,34.34,34.35,14700.0,18.2344,18.245,18.1868,18.1921,14700.0
2009-06-19 14:10:00,34.35,34.39,34.32,34.36,32800.0,18.1921,18.2132,18.1762,18.1974,32800.0
2009-06-19 14:20:00,34.36,34.39,34.28,34.28,26400.0,18.1974,18.2132,18.155,18.155,26400.0
2009-06-19 14:30:00,34.29,34.32,34.19,34.23,32000.0,18.1603,18.1762,18.1073,18.1285,32000.0
2009-06-19 14:40:00,34.22,34.3,34.21,34.24,34300.0,18.1232,18.1656,18.1179,18.1338,34300.0
2009-06-19 14:50:00,34.22,34.29,34.21,34.29,22400.0,18.1232,18.1603,18.1179,18.1603,22400.0
2009-06-19 15:00:00,34.28,34.31,34.21,34.26,18400.0,18.155,18.1709,18.1179,18.1444,18400.0
2009-06-19 15:10:00,34.27,34.43,34.26,34.41,38100.0,18.1497,18.2344,18.1444,18.2238,38100.0
2009-06-19 15:20:00,34.41,34.6,34.38,34.58,37600.0,18.2238,18.3245,18.2079,18.3139,37600.0
2009-06-19 15:30:00,34.6,34.68,34.5,34.53,47600.0,18.3245,18.3668,18.2715,18.2874,47600.0
2009-06-19 15:40:00,34.52,34.62,34.43,34.55,74600.0,18.2821,18.3351,18.2344,18.298,74600.0
2009-06-19 15:50:00,34.55,34.73,34.45,34.66,139800.0,18.298,18.3933,18.245,18.3562,139800.0
2009-06-22 09:30:00,34.12,34.39,34.1,34.22,28400.0,18.0702,18.2132,18.0597,18.1232,28400.0
2009-06-22 09:40:00,34.23,34.23,33.97,34.18,25400.0,18.1285,18.1285,17.9908,18.102,25400.0
2009-06-22 09:50:00,34.2,34.3,33.98,33.99,21400.0,18.1126,18.1656,17.9961,18.0014,21400.0
2009-06-22 10:00:00,33.96,33.98,33.83,33.94,14900.0,17.9855,17.9961,17.9167,17.9749,14900.0
2009-06-22 10:10:00,33.91,34.01,33.87,33.9,25100.0,17.959,18.012,17.9378,17.9537,25100.0
2009-06-22 10:20:00,33.9,33.98,33.84,33.85,24600.0,17.9537,17.9961,17.922,17.9273,24600.0
2009-06-22 10:30:00,33.85,33.85,33.69,33.82,25800.0,17.9273,17.9273,17.8425,17.9114,25800.0
2009-06-22 10:40:00,33.81,33.82,33.66,33.73,22000.0,17.9061,17.9114,17.8266,17.8637,22000.0
2009-06-22 10:50:00,33.7,33.7,33.52,33.59,11300.0,17.8478,17.8478,17.7525,17.7896,11300.0
2009-06-22 11:00:00,33.56,33.6,33.44,33.49,20100.0,17.7737,17.7949,17.7101,17.7366,20100.0
2009-06-22 11:10:00,33.47,33.66,33.4,33.66,15500.0,17.726,17.8266,17.6889,17.8266,15500.0
2009-06-22 11:20:00,33.66,33.68,33.46,33.46,11200.0,17.8266,17.8372,17.7207,17.7207,11200.0
2009-06-22 11:30:00,33.45,33.49,33.31,33.42,35100.0,17.7154,17.7366,17.6413,17.6995,35100.0
2009-06-22 11:40:00,33.39,33.57,33.37,33.39,14000.0,17.6836,17.779,17.673,17.6836,14000.0
2009-06-22 11:50:00,33.39,33.49,33.35,33.41,9600.0,17.6836,17.7366,17.6624,17.6942,9600.0
2009-06-22 12:00:00,33.38,33.38,33.3,33.3,8000.0,17.6783,17.6783,17.636,17.636,8000.0
2009-06-22 12:10:00,33.28,33.42,33.28,33.37,5900.0,17.6254,17.6995,17.6254,17.673,5900.0
2009-06-22 12:20:00,33.37,33.44,33.26,33.41,9800.0,17.673,17.7101,17.6148,17.6942,9800.0
2009-06-22 12:30:00,33.42,33.59,33.41,33.48,10800.0,17.6995,17.7896,17.6942,17.7313,10800.0
2009-06-22 12:40:00,33.45,33.57,33.45,33.5,7400.0,17.7154,17.779,17.7154,17.7419,7400.0
2009-06-22 12:50:00,33.47,33.56,33.4,33.56,14000.0,17.726,17.7737,17.6889,17.7737,14000.0
2009-06-22 13:00:00,33.53,33.53,33.39,33.4,6000.0,17.7578,17.7578,17.6836,17.6889,6000.0
2009-06-22 13:10:00,33.42,33.49,33.37,33.39,17700.0,17.6995,17.7366,17.673,17.6836,17700.0
2009-06-22 13:20:00,33.39,33.5,33.35,33.5,11500.0,17.6836,17.7419,17.6624,17.7419,11500.0
2009-06-22 13:30:00,33.49,33.55,33.47,33.5,5400.0,17.7366,17.7684,17.726,17.7419,5400.0
2009-06-22 13:40:00,33.51,33.54,33.5,33.54,6000.0,17.7472,17.7631,17.7419,17.7631,6000.0
2009-06-22 13:50:00,33.55,33.61,33.53,33.61,6800.0,17.7684,17.8001,17.7578,17.8001,6800.0
2009-06-22 14:00:00,33.59,33.63,33.57,33.57,16000.0,17.7896,17.8107,17.779,17.779,16000.0
2009-06-22 14:10:00,33.53,33.54,33.46,33.52,10400.0,17.7578,17.7631,17.7207,17.7525,10400.0
2009-06-22 14:20:00,33.55,33.56,33.49,33.49,10400.0,17.7684,17.7737,17.7366,17.7366,10400.0
2009-06-22 14:30:00,33.5,33.54,33.39,33.51,18300.0,17.7419,17.7631,17.6836,17.7472,18300.0
2009-06-22 14:40:00,33.52,33.54,33.4,33.44,20700.0,17.7525,17.7631,17.6889,17.7101,20700.0
2009-06-22 14:50:00,33.44,33.44,33.31,33.44,23900.0,17.7101,17.7101,17.6413,17.7101,23900.0
2009-06-22 15:00:00,33.44,33.53,33.43,33.48,40000.0,17.7101,17.7578,17.7048,17.7313,40000.0
2009-06-22 15:10:00,33.47,33.51,33.36,33.48,31700.0,17.726,17.7472,17.6677,17.7313,31700.0
2009-06-22 15:20:00,33.51,33.52,33.18,33.22,30200.0,17.7472,17.7525,17.5724,17.5936,30200.0
2009-06-22 15:30:00,33.22,33.43,33.21,33.42,38700.0,17.5936,17.7048,17.5883,17.6995,38700.0
2009-06-22 15:40:00,33.42,33.42,33.09,33.12,81700.0,17.6995,17.6995,17.5248,17.5406,81700.0
2009-06-22 15:50:00,33.12,33.13,32.79,32.96,294800.0,17.5406,17.5459,17.3659,17.4559,294800.0
2009-06-23 09:30:00,33.36,33.59,33.11,33.26,39800.0,17.6677,17.7896,17.5353,17.6148,39800.0
2009-06-23 09:40:00,33.21,33.24,32.98,33.1,21800.0,17.5883,17.6042,17.4665,17.53,21800.0
2009-06-23 09:50:00,33.1,33.22,33.0,33.0,20300.0,17.53,17.5936,17.4771,17.4771,20300.0
2009-06-23 10:00:00,33.01,33.24,32.99,33.04,35200.0,17.4824,17.6042,17.4718,17.4983,35200.0
2009-06-23 10:10:00,33.06,33.15,32.95,33.15,13600.0,17.5089,17.5565,17.4506,17.5565,13600.0
2009-06-23 10:20:00,33.16,33.25,32.92,33.0,15000.0,17.5618,17.6095,17.4347,17.4771,15000.0
2009-06-23 10:30:00,33.01,33.26,32.99,33.2,12000.0,17.4824,17.6148,17.4718,17.583,12000.0
2009-06-23 10:40:00,33.18,33.2,33.04,33.04,3600.0,17.5724,17.583,17.4983,17.4983,3600.0
2009-06-23 10:50:00,33.04,33.06,32.96,33.01,175500.0,17.4983,17.5089,17.4559,17.4824,175500.0
2009-06-23 11:00:00,33.03,33.04,32.91,32.95,14800.0,17.493,17.4983,17.4294,17.4506,14800.0
2009-06-23 11:10:00,32.94,32.99,32.83,32.99,25200.0,17.4453,17.4718,17.3871,17.4718,25200.0
2009-06-23 11:20:00,33.0,33.05,32.93,33.02,7300.0,17.4771,17.5036,17.44,17.4877,7300.0
2009-06-23 11:30:00,33.01,33.24,32.99,33.2,11600.0,17.4824,17.6042,17.4718,17.583,11600.0
2009-06-23 11:40:00,33.21,33.24,33.14,33.15,9900.0,17.5883,17.6042,17.5512,17.5565,9900.0
2009-06-23 11:50:00,33.16,33.4,33.16,33.29,12100.0,17.5618,17.6889,17.5618,17.6307,12100.0
2009-06-23 12:00:00,33.3,33.34,33.21,33.21,12200.0,17.636,17.6572,17.5883,17.5883,12200.0
2009-06-23 12:10:00,33.21,33.22,33.12,33.22,11400.0,17.5883,17.5936,17.5406,17.5936,11400.0
2009-06-23 12:20:00,33.22,33.37,33.22,33.3,15400.0,17.5936,17.673,17.5936,17.636,15400.0
2009-06-23 12:30:00,33.29,33.55,33.24,33.47,21300.0,17.6307,17.7684,17.6042,17.726,21300.0
2009-06-23 12:40:00,33.45,33.45,33.29,33.43,11200.0,17.7154,17.7154,17.6307,17.7048,11200.0
2009-06-23 12:50:00,33.4,33.46,33.31,33.36,7700.0,17.6889,17.7207,17.6413,17.6677,7700.0
2009-06-23 13:00:00,33.37,33.63,33.34,33.63,12800.0,17.673,17.8107,17.6572,17.8107,12800.0
2009-06-23 13:10:00,33.63,33.71,33.55,33.58,7300.0,17.8107,17.8531,17.7684,17.7843,7300.0
2009-06-23 13:20:00,33.58,33.6,33.34,33.36,6400.0,17.7843,17.7949,17.6572,17.6677,6400.0
2009-06-23 13:30:00,33.36,33.52,33.35,33.46,6500.0,17.6677,17.7525,17.6624,17.7207,6500.0
2009-06-23 13:40:00,33.47,33.47,33.28,33.28,4200.0,17.726,17.726,17.6254,17.6254,4200.0
2009-06-23 13:50:00,33.28,33.35,33.08,33.09,6500.0,17.6254,17.6624,17.5195,17.5248,6500.0
2009-06-23 14:00:00,33.07,33.27,33.02,33.22,6100.0,17.5142,17.6201,17.4877,17.5936,6100.0
2009-06-23 14:10:00,33.22,33.37,33.21,33.31,5900.0,17.5936,17.673,17.5883,17.6413,5900.0
2009-06-23 14:20:00,33.31,33.42,33.22,33.23,8600.0,17.6413,17.6995,17.5936,17.5989,8600.0
2009-06-23 14:30:00,33.22,33.28,33.12,33.12,47000.0,17.5936,17.6254,17.5406,17.5406,47000.0
2009-06-23 14:40:00,33.11,33.2,33.09,33.12,8500.0,17.5353,17.583,17.5248,17.5406,8500.0
2009-06-23 14:50:00,33.11,33.2,33.03,33.05,13600.0,17.5353,17.583,17.493,17.5036,13600.0
2009-06-23 15:00:00,33.06,33.1,32.89,32.89,14600.0,17.5089,17.53,17.4188,17.4188,14600.0
2009-06-23 15:10:00,32.89,33.14,32.87,33.04,32000.0,17.4188,17.5512,17.4082,17.4983,32000.0
2009-06-23 15:20:00,33.01,33.21,32.97,33.18,19300.0,17.4824,17.5883,17.4612,17.5724,19300.0
2009-06-23 15:30:00,33.18,33.23,33.0,33.14,22100.0,17.5724,17.5989,17.4771,17.5512,22100.0
2009-06-23 15:40:00,33.12,33.25,33.01,33.2,28900.0,17.5406,17.6095,17.4824,17.583,28900.0
2009-06-23 15:50:00,33.21,33.27,33.03,33.2,114500.0,17.5883,17.6201,17.493,17.583,114500.0
2009-06-24 09:30:00,33.9,33.95,32.79,33.42,105400.0,17.9537,17.9802,17.3659,17.6995,105400.0
2009-06-24 09:40:00,33.47,33.56,33.25,33.28,18700.0,17.726,17.7737,17.6095,17.6254,18700.0
2009-06-24 09:50:00,33.28,33.46,33.26,33.41,23700.0,17.6254,17.7207,17.6148,17.6942,23700.0
2009-06-24 10:00:00,33.4,33.42,33.23,33.39,18100.0,17.6889,17.6995,17.5989,17.6836,18100.0
2009-06-24 10:10:00,33.41,33.53,33.4,33.52,97500.0,17.6942,17.7578,17.6889,17.7525,97500.0
2009-06-24 10:20:00,33.53,33.65,33.51,33.55,7900.0,17.7578,17.8213,17.7472,17.7684,7900.0
2009-06-24 10:30:00,33.57,33.59,33.48,33.54,14900.0,17.779,17.7896,17.7313,17.7631,14900.0
2009-06-24 10:40:00,33.53,33.62,33.5,33.52,10600.0,17.7578,17.8054,17.7419,17.7525,10600.0
2009-06-24 10:50:00,33.5,33.54,33.39,33.42,23100.0,17.7419,17.7631,17.6836,17.6995,23100.0
2009-06-24 11:00:00,33.4,33.53,33.39,33.51,21000.0,17.6889,17.7578,17.6836,17.7472,21000.0
2009-06-24 11:10:00,33.53,33.57,33.5,33.5,9400.0,17.7578,17.779,17.7419,17.7419,9400.0
2009-06-24 11:20:00,33.5,33.51,33.49,33.49,6000.0,17.7419,17.7472,17.7366,17.7366,6000.0
2009-06-24 11:30:00,33.5,33.55,33.49,33.49,4900.0,17.7419,17.7684,17.7366,17.7366,4900.0
2009-06-24 11:40:00,33.49,33.58,33.48,33.55,8800.0,17.7366,17.7843,17.7313,17.7684,8800.0
2009-06-24 11:50:00,33.55,33.63,33.53,33.62,7900.0,17.7684,17.8107,17.7578,17.8054,7900.0
2009-06-24 12:00:00,33.6,33.7,33.6,33.7,7400.0,17.7949,17.8478,17.7949,17.8478,7400.0
2009-06-24 12:10:00,33.69,33.72,33.59,33.66,23900.0,17.8425,17.8584,17.7896,17.8266,23900.0
2009-06-24 12:20:00,33.66,33.8,33.66,33.69,57400.0,17.8266,17.9008,17.8266,17.8425,57400.0
2009-06-24 12:30:00,33.69,33.7,33.65,33.68,11300.0,17.8425,17.8478,17.8213,17.8372,11300.0
2009-06-24 12:40:00,33.69,33.71,33.62,33.68,9000.0,17.8425,17.8531,17.8054,17.8372,9000.0
2009-06-24 12:50:00,33.66,33.66,33.55,33.56,50300.0,17.8266,17.8266,17.7684,17.7737,50300.0
2009-06-24 13:00:00,33.55,33.74,33.55,33.73,37100.0,17.7684,17.869,17.7684,17.8637,37100.0
2009-06-24 13:10:00,33.73,33.81,33.73,33.81,7100.0,17.8637,17.9061,17.8637,17.9061,7100.0
2009-06-24 13:20:00,33.81,33.88,33.8,33.82,6900.0,17.9061,17.9431,17.9008,17.9114,6900.0
2009-06-24 13:30:00,33.82,33.82,33.68,33.79,9800.0,17.9114,17.9114,17.8372,17.8955,9800.0
2009-06-24 13:40:00,33.79,33.81,33.59,33.6,10700.0,17.8955,17.9061,17.7896,17.7949,10700.0
2009-06-24 13:50:00,33.61,33.81,33.61,33.68,11900.0,17.8001,17.9061,17.8001,17.8372,11900.0
2009-06-24 14:00:00,33.67,33.79,33.66,33.78,11800.0,17.8319,17.8955,17.8266,17.8902,11800.0
2009-06-24 14:10:00,33.8,33.95,33.6,33.79,15400.0,17.9008,17.9802,17.7949,17.8955,15400.0
2009-06-24 14:20:00,33.78,33.91,33.53,33.7,30400.0,17.8902,17.959,17.7578,17.8478,30400.0
2009-06-24 14:30:00,33.66,33.76,33.5,33.53,28200.0,17.8266,17.8796,17.7419,17.7578,28200.0
2009-06-24 14:40:00,33.53,33.8,33.52,33.75,22200.0,17.7578,17.9008,17.7525,17.8743,22200.0
2009-06-24 14:50:00,33.74,33.92,33.6,33.66,26100.0,17.869,17.9643,17.7949,17.8266,26100.0
2009-06-24 15:00:00,33.69,33.77,33.48,33.53,29400.0,17.8425,17.8849,17.7313,17.7578,29400.0
2009-06-24 15:10:00,33.51,33.61,33.46,33.52,28600.0,17.7472,17.8001,17.7207,17.7525,28600.0
2009-06-24 15:20:00,33.5,33.63,33.5,33.6,21800.0,17.7419,17.8107,17.7419,17.7949,21800.0
2009-06-24 15:30:00,33.59,33.62,33.48,33.52,40500.0,17.7896,17.8054,17.7313,17.7525,40500.0
2009-06-24 15:40:00,33.53,33.7,33.47,33.61,65000.0,17.7578,17.8478,17.726,17.8001,65000.0
2009-06-24 15:50:00,33.61,33.79,33.56,33.76,106900.0,17.8001,17.8955,17.7737,17.8796,106900.0
2009-06-25 09:30:00,33.52,33.64,33.4,33.52,51300.0,17.7525,17.816,17.6889,17.7525,51300.0
2009-06-25 09:40:00,33.53,33.68,33.49,33.57,31300.0,17.7578,17.8372,17.7366,17.779,31300.0
2009-06-25 09:50:00,33.6,33.87,33.55,33.87,32700.0,17.7949,17.9378,17.7684,17.9378,32700.0
2009-06-25 10:00:00,33.86,33.98,33.81,33.85,22800.0,17.9325,17.9961,17.9061,17.9273,22800.0
2009-06-25 10:10:00,33.91,34.03,33.86,33.98,26500.0,17.959,18.0226,17.9325,17.9961,26500.0
2009-06-25 10:20:00,33.96,34.0,33.78,33.96,36200.0,17.9855,18.0067,17.8902,17.9855,36200.0
2009-06-25 10:30:00,33.97,34.01,33.82,33.85,17500.0,17.9908,18.012,17.9114,17.9273,17500.0
2009-06-25 10:40:00,33.88,33.9,33.76,33.8,10800.0,17.9431,17.9537,17.8796,17.9008,10800.0
2009-06-25 10:50:00,33.83,33.83,33.67,33.69,6800.0,17.9167,17.9167,17.8319,17.8425,6800.0
2009-06-25 11:00:00,33.69,33.73,33.57,33.58,20600.0,17.8425,17.8637,17.779,17.7843,20600.0
2009-06-25 11:10:00,33.57,33.63,33.56,33.6,9600.0,17.779,17.8107,17.7737,17.7949,9600.0
2009-06-25 11:20:00,33.6,33.67,33.59,33.65,21600.0,17.7949,17.8319,17.7896,17.8213,21600.0
2009-06-25 11:30:00,33.65,33.77,33.56,33.75,24800.0,17.8213,17.8849,17.7737,17.8743,24800.0
2009-06-25 11:40:00,33.75,33.83,33.7,33.8,11700.0,17.8743,17.9167,17.8478,17.9008,11700.0
2009-06-25 11:50:00,33.8,33.87,33.75,33.85,6000.0,17.9008,17.9378,17.8743,17.9273,6000.0
2009-06-25 12:00:00,33.87,34.07,33.87,33.9,21900.0,17.9378,18.0438,17.9378,17.9537,21900.0
2009-06-25 12:10:00,33.88,33.93,33.84,33.9,5800.0,17.9431,17.9696,17.922,17.9537,5800.0
2009-06-25 12:20:00,33.88,34.03,33.88,34.0,9500.0,17.9431,18.0226,17.9431,18.0067,9500.0
2009-06-25 12:30:00,34.0,34.05,33.73,33.84,12100.0,18.0067,18.0332,17.8637,17.922,12100.0
2009-06-25 12:40:00,33.84,33.86,33.82,33.82,4800.0,17.922,17.9325,17.9114,17.9114,4800.0
2009-06-25 12:50:00,33.83,33.89,33.82,33.83,4600.0,17.9167,17.9484,17.9114,17.9167,4600.0
2009-06-25 13:00:00,33.82,34.1,33.79,34.07,40300.0,17.9114,18.0597,17.8955,18.0438,40300.0
2009-06-25 13:10:00,34.06,34.07,33.97,34.01,36500.0,18.0385,18.0438,17.9908,18.012,36500.0
2009-06-25 13:20:00,34.01,34.07,33.96,33.98,13700.0,18.012,18.0438,17.9855,17.9961,13700.0
2009-06-25 13:30:00,33.97,34.0,33.83,33.9,10400.0,17.9908,18.0067,17.9167,17.9537,10400.0
2009-06-25 13:40:00,33.9,33.91,33.83,33.83,14200.0,17.9537,17.959,17.9167,17.9167,14200.0
2009-06-25 13:50:00,33.85,33.95,33.82,33.95,9400.0,17.9273,17.9802,17.9114,17.9802,9400.0
2009-06-25 14:00:00,33.96,33.97,33.85,33.9,11800.0,17.9855,17.9908,17.9273,17.9537,11800.0
2009-06-25 14:10:00,33.91,33.97,33.87,33.95,11800.0,17.959,17.9908,17.9378,17.9802,11800.0
2009-06-25 14:20:00,33.92,34.04,33.92,34.01,15900.0,17.9643,18.0279,17.9643,18.012,15900.0
2009-06-25 14:30:00,34.02,34.08,34.0,34.02,35400.0,18.0173,18.0491,18.0067,18.0173,35400.0
2009-06-25 14:40:00,34.03,34.11,34.01,34.08,14900.0,18.0226,18.065,18.012,18.0491,14900.0
2009-06-25 14:50:00,34.07,34.19,34.02,34.1,22100.0,18.0438,18.1073,18.0173,18.0597,22100.0
2009-06-25 15:00:00,34.11,34.17,34.04,34.16,20700.0,18.065,18.0967,18.0279,18.0914,20700.0
2009-06-25 15:10:00,34.16,34.16,34.02,34.06,17800.0,18.0914,18.0914,18.0173,18.0385,17800.0
2009-06-25 15:20:00,34.06,34.12,34.01,34.07,19400.0,18.0385,18.0702,18.012,18.0438,19400.0
2009-06-25 15:30:00,34.07,34.08,34.02,34.05,77800.0,18.0438,18.0491,18.0173,18.0332,77800.0
2009-06-25 15:40:00,34.06,34.29,34.05,34.25,51300.0,18.0385,18.1603,18.0332,18.1391,51300.0
2009-06-25 15:50:00,34.26,34.49,34.2,34.43,116200.0,18.1444,18.2662,18.1126,18.2344,116200.0
2009-06-26 09:30:00,34.44,34.5,34.19,34.43,35500.0,18.2397,18.2715,18.1073,18.2344,35500.0
2009-06-26 09:40:00,34.44,34.44,34.25,34.25,16300.0,18.2397,18.2397,18.1391,18.1391,16300.0
2009-06-26 09:50:00,34.23,34.29,34.01,34.04,23000.0,18.1285,18.1603,18.012,18.0279,23000.0
2009-06-26 10:00:00,34.04,34.12,33.98,34.01,19900.0,18.0279,18.0702,17.9961,18.012,19900.0
2009-06-26 10:10:00,34.01,34.15,34.0,34.11,20400.0,18.012,18.0861,18.0067,18.065,20400.0
2009-06-26 10:20:00,34.11,34.34,34.11,34.25,27800.0,18.065,18.1868,18.065,18.1391,27800.0
2009-06-26 10:30:00,34.25,34.26,34.02,34.05,27400.0,18.1391,18.1444,18.0173,18.0332,27400.0
2009-06-26 10:40:00,34.03,34.21,33.99,34.16,29300.0,18.0226,18.1179,18.0014,18.0914,29300.0
2009-06-26 10:50:00,34.18,34.2,34.08,34.14,18000.0,18.102,18.1126,18.0491,18.0808,18000.0
2009-06-26 11:00:00,34.13,34.2,34.03,34.19,14800.0,18.0755,18.1126,18.0226,18.1073,14800.0
2009-06-26 11:10:00,34.17,34.18,34.04,34.05,11500.0,18.0967,18.102,18.0279,18.0332,11500.0
2009-06-26 11:20:00,34.07,34.14,34.01,34.09,18500.0,18.0438,18.0808,18.012,18.0544,18500.0
2009-06-26 11:30:00,34.1,34.16,34.08,34.1,9900.0,18.0597,18.0914,18.0491,18.0597,9900.0
2009-06-26 11:40:00,34.09,34.18,34.09,34.14,20200.0,18.0544,18.102,18.0544,18.0808,20200.0
2009-06-26 11:50:00,34.15,34.16,34.02,34.04,24100.0,18.0861,18.0914,18.0173,18.0279,24100.0
2009-06-26 12:00:00,34.03,34.14,33.98,34.05,22800.0,18.0226,18.0808,17.9961,18.0332,22800.0
2009-06-26 12:10:00,34.03,34.06,34.01,34.02,12300.0,18.0226,18.0385,18.012,18.0173,12300.0
2009-06-26 12:20:00,34.01,34.05,33.97,33.98,8500.0,18.012,18.0332,17.9908,17.9961,8500.0
2009-06-26 12:30:00,33.96,33.99,33.93,33.98,7500.0,17.9855,18.0014,17.9696,17.9961,7500.0
2009-06-26 12:40:00,34.0,34.07,33.97,34.07,16900.0,18.0067,18.0438,17.9908,18.0438,16900.0
2009-06-26 12:50:00,34.09,34.13,34.05,34.12,12900.0,18.0544,18.0755,18.0332,18.0702,12900.0
2009-06-26 13:00:00,34.1,34.15,34.0,34.01,13400.0,18.0597,18.0861,18.0067,18.012,13400.0
2009-06-26 13:10:00,34.01,34.08,34.0,34.07,7500.0,18.012,18.0491,18.0067,18.0438,7500.0
2009-06-26 13:20:00,34.07,34.14,34.04,34.11,9800.0,18.0438,18.0808,18.0279,18.065,9800.0
2009-06-26 13:30:00,34.1,34.1,33.98,34.09,24000.0,18.0597,18.0597,17.9961,18.0544,24000.0
2009-06-26 13:40:00,34.08,34.16,34.08,34.08,10300.0,18.0491,18.0914,18.0491,18.0491,10300.0
2009-06-26 13:50:00,34.08,34.1,33.99,34.0,41300.0,18.0491,18.0597,18.0014,18.0067,41300.0
2009-06-26 14:00:00,34.0,34.06,33.94,34.05,11600.0,18.0067,18.0385,17.9749,18.0332,11600.0
2009-06-26 14:10:00,34.05,34.06,33.99,34.04,14800.0,18.0332,18.0385,18.0014,18.0279,14800.0
2009-06-26 14:20:00,34.02,34.04,33.93,33.95,12100.0,18.0173,18.0279,17.9696,17.9802,12100.0
2009-06-26 14:30:00,33.95,34.01,33.94,33.98,15200.0,17.9802,18.012,17.9749,17.9961,15200.0
2009-06-26 14:40:00,33.98,34.02,33.95,33.99,11800.0,17.9961,18.0173,17.9802,18.0014,11800.0
2009-06-26 14:50:00,33.99,34.0,33.95,33.98,39900.0,18.0014,18.0067,17.9802,17.9961,39900.0
2009-06-26 15:00:00,33.98,34.05,33.95,33.99,36600.0,17.9961,18.0332,17.9802,18.0014,36600.0
2009-06-26 15:10:00,34.0,34.02,33.89,33.94,15300.0,18.0067,18.0173,17.9484,17.9749,15300.0
2009-06-26 15:20:00,33.94,33.94,33.88,33.88,23100.0,17.9749,17.9749,17.9431,17.9431,23100.0
2009-06-26 15:30:00,33.88,33.91,33.72,33.76,38200.0,17.9431,17.959,17.8584,17.8796,38200.0
2009-06-26 15:40:00,33.75,34.24,33.75,34.07,65300.0,17.8743,18.1338,17.8743,18.0438,65300.0
2009-06-26 15:50:00,34.06,34.13,33.97,34.06,145800.0,18.0385,18.0755,17.9908,18.0385,145800.0
2009-06-29 09:30:00,34.08,34.19,33.94,33.99,40400.0,18.0491,18.1073,17.9749,18.0014,40400.0
2009-06-29 09:40:00,34.04,34.08,33.98,34.01,28500.0,18.0279,18.0491,17.9961,18.012,28500.0
2009-06-29 09:50:00,34.01,34.01,33.82,33.86,62900.0,18.012,18.012,17.9114,17.9325,62900.0
2009-06-29 10:00:00,33.86,34.01,33.79,33.98,23100.0,17.9325,18.012,17.8955,17.9961,23100.0
2009-06-29 10:10:00,33.99,34.11,33.95,34.0,16500.0,18.0014,18.065,17.9802,18.0067,16500.0
2009-06-29 10:20:00,34.0,34.08,33.95,34.08,35300.0,18.0067,18.0491,17.9802,18.0491,35300.0
2009-06-29 10:30:00,34.06,34.1,33.93,33.95,33100.0,18.0385,18.0597,17.9696,17.9802,33100.0
2009-06-29 10:40:00,33.95,34.08,33.89,33.91,25100.0,17.9802,18.0491,17.9484,17.959,25100.0
2009-06-29 10:50:00,33.93,33.99,33.86,33.93,15500.0,17.9696,18.0014,17.9325,17.9696,15500.0
2009-06-29 11:00:00,33.96,34.0,33.9,33.93,11500.0,17.9855,18.0067,17.9537,17.9696,11500.0
2009-06-29 11:10:00,33.93,33.98,33.85,33.89,19300.0,17.9696,17.9961,17.9273,17.9484,19300.0
2009-06-29 11:20:00,33.86,33.99,33.86,33.99,10700.0,17.9325,18.0014,17.9325,18.0014,10700.0
2009-06-29 11:30:00,34.0,34.0,33.86,33.9,24500.0,18.0067,18.0067,17.9325,17.9537,24500.0
2009-06-29 11:40:00,33.88,34.03,33.88,34.01,18100.0,17.9431,18.0226,17.9431,18.012,18100.0
2009-06-29 11:50:00,33.99,34.0,33.94,33.98,41800.0,18.0014,18.0067,17.9749,17.9961,41800.0
2009-06-29 12:00:00,33.98,33.99,33.9,33.97,16400.0,17.9961,18.0014,17.9537,17.9908,16400.0
2009-06-29 12:10:00,33.98,34.01,33.94,33.97,74500.0,17.9961,18.012,17.9749,17.9908,74500.0
2009-06-29 12:20:00,33.97,34.02,33.95,33.97,14700.0,17.9908,18.0173,17.9802,17.9908,14700.0
2009-06-29 12:30:00,33.97,34.04,33.94,33.94,16900.0,17.9908,18.0279,17.9749,17.9749,16900.0
2009-06-29 12:40:00,33.95,33.98,33.94,33.95,11500.0,17.9802,17.9961,17.9749,17.9802,11500.0
2009-06-29 12:50:00,33.97,33.97,33.89,33.89,20800.0,17.9908,17.9908,17.9484,17.9484,20800.0
2009-06-29 13:00:00,33.89,33.99,33.89,33.95,10200.0,17.9484,18.0014,17.9484,17.9802,10200.0
2009-06-29 13:10:00,33.95,34.04,33.94,33.97,12900.0,17.9802,18.0279,17.9749,17.9908,12900.0
2009-06-29 13:20:00,33.97,33.99,33.85,33.88,15000.0,17.9908,18.0014,17.9273,17.9431,15000.0
2009-06-29 13:30:00,33.9,34.09,33.9,34.09,132000.0,17.9537,18.0544,17.9537,18.0544,132000.0
2009-06-29 13:40:00,34.09,34.13,34.05,34.13,13700.0,18.0544,18.0755,18.0332,18.0755,13700.0
2009-06-29 13:50:00,34.14,34.19,34.09,34.13,25100.0,18.0808,18.1073,18.0544,18.0755,25100.0
2009-06-29 14:00:00,34.1,34.14,34.07,34.13,25300.0,18.0597,18.0808,18.0438,18.0755,25300.0
2009-06-29 14:10:00,34.14,34.23,34.12,34.22,14900.0,18.0808,18.1285,18.0702,18.1232,14900.0
2009-06-29 14:20:00,34.22,34.22,34.12,34.14,13700.0,18.1232,18.1232,18.0702,18.0808,13700.0
2009-06-29 14:30:00,34.15,34.26,34.15,34.22,88900.0,18.0861,18.1444,18.0861,18.1232,88900.0
2009-06-29 14:40:00,34.22,34.24,34.12,34.19,18000.0,18.1232,18.1338,18.0702,18.1073,18000.0
2009-06-29 14:50:00,34.19,34.37,34.17,34.33,22700.0,18.1073,18.2027,18.0967,18.1815,22700.0
2009-06-29 15:00:00,34.35,34.36,34.29,34.3,30600.0,18.1921,18.1974,18.1603,18.1656,30600.0
2009-06-29 15:10:00,34.29,34.52,34.28,34.46,38800.0,18.1603,18.2821,18.155,18.2503,38800.0
2009-06-29 15:20:00,34.46,34.59,34.42,34.57,43000.0,18.2503,18.3192,18.2291,18.3086,43000.0
2009-06-29 15:30:00,34.57,34.57,34.47,34.47,64500.0,18.3086,18.3086,18.2556,18.2556,64500.0
2009-06-29 15:40:00,34.49,34.76,34.49,34.72,115600.0,18.2662,18.4092,18.2662,18.388,115600.0
2009-06-29 15:50:00,34.72,34.82,34.59,34.61,142500.0,18.388,18.441,18.3192,18.3298,142500.0
2009-06-30 09:30:00,34.98,35.19,34.87,35.19,36200.0,18.5257,18.6369,18.4675,18.6369,36200.0
2009-06-30 09:40:00,35.18,35.5,35.18,35.5,33600.0,18.6316,18.8011,18.6316,18.8011,33600.0
2009-06-30 09:50:00,35.48,35.5,35.33,35.45,21900.0,18.7905,18.8011,18.7111,18.7746,21900.0
2009-06-30 10:00:00,35.41,35.45,35.1,35.33,28900.0,18.7534,18.7746,18.5893,18.7111,28900.0
2009-06-30 10:10:00,35.35,35.42,35.29,35.33,21500.0,18.7217,18.7587,18.6899,18.7111,21500.0
2009-06-30 10:20:00,35.32,35.47,35.23,35.38,36200.0,18.7058,18.7852,18.6581,18.7376,36200.0
2009-06-30 10:30:00,35.37,35.45,35.25,35.38,30100.0,18.7323,18.7746,18.6687,18.7376,30100.0
2009-06-30 10:40:00,35.39,35.57,35.34,35.57,38100.0,18.7429,18.8382,18.7164,18.8382,38100.0
2009-06-30 10:50:00,35.58,35.71,35.43,35.59,39500.0,18.8435,18.9123,18.764,18.8488,39500.0
2009-06-30 11:00:00,35.59,35.76,35.57,35.69,30700.0,18.8488,18.9388,18.8382,18.9017,30700.0
2009-06-30 11:10:00,35.68,35.78,35.56,35.64,33700.0,18.8964,18.9494,18.8329,18.8753,33700.0
2009-06-30 11:20:00,35.63,35.83,35.58,35.76,34600.0,18.87,18.9759,18.8435,18.9388,34600.0
2009-06-30 11:30:00,35.73,35.76,35.49,35.62,17700.0,18.9229,18.9388,18.7958,18.8647,17700.0
2009-06-30 11:40:00,35.63,35.75,35.63,35.73,13000.0,18.87,18.9335,18.87,18.9229,13000.0
2009-06-30 11:50:00,35.74,35.77,35.62,35.69,17500.0,18.9282,18.9441,18.8647,18.9017,17500.0
2009-06-30 12:00:00,35.71,35.75,35.69,35.74,28400.0,18.9123,18.9335,18.9017,18.9282,28400.0
2009-06-30 12:10:00,35.73,35.79,35.72,35.75,37300.0,18.9229,18.9547,18.9176,18.9335,37300.0
2009-06-30 12:20:00,35.75,35.92,35.74,35.92,17200.0,18.9335,19.0235,18.9282,19.0235,17200.0
2009-06-30 12:30:00,35.9,35.9,35.76,35.76,16100.0,19.013,19.013,18.9388,18.9388,16100.0
2009-06-30 12:40:00,35.75,35.8,35.71,35.75,24700.0,18.9335,18.96,18.9123,18.9335,24700.0
2009-06-30 12:50:00,35.74,35.8,35.7,35.76,12100.0,18.9282,18.96,18.907,18.9388,12100.0
2009-06-30 13:00:00,35.74,35.78,35.74,35.76,11600.0,18.9282,18.9494,18.9282,18.9388,11600.0
2009-06-30 13:10:00,35.77,35.78,35.72,35.73,43100.0,18.9441,18.9494,18.9176,18.9229,43100.0
2009-06-30 13:20:00,35.74,35.8,35.73,35.78,17500.0,18.9282,18.96,18.9229,18.9494,17500.0
2009-06-30 13:30:00,35.78,35.78,35.7,35.74,16500.0,18.9494,18.9494,18.907,18.9282,16500.0
2009-06-30 13:40:00,35.74,35.78,35.7,35.75,19700.0,18.9282,18.9494,18.907,18.9335,19700.0
2009-06-30 13:50:00,35.74,35.78,35.72,35.78,13500.0,18.9282,18.9494,18.9176,18.9494,13500.0
2009-06-30 14:00:00,35.78,35.78,35.73,35.76,57800.0,18.9494,18.9494,18.9229,18.9388,57800.0
2009-06-30 14:10:00,35.76,35.8,35.75,35.77,28600.0,18.9388,18.96,18.9335,18.9441,28600.0
2009-06-30 14:20:00,35.78,35.79,35.74,35.79,41300.0,18.9494,18.9547,18.9282,18.9547,41300.0
2009-06-30 14:30:00,35.79,35.88,35.75,35.88,36500.0,18.9547,19.0024,18.9335,19.0024,36500.0
2009-06-30 14:40:00,35.87,35.88,35.81,35.81,28800.0,18.9971,19.0024,18.9653,18.9653,28800.0
2009-06-30 14:50:00,35.82,35.86,35.79,35.85,32100.0,18.9706,18.9918,18.9547,18.9865,32100.0
2009-06-30 15:00:00,35.86,35.86,35.78,35.85,42000.0,18.9918,18.9918,18.9494,18.9865,42000.0
2009-06-30 15:10:00,35.85,35.96,35.84,35.92,44300.0,18.9865,19.0447,18.9812,19.0235,44300.0
2009-06-30 15:20:00,35.91,36.25,35.91,36.23,86100.0,19.0182,19.1983,19.0182,19.1877,86100.0
2009-06-30 15:30:00,36.24,36.25,36.11,36.11,88700.0,19.193,19.1983,19.1242,19.1242,88700.0
2009-06-30 15:40:00,36.1,36.12,36.02,36.1,91900.0,19.1189,19.1295,19.0765,19.1189,91900.0
2009-06-30 15:50:00,36.09,36.09,35.8,35.89,148500.0,19.1136,19.1136,18.96,19.0077,148500.0
2009-07-01 09:30:00,36.18,36.18,35.97,36.03,25300.0,19.1612,19.1612,19.05,19.0818,25300.0
2009-07-01 09:40:00,36.0,36.1,35.97,36.0,31700.0,19.0659,19.1189,19.05,19.0659,31700.0
2009-07-01 09:50:00,36.0,36.15,35.98,36.02,13000.0,19.0659,19.1454,19.0553,19.0765,13000.0
2009-07-01 10:00:00,36.01,36.04,35.78,36.01,22300.0,19.0712,19.0871,18.9494,19.0712,22300.0
2009-07-01 10:10:00,36.01,36.05,35.97,36.01,27800.0,19.0712,19.0924,19.05,19.0712,27800.0
2009-07-01 10:20:00,36.03,36.07,35.99,36.03,20500.0,19.0818,19.103,19.0606,19.0818,20500.0
2009-07-01 10:30:00,36.05,36.08,35.94,36.01,21600.0,19.0924,19.1083,19.0341,19.0712,21600.0
2009-07-01 10:40:00,36.0,36.09,35.99,36.01,17900.0,19.0659,19.1136,19.0606,19.0712,17900.0
2009-07-01 10:50:00,36.0,36.02,35.96,35.99,32200.0,19.0659,19.0765,19.0447,19.0606,32200.0
2009-07-01 11:00:00,36.0,36.0,35.98,35.99,33100.0,19.0659,19.0659,19.0553,19.0606,33100.0
2009-07-01 11:10:00,35.98,36.0,35.96,35.98,12400.0,19.0553,19.0659,19.0447,19.0553,12400.0
2009-07-01 11:20:00,35.98,35.99,35.93,35.95,8900.0,19.0553,19.0606,19.0288,19.0394,8900.0
2009-07-01 11:30:00,35.94,35.95,35.88,35.92,16700.0,19.0341,19.0394,19.0024,19.0235,16700.0
2009-07-01 11:40:00,35.9,35.94,35.87,35.88,17000.0,19.013,19.0341,18.9971,19.0024,17000.0
2009-07-01 11:50:00,35.88,35.99,35.88,35.94,14300.0,19.0024,19.0606,19.0024,19.0341,14300.0
2009-07-01 12:00:00,35.93,36.0,35.9,35.92,15400.0,19.0288,19.0659,19.013,19.0235,15400.0
2009-07-01 12:10:00,35.93,35.97,35.88,35.93,11800.0,19.0288,19.05,19.0024,19.0288,11800.0
2009-07-01 12:20:00,35.92,36.04,35.92,36.0,13400.0,19.0235,19.0871,19.0235,19.0659,13400.0
2009-07-01 12:30:00,36.0,36.04,35.95,35.97,19900.0,19.0659,19.0871,19.0394,19.05,19900.0
2009-07-01 12:40:00,35.97,35.97,35.94,35.97,11100.0,19.05,19.05,19.0341,19.05,11100.0
2009-07-01 12:50:00,35.97,35.98,35.94,35.96,17200.0,19.05,19.0553,19.0341,19.0447,17200.0
2009-07-01 13:00:00,35.96,35.98,35.93,35.93,39700.0,19.0447,19.0553,19.0288,19.0288,39700.0
2009-07-01 13:10:00,35.91,35.97,35.9,35.97,14900.0,19.0182,19.05,19.013,19.05,14900.0
2009-07-01 13:20:00,35.96,36.01,35.94,36.0,32000.0,19.0447,19.0712,19.0341,19.0659,32000.0
2009-07-01 13:30:00,36.01,36.01,35.95,35.95,12500.0,19.0712,19.0712,19.0394,19.0394,12500.0
2009-07-01 13:40:00,35.96,36.03,35.95,36.0,92000.0,19.0447,19.0818,19.0394,19.0659,92000.0
2009-07-01 13:50:00,36.01,36.04,35.95,35.95,65200.0,19.0712,19.0871,19.0394,19.0394,65200.0
2009-07-01 14:00:00,35.95,36.0,35.95,35.96,44100.0,19.0394,19.0659,19.0394,19.0447,44100.0
2009-07-01 14:10:00,35.96,36.0,35.93,35.96,58300.0,19.0447,19.0659,19.0288,19.0447,58300.0
2009-07-01 14:20:00,35.97,35.98,35.95,35.96,20400.0,19.05,19.0553,19.0394,19.0447,20400.0
2009-07-01 14:30:00,35.95,35.99,35.92,35.99,45300.0,19.0394,19.0606,19.0235,19.0606,45300.0
2009-07-01 14:40:00,35.99,36.03,35.93,35.96,25700.0,19.0606,19.0818,19.0288,19.0447,25700.0
2009-07-01 14:50:00,35.99,36.03,35.95,36.02,31000.0,19.0606,19.0818,19.0394,19.0765,31000.0
2009-07-01 15:00:00,36.01,36.03,35.95,35.95,22000.0,19.0712,19.0818,19.0394,19.0394,22000.0
2009-07-01 15:10:00,35.96,36.08,35.96,36.07,27200.0,19.0447,19.1083,19.0447,19.103,27200.0
2009-07-01 15:20:00,36.06,36.11,35.98,36.02,41400.0,19.0977,19.1242,19.0553,19.0765,41400.0
2009-07-01 15:30:00,36.02,36.07,36.0,36.07,32600.0,19.0765,19.103,19.0659,19.103,32600.0
2009-07-01 15:40:00,36.08,36.14,36.0,36.0,65600.0,19.1083,19.1401,19.0659,19.0659,65600.0
2009-07-01 15:50:00,36.0,36.06,36.0,36.01,100500.0,19.0659,19.0977,19.0659,19.0712,100500.0
2009-07-02 09:30:00,35.61,35.93,35.6,35.91,31900.0,18.8594,19.0288,18.8541,19.0182,31900.0
2009-07-02 09:40:00,35.89,35.92,35.75,35.78,28200.0,19.0077,19.0235,18.9335,18.9494,28200.0
2009-07-02 09:50:00,35.78,35.88,35.71,35.84,22800.0,18.9494,19.0024,18.9123,18.9812,22800.0
2009-07-02 10:00:00,35.85,35.96,35.76,35.81,30700.0,18.9865,19.0447,18.9388,18.9653,30700.0
2009-07-02 10:10:00,35.82,35.86,35.7,35.71,18400.0,18.9706,18.9918,18.907,18.9123,18400.0
2009-07-02 10:20:00,35.72,35.79,35.66,35.73,35000.0,18.9176,18.9547,18.8858,18.9229,35000.0
2009-07-02 10:30:00,35.73,35.75,35.64,35.66,27100.0,18.9229,18.9335,18.8753,18.8858,27100.0
2009-07-02 10:40:00,35.63,35.63,35.51,35.58,23400.0,18.87,18.87,18.8064,18.8435,23400.0
2009-07-02 10:50:00,35.59,35.66,35.55,35.57,21900.0,18.8488,18.8858,18.8276,18.8382,21900.0
2009-07-02 11:00:00,35.57,35.6,35.55,35.59,16000.0,18.8382,18.8541,18.8276,18.8488,16000.0
2009-07-02 11:10:00,35.58,35.7,35.58,35.67,24700.0,18.8435,18.907,18.8435,18.8911,24700.0
2009-07-02 11:20:00,35.67,35.77,35.66,35.7,52400.0,18.8911,18.9441,18.8858,18.907,52400.0
2009-07-02 11:30:00,35.71,35.8,35.67,35.79,28900.0,18.9123,18.96,18.8911,18.9547,28900.0
2009-07-02 11:40:00,35.79,35.9,35.76,35.9,21300.0,18.9547,19.013,18.9388,19.013,21300.0
2009-07-02 11:50:00,35.89,35.91,35.83,35.84,14300.0,19.0077,19.0182,18.9759,18.9812,14300.0
2009-07-02 12:00:00,35.84,35.84,35.72,35.73,20100.0,18.9812,18.9812,18.9176,18.9229,20100.0
2009-07-02 12:10:00,35.75,35.75,35.68,35.72,31700.0,18.9335,18.9335,18.8964,18.9176,31700.0
2009-07-02 12:20:00,35.72,35.72,35.51,35.51,26500.0,18.9176,18.9176,18.8064,18.8064,26500.0
2009-07-02 12:30:00,35.51,35.58,35.49,35.58,31000.0,18.8064,18.8435,18.7958,18.8435,31000.0
2009-07-02 12:40:00,35.57,35.64,35.57,35.6,16000.0,18.8382,18.8753,18.8382,18.8541,16000.0
2009-07-02 12:50:00,35.59,35.63,35.57,35.62,31600.0,18.8488,18.87,18.8382,18.8647,31600.0
2009-07-02 13:00:00,35.61,35.61,35.58,35.59,13400.0,18.8594,18.8594,18.8435,18.8488,13400.0
2009-07-02 13:10:00,35.59,35.67,35.58,35.65,21500.0,18.8488,18.8911,18.8435,18.8805,21500.0
2009-07-02 13:20:00,35.65,35.67,35.65,35.65,13900.0,18.8805,18.8911,18.8805,18.8805,13900.0
2009-07-02 13:30:00,35.65,35.66,35.6,35.61,29300.0,18.8805,18.8858,18.8541,18.8594,29300.0
2009-07-02 13:40:00,35.62,35.74,35.61,35.72,15600.0,18.8647,18.9282,18.8594,18.9176,15600.0
2009-07-02 13:50:00,35.72,35.76,35.68,35.73,91200.0,18.9176,18.9388,18.8964,18.9229,91200.0
2009-07-02 14:00:00,35.71,35.84,35.7,35.81,16700.0,18.9123,18.9812,18.907,18.9653,16700.0
2009-07-02 14:10:00,35.8,35.84,35.74,35.75,46000.0,18.96,18.9812,18.9282,18.9335,46000.0
2009-07-02 14:20:00,35.75,35.8,35.74,35.76,70500.0,18.9335,18.96,18.9282,18.9388,70500.0
2009-07-02 14:30:00,35.76,35.88,35.73,35.86,26500.0,18.9388,19.0024,18.9229,18.9918,26500.0
2009-07-02 14:40:00,35.85,35.9,35.81,35.89,19200.0,18.9865,19.013,18.9653,19.0077,19200.0
2009-07-02 14:50:00,35.88,35.92,35.87,35.9,9600.0,19.0024,19.0235,18.9971,19.013,9600.0
2009-07-02 15:00:00,35.9,35.9,35.87,35.88,28800.0,19.013,19.013,18.9971,19.0024,28800.0
2009-07-02 15:10:00,35.88,35.9,35.79,35.81,25400.0,19.0024,19.013,18.9547,18.9653,25400.0
2009-07-02 15:20:00,35.81,35.81,35.7,35.71,66900.0,18.9653,18.9653,18.907,18.9123,66900.0
2009-07-02 15:30:00,35.7,35.76,35.69,35.76,81900.0,18.907,18.9388,18.9017,18.9388,81900.0
2009-07-02 15:40:00,35.74,35.77,35.66,35.7,68500.0,18.9282,18.9441,18.8858,18.907,68500.0
2009-07-02 15:50:00,35.7,35.75,35.28,35.43,295900.0,18.907,18.9335,18.6846,18.764,295900.0
2009-07-06 09:30:00,35.07,35.65,35.02,35.1,72100.0,18.5734,18.8805,18.5469,18.5893,72100.0
2009-07-06 09:40:00,35.15,35.42,35.12,35.17,29000.0,18.6157,18.7587,18.5999,18.6263,29000.0
2009-07-06 09:50:00,35.21,35.3,34.93,34.94,20900.0,18.6475,18.6952,18.4992,18.5045,20900.0
2009-07-06 10:00:00,34.96,35.12,34.92,34.92,24900.0,18.5151,18.5999,18.4939,18.4939,24900.0
2009-07-06 10:10:00,34.96,35.03,34.83,35.0,20900.0,18.5151,18.5522,18.4463,18.5363,20900.0
2009-07-06 10:20:00,34.96,34.98,34.83,34.92,50800.0,18.5151,18.5257,18.4463,18.4939,50800.0
2009-07-06 10:30:00,34.89,34.97,34.86,34.95,18800.0,18.478,18.5204,18.4622,18.5098,18800.0
2009-07-06 10:40:00,34.95,35.18,34.93,35.15,20400.0,18.5098,18.6316,18.4992,18.6157,20400.0
2009-07-06 10:50:00,35.12,35.15,35.04,35.13,19000.0,18.5999,18.6157,18.5575,18.6052,19000.0
2009-07-06 11:00:00,35.13,35.17,35.04,35.04,15300.0,18.6052,18.6263,18.5575,18.5575,15300.0
2009-07-06 11:10:00,35.07,35.27,35.06,35.21,10700.0,18.5734,18.6793,18.5681,18.6475,10700.0
2009-07-06 11:20:00,35.22,35.4,35.22,35.34,9100.0,18.6528,18.7481,18.6528,18.7164,9100.0
2009-07-06 11:30:00,35.36,35.43,35.35,35.41,10800.0,18.727,18.764,18.7217,18.7534,10800.0
2009-07-06 11:40:00,35.42,35.57,35.42,35.54,8000.0,18.7587,18.8382,18.7587,18.8223,8000.0
2009-07-06 11:50:00,35.54,35.64,35.35,35.35,10100.0,18.8223,18.8753,18.7217,18.7217,10100.0
2009-07-06 12:00:00,35.35,35.46,35.31,35.42,509300.0,18.7217,18.7799,18.7005,18.7587,509300.0
2009-07-06 12:10:00,35.42,35.45,35.37,35.4,8800.0,18.7587,18.7746,18.7323,18.7481,8800.0
2009-07-06 12:20:00,35.39,35.43,35.32,35.33,15000.0,18.7429,18.764,18.7058,18.7111,15000.0
2009-07-06 12:30:00,35.35,35.35,35.28,35.31,11900.0,18.7217,18.7217,18.6846,18.7005,11900.0
2009-07-06 12:40:00,35.31,35.53,35.31,35.53,33600.0,18.7005,18.817,18.7005,18.817,33600.0
2009-07-06 12:50:00,35.53,35.65,35.5,35.53,31400.0,18.817,18.8805,18.8011,18.817,31400.0
2009-07-06 13:00:00,35.53,35.72,35.52,35.72,22400.0,18.817,18.9176,18.8117,18.9176,22400.0
2009-07-06 13:10:00,35.7,35.89,35.63,35.88,19800.0,18.907,19.0077,18.87,19.0024,19800.0
2009-07-06 13:20:00,35.89,36.0,35.88,35.88,14000.0,19.0077,19.0659,19.0024,19.0024,14000.0
2009-07-06 13:30:00,35.88,35.96,35.87,35.95,10900.0,19.0024,19.0447,18.9971,19.0394,10900.0
2009-07-06 13:40:00,35.95,36.0,35.93,35.93,19300.0,19.0394,19.0659,19.0288,19.0288,19300.0
2009-07-06 13:50:00,35.94,35.99,35.91,35.93,21000.0,19.0341,19.0606,19.0182,19.0288,21000.0
2009-07-06 14:00:00,35.95,35.96,35.84,35.89,77800.0,19.0394,19.0447,18.9812,19.0077,77800.0
2009-07-06 14:10:00,35.91,35.91,35.81,35.81,4500.0,19.0182,19.0182,18.9653,18.9653,4500.0
2009-07-06 14:20:00,35.8,35.8,35.67,35.75,69300.0,18.96,18.96,18.8911,18.9335,69300.0
2009-07-06 14:30:00,35.74,35.82,35.68,35.78,13800.0,18.9282,18.9706,18.8964,18.9494,13800.0
2009-07-06 14:40:00,35.78,35.9,35.69,35.84,18400.0,18.9494,19.013,18.9017,18.9812,18400.0
2009-07-06 14:50:00,35.83,35.92,35.73,35.89,22400.0,18.9759,19.0235,18.9229,19.0077,22400.0
2009-07-06 15:00:00,35.9,36.08,35.89,35.95,20300.0,19.013,19.1083,19.0077,19.0394,20300.0
2009-07-06 15:10:00,35.95,35.95,35.79,35.89,16200.0,19.0394,19.0394,18.9547,19.0077,16200.0
2009-07-06 15:20:00,35.86,35.89,35.81,35.83,15300.0,18.9918,19.0077,18.9653,18.9759,15300.0
2009-07-06 15:30:00,35.81,35.9,35.71,35.86,39800.0,18.9653,19.013,18.9123,18.9918,39800.0
2009-07-06 15:40:00,35.84,36.11,35.83,36.0,51300.0,18.9812,19.1242,18.9759,19.0659,51300.0
2009-07-06 15:50:00,36.0,36.4,35.98,36.27,186700.0,19.0659,19.2778,19.0553,19.2089,186700.0
2009-07-07 09:30:00,36.25,36.25,35.6,35.65,42900.0,19.1983,19.1983,18.8541,18.8805,42900.0
2009-07-07 09:40:00,35.62,35.87,35.62,35.81,55700.0,18.8647,18.9971,18.8647,18.9653,55700.0
2009-07-07 09:50:00,35.79,36.0,35.79,35.96,29700.0,18.9547,19.0659,18.9547,19.0447,29700.0
2009-07-07 10:00:00,35.96,35.98,35.78,35.96,29600.0,19.0447,19.0553,18.9494,19.0447,29600.0
2009-07-07 10:10:00,35.98,36.0,35.78,35.79,221400.0,19.0553,19.0659,18.9494,18.9547,221400.0
2009-07-07 10:20:00,35.77,35.89,35.66,35.84,25600.0,18.9441,19.0077,18.8858,18.9812,25600.0
2009-07-07 10:30:00,35.83,36.03,35.8,36.0,38700.0,18.9759,19.0818,18.96,19.0659,38700.0
2009-07-07 10:40:00,36.01,36.11,35.96,35.96,9600.0,19.0712,19.1242,19.0447,19.0447,9600.0
2009-07-07 10:50:00,35.97,36.03,35.86,35.88,12000.0,19.05,19.0818,18.9918,19.0024,12000.0
2009-07-07 11:00:00,35.89,35.92,35.81,35.88,15500.0,19.0077,19.0235,18.9653,19.0024,15500.0
2009-07-07 11:10:00,35.88,35.92,35.79,35.84,19100.0,19.0024,19.0235,18.9547,18.9812,19100.0
2009-07-07 11:20:00,35.85,35.89,35.72,35.73,17300.0,18.9865,19.0077,18.9176,18.9229,17300.0
2009-07-07 11:30:00,35.73,35.93,35.7,35.7,13900.0,18.9229,19.0288,18.907,18.907,13900.0
2009-07-07 11:40:00,35.71,35.85,35.64,35.75,13200.0,18.9123,18.9865,18.8753,18.9335,13200.0
2009-07-07 11:50:00,35.75,35.95,35.75,35.9,9200.0,18.9335,19.0394,18.9335,19.013,9200.0
2009-07-07 12:00:00,35.88,35.89,35.71,35.72,9000.0,19.0024,19.0077,18.9123,18.9176,9000.0
2009-07-07 12:10:00,35.7,35.71,35.57,35.63,10800.0,18.907,18.9123,18.8382,18.87,10800.0
2009-07-07 12:20:00,35.63,35.63,35.5,35.6,72600.0,18.87,18.87,18.8011,18.8541,72600.0
2009-07-07 12:30:00,35.6,35.62,35.57,35.6,26600.0,18.8541,18.8647,18.8382,18.8541,26600.0
2009-07-07 12:40:00,35.6,35.68,35.6,35.62,20100.0,18.8541,18.8964,18.8541,18.8647,20100.0
2009-07-07 12:50:00,35.62,35.62,35.54,35.59,27300.0,18.8647,18.8647,18.8223,18.8488,27300.0
2009-07-07 13:00:00,35.59,35.63,35.56,35.62,16600.0,18.8488,18.87,18.8329,18.8647,16600.0
2009-07-07 13:10:00,35.62,35.68,35.58,35.6,19700.0,18.8647,18.8964,18.8435,18.8541,19700.0
2009-07-07 13:20:00,35.6,35.75,35.6,35.62,13100.0,18.8541,18.9335,18.8541,18.8647,13100.0
2009-07-07 13:30:00,35.63,35.75,35.6,35.69,17200.0,18.87,18.9335,18.8541,18.9017,17200.0
2009-07-07 13:40:00,35.73,35.81,35.63,35.64,9400.0,18.9229,18.9653,18.87,18.8753,9400.0
2009-07-07 13:50:00,35.65,35.67,35.53,35.62,16800.0,18.8805,18.8911,18.817,18.8647,16800.0
2009-07-07 14:00:00,35.6,35.65,35.58,35.6,17800.0,18.8541,18.8805,18.8435,18.8541,17800.0
2009-07-07 14:10:00,35.61,35.69,35.59,35.63,16200.0,18.8594,18.9017,18.8488,18.87,16200.0
2009-07-07 14:20:00,35.63,35.65,35.6,35.6,8000.0,18.87,18.8805,18.8541,18.8541,8000.0
2009-07-07 14:30:00,35.61,35.65,35.6,35.65,15800.0,18.8594,18.8805,18.8541,18.8805,15800.0
2009-07-07 14:40:00,35.65,35.68,35.6,35.6,13800.0,18.8805,18.8964,18.8541,18.8541,13800.0
2009-07-07 14:50:00,35.58,35.6,35.49,35.54,48500.0,18.8435,18.8541,18.7958,18.8223,48500.0
2009-07-07 15:00:00,35.53,35.54,35.3,35.39,26100.0,18.817,18.8223,18.6952,18.7429,26100.0
2009-07-07 15:10:00,35.37,35.42,35.3,35.36,23100.0,18.7323,18.7587,18.6952,18.727,23100.0
2009-07-07 15:20:00,35.36,35.53,35.3,35.52,42500.0,18.727,18.817,18.6952,18.8117,42500.0
2009-07-07 15:30:00,35.52,35.53,35.25,35.31,49800.0,18.8117,18.817,18.6687,18.7005,49800.0
2009-07-07 15:40:00,35.31,35.32,35.14,35.2,86100.0,18.7005,18.7058,18.6104,18.6422,86100.0
2009-07-07 15:50:00,35.2,35.22,35.03,35.18,202600.0,18.6422,18.6528,18.5522,18.6316,202600.0
2009-07-08 09:30:00,35.21,35.47,34.97,35.13,40400.0,18.6475,18.7852,18.5204,18.6052,40400.0
2009-07-08 09:40:00,35.13,35.16,34.94,35.08,26900.0,18.6052,18.621,18.5045,18.5787,26900.0
2009-07-08 09:50:00,35.06,35.21,35.03,35.08,33600.0,18.5681,18.6475,18.5522,18.5787,33600.0
2009-07-08 10:00:00,35.09,35.29,35.08,35.25,22600.0,18.584,18.6899,18.5787,18.6687,22600.0
2009-07-08 10:10:00,35.29,35.51,35.29,35.5,10400.0,18.6899,18.8064,18.6899,18.8011,10400.0
2009-07-08 10:20:00,35.54,35.59,35.26,35.31,27900.0,18.8223,18.8488,18.674,18.7005,27900.0
2009-07-08 10:30:00,35.32,35.34,35.2,35.28,19500.0,18.7058,18.7164,18.6422,18.6846,19500.0
2009-07-08 10:40:00,35.26,35.3,35.14,35.17,25100.0,18.674,18.6952,18.6104,18.6263,25100.0
2009-07-08 10:50:00,35.18,35.21,35.05,35.07,16100.0,18.6316,18.6475,18.5628,18.5734,16100.0
2009-07-08 11:00:00,35.07,35.09,34.75,34.79,27700.0,18.5734,18.584,18.4039,18.4251,27700.0
2009-07-08 11:10:00,34.81,34.92,34.76,34.87,32400.0,18.4357,18.4939,18.4092,18.4675,32400.0
2009-07-08 11:20:00,34.86,34.88,34.75,34.82,17600.0,18.4622,18.4728,18.4039,18.441,17600.0
2009-07-08 11:30:00,34.83,35.05,34.83,34.95,12600.0,18.4463,18.5628,18.4463,18.5098,12600.0
2009-07-08 11:40:00,34.93,35.14,34.93,35.1,9500.0,18.4992,18.6104,18.4992,18.5893,9500.0
2009-07-08 11:50:00,35.12,35.12,34.89,34.99,15100.0,18.5999,18.5999,18.478,18.531,15100.0
2009-07-08 12:00:00,34.99,35.18,34.95,35.14,20600.0,18.531,18.6316,18.5098,18.6104,20600.0
2009-07-08 12:10:00,35.13,35.13,34.87,34.89,23300.0,18.6052,18.6052,18.4675,18.478,23300.0
2009-07-08 12:20:00,34.89,34.89,34.67,34.67,19900.0,18.478,18.478,18.3615,18.3615,19900.0
2009-07-08 12:30:00,34.66,34.86,34.56,34.6,28500.0,18.3562,18.4622,18.3033,18.3245,28500.0
2009-07-08 12:40:00,34.6,34.86,34.56,34.84,27700.0,18.3245,18.4622,18.3033,18.4516,27700.0
2009-07-08 12:50:00,34.84,35.0,34.78,34.81,19200.0,18.4516,18.5363,18.4198,18.4357,19200.0
2009-07-08 13:00:00,34.81,35.23,34.81,35.16,26000.0,18.4357,18.6581,18.4357,18.621,26000.0
2009-07-08 13:10:00,35.15,35.28,35.11,35.18,8100.0,18.6157,18.6846,18.5946,18.6316,8100.0
2009-07-08 13:20:00,35.17,35.48,35.13,35.46,18200.0,18.6263,18.7905,18.6052,18.7799,18200.0
2009-07-08 13:30:00,35.45,35.56,35.28,35.31,16900.0,18.7746,18.8329,18.6846,18.7005,16900.0
2009-07-08 13:40:00,35.32,35.4,35.27,35.3,18300.0,18.7058,18.7481,18.6793,18.6952,18300.0
2009-07-08 13:50:00,35.29,35.3,35.19,35.22,10100.0,18.6899,18.6952,18.6369,18.6528,10100.0
2009-07-08 14:00:00,35.21,35.25,35.03,35.06,12900.0,18.6475,18.6687,18.5522,18.5681,12900.0
2009-07-08 14:10:00,35.05,35.07,34.75,34.82,48400.0,18.5628,18.5734,18.4039,18.441,48400.0
2009-07-08 14:20:00,34.9,34.97,34.79,34.85,25300.0,18.4833,18.5204,18.4251,18.4569,25300.0
2009-07-08 14:30:00,34.86,35.0,34.77,35.0,26000.0,18.4622,18.5363,18.4145,18.5363,26000.0
2009-07-08 14:40:00,35.0,35.0,34.83,34.91,9900.0,18.5363,18.5363,18.4463,18.4886,9900.0
2009-07-08 14:50:00,34.9,35.15,34.89,35.04,31100.0,18.4833,18.6157,18.478,18.5575,31100.0
2009-07-08 15:00:00,35.04,35.29,35.03,35.17,99100.0,18.5575,18.6899,18.5522,18.6263,99100.0
2009-07-08 15:10:00,35.15,35.23,34.99,35.08,59800.0,18.6157,18.6581,18.531,18.5787,59800.0
2009-07-08 15:20:00,35.13,35.27,34.88,35.0,70500.0,18.6052,18.6793,18.4728,18.5363,70500.0
2009-07-08 15:30:00,35.01,35.04,34.8,34.97,111600.0,18.5416,18.5575,18.4304,18.5204,111600.0
2009-07-08 15:40:00,34.96,35.41,34.81,35.18,72600.0,18.5151,18.7534,18.4357,18.6316,72600.0
2009-07-08 15:50:00,35.14,35.53,35.09,35.43,143800.0,18.6104,18.817,18.584,18.764,143800.0
2009-07-09 09:30:00,35.74,35.83,35.41,35.44,26600.0,18.9282,18.9759,18.7534,18.7693,26600.0
2009-07-09 09:40:00,35.44,35.44,35.06,35.09,13200.0,18.7693,18.7693,18.5681,18.584,13200.0
2009-07-09 09:50:00,35.03,35.29,34.98,35.2,12600.0,18.5522,18.6899,18.5257,18.6422,12600.0
2009-07-09 10:00:00,35.19,35.52,35.12,35.46,15700.0,18.6369,18.8117,18.5999,18.7799,15700.0
2009-07-09 10:10:00,35.45,35.58,35.35,35.45,14200.0,18.7746,18.8435,18.7217,18.7746,14200.0
2009-07-09 10:20:00,35.43,35.45,35.08,35.18,10900.0,18.764,18.7746,18.5787,18.6316,10900.0
2009-07-09 10:30:00,35.19,35.26,35.09,35.09,15100.0,18.6369,18.674,18.584,18.584,15100.0
2009-07-09 10:40:00,35.07,35.17,34.88,34.88,51100.0,18.5734,18.6263,18.4728,18.4728,51100.0
2009-07-09 10:50:00,34.93,35.13,34.91,34.97,119700.0,18.4992,18.6052,18.4886,18.5204,119700.0
2009-07-09 11:00:00,34.97,35.05,34.9,35.0,31500.0,18.5204,18.5628,18.4833,18.5363,31500.0
2009-07-09 11:10:00,35.03,35.13,34.98,35.13,37900.0,18.5522,18.6052,18.5257,18.6052,37900.0
2009-07-09 11:20:00,35.13,35.26,35.13,35.18,4700.0,18.6052,18.674,18.6052,18.6316,4700.0
2009-07-09 11:30:00,35.17,35.27,35.07,35.19,7100.0,18.6263,18.6793,18.5734,18.6369,7100.0
2009-07-09 11:40:00,35.24,35.39,35.24,35.29,6500.0,18.6634,18.7429,18.6634,18.6899,6500.0
2009-07-09 11:50:00,35.28,35.28,35.18,35.21,7200.0,18.6846,18.6846,18.6316,18.6475,7200.0
2009-07-09 12:00:00,35.21,35.4,35.18,35.32,8900.0,18.6475,18.7481,18.6316,18.7058,8900.0
2009-07-09 12:10:00,35.32,35.36,35.25,35.32,12400.0,18.7058,18.727,18.6687,18.7058,12400.0
2009-07-09 12:20:00,35.33,35.4,35.28,35.28,7600.0,18.7111,18.7481,18.6846,18.6846,7600.0
2009-07-09 12:30:00,35.27,35.4,35.27,35.36,14400.0,18.6793,18.7481,18.6793,18.727,14400.0
2009-07-09 12:40:00,35.32,35.32,35.22,35.25,12600.0,18.7058,18.7058,18.6528,18.6687,12600.0
2009-07-09 12:50:00,35.27,35.32,35.23,35.24,10800.0,18.6793,18.7058,18.6581,18.6634,10800.0
2009-07-09 13:00:00,35.26,35.27,35.07,35.08,18700.0,18.674,18.6793,18.5734,18.5787,18700.0
2009-07-09 13:10:00,35.09,35.22,35.07,35.12,8300.0,18.584,18.6528,18.5734,18.5999,8300.0
2009-07-09 13:20:00,35.12,35.23,35.07,35.14,7900.0,18.5999,18.6581,18.5734,18.6104,7900.0
2009-07-09 13:30:00,35.15,35.2,35.04,35.08,6100.0,18.6157,18.6422,18.5575,18.5787,6100.0
2009-07-09 13:40:00,35.08,35.17,35.06,35.12,8400.0,18.5787,18.6263,18.5681,18.5999,8400.0
2009-07-09 13:50:00,35.1,35.12,35.02,35.09,19000.0,18.5893,18.5999,18.5469,18.584,19000.0
2009-07-09 14:00:00,35.09,35.12,35.02,35.06,15000.0,18.584,18.5999,18.5469,18.5681,15000.0
2009-07-09 14:10:00,35.05,35.21,35.03,35.13,17200.0,18.5628,18.6475,18.5522,18.6052,17200.0
2009-07-09 14:20:00,35.11,35.19,35.08,35.1,16600.0,18.5946,18.6369,18.5787,18.5893,16600.0
2009-07-09 14:30:00,35.11,35.17,35.08,35.1,28000.0,18.5946,18.6263,18.5787,18.5893,28000.0
2009-07-09 14:40:00,35.11,35.13,35.0,35.05,16000.0,18.5946,18.6052,18.5363,18.5628,16000.0
2009-07-09 14:50:00,35.02,35.03,34.83,34.93,35400.0,18.5469,18.5522,18.4463,18.4992,35400.0
2009-07-09 15:00:00,34.91,35.01,34.89,35.0,67800.0,18.4886,18.5416,18.478,18.5363,67800.0
2009-07-09 15:10:00,35.0,35.1,34.95,35.04,27900.0,18.5363,18.5893,18.5098,18.5575,27900.0
2009-07-09 15:20:00,35.01,35.05,34.96,35.03,39700.0,18.5416,18.5628,18.5151,18.5522,39700.0
2009-07-09 15:30:00,35.02,35.02,34.84,34.91,40700.0,18.5469,18.5469,18.4516,18.4886,40700.0
2009-07-09 15:40:00,34.92,35.18,34.89,35.04,29800.0,18.4939,18.6316,18.478,18.5575,29800.0
2009-07-09 15:50:00,35.03,35.06,34.77,34.89,82400.0,18.5522,18.5681,18.4145,18.478,82400.0
2009-07-10 09:30:00,34.5,34.95,34.49,34.87,19300.0,18.2715,18.5098,18.2662,18.4675,19300.0
2009-07-10 09:40:00,34.9,34.92,34.71,34.81,7300.0,18.4833,18.4939,18.3827,18.4357,7300.0
2009-07-10 09:50:00,34.83,34.97,34.5,34.6,8500.0,18.4463,18.5204,18.2715,18.3245,8500.0
2009-07-10 10:00:00,34.56,34.67,34.48,34.61,15700.0,18.3033,18.3615,18.2609,18.3298,15700.0
2009-07-10 10:10:00,34.62,34.64,34.45,34.45,25000.0,18.3351,18.3456,18.245,18.245,25000.0
2009-07-10 10:20:00,34.45,34.5,34.28,34.33,19300.0,18.245,18.2715,18.155,18.1815,19300.0
2009-07-10 10:30:00,34.38,34.4,34.33,34.33,39900.0,18.2079,18.2185,18.1815,18.1815,39900.0
2009-07-10 10:40:00,34.33,34.53,34.32,34.49,19000.0,18.1815,18.2874,18.1762,18.2662,19000.0
2009-07-10 10:50:00,34.51,34.56,34.48,34.51,10100.0,18.2768,18.3033,18.2609,18.2768,10100.0
2009-07-10 11:00:00,34.5,34.55,34.46,34.48,23400.0,18.2715,18.298,18.2503,18.2609,23400.0
2009-07-10 11:10:00,34.47,34.48,34.41,34.45,21100.0,18.2556,18.2609,18.2238,18.245,21100.0
2009-07-10 11:20:00,34.45,34.45,34.27,34.31,12100.0,18.245,18.245,18.1497,18.1709,12100.0
2009-07-10 11:30:00,34.31,34.43,34.29,34.34,7300.0,18.1709,18.2344,18.1603,18.1868,7300.0
2009-07-10 11:40:00,34.38,34.38,34.28,34.37,5800.0,18.2079,18.2079,18.155,18.2027,5800.0
2009-07-10 11:50:00,34.37,34.51,34.37,34.51,21800.0,18.2027,18.2768,18.2027,18.2768,21800.0
2009-07-10 12:00:00,34.48,34.64,34.48,34.61,9400.0,18.2609,18.3456,18.2609,18.3298,9400.0
2009-07-10 12:10:00,34.58,34.62,34.58,34.62,1900.0,18.3139,18.3351,18.3139,18.3351,1900.0
2009-07-10 12:20:00,34.63,34.64,34.53,34.56,3400.0,18.3403,18.3456,18.2874,18.3033,3400.0
2009-07-10 12:30:00,34.55,34.63,34.52,34.61,8800.0,18.298,18.3403,18.2821,18.3298,8800.0
2009-07-10 12:40:00,34.64,34.84,34.64,34.83,12300.0,18.3456,18.4516,18.3456,18.4463,12300.0
2009-07-10 12:50:00,34.81,34.82,34.6,34.6,7600.0,18.4357,18.441,18.3245,18.3245,7600.0
2009-07-10 13:00:00,34.6,34.7,34.6,34.69,5800.0,18.3245,18.3774,18.3245,18.3721,5800.0
2009-07-10 13:10:00,34.69,34.69,34.59,34.64,31100.0,18.3721,18.3721,18.3192,18.3456,31100.0
2009-07-10 13:20:00,34.63,34.64,34.53,34.53,5100.0,18.3403,18.3456,18.2874,18.2874,5100.0
2009-07-10 13:30:00,34.54,34.55,34.52,34.52,5400.0,18.2927,18.298,18.2821,18.2821,5400.0
2009-07-10 13:40:00,34.5,34.61,34.5,34.56,11300.0,18.2715,18.3298,18.2715,18.3033,11300.0
2009-07-10 13:50:00,34.53,34.57,34.52,34.53,2800.0,18.2874,18.3086,18.2821,18.2874,2800.0
2009-07-10 14:00:00,34.53,34.56,34.5,34.5,5900.0,18.2874,18.3033,18.2715,18.2715,5900.0
2009-07-10 14:10:00,34.5,34.58,34.46,34.58,14500.0,18.2715,18.3139,18.2503,18.3139,14500.0
2009-07-10 14:20:00,34.56,34.56,34.37,34.47,11100.0,18.3033,18.3033,18.2027,18.2556,11100.0
2009-07-10 14:30:00,34.45,34.53,34.42,34.44,5600.0,18.245,18.2874,18.2291,18.2397,5600.0
2009-07-10 14:40:00,34.44,34.5,34.42,34.49,19800.0,18.2397,18.2715,18.2291,18.2662,19800.0
2009-07-10 14:50:00,34.51,34.58,34.47,34.47,26800.0,18.2768,18.3139,18.2556,18.2556,26800.0
2009-07-10 15:00:00,34.48,34.6,34.48,34.53,20300.0,18.2609,18.3245,18.2609,18.2874,20300.0
2009-07-10 15:10:00,34.54,34.6,34.52,34.53,15200.0,18.2927,18.3245,18.2821,18.2874,15200.0
2009-07-10 15:20:00,34.53,34.54,34.44,34.5,24000.0,18.2874,18.2927,18.2397,18.2715,24000.0
2009-07-10 15:30:00,34.5,34.74,34.48,34.67,55300.0,18.2715,18.3986,18.2609,18.3615,55300.0
2009-07-10 15:40:00,34.67,34.91,34.64,34.86,41500.0,18.3615,18.4886,18.3456,18.4622,41500.0
2009-07-10 15:50:00,34.86,34.9,34.59,34.69,95700.0,18.4622,18.4833,18.3192,18.3721,95700.0
2009-07-13 09:30:00,34.74,35.2,34.74,34.93,28700.0,18.3986,18.6422,18.3986,18.4992,28700.0
2009-07-13 09:40:00,34.91,34.95,34.78,34.86,19700.0,18.4886,18.5098,18.4198,18.4622,19700.0
2009-07-13 09:50:00,34.83,34.83,34.56,34.56,16000.0,18.4463,18.4463,18.3033,18.3033,16000.0
2009-07-13 10:00:00,34.57,34.58,34.35,34.5,30900.0,18.3086,18.3139,18.1921,18.2715,30900.0
2009-07-13 10:10:00,34.49,34.71,34.49,34.66,7100.0,18.2662,18.3827,18.2662,18.3562,7100.0
2009-07-13 10:20:00,34.66,34.7,34.54,34.66,11500.0,18.3562,18.3774,18.2927,18.3562,11500.0
2009-07-13 10:30:00,34.66,34.89,34.66,34.75,11500.0,18.3562,18.478,18.3562,18.4039,11500.0
2009-07-13 10:40:00,34.76,34.81,34.69,34.77,11600.0,18.4092,18.4357,18.3721,18.4145,11600.0
2009-07-13 10:50:00,34.78,34.82,34.65,34.72,16700.0,18.4198,18.441,18.3509,18.388,16700.0
2009-07-13 11:00:00,34.71,34.75,34.66,34.69,18200.0,18.3827,18.4039,18.3562,18.3721,18200.0
2009-07-13 11:10:00,34.71,34.78,34.6,34.66,10400.0,18.3827,18.4198,18.3245,18.3562,10400.0
2009-07-13 11:20:00,34.66,34.78,34.64,34.77,10900.0,18.3562,18.4198,18.3456,18.4145,10900.0
2009-07-13 11:30:00,34.78,35.08,34.77,35.08,60800.0,18.4198,18.5787,18.4145,18.5787,60800.0
2009-07-13 11:40:00,35.1,35.23,34.97,35.14,33100.0,18.5893,18.6581,18.5204,18.6104,33100.0
2009-07-13 11:50:00,35.14,35.35,35.1,35.3,17800.0,18.6104,18.7217,18.5893,18.6952,17800.0
2009-07-13 12:00:00,35.32,35.39,35.25,35.25,14500.0,18.7058,18.7429,18.6687,18.6687,14500.0
2009-07-13 12:10:00,35.29,35.37,35.27,35.37,6500.0,18.6899,18.7323,18.6793,18.7323,6500.0
2009-07-13 12:20:00,35.38,35.38,35.27,35.33,13500.0,18.7376,18.7376,18.6793,18.7111,13500.0
2009-07-13 12:30:00,35.33,35.39,35.22,35.28,11200.0,18.7111,18.7429,18.6528,18.6846,11200.0
2009-07-13 12:40:00,35.26,35.28,35.13,35.21,9000.0,18.674,18.6846,18.6052,18.6475,9000.0
2009-07-13 12:50:00,35.23,35.24,35.09,35.13,10900.0,18.6581,18.6634,18.584,18.6052,10900.0
2009-07-13 13:00:00,35.11,35.26,35.09,35.25,9200.0,18.5946,18.674,18.584,18.6687,9200.0
2009-07-13 13:10:00,35.24,35.3,35.18,35.3,11100.0,18.6634,18.6952,18.6316,18.6952,11100.0
2009-07-13 13:20:00,35.28,35.36,35.28,35.34,8000.0,18.6846,18.727,18.6846,18.7164,8000.0
2009-07-13 13:30:00,35.33,35.33,35.23,35.28,8400.0,18.7111,18.7111,18.6581,18.6846,8400.0
2009-07-13 13:40:00,35.27,35.34,35.25,35.28,9500.0,18.6793,18.7164,18.6687,18.6846,9500.0
2009-07-13 13:50:00,35.29,35.41,35.28,35.37,22500.0,18.6899,18.7534,18.6846,18.7323,22500.0
2009-07-13 14:00:00,35.39,35.5,35.36,35.44,13900.0,18.7429,18.8011,18.727,18.7693,13900.0
2009-07-13 14:10:00,35.44,35.52,35.44,35.48,17300.0,18.7693,18.8117,18.7693,18.7905,17300.0
2009-07-13 14:20:00,35.49,35.55,35.46,35.49,28600.0,18.7958,18.8276,18.7799,18.7958,28600.0
2009-07-13 14:30:00,35.49,35.55,35.47,35.5,52400.0,18.7958,18.8276,18.7852,18.8011,52400.0
2009-07-13 14:40:00,35.49,35.52,35.41,35.5,45200.0,18.7958,18.8117,18.7534,18.8011,45200.0
2009-07-13 14:50:00,35.5,35.63,35.5,35.6,33500.0,18.8011,18.87,18.8011,18.8541,33500.0
2009-07-13 15:00:00,35.61,35.66,35.55,35.55,21200.0,18.8594,18.8858,18.8276,18.8276,21200.0
2009-07-13 15:10:00,35.56,35.66,35.47,35.5,32700.0,18.8329,18.8858,18.7852,18.8011,32700.0
2009-07-13 15:20:00,35.5,35.59,35.44,35.51,42200.0,18.8011,18.8488,18.7693,18.8064,42200.0
2009-07-13 15:30:00,35.53,35.81,35.5,35.77,49300.0,18.817,18.9653,18.8011,18.9441,49300.0
2009-07-13 15:40:00,35.78,35.94,35.78,35.91,51900.0,18.9494,19.0341,18.9494,19.0182,51900.0
2009-07-13 15:50:00,35.91,36.22,35.88,36.06,265500.0,19.0182,19.1824,19.0024,19.0977,265500.0
2009-07-14 09:30:00,35.93,36.05,35.55,35.67,49900.0,19.0288,19.0924,18.8276,18.8911,49900.0
2009-07-14 09:40:00,35.69,35.71,35.49,35.59,36100.0,18.9017,18.9123,18.7958,18.8488,36100.0
2009-07-14 09:50:00,35.6,35.84,35.55,35.59,25300.0,18.8541,18.9812,18.8276,18.8488,25300.0
2009-07-14 10:00:00,35.6,35.99,35.58,35.95,28900.0,18.8541,19.0606,18.8435,19.0394,28900.0
2009-07-14 10:10:00,35.96,36.06,35.95,35.98,18500.0,19.0447,19.0977,19.0394,19.0553,18500.0
2009-07-14 10:20:00,35.99,36.18,35.81,36.15,24500.0,19.0606,19.1612,18.9653,19.1454,24500.0
2009-07-14 10:30:00,36.18,36.18,36.01,36.06,14800.0,19.1612,19.1612,19.0712,19.0977,14800.0
2009-07-14 10:40:00,36.05,36.15,35.97,36.07,18400.0,19.0924,19.1454,19.05,19.103,18400.0
2009-07-14 10:50:00,36.08,36.22,36.05,36.2,16600.0,19.1083,19.1824,19.0924,19.1718,16600.0
2009-07-14 11:00:00,36.2,36.47,36.2,36.37,14400.0,19.1718,19.3148,19.1718,19.2619,14400.0
2009-07-14 11:10:00,36.38,36.58,36.38,36.51,23600.0,19.2672,19.3731,19.2672,19.336,23600.0
2009-07-14 11:20:00,36.49,36.68,36.44,36.67,23600.0,19.3254,19.426,19.2989,19.4208,23600.0
2009-07-14 11:30:00,36.73,36.83,36.69,36.82,13300.0,19.4525,19.5055,19.4313,19.5002,13300.0
2009-07-14 11:40:00,36.82,36.83,36.73,36.78,5700.0,19.5002,19.5055,19.4525,19.479,5700.0
2009-07-14 11:50:00,36.8,37.05,36.8,37.0,17100.0,19.4896,19.622,19.4896,19.5955,17100.0
2009-07-14 12:00:00,37.01,37.1,36.96,37.09,12500.0,19.6008,19.6485,19.5743,19.6432,12500.0
2009-07-14 12:10:00,37.09,37.1,36.81,36.81,12800.0,19.6432,19.6485,19.4949,19.4949,12800.0
2009-07-14 12:20:00,36.83,36.83,36.61,36.67,11600.0,19.5055,19.5055,19.389,19.4208,11600.0
2009-07-14 12:30:00,36.67,36.75,36.56,36.66,12800.0,19.4208,19.4631,19.3625,19.4155,12800.0
2009-07-14 12:40:00,36.68,36.89,36.67,36.84,4500.0,19.426,19.5373,19.4208,19.5108,4500.0
2009-07-14 12:50:00,36.84,36.91,36.84,36.88,5200.0,19.5108,19.5479,19.5108,19.532,5200.0
2009-07-14 13:00:00,36.88,36.9,36.82,36.82,4600.0,19.532,19.5426,19.5002,19.5002,4600.0
2009-07-14 13:10:00,36.82,36.86,36.78,36.78,6100.0,19.5002,19.5214,19.479,19.479,6100.0
2009-07-14 13:20:00,36.78,36.92,36.78,36.9,10000.0,19.479,19.5532,19.479,19.5426,10000.0
2009-07-14 13:30:00,36.9,36.95,36.88,36.9,11400.0,19.5426,19.569,19.532,19.5426,11400.0
2009-07-14 13:40:00,36.89,37.03,36.89,36.95,15100.0,19.5373,19.6114,19.5373,19.569,15100.0
2009-07-14 13:50:00,36.97,36.98,36.9,36.93,5300.0,19.5796,19.5849,19.5426,19.5584,5300.0
2009-07-14 14:00:00,36.92,36.92,36.81,36.9,24300.0,19.5532,19.5532,19.4949,19.5426,24300.0
2009-07-14 14:10:00,36.89,36.94,36.87,36.92,14200.0,19.5373,19.5637,19.5267,19.5532,14200.0
2009-07-14 14:20:00,36.91,36.96,36.84,36.88,10100.0,19.5479,19.5743,19.5108,19.532,10100.0
2009-07-14 14:30:00,36.87,37.0,36.81,37.0,26700.0,19.5267,19.5955,19.4949,19.5955,26700.0
2009-07-14 14:40:00,36.97,37.06,36.93,36.94,11900.0,19.5796,19.6273,19.5584,19.5637,11900.0
2009-07-14 14:50:00,36.94,36.97,36.87,36.97,9800.0,19.5637,19.5796,19.5267,19.5796,9800.0
2009-07-14 15:00:00,36.94,36.97,36.82,36.82,15200.0,19.5637,19.5796,19.5002,19.5002,15200.0
2009-07-14 15:10:00,36.85,36.91,36.81,36.84,26400.0,19.5161,19.5479,19.4949,19.5108,26400.0
2009-07-14 15:20:00,36.82,36.85,36.75,36.82,31000.0,19.5002,19.5161,19.4631,19.5002,31000.0
2009-07-14 15:30:00,36.82,36.87,36.79,36.82,147000.0,19.5002,19.5267,19.4843,19.5002,147000.0
2009-07-14 15:40:00,36.83,36.87,36.71,36.87,66100.0,19.5055,19.5267,19.4419,19.5267,66100.0
2009-07-14 15:50:00,36.88,36.98,36.83,36.96,191200.0,19.532,19.5849,19.5055,19.5743,191200.0
2009-07-15 09:30:00,37.05,37.49,36.51,37.24,60700.0,19.622,19.855,19.336,19.7226,60700.0
2009-07-15 09:40:00,37.23,37.33,37.14,37.22,88100.0,19.7173,19.7703,19.6697,19.712,88100.0
2009-07-15 09:50:00,37.23,37.3,37.04,37.08,33400.0,19.7173,19.7544,19.6167,19.6379,33400.0
2009-07-15 10:00:00,37.09,37.14,36.92,36.94,91100.0,19.6432,19.6697,19.5532,19.5637,91100.0
2009-07-15 10:10:00,36.95,37.1,36.9,37.08,96000.0,19.569,19.6485,19.5426,19.6379,96000.0
2009-07-15 10:20:00,37.08,37.29,37.07,37.28,24500.0,19.6379,19.7491,19.6326,19.7438,24500.0
2009-07-15 10:30:00,37.29,37.3,37.09,37.13,18900.0,19.7491,19.7544,19.6432,19.6644,18900.0
2009-07-15 10:40:00,37.11,37.24,37.1,37.24,20000.0,19.6538,19.7226,19.6485,19.7226,20000.0
2009-07-15 10:50:00,37.24,37.25,37.16,37.16,14100.0,19.7226,19.7279,19.6803,19.6803,14100.0
2009-07-15 11:00:00,37.16,37.36,37.16,37.29,20300.0,19.6803,19.7862,19.6803,19.7491,20300.0
2009-07-15 11:10:00,37.29,37.31,37.23,37.28,19700.0,19.7491,19.7597,19.7173,19.7438,19700.0
2009-07-15 11:20:00,37.3,37.34,37.23,37.31,26600.0,19.7544,19.7756,19.7173,19.7597,26600.0
2009-07-15 11:30:00,37.32,37.38,37.27,37.3,31600.0,19.765,19.7968,19.7385,19.7544,31600.0
2009-07-15 11:40:00,37.33,37.33,37.21,37.21,12400.0,19.7703,19.7703,19.7067,19.7067,12400.0
2009-07-15 11:50:00,37.21,37.3,37.19,37.23,10400.0,19.7067,19.7544,19.6961,19.7173,10400.0
2009-07-15 12:00:00,37.22,37.24,37.16,37.22,64600.0,19.712,19.7226,19.6803,19.712,64600.0
2009-07-15 12:10:00,37.23,37.25,37.19,37.2,48200.0,19.7173,19.7279,19.6961,19.7014,48200.0
2009-07-15 12:20:00,37.2,37.22,37.04,37.05,11400.0,19.7014,19.712,19.6167,19.622,11400.0
2009-07-15 12:30:00,37.07,37.1,36.99,36.99,28700.0,19.6326,19.6485,19.5902,19.5902,28700.0
2009-07-15 12:40:00,36.99,37.07,36.95,37.07,11000.0,19.5902,19.6326,19.569,19.6326,11000.0
2009-07-15 12:50:00,37.1,37.23,37.09,37.23,10300.0,19.6485,19.7173,19.6432,19.7173,10300.0
2009-07-15 13:00:00,37.24,37.3,37.24,37.26,8200.0,19.7226,19.7544,19.7226,19.7332,8200.0
2009-07-15 13:10:00,37.28,37.29,37.23,37.24,8200.0,19.7438,19.7491,19.7173,19.7226,8200.0
2009-07-15 13:20:00,37.25,37.26,37.19,37.25,21600.0,19.7279,19.7332,19.6961,19.7279,21600.0
2009-07-15 13:30:00,37.25,37.29,37.21,37.27,23600.0,19.7279,19.7491,19.7067,19.7385,23600.0
2009-07-15 13:40:00,37.27,37.29,37.22,37.29,19300.0,19.7385,19.7491,19.712,19.7491,19300.0
2009-07-15 13:50:00,37.27,37.4,37.27,37.4,17500.0,19.7385,19.8074,19.7385,19.8074,17500.0
2009-07-15 14:00:00,37.4,37.4,37.3,37.34,28500.0,19.8074,19.8074,19.7544,19.7756,28500.0
2009-07-15 14:10:00,37.34,37.47,37.32,37.42,19700.0,19.7756,19.8444,19.765,19.818,19700.0
2009-07-15 14:20:00,37.42,37.55,37.41,37.51,20400.0,19.818,19.8868,19.8127,19.8656,20400.0
2009-07-15 14:30:00,37.53,37.68,37.51,37.64,16100.0,19.8762,19.9557,19.8656,19.9345,16100.0
2009-07-15 14:40:00,37.67,37.82,37.65,37.8,21100.0,19.9504,20.0298,19.9398,20.0192,21100.0
2009-07-15 14:50:00,37.79,37.88,37.77,37.88,19500.0,20.0139,20.0616,20.0033,20.0616,19500.0
2009-07-15 15:00:00,37.87,37.99,37.84,37.99,37800.0,20.0563,20.1198,20.0404,20.1198,37800.0
2009-07-15 15:10:00,37.96,38.02,37.88,37.98,57200.0,20.1039,20.1357,20.0616,20.1145,57200.0
2009-07-15 15:20:00,37.96,38.02,37.62,37.69,65600.0,20.1039,20.1357,19.9239,19.961,65600.0
2009-07-15 15:30:00,37.69,37.99,37.65,37.94,69700.0,19.961,20.1198,19.9398,20.0934,69700.0
2009-07-15 15:40:00,37.94,38.01,37.74,37.83,72700.0,20.0934,20.1304,19.9874,20.0351,72700.0
2009-07-15 15:50:00,37.83,38.07,37.79,37.87,262700.0,20.0351,20.1622,20.0139,20.0563,262700.0
2009-07-16 09:30:00,37.42,37.55,37.23,37.55,26500.0,19.818,19.8868,19.7173,19.8868,26500.0
2009-07-16 09:40:00,37.55,37.68,37.5,37.57,21100.0,19.8868,19.9557,19.8603,19.8974,21100.0
2009-07-16 09:50:00,37.59,37.65,37.47,37.47,19300.0,19.908,19.9398,19.8444,19.8444,19300.0
2009-07-16 10:00:00,37.46,37.6,37.38,37.57,37200.0,19.8391,19.9133,19.7968,19.8974,37200.0
2009-07-16 10:10:00,37.6,37.7,37.58,37.63,17000.0,19.9133,19.9662,19.9027,19.9292,17000.0
2009-07-16 10:20:00,37.64,37.81,37.56,37.75,17800.0,19.9345,20.0245,19.8921,19.9927,17800.0
2009-07-16 10:30:00,37.74,37.83,37.6,37.69,16500.0,19.9874,20.0351,19.9133,19.961,16500.0
2009-07-16 10:40:00,37.66,37.76,37.61,37.72,12400.0,19.9451,19.998,19.9186,19.9768,12400.0
2009-07-16 10:50:00,37.71,37.75,37.62,37.67,11600.0,19.9715,19.9927,19.9239,19.9504,11600.0
2009-07-16 11:00:00,37.69,37.7,37.54,37.55,26300.0,19.961,19.9662,19.8815,19.8868,26300.0
2009-07-16 11:10:00,37.56,37.56,37.48,37.49,11700.0,19.8921,19.8921,19.8497,19.855,11700.0
2009-07-16 11:20:00,37.47,37.48,37.4,37.44,10900.0,19.8444,19.8497,19.8074,19.8285,10900.0
2009-07-16 11:30:00,37.45,37.49,37.39,37.49,20900.0,19.8338,19.855,19.8021,19.855,20900.0
2009-07-16 11:40:00,37.48,37.57,37.47,37.49,7900.0,19.8497,19.8974,19.8444,19.855,7900.0
2009-07-16 11:50:00,37.49,37.55,37.46,37.53,10500.0,19.855,19.8868,19.8391,19.8762,10500.0
2009-07-16 12:00:00,37.52,37.55,37.48,37.52,12200.0,19.8709,19.8868,19.8497,19.8709,12200.0
2009-07-16 12:10:00,37.53,37.57,37.52,37.55,16400.0,19.8762,19.8974,19.8709,19.8868,16400.0
2009-07-16 12:20:00,37.56,37.58,37.52,37.56,15100.0,19.8921,19.9027,19.8709,19.8921,15100.0
2009-07-16 12:30:00,37.56,37.6,37.53,37.57,28900.0,19.8921,19.9133,19.8762,19.8974,28900.0
2009-07-16 12:40:00,37.57,37.6,37.55,37.57,10100.0,19.8974,19.9133,19.8868,19.8974,10100.0
2009-07-16 12:50:00,37.57,37.69,37.57,37.66,12800.0,19.8974,19.961,19.8974,19.9451,12800.0
2009-07-16 13:00:00,37.64,37.79,37.64,37.76,8500.0,19.9345,20.0139,19.9345,19.998,8500.0
2009-07-16 13:10:00,37.75,37.84,37.75,37.83,8700.0,19.9927,20.0404,19.9927,20.0351,8700.0
2009-07-16 13:20:00,37.82,37.85,37.8,37.83,3800.0,20.0298,20.0457,20.0192,20.0351,3800.0
2009-07-16 13:30:00,37.83,37.88,37.81,37.87,3500.0,20.0351,20.0616,20.0245,20.0563,3500.0
2009-07-16 13:40:00,37.87,38.12,37.87,38.1,14100.0,20.0563,20.1887,20.0563,20.1781,14100.0
2009-07-16 13:50:00,38.11,38.25,38.11,38.24,12000.0,20.1834,20.2575,20.1834,20.2522,12000.0
2009-07-16 14:00:00,38.24,38.34,38.22,38.23,24800.0,20.2522,20.3052,20.2416,20.2469,24800.0
2009-07-16 14:10:00,38.22,38.35,38.21,38.3,10700.0,20.2416,20.3105,20.2363,20.284,10700.0
2009-07-16 14:20:00,38.29,38.42,38.29,38.39,15300.0,20.2787,20.3476,20.2787,20.3317,15300.0
2009-07-16 14:30:00,38.38,38.39,38.26,38.3,25400.0,20.3264,20.3317,20.2628,20.284,25400.0
2009-07-16 14:40:00,38.31,38.38,38.24,38.34,14100.0,20.2893,20.3264,20.2522,20.3052,14100.0
2009-07-16 14:50:00,38.33,38.42,38.31,38.4,15900.0,20.2999,20.3476,20.2893,20.337,15900.0
2009-07-16 15:00:00,38.41,38.41,38.17,38.2,28900.0,20.3423,20.3423,20.2152,20.2311,28900.0
2009-07-16 15:10:00,38.19,38.26,38.19,38.2,45300.0,20.2258,20.2628,20.2258,20.2311,45300.0
2009-07-16 15:20:00,38.2,38.2,38.11,38.17,88100.0,20.2311,20.2311,20.1834,20.2152,88100.0
2009-07-16 15:30:00,38.2,38.2,38.1,38.11,55700.0,20.2311,20.2311,20.1781,20.1834,55700.0
2009-07-16 15:40:00,38.11,38.28,38.11,38.28,156500.0,20.1834,20.2734,20.1834,20.2734,156500.0
2009-07-16 15:50:00,38.28,38.3,37.91,38.05,172700.0,20.2734,20.284,20.0775,20.1516,172700.0
2009-07-17 09:30:00,37.98,37.98,37.45,37.57,45400.0,20.1145,20.1145,19.8338,19.8974,45400.0
2009-07-17 09:40:00,37.54,37.57,37.33,37.33,41000.0,19.8815,19.8974,19.7703,19.7703,41000.0
2009-07-17 09:50:00,37.33,37.33,37.02,37.15,33900.0,19.7703,19.7703,19.6061,19.675,33900.0
2009-07-17 10:00:00,37.12,37.36,37.05,37.28,25100.0,19.6591,19.7862,19.622,19.7438,25100.0
2009-07-17 10:10:00,37.28,37.37,37.19,37.24,13000.0,19.7438,19.7915,19.6961,19.7226,13000.0
2009-07-17 10:20:00,37.22,37.39,37.18,37.26,16200.0,19.712,19.8021,19.6909,19.7332,16200.0
2009-07-17 10:30:00,37.26,37.27,37.15,37.2,13100.0,19.7332,19.7385,19.675,19.7014,13100.0
2009-07-17 10:40:00,37.22,37.27,37.12,37.12,20100.0,19.712,19.7385,19.6591,19.6591,20100.0
2009-07-17 10:50:00,37.15,37.22,37.06,37.17,11400.0,19.675,19.712,19.6273,19.6856,11400.0
2009-07-17 11:00:00,37.19,37.32,37.15,37.22,13400.0,19.6961,19.765,19.675,19.712,13400.0
2009-07-17 11:10:00,37.22,37.25,37.08,37.1,14400.0,19.712,19.7279,19.6379,19.6485,14400.0
2009-07-17 11:20:00,37.06,37.2,37.04,37.19,10600.0,19.6273,19.7014,19.6167,19.6961,10600.0
2009-07-17 11:30:00,37.19,37.19,37.1,37.18,13000.0,19.6961,19.6961,19.6485,19.6909,13000.0
2009-07-17 11:40:00,37.16,37.2,37.13,37.2,34500.0,19.6803,19.7014,19.6644,19.7014,34500.0
2009-07-17 11:50:00,37.22,37.22,37.15,37.17,17100.0,19.712,19.712,19.675,19.6856,17100.0
2009-07-17 12:00:00,37.17,37.22,37.06,37.17,13800.0,19.6856,19.712,19.6273,19.6856,13800.0
2009-07-17 12:10:00,37.16,37.16,37.02,37.03,5900.0,19.6803,19.6803,19.6061,19.6114,5900.0
2009-07-17 12:20:00,37.03,37.12,37.0,37.02,8200.0,19.6114,19.6591,19.5955,19.6061,8200.0
2009-07-17 12:30:00,37.01,37.18,36.99,37.18,8400.0,19.6008,19.6909,19.5902,19.6909,8400.0
2009-07-17 12:40:00,37.18,37.32,37.15,37.32,23400.0,19.6909,19.765,19.675,19.765,23400.0
2009-07-17 12:50:00,37.32,37.34,37.25,37.29,8500.0,19.765,19.7756,19.7279,19.7491,8500.0
2009-07-17 13:00:00,37.27,37.33,37.25,37.31,13600.0,19.7385,19.7703,19.7279,19.7597,13600.0
2009-07-17 13:10:00,37.31,37.36,37.3,37.36,8500.0,19.7597,19.7862,19.7544,19.7862,8500.0
2009-07-17 13:20:00,37.36,37.44,37.36,37.41,7500.0,19.7862,19.8285,19.7862,19.8127,7500.0
2009-07-17 13:30:00,37.42,37.58,37.42,37.54,19400.0,19.818,19.9027,19.818,19.8815,19400.0
2009-07-17 13:40:00,37.51,37.56,37.48,37.5,10900.0,19.8656,19.8921,19.8497,19.8603,10900.0
2009-07-17 13:50:00,37.49,37.5,37.38,37.38,7400.0,19.855,19.8603,19.7968,19.7968,7400.0
2009-07-17 14:00:00,37.38,37.46,37.36,37.38,14000.0,19.7968,19.8391,19.7862,19.7968,14000.0
2009-07-17 14:10:00,37.38,37.38,37.28,37.29,14400.0,19.7968,19.7968,19.7438,19.7491,14400.0
2009-07-17 14:20:00,37.27,37.32,37.22,37.28,11500.0,19.7385,19.765,19.712,19.7438,11500.0
2009-07-17 14:30:00,37.28,37.31,37.23,37.28,11500.0,19.7438,19.7597,19.7173,19.7438,11500.0
2009-07-17 14:40:00,37.29,37.48,37.27,37.33,27700.0,19.7491,19.8497,19.7385,19.7703,27700.0
2009-07-17 14:50:00,37.31,37.33,37.22,37.28,6900.0,19.7597,19.7703,19.712,19.7438,6900.0
2009-07-17 15:00:00,37.27,37.34,37.2,37.2,17400.0,19.7385,19.7756,19.7014,19.7014,17400.0
2009-07-17 15:10:00,37.2,37.24,37.14,37.23,9100.0,19.7014,19.7226,19.6697,19.7173,9100.0
2009-07-17 15:20:00,37.25,37.3,37.22,37.26,22200.0,19.7279,19.7544,19.712,19.7332,22200.0
2009-07-17 15:30:00,37.28,37.29,37.09,37.1,25800.0,19.7438,19.7491,19.6432,19.6485,25800.0
2009-07-17 15:40:00,37.12,37.21,37.07,37.15,52000.0,19.6591,19.7067,19.6326,19.675,52000.0
2009-07-17 15:50:00,37.15,37.29,37.08,37.2,124600.0,19.675,19.7491,19.6379,19.7014,124600.0
2009-07-20 09:30:00,37.35,38.0,37.21,37.84,16100.0,19.7809,20.1251,19.7067,20.0404,16100.0
2009-07-20 09:40:00,37.84,38.1,37.76,38.1,24400.0,20.0404,20.1781,19.998,20.1781,24400.0
2009-07-20 09:50:00,38.05,38.13,38.02,38.11,14100.0,20.1516,20.194,20.1357,20.1834,14100.0
2009-07-20 10:00:00,38.17,38.47,38.15,38.25,26800.0,20.2152,20.374,20.2046,20.2575,26800.0
2009-07-20 10:10:00,38.23,38.47,38.08,38.44,31200.0,20.2469,20.374,20.1675,20.3582,31200.0
2009-07-20 10:20:00,38.42,38.42,38.14,38.2,17300.0,20.3476,20.3476,20.1993,20.2311,17300.0
2009-07-20 10:30:00,38.23,38.29,38.06,38.17,23000.0,20.2469,20.2787,20.1569,20.2152,23000.0
2009-07-20 10:40:00,38.17,38.27,38.06,38.1,13400.0,20.2152,20.2681,20.1569,20.1781,13400.0
2009-07-20 10:50:00,38.12,38.32,38.12,38.26,20200.0,20.1887,20.2946,20.1887,20.2628,20200.0
2009-07-20 11:00:00,38.25,38.38,38.24,38.37,10100.0,20.2575,20.3264,20.2522,20.3211,10100.0
2009-07-20 11:10:00,38.38,38.48,38.37,38.46,15300.0,20.3264,20.3793,20.3211,20.3687,15300.0
2009-07-20 11:20:00,38.46,38.63,38.46,38.62,13800.0,20.3687,20.4588,20.3687,20.4535,13800.0
2009-07-20 11:30:00,38.62,38.62,38.46,38.49,12400.0,20.4535,20.4535,20.3687,20.3846,12400.0
2009-07-20 11:40:00,38.47,38.51,38.37,38.38,17100.0,20.374,20.3952,20.3211,20.3264,17100.0
2009-07-20 11:50:00,38.37,38.4,38.34,38.35,7600.0,20.3211,20.337,20.3052,20.3105,7600.0
2009-07-20 12:00:00,38.35,38.4,38.33,38.39,4900.0,20.3105,20.337,20.2999,20.3317,4900.0
2009-07-20 12:10:00,38.37,38.46,38.34,38.43,4500.0,20.3211,20.3687,20.3052,20.3529,4500.0
2009-07-20 12:20:00,38.46,38.55,38.45,38.53,11700.0,20.3687,20.4164,20.3635,20.4058,11700.0
2009-07-20 12:30:00,38.55,38.58,38.46,38.49,12000.0,20.4164,20.4323,20.3687,20.3846,12000.0
2009-07-20 12:40:00,38.5,38.51,38.43,38.47,16100.0,20.3899,20.3952,20.3529,20.374,16100.0
2009-07-20 12:50:00,38.48,38.51,38.35,38.35,22400.0,20.3793,20.3952,20.3105,20.3105,22400.0
2009-07-20 13:00:00,38.36,38.36,38.2,38.21,37600.0,20.3158,20.3158,20.2311,20.2363,37600.0
2009-07-20 13:10:00,38.2,38.22,38.0,38.03,28400.0,20.2311,20.2416,20.1251,20.141,28400.0
2009-07-20 13:20:00,38.03,38.07,37.99,38.02,14400.0,20.141,20.1622,20.1198,20.1357,14400.0
2009-07-20 13:30:00,38.02,38.03,37.88,37.95,21200.0,20.1357,20.141,20.0616,20.0986,21200.0
2009-07-20 13:40:00,37.95,38.08,37.94,38.01,62800.0,20.0986,20.1675,20.0934,20.1304,62800.0
2009-07-20 13:50:00,38.0,38.01,37.93,37.97,25200.0,20.1251,20.1304,20.0881,20.1092,25200.0
2009-07-20 14:00:00,37.95,38.02,37.94,38.0,15100.0,20.0986,20.1357,20.0934,20.1251,15100.0
2009-07-20 14:10:00,38.0,38.05,37.97,38.0,14800.0,20.1251,20.1516,20.1092,20.1251,14800.0
2009-07-20 14:20:00,38.0,38.02,37.94,37.95,19100.0,20.1251,20.1357,20.0934,20.0986,19100.0
2009-07-20 14:30:00,37.95,38.03,37.95,37.98,42900.0,20.0986,20.141,20.0986,20.1145,42900.0
2009-07-20 14:40:00,37.97,38.01,37.91,37.95,20100.0,20.1092,20.1304,20.0775,20.0986,20100.0
2009-07-20 14:50:00,37.94,38.0,37.94,38.0,11900.0,20.0934,20.1251,20.0934,20.1251,11900.0
2009-07-20 15:00:00,38.0,38.11,37.97,38.06,46600.0,20.1251,20.1834,20.1092,20.1569,46600.0
2009-07-20 15:10:00,38.05,38.13,38.04,38.13,25300.0,20.1516,20.194,20.1463,20.194,25300.0
2009-07-20 15:20:00,38.13,38.28,38.13,38.19,23700.0,20.194,20.2734,20.194,20.2258,23700.0
2009-07-20 15:30:00,38.22,38.22,38.05,38.13,42200.0,20.2416,20.2416,20.1516,20.194,42200.0
2009-07-20 15:40:00,38.15,38.29,38.1,38.11,92500.0,20.2046,20.2787,20.1781,20.1834,92500.0
2009-07-20 15:50:00,38.11,38.19,38.04,38.11,174300.0,20.1834,20.2258,20.1463,20.1834,174300.0
2009-07-21 09:30:00,38.19,38.35,37.8,38.25,67600.0,20.2258,20.3105,20.0192,20.2575,67600.0
2009-07-21 09:40:00,38.25,38.33,37.89,37.93,45500.0,20.2575,20.2999,20.0669,20.0881,45500.0
2009-07-21 09:50:00,37.92,38.07,37.76,37.96,23700.0,20.0828,20.1622,19.998,20.1039,23700.0
2009-07-21 10:00:00,37.97,38.02,37.7,37.79,22800.0,20.1092,20.1357,19.9662,20.0139,22800.0
2009-07-21 10:10:00,37.8,38.11,37.78,38.05,23700.0,20.0192,20.1834,20.0086,20.1516,23700.0
2009-07-21 10:20:00,38.05,38.15,37.96,38.0,15800.0,20.1516,20.2046,20.1039,20.1251,15800.0
2009-07-21 10:30:00,37.98,38.08,37.95,38.01,28800.0,20.1145,20.1675,20.0986,20.1304,28800.0
2009-07-21 10:40:00,37.99,38.01,37.83,37.84,14600.0,20.1198,20.1304,20.0351,20.0404,14600.0
2009-07-21 10:50:00,37.82,37.9,37.71,37.88,60600.0,20.0298,20.0722,19.9715,20.0616,60600.0
2009-07-21 11:00:00,37.86,37.88,37.71,37.8,17100.0,20.051,20.0616,19.9715,20.0192,17100.0
2009-07-21 11:10:00,37.81,37.84,37.66,37.76,15200.0,20.0245,20.0404,19.9451,19.998,15200.0
2009-07-21 11:20:00,37.75,37.84,37.73,37.75,10700.0,19.9927,20.0404,19.9821,19.9927,10700.0
2009-07-21 11:30:00,37.74,37.75,37.63,37.7,13500.0,19.9874,19.9927,19.9292,19.9662,13500.0
2009-07-21 11:40:00,37.7,37.73,37.62,37.66,7600.0,19.9662,19.9821,19.9239,19.9451,7600.0
2009-07-21 11:50:00,37.64,37.67,37.53,37.54,12300.0,19.9345,19.9504,19.8762,19.8815,12300.0
2009-07-21 12:00:00,37.55,37.56,37.46,37.47,30500.0,19.8868,19.8921,19.8391,19.8444,30500.0
2009-07-21 12:10:00,37.48,37.58,37.47,37.57,17400.0,19.8497,19.9027,19.8444,19.8974,17400.0
2009-07-21 12:20:00,37.58,37.58,37.54,37.55,15600.0,19.9027,19.9027,19.8815,19.8868,15600.0
2009-07-21 12:30:00,37.55,37.58,37.51,37.57,20500.0,19.8868,19.9027,19.8656,19.8974,20500.0
2009-07-21 12:40:00,37.57,37.57,37.51,37.55,9500.0,19.8974,19.8974,19.8656,19.8868,9500.0
2009-07-21 12:50:00,37.56,37.62,37.43,37.5,16600.0,19.8921,19.9239,19.8233,19.8603,16600.0
2009-07-21 13:00:00,37.47,37.47,37.25,37.29,47800.0,19.8444,19.8444,19.7279,19.7491,47800.0
2009-07-21 13:10:00,37.33,37.61,37.33,37.61,9800.0,19.7703,19.9186,19.7703,19.9186,9800.0
2009-07-21 13:20:00,37.61,37.63,37.54,37.63,9200.0,19.9186,19.9292,19.8815,19.9292,9200.0
2009-07-21 13:30:00,37.62,37.62,37.46,37.49,5400.0,19.9239,19.9239,19.8391,19.855,5400.0
2009-07-21 13:40:00,37.48,37.65,37.47,37.64,25300.0,19.8497,19.9398,19.8444,19.9345,25300.0
2009-07-21 13:50:00,37.63,37.63,37.48,37.48,306300.0,19.9292,19.9292,19.8497,19.8497,306300.0
2009-07-21 14:00:00,37.48,37.52,37.47,37.49,16800.0,19.8497,19.8709,19.8444,19.855,16800.0
2009-07-21 14:10:00,37.51,37.52,37.44,37.45,17900.0,19.8656,19.8709,19.8285,19.8338,17900.0
2009-07-21 14:20:00,37.44,37.5,37.41,37.47,11200.0,19.8285,19.8603,19.8127,19.8444,11200.0
2009-07-21 14:30:00,37.48,37.6,37.4,37.59,15100.0,19.8497,19.9133,19.8074,19.908,15100.0
2009-07-21 14:40:00,37.59,37.69,37.55,37.69,14500.0,19.908,19.961,19.8868,19.961,14500.0
2009-07-21 14:50:00,37.7,37.75,37.69,37.74,29900.0,19.9662,19.9927,19.961,19.9874,29900.0
2009-07-21 15:00:00,37.77,37.78,37.68,37.73,13300.0,20.0033,20.0086,19.9557,19.9821,13300.0
2009-07-21 15:10:00,37.71,37.84,37.7,37.83,12600.0,19.9715,20.0404,19.9662,20.0351,12600.0
2009-07-21 15:20:00,37.84,37.97,37.8,37.94,17200.0,20.0404,20.1092,20.0192,20.0934,17200.0
2009-07-21 15:30:00,37.94,38.02,37.94,38.02,37400.0,20.0934,20.1357,20.0934,20.1357,37400.0
2009-07-21 15:40:00,38.04,38.27,38.02,38.16,80300.0,20.1463,20.2681,20.1357,20.2099,80300.0
2009-07-21 15:50:00,38.13,38.35,38.13,38.19,72000.0,20.194,20.3105,20.194,20.2258,72000.0
2009-07-22 09:30:00,38.16,38.16,37.32,37.9,63700.0,20.2099,20.2099,19.765,20.0722,63700.0
2009-07-22 09:40:00,37.85,38.07,37.75,38.02,56500.0,20.0457,20.1622,19.9927,20.1357,56500.0
2009-07-22 09:50:00,38.01,38.3,37.97,38.18,33200.0,20.1304,20.284,20.1092,20.2205,33200.0
2009-07-22 10:00:00,38.17,38.41,38.09,38.13,21700.0,20.2152,20.3423,20.1728,20.194,21700.0
2009-07-22 10:10:00,38.15,38.15,37.9,38.13,20200.0,20.2046,20.2046,20.0722,20.194,20200.0
2009-07-22 10:20:00,38.1,38.13,37.95,38.02,18500.0,20.1781,20.194,20.0986,20.1357,18500.0
2009-07-22 10:30:00,38.06,38.12,38.0,38.01,45200.0,20.1569,20.1887,20.1251,20.1304,45200.0
2009-07-22 10:40:00,38.03,38.12,37.94,37.97,43000.0,20.141,20.1887,20.0934,20.1092,43000.0
2009-07-22 10:50:00,37.99,38.17,37.99,38.12,36700.0,20.1198,20.2152,20.1198,20.1887,36700.0
2009-07-22 11:00:00,38.12,38.26,38.05,38.17,12000.0,20.1887,20.2628,20.1516,20.2152,12000.0
2009-07-22 11:10:00,38.18,38.18,38.03,38.04,9500.0,20.2205,20.2205,20.141,20.1463,9500.0
2009-07-22 11:20:00,38.03,38.03,37.96,38.02,7700.0,20.141,20.141,20.1039,20.1357,7700.0
2009-07-22 11:30:00,38.02,38.05,37.96,37.99,12300.0,20.1357,20.1516,20.1039,20.1198,12300.0
2009-07-22 11:40:00,37.97,38.03,37.96,38.0,3900.0,20.1092,20.141,20.1039,20.1251,3900.0
2009-07-22 11:50:00,38.01,38.12,38.01,38.05,21300.0,20.1304,20.1887,20.1304,20.1516,21300.0
2009-07-22 12:00:00,38.06,38.06,38.01,38.04,9400.0,20.1569,20.1569,20.1304,20.1463,9400.0
2009-07-22 12:10:00,38.05,38.15,37.99,38.15,13700.0,20.1516,20.2046,20.1198,20.2046,13700.0
2009-07-22 12:20:00,38.16,38.36,38.16,38.32,29100.0,20.2099,20.3158,20.2099,20.2946,29100.0
2009-07-22 12:30:00,38.33,38.49,38.22,38.45,32600.0,20.2999,20.3846,20.2416,20.3635,32600.0
2009-07-22 12:40:00,38.46,38.61,38.39,38.61,12600.0,20.3687,20.4482,20.3317,20.4482,12600.0
2009-07-22 12:50:00,38.61,38.81,38.6,38.75,19200.0,20.4482,20.5541,20.4429,20.5223,19200.0
2009-07-22 13:00:00,38.76,38.89,38.76,38.85,13400.0,20.5276,20.5965,20.5276,20.5753,13400.0
2009-07-22 13:10:00,38.83,38.98,38.78,38.98,22900.0,20.5647,20.6441,20.5382,20.6441,22900.0
2009-07-22 13:20:00,38.96,38.97,38.69,38.73,16300.0,20.6336,20.6388,20.4906,20.5117,16300.0
2009-07-22 13:30:00,38.72,38.72,38.57,38.67,12100.0,20.5064,20.5064,20.427,20.48,12100.0
2009-07-22 13:40:00,38.67,38.82,38.61,38.81,16400.0,20.48,20.5594,20.4482,20.5541,16400.0
2009-07-22 13:50:00,38.78,38.82,38.7,38.8,9600.0,20.5382,20.5594,20.4959,20.5488,9600.0
2009-07-22 14:00:00,38.8,38.84,38.58,38.59,12900.0,20.5488,20.57,20.4323,20.4376,12900.0
2009-07-22 14:10:00,38.61,38.72,38.61,38.68,8600.0,20.4482,20.5064,20.4482,20.4853,8600.0
2009-07-22 14:20:00,38.69,38.73,38.6,38.71,12200.0,20.4906,20.5117,20.4429,20.5012,12200.0
2009-07-22 14:30:00,38.71,38.75,38.68,38.7,9200.0,20.5012,20.5223,20.4853,20.4959,9200.0
2009-07-22 14:40:00,38.71,38.8,38.71,38.73,10800.0,20.5012,20.5488,20.5012,20.5117,10800.0
2009-07-22 14:50:00,38.72,38.83,38.71,38.83,17500.0,20.5064,20.5647,20.5012,20.5647,17500.0
2009-07-22 15:00:00,38.83,38.88,38.68,38.72,13400.0,20.5647,20.5912,20.4853,20.5064,13400.0
2009-07-22 15:10:00,38.7,38.7,38.45,38.61,23800.0,20.4959,20.4959,20.3635,20.4482,23800.0
2009-07-22 15:20:00,38.6,38.62,38.41,38.5,32800.0,20.4429,20.4535,20.3423,20.3899,32800.0
2009-07-22 15:30:00,38.51,38.53,38.4,38.4,70200.0,20.3952,20.4058,20.337,20.337,70200.0
2009-07-22 15:40:00,38.42,38.48,38.24,38.32,59100.0,20.3476,20.3793,20.2522,20.2946,59100.0
2009-07-22 15:50:00,38.31,38.72,38.31,38.46,119100.0,20.2893,20.5064,20.2893,20.3687,119100.0
2009-07-23 09:30:00,38.31,38.31,38.01,38.16,17600.0,20.2893,20.2893,20.1304,20.2099,17600.0
2009-07-23 09:40:00,38.18,38.37,38.1,38.14,26500.0,20.2205,20.3211,20.1781,20.1993,26500.0
2009-07-23 09:50:00,38.12,38.54,38.08,38.43,17300.0,20.1887,20.4111,20.1675,20.3529,17300.0
2009-07-23 10:00:00,38.46,38.56,38.31,38.51,14100.0,20.3687,20.4217,20.2893,20.3952,14100.0
2009-07-23 10:10:00,38.49,38.7,38.42,38.67,11400.0,20.3846,20.4959,20.3476,20.48,11400.0
2009-07-23 10:20:00,38.7,38.85,38.65,38.85,16700.0,20.4959,20.5753,20.4694,20.5753,16700.0
2009-07-23 10:30:00,38.85,39.19,38.85,39.14,40300.0,20.5753,20.7554,20.5753,20.7289,40300.0
2009-07-23 10:40:00,39.14,39.16,38.75,38.75,30400.0,20.7289,20.7395,20.5223,20.5223,30400.0
2009-07-23 10:50:00,38.75,38.75,38.59,38.72,18400.0,20.5223,20.5223,20.4376,20.5064,18400.0
2009-07-23 11:00:00,38.71,38.78,38.71,38.72,26200.0,20.5012,20.5382,20.5012,20.5064,26200.0
2009-07-23 11:10:00,38.73,38.9,38.73,38.9,32500.0,20.5117,20.6018,20.5117,20.6018,32500.0
2009-07-23 11:20:00,38.93,39.11,38.93,39.09,20500.0,20.6177,20.713,20.6177,20.7024,20500.0
2009-07-23 11:30:00,39.12,39.22,39.05,39.16,18100.0,20.7183,20.7713,20.6812,20.7395,18100.0
2009-07-23 11:40:00,39.17,39.3,39.02,39.14,29200.0,20.7448,20.8136,20.6653,20.7289,29200.0
2009-07-23 11:50:00,39.15,39.33,39.13,39.27,6800.0,20.7342,20.8295,20.7236,20.7977,6800.0
2009-07-23 12:00:00,39.3,39.45,39.3,39.4,10400.0,20.8136,20.8931,20.8136,20.8666,10400.0
2009-07-23 12:10:00,39.37,39.4,39.24,39.29,7000.0,20.8507,20.8666,20.7818,20.8083,7000.0
2009-07-23 12:20:00,39.3,39.36,39.29,39.36,3100.0,20.8136,20.8454,20.8083,20.8454,3100.0
2009-07-23 12:30:00,39.32,39.5,39.32,39.5,7600.0,20.8242,20.9195,20.8242,20.9195,7600.0
2009-07-23 12:40:00,39.48,39.49,39.38,39.46,15300.0,20.909,20.9142,20.856,20.8984,15300.0
2009-07-23 12:50:00,39.45,39.53,39.41,39.48,14400.0,20.8931,20.9354,20.8719,20.909,14400.0
2009-07-23 13:00:00,39.5,39.51,39.44,39.44,8500.0,20.9195,20.9248,20.8878,20.8878,8500.0
2009-07-23 13:10:00,39.43,39.47,39.42,39.44,4600.0,20.8825,20.9037,20.8772,20.8878,4600.0
2009-07-23 13:20:00,39.42,39.44,39.37,39.39,8600.0,20.8772,20.8878,20.8507,20.8613,8600.0
2009-07-23 13:30:00,39.37,39.51,39.36,39.5,9400.0,20.8507,20.9248,20.8454,20.9195,9400.0
2009-07-23 13:40:00,39.51,39.53,39.48,39.5,6000.0,20.9248,20.9354,20.909,20.9195,6000.0
2009-07-23 13:50:00,39.49,39.54,39.39,39.42,10300.0,20.9142,20.9407,20.8613,20.8772,10300.0
2009-07-23 14:00:00,39.39,39.39,39.29,39.29,7500.0,20.8613,20.8613,20.8083,20.8083,7500.0
2009-07-23 14:10:00,39.28,39.44,39.25,39.44,8600.0,20.803,20.8878,20.7871,20.8878,8600.0
2009-07-23 14:20:00,39.43,39.47,39.38,39.45,18000.0,20.8825,20.9037,20.856,20.8931,18000.0
2009-07-23 14:30:00,39.46,39.46,39.31,39.32,14100.0,20.8984,20.8984,20.8189,20.8242,14100.0
2009-07-23 14:40:00,39.33,39.46,39.33,39.46,17500.0,20.8295,20.8984,20.8295,20.8984,17500.0
2009-07-23 14:50:00,39.46,39.49,39.4,39.44,18400.0,20.8984,20.9142,20.8666,20.8878,18400.0
2009-07-23 15:00:00,39.42,39.54,39.41,39.43,14700.0,20.8772,20.9407,20.8719,20.8825,14700.0
2009-07-23 15:10:00,39.45,39.5,39.39,39.45,20300.0,20.8931,20.9195,20.8613,20.8931,20300.0
2009-07-23 15:20:00,39.42,39.47,39.38,39.4,19300.0,20.8772,20.9037,20.856,20.8666,19300.0
2009-07-23 15:30:00,39.4,39.47,39.28,39.43,42900.0,20.8666,20.9037,20.803,20.8825,42900.0
2009-07-23 15:40:00,39.46,39.73,39.38,39.44,84600.0,20.8984,21.0414,20.856,20.8878,84600.0
2009-07-23 15:50:00,39.44,39.48,39.23,39.3,139100.0,20.8878,20.909,20.7765,20.8136,139100.0
2009-07-24 09:30:00,38.95,39.16,38.73,39.1,12700.0,20.6283,20.7395,20.5117,20.7077,12700.0
2009-07-24 09:40:00,39.11,39.29,38.95,38.95,10900.0,20.713,20.8083,20.6283,20.6283,10900.0
2009-07-24 09:50:00,38.93,38.94,38.79,38.92,10500.0,20.6177,20.623,20.5435,20.6124,10500.0
2009-07-24 10:00:00,38.95,39.07,38.77,38.92,20800.0,20.6283,20.6918,20.5329,20.6124,20800.0
2009-07-24 10:10:00,38.91,39.07,38.87,39.06,12500.0,20.6071,20.6918,20.5859,20.6865,12500.0
2009-07-24 10:20:00,39.07,39.25,39.03,39.25,8400.0,20.6918,20.7871,20.6706,20.7871,8400.0
2009-07-24 10:30:00,39.25,39.27,39.12,39.17,10400.0,20.7871,20.7977,20.7183,20.7448,10400.0
2009-07-24 10:40:00,39.18,39.45,39.14,39.45,13400.0,20.7501,20.8931,20.7289,20.8931,13400.0
2009-07-24 10:50:00,39.44,39.44,39.2,39.27,22200.0,20.8878,20.8878,20.7607,20.7977,22200.0
2009-07-24 11:00:00,39.27,39.49,39.26,39.29,13500.0,20.7977,20.9142,20.7924,20.8083,13500.0
2009-07-24 11:10:00,39.31,39.44,39.26,39.42,19100.0,20.8189,20.8878,20.7924,20.8772,19100.0
2009-07-24 11:20:00,39.43,39.47,39.38,39.42,27400.0,20.8825,20.9037,20.856,20.8772,27400.0
2009-07-24 11:30:00,39.42,39.66,39.41,39.65,10900.0,20.8772,21.0043,20.8719,20.999,10900.0
2009-07-24 11:40:00,39.65,39.65,39.54,39.57,15300.0,20.999,20.999,20.9407,20.9566,15300.0
2009-07-24 11:50:00,39.57,39.66,39.56,39.64,13700.0,20.9566,21.0043,20.9513,20.9937,13700.0
2009-07-24 12:00:00,39.65,39.65,39.56,39.56,68500.0,20.999,20.999,20.9513,20.9513,68500.0
2009-07-24 12:10:00,39.55,39.57,39.38,39.38,32600.0,20.946,20.9566,20.856,20.856,32600.0
2009-07-24 12:20:00,39.38,39.44,39.33,39.44,10100.0,20.856,20.8878,20.8295,20.8878,10100.0
2009-07-24 12:30:00,39.43,39.44,39.31,39.31,10200.0,20.8825,20.8878,20.8189,20.8189,10200.0
2009-07-24 12:40:00,39.32,39.38,39.3,39.35,21500.0,20.8242,20.856,20.8136,20.8401,21500.0
2009-07-24 12:50:00,39.35,39.41,39.23,39.31,17200.0,20.8401,20.8719,20.7765,20.8189,17200.0
2009-07-24 13:00:00,39.32,39.35,39.29,39.32,8800.0,20.8242,20.8401,20.8083,20.8242,8800.0
2009-07-24 13:10:00,39.32,39.38,39.31,39.38,12900.0,20.8242,20.856,20.8189,20.856,12900.0
2009-07-24 13:20:00,39.38,39.41,39.34,39.4,10400.0,20.856,20.8719,20.8348,20.8666,10400.0
2009-07-24 13:30:00,39.39,39.61,39.38,39.61,10200.0,20.8613,20.9778,20.856,20.9778,10200.0
2009-07-24 13:40:00,39.64,39.66,39.6,39.62,6300.0,20.9937,21.0043,20.9725,20.9831,6300.0
2009-07-24 13:50:00,39.62,39.69,39.62,39.65,6700.0,20.9831,21.0202,20.9831,20.999,6700.0
2009-07-24 14:00:00,39.66,39.8,39.66,39.77,23100.0,21.0043,21.0784,21.0043,21.0625,23100.0
2009-07-24 14:10:00,39.78,39.82,39.74,39.75,13500.0,21.0678,21.089,21.0466,21.0519,13500.0
2009-07-24 14:20:00,39.75,39.75,39.6,39.72,17100.0,21.0519,21.0519,20.9725,21.0361,17100.0
2009-07-24 14:30:00,39.71,39.83,39.71,39.8,13900.0,21.0308,21.0943,21.0308,21.0784,13900.0
2009-07-24 14:40:00,39.8,39.88,39.8,39.87,15300.0,21.0784,21.1208,21.0784,21.1155,15300.0
2009-07-24 14:50:00,39.86,39.88,39.79,39.87,28700.0,21.1102,21.1208,21.0731,21.1155,28700.0
2009-07-24 15:00:00,39.88,39.92,39.81,39.85,15700.0,21.1208,21.142,21.0837,21.1049,15700.0
2009-07-24 15:10:00,39.84,39.87,39.83,39.85,28900.0,21.0996,21.1155,21.0943,21.1049,28900.0
2009-07-24 15:20:00,39.85,39.93,39.84,39.87,31100.0,21.1049,21.1473,21.0996,21.1155,31100.0
2009-07-24 15:30:00,39.87,39.88,39.78,39.84,36300.0,21.1155,21.1208,21.0678,21.0996,36300.0
2009-07-24 15:40:00,39.84,39.93,39.84,39.93,56700.0,21.0996,21.1473,21.0996,21.1473,56700.0
2009-07-24 15:50:00,39.9,40.0,39.77,39.9,126200.0,21.1314,21.1843,21.0625,21.1314,126200.0
2009-07-27 09:30:00,39.94,39.94,39.1,39.21,69900.0,21.1526,21.1526,20.7077,20.766,69900.0
2009-07-27 09:40:00,39.25,39.67,39.21,39.51,41200.0,20.7871,21.0096,20.766,20.9248,41200.0
2009-07-27 09:50:00,39.47,39.51,39.13,39.2,34900.0,20.9037,20.9248,20.7236,20.7607,34900.0
2009-07-27 10:00:00,39.2,39.72,39.2,39.61,44300.0,20.7607,21.0361,20.7607,20.9778,44300.0
2009-07-27 10:10:00,39.59,39.66,39.33,39.44,28400.0,20.9672,21.0043,20.8295,20.8878,28400.0
2009-07-27 10:20:00,39.44,39.49,39.27,39.28,18200.0,20.8878,20.9142,20.7977,20.803,18200.0
2009-07-27 10:30:00,39.25,39.25,39.01,39.01,40400.0,20.7871,20.7871,20.66,20.66,40400.0
2009-07-27 10:40:00,39.01,39.12,38.98,39.12,29600.0,20.66,20.7183,20.6441,20.7183,29600.0
2009-07-27 10:50:00,39.12,39.12,38.93,39.0,25800.0,20.7183,20.7183,20.6177,20.6547,25800.0
2009-07-27 11:00:00,39.02,39.24,39.0,39.11,16500.0,20.6653,20.7818,20.6547,20.713,16500.0
2009-07-27 11:10:00,39.12,39.26,39.11,39.21,16600.0,20.7183,20.7924,20.713,20.766,16600.0
2009-07-27 11:20:00,39.21,39.21,39.12,39.13,30400.0,20.766,20.766,20.7183,20.7236,30400.0
2009-07-27 11:30:00,39.12,39.12,38.92,38.92,28400.0,20.7183,20.7183,20.6124,20.6124,28400.0
2009-07-27 11:40:00,38.9,39.09,38.88,39.08,31700.0,20.6018,20.7024,20.5912,20.6971,31700.0
2009-07-27 11:50:00,39.06,39.12,38.9,38.9,14100.0,20.6865,20.7183,20.6018,20.6018,14100.0
2009-07-27 12:00:00,38.91,38.92,38.81,38.83,20300.0,20.6071,20.6124,20.5541,20.5647,20300.0
2009-07-27 12:10:00,38.82,38.93,38.78,38.93,39700.0,20.5594,20.6177,20.5382,20.6177,39700.0
2009-07-27 12:20:00,38.96,38.96,38.81,38.83,18700.0,20.6336,20.6336,20.5541,20.5647,18700.0
2009-07-27 12:30:00,38.82,38.83,38.76,38.79,28100.0,20.5594,20.5647,20.5276,20.5435,28100.0
2009-07-27 12:40:00,38.79,38.87,38.72,38.74,27300.0,20.5435,20.5859,20.5064,20.517,27300.0
2009-07-27 12:50:00,38.73,38.79,38.69,38.72,52000.0,20.5117,20.5435,20.4906,20.5064,52000.0
2009-07-27 13:00:00,38.72,38.76,38.71,38.73,65000.0,20.5064,20.5276,20.5012,20.5117,65000.0
2009-07-27 13:10:00,38.74,38.77,38.69,38.72,29700.0,20.517,20.5329,20.4906,20.5064,29700.0
2009-07-27 13:20:00,38.73,38.73,38.64,38.66,23300.0,20.5117,20.5117,20.4641,20.4747,23300.0
2009-07-27 13:30:00,38.66,38.84,38.65,38.81,34500.0,20.4747,20.57,20.4694,20.5541,34500.0
2009-07-27 13:40:00,38.82,38.95,38.82,38.89,25500.0,20.5594,20.6283,20.5594,20.5965,25500.0
2009-07-27 13:50:00,38.89,39.07,38.88,39.02,31700.0,20.5965,20.6918,20.5912,20.6653,31700.0
2009-07-27 14:00:00,39.04,39.09,38.97,39.02,24500.0,20.6759,20.7024,20.6388,20.6653,24500.0
2009-07-27 14:10:00,39.02,39.09,38.99,39.07,25300.0,20.6653,20.7024,20.6494,20.6918,25300.0
2009-07-27 14:20:00,39.07,39.07,38.92,38.95,23200.0,20.6918,20.6918,20.6124,20.6283,23200.0
2009-07-27 14:30:00,38.95,38.99,38.89,38.93,23200.0,20.6283,20.6494,20.5965,20.6177,23200.0
2009-07-27 14:40:00,38.92,39.12,38.87,39.11,33800.0,20.6124,20.7183,20.5859,20.713,33800.0
2009-07-27 14:50:00,39.09,39.11,39.03,39.03,25700.0,20.7024,20.713,20.6706,20.6706,25700.0
2009-07-27 15:00:00,39.03,39.15,38.99,39.05,170400.0,20.6706,20.7342,20.6494,20.6812,170400.0
2009-07-27 15:10:00,39.06,39.06,38.89,38.89,17000.0,20.6865,20.6865,20.5965,20.5965,17000.0
2009-07-27 15:20:00,38.87,38.87,38.75,38.76,37700.0,20.5859,20.5859,20.5223,20.5276,37700.0
2009-07-27 15:30:00,38.75,38.76,38.6,38.69,32000.0,20.5223,20.5276,20.4429,20.4906,32000.0
2009-07-27 15:40:00,38.71,38.81,38.69,38.74,40800.0,20.5012,20.5541,20.4906,20.517,40800.0
2009-07-27 15:50:00,38.74,39.13,38.73,39.09,109700.0,20.517,20.7236,20.5117,20.7024,109700.0
2009-07-28 09:30:00,38.86,39.12,38.64,39.08,12000.0,20.5806,20.7183,20.4641,20.6971,12000.0
2009-07-28 09:40:00,39.1,39.39,39.1,39.39,17300.0,20.7077,20.8613,20.7077,20.8613,17300.0
2009-07-28 09:50:00,39.43,39.45,39.3,39.34,27800.0,20.8825,20.8931,20.8136,20.8348,27800.0
2009-07-28 10:00:00,39.33,39.53,39.24,39.5,47700.0,20.8295,20.9354,20.7818,20.9195,47700.0
2009-07-28 10:10:00,39.5,39.53,39.24,39.33,21600.0,20.9195,20.9354,20.7818,20.8295,21600.0
2009-07-28 10:20:00,39.34,39.5,39.29,39.49,65600.0,20.8348,20.9195,20.8083,20.9142,65600.0
2009-07-28 10:30:00,39.47,39.56,39.44,39.54,18400.0,20.9037,20.9513,20.8878,20.9407,18400.0
2009-07-28 10:40:00,39.54,39.54,39.44,39.48,8600.0,20.9407,20.9407,20.8878,20.909,8600.0
2009-07-28 10:50:00,39.49,39.54,39.49,39.52,16000.0,20.9142,20.9407,20.9142,20.9301,16000.0
2009-07-28 11:00:00,39.53,39.56,39.45,39.46,11300.0,20.9354,20.9513,20.8931,20.8984,11300.0
2009-07-28 11:10:00,39.47,39.56,39.39,39.53,10000.0,20.9037,20.9513,20.8613,20.9354,10000.0
2009-07-28 11:20:00,39.52,39.56,39.42,39.45,14500.0,20.9301,20.9513,20.8772,20.8931,14500.0
2009-07-28 11:30:00,39.46,39.46,39.33,39.41,12200.0,20.8984,20.8984,20.8295,20.8719,12200.0
2009-07-28 11:40:00,39.42,39.56,39.42,39.55,17700.0,20.8772,20.9513,20.8772,20.946,17700.0
2009-07-28 11:50:00,39.52,39.53,39.4,39.43,9500.0,20.9301,20.9354,20.8666,20.8825,9500.0
2009-07-28 12:00:00,39.46,39.47,39.37,39.45,14400.0,20.8984,20.9037,20.8507,20.8931,14400.0
2009-07-28 12:10:00,39.46,39.49,39.46,39.47,5900.0,20.8984,20.9142,20.8984,20.9037,5900.0
2009-07-28 12:20:00,39.46,39.49,39.38,39.49,9300.0,20.8984,20.9142,20.856,20.9142,9300.0
2009-07-28 12:30:00,39.47,39.62,39.43,39.6,9200.0,20.9037,20.9831,20.8825,20.9725,9200.0
2009-07-28 12:40:00,39.58,39.59,39.52,39.54,6300.0,20.9619,20.9672,20.9301,20.9407,6300.0
2009-07-28 12:50:00,39.54,39.54,39.49,39.54,10900.0,20.9407,20.9407,20.9142,20.9407,10900.0
2009-07-28 13:00:00,39.54,39.55,39.5,39.55,15400.0,20.9407,20.946,20.9195,20.946,15400.0
2009-07-28 13:10:00,39.55,39.71,39.55,39.64,7900.0,20.946,21.0308,20.946,20.9937,7900.0
2009-07-28 13:20:00,39.63,39.8,39.61,39.77,16500.0,20.9884,21.0784,20.9778,21.0625,16500.0
2009-07-28 13:30:00,39.79,39.8,39.71,39.74,6900.0,21.0731,21.0784,21.0308,21.0466,6900.0
2009-07-28 13:40:00,39.74,39.76,39.71,39.71,5200.0,21.0466,21.0572,21.0308,21.0308,5200.0
2009-07-28 13:50:00,39.72,39.86,39.69,39.77,17300.0,21.0361,21.1102,21.0202,21.0625,17300.0
2009-07-28 14:00:00,39.77,39.78,39.68,39.78,13300.0,21.0625,21.0678,21.0149,21.0678,13300.0
2009-07-28 14:10:00,39.8,39.8,39.71,39.71,98100.0,21.0784,21.0784,21.0308,21.0308,98100.0
2009-07-28 14:20:00,39.72,39.75,39.7,39.74,16500.0,21.0361,21.0519,21.0255,21.0466,16500.0
2009-07-28 14:30:00,39.72,39.83,39.72,39.8,16700.0,21.0361,21.0943,21.0361,21.0784,16700.0
2009-07-28 14:40:00,39.81,39.82,39.69,39.72,13200.0,21.0837,21.089,21.0202,21.0361,13200.0
2009-07-28 14:50:00,39.71,39.72,39.58,39.6,10900.0,21.0308,21.0361,20.9619,20.9725,10900.0
2009-07-28 15:00:00,39.59,39.72,39.58,39.67,16100.0,20.9672,21.0361,20.9619,21.0096,16100.0
2009-07-28 15:10:00,39.66,39.85,39.65,39.74,15000.0,21.0043,21.1049,20.999,21.0466,15000.0
2009-07-28 15:20:00,39.74,39.84,39.72,39.83,16000.0,21.0466,21.0996,21.0361,21.0943,16000.0
2009-07-28 15:30:00,39.84,39.92,39.77,39.77,29500.0,21.0996,21.142,21.0625,21.0625,29500.0
2009-07-28 15:40:00,39.8,39.96,39.79,39.87,43200.0,21.0784,21.1632,21.0731,21.1155,43200.0
2009-07-28 15:50:00,39.89,39.93,39.61,39.7,82000.0,21.1261,21.1473,20.9778,21.0255,82000.0
2009-07-29 09:30:00,39.46,39.58,39.34,39.45,11600.0,20.8984,20.9619,20.8348,20.8931,11600.0
2009-07-29 09:40:00,39.48,39.48,39.31,39.31,8000.0,20.909,20.909,20.8189,20.8189,8000.0
2009-07-29 09:50:00,39.31,39.51,39.22,39.5,4900.0,20.8189,20.9248,20.7713,20.9195,4900.0
2009-07-29 10:00:00,39.51,39.62,39.31,39.4,23500.0,20.9248,20.9831,20.8189,20.8666,23500.0
2009-07-29 10:10:00,39.4,39.49,39.26,39.26,17600.0,20.8666,20.9142,20.7924,20.7924,17600.0
2009-07-29 10:20:00,39.25,39.35,39.22,39.29,21400.0,20.7871,20.8401,20.7713,20.8083,21400.0
2009-07-29 10:30:00,39.3,39.3,39.14,39.19,26100.0,20.8136,20.8136,20.7289,20.7554,26100.0
2009-07-29 10:40:00,39.19,39.28,39.13,39.23,17100.0,20.7554,20.803,20.7236,20.7765,17100.0
2009-07-29 10:50:00,39.22,39.26,39.02,39.1,14700.0,20.7713,20.7924,20.6653,20.7077,14700.0
2009-07-29 11:00:00,39.1,39.14,39.0,39.06,12900.0,20.7077,20.7289,20.6547,20.6865,12900.0
2009-07-29 11:10:00,39.07,39.11,39.0,39.11,12500.0,20.6918,20.713,20.6547,20.713,12500.0
2009-07-29 11:20:00,39.15,39.23,39.12,39.15,14100.0,20.7342,20.7765,20.7183,20.7342,14100.0
2009-07-29 11:30:00,39.15,39.22,39.12,39.12,12900.0,20.7342,20.7713,20.7183,20.7183,12900.0
2009-07-29 11:40:00,39.1,39.16,39.08,39.11,19200.0,20.7077,20.7395,20.6971,20.713,19200.0
2009-07-29 11:50:00,39.11,39.19,39.0,39.09,12500.0,20.713,20.7554,20.6547,20.7024,12500.0
2009-07-29 12:00:00,39.11,39.14,39.02,39.02,6200.0,20.713,20.7289,20.6653,20.6653,6200.0
2009-07-29 12:10:00,39.02,39.03,38.96,38.96,10200.0,20.6653,20.6706,20.6336,20.6336,10200.0
2009-07-29 12:20:00,38.96,39.02,38.95,39.02,9400.0,20.6336,20.6653,20.6283,20.6653,9400.0
2009-07-29 12:30:00,39.0,39.04,38.98,39.04,7000.0,20.6547,20.6759,20.6441,20.6759,7000.0
2009-07-29 12:40:00,39.04,39.04,38.94,38.95,14400.0,20.6759,20.6759,20.623,20.6283,14400.0
2009-07-29 12:50:00,38.96,39.01,38.89,38.9,13500.0,20.6336,20.66,20.5965,20.6018,13500.0
2009-07-29 13:00:00,38.87,38.9,38.76,38.79,26400.0,20.5859,20.6018,20.5276,20.5435,26400.0
2009-07-29 13:10:00,38.79,38.92,38.75,38.91,21000.0,20.5435,20.6124,20.5223,20.6071,21000.0
2009-07-29 13:20:00,38.87,38.97,38.87,38.94,34400.0,20.5859,20.6388,20.5859,20.623,34400.0
2009-07-29 13:30:00,38.94,39.07,38.89,39.06,29100.0,20.623,20.6918,20.5965,20.6865,29100.0
2009-07-29 13:40:00,39.06,39.1,39.04,39.06,11700.0,20.6865,20.7077,20.6759,20.6865,11700.0
2009-07-29 13:50:00,39.09,39.09,38.95,39.04,15200.0,20.7024,20.7024,20.6283,20.6759,15200.0
2009-07-29 14:00:00,39.04,39.13,38.89,38.95,32300.0,20.6759,20.7236,20.5965,20.6283,32300.0
2009-07-29 14:10:00,38.96,39.0,38.89,38.93,22800.0,20.6336,20.6547,20.5965,20.6177,22800.0
2009-07-29 14:20:00,38.93,39.15,38.91,39.15,21200.0,20.6177,20.7342,20.6071,20.7342,21200.0
2009-07-29 14:30:00,39.16,39.16,39.01,39.04,87000.0,20.7395,20.7395,20.66,20.6759,87000.0
2009-07-29 14:40:00,39.01,39.04,38.89,38.96,34900.0,20.66,20.6759,20.5965,20.6336,34900.0
2009-07-29 14:50:00,38.95,38.99,38.79,38.85,22300.0,20.6283,20.6494,20.5435,20.5753,22300.0
2009-07-29 15:00:00,38.84,39.09,38.83,39.08,32500.0,20.57,20.7024,20.5647,20.6971,32500.0
2009-07-29 15:10:00,39.08,39.17,38.97,39.03,49400.0,20.6971,20.7448,20.6388,20.6706,49400.0
2009-07-29 15:20:00,39.04,39.11,39.0,39.06,45900.0,20.6759,20.713,20.6547,20.6865,45900.0
2009-07-29 15:30:00,39.08,39.2,39.06,39.2,83300.0,20.6971,20.7607,20.6865,20.7607,83300.0
2009-07-29 15:40:00,39.2,39.43,39.16,39.31,79600.0,20.7607,20.8825,20.7395,20.8189,79600.0
2009-07-29 15:50:00,39.31,39.31,38.97,39.05,106500.0,20.8189,20.8189,20.6388,20.6812,106500.0
2009-07-30 09:30:00,39.55,39.86,39.42,39.79,29600.0,20.946,21.1102,20.8772,21.0731,29600.0
2009-07-30 09:40:00,39.8,39.89,39.64,39.78,14600.0,21.0784,21.1261,20.9937,21.0678,14600.0
2009-07-30 09:50:00,39.81,39.98,39.77,39.92,32600.0,21.0837,21.1738,21.0625,21.142,32600.0
2009-07-30 10:00:00,39.92,40.01,39.81,39.91,127500.0,21.142,21.1896,21.0837,21.1367,127500.0
2009-07-30 10:10:00,39.9,39.95,39.41,39.92,104100.0,21.1314,21.1579,20.8719,21.142,104100.0
2009-07-30 10:20:00,39.92,40.25,39.92,40.06,57100.0,21.142,21.3167,21.142,21.2161,57100.0
2009-07-30 10:30:00,40.11,40.5,40.1,40.47,27100.0,21.2426,21.4492,21.2373,21.4333,27100.0
2009-07-30 10:40:00,40.47,40.5,40.36,40.5,18300.0,21.4333,21.4492,21.375,21.4492,18300.0
2009-07-30 10:50:00,40.48,40.88,40.43,40.86,46000.0,21.4386,21.6504,21.4121,21.6398,46000.0
2009-07-30 11:00:00,40.86,40.93,40.49,40.49,37800.0,21.6398,21.6769,21.4439,21.4439,37800.0
2009-07-30 11:10:00,40.49,40.5,40.31,40.46,24900.0,21.4439,21.4492,21.3485,21.428,24900.0
2009-07-30 11:20:00,40.46,40.46,40.27,40.27,6700.0,21.428,21.428,21.3273,21.3273,6700.0
2009-07-30 11:30:00,40.24,40.3,40.18,40.22,16300.0,21.3115,21.3432,21.2797,21.3009,16300.0
2009-07-30 11:40:00,40.25,40.25,40.05,40.18,9700.0,21.3167,21.3167,21.2108,21.2797,9700.0
2009-07-30 11:50:00,40.17,40.17,39.99,40.03,29600.0,21.2744,21.2744,21.1791,21.2002,29600.0
2009-07-30 12:00:00,40.04,40.38,40.04,40.38,41200.0,21.2055,21.3856,21.2055,21.3856,41200.0
2009-07-30 12:10:00,40.38,40.38,40.28,40.34,14900.0,21.3856,21.3856,21.3326,21.3644,14900.0
2009-07-30 12:20:00,40.33,40.38,40.24,40.26,15700.0,21.3591,21.3856,21.3115,21.322,15700.0
2009-07-30 12:30:00,40.29,40.42,40.28,40.36,26800.0,21.3379,21.4068,21.3326,21.375,26800.0
2009-07-30 12:40:00,40.36,40.43,40.29,40.29,8800.0,21.375,21.4121,21.3379,21.3379,8800.0
2009-07-30 12:50:00,40.3,40.39,40.21,40.31,21100.0,21.3432,21.3909,21.2956,21.3485,21100.0
2009-07-30 13:00:00,40.33,40.5,40.32,40.37,27200.0,21.3591,21.4492,21.3538,21.3803,27200.0
2009-07-30 13:10:00,40.4,40.41,40.28,40.3,8100.0,21.3962,21.4015,21.3326,21.3432,8100.0
2009-07-30 13:20:00,40.3,40.47,40.3,40.42,12000.0,21.3432,21.4333,21.3432,21.4068,12000.0
2009-07-30 13:30:00,40.43,40.43,40.31,40.38,17500.0,21.4121,21.4121,21.3485,21.3856,17500.0
2009-07-30 13:40:00,40.38,40.41,40.32,40.32,9900.0,21.3856,21.4015,21.3538,21.3538,9900.0
2009-07-30 13:50:00,40.33,40.47,40.22,40.23,26600.0,21.3591,21.4333,21.3009,21.3062,26600.0
2009-07-30 14:00:00,40.25,40.41,40.25,40.26,17400.0,21.3167,21.4015,21.3167,21.322,17400.0
2009-07-30 14:10:00,40.28,40.28,40.18,40.18,7300.0,21.3326,21.3326,21.2797,21.2797,7300.0
2009-07-30 14:20:00,40.18,40.19,40.07,40.15,28900.0,21.2797,21.285,21.2214,21.2638,28900.0
2009-07-30 14:30:00,40.15,40.19,40.1,40.18,11800.0,21.2638,21.285,21.2373,21.2797,11800.0
2009-07-30 14:40:00,40.2,40.23,40.14,40.2,8600.0,21.2903,21.3062,21.2585,21.2903,8600.0
2009-07-30 14:50:00,40.19,40.29,40.18,40.24,134800.0,21.285,21.3379,21.2797,21.3115,134800.0
2009-07-30 15:00:00,40.24,40.29,40.17,40.18,28800.0,21.3115,21.3379,21.2744,21.2797,28800.0
2009-07-30 15:10:00,40.19,40.19,40.06,40.19,33800.0,21.285,21.285,21.2161,21.285,33800.0
2009-07-30 15:20:00,40.19,40.27,40.06,40.16,29200.0,21.285,21.3273,21.2161,21.2691,29200.0
2009-07-30 15:30:00,40.16,40.16,39.88,39.95,47500.0,21.2691,21.2691,21.1208,21.1579,47500.0
2009-07-30 15:40:00,39.94,39.94,39.71,39.88,89300.0,21.1526,21.1526,21.0308,21.1208,89300.0
2009-07-30 15:50:00,39.88,39.92,39.65,39.8,167200.0,21.1208,21.142,20.999,21.0784,167200.0
2009-07-31 09:30:00,39.75,39.99,39.67,39.94,95600.0,21.0519,21.1791,21.0096,21.1526,95600.0
2009-07-31 09:40:00,39.94,39.95,39.75,39.77,28700.0,21.1526,21.1579,21.0519,21.0625,28700.0
2009-07-31 09:50:00,39.8,39.86,39.73,39.75,23100.0,21.0784,21.1102,21.0414,21.0519,23100.0
2009-07-31 10:00:00,39.75,39.93,39.52,39.89,41100.0,21.0519,21.1473,20.9301,21.1261,41100.0
2009-07-31 10:10:00,39.88,39.94,39.84,39.88,56400.0,21.1208,21.1526,21.0996,21.1208,56400.0
2009-07-31 10:20:00,39.88,39.98,39.85,39.91,28700.0,21.1208,21.1738,21.1049,21.1367,28700.0
2009-07-31 10:30:00,39.89,40.04,39.89,40.02,34600.0,21.1261,21.2055,21.1261,21.1949,34600.0
2009-07-31 10:40:00,40.03,40.13,40.03,40.05,15600.0,21.2002,21.2532,21.2002,21.2108,15600.0
2009-07-31 10:50:00,40.06,40.2,40.0,40.0,13500.0,21.2161,21.2903,21.1843,21.1843,13500.0
2009-07-31 11:00:00,40.01,40.19,40.0,40.19,31500.0,21.1896,21.285,21.1843,21.285,31500.0
2009-07-31 11:10:00,40.19,40.26,40.14,40.16,16300.0,21.285,21.322,21.2585,21.2691,16300.0
2009-07-31 11:20:00,40.15,40.27,40.15,40.17,23600.0,21.2638,21.3273,21.2638,21.2744,23600.0
2009-07-31 11:30:00,40.14,40.18,40.05,40.13,22900.0,21.2585,21.2797,21.2108,21.2532,22900.0
2009-07-31 11:40:00,40.15,40.2,40.1,40.11,22300.0,21.2638,21.2903,21.2373,21.2426,22300.0
2009-07-31 11:50:00,40.11,40.2,40.1,40.15,14100.0,21.2426,21.2903,21.2373,21.2638,14100.0
2009-07-31 12:00:00,40.13,40.29,40.12,40.29,16900.0,21.2532,21.3379,21.2479,21.3379,16900.0
2009-07-31 12:10:00,40.27,40.27,40.21,40.22,8400.0,21.3273,21.3273,21.2956,21.3009,8400.0
2009-07-31 12:20:00,40.22,40.35,40.2,40.28,9900.0,21.3009,21.3697,21.2903,21.3326,9900.0
2009-07-31 12:30:00,40.27,40.28,40.15,40.25,15400.0,21.3273,21.3326,21.2638,21.3167,15400.0
2009-07-31 12:40:00,40.25,40.25,40.2,40.23,6600.0,21.3167,21.3167,21.2903,21.3062,6600.0
2009-07-31 12:50:00,40.23,40.3,40.2,40.28,11700.0,21.3062,21.3432,21.2903,21.3326,11700.0
2009-07-31 13:00:00,40.28,40.32,40.25,40.31,12700.0,21.3326,21.3538,21.3167,21.3485,12700.0
2009-07-31 13:10:00,40.31,40.34,40.29,40.29,9500.0,21.3485,21.3644,21.3379,21.3379,9500.0
2009-07-31 13:20:00,40.29,40.32,40.25,40.31,9400.0,21.3379,21.3538,21.3167,21.3485,9400.0
2009-07-31 13:30:00,40.31,40.4,40.3,40.4,40900.0,21.3485,21.3962,21.3432,21.3962,40900.0
2009-07-31 13:40:00,40.4,40.47,40.39,40.44,16900.0,21.3962,21.4333,21.3909,21.4174,16900.0
2009-07-31 13:50:00,40.45,40.46,40.35,40.36,6400.0,21.4227,21.428,21.3697,21.375,6400.0
2009-07-31 14:00:00,40.37,40.47,40.34,40.47,30200.0,21.3803,21.4333,21.3644,21.4333,30200.0
2009-07-31 14:10:00,40.47,40.7,40.47,40.7,18200.0,21.4333,21.5551,21.4333,21.5551,18200.0
2009-07-31 14:20:00,40.69,40.88,40.69,40.82,37900.0,21.5498,21.6504,21.5498,21.6186,37900.0
2009-07-31 14:30:00,40.81,40.81,40.56,40.58,7900.0,21.6133,21.6133,21.4809,21.4915,7900.0
2009-07-31 14:40:00,40.59,40.7,40.55,40.69,28000.0,21.4968,21.5551,21.4756,21.5498,28000.0
2009-07-31 14:50:00,40.7,40.71,40.59,40.7,17300.0,21.5551,21.5604,21.4968,21.5551,17300.0
2009-07-31 15:00:00,40.73,40.73,40.62,40.64,13300.0,21.571,21.571,21.5127,21.5233,13300.0
2009-07-31 15:10:00,40.63,40.66,40.57,40.58,19600.0,21.518,21.5339,21.4862,21.4915,19600.0
2009-07-31 15:20:00,40.57,40.69,40.56,40.63,20600.0,21.4862,21.5498,21.4809,21.518,20600.0
2009-07-31 15:30:00,40.62,40.63,40.5,40.54,30100.0,21.5127,21.518,21.4492,21.4703,30100.0
2009-07-31 15:40:00,40.53,40.67,40.44,40.6,52100.0,21.465,21.5392,21.4174,21.5021,52100.0
2009-07-31 15:50:00,40.56,40.74,40.46,40.56,64000.0,21.4809,21.5763,21.428,21.4809,64000.0
2009-08-03 09:30:00,41.07,41.26,40.89,40.96,52300.0,21.751,21.8517,21.6557,21.6928,52300.0
2009-08-03 09:40:00,40.95,41.08,40.78,40.79,27000.0,21.6875,21.7563,21.5974,21.6027,27000.0
2009-08-03 09:50:00,40.77,40.85,40.7,40.8,17100.0,21.5921,21.6345,21.5551,21.608,17100.0
2009-08-03 10:00:00,40.8,40.9,40.52,40.53,25400.0,21.608,21.661,21.4597,21.465,25400.0
2009-08-03 10:10:00,40.51,40.91,40.5,40.85,39700.0,21.4544,21.6663,21.4492,21.6345,39700.0
2009-08-03 10:20:00,40.85,40.93,40.76,40.85,15000.0,21.6345,21.6769,21.5868,21.6345,15000.0
2009-08-03 10:30:00,40.84,41.01,40.72,40.72,22200.0,21.6292,21.7193,21.5657,21.5657,22200.0
2009-08-03 10:40:00,40.74,40.82,40.57,40.82,35100.0,21.5763,21.6186,21.4862,21.6186,35100.0
2009-08-03 10:50:00,40.84,40.84,40.7,40.71,35800.0,21.6292,21.6292,21.5551,21.5604,35800.0
2009-08-03 11:00:00,40.75,40.78,40.7,40.78,12000.0,21.5816,21.5974,21.5551,21.5974,12000.0
2009-08-03 11:10:00,40.79,40.79,40.6,40.66,14100.0,21.6027,21.6027,21.5021,21.5339,14100.0
2009-08-03 11:20:00,40.69,40.94,40.69,40.8,14200.0,21.5498,21.6822,21.5498,21.608,14200.0
2009-08-03 11:30:00,40.8,40.99,40.8,40.97,81600.0,21.608,21.7087,21.608,21.6981,81600.0
2009-08-03 11:40:00,40.98,41.02,40.94,40.97,5800.0,21.7034,21.7245,21.6822,21.6981,5800.0
2009-08-03 11:50:00,40.95,40.98,40.93,40.95,4000.0,21.6875,21.7034,21.6769,21.6875,4000.0
2009-08-03 12:00:00,40.96,41.02,40.95,40.99,12800.0,21.6928,21.7245,21.6875,21.7087,12800.0
2009-08-03 12:10:00,41.0,41.07,40.99,41.05,51800.0,21.714,21.751,21.7087,21.7404,51800.0
2009-08-03 12:20:00,41.05,41.09,41.01,41.08,5800.0,21.7404,21.7616,21.7193,21.7563,5800.0
2009-08-03 12:30:00,41.08,41.13,40.98,41.03,13000.0,21.7563,21.7828,21.7034,21.7298,13000.0
2009-08-03 12:40:00,41.04,41.1,41.01,41.08,6700.0,21.7351,21.7669,21.7193,21.7563,6700.0
2009-08-03 12:50:00,41.09,41.17,41.08,41.13,7800.0,21.7616,21.804,21.7563,21.7828,7800.0
2009-08-03 13:00:00,41.14,41.24,41.13,41.14,12600.0,21.7881,21.8411,21.7828,21.7881,12600.0
2009-08-03 13:10:00,41.16,41.16,41.09,41.16,13800.0,21.7987,21.7987,21.7616,21.7987,13800.0
2009-08-03 13:20:00,41.17,41.22,41.15,41.15,7800.0,21.804,21.8305,21.7934,21.7934,7800.0
2009-08-03 13:30:00,41.14,41.16,41.08,41.09,12900.0,21.7881,21.7987,21.7563,21.7616,12900.0
2009-08-03 13:40:00,41.1,41.15,41.1,41.13,6200.0,21.7669,21.7934,21.7669,21.7828,6200.0
2009-08-03 13:50:00,41.13,41.26,41.1,41.25,14000.0,21.7828,21.8517,21.7669,21.8464,14000.0
2009-08-03 14:00:00,41.26,41.34,41.24,41.3,10400.0,21.8517,21.894,21.8411,21.8728,10400.0
2009-08-03 14:10:00,41.33,41.41,41.3,41.38,9200.0,21.8887,21.9311,21.8728,21.9152,9200.0
2009-08-03 14:20:00,41.39,41.42,41.35,41.37,8300.0,21.9205,21.9364,21.8993,21.9099,8300.0
2009-08-03 14:30:00,41.38,41.44,41.32,41.43,12200.0,21.9152,21.947,21.8834,21.9417,12200.0
2009-08-03 14:40:00,41.44,41.49,41.41,41.42,10000.0,21.947,21.9735,21.9311,21.9364,10000.0
2009-08-03 14:50:00,41.41,41.42,41.32,41.37,9500.0,21.9311,21.9364,21.8834,21.9099,9500.0
2009-08-03 15:00:00,41.36,41.41,41.28,41.28,32600.0,21.9046,21.9311,21.8622,21.8622,32600.0
2009-08-03 15:10:00,41.3,41.3,41.16,41.17,13500.0,21.8728,21.8728,21.7987,21.804,13500.0
2009-08-03 15:20:00,41.17,41.22,41.12,41.22,31400.0,21.804,21.8305,21.7775,21.8305,31400.0
2009-08-03 15:30:00,41.21,41.25,41.1,41.1,24800.0,21.8252,21.8464,21.7669,21.7669,24800.0
2009-08-03 15:40:00,41.12,41.21,41.07,41.2,37100.0,21.7775,21.8252,21.751,21.8199,37100.0
2009-08-03 15:50:00,41.19,41.35,41.15,41.34,156500.0,21.8146,21.8993,21.7934,21.894,156500.0
2009-08-04 09:30:00,40.27,40.67,40.0,40.26,196100.0,21.3273,21.5392,21.1843,21.322,196100.0
2009-08-04 09:40:00,40.24,40.33,40.07,40.11,77600.0,21.3115,21.3591,21.2214,21.2426,77600.0
2009-08-04 09:50:00,40.09,40.28,40.0,40.28,94800.0,21.232,21.3326,21.1843,21.3326,94800.0
2009-08-04 10:00:00,40.28,40.61,40.28,40.35,43000.0,21.3326,21.5074,21.3326,21.3697,43000.0
2009-08-04 10:10:00,40.35,40.58,40.32,40.37,47000.0,21.3697,21.4915,21.3538,21.3803,47000.0
2009-08-04 10:20:00,40.36,40.36,40.15,40.29,56300.0,21.375,21.375,21.2638,21.3379,56300.0
2009-08-04 10:30:00,40.3,40.37,40.25,40.26,33800.0,21.3432,21.3803,21.3167,21.322,33800.0
2009-08-04 10:40:00,40.25,40.41,40.25,40.4,22300.0,21.3167,21.4015,21.3167,21.3962,22300.0
2009-08-04 10:50:00,40.4,40.53,40.33,40.52,57900.0,21.3962,21.465,21.3591,21.4597,57900.0
2009-08-04 11:00:00,40.53,40.81,40.5,40.74,34300.0,21.465,21.6133,21.4492,21.5763,34300.0
2009-08-04 11:10:00,40.75,41.22,40.74,41.22,54600.0,21.5816,21.8305,21.5763,21.8305,54600.0
2009-08-04 11:20:00,41.22,41.3,41.09,41.11,30300.0,21.8305,21.8728,21.7616,21.7722,30300.0
2009-08-04 11:30:00,41.11,41.4,41.11,41.4,73300.0,21.7722,21.9258,21.7722,21.9258,73300.0
2009-08-04 11:40:00,41.4,41.73,41.39,41.65,56200.0,21.9258,22.1006,21.9205,22.0582,56200.0
2009-08-04 11:50:00,41.65,41.9,41.61,41.81,31300.0,22.0582,22.1906,22.037,22.1429,31300.0
2009-08-04 12:00:00,41.82,41.93,41.8,41.93,30400.0,22.1482,22.2065,22.1376,22.2065,30400.0
2009-08-04 12:10:00,41.93,42.0,41.86,41.88,86900.0,22.2065,22.2436,22.1694,22.18,86900.0
2009-08-04 12:20:00,41.88,42.4,41.88,42.32,28800.0,22.18,22.4554,22.18,22.413,28800.0
2009-08-04 12:30:00,42.32,42.32,41.98,42.03,33400.0,22.413,22.413,22.233,22.2595,33400.0
2009-08-04 12:40:00,42.04,42.16,41.96,42.12,18700.0,22.2647,22.3283,22.2224,22.3071,18700.0
2009-08-04 12:50:00,42.13,42.38,42.07,42.34,32300.0,22.3124,22.4448,22.2806,22.4236,32300.0
2009-08-04 13:00:00,42.34,42.49,42.33,42.49,77000.0,22.4236,22.5031,22.4183,22.5031,77000.0
2009-08-04 13:10:00,42.49,42.67,42.46,42.47,39800.0,22.5031,22.5984,22.4872,22.4925,39800.0
2009-08-04 13:20:00,42.47,42.6,42.44,42.53,48300.0,22.4925,22.5613,22.4766,22.5243,48300.0
2009-08-04 13:30:00,42.53,42.67,42.49,42.55,41300.0,22.5243,22.5984,22.5031,22.5348,41300.0
2009-08-04 13:40:00,42.55,42.61,42.21,42.21,41200.0,22.5348,22.5666,22.3548,22.3548,41200.0
2009-08-04 13:50:00,42.24,42.3,41.83,41.92,58700.0,22.3707,22.4024,22.1535,22.2012,58700.0
2009-08-04 14:00:00,41.92,42.0,41.89,41.96,39100.0,22.2012,22.2436,22.1853,22.2224,39100.0
2009-08-04 14:10:00,41.97,42.01,41.95,41.99,33600.0,22.2277,22.2489,22.2171,22.2383,33600.0
2009-08-04 14:20:00,41.98,42.24,41.98,42.21,51500.0,22.233,22.3707,22.233,22.3548,51500.0
2009-08-04 14:30:00,42.21,42.23,42.14,42.23,24400.0,22.3548,22.3654,22.3177,22.3654,24400.0
2009-08-04 14:40:00,42.23,42.26,42.16,42.16,31400.0,22.3654,22.3813,22.3283,22.3283,31400.0
2009-08-04 14:50:00,42.17,42.18,41.97,42.0,55000.0,22.3336,22.3389,22.2277,22.2436,55000.0
2009-08-04 15:00:00,42.01,42.1,41.96,42.08,44800.0,22.2489,22.2965,22.2224,22.2859,44800.0
2009-08-04 15:10:00,42.09,42.1,42.0,42.04,24600.0,22.2912,22.2965,22.2436,22.2647,24600.0
2009-08-04 15:20:00,42.06,42.1,42.0,42.01,35800.0,22.2753,22.2965,22.2436,22.2489,35800.0
2009-08-04 15:30:00,42.01,42.03,41.87,41.94,53700.0,22.2489,22.2595,22.1747,22.2118,53700.0
2009-08-04 15:40:00,41.94,42.09,41.91,42.05,93800.0,22.2118,22.2912,22.1959,22.27,93800.0
2009-08-04 15:50:00,42.04,42.32,42.04,42.19,139700.0,22.2647,22.413,22.2647,22.3442,139700.0
2009-08-05 09:30:00,42.37,42.61,42.37,42.61,96900.0,22.4395,22.5666,22.4395,22.5666,96900.0
2009-08-05 09:40:00,42.61,43.02,42.52,42.79,52800.0,22.5666,22.7838,22.519,22.662,52800.0
2009-08-05 09:50:00,42.79,42.9,42.6,42.8,45400.0,22.662,22.7202,22.5613,22.6673,45400.0
2009-08-05 10:00:00,42.82,42.84,42.48,42.57,99600.0,22.6778,22.6884,22.4978,22.5454,99600.0
2009-08-05 10:10:00,42.57,42.57,42.28,42.28,63900.0,22.5454,22.5454,22.3919,22.3919,63900.0
2009-08-05 10:20:00,42.28,42.54,42.14,42.44,62600.0,22.3919,22.5296,22.3177,22.4766,62600.0
2009-08-05 10:30:00,42.44,42.46,42.32,42.37,30600.0,22.4766,22.4872,22.413,22.4395,30600.0
2009-08-05 10:40:00,42.37,42.52,42.36,42.44,70900.0,22.4395,22.519,22.4342,22.4766,70900.0
2009-08-05 10:50:00,42.44,42.5,42.29,42.4,33100.0,22.4766,22.5084,22.3972,22.4554,33100.0
2009-08-05 11:00:00,42.4,42.51,42.35,42.46,31200.0,22.4554,22.5137,22.4289,22.4872,31200.0
2009-08-05 11:10:00,42.47,42.59,42.46,42.58,32000.0,22.4925,22.556,22.4872,22.5507,32000.0
2009-08-05 11:20:00,42.58,42.77,42.5,42.76,111700.0,22.5507,22.6514,22.5084,22.6461,111700.0
2009-08-05 11:30:00,42.76,42.78,42.53,42.58,32400.0,22.6461,22.6567,22.5243,22.5507,32400.0
2009-08-05 11:40:00,42.58,42.73,42.58,42.72,15300.0,22.5507,22.6302,22.5507,22.6249,15300.0
2009-08-05 11:50:00,42.72,42.75,42.58,42.59,76300.0,22.6249,22.6408,22.5507,22.556,76300.0
2009-08-05 12:00:00,42.59,42.6,42.55,42.55,16900.0,22.556,22.5613,22.5348,22.5348,16900.0
2009-08-05 12:10:00,42.55,42.74,42.55,42.72,21600.0,22.5348,22.6355,22.5348,22.6249,21600.0
2009-08-05 12:20:00,42.71,42.9,42.71,42.89,110000.0,22.6196,22.7202,22.6196,22.7149,110000.0
2009-08-05 12:30:00,42.87,42.98,42.86,42.86,23000.0,22.7043,22.7626,22.699,22.699,23000.0
2009-08-05 12:40:00,42.86,43.06,42.86,43.04,24300.0,22.699,22.8049,22.699,22.7944,24300.0
2009-08-05 12:50:00,43.04,43.1,42.93,42.93,25500.0,22.7944,22.8261,22.7361,22.7361,25500.0
2009-08-05 13:00:00,42.93,43.08,42.82,42.88,23300.0,22.7361,22.8155,22.6778,22.7096,23300.0
2009-08-05 13:10:00,42.88,43.1,42.88,43.06,14400.0,22.7096,22.8261,22.7096,22.8049,14400.0
2009-08-05 13:20:00,43.06,43.12,42.92,43.09,35500.0,22.8049,22.8367,22.7308,22.8208,35500.0
2009-08-05 13:30:00,43.09,43.11,42.93,42.95,36600.0,22.8208,22.8314,22.7361,22.7467,36600.0
2009-08-05 13:40:00,42.95,43.01,42.83,42.9,48200.0,22.7467,22.7785,22.6831,22.7202,48200.0
2009-08-05 13:50:00,42.88,43.0,42.85,42.97,21700.0,22.7096,22.7732,22.6937,22.7573,21700.0
2009-08-05 14:00:00,42.98,43.0,42.94,43.0,52100.0,22.7626,22.7732,22.7414,22.7732,52100.0
2009-08-05 14:10:00,42.99,43.03,42.97,42.99,88200.0,22.7679,22.7891,22.7573,22.7679,88200.0
2009-08-05 14:20:00,42.99,43.05,42.97,43.0,50400.0,22.7679,22.7997,22.7573,22.7732,50400.0
2009-08-05 14:30:00,43.0,43.22,42.98,43.22,41800.0,22.7732,22.8897,22.7626,22.8897,41800.0
2009-08-05 14:40:00,43.22,43.75,43.2,43.75,51000.0,22.8897,23.1704,22.8791,23.1704,51000.0
2009-08-05 14:50:00,43.75,43.89,43.7,43.89,34100.0,23.1704,23.2445,23.1439,23.2445,34100.0
2009-08-05 15:00:00,43.89,44.0,43.85,43.9,64600.0,23.2445,23.3028,23.2233,23.2498,64600.0
2009-08-05 15:10:00,43.89,43.99,43.83,43.83,66300.0,23.2445,23.2975,23.2127,23.2127,66300.0
2009-08-05 15:20:00,43.83,44.0,43.75,43.99,61300.0,23.2127,23.3028,23.1704,23.2975,61300.0
2009-08-05 15:30:00,43.99,44.0,43.83,43.98,100900.0,23.2975,23.3028,23.2127,23.2922,100900.0
2009-08-05 15:40:00,43.98,44.08,43.83,43.88,140900.0,23.2922,23.3452,23.2127,23.2392,140900.0
2009-08-05 15:50:00,43.88,44.23,43.88,44.14,198900.0,23.2392,23.4246,23.2392,23.3769,198900.0
2009-08-06 09:30:00,44.49,45.88,44.34,44.86,67800.0,23.5623,24.2984,23.4828,23.7582,67800.0
2009-08-06 09:40:00,44.96,45.62,44.87,44.92,86000.0,23.8112,24.1607,23.7635,23.79,86000.0
2009-08-06 09:50:00,44.91,45.05,44.5,44.55,70900.0,23.7847,23.8589,23.5676,23.5941,70900.0
2009-08-06 10:00:00,44.51,44.68,44.19,44.48,95000.0,23.5729,23.6629,23.4034,23.557,95000.0
2009-08-06 10:10:00,44.47,44.53,43.78,44.03,74800.0,23.5517,23.5835,23.1863,23.3187,74800.0
2009-08-06 10:20:00,44.04,44.45,43.83,44.4,71400.0,23.324,23.5411,23.2127,23.5146,71400.0
2009-08-06 10:30:00,44.41,44.71,44.26,44.7,58800.0,23.5199,23.6788,23.4405,23.6735,58800.0
2009-08-06 10:40:00,44.67,45.08,44.59,44.96,40500.0,23.6576,23.8748,23.6153,23.8112,40500.0
2009-08-06 10:50:00,44.93,44.98,44.6,44.69,39100.0,23.7953,23.8218,23.6205,23.6682,39100.0
2009-08-06 11:00:00,44.64,44.78,44.53,44.64,107100.0,23.6417,23.7159,23.5835,23.6417,107100.0
2009-08-06 11:10:00,44.65,44.79,44.58,44.58,42700.0,23.647,23.7212,23.61,23.61,42700.0
2009-08-06 11:20:00,44.6,44.76,44.51,44.75,29000.0,23.6205,23.7053,23.5729,23.7,29000.0
2009-08-06 11:30:00,44.75,44.86,44.54,44.63,27200.0,23.7,23.7582,23.5888,23.6364,27200.0
2009-08-06 11:40:00,44.63,44.8,44.62,44.79,15400.0,23.6364,23.7265,23.6311,23.7212,15400.0
2009-08-06 11:50:00,44.78,44.78,44.56,44.56,21800.0,23.7159,23.7159,23.5994,23.5994,21800.0
2009-08-06 12:00:00,44.58,44.58,44.22,44.26,31900.0,23.61,23.61,23.4193,23.4405,31900.0
2009-08-06 12:10:00,44.26,44.41,44.16,44.38,54700.0,23.4405,23.5199,23.3875,23.504,54700.0
2009-08-06 12:20:00,44.39,44.47,44.27,44.37,26200.0,23.5093,23.5517,23.4458,23.4987,26200.0
2009-08-06 12:30:00,44.36,44.55,44.36,44.51,20400.0,23.4934,23.5941,23.4934,23.5729,20400.0
2009-08-06 12:40:00,44.5,44.65,44.5,44.56,37800.0,23.5676,23.647,23.5676,23.5994,37800.0
2009-08-06 12:50:00,44.57,44.58,44.38,44.52,44600.0,23.6047,23.61,23.504,23.5782,44600.0
2009-08-06 13:00:00,44.54,44.56,44.46,44.53,24500.0,23.5888,23.5994,23.5464,23.5835,24500.0
2009-08-06 13:10:00,44.55,44.76,44.52,44.7,18200.0,23.5941,23.7053,23.5782,23.6735,18200.0
2009-08-06 13:20:00,44.71,44.71,44.49,44.52,42600.0,23.6788,23.6788,23.5623,23.5782,42600.0
2009-08-06 13:30:00,44.53,44.63,44.37,44.44,50600.0,23.5835,23.6364,23.4987,23.5358,50600.0
2009-08-06 13:40:00,44.44,44.44,43.91,43.95,79700.0,23.5358,23.5358,23.2551,23.2763,79700.0
2009-08-06 13:50:00,43.94,44.07,43.88,44.0,36500.0,23.271,23.3399,23.2392,23.3028,36500.0
2009-08-06 14:00:00,43.99,43.99,43.47,43.61,64100.0,23.2975,23.2975,23.0221,23.0962,64100.0
2009-08-06 14:10:00,43.6,43.8,43.56,43.75,41000.0,23.0909,23.1969,23.0698,23.1704,41000.0
2009-08-06 14:20:00,43.76,43.9,43.63,43.75,46500.0,23.1757,23.2498,23.1068,23.1704,46500.0
2009-08-06 14:30:00,43.76,43.9,43.69,43.9,44500.0,23.1757,23.2498,23.1386,23.2498,44500.0
2009-08-06 14:40:00,43.9,43.97,43.78,43.97,52000.0,23.2498,23.2869,23.1863,23.2869,52000.0
2009-08-06 14:50:00,43.96,44.15,43.91,44.06,44700.0,23.2816,23.3822,23.2551,23.3346,44700.0
2009-08-06 15:00:00,44.02,44.18,43.93,44.17,52800.0,23.3134,23.3981,23.2657,23.3928,52800.0
2009-08-06 15:10:00,44.2,44.35,43.99,44.26,58300.0,23.4087,23.4881,23.2975,23.4405,58300.0
2009-08-06 15:20:00,44.29,44.39,44.21,44.25,50400.0,23.4564,23.5093,23.414,23.4352,50400.0
2009-08-06 15:30:00,44.26,44.36,44.08,44.27,109800.0,23.4405,23.4934,23.3452,23.4458,109800.0
2009-08-06 15:40:00,44.26,44.52,44.15,44.18,182000.0,23.4405,23.5782,23.3822,23.3981,182000.0
2009-08-06 15:50:00,44.17,44.23,43.97,44.0,199000.0,23.3928,23.4246,23.2869,23.3028,199000.0
2009-08-07 09:30:00,44.04,44.46,44.01,44.13,42200.0,23.324,23.5464,23.3081,23.3716,42200.0
2009-08-07 09:40:00,44.11,44.95,44.11,44.95,49300.0,23.361,23.8059,23.361,23.8059,49300.0
2009-08-07 09:50:00,44.95,45.03,44.59,44.62,41800.0,23.8059,23.8483,23.6153,23.6311,41800.0
2009-08-07 10:00:00,44.64,44.64,44.28,44.47,77100.0,23.6417,23.6417,23.4511,23.5517,77100.0
2009-08-07 10:10:00,44.49,44.62,44.43,44.52,31900.0,23.5623,23.6311,23.5305,23.5782,31900.0
2009-08-07 10:20:00,44.58,44.76,44.47,44.7,33200.0,23.61,23.7053,23.5517,23.6735,33200.0
2009-08-07 10:30:00,44.69,44.96,44.64,44.93,43200.0,23.6682,23.8112,23.6417,23.7953,43200.0
2009-08-07 10:40:00,44.92,45.17,44.74,45.15,32300.0,23.79,23.9224,23.6947,23.9118,32300.0
2009-08-07 10:50:00,45.15,45.5,45.08,45.23,26000.0,23.9118,24.0972,23.8748,23.9542,26000.0
2009-08-07 11:00:00,45.24,45.5,45.18,45.28,44100.0,23.9595,24.0972,23.9277,23.9807,44100.0
2009-08-07 11:10:00,45.3,45.65,45.3,45.5,32900.0,23.9913,24.1766,23.9913,24.0972,32900.0
2009-08-07 11:20:00,45.53,45.72,45.5,45.64,16300.0,24.1131,24.2137,24.0972,24.1713,16300.0
2009-08-07 11:30:00,45.64,45.88,45.6,45.84,24700.0,24.1713,24.2984,24.1502,24.2773,24700.0
2009-08-07 11:40:00,45.84,45.89,45.57,45.89,32600.0,24.2773,24.3037,24.1343,24.3037,32600.0
2009-08-07 11:50:00,45.88,46.24,45.86,46.13,29700.0,24.2984,24.4891,24.2879,24.4308,29700.0
2009-08-07 12:00:00,46.12,46.14,45.99,46.01,25100.0,24.4256,24.4361,24.3567,24.3673,25100.0
2009-08-07 12:10:00,46.01,46.03,45.9,45.95,19300.0,24.3673,24.3779,24.309,24.3355,19300.0
2009-08-07 12:20:00,45.95,46.06,45.92,45.95,17300.0,24.3355,24.3938,24.3196,24.3355,17300.0
2009-08-07 12:30:00,45.97,46.03,45.92,45.99,15000.0,24.3461,24.3779,24.3196,24.3567,15000.0
2009-08-07 12:40:00,46.0,46.17,45.96,46.1,36000.0,24.362,24.452,24.3408,24.415,36000.0
2009-08-07 12:50:00,46.09,46.2,46.05,46.18,28000.0,24.4097,24.4679,24.3885,24.4573,28000.0
2009-08-07 13:00:00,46.17,46.44,46.16,46.38,24300.0,24.452,24.595,24.4467,24.5633,24300.0
2009-08-07 13:10:00,46.37,46.54,46.37,46.47,19200.0,24.558,24.648,24.558,24.6109,19200.0
2009-08-07 13:20:00,46.49,46.82,46.49,46.79,44800.0,24.6215,24.7963,24.6215,24.7804,44800.0
2009-08-07 13:30:00,46.78,46.96,46.7,46.86,22300.0,24.7751,24.8704,24.7327,24.8175,22300.0
2009-08-07 13:40:00,46.89,46.89,46.66,46.67,17900.0,24.8334,24.8334,24.7115,24.7168,17900.0
2009-08-07 13:50:00,46.67,46.67,46.54,46.65,13700.0,24.7168,24.7168,24.648,24.7062,13700.0
2009-08-07 14:00:00,46.66,46.76,46.63,46.65,38900.0,24.7115,24.7645,24.6957,24.7062,38900.0
2009-08-07 14:10:00,46.66,46.68,46.42,46.42,30100.0,24.7115,24.7221,24.5844,24.5844,30100.0
2009-08-07 14:20:00,46.41,46.5,46.23,46.28,39500.0,24.5791,24.6268,24.4838,24.5103,39500.0
2009-08-07 14:30:00,46.3,46.34,46.1,46.11,36200.0,24.5209,24.5421,24.415,24.4203,36200.0
2009-08-07 14:40:00,46.11,46.16,45.91,45.92,32500.0,24.4203,24.4467,24.3143,24.3196,32500.0
2009-08-07 14:50:00,45.92,46.07,45.91,46.06,20900.0,24.3196,24.3991,24.3143,24.3938,20900.0
2009-08-07 15:00:00,46.06,46.08,45.53,45.65,64200.0,24.3938,24.4044,24.1131,24.1766,64200.0
2009-08-07 15:10:00,45.66,45.77,45.56,45.68,34800.0,24.1819,24.2402,24.129,24.1925,34800.0
2009-08-07 15:20:00,45.68,45.92,45.51,45.84,47500.0,24.1925,24.3196,24.1025,24.2773,47500.0
2009-08-07 15:30:00,45.84,46.06,45.79,45.84,59900.0,24.2773,24.3938,24.2508,24.2773,59900.0
2009-08-07 15:40:00,45.86,46.12,45.86,45.98,111600.0,24.2879,24.4256,24.2879,24.3514,111600.0
2009-08-07 15:50:00,45.99,46.14,45.86,45.88,169300.0,24.3567,24.4361,24.2879,24.2984,169300.0
2009-08-10 09:30:00,45.77,45.9,44.96,44.96,45200.0,24.2402,24.309,23.8112,23.8112,45200.0
2009-08-10 09:40:00,44.99,45.42,44.79,45.01,94400.0,23.8271,24.0548,23.7212,23.8377,94400.0
2009-08-10 09:50:00,45.02,45.25,44.82,45.09,38100.0,23.843,23.9648,23.7371,23.8801,38100.0
2009-08-10 10:00:00,45.1,45.11,44.78,44.93,50300.0,23.8854,23.8906,23.7159,23.7953,50300.0
2009-08-10 10:10:00,44.89,45.17,44.85,45.0,34100.0,23.7741,23.9224,23.7529,23.8324,34100.0
2009-08-10 10:20:00,44.96,45.21,44.88,45.18,33500.0,23.8112,23.9436,23.7688,23.9277,33500.0
2009-08-10 10:30:00,45.19,45.19,44.85,45.04,34100.0,23.933,23.933,23.7529,23.8536,34100.0
2009-08-10 10:40:00,45.04,45.04,44.89,44.97,82800.0,23.8536,23.8536,23.7741,23.8165,82800.0
2009-08-10 10:50:00,44.94,45.13,44.92,45.11,25400.0,23.8006,23.9012,23.79,23.8906,25400.0
2009-08-10 11:00:00,45.1,45.29,45.06,45.2,29300.0,23.8854,23.986,23.8642,23.9383,29300.0
2009-08-10 11:10:00,45.25,45.3,45.12,45.23,14800.0,23.9648,23.9913,23.8959,23.9542,14800.0
2009-08-10 11:20:00,45.27,45.49,45.27,45.4,18300.0,23.9754,24.0919,23.9754,24.0442,18300.0
2009-08-10 11:30:00,45.41,45.42,45.28,45.38,23400.0,24.0495,24.0548,23.9807,24.0336,23400.0
2009-08-10 11:40:00,45.46,45.56,45.38,45.39,24900.0,24.076,24.129,24.0336,24.0389,24900.0
2009-08-10 11:50:00,45.42,45.48,45.33,45.42,45900.0,24.0548,24.0866,24.0072,24.0548,45900.0
2009-08-10 12:00:00,45.42,45.58,45.42,45.58,49600.0,24.0548,24.1396,24.0548,24.1396,49600.0
2009-08-10 12:10:00,45.62,45.73,45.61,45.65,18300.0,24.1607,24.219,24.1555,24.1766,18300.0
2009-08-10 12:20:00,45.65,45.66,45.33,45.4,17900.0,24.1766,24.1819,24.0072,24.0442,17900.0
2009-08-10 12:30:00,45.4,45.49,45.36,45.48,16900.0,24.0442,24.0919,24.023,24.0866,16900.0
2009-08-10 12:40:00,45.46,45.5,45.32,45.41,18800.0,24.076,24.0972,24.0019,24.0495,18800.0
2009-08-10 12:50:00,45.41,45.45,45.37,45.4,20500.0,24.0495,24.0707,24.0283,24.0442,20500.0
2009-08-10 13:00:00,45.32,45.33,45.08,45.11,19200.0,24.0019,24.0072,23.8748,23.8906,19200.0
2009-08-10 13:10:00,45.1,45.24,44.93,45.01,21700.0,23.8854,23.9595,23.7953,23.8377,21700.0
2009-08-10 13:20:00,45.0,45.08,44.81,44.95,30900.0,23.8324,23.8748,23.7318,23.8059,30900.0
2009-08-10 13:30:00,44.92,45.14,44.79,44.92,16200.0,23.79,23.9065,23.7212,23.79,16200.0
2009-08-10 13:40:00,44.95,45.13,44.93,44.98,22700.0,23.8059,23.9012,23.7953,23.8218,22700.0
2009-08-10 13:50:00,44.96,45.04,44.91,44.92,13500.0,23.8112,23.8536,23.7847,23.79,13500.0
2009-08-10 14:00:00,44.87,44.93,44.79,44.86,18700.0,23.7635,23.7953,23.7212,23.7582,18700.0
2009-08-10 14:10:00,44.86,44.87,44.51,44.52,25300.0,23.7582,23.7635,23.5729,23.5782,25300.0
2009-08-10 14:20:00,44.52,44.62,44.51,44.57,34200.0,23.5782,23.6311,23.5729,23.6047,34200.0
2009-08-10 14:30:00,44.57,44.61,44.5,44.55,25600.0,23.6047,23.6258,23.5676,23.5941,25600.0
2009-08-10 14:40:00,44.57,44.63,44.55,44.56,22200.0,23.6047,23.6364,23.5941,23.5994,22200.0
2009-08-10 14:50:00,44.57,44.68,44.49,44.68,18400.0,23.6047,23.6629,23.5623,23.6629,18400.0
2009-08-10 15:00:00,44.69,44.85,44.64,44.7,34400.0,23.6682,23.7529,23.6417,23.6735,34400.0
2009-08-10 15:10:00,44.7,44.9,44.63,44.85,29000.0,23.6735,23.7794,23.6364,23.7529,29000.0
2009-08-10 15:20:00,44.83,44.88,44.74,44.82,23900.0,23.7424,23.7688,23.6947,23.7371,23900.0
2009-08-10 15:30:00,44.82,44.92,44.75,44.92,171100.0,23.7371,23.79,23.7,23.79,171100.0
2009-08-10 15:40:00,44.91,45.01,44.79,44.98,125600.0,23.7847,23.8377,23.7212,23.8218,125600.0
2009-08-10 15:50:00,44.98,45.0,44.71,44.82,118100.0,23.8218,23.8324,23.6788,23.7371,118100.0
2009-08-11 09:30:00,44.52,44.71,44.19,44.32,21500.0,23.5782,23.6788,23.4034,23.4723,21500.0
2009-08-11 09:40:00,44.32,44.41,43.69,43.71,39300.0,23.4723,23.5199,23.1386,23.1492,39300.0
2009-08-11 09:50:00,43.79,44.04,43.64,43.89,43500.0,23.1916,23.324,23.1121,23.2445,43500.0
2009-08-11 10:00:00,43.9,43.96,43.7,43.94,49700.0,23.2498,23.2816,23.1439,23.271,49700.0
2009-08-11 10:10:00,43.96,44.15,43.81,44.03,35600.0,23.2816,23.3822,23.2022,23.3187,35600.0
2009-08-11 10:20:00,44.02,44.08,43.79,43.86,39300.0,23.3134,23.3452,23.1916,23.2286,39300.0
2009-08-11 10:30:00,43.85,44.02,43.75,43.98,33700.0,23.2233,23.3134,23.1704,23.2922,33700.0
2009-08-11 10:40:00,43.96,44.18,43.96,44.17,25300.0,23.2816,23.3981,23.2816,23.3928,25300.0
2009-08-11 10:50:00,44.19,44.26,44.11,44.24,31400.0,23.4034,23.4405,23.361,23.4299,31400.0
2009-08-11 11:00:00,44.25,44.42,44.2,44.26,29700.0,23.4352,23.5252,23.4087,23.4405,29700.0
2009-08-11 11:10:00,44.26,44.35,44.04,44.11,31200.0,23.4405,23.4881,23.324,23.361,31200.0
2009-08-11 11:20:00,44.16,44.29,44.16,44.23,25100.0,23.3875,23.4564,23.3875,23.4246,25100.0
2009-08-11 11:30:00,44.22,44.27,43.98,44.08,20600.0,23.4193,23.4458,23.2922,23.3452,20600.0
2009-08-11 11:40:00,44.08,44.27,44.07,44.21,16500.0,23.3452,23.4458,23.3399,23.414,16500.0
2009-08-11 11:50:00,44.2,44.37,44.15,44.32,15900.0,23.4087,23.4987,23.3822,23.4723,15900.0
2009-08-11 12:00:00,44.31,44.44,44.28,44.44,13500.0,23.467,23.5358,23.4511,23.5358,13500.0
2009-08-11 12:10:00,44.42,44.73,44.42,44.7,19200.0,23.5252,23.6894,23.5252,23.6735,19200.0
2009-08-11 12:20:00,44.71,44.76,44.68,44.7,25700.0,23.6788,23.7053,23.6629,23.6735,25700.0
2009-08-11 12:30:00,44.67,44.84,44.67,44.84,22900.0,23.6576,23.7477,23.6576,23.7477,22900.0
2009-08-11 12:40:00,44.83,44.86,44.71,44.71,24600.0,23.7424,23.7582,23.6788,23.6788,24600.0
2009-08-11 12:50:00,44.68,44.71,44.54,44.68,27200.0,23.6629,23.6788,23.5888,23.6629,27200.0
2009-08-11 13:00:00,44.68,44.81,44.64,44.68,20500.0,23.6629,23.7318,23.6417,23.6629,20500.0
2009-08-11 13:10:00,44.67,44.76,44.55,44.71,18700.0,23.6576,23.7053,23.5941,23.6788,18700.0
2009-08-11 13:20:00,44.72,44.83,44.58,44.6,19700.0,23.6841,23.7424,23.61,23.6205,19700.0
2009-08-11 13:30:00,44.58,44.66,44.57,44.6,21000.0,23.61,23.6523,23.6047,23.6205,21000.0
2009-08-11 13:40:00,44.6,44.6,44.5,44.5,44900.0,23.6205,23.6205,23.5676,23.5676,44900.0
2009-08-11 13:50:00,44.5,44.7,44.5,44.62,32800.0,23.5676,23.6735,23.5676,23.6311,32800.0
2009-08-11 14:00:00,44.63,44.77,44.5,44.71,43200.0,23.6364,23.7106,23.5676,23.6788,43200.0
2009-08-11 14:10:00,44.73,44.78,44.48,44.54,39200.0,23.6894,23.7159,23.557,23.5888,39200.0
2009-08-11 14:20:00,44.53,44.62,44.42,44.47,23200.0,23.5835,23.6311,23.5252,23.5517,23200.0
2009-08-11 14:30:00,44.43,44.56,44.43,44.56,15300.0,23.5305,23.5994,23.5305,23.5994,15300.0
2009-08-11 14:40:00,44.57,44.6,44.31,44.31,29100.0,23.6047,23.6205,23.467,23.467,29100.0
2009-08-11 14:50:00,44.32,44.6,44.32,44.59,22800.0,23.4723,23.6205,23.4723,23.6153,22800.0
2009-08-11 15:00:00,44.6,44.78,44.54,44.73,26800.0,23.6205,23.7159,23.5888,23.6894,26800.0
2009-08-11 15:10:00,44.72,44.78,44.68,44.72,12200.0,23.6841,23.7159,23.6629,23.6841,12200.0
2009-08-11 15:20:00,44.72,44.83,44.66,44.79,24900.0,23.6841,23.7424,23.6523,23.7212,24900.0
2009-08-11 15:30:00,44.78,44.84,44.7,44.81,32200.0,23.7159,23.7477,23.6735,23.7318,32200.0
2009-08-11 15:40:00,44.82,44.9,44.68,44.7,45100.0,23.7371,23.7794,23.6629,23.6735,45100.0
2009-08-11 15:50:00,44.7,44.71,44.34,44.38,128600.0,23.6735,23.6788,23.4828,23.504,128600.0
2009-08-12 09:30:00,44.38,45.36,44.21,44.87,29800.0,23.504,24.023,23.414,23.7635,29800.0
2009-08-12 09:40:00,44.87,45.01,44.75,44.93,40400.0,23.7635,23.8377,23.7,23.7953,40400.0
2009-08-12 09:50:00,45.0,45.0,44.81,45.0,20900.0,23.8324,23.8324,23.7318,23.8324,20900.0
2009-08-12 10:00:00,45.0,45.02,44.83,44.95,43600.0,23.8324,23.843,23.7424,23.8059,43600.0
2009-08-12 10:10:00,44.96,45.32,44.93,45.23,39100.0,23.8112,24.0019,23.7953,23.9542,39100.0
2009-08-12 10:20:00,45.23,45.28,44.7,44.76,30000.0,23.9542,23.9807,23.6735,23.7053,30000.0
2009-08-12 10:30:00,44.76,44.91,44.59,44.75,31200.0,23.7053,23.7847,23.6153,23.7,31200.0
2009-08-12 10:40:00,44.71,45.16,44.71,45.13,20700.0,23.6788,23.9171,23.6788,23.9012,20700.0
2009-08-12 10:50:00,45.14,45.3,45.12,45.24,28200.0,23.9065,23.9913,23.8959,23.9595,28200.0
2009-08-12 11:00:00,45.24,45.35,45.05,45.1,24300.0,23.9595,24.0178,23.8589,23.8854,24300.0
2009-08-12 11:10:00,45.11,45.29,45.11,45.23,21600.0,23.8906,23.986,23.8906,23.9542,21600.0
2009-08-12 11:20:00,45.23,45.34,45.2,45.26,19200.0,23.9542,24.0125,23.9383,23.9701,19200.0
2009-08-12 11:30:00,45.3,45.31,45.17,45.31,14900.0,23.9913,23.9966,23.9224,23.9966,14900.0
2009-08-12 11:40:00,45.33,45.63,45.33,45.58,23500.0,24.0072,24.166,24.0072,24.1396,23500.0
2009-08-12 11:50:00,45.58,45.62,45.43,45.44,26300.0,24.1396,24.1607,24.0601,24.0654,26300.0
2009-08-12 12:00:00,45.44,45.51,45.4,45.46,14000.0,24.0654,24.1025,24.0442,24.076,14000.0
2009-08-12 12:10:00,45.45,45.49,45.37,45.39,11000.0,24.0707,24.0919,24.0283,24.0389,11000.0
2009-08-12 12:20:00,45.38,45.38,45.17,45.27,13800.0,24.0336,24.0336,23.9224,23.9754,13800.0
2009-08-12 12:30:00,45.27,45.27,45.07,45.21,18700.0,23.9754,23.9754,23.8695,23.9436,18700.0
2009-08-12 12:40:00,45.19,45.24,45.13,45.18,19700.0,23.933,23.9595,23.9012,23.9277,19700.0
2009-08-12 12:50:00,45.18,45.26,45.14,45.25,30400.0,23.9277,23.9701,23.9065,23.9648,30400.0
2009-08-12 13:00:00,45.23,45.25,45.1,45.19,13800.0,23.9542,23.9648,23.8854,23.933,13800.0
2009-08-12 13:10:00,45.19,45.26,45.18,45.21,22600.0,23.933,23.9701,23.9277,23.9436,22600.0
2009-08-12 13:20:00,45.19,45.23,45.15,45.16,8100.0,23.933,23.9542,23.9118,23.9171,8100.0
2009-08-12 13:30:00,45.14,45.15,45.07,45.12,9900.0,23.9065,23.9118,23.8695,23.8959,9900.0
2009-08-12 13:40:00,45.1,45.18,45.05,45.09,14600.0,23.8854,23.9277,23.8589,23.8801,14600.0
2009-08-12 13:50:00,45.08,45.2,45.08,45.17,12700.0,23.8748,23.9383,23.8748,23.9224,12700.0
2009-08-12 14:00:00,45.21,45.3,45.16,45.23,17800.0,23.9436,23.9913,23.9171,23.9542,17800.0
2009-08-12 14:10:00,45.24,45.3,44.7,44.7,22800.0,23.9595,23.9913,23.6735,23.6735,22800.0
2009-08-12 14:20:00,44.78,45.0,44.59,44.59,17100.0,23.7159,23.8324,23.6153,23.6153,17100.0
2009-08-12 14:30:00,44.57,44.75,44.5,44.72,23500.0,23.6047,23.7,23.5676,23.6841,23500.0
2009-08-12 14:40:00,44.71,44.92,44.55,44.92,35400.0,23.6788,23.79,23.5941,23.79,35400.0
2009-08-12 14:50:00,44.87,45.24,44.81,45.18,33700.0,23.7635,23.9595,23.7318,23.9277,33700.0
2009-08-12 15:00:00,45.21,45.28,44.94,44.97,30500.0,23.9436,23.9807,23.8006,23.8165,30500.0
2009-08-12 15:10:00,44.97,45.07,44.89,45.03,18500.0,23.8165,23.8695,23.7741,23.8483,18500.0
2009-08-12 15:20:00,45.03,45.06,44.79,44.88,27400.0,23.8483,23.8642,23.7212,23.7688,27400.0
2009-08-12 15:30:00,44.91,45.15,44.84,45.08,25600.0,23.7847,23.9118,23.7477,23.8748,25600.0
2009-08-12 15:40:00,45.09,45.09,44.76,44.95,45000.0,23.8801,23.8801,23.7053,23.8059,45000.0
2009-08-12 15:50:00,44.91,44.98,44.64,44.66,119400.0,23.7847,23.8218,23.6417,23.6523,119400.0
2009-08-13 09:30:00,45.03,45.49,44.7,45.37,33800.0,23.8483,24.0919,23.6735,24.0283,33800.0
2009-08-13 09:40:00,45.32,45.6,45.29,45.45,21300.0,24.0019,24.1502,23.986,24.0707,21300.0
2009-08-13 09:50:00,45.46,45.47,45.0,45.1,24700.0,24.076,24.0813,23.8324,23.8854,24700.0
2009-08-13 10:00:00,45.09,45.25,44.92,45.09,28900.0,23.8801,23.9648,23.79,23.8801,28900.0
2009-08-13 10:10:00,45.03,45.11,44.84,44.99,27800.0,23.8483,23.8906,23.7477,23.8271,27800.0
2009-08-13 10:20:00,45.05,45.22,45.02,45.14,36600.0,23.8589,23.9489,23.843,23.9065,36600.0
2009-08-13 10:30:00,45.15,45.47,45.12,45.29,24400.0,23.9118,24.0813,23.8959,23.986,24400.0
2009-08-13 10:40:00,45.26,45.46,45.17,45.42,25900.0,23.9701,24.076,23.9224,24.0548,25900.0
2009-08-13 10:50:00,45.42,45.48,45.38,45.41,241300.0,24.0548,24.0866,24.0336,24.0495,241300.0
2009-08-13 11:00:00,45.38,45.52,45.35,45.5,39800.0,24.0336,24.1078,24.0178,24.0972,39800.0
2009-08-13 11:10:00,45.51,45.54,45.2,45.32,18900.0,24.1025,24.1184,23.9383,24.0019,18900.0
2009-08-13 11:20:00,45.34,45.39,45.19,45.25,32000.0,24.0125,24.0389,23.933,23.9648,32000.0
2009-08-13 11:30:00,45.26,45.35,45.16,45.32,36100.0,23.9701,24.0178,23.9171,24.0019,36100.0
2009-08-13 11:40:00,45.33,45.4,45.25,45.25,9300.0,24.0072,24.0442,23.9648,23.9648,9300.0
2009-08-13 11:50:00,45.26,45.33,45.14,45.27,9000.0,23.9701,24.0072,23.9065,23.9754,9000.0
2009-08-13 12:00:00,45.31,45.35,45.22,45.24,10100.0,23.9966,24.0178,23.9489,23.9595,10100.0
2009-08-13 12:10:00,45.25,45.25,45.13,45.16,8000.0,23.9648,23.9648,23.9012,23.9171,8000.0
2009-08-13 12:20:00,45.18,45.23,45.06,45.08,9200.0,23.9277,23.9542,23.8642,23.8748,9200.0
2009-08-13 12:30:00,45.08,45.17,45.05,45.14,14200.0,23.8748,23.9224,23.8589,23.9065,14200.0
2009-08-13 12:40:00,45.15,45.16,44.94,44.99,38300.0,23.9118,23.9171,23.8006,23.8271,38300.0
2009-08-13 12:50:00,44.98,45.04,44.86,44.93,30800.0,23.8218,23.8536,23.7582,23.7953,30800.0
2009-08-13 13:00:00,44.96,45.21,44.95,45.12,17300.0,23.8112,23.9436,23.8059,23.8959,17300.0
2009-08-13 13:10:00,45.14,45.15,44.87,44.99,31100.0,23.9065,23.9118,23.7635,23.8271,31100.0
2009-08-13 13:20:00,44.94,45.0,44.64,44.64,14300.0,23.8006,23.8324,23.6417,23.6417,14300.0
2009-08-13 13:30:00,44.63,44.82,44.62,44.81,9200.0,23.6364,23.7371,23.6311,23.7318,9200.0
2009-08-13 13:40:00,44.83,44.84,44.69,44.78,11300.0,23.7424,23.7477,23.6682,23.7159,11300.0
2009-08-13 13:50:00,44.75,44.77,44.5,44.56,19700.0,23.7,23.7106,23.5676,23.5994,19700.0
2009-08-13 14:00:00,44.57,44.62,44.53,44.59,13500.0,23.6047,23.6311,23.5835,23.6153,13500.0
2009-08-13 14:10:00,44.61,44.63,44.36,44.52,23300.0,23.6258,23.6364,23.4934,23.5782,23300.0
2009-08-13 14:20:00,44.54,44.64,44.51,44.64,14000.0,23.5888,23.6417,23.5729,23.6417,14000.0
2009-08-13 14:30:00,44.66,44.79,44.6,44.75,20400.0,23.6523,23.7212,23.6205,23.7,20400.0
2009-08-13 14:40:00,44.79,44.89,44.74,44.77,27200.0,23.7212,23.7741,23.6947,23.7106,27200.0
2009-08-13 14:50:00,44.76,44.89,44.75,44.78,17000.0,23.7053,23.7741,23.7,23.7159,17000.0
2009-08-13 15:00:00,44.77,44.93,44.76,44.85,93600.0,23.7106,23.7953,23.7053,23.7529,93600.0
2009-08-13 15:10:00,44.83,45.1,44.82,44.96,29300.0,23.7424,23.8854,23.7371,23.8112,29300.0
2009-08-13 15:20:00,44.96,45.0,44.88,44.9,17900.0,23.8112,23.8324,23.7688,23.7794,17900.0
2009-08-13 15:30:00,44.94,45.05,44.77,44.8,36900.0,23.8006,23.8589,23.7106,23.7265,36900.0
2009-08-13 15:40:00,44.8,44.9,44.64,44.64,77200.0,23.7265,23.7794,23.6417,23.6417,77200.0
2009-08-13 15:50:00,44.65,44.94,44.64,44.9,92600.0,23.647,23.8006,23.6417,23.7794,92600.0
2009-08-14 09:30:00,43.71,44.01,43.57,43.96,45800.0,23.1492,23.3081,23.075,23.2816,45800.0
2009-08-14 09:40:00,43.95,43.95,43.77,43.87,29800.0,23.2763,23.2763,23.181,23.2339,29800.0
2009-08-14 09:50:00,43.91,44.05,43.55,43.65,35900.0,23.2551,23.3293,23.0645,23.1174,35900.0
2009-08-14 10:00:00,43.62,43.69,43.38,43.57,39200.0,23.1015,23.1386,22.9744,23.075,39200.0
2009-08-14 10:10:00,43.6,43.63,43.42,43.48,30200.0,23.0909,23.1068,22.9956,23.0274,30200.0
2009-08-14 10:20:00,43.48,43.66,43.31,43.61,19700.0,23.0274,23.1227,22.9374,23.0962,19700.0
2009-08-14 10:30:00,43.62,43.62,43.4,43.59,17700.0,23.1015,23.1015,22.985,23.0856,17700.0
2009-08-14 10:40:00,43.65,43.85,43.63,43.71,22500.0,23.1174,23.2233,23.1068,23.1492,22500.0
2009-08-14 10:50:00,43.7,43.7,43.39,43.52,16300.0,23.1439,23.1439,22.9797,23.0486,16300.0
2009-08-14 11:00:00,43.51,43.66,43.49,43.54,19100.0,23.0433,23.1227,23.0327,23.0592,19100.0
2009-08-14 11:10:00,43.55,43.76,43.55,43.69,17700.0,23.0645,23.1757,23.0645,23.1386,17700.0
2009-08-14 11:20:00,43.7,43.81,43.64,43.77,351400.0,23.1439,23.2022,23.1121,23.181,351400.0
2009-08-14 11:30:00,43.78,43.8,43.57,43.59,20300.0,23.1863,23.1969,23.075,23.0856,20300.0
2009-08-14 11:40:00,43.57,43.66,43.53,43.53,41800.0,23.075,23.1227,23.0539,23.0539,41800.0
2009-08-14 11:50:00,43.53,43.53,43.43,43.45,12400.0,23.0539,23.0539,23.0009,23.0115,12400.0
2009-08-14 12:00:00,43.47,43.47,43.3,43.35,16400.0,23.0221,23.0221,22.9321,22.9585,16400.0
2009-08-14 12:10:00,43.36,43.53,43.35,43.5,15500.0,22.9638,23.0539,22.9585,23.038,15500.0
2009-08-14 12:20:00,43.51,43.51,43.29,43.35,30800.0,23.0433,23.0433,22.9268,22.9585,30800.0
2009-08-14 12:30:00,43.33,43.36,43.25,43.35,20100.0,22.9479,22.9638,22.9056,22.9585,20100.0
2009-08-14 12:40:00,43.35,43.4,43.25,43.31,42700.0,22.9585,22.985,22.9056,22.9374,42700.0
2009-08-14 12:50:00,43.3,43.33,43.25,43.31,20700.0,22.9321,22.9479,22.9056,22.9374,20700.0
2009-08-14 13:00:00,43.29,43.31,43.26,43.28,15900.0,22.9268,22.9374,22.9109,22.9215,15900.0
2009-08-14 13:10:00,43.28,43.33,43.26,43.3,27600.0,22.9215,22.9479,22.9109,22.9321,27600.0
2009-08-14 13:20:00,43.3,43.31,43.19,43.27,18600.0,22.9321,22.9374,22.8738,22.9162,18600.0
2009-08-14 13:30:00,43.27,43.28,43.19,43.26,25400.0,22.9162,22.9215,22.8738,22.9109,25400.0
2009-08-14 13:40:00,43.24,43.26,43.18,43.24,19500.0,22.9003,22.9109,22.8685,22.9003,19500.0
2009-08-14 13:50:00,43.23,43.26,43.17,43.19,74800.0,22.895,22.9109,22.8632,22.8738,74800.0
2009-08-14 14:00:00,43.19,43.24,43.05,43.05,28200.0,22.8738,22.9003,22.7997,22.7997,28200.0
2009-08-14 14:10:00,43.07,43.24,43.04,43.2,31200.0,22.8102,22.9003,22.7944,22.8791,31200.0
2009-08-14 14:20:00,43.22,43.23,43.09,43.12,33800.0,22.8897,22.895,22.8208,22.8367,33800.0
2009-08-14 14:30:00,43.11,43.16,43.09,43.12,34500.0,22.8314,22.8579,22.8208,22.8367,34500.0
2009-08-14 14:40:00,43.12,43.22,43.09,43.13,56000.0,22.8367,22.8897,22.8208,22.842,56000.0
2009-08-14 14:50:00,43.13,43.32,43.13,43.19,36300.0,22.842,22.9426,22.842,22.8738,36300.0
2009-08-14 15:00:00,43.21,43.31,43.18,43.2,38100.0,22.8844,22.9374,22.8685,22.8791,38100.0
2009-08-14 15:10:00,43.21,43.23,43.11,43.16,28500.0,22.8844,22.895,22.8314,22.8579,28500.0
2009-08-14 15:20:00,43.16,43.19,43.04,43.11,45400.0,22.8579,22.8738,22.7944,22.8314,45400.0
2009-08-14 15:30:00,43.11,43.29,43.08,43.17,57500.0,22.8314,22.9268,22.8155,22.8632,57500.0
2009-08-14 15:40:00,43.17,43.27,43.06,43.19,137400.0,22.8632,22.9162,22.8049,22.8738,137400.0
2009-08-14 15:50:00,43.17,43.51,43.12,43.47,214400.0,22.8632,23.0433,22.8367,23.0221,214400.0
2009-08-17 09:30:00,42.14,42.58,42.09,42.55,42500.0,22.3177,22.5507,22.2912,22.5348,42500.0
2009-08-17 09:40:00,42.6,42.67,42.5,42.62,53300.0,22.5613,22.5984,22.5084,22.5719,53300.0
2009-08-17 09:50:00,42.65,42.89,42.6,42.84,57100.0,22.5878,22.7149,22.5613,22.6884,57100.0
2009-08-17 10:00:00,42.82,42.85,42.63,42.76,36400.0,22.6778,22.6937,22.5772,22.6461,36400.0
2009-08-17 10:10:00,42.76,42.76,42.53,42.56,37300.0,22.6461,22.6461,22.5243,22.5401,37300.0
2009-08-17 10:20:00,42.54,42.72,42.51,42.71,28700.0,22.5296,22.6249,22.5137,22.6196,28700.0
2009-08-17 10:30:00,42.71,42.71,42.49,42.58,31700.0,22.6196,22.6196,22.5031,22.5507,31700.0
2009-08-17 10:40:00,42.58,42.75,42.55,42.69,29600.0,22.5507,22.6408,22.5348,22.609,29600.0
2009-08-17 10:50:00,42.68,42.7,42.52,42.6,24800.0,22.6037,22.6143,22.519,22.5613,24800.0
2009-08-17 11:00:00,42.59,42.62,42.56,42.61,21200.0,22.556,22.5719,22.5401,22.5666,21200.0
2009-08-17 11:10:00,42.6,42.64,42.56,42.57,25600.0,22.5613,22.5825,22.5401,22.5454,25600.0
2009-08-17 11:20:00,42.58,42.7,42.55,42.65,25700.0,22.5507,22.6143,22.5348,22.5878,25700.0
2009-08-17 11:30:00,42.66,42.66,42.6,42.61,18400.0,22.5931,22.5931,22.5613,22.5666,18400.0
2009-08-17 11:40:00,42.62,42.69,42.58,42.6,31600.0,22.5719,22.609,22.5507,22.5613,31600.0
2009-08-17 11:50:00,42.59,42.6,42.43,42.5,33900.0,22.556,22.5613,22.4713,22.5084,33900.0
2009-08-17 12:00:00,42.51,42.61,42.5,42.58,44100.0,22.5137,22.5666,22.5084,22.5507,44100.0
2009-08-17 12:10:00,42.59,42.6,42.55,42.58,17800.0,22.556,22.5613,22.5348,22.5507,17800.0
2009-08-17 12:20:00,42.59,42.63,42.58,42.59,47600.0,22.556,22.5772,22.5507,22.556,47600.0
2009-08-17 12:30:00,42.6,42.63,42.56,42.56,20900.0,22.5613,22.5772,22.5401,22.5401,20900.0
2009-08-17 12:40:00,42.56,42.64,42.51,42.63,21100.0,22.5401,22.5825,22.5137,22.5772,21100.0
2009-08-17 12:50:00,42.63,42.64,42.5,42.53,35800.0,22.5772,22.5825,22.5084,22.5243,35800.0
2009-08-17 13:00:00,42.52,42.57,42.44,42.57,35100.0,22.519,22.5454,22.4766,22.5454,35100.0
2009-08-17 13:10:00,42.56,42.71,42.53,42.7,30000.0,22.5401,22.6196,22.5243,22.6143,30000.0
2009-08-17 13:20:00,42.71,42.74,42.59,42.64,24500.0,22.6196,22.6355,22.556,22.5825,24500.0
2009-08-17 13:30:00,42.64,42.66,42.49,42.53,29000.0,22.5825,22.5931,22.5031,22.5243,29000.0
2009-08-17 13:40:00,42.54,42.64,42.49,42.63,23600.0,22.5296,22.5825,22.5031,22.5772,23600.0
2009-08-17 13:50:00,42.63,42.79,42.61,42.78,30900.0,22.5772,22.662,22.5666,22.6567,30900.0
2009-08-17 14:00:00,42.77,42.77,42.7,42.77,22500.0,22.6514,22.6514,22.6143,22.6514,22500.0
2009-08-17 14:10:00,42.76,42.78,42.67,42.71,51000.0,22.6461,22.6567,22.5984,22.6196,51000.0
2009-08-17 14:20:00,42.72,42.76,42.51,42.57,40900.0,22.6249,22.6461,22.5137,22.5454,40900.0
2009-08-17 14:30:00,42.58,42.74,42.57,42.66,24700.0,22.5507,22.6355,22.5454,22.5931,24700.0
2009-08-17 14:40:00,42.67,42.78,42.66,42.74,31600.0,22.5984,22.6567,22.5931,22.6355,31600.0
2009-08-17 14:50:00,42.76,42.8,42.75,42.75,29400.0,22.6461,22.6673,22.6408,22.6408,29400.0
2009-08-17 15:00:00,42.74,42.78,42.65,42.7,28400.0,22.6355,22.6567,22.5878,22.6143,28400.0
2009-08-17 15:10:00,42.68,42.74,42.59,42.67,37400.0,22.6037,22.6355,22.556,22.5984,37400.0
2009-08-17 15:20:00,42.65,42.7,42.45,42.48,48100.0,22.5878,22.6143,22.4819,22.4978,48100.0
2009-08-17 15:30:00,42.47,42.5,42.32,42.47,76600.0,22.4925,22.5084,22.413,22.4925,76600.0
2009-08-17 15:40:00,42.47,42.47,42.15,42.16,109100.0,22.4925,22.4925,22.323,22.3283,109100.0
2009-08-17 15:50:00,42.17,42.41,42.15,42.38,263500.0,22.3336,22.4607,22.323,22.4448,263500.0
2009-08-18 09:30:00,42.34,42.8,42.26,42.3,25000.0,22.4236,22.6673,22.3813,22.4024,25000.0
2009-08-18 09:40:00,42.3,42.4,42.15,42.26,36500.0,22.4024,22.4554,22.323,22.3813,36500.0
2009-08-18 09:50:00,42.26,42.36,42.06,42.1,36600.0,22.3813,22.4342,22.2753,22.2965,36600.0
2009-08-18 10:00:00,42.06,42.34,42.06,42.19,49600.0,22.2753,22.4236,22.2753,22.3442,49600.0
2009-08-18 10:10:00,42.22,42.39,42.18,42.18,46500.0,22.3601,22.4501,22.3389,22.3389,46500.0
2009-08-18 10:20:00,42.15,42.25,42.09,42.18,75400.0,22.323,22.376,22.2912,22.3389,75400.0
2009-08-18 10:30:00,42.17,42.29,42.13,42.22,19400.0,22.3336,22.3972,22.3124,22.3601,19400.0
2009-08-18 10:40:00,42.23,42.24,42.12,42.19,27400.0,22.3654,22.3707,22.3071,22.3442,27400.0
2009-08-18 10:50:00,42.2,42.2,42.06,42.09,17900.0,22.3495,22.3495,22.2753,22.2912,17900.0
2009-08-18 11:00:00,42.1,42.2,42.08,42.2,22200.0,22.2965,22.3495,22.2859,22.3495,22200.0
2009-08-18 11:10:00,42.21,42.25,42.14,42.21,20000.0,22.3548,22.376,22.3177,22.3548,20000.0
2009-08-18 11:20:00,42.23,42.28,42.17,42.27,20500.0,22.3654,22.3919,22.3336,22.3866,20500.0
2009-08-18 11:30:00,42.3,42.47,42.3,42.47,21800.0,22.4024,22.4925,22.4024,22.4925,21800.0
2009-08-18 11:40:00,42.47,42.52,42.46,42.47,46600.0,22.4925,22.519,22.4872,22.4925,46600.0
2009-08-18 11:50:00,42.49,42.51,42.21,42.26,85600.0,22.5031,22.5137,22.3548,22.3813,85600.0
2009-08-18 12:00:00,42.27,42.37,42.22,42.31,38500.0,22.3866,22.4395,22.3601,22.4077,38500.0
2009-08-18 12:10:00,42.34,42.4,42.27,42.4,29500.0,22.4236,22.4554,22.3866,22.4554,29500.0
2009-08-18 12:20:00,42.38,42.41,42.25,42.28,25600.0,22.4448,22.4607,22.376,22.3919,25600.0
2009-08-18 12:30:00,42.29,42.31,42.15,42.2,119600.0,22.3972,22.4077,22.323,22.3495,119600.0
2009-08-18 12:40:00,42.2,42.31,42.18,42.19,28800.0,22.3495,22.4077,22.3389,22.3442,28800.0
2009-08-18 12:50:00,42.19,42.2,42.09,42.14,37000.0,22.3442,22.3495,22.2912,22.3177,37000.0
2009-08-18 13:00:00,42.15,42.36,42.13,42.27,39500.0,22.323,22.4342,22.3124,22.3866,39500.0
2009-08-18 13:10:00,42.26,42.31,42.14,42.2,61600.0,22.3813,22.4077,22.3177,22.3495,61600.0
2009-08-18 13:20:00,42.2,42.28,42.18,42.22,27800.0,22.3495,22.3919,22.3389,22.3601,27800.0
2009-08-18 13:30:00,42.22,42.24,42.07,42.1,56200.0,22.3601,22.3707,22.2806,22.2965,56200.0
2009-08-18 13:40:00,42.11,42.13,42.06,42.09,38000.0,22.3018,22.3124,22.2753,22.2912,38000.0
2009-08-18 13:50:00,42.09,42.1,41.94,41.99,31700.0,22.2912,22.2965,22.2118,22.2383,31700.0
2009-08-18 14:00:00,42.2,42.2,41.84,41.9,59400.0,22.3495,22.3495,22.1588,22.1906,59400.0
2009-08-18 14:10:00,41.9,41.9,41.8,41.82,56600.0,22.1906,22.1906,22.1376,22.1482,56600.0
2009-08-18 14:20:00,41.8,41.82,41.62,41.7,62700.0,22.1376,22.1482,22.0423,22.0847,62700.0
2009-08-18 14:30:00,41.69,41.75,41.54,41.6,38900.0,22.0794,22.1112,21.9999,22.0317,38900.0
2009-08-18 14:40:00,41.6,41.64,41.55,41.58,40100.0,22.0317,22.0529,22.0052,22.0211,40100.0
2009-08-18 14:50:00,41.6,41.71,41.57,41.7,29100.0,22.0317,22.09,22.0158,22.0847,29100.0
2009-08-18 15:00:00,41.69,41.81,41.62,41.62,60100.0,22.0794,22.1429,22.0423,22.0423,60100.0
2009-08-18 15:10:00,41.62,41.67,41.53,41.65,40300.0,22.0423,22.0688,21.9946,22.0582,40300.0
2009-08-18 15:20:00,41.64,41.65,41.44,41.45,35100.0,22.0529,22.0582,21.947,21.9523,35100.0
2009-08-18 15:30:00,41.45,41.6,41.38,41.45,83500.0,21.9523,22.0317,21.9152,21.9523,83500.0
2009-08-18 15:40:00,41.47,41.67,41.46,41.61,54200.0,21.9629,22.0688,21.9576,22.037,54200.0
2009-08-18 15:50:00,41.61,41.64,41.44,41.61,103200.0,22.037,22.0529,21.947,22.037,103200.0
2009-08-19 09:30:00,41.0,41.13,40.9,41.01,59500.0,21.714,21.7828,21.661,21.7193,59500.0
2009-08-19 09:40:00,41.0,41.12,40.77,40.82,87900.0,21.714,21.7775,21.5921,21.6186,87900.0
2009-08-19 09:50:00,40.84,40.98,40.77,40.82,43300.0,21.6292,21.7034,21.5921,21.6186,43300.0
2009-08-19 10:00:00,40.81,41.09,40.8,40.99,69300.0,21.6133,21.7616,21.608,21.7087,69300.0
2009-08-19 10:10:00,41.01,41.05,40.87,40.92,36000.0,21.7193,21.7404,21.6451,21.6716,36000.0
2009-08-19 10:20:00,40.94,41.01,40.83,40.9,22100.0,21.6822,21.7193,21.6239,21.661,22100.0
2009-08-19 10:30:00,40.91,41.11,40.84,40.96,107200.0,21.6663,21.7722,21.6292,21.6928,107200.0
2009-08-19 10:40:00,40.95,41.0,40.68,40.68,30700.0,21.6875,21.714,21.5445,21.5445,30700.0
2009-08-19 10:50:00,40.7,40.8,40.59,40.67,28900.0,21.5551,21.608,21.4968,21.5392,28900.0
2009-08-19 11:00:00,40.67,40.73,40.6,40.6,30300.0,21.5392,21.571,21.5021,21.5021,30300.0
2009-08-19 11:10:00,40.59,40.71,40.55,40.58,27900.0,21.4968,21.5604,21.4756,21.4915,27900.0
2009-08-19 11:20:00,40.56,40.56,40.41,40.44,30700.0,21.4809,21.4809,21.4015,21.4174,30700.0
2009-08-19 11:30:00,40.43,40.49,40.4,40.47,22300.0,21.4121,21.4439,21.3962,21.4333,22300.0
2009-08-19 11:40:00,40.49,40.58,40.43,40.5,19500.0,21.4439,21.4915,21.4121,21.4492,19500.0
2009-08-19 11:50:00,40.5,40.67,40.45,40.6,81000.0,21.4492,21.5392,21.4227,21.5021,81000.0
2009-08-19 12:00:00,40.64,41.01,40.62,41.01,25700.0,21.5233,21.7193,21.5127,21.7193,25700.0
2009-08-19 12:10:00,41.0,41.1,40.82,40.9,27500.0,21.714,21.7669,21.6186,21.661,27500.0
2009-08-19 12:20:00,40.9,40.9,40.58,40.58,43000.0,21.661,21.661,21.4915,21.4915,43000.0
2009-08-19 12:30:00,40.59,40.59,40.48,40.57,34600.0,21.4968,21.4968,21.4386,21.4862,34600.0
2009-08-19 12:40:00,40.56,40.7,40.49,40.67,24400.0,21.4809,21.5551,21.4439,21.5392,24400.0
2009-08-19 12:50:00,40.68,40.85,40.68,40.84,10900.0,21.5445,21.6345,21.5445,21.6292,10900.0
2009-08-19 13:00:00,40.85,40.86,40.64,40.8,13900.0,21.6345,21.6398,21.5233,21.608,13900.0
2009-08-19 13:10:00,40.81,40.9,40.79,40.87,16600.0,21.6133,21.661,21.6027,21.6451,16600.0
2009-08-19 13:20:00,40.85,40.97,40.82,40.93,7700.0,21.6345,21.6981,21.6186,21.6769,7700.0
2009-08-19 13:30:00,40.94,40.95,40.82,40.87,13600.0,21.6822,21.6875,21.6186,21.6451,13600.0
2009-08-19 13:40:00,40.9,40.93,40.84,40.89,14900.0,21.661,21.6769,21.6292,21.6557,14900.0
2009-08-19 13:50:00,40.89,40.92,40.85,40.91,11200.0,21.6557,21.6716,21.6345,21.6663,11200.0
2009-08-19 14:00:00,40.91,40.94,40.83,40.92,28700.0,21.6663,21.6822,21.6239,21.6716,28700.0
2009-08-19 14:10:00,40.91,40.91,40.83,40.87,15200.0,21.6663,21.6663,21.6239,21.6451,15200.0
2009-08-19 14:20:00,40.87,40.89,40.78,40.8,25400.0,21.6451,21.6557,21.5974,21.608,25400.0
2009-08-19 14:30:00,40.78,40.78,40.69,40.7,17400.0,21.5974,21.5974,21.5498,21.5551,17400.0
2009-08-19 14:40:00,40.7,40.73,40.64,40.69,18200.0,21.5551,21.571,21.5233,21.5498,18200.0
2009-08-19 14:50:00,40.7,40.76,40.66,40.7,16700.0,21.5551,21.5868,21.5339,21.5551,16700.0
2009-08-19 15:00:00,40.7,40.74,40.61,40.71,28600.0,21.5551,21.5763,21.5074,21.5604,28600.0
2009-08-19 15:10:00,40.71,40.73,40.59,40.62,16700.0,21.5604,21.571,21.4968,21.5127,16700.0
2009-08-19 15:20:00,40.64,40.67,40.49,40.55,39100.0,21.5233,21.5392,21.4439,21.4756,39100.0
2009-08-19 15:30:00,40.54,40.83,40.51,40.83,36100.0,21.4703,21.6239,21.4544,21.6239,36100.0
2009-08-19 15:40:00,40.81,40.86,40.7,40.74,51700.0,21.6133,21.6398,21.5551,21.5763,51700.0
2009-08-19 15:50:00,40.72,40.85,40.69,40.79,66900.0,21.5657,21.6345,21.5498,21.6027,66900.0
2009-08-20 09:30:00,41.09,41.45,40.93,41.39,43900.0,21.7616,21.9523,21.6769,21.9205,43900.0
2009-08-20 09:40:00,41.39,41.57,41.31,41.31,37100.0,21.9205,22.0158,21.8781,21.8781,37100.0
2009-08-20 09:50:00,41.32,41.44,41.23,41.42,42000.0,21.8834,21.947,21.8358,21.9364,42000.0
2009-08-20 10:00:00,41.42,41.59,41.35,41.46,37900.0,21.9364,22.0264,21.8993,21.9576,37900.0
2009-08-20 10:10:00,41.48,41.64,41.48,41.61,20900.0,21.9682,22.0529,21.9682,22.037,20900.0
2009-08-20 10:20:00,41.61,41.68,41.45,41.5,15700.0,22.037,22.0741,21.9523,21.9788,15700.0
2009-08-20 10:30:00,41.53,41.72,41.53,41.68,18900.0,21.9946,22.0953,21.9946,22.0741,18900.0
2009-08-20 10:40:00,41.68,41.87,41.66,41.87,12800.0,22.0741,22.1747,22.0635,22.1747,12800.0
2009-08-20 10:50:00,41.87,42.0,41.87,41.99,26700.0,22.1747,22.2436,22.1747,22.2383,26700.0
2009-08-20 11:00:00,42.0,42.14,41.93,42.1,46100.0,22.2436,22.3177,22.2065,22.2965,46100.0
2009-08-20 11:10:00,42.12,42.33,42.11,42.28,12400.0,22.3071,22.4183,22.3018,22.3919,12400.0
2009-08-20 11:20:00,42.31,42.34,42.11,42.14,11700.0,22.4077,22.4236,22.3018,22.3177,11700.0
2009-08-20 11:30:00,42.16,42.18,41.87,41.91,21500.0,22.3283,22.3389,22.1747,22.1959,21500.0
2009-08-20 11:40:00,41.92,41.98,41.86,41.96,15000.0,22.2012,22.233,22.1694,22.2224,15000.0
2009-08-20 11:50:00,41.96,42.0,41.82,41.82,24200.0,22.2224,22.2436,22.1482,22.1482,24200.0
2009-08-20 12:00:00,41.84,41.97,41.8,41.9,20700.0,22.1588,22.2277,22.1376,22.1906,20700.0
2009-08-20 12:10:00,41.9,41.92,41.74,41.92,16500.0,22.1906,22.2012,22.1059,22.2012,16500.0
2009-08-20 12:20:00,41.94,41.96,41.84,41.86,11100.0,22.2118,22.2224,22.1588,22.1694,11100.0
2009-08-20 12:30:00,41.85,41.93,41.85,41.89,13800.0,22.1641,22.2065,22.1641,22.1853,13800.0
2009-08-20 12:40:00,41.87,41.99,41.84,41.93,20000.0,22.1747,22.2383,22.1588,22.2065,20000.0
2009-08-20 12:50:00,41.93,42.0,41.89,41.9,35100.0,22.2065,22.2436,22.1853,22.1906,35100.0
2009-08-20 13:00:00,41.92,42.14,41.91,42.13,20300.0,22.2012,22.3177,22.1959,22.3124,20300.0
2009-08-20 13:10:00,42.13,42.18,42.07,42.07,19700.0,22.3124,22.3389,22.2806,22.2806,19700.0
2009-08-20 13:20:00,42.07,42.15,42.02,42.14,21500.0,22.2806,22.323,22.2542,22.3177,21500.0
2009-08-20 13:30:00,42.15,42.24,42.1,42.12,14800.0,22.323,22.3707,22.2965,22.3071,14800.0
2009-08-20 13:40:00,42.15,42.26,42.03,42.21,15700.0,22.323,22.3813,22.2595,22.3548,15700.0
2009-08-20 13:50:00,42.19,42.21,42.16,42.2,41800.0,22.3442,22.3548,22.3283,22.3495,41800.0
2009-08-20 14:00:00,42.2,42.35,42.2,42.28,60900.0,22.3495,22.4289,22.3495,22.3919,60900.0
2009-08-20 14:10:00,42.28,42.3,42.23,42.26,11600.0,22.3919,22.4024,22.3654,22.3813,11600.0
2009-08-20 14:20:00,42.26,42.27,42.08,42.18,23700.0,22.3813,22.3866,22.2859,22.3389,23700.0
2009-08-20 14:30:00,42.19,42.27,42.19,42.25,10300.0,22.3442,22.3866,22.3442,22.376,10300.0
2009-08-20 14:40:00,42.22,42.23,42.06,42.08,12300.0,22.3601,22.3654,22.2753,22.2859,12300.0
2009-08-20 14:50:00,42.08,42.18,42.08,42.12,15200.0,22.2859,22.3389,22.2859,22.3071,15200.0
2009-08-20 15:00:00,42.12,42.27,42.12,42.23,15700.0,22.3071,22.3866,22.3071,22.3654,15700.0
2009-08-20 15:10:00,42.23,42.32,42.2,42.25,13000.0,22.3654,22.413,22.3495,22.376,13000.0
2009-08-20 15:20:00,42.25,42.29,42.21,42.23,15600.0,22.376,22.3972,22.3548,22.3654,15600.0
2009-08-20 15:30:00,42.24,42.31,42.2,42.28,40100.0,22.3707,22.4077,22.3495,22.3919,40100.0
2009-08-20 15:40:00,42.28,42.4,42.25,42.35,48300.0,22.3919,22.4554,22.376,22.4289,48300.0
2009-08-20 15:50:00,42.36,42.46,42.3,42.41,123600.0,22.4342,22.4872,22.4024,22.4607,123600.0
2009-08-21 09:30:00,43.1,43.1,42.64,42.94,15900.0,22.8261,22.8261,22.5825,22.7414,15900.0
2009-08-21 09:40:00,42.98,43.5,42.98,43.26,28400.0,22.7626,23.038,22.7626,22.9109,28400.0
2009-08-21 09:50:00,43.26,43.39,43.02,43.38,23800.0,22.9109,22.9797,22.7838,22.9744,23800.0
2009-08-21 10:00:00,43.42,44.24,43.41,44.06,59300.0,22.9956,23.4299,22.9903,23.3346,59300.0
2009-08-21 10:10:00,44.07,44.49,43.94,44.34,24400.0,23.3399,23.5623,23.271,23.4828,24400.0
2009-08-21 10:20:00,44.32,44.33,43.82,43.82,45200.0,23.4723,23.4776,23.2075,23.2075,45200.0
2009-08-21 10:30:00,43.83,44.19,43.83,44.18,24200.0,23.2127,23.4034,23.2127,23.3981,24200.0
2009-08-21 10:40:00,44.18,44.22,43.95,43.95,28200.0,23.3981,23.4193,23.2763,23.2763,28200.0
2009-08-21 10:50:00,43.94,44.05,43.83,43.99,19900.0,23.271,23.3293,23.2127,23.2975,19900.0
2009-08-21 11:00:00,43.97,44.08,43.85,43.88,12900.0,23.2869,23.3452,23.2233,23.2392,12900.0
2009-08-21 11:10:00,43.91,43.96,43.87,43.88,8500.0,23.2551,23.2816,23.2339,23.2392,8500.0
2009-08-21 11:20:00,43.88,43.9,43.75,43.78,9600.0,23.2392,23.2498,23.1704,23.1863,9600.0
2009-08-21 11:30:00,43.76,43.8,43.64,43.69,6700.0,23.1757,23.1969,23.1121,23.1386,6700.0
2009-08-21 11:40:00,43.68,43.8,43.63,43.78,10200.0,23.1333,23.1969,23.1068,23.1863,10200.0
2009-08-21 11:50:00,43.77,43.78,43.47,43.47,27900.0,23.181,23.1863,23.0221,23.0221,27900.0
2009-08-21 12:00:00,43.46,43.57,43.44,43.53,22200.0,23.0168,23.075,23.0062,23.0539,22200.0
2009-08-21 12:10:00,43.51,43.51,43.35,43.35,4500.0,23.0433,23.0433,22.9585,22.9585,4500.0
2009-08-21 12:20:00,43.33,43.57,43.3,43.54,42400.0,22.9479,23.075,22.9321,23.0592,42400.0
2009-08-21 12:30:00,43.55,43.62,43.39,43.39,6500.0,23.0645,23.1015,22.9797,22.9797,6500.0
2009-08-21 12:40:00,43.41,43.58,43.38,43.57,19400.0,22.9903,23.0803,22.9744,23.075,19400.0
2009-08-21 12:50:00,43.56,43.57,43.49,43.56,9000.0,23.0698,23.075,23.0327,23.0698,9000.0
2009-08-21 13:00:00,43.6,43.61,43.49,43.53,4400.0,23.0909,23.0962,23.0327,23.0539,4400.0
2009-08-21 13:10:00,43.53,43.73,43.53,43.73,6900.0,23.0539,23.1598,23.0539,23.1598,6900.0
2009-08-21 13:20:00,43.67,43.69,43.58,43.62,6300.0,23.128,23.1386,23.0803,23.1015,6300.0
2009-08-21 13:30:00,43.63,43.63,43.49,43.51,7800.0,23.1068,23.1068,23.0327,23.0433,7800.0
2009-08-21 13:40:00,43.52,43.53,43.47,43.49,25500.0,23.0486,23.0539,23.0221,23.0327,25500.0
2009-08-21 13:50:00,43.49,43.51,43.45,43.47,8300.0,23.0327,23.0433,23.0115,23.0221,8300.0
2009-08-21 14:00:00,43.45,43.58,43.4,43.54,15000.0,23.0115,23.0803,22.985,23.0592,15000.0
2009-08-21 14:10:00,43.52,43.53,43.43,43.45,6300.0,23.0486,23.0539,23.0009,23.0115,6300.0
2009-08-21 14:20:00,43.43,43.49,43.43,43.46,7900.0,23.0009,23.0327,23.0009,23.0168,7900.0
2009-08-21 14:30:00,43.46,43.49,43.43,43.44,6400.0,23.0168,23.0327,23.0009,23.0062,6400.0
2009-08-21 14:40:00,43.45,43.46,43.41,43.43,5800.0,23.0115,23.0168,22.9903,23.0009,5800.0
2009-08-21 14:50:00,43.45,43.46,43.42,43.45,28400.0,23.0115,23.0168,22.9956,23.0115,28400.0
2009-08-21 15:00:00,43.46,43.52,43.44,43.46,17100.0,23.0168,23.0486,23.0062,23.0168,17100.0
2009-08-21 15:10:00,43.45,43.64,43.43,43.57,18200.0,23.0115,23.1121,23.0009,23.075,18200.0
2009-08-21 15:20:00,43.56,43.58,43.47,43.55,18000.0,23.0698,23.0803,23.0221,23.0645,18000.0
2009-08-21 15:30:00,43.57,43.62,43.51,43.56,29900.0,23.075,23.1015,23.0433,23.0698,29900.0
2009-08-21 15:40:00,43.55,43.61,43.51,43.56,63200.0,23.0645,23.0962,23.0433,23.0698,63200.0
2009-08-21 15:50:00,43.56,43.72,43.53,43.67,125600.0,23.0698,23.1545,23.0539,23.128,125600.0
2009-08-24 09:30:00,44.13,44.38,43.91,44.15,20000.0,23.3716,23.504,23.2551,23.3822,20000.0
2009-08-24 09:40:00,44.08,44.14,43.66,43.84,90000.0,23.3452,23.3769,23.1227,23.218,90000.0
2009-08-24 09:50:00,43.84,44.0,43.75,43.94,18700.0,23.218,23.3028,23.1704,23.271,18700.0
2009-08-24 10:00:00,43.94,44.08,43.9,44.01,23400.0,23.271,23.3452,23.2498,23.3081,23400.0
2009-08-24 10:10:00,44.02,44.06,43.99,44.02,17900.0,23.3134,23.3346,23.2975,23.3134,17900.0
2009-08-24 10:20:00,44.01,44.01,43.8,43.92,18500.0,23.3081,23.3081,23.1969,23.2604,18500.0
2009-08-24 10:30:00,43.91,43.94,43.83,43.87,8300.0,23.2551,23.271,23.2127,23.2339,8300.0
2009-08-24 10:40:00,43.89,43.95,43.81,43.9,9600.0,23.2445,23.2763,23.2022,23.2498,9600.0
2009-08-24 10:50:00,43.89,43.91,43.82,43.82,35900.0,23.2445,23.2551,23.2075,23.2075,35900.0
2009-08-24 11:00:00,43.8,43.96,43.74,43.92,15400.0,23.1969,23.2816,23.1651,23.2604,15400.0
2009-08-24 11:10:00,43.91,44.16,43.9,44.16,16900.0,23.2551,23.3875,23.2498,23.3875,16900.0
2009-08-24 11:20:00,44.16,44.19,44.04,44.09,11400.0,23.3875,23.4034,23.324,23.3504,11400.0
2009-08-24 11:30:00,44.11,44.22,44.08,44.21,17100.0,23.361,23.4193,23.3452,23.414,17100.0
2009-08-24 11:40:00,44.2,44.27,44.19,44.24,4900.0,23.4087,23.4458,23.4034,23.4299,4900.0
2009-08-24 11:50:00,44.2,44.26,44.16,44.22,3700.0,23.4087,23.4405,23.3875,23.4193,3700.0
2009-08-24 12:00:00,44.18,44.18,44.09,44.14,7100.0,23.3981,23.3981,23.3504,23.3769,7100.0
2009-08-24 12:10:00,44.16,44.23,44.04,44.04,12300.0,23.3875,23.4246,23.324,23.324,12300.0
2009-08-24 12:20:00,44.03,44.03,43.93,43.96,55500.0,23.3187,23.3187,23.2657,23.2816,55500.0
2009-08-24 12:30:00,43.97,44.01,43.93,44.0,10900.0,23.2869,23.3081,23.2657,23.3028,10900.0
2009-08-24 12:40:00,44.0,44.15,44.0,44.1,5000.0,23.3028,23.3822,23.3028,23.3557,5000.0
2009-08-24 12:50:00,44.07,44.15,43.93,43.93,11400.0,23.3399,23.3822,23.2657,23.2657,11400.0
2009-08-24 13:00:00,43.89,43.98,43.68,43.74,15000.0,23.2445,23.2922,23.1333,23.1651,15000.0
2009-08-24 13:10:00,43.72,43.86,43.7,43.82,16800.0,23.1545,23.2286,23.1439,23.2075,16800.0
2009-08-24 13:20:00,43.85,43.85,43.38,43.51,21900.0,23.2233,23.2233,22.9744,23.0433,21900.0
2009-08-24 13:30:00,43.52,43.84,43.51,43.84,24100.0,23.0486,23.218,23.0433,23.218,24100.0
2009-08-24 13:40:00,43.86,43.88,43.69,43.83,33300.0,23.2286,23.2392,23.1386,23.2127,33300.0
2009-08-24 13:50:00,43.85,43.91,43.8,43.81,33600.0,23.2233,23.2551,23.1969,23.2022,33600.0
2009-08-24 14:00:00,43.8,43.8,43.63,43.64,27600.0,23.1969,23.1969,23.1068,23.1121,27600.0
2009-08-24 14:10:00,43.64,43.81,43.62,43.77,10400.0,23.1121,23.2022,23.1015,23.181,10400.0
2009-08-24 14:20:00,43.75,43.76,43.58,43.73,11100.0,23.1704,23.1757,23.0803,23.1598,11100.0
2009-08-24 14:30:00,43.72,43.74,43.58,43.64,6000.0,23.1545,23.1651,23.0803,23.1121,6000.0
2009-08-24 14:40:00,43.67,43.7,43.62,43.65,4600.0,23.128,23.1439,23.1015,23.1174,4600.0
2009-08-24 14:50:00,43.64,43.67,43.57,43.62,11200.0,23.1121,23.128,23.075,23.1015,11200.0
2009-08-24 15:00:00,43.6,43.6,43.22,43.29,12800.0,23.0909,23.0909,22.8897,22.9268,12800.0
2009-08-24 15:10:00,43.29,43.44,43.26,43.34,41000.0,22.9268,23.0062,22.9109,22.9532,41000.0
2009-08-24 15:20:00,43.33,43.57,43.27,43.48,12400.0,22.9479,23.075,22.9162,23.0274,12400.0
2009-08-24 15:30:00,43.5,43.63,43.37,43.37,23900.0,23.038,23.1068,22.9691,22.9691,23900.0
2009-08-24 15:40:00,43.37,43.44,43.24,43.33,23500.0,22.9691,23.0062,22.9003,22.9479,23500.0
2009-08-24 15:50:00,43.34,43.48,43.19,43.23,52000.0,22.9532,23.0274,22.8738,22.895,52000.0
2009-08-25 09:30:00,43.75,43.76,43.27,43.56,25300.0,23.1704,23.1757,22.9162,23.0698,25300.0
2009-08-25 09:40:00,43.56,43.59,43.24,43.42,38000.0,23.0698,23.0856,22.9003,22.9956,38000.0
2009-08-25 09:50:00,43.45,43.56,43.31,43.32,28800.0,23.0115,23.0698,22.9374,22.9426,28800.0
2009-08-25 10:00:00,43.31,43.49,43.25,43.36,34600.0,22.9374,23.0327,22.9056,22.9638,34600.0
2009-08-25 10:10:00,43.37,43.54,42.94,43.01,35300.0,22.9691,23.0592,22.7414,22.7785,35300.0
2009-08-25 10:20:00,43.04,43.25,43.0,43.07,18400.0,22.7944,22.9056,22.7732,22.8102,18400.0
2009-08-25 10:30:00,43.07,43.22,42.99,43.11,28500.0,22.8102,22.8897,22.7679,22.8314,28500.0
2009-08-25 10:40:00,43.06,43.13,42.95,43.01,31100.0,22.8049,22.842,22.7467,22.7785,31100.0
2009-08-25 10:50:00,42.98,43.08,42.89,42.91,24100.0,22.7626,22.8155,22.7149,22.7255,24100.0
2009-08-25 11:00:00,42.95,43.05,42.83,42.88,27400.0,22.7467,22.7997,22.6831,22.7096,27400.0
2009-08-25 11:10:00,42.91,43.05,42.9,42.95,22900.0,22.7255,22.7997,22.7202,22.7467,22900.0
2009-08-25 11:20:00,42.94,43.06,42.86,43.03,25900.0,22.7414,22.8049,22.699,22.7891,25900.0
2009-08-25 11:30:00,43.02,43.12,43.01,43.08,21200.0,22.7838,22.8367,22.7785,22.8155,21200.0
2009-08-25 11:40:00,43.08,43.11,42.96,42.98,29200.0,22.8155,22.8314,22.752,22.7626,29200.0
2009-08-25 11:50:00,42.99,43.26,42.98,43.12,30500.0,22.7679,22.9109,22.7626,22.8367,30500.0
2009-08-25 12:00:00,43.12,43.18,43.0,43.06,27000.0,22.8367,22.8685,22.7732,22.8049,27000.0
2009-08-25 12:10:00,43.07,43.09,42.94,42.97,22500.0,22.8102,22.8208,22.7414,22.7573,22500.0
2009-08-25 12:20:00,42.96,43.03,42.9,43.02,19500.0,22.752,22.7891,22.7202,22.7838,19500.0
2009-08-25 12:30:00,43.02,43.04,42.94,42.94,24900.0,22.7838,22.7944,22.7414,22.7414,24900.0
2009-08-25 12:40:00,42.94,42.94,42.9,42.92,14200.0,22.7414,22.7414,22.7202,22.7308,14200.0
2009-08-25 12:50:00,42.92,42.92,42.77,42.8,19400.0,22.7308,22.7308,22.6514,22.6673,19400.0
2009-08-25 13:00:00,42.78,42.8,42.64,42.65,26500.0,22.6567,22.6673,22.5825,22.5878,26500.0
2009-08-25 13:10:00,42.64,42.7,42.51,42.62,32200.0,22.5825,22.6143,22.5137,22.5719,32200.0
2009-08-25 13:20:00,42.61,42.61,42.4,42.49,21400.0,22.5666,22.5666,22.4554,22.5031,21400.0
2009-08-25 13:30:00,42.49,42.81,42.48,42.79,45000.0,22.5031,22.6725,22.4978,22.662,45000.0
2009-08-25 13:40:00,42.77,42.9,42.76,42.88,12800.0,22.6514,22.7202,22.6461,22.7096,12800.0
2009-08-25 13:50:00,42.88,42.93,42.83,42.93,18100.0,22.7096,22.7361,22.6831,22.7361,18100.0
2009-08-25 14:00:00,42.9,43.07,42.87,43.03,18000.0,22.7202,22.8102,22.7043,22.7891,18000.0
2009-08-25 14:10:00,43.03,43.19,43.02,43.1,29700.0,22.7891,22.8738,22.7838,22.8261,29700.0
2009-08-25 14:20:00,43.11,43.2,43.1,43.19,18400.0,22.8314,22.8791,22.8261,22.8738,18400.0
2009-08-25 14:30:00,43.19,43.21,42.95,43.0,58300.0,22.8738,22.8844,22.7467,22.7732,58300.0
2009-08-25 14:40:00,43.0,43.09,42.99,43.08,20900.0,22.7732,22.8208,22.7679,22.8155,20900.0
2009-08-25 14:50:00,43.1,43.22,43.09,43.17,26900.0,22.8261,22.8897,22.8208,22.8632,26900.0
2009-08-25 15:00:00,43.17,43.28,43.14,43.15,26400.0,22.8632,22.9215,22.8473,22.8526,26400.0
2009-08-25 15:10:00,43.15,43.2,43.04,43.08,20800.0,22.8526,22.8791,22.7944,22.8155,20800.0
2009-08-25 15:20:00,43.06,43.16,43.05,43.1,34800.0,22.8049,22.8579,22.7997,22.8261,34800.0
2009-08-25 15:30:00,43.09,43.09,42.93,43.04,27400.0,22.8208,22.8208,22.7361,22.7944,27400.0
2009-08-25 15:40:00,43.05,43.05,42.84,42.87,33500.0,22.7997,22.7997,22.6884,22.7043,33500.0
2009-08-25 15:50:00,42.88,43.05,42.86,43.02,54700.0,22.7096,22.7997,22.699,22.7838,54700.0
2009-08-26 09:30:00,43.02,43.22,42.83,42.97,15500.0,22.7838,22.8897,22.6831,22.7573,15500.0
2009-08-26 09:40:00,43.05,43.06,42.67,42.72,26700.0,22.7997,22.8049,22.5984,22.6249,26700.0
2009-08-26 09:50:00,42.71,43.0,42.66,42.99,26100.0,22.6196,22.7732,22.5931,22.7679,26100.0
2009-08-26 10:00:00,43.0,43.14,42.81,42.89,39400.0,22.7732,22.8473,22.6725,22.7149,39400.0
2009-08-26 10:10:00,42.92,43.05,42.81,42.99,34900.0,22.7308,22.7997,22.6725,22.7679,34900.0
2009-08-26 10:20:00,43.01,43.12,42.85,42.93,29400.0,22.7785,22.8367,22.6937,22.7361,29400.0
2009-08-26 10:30:00,42.96,43.04,42.88,42.96,37200.0,22.752,22.7944,22.7096,22.752,37200.0
2009-08-26 10:40:00,42.96,42.96,42.64,42.76,24400.0,22.752,22.752,22.5825,22.6461,24400.0
2009-08-26 10:50:00,42.78,42.88,42.76,42.82,14400.0,22.6567,22.7096,22.6461,22.6778,14400.0
2009-08-26 11:00:00,42.82,42.82,42.68,42.69,50800.0,22.6778,22.6778,22.6037,22.609,50800.0
2009-08-26 11:10:00,42.68,42.7,42.46,42.46,20900.0,22.6037,22.6143,22.4872,22.4872,20900.0
2009-08-26 11:20:00,42.47,42.49,42.35,42.36,35400.0,22.4925,22.5031,22.4289,22.4342,35400.0
2009-08-26 11:30:00,42.37,42.46,42.32,42.4,22800.0,22.4395,22.4872,22.413,22.4554,22800.0
2009-08-26 11:40:00,42.42,42.57,42.42,42.52,33800.0,22.466,22.5454,22.466,22.519,33800.0
2009-08-26 11:50:00,42.53,42.62,42.52,42.6,27800.0,22.5243,22.5719,22.519,22.5613,27800.0
2009-08-26 12:00:00,42.62,42.62,42.56,42.6,33300.0,22.5719,22.5719,22.5401,22.5613,33300.0
2009-08-26 12:10:00,42.6,42.65,42.58,42.62,26600.0,22.5613,22.5878,22.5507,22.5719,26600.0
2009-08-26 12:20:00,42.62,42.67,42.6,42.64,30700.0,22.5719,22.5984,22.5613,22.5825,30700.0
2009-08-26 12:30:00,42.67,42.71,42.58,42.63,18300.0,22.5984,22.6196,22.5507,22.5772,18300.0
2009-08-26 12:40:00,42.66,42.66,42.6,42.62,12100.0,22.5931,22.5931,22.5613,22.5719,12100.0
2009-08-26 12:50:00,42.61,42.63,42.59,42.59,12800.0,22.5666,22.5772,22.556,22.556,12800.0
2009-08-26 13:00:00,42.58,42.6,42.47,42.56,21800.0,22.5507,22.5613,22.4925,22.5401,21800.0
2009-08-26 13:10:00,42.58,42.67,42.52,42.56,16000.0,22.5507,22.5984,22.519,22.5401,16000.0
2009-08-26 13:20:00,42.55,42.74,42.55,42.74,15600.0,22.5348,22.6355,22.5348,22.6355,15600.0
2009-08-26 13:30:00,42.75,42.77,42.68,42.75,17500.0,22.6408,22.6514,22.6037,22.6408,17500.0
2009-08-26 13:40:00,42.73,42.75,42.61,42.69,9000.0,22.6302,22.6408,22.5666,22.609,9000.0
2009-08-26 13:50:00,42.67,42.75,42.63,42.73,15600.0,22.5984,22.6408,22.5772,22.6302,15600.0
2009-08-26 14:00:00,42.73,42.75,42.69,42.73,10500.0,22.6302,22.6408,22.609,22.6302,10500.0
2009-08-26 14:10:00,42.7,42.75,42.67,42.69,14300.0,22.6143,22.6408,22.5984,22.609,14300.0
2009-08-26 14:20:00,42.69,42.75,42.65,42.69,9300.0,22.609,22.6408,22.5878,22.609,9300.0
2009-08-26 14:30:00,42.69,42.74,42.69,42.71,5100.0,22.609,22.6355,22.609,22.6196,5100.0
2009-08-26 14:40:00,42.72,42.84,42.71,42.79,18300.0,22.6249,22.6884,22.6196,22.662,18300.0
2009-08-26 14:50:00,42.8,42.81,42.65,42.74,12500.0,22.6673,22.6725,22.5878,22.6355,12500.0
2009-08-26 15:00:00,42.71,42.85,42.68,42.76,26000.0,22.6196,22.6937,22.6037,22.6461,26000.0
2009-08-26 15:10:00,42.76,42.79,42.7,42.72,30500.0,22.6461,22.662,22.6143,22.6249,30500.0
2009-08-26 15:20:00,42.76,42.93,42.74,42.86,19700.0,22.6461,22.7361,22.6355,22.699,19700.0
2009-08-26 15:30:00,42.88,42.98,42.8,42.95,104000.0,22.7096,22.7626,22.6673,22.7467,104000.0
2009-08-26 15:40:00,42.97,43.05,42.92,43.04,46400.0,22.7573,22.7997,22.7308,22.7944,46400.0
2009-08-26 15:50:00,43.02,43.09,42.95,43.06,53300.0,22.7838,22.8208,22.7467,22.8049,53300.0
2009-08-27 09:30:00,43.2,43.44,42.72,42.84,21500.0,22.8791,23.0062,22.6249,22.6884,21500.0
2009-08-27 09:40:00,42.79,42.94,42.61,42.61,11800.0,22.662,22.7414,22.5666,22.5666,11800.0
2009-08-27 09:50:00,42.67,42.71,42.57,42.65,8700.0,22.5984,22.6196,22.5454,22.5878,8700.0
2009-08-27 10:00:00,42.67,42.67,42.34,42.35,32900.0,22.5984,22.5984,22.4236,22.4289,32900.0
2009-08-27 10:10:00,42.35,42.53,42.35,42.5,20000.0,22.4289,22.5243,22.4289,22.5084,20000.0
2009-08-27 10:20:00,42.5,42.57,42.45,42.55,21900.0,22.5084,22.5454,22.4819,22.5348,21900.0
2009-08-27 10:30:00,42.56,42.74,42.56,42.71,26600.0,22.5401,22.6355,22.5401,22.6196,26600.0
2009-08-27 10:40:00,42.71,42.8,42.69,42.7,25700.0,22.6196,22.6673,22.609,22.6143,25700.0
2009-08-27 10:50:00,42.67,42.69,42.62,42.67,22500.0,22.5984,22.609,22.5719,22.5984,22500.0
2009-08-27 11:00:00,42.66,42.82,42.66,42.78,22100.0,22.5931,22.6778,22.5931,22.6567,22100.0
2009-08-27 11:10:00,42.78,42.81,42.75,42.76,10700.0,22.6567,22.6725,22.6408,22.6461,10700.0
2009-08-27 11:20:00,42.76,42.89,42.74,42.88,20200.0,22.6461,22.7149,22.6355,22.7096,20200.0
2009-08-27 11:30:00,42.88,42.88,42.69,42.69,17600.0,22.7096,22.7096,22.609,22.609,17600.0
2009-08-27 11:40:00,42.68,42.82,42.63,42.74,11600.0,22.6037,22.6778,22.5772,22.6355,11600.0
2009-08-27 11:50:00,42.72,42.74,42.62,42.68,14400.0,22.6249,22.6355,22.5719,22.6037,14400.0
2009-08-27 12:00:00,42.68,42.71,42.52,42.56,9000.0,22.6037,22.6196,22.519,22.5401,9000.0
2009-08-27 12:10:00,42.56,42.67,42.56,42.64,9200.0,22.5401,22.5984,22.5401,22.5825,9200.0
2009-08-27 12:20:00,42.64,42.7,42.63,42.69,20800.0,22.5825,22.6143,22.5772,22.609,20800.0
2009-08-27 12:30:00,42.7,42.8,42.62,42.75,19800.0,22.6143,22.6673,22.5719,22.6408,19800.0
2009-08-27 12:40:00,42.71,42.74,42.58,42.65,22600.0,22.6196,22.6355,22.5507,22.5878,22600.0
2009-08-27 12:50:00,42.66,42.78,42.59,42.77,17600.0,22.5931,22.6567,22.556,22.6514,17600.0
2009-08-27 13:00:00,42.78,42.94,42.73,42.91,35100.0,22.6567,22.7414,22.6302,22.7255,35100.0
2009-08-27 13:10:00,42.88,42.89,42.77,42.88,19100.0,22.7096,22.7149,22.6514,22.7096,19100.0
2009-08-27 13:20:00,42.9,43.0,42.89,42.97,19200.0,22.7202,22.7732,22.7149,22.7573,19200.0
2009-08-27 13:30:00,43.0,43.14,42.97,43.08,19500.0,22.7732,22.8473,22.7573,22.8155,19500.0
2009-08-27 13:40:00,43.06,43.13,42.97,43.09,24900.0,22.8049,22.842,22.7573,22.8208,24900.0
2009-08-27 13:50:00,43.08,43.18,43.05,43.14,19400.0,22.8155,22.8685,22.7997,22.8473,19400.0
2009-08-27 14:00:00,43.16,43.37,43.16,43.34,24700.0,22.8579,22.9691,22.8579,22.9532,24700.0
2009-08-27 14:10:00,43.33,43.38,43.27,43.34,9300.0,22.9479,22.9744,22.9162,22.9532,9300.0
2009-08-27 14:20:00,43.34,43.42,43.3,43.36,14900.0,22.9532,22.9956,22.9321,22.9638,14900.0
2009-08-27 14:30:00,43.37,43.49,43.37,43.45,20100.0,22.9691,23.0327,22.9691,23.0115,20100.0
2009-08-27 14:40:00,43.45,43.6,43.41,43.47,18600.0,23.0115,23.0909,22.9903,23.0221,18600.0
2009-08-27 14:50:00,43.46,43.48,43.31,43.46,20400.0,23.0168,23.0274,22.9374,23.0168,20400.0
2009-08-27 15:00:00,43.47,43.55,43.37,43.44,14600.0,23.0221,23.0645,22.9691,23.0062,14600.0
2009-08-27 15:10:00,43.45,43.69,43.45,43.68,19400.0,23.0115,23.1386,23.0115,23.1333,19400.0
2009-08-27 15:20:00,43.68,43.74,43.46,43.55,22000.0,23.1333,23.1651,23.0168,23.0645,22000.0
2009-08-27 15:30:00,43.55,43.69,43.54,43.69,17500.0,23.0645,23.1386,23.0592,23.1386,17500.0
2009-08-27 15:40:00,43.68,43.76,43.6,43.72,37400.0,23.1333,23.1757,23.0909,23.1545,37400.0
2009-08-27 15:50:00,43.72,43.73,43.57,43.64,64200.0,23.1545,23.1598,23.075,23.1121,64200.0
2009-08-28 09:30:00,44.08,44.22,43.84,44.04,29300.0,23.3452,23.4193,23.218,23.324,29300.0
2009-08-28 09:40:00,44.02,44.07,43.49,43.56,12300.0,23.3134,23.3399,23.0327,23.0698,12300.0
2009-08-28 09:50:00,43.59,43.8,43.42,43.59,24900.0,23.0856,23.1969,22.9956,23.0856,24900.0
2009-08-28 10:00:00,43.52,43.76,43.39,43.74,35000.0,23.0486,23.1757,22.9797,23.1651,35000.0
2009-08-28 10:10:00,43.6,43.9,43.6,43.89,21500.0,23.0909,23.2498,23.0909,23.2445,21500.0
2009-08-28 10:20:00,43.88,43.88,43.49,43.53,16800.0,23.2392,23.2392,23.0327,23.0539,16800.0
2009-08-28 10:30:00,43.52,43.54,43.3,43.41,21000.0,23.0486,23.0592,22.9321,22.9903,21000.0
2009-08-28 10:40:00,43.44,43.44,43.21,43.44,9700.0,23.0062,23.0062,22.8844,23.0062,9700.0
2009-08-28 10:50:00,43.39,43.43,43.28,43.35,7600.0,22.9797,23.0009,22.9215,22.9585,7600.0
2009-08-28 11:00:00,43.36,43.55,43.36,43.5,11900.0,22.9638,23.0645,22.9638,23.038,11900.0
2009-08-28 11:10:00,43.47,43.56,43.38,43.55,13300.0,23.0221,23.0698,22.9744,23.0645,13300.0
2009-08-28 11:20:00,43.59,43.67,43.59,43.67,3400.0,23.0856,23.128,23.0856,23.128,3400.0
2009-08-28 11:30:00,43.64,43.79,43.59,43.68,14700.0,23.1121,23.1916,23.0856,23.1333,14700.0
2009-08-28 11:40:00,43.65,43.69,43.52,43.65,11500.0,23.1174,23.1386,23.0486,23.1174,11500.0
2009-08-28 11:50:00,43.67,43.68,43.46,43.59,12700.0,23.128,23.1333,23.0168,23.0856,12700.0
2009-08-28 12:00:00,43.6,43.76,43.5,43.5,10600.0,23.0909,23.1757,23.038,23.038,10600.0
2009-08-28 12:10:00,43.5,43.55,43.25,43.28,19600.0,23.038,23.0645,22.9056,22.9215,19600.0
2009-08-28 12:20:00,43.27,43.49,43.23,43.28,39200.0,22.9162,23.0327,22.895,22.9215,39200.0
2009-08-28 12:30:00,43.29,43.35,43.19,43.26,38800.0,22.9268,22.9585,22.8738,22.9109,38800.0
2009-08-28 12:40:00,43.26,43.36,43.18,43.32,54900.0,22.9109,22.9638,22.8685,22.9426,54900.0
2009-08-28 12:50:00,43.29,43.64,43.29,43.63,32900.0,22.9268,23.1121,22.9268,23.1068,32900.0
2009-08-28 13:00:00,43.64,43.82,43.64,43.82,15100.0,23.1121,23.2075,23.1121,23.2075,15100.0
2009-08-28 13:10:00,43.83,43.91,43.8,43.8,10300.0,23.2127,23.2551,23.1969,23.1969,10300.0
2009-08-28 13:20:00,43.81,43.96,43.77,43.77,8800.0,23.2022,23.2816,23.181,23.181,8800.0
2009-08-28 13:30:00,43.78,43.95,43.77,43.85,10900.0,23.1863,23.2763,23.181,23.2233,10900.0
2009-08-28 13:40:00,43.87,43.97,43.81,43.87,20300.0,23.2339,23.2869,23.2022,23.2339,20300.0
2009-08-28 13:50:00,43.88,43.9,43.8,43.81,15200.0,23.2392,23.2498,23.1969,23.2022,15200.0
2009-08-28 14:00:00,43.81,43.81,43.68,43.76,10900.0,23.2022,23.2022,23.1333,23.1757,10900.0
2009-08-28 14:10:00,43.82,43.88,43.74,43.79,19500.0,23.2075,23.2392,23.1651,23.1916,19500.0
2009-08-28 14:20:00,43.78,43.79,43.64,43.73,13200.0,23.1863,23.1916,23.1121,23.1598,13200.0
2009-08-28 14:30:00,43.71,43.72,43.57,43.67,33400.0,23.1492,23.1545,23.075,23.128,33400.0
2009-08-28 14:40:00,43.7,43.73,43.67,43.71,11100.0,23.1439,23.1598,23.128,23.1492,11100.0
2009-08-28 14:50:00,43.71,43.81,43.68,43.75,29300.0,23.1492,23.2022,23.1333,23.1704,29300.0
2009-08-28 15:00:00,43.75,43.79,43.67,43.76,22700.0,23.1704,23.1916,23.128,23.1757,22700.0
2009-08-28 15:10:00,43.78,44.0,43.77,43.99,30900.0,23.1863,23.3028,23.181,23.2975,30900.0
2009-08-28 15:20:00,44.02,44.15,43.97,44.1,33900.0,23.3134,23.3822,23.2869,23.3557,33900.0
2009-08-28 15:30:00,44.1,44.17,44.01,44.08,53800.0,23.3557,23.3928,23.3081,23.3452,53800.0
2009-08-28 15:40:00,44.07,44.18,43.98,44.15,65600.0,23.3399,23.3981,23.2922,23.3822,65600.0
2009-08-28 15:50:00,44.14,44.16,43.98,44.08,60900.0,23.3769,23.3875,23.2922,23.3452,60900.0
2009-08-31 09:30:00,43.58,44.1,43.37,44.01,70200.0,23.0803,23.3557,22.9691,23.3081,70200.0
2009-08-31 09:40:00,44.02,44.09,43.68,43.85,49500.0,23.3134,23.3504,23.1333,23.2233,49500.0
2009-08-31 09:50:00,43.8,44.01,43.63,44.0,22100.0,23.1969,23.3081,23.1068,23.3028,22100.0
2009-08-31 10:00:00,43.97,44.0,43.79,43.91,81400.0,23.2869,23.3028,23.1916,23.2551,81400.0
2009-08-31 10:10:00,43.89,44.04,43.73,43.83,53300.0,23.2445,23.324,23.1598,23.2127,53300.0
2009-08-31 10:20:00,43.81,43.89,43.54,43.65,39100.0,23.2022,23.2445,23.0592,23.1174,39100.0
2009-08-31 10:30:00,43.64,43.84,43.53,43.84,24200.0,23.1121,23.218,23.0539,23.218,24200.0
2009-08-31 10:40:00,43.82,43.82,43.68,43.75,40300.0,23.2075,23.2075,23.1333,23.1704,40300.0
2009-08-31 10:50:00,43.75,43.76,43.56,43.64,20500.0,23.1704,23.1757,23.0698,23.1121,20500.0
2009-08-31 11:00:00,43.62,43.62,43.43,43.49,18600.0,23.1015,23.1015,23.0009,23.0327,18600.0
2009-08-31 11:10:00,43.5,43.59,43.46,43.55,25200.0,23.038,23.0856,23.0168,23.0645,25200.0
2009-08-31 11:20:00,43.55,43.61,43.46,43.47,19100.0,23.0645,23.0962,23.0168,23.0221,19100.0
2009-08-31 11:30:00,43.49,43.6,43.38,43.54,38400.0,23.0327,23.0909,22.9744,23.0592,38400.0
2009-08-31 11:40:00,43.56,43.56,43.43,43.48,17900.0,23.0698,23.0698,23.0009,23.0274,17900.0
2009-08-31 11:50:00,43.47,43.52,43.4,43.46,13400.0,23.0221,23.0486,22.985,23.0168,13400.0
2009-08-31 12:00:00,43.46,43.5,43.4,43.44,32300.0,23.0168,23.038,22.985,23.0062,32300.0
2009-08-31 12:10:00,43.44,43.47,43.34,43.34,11700.0,23.0062,23.0221,22.9532,22.9532,11700.0
2009-08-31 12:20:00,43.33,43.51,43.33,43.35,10800.0,22.9479,23.0433,22.9479,22.9585,10800.0
2009-08-31 12:30:00,43.38,43.46,43.22,43.33,23700.0,22.9744,23.0168,22.8897,22.9479,23700.0
2009-08-31 12:40:00,43.36,43.41,43.29,43.39,14100.0,22.9638,22.9903,22.9268,22.9797,14100.0
2009-08-31 12:50:00,43.37,43.43,43.34,43.42,14900.0,22.9691,23.0009,22.9532,22.9956,14900.0
2009-08-31 13:00:00,43.43,43.48,43.41,43.47,17800.0,23.0009,23.0274,22.9903,23.0221,17800.0
2009-08-31 13:10:00,43.47,43.61,43.47,43.58,29600.0,23.0221,23.0962,23.0221,23.0803,29600.0
2009-08-31 13:20:00,43.57,43.58,43.43,43.46,9800.0,23.075,23.0803,23.0009,23.0168,9800.0
2009-08-31 13:30:00,43.47,43.53,43.37,43.48,14400.0,23.0221,23.0539,22.9691,23.0274,14400.0
2009-08-31 13:40:00,43.47,43.5,43.4,43.4,14800.0,23.0221,23.038,22.985,22.985,14800.0
2009-08-31 13:50:00,43.4,43.48,43.39,43.44,16100.0,22.985,23.0274,22.9797,23.0062,16100.0
2009-08-31 14:00:00,43.43,43.47,43.33,43.42,16800.0,23.0009,23.0221,22.9479,22.9956,16800.0
2009-08-31 14:10:00,43.43,43.43,43.27,43.31,14400.0,23.0009,23.0009,22.9162,22.9374,14400.0
2009-08-31 14:20:00,43.29,43.42,43.27,43.38,15100.0,22.9268,22.9956,22.9162,22.9744,15100.0
2009-08-31 14:30:00,43.38,43.45,43.33,43.44,16300.0,22.9744,23.0115,22.9479,23.0062,16300.0
2009-08-31 14:40:00,43.43,43.47,43.39,43.45,16400.0,23.0009,23.0221,22.9797,23.0115,16400.0
2009-08-31 14:50:00,43.45,43.53,43.36,43.46,24800.0,23.0115,23.0539,22.9638,23.0168,24800.0
2009-08-31 15:00:00,43.43,43.45,43.32,43.41,23500.0,23.0009,23.0115,22.9426,22.9903,23500.0
2009-08-31 15:10:00,43.42,43.62,43.4,43.51,22000.0,22.9956,23.1015,22.985,23.0433,22000.0
2009-08-31 15:20:00,43.5,43.57,43.4,43.53,49800.0,23.038,23.075,22.985,23.0539,49800.0
2009-08-31 15:30:00,43.54,43.67,43.49,43.65,46600.0,23.0592,23.128,23.0327,23.1174,46600.0
2009-08-31 15:40:00,43.66,43.8,43.64,43.66,111700.0,23.1227,23.1969,23.1121,23.1227,111700.0
2009-08-31 15:50:00,43.66,43.67,43.44,43.52,150500.0,23.1227,23.128,23.0062,23.0486,150500.0
2009-09-01 09:30:00,43.15,43.17,42.74,42.81,49500.0,22.8526,22.8632,22.6355,22.6725,49500.0
2009-09-01 09:40:00,42.82,43.02,42.69,43.02,21700.0,22.6778,22.7838,22.609,22.7838,21700.0
2009-09-01 09:50:00,43.0,43.06,42.69,42.83,26500.0,22.7732,22.8049,22.609,22.6831,26500.0
2009-09-01 10:00:00,42.82,43.09,42.82,43.02,28200.0,22.6778,22.8208,22.6778,22.7838,28200.0
2009-09-01 10:10:00,43.03,43.08,42.67,42.74,35100.0,22.7891,22.8155,22.5984,22.6355,35100.0
2009-09-01 10:20:00,42.71,42.97,42.66,42.75,43800.0,22.6196,22.7573,22.5931,22.6408,43800.0
2009-09-01 10:30:00,42.77,42.77,42.49,42.57,56300.0,22.6514,22.6514,22.5031,22.5454,56300.0
2009-09-01 10:40:00,42.57,42.57,42.29,42.36,34800.0,22.5454,22.5454,22.3972,22.4342,34800.0
2009-09-01 10:50:00,42.35,42.48,42.25,42.31,104200.0,22.4289,22.4978,22.376,22.4077,104200.0
2009-09-01 11:00:00,42.3,42.34,42.13,42.21,34800.0,22.4024,22.4236,22.3124,22.3548,34800.0
2009-09-01 11:10:00,42.18,42.29,42.0,42.29,26800.0,22.3389,22.3972,22.2436,22.3972,26800.0
2009-09-01 11:20:00,42.29,42.32,42.05,42.18,49100.0,22.3972,22.413,22.27,22.3389,49100.0
2009-09-01 11:30:00,42.15,42.35,42.11,42.3,54000.0,22.323,22.4289,22.3018,22.4024,54000.0
2009-09-01 11:40:00,42.29,42.51,42.28,42.3,35300.0,22.3972,22.5137,22.3919,22.4024,35300.0
2009-09-01 11:50:00,42.3,42.39,42.12,42.18,35600.0,22.4024,22.4501,22.3071,22.3389,35600.0
2009-09-01 12:00:00,42.14,42.33,42.1,42.31,41100.0,22.3177,22.4183,22.2965,22.4077,41100.0
2009-09-01 12:10:00,42.33,42.33,42.14,42.14,23500.0,22.4183,22.4183,22.3177,22.3177,23500.0
2009-09-01 12:20:00,42.18,42.29,42.07,42.09,154500.0,22.3389,22.3972,22.2806,22.2912,154500.0
2009-09-01 12:30:00,42.09,42.24,42.0,42.18,32000.0,22.2912,22.3707,22.2436,22.3389,32000.0
2009-09-01 12:40:00,42.19,42.42,42.16,42.36,32600.0,22.3442,22.466,22.3283,22.4342,32600.0
2009-09-01 12:50:00,42.36,42.48,42.29,42.32,84900.0,22.4342,22.4978,22.3972,22.413,84900.0
2009-09-01 13:00:00,42.33,42.42,42.26,42.35,31900.0,22.4183,22.466,22.3813,22.4289,31900.0
2009-09-01 13:10:00,42.33,42.34,42.12,42.15,31700.0,22.4183,22.4236,22.3071,22.323,31700.0
2009-09-01 13:20:00,42.16,42.33,42.1,42.24,35700.0,22.3283,22.4183,22.2965,22.3707,35700.0
2009-09-01 13:30:00,42.23,42.23,42.0,42.03,55500.0,22.3654,22.3654,22.2436,22.2595,55500.0
2009-09-01 13:40:00,42.02,42.18,42.0,42.08,37200.0,22.2542,22.3389,22.2436,22.2859,37200.0
2009-09-01 13:50:00,42.09,42.36,42.07,42.31,42500.0,22.2912,22.4342,22.2806,22.4077,42500.0
2009-09-01 14:00:00,42.33,42.38,42.19,42.24,27900.0,22.4183,22.4448,22.3442,22.3707,27900.0
2009-09-01 14:10:00,42.25,42.38,42.2,42.38,30600.0,22.376,22.4448,22.3495,22.4448,30600.0
2009-09-01 14:20:00,42.36,42.36,42.17,42.25,23900.0,22.4342,22.4342,22.3336,22.376,23900.0
2009-09-01 14:30:00,42.21,42.37,42.18,42.36,27600.0,22.3548,22.4395,22.3389,22.4342,27600.0
2009-09-01 14:40:00,42.34,42.34,42.17,42.25,23000.0,22.4236,22.4236,22.3336,22.376,23000.0
2009-09-01 14:50:00,42.24,42.3,42.17,42.26,28200.0,22.3707,22.4024,22.3336,22.3813,28200.0
2009-09-01 15:00:00,42.24,42.3,42.14,42.16,40500.0,22.3707,22.4024,22.3177,22.3283,40500.0
2009-09-01 15:10:00,42.16,42.17,42.0,42.0,37800.0,22.3283,22.3336,22.2436,22.2436,37800.0
2009-09-01 15:20:00,42.0,42.03,41.82,41.89,62200.0,22.2436,22.2595,22.1482,22.1853,62200.0
2009-09-01 15:30:00,41.91,41.99,41.81,41.84,53600.0,22.1959,22.2383,22.1429,22.1588,53600.0
2009-09-01 15:40:00,41.84,41.85,41.59,41.71,95700.0,22.1588,22.1641,22.0264,22.09,95700.0
2009-09-01 15:50:00,41.67,41.81,41.53,41.63,237400.0,22.0688,22.1429,21.9946,22.0476,237400.0
2009-09-02 09:30:00,41.3,41.52,41.28,41.46,44100.0,21.8728,21.9894,21.8622,21.9576,44100.0
2009-09-02 09:40:00,41.41,41.68,41.33,41.42,61400.0,21.9311,22.0741,21.8887,21.9364,61400.0
2009-09-02 09:50:00,41.42,41.45,41.05,41.2,54100.0,21.9364,21.9523,21.7404,21.8199,54100.0
2009-09-02 10:00:00,41.19,41.33,41.05,41.09,52900.0,21.8146,21.8887,21.7404,21.7616,52900.0
2009-09-02 10:10:00,41.16,41.42,41.14,41.42,68600.0,21.7987,21.9364,21.7881,21.9364,68600.0
2009-09-02 10:20:00,41.41,41.43,41.17,41.2,44000.0,21.9311,21.9417,21.804,21.8199,44000.0
2009-09-02 10:30:00,41.18,41.29,41.0,41.05,30200.0,21.8093,21.8675,21.714,21.7404,30200.0
2009-09-02 10:40:00,41.08,41.32,41.03,41.26,20100.0,21.7563,21.8834,21.7298,21.8517,20100.0
2009-09-02 10:50:00,41.26,41.46,41.09,41.39,32600.0,21.8517,21.9576,21.7616,21.9205,32600.0
2009-09-02 11:00:00,41.36,41.37,41.04,41.08,44400.0,21.9046,21.9099,21.7351,21.7563,44400.0
2009-09-02 11:10:00,41.13,41.29,41.13,41.17,38500.0,21.7828,21.8675,21.7828,21.804,38500.0
2009-09-02 11:20:00,41.19,41.37,41.15,41.21,26600.0,21.8146,21.9099,21.7934,21.8252,26600.0
2009-09-02 11:30:00,41.21,41.33,41.16,41.24,33200.0,21.8252,21.8887,21.7987,21.8411,33200.0
2009-09-02 11:40:00,41.23,41.25,41.06,41.11,13600.0,21.8358,21.8464,21.7457,21.7722,13600.0
2009-09-02 11:50:00,41.14,41.25,41.11,41.2,11800.0,21.7881,21.8464,21.7722,21.8199,11800.0
2009-09-02 12:00:00,41.22,41.29,41.0,41.08,56400.0,21.8305,21.8675,21.714,21.7563,56400.0
2009-09-02 12:10:00,41.07,41.18,41.03,41.12,19600.0,21.751,21.8093,21.7298,21.7775,19600.0
2009-09-02 12:20:00,41.14,41.32,41.08,41.28,12500.0,21.7881,21.8834,21.7563,21.8622,12500.0
2009-09-02 12:30:00,41.28,41.3,41.17,41.17,18400.0,21.8622,21.8728,21.804,21.804,18400.0
2009-09-02 12:40:00,41.2,41.29,41.18,41.27,20600.0,21.8199,21.8675,21.8093,21.8569,20600.0
2009-09-02 12:50:00,41.28,41.3,41.09,41.12,23300.0,21.8622,21.8728,21.7616,21.7775,23300.0
2009-09-02 13:00:00,41.11,41.15,40.96,41.03,14300.0,21.7722,21.7934,21.6928,21.7298,14300.0
2009-09-02 13:10:00,41.05,41.12,41.02,41.05,8800.0,21.7404,21.7775,21.7245,21.7404,8800.0
2009-09-02 13:20:00,41.02,41.04,40.97,41.0,9700.0,21.7245,21.7351,21.6981,21.714,9700.0
2009-09-02 13:30:00,40.99,41.06,40.98,41.01,12800.0,21.7087,21.7457,21.7034,21.7193,12800.0
2009-09-02 13:40:00,40.99,41.03,40.93,40.97,11800.0,21.7087,21.7298,21.6769,21.6981,11800.0
2009-09-02 13:50:00,40.98,40.99,40.87,40.87,16400.0,21.7034,21.7087,21.6451,21.6451,16400.0
2009-09-02 14:00:00,40.89,40.96,40.87,40.94,17000.0,21.6557,21.6928,21.6451,21.6822,17000.0
2009-09-02 14:10:00,40.96,41.01,40.9,40.93,15800.0,21.6928,21.7193,21.661,21.6769,15800.0
2009-09-02 14:20:00,40.94,41.06,40.94,41.02,9900.0,21.6822,21.7457,21.6822,21.7245,9900.0
2009-09-02 14:30:00,41.04,41.13,40.99,41.02,17600.0,21.7351,21.7828,21.7087,21.7245,17600.0
2009-09-02 14:40:00,41.0,41.1,40.99,41.0,14700.0,21.714,21.7669,21.7087,21.714,14700.0
2009-09-02 14:50:00,41.02,41.07,41.0,41.06,28800.0,21.7245,21.751,21.714,21.7457,28800.0
2009-09-02 15:00:00,41.06,41.09,40.98,41.07,25100.0,21.7457,21.7616,21.7034,21.751,25100.0
2009-09-02 15:10:00,41.08,41.28,41.03,41.21,31800.0,21.7563,21.8622,21.7298,21.8252,31800.0
2009-09-02 15:20:00,41.21,41.23,41.07,41.14,16300.0,21.8252,21.8358,21.751,21.7881,16300.0
2009-09-02 15:30:00,41.13,41.19,41.05,41.1,34600.0,21.7828,21.8146,21.7404,21.7669,34600.0
2009-09-02 15:40:00,41.08,41.08,40.85,40.92,56700.0,21.7563,21.7563,21.6345,21.6716,56700.0
2009-09-02 15:50:00,40.91,41.03,40.75,40.82,98300.0,21.6663,21.7298,21.5816,21.6186,98300.0
2009-09-03 09:30:00,41.23,41.26,41.07,41.1,42500.0,21.8358,21.8517,21.751,21.7669,42500.0
2009-09-03 09:40:00,41.07,41.13,40.84,40.88,36100.0,21.751,21.7828,21.6292,21.6504,36100.0
2009-09-03 09:50:00,40.91,41.17,40.91,41.17,29000.0,21.6663,21.804,21.6663,21.804,29000.0
2009-09-03 10:00:00,41.15,41.48,41.15,41.28,69400.0,21.7934,21.9682,21.7934,21.8622,69400.0
2009-09-03 10:10:00,41.25,41.3,41.06,41.1,18800.0,21.8464,21.8728,21.7457,21.7669,18800.0
2009-09-03 10:20:00,41.1,41.16,40.87,41.08,36700.0,21.7669,21.7987,21.6451,21.7563,36700.0
2009-09-03 10:30:00,41.08,41.31,41.07,41.15,31400.0,21.7563,21.8781,21.751,21.7934,31400.0
2009-09-03 10:40:00,41.14,41.25,41.09,41.14,60000.0,21.7881,21.8464,21.7616,21.7881,60000.0
2009-09-03 10:50:00,41.11,41.43,41.1,41.43,52000.0,21.7722,21.9417,21.7669,21.9417,52000.0
2009-09-03 11:00:00,41.42,41.77,41.42,41.76,23300.0,21.9364,22.1218,21.9364,22.1165,23300.0
2009-09-03 11:10:00,41.79,41.85,41.69,41.78,31800.0,22.1323,22.1641,22.0794,22.1271,31800.0
2009-09-03 11:20:00,41.77,41.92,41.73,41.85,30800.0,22.1218,22.2012,22.1006,22.1641,30800.0
2009-09-03 11:30:00,41.85,41.86,41.72,41.76,16900.0,22.1641,22.1694,22.0953,22.1165,16900.0
2009-09-03 11:40:00,41.72,41.76,41.7,41.76,12300.0,22.0953,22.1165,22.0847,22.1165,12300.0
2009-09-03 11:50:00,41.76,41.8,41.7,41.7,54000.0,22.1165,22.1376,22.0847,22.0847,54000.0
2009-09-03 12:00:00,41.7,41.76,41.64,41.65,56000.0,22.0847,22.1165,22.0529,22.0582,56000.0
2009-09-03 12:10:00,41.66,41.75,41.63,41.73,18700.0,22.0635,22.1112,22.0476,22.1006,18700.0
2009-09-03 12:20:00,41.74,41.77,41.72,41.75,24700.0,22.1059,22.1218,22.0953,22.1112,24700.0
2009-09-03 12:30:00,41.75,41.75,41.68,41.72,26700.0,22.1112,22.1112,22.0741,22.0953,26700.0
2009-09-03 12:40:00,41.75,41.79,41.73,41.77,24600.0,22.1112,22.1323,22.1006,22.1218,24600.0
2009-09-03 12:50:00,41.77,41.84,41.74,41.79,19800.0,22.1218,22.1588,22.1059,22.1323,19800.0
2009-09-03 13:00:00,41.79,41.91,41.79,41.9,19800.0,22.1323,22.1959,22.1323,22.1906,19800.0
2009-09-03 13:10:00,41.89,41.92,41.8,41.83,10900.0,22.1853,22.2012,22.1376,22.1535,10900.0
2009-09-03 13:20:00,41.81,41.91,41.79,41.9,18100.0,22.1429,22.1959,22.1323,22.1906,18100.0
2009-09-03 13:30:00,41.9,41.96,41.85,41.95,52000.0,22.1906,22.2224,22.1641,22.2171,52000.0
2009-09-03 13:40:00,41.95,41.98,41.84,41.9,17200.0,22.2171,22.233,22.1588,22.1906,17200.0
2009-09-03 13:50:00,41.89,41.95,41.85,41.94,21300.0,22.1853,22.2171,22.1641,22.2118,21300.0
2009-09-03 14:00:00,41.94,41.99,41.86,41.89,27200.0,22.2118,22.2383,22.1694,22.1853,27200.0
2009-09-03 14:10:00,41.86,41.89,41.83,41.88,16000.0,22.1694,22.1853,22.1535,22.18,16000.0
2009-09-03 14:20:00,41.86,41.88,41.76,41.84,16900.0,22.1694,22.18,22.1165,22.1588,16900.0
2009-09-03 14:30:00,41.84,41.88,41.79,41.79,26000.0,22.1588,22.18,22.1323,22.1323,26000.0
2009-09-03 14:40:00,41.8,41.82,41.72,41.77,39100.0,22.1376,22.1482,22.0953,22.1218,39100.0
2009-09-03 14:50:00,41.78,41.89,41.76,41.88,21100.0,22.1271,22.1853,22.1165,22.18,21100.0
2009-09-03 15:00:00,41.88,41.97,41.86,41.96,35200.0,22.18,22.2277,22.1694,22.2224,35200.0
2009-09-03 15:10:00,41.96,42.0,41.9,41.99,30200.0,22.2224,22.2436,22.1906,22.2383,30200.0
2009-09-03 15:20:00,42.0,42.06,41.96,42.0,20300.0,22.2436,22.2753,22.2224,22.2436,20300.0
2009-09-03 15:30:00,42.0,42.23,41.98,42.23,56500.0,22.2436,22.3654,22.233,22.3654,56500.0
2009-09-03 15:40:00,42.23,42.28,42.15,42.28,55600.0,22.3654,22.3919,22.323,22.3919,55600.0
2009-09-03 15:50:00,42.25,42.56,42.2,42.53,109500.0,22.376,22.5401,22.3495,22.5243,109500.0
2009-09-04 09:30:00,42.37,42.66,41.94,41.98,23400.0,22.4395,22.5931,22.2118,22.233,23400.0
2009-09-04 09:40:00,41.94,42.11,41.72,41.82,17900.0,22.2118,22.3018,22.0953,22.1482,17900.0
2009-09-04 09:50:00,41.81,41.98,41.62,41.76,26300.0,22.1429,22.233,22.0423,22.1165,26300.0
2009-09-04 10:00:00,41.8,42.01,41.79,41.98,16300.0,22.1376,22.2489,22.1323,22.233,16300.0
2009-09-04 10:10:00,41.99,42.27,41.97,42.23,16300.0,22.2383,22.3866,22.2277,22.3654,16300.0
2009-09-04 10:20:00,42.2,42.3,42.13,42.14,19300.0,22.3495,22.4024,22.3124,22.3177,19300.0
2009-09-04 10:30:00,42.12,42.31,42.07,42.17,36800.0,22.3071,22.4077,22.2806,22.3336,36800.0
2009-09-04 10:40:00,42.17,42.34,42.12,42.16,15400.0,22.3336,22.4236,22.3071,22.3283,15400.0
2009-09-04 10:50:00,42.11,42.13,41.99,42.13,5500.0,22.3018,22.3124,22.2383,22.3124,5500.0
2009-09-04 11:00:00,42.12,42.16,41.9,42.02,8900.0,22.3071,22.3283,22.1906,22.2542,8900.0
2009-09-04 11:10:00,42.03,42.09,42.0,42.0,5000.0,22.2595,22.2912,22.2436,22.2436,5000.0
2009-09-04 11:20:00,42.01,42.06,41.96,42.0,11600.0,22.2489,22.2753,22.2224,22.2436,11600.0
2009-09-04 11:30:00,41.99,42.12,41.9,42.03,151300.0,22.2383,22.3071,22.1906,22.2595,151300.0
2009-09-04 11:40:00,42.03,42.05,41.91,41.94,28400.0,22.2595,22.27,22.1959,22.2118,28400.0
2009-09-04 11:50:00,41.91,42.0,41.89,41.99,11300.0,22.1959,22.2436,22.1853,22.2383,11300.0
2009-09-04 12:00:00,42.0,42.3,41.96,42.26,11800.0,22.2436,22.4024,22.2224,22.3813,11800.0
2009-09-04 12:10:00,42.24,42.27,42.16,42.25,7300.0,22.3707,22.3866,22.3283,22.376,7300.0
2009-09-04 12:20:00,42.26,42.28,42.13,42.13,10800.0,22.3813,22.3919,22.3124,22.3124,10800.0
2009-09-04 12:30:00,42.15,42.19,42.07,42.07,19200.0,22.323,22.3442,22.2806,22.2806,19200.0
2009-09-04 12:40:00,42.07,42.08,42.01,42.02,8100.0,22.2806,22.2859,22.2489,22.2542,8100.0
2009-09-04 12:50:00,42.02,42.07,41.98,42.03,16800.0,22.2542,22.2806,22.233,22.2595,16800.0
2009-09-04 13:00:00,42.02,42.14,41.99,42.07,7600.0,22.2542,22.3177,22.2383,22.2806,7600.0
2009-09-04 13:10:00,42.08,42.18,42.02,42.15,9000.0,22.2859,22.3389,22.2542,22.323,9000.0
2009-09-04 13:20:00,42.18,42.26,42.16,42.23,5200.0,22.3389,22.3813,22.3283,22.3654,5200.0
2009-09-04 13:30:00,42.26,42.26,42.14,42.14,4300.0,22.3813,22.3813,22.3177,22.3177,4300.0
2009-09-04 13:40:00,42.14,42.14,42.06,42.09,3400.0,22.3177,22.3177,22.2753,22.2912,3400.0
2009-09-04 13:50:00,42.12,42.14,42.06,42.1,6600.0,22.3071,22.3177,22.2753,22.2965,6600.0
2009-09-04 14:00:00,42.12,42.28,42.12,42.22,70200.0,22.3071,22.3919,22.3071,22.3601,70200.0
2009-09-04 14:10:00,42.21,42.27,42.17,42.27,13500.0,22.3548,22.3866,22.3336,22.3866,13500.0
2009-09-04 14:20:00,42.27,42.3,42.13,42.13,64100.0,22.3866,22.4024,22.3124,22.3124,64100.0
2009-09-04 14:30:00,42.14,42.2,42.12,42.14,38800.0,22.3177,22.3495,22.3071,22.3177,38800.0
2009-09-04 14:40:00,42.11,42.21,42.11,42.19,17600.0,22.3018,22.3548,22.3018,22.3442,17600.0
2009-09-04 14:50:00,42.19,42.21,42.09,42.17,17800.0,22.3442,22.3548,22.2912,22.3336,17800.0
2009-09-04 15:00:00,42.18,42.24,42.09,42.15,48200.0,22.3389,22.3707,22.2912,22.323,48200.0
2009-09-04 15:10:00,42.09,42.2,42.06,42.2,21100.0,22.2912,22.3495,22.2753,22.3495,21100.0
2009-09-04 15:20:00,42.17,42.29,42.16,42.29,22300.0,22.3336,22.3972,22.3283,22.3972,22300.0
2009-09-04 15:30:00,42.29,42.29,42.17,42.22,22400.0,22.3972,22.3972,22.3336,22.3601,22400.0
2009-09-04 15:40:00,42.22,42.43,42.15,42.39,36400.0,22.3601,22.4713,22.323,22.4501,36400.0
2009-09-04 15:50:00,42.4,42.53,42.3,42.41,56100.0,22.4554,22.5243,22.4024,22.4607,56100.0
2009-09-08 09:30:00,42.59,43.25,42.53,42.77,27200.0,22.556,22.9056,22.5243,22.6514,27200.0
2009-09-08 09:40:00,42.79,43.01,42.7,43.0,12900.0,22.662,22.7785,22.6143,22.7732,12900.0
2009-09-08 09:50:00,42.97,43.08,42.85,42.9,38500.0,22.7573,22.8155,22.6937,22.7202,38500.0
2009-09-08 10:00:00,42.89,42.97,42.64,42.75,11300.0,22.7149,22.7573,22.5825,22.6408,11300.0
2009-09-08 10:10:00,42.75,43.15,42.75,43.06,17000.0,22.6408,22.8526,22.6408,22.8049,17000.0
2009-09-08 10:20:00,43.04,43.09,42.88,42.9,9000.0,22.7944,22.8208,22.7096,22.7202,9000.0
2009-09-08 10:30:00,42.94,43.14,42.93,43.08,17700.0,22.7414,22.8473,22.7361,22.8155,17700.0
2009-09-08 10:40:00,43.13,43.17,42.99,43.07,24100.0,22.842,22.8632,22.7679,22.8102,24100.0
2009-09-08 10:50:00,43.06,43.26,42.97,43.24,28400.0,22.8049,22.9109,22.7573,22.9003,28400.0
2009-09-08 11:00:00,43.24,43.33,43.21,43.22,16200.0,22.9003,22.9479,22.8844,22.8897,16200.0
2009-09-08 11:10:00,43.22,43.35,43.21,43.31,7400.0,22.8897,22.9585,22.8844,22.9374,7400.0
2009-09-08 11:20:00,43.3,43.43,43.22,43.43,13600.0,22.9321,23.0009,22.8897,23.0009,13600.0
2009-09-08 11:30:00,43.43,43.5,43.36,43.42,11700.0,23.0009,23.038,22.9638,22.9956,11700.0
2009-09-08 11:40:00,43.42,43.54,43.33,43.33,6800.0,22.9956,23.0592,22.9479,22.9479,6800.0
2009-09-08 11:50:00,43.35,43.4,43.27,43.4,11200.0,22.9585,22.985,22.9162,22.985,11200.0
2009-09-08 12:00:00,43.38,43.5,43.38,43.49,9900.0,22.9744,23.038,22.9744,23.0327,9900.0
2009-09-08 12:10:00,43.49,43.57,43.44,43.46,26200.0,23.0327,23.075,23.0062,23.0168,26200.0
2009-09-08 12:20:00,43.49,43.54,43.4,43.51,12000.0,23.0327,23.0592,22.985,23.0433,12000.0
2009-09-08 12:30:00,43.51,43.53,43.49,43.51,4400.0,23.0433,23.0539,23.0327,23.0433,4400.0
2009-09-08 12:40:00,43.53,43.6,43.5,43.53,5200.0,23.0539,23.0909,23.038,23.0539,5200.0
2009-09-08 12:50:00,43.53,43.54,43.5,43.51,201500.0,23.0539,23.0592,23.038,23.0433,201500.0
2009-09-08 13:00:00,43.49,43.51,43.47,43.47,3700.0,23.0327,23.0433,23.0221,23.0221,3700.0
2009-09-08 13:10:00,43.47,43.47,43.25,43.27,6900.0,23.0221,23.0221,22.9056,22.9162,6900.0
2009-09-08 13:20:00,43.27,43.5,43.25,43.5,60800.0,22.9162,23.038,22.9056,23.038,60800.0
2009-09-08 13:30:00,43.48,43.54,43.39,43.39,6400.0,23.0274,23.0592,22.9797,22.9797,6400.0
2009-09-08 13:40:00,43.4,43.45,43.39,43.39,3100.0,22.985,23.0115,22.9797,22.9797,3100.0
2009-09-08 13:50:00,43.39,43.43,43.37,43.41,2900.0,22.9797,23.0009,22.9691,22.9903,2900.0
2009-09-08 14:00:00,43.42,43.5,43.41,43.49,7500.0,22.9956,23.038,22.9903,23.0327,7500.0
2009-09-08 14:10:00,43.49,43.51,43.41,43.43,25700.0,23.0327,23.0433,22.9903,23.0009,25700.0
2009-09-08 14:20:00,43.41,43.52,43.4,43.5,13800.0,22.9903,23.0486,22.985,23.038,13800.0
2009-09-08 14:30:00,43.5,43.72,43.48,43.72,23300.0,23.038,23.1545,23.0274,23.1545,23300.0
2009-09-08 14:40:00,43.72,43.8,43.68,43.79,20500.0,23.1545,23.1969,23.1333,23.1916,20500.0
2009-09-08 14:50:00,43.82,43.96,43.79,43.95,19100.0,23.2075,23.2816,23.1916,23.2763,19100.0
2009-09-08 15:00:00,43.93,43.94,43.71,43.75,123100.0,23.2657,23.271,23.1492,23.1704,123100.0
2009-09-08 15:10:00,43.75,43.96,43.75,43.92,42500.0,23.1704,23.2816,23.1704,23.2604,42500.0
2009-09-08 15:20:00,43.92,44.0,43.87,43.98,40300.0,23.2604,23.3028,23.2339,23.2922,40300.0
2009-09-08 15:30:00,44.0,44.0,43.94,43.97,51700.0,23.3028,23.3028,23.271,23.2869,51700.0
2009-09-08 15:40:00,43.98,44.01,43.9,43.99,63900.0,23.2922,23.3081,23.2498,23.2975,63900.0
2009-09-08 15:50:00,43.99,44.23,43.97,44.19,180800.0,23.2975,23.4246,23.2869,23.4034,180800.0
2009-09-09 09:30:00,44.08,44.08,43.75,43.75,13700.0,23.3452,23.3452,23.1704,23.1704,13700.0
2009-09-09 09:40:00,43.82,44.09,43.82,44.09,41600.0,23.2075,23.3504,23.2075,23.3504,41600.0
2009-09-09 09:50:00,44.09,44.43,44.09,44.24,10200.0,23.3504,23.5305,23.3504,23.4299,10200.0
2009-09-09 10:00:00,44.32,44.39,44.23,44.38,79700.0,23.4723,23.5093,23.4246,23.504,79700.0
2009-09-09 10:10:00,44.38,44.46,44.31,44.45,22100.0,23.504,23.5464,23.467,23.5411,22100.0
2009-09-09 10:20:00,44.45,44.5,44.16,44.19,15900.0,23.5411,23.5676,23.3875,23.4034,15900.0
2009-09-09 10:30:00,44.21,44.22,44.02,44.16,9400.0,23.414,23.4193,23.3134,23.3875,9400.0
2009-09-09 10:40:00,44.18,44.3,44.17,44.24,66700.0,23.3981,23.4617,23.3928,23.4299,66700.0
2009-09-09 10:50:00,44.2,44.23,44.14,44.16,4400.0,23.4087,23.4246,23.3769,23.3875,4400.0
2009-09-09 11:00:00,44.19,44.19,44.0,44.02,16100.0,23.4034,23.4034,23.3028,23.3134,16100.0
2009-09-09 11:10:00,44.03,44.07,43.92,43.92,27000.0,23.3187,23.3399,23.2604,23.2604,27000.0
2009-09-09 11:20:00,43.9,44.18,43.9,44.18,18700.0,23.2498,23.3981,23.2498,23.3981,18700.0
2009-09-09 11:30:00,44.16,44.45,44.16,44.38,50000.0,23.3875,23.5411,23.3875,23.504,50000.0
2009-09-09 11:40:00,44.39,44.42,44.26,44.31,27200.0,23.5093,23.5252,23.4405,23.467,27200.0
2009-09-09 11:50:00,44.29,44.39,44.28,44.34,19800.0,23.4564,23.5093,23.4511,23.4828,19800.0
2009-09-09 12:00:00,44.34,44.37,44.27,44.33,38900.0,23.4828,23.4987,23.4458,23.4776,38900.0
2009-09-09 12:10:00,44.32,44.33,44.25,44.25,13000.0,23.4723,23.4776,23.4352,23.4352,13000.0
2009-09-09 12:20:00,44.23,44.41,44.21,44.26,116500.0,23.4246,23.5199,23.414,23.4405,116500.0
2009-09-09 12:30:00,44.27,44.28,44.17,44.22,17500.0,23.4458,23.4511,23.3928,23.4193,17500.0
2009-09-09 12:40:00,44.24,44.42,44.19,44.32,119900.0,23.4299,23.5252,23.4034,23.4723,119900.0
2009-09-09 12:50:00,44.31,44.5,44.31,44.45,6300.0,23.467,23.5676,23.467,23.5411,6300.0
2009-09-09 13:00:00,44.46,44.5,44.39,44.48,10500.0,23.5464,23.5676,23.5093,23.557,10500.0
2009-09-09 13:10:00,44.47,44.5,44.27,44.37,177200.0,23.5517,23.5676,23.4458,23.4987,177200.0
2009-09-09 13:20:00,44.31,44.48,44.31,44.48,63900.0,23.467,23.557,23.467,23.557,63900.0
2009-09-09 13:30:00,44.46,44.5,44.41,44.44,9100.0,23.5464,23.5676,23.5199,23.5358,9100.0
2009-09-09 13:40:00,44.42,44.48,44.39,44.46,6200.0,23.5252,23.557,23.5093,23.5464,6200.0
2009-09-09 13:50:00,44.46,44.47,44.26,44.28,25900.0,23.5464,23.5517,23.4405,23.4511,25900.0
2009-09-09 14:00:00,44.28,44.33,44.1,44.13,15500.0,23.4511,23.4776,23.3557,23.3716,15500.0
2009-09-09 14:10:00,44.11,44.11,43.91,43.93,29900.0,23.361,23.361,23.2551,23.2657,29900.0
2009-09-09 14:20:00,43.91,43.92,43.79,43.89,44000.0,23.2551,23.2604,23.1916,23.2445,44000.0
2009-09-09 14:30:00,43.91,43.98,43.89,43.92,4600.0,23.2551,23.2922,23.2445,23.2604,4600.0
2009-09-09 14:40:00,43.91,43.91,43.74,43.75,15500.0,23.2551,23.2551,23.1651,23.1704,15500.0
2009-09-09 14:50:00,43.74,43.75,43.58,43.7,22300.0,23.1651,23.1704,23.0803,23.1439,22300.0
2009-09-09 15:00:00,43.71,43.78,43.64,43.78,22500.0,23.1492,23.1863,23.1121,23.1863,22500.0
2009-09-09 15:10:00,43.78,43.96,43.78,43.89,14500.0,23.1863,23.2816,23.1863,23.2445,14500.0
2009-09-09 15:20:00,43.9,43.95,43.83,43.86,16400.0,23.2498,23.2763,23.2127,23.2286,16400.0
2009-09-09 15:30:00,43.88,44.01,43.85,44.01,25100.0,23.2392,23.3081,23.2233,23.3081,25100.0
2009-09-09 15:40:00,43.99,44.29,43.99,44.28,47500.0,23.2975,23.4564,23.2975,23.4511,47500.0
2009-09-09 15:50:00,44.25,44.35,44.16,44.3,124500.0,23.4352,23.4881,23.3875,23.4617,124500.0
2009-09-10 09:30:00,44.19,44.29,44.0,44.13,8200.0,23.4034,23.4564,23.3028,23.3716,8200.0
2009-09-10 09:40:00,44.07,44.19,43.67,43.87,15600.0,23.3399,23.4034,23.128,23.2339,15600.0
2009-09-10 09:50:00,43.87,43.97,43.7,43.92,4600.0,23.2339,23.2869,23.1439,23.2604,4600.0
2009-09-10 10:00:00,43.9,44.26,43.88,44.25,11100.0,23.2498,23.4405,23.2392,23.4352,11100.0
2009-09-10 10:10:00,44.24,44.3,44.2,44.2,11100.0,23.4299,23.4617,23.4087,23.4087,11100.0
2009-09-10 10:20:00,44.19,44.19,43.89,43.89,8000.0,23.4034,23.4034,23.2445,23.2445,8000.0
2009-09-10 10:30:00,43.89,44.15,43.87,44.13,7500.0,23.2445,23.3822,23.2339,23.3716,7500.0
2009-09-10 10:40:00,44.13,44.13,44.05,44.06,2400.0,23.3716,23.3716,23.3293,23.3346,2400.0
2009-09-10 10:50:00,44.07,44.21,44.07,44.12,9100.0,23.3399,23.414,23.3399,23.3663,9100.0
2009-09-10 11:00:00,44.13,44.27,44.11,44.24,15400.0,23.3716,23.4458,23.361,23.4299,15400.0
2009-09-10 11:10:00,44.24,44.27,44.18,44.18,8800.0,23.4299,23.4458,23.3981,23.3981,8800.0
2009-09-10 11:20:00,44.17,44.26,44.16,44.25,16400.0,23.3928,23.4405,23.3875,23.4352,16400.0
2009-09-10 11:30:00,44.25,44.29,44.24,44.26,22900.0,23.4352,23.4564,23.4299,23.4405,22900.0
2009-09-10 11:40:00,44.26,44.29,44.23,44.29,11100.0,23.4405,23.4564,23.4246,23.4564,11100.0
2009-09-10 11:50:00,44.28,44.3,44.15,44.23,9700.0,23.4511,23.4617,23.3822,23.4246,9700.0
2009-09-10 12:00:00,44.23,44.3,44.21,44.29,3100.0,23.4246,23.4617,23.414,23.4564,3100.0
2009-09-10 12:10:00,44.3,44.3,44.14,44.15,7600.0,23.4617,23.4617,23.3769,23.3822,7600.0
2009-09-10 12:20:00,44.15,44.26,44.13,44.26,4700.0,23.3822,23.4405,23.3716,23.4405,4700.0
2009-09-10 12:30:00,44.28,44.3,44.24,44.29,5900.0,23.4511,23.4617,23.4299,23.4564,5900.0
2009-09-10 12:40:00,44.29,44.31,44.28,44.3,7200.0,23.4564,23.467,23.4511,23.4617,7200.0
2009-09-10 12:50:00,44.3,44.3,44.27,44.28,3700.0,23.4617,23.4617,23.4458,23.4511,3700.0
2009-09-10 13:00:00,44.28,44.32,44.25,44.3,11800.0,23.4511,23.4723,23.4352,23.4617,11800.0
2009-09-10 13:10:00,44.31,44.32,44.22,44.26,5600.0,23.467,23.4723,23.4193,23.4405,5600.0
2009-09-10 13:20:00,44.25,44.27,44.14,44.15,5700.0,23.4352,23.4458,23.3769,23.3822,5700.0
2009-09-10 13:30:00,44.18,44.19,44.1,44.15,8200.0,23.3981,23.4034,23.3557,23.3822,8200.0
2009-09-10 13:40:00,44.14,44.18,44.1,44.16,13600.0,23.3769,23.3981,23.3557,23.3875,13600.0
2009-09-10 13:50:00,44.16,44.34,44.16,44.34,54400.0,23.3875,23.4828,23.3875,23.4828,54400.0
2009-09-10 14:00:00,44.34,44.4,44.33,44.38,14600.0,23.4828,23.5146,23.4776,23.504,14600.0
2009-09-10 14:10:00,44.37,44.38,44.33,44.38,11400.0,23.4987,23.504,23.4776,23.504,11400.0
2009-09-10 14:20:00,44.4,44.44,44.38,44.42,16000.0,23.5146,23.5358,23.504,23.5252,16000.0
2009-09-10 14:30:00,44.42,44.51,44.4,44.5,16700.0,23.5252,23.5729,23.5146,23.5676,16700.0
2009-09-10 14:40:00,44.5,44.58,44.5,44.58,15200.0,23.5676,23.61,23.5676,23.61,15200.0
2009-09-10 14:50:00,44.58,44.65,44.56,44.63,16200.0,23.61,23.647,23.5994,23.6364,16200.0
2009-09-10 15:00:00,44.63,44.72,44.61,44.72,39400.0,23.6364,23.6841,23.6258,23.6841,39400.0
2009-09-10 15:10:00,44.72,44.73,44.67,44.7,18000.0,23.6841,23.6894,23.6576,23.6735,18000.0
2009-09-10 15:20:00,44.7,44.72,44.66,44.7,8600.0,23.6735,23.6841,23.6523,23.6735,8600.0
2009-09-10 15:30:00,44.7,44.72,44.58,44.63,23000.0,23.6735,23.6841,23.61,23.6364,23000.0
2009-09-10 15:40:00,44.61,44.61,44.5,44.51,33600.0,23.6258,23.6258,23.5676,23.5729,33600.0
2009-09-10 15:50:00,44.52,44.68,44.5,44.66,76700.0,23.5782,23.6629,23.5676,23.6523,76700.0
2009-09-11 09:30:00,43.94,44.22,43.94,44.07,11900.0,23.4623,23.6118,23.4623,23.5317,11900.0
2009-09-11 09:40:00,44.02,44.24,43.93,44.21,6400.0,23.505,23.6225,23.4569,23.6064,6400.0
2009-09-11 09:50:00,44.19,44.25,44.07,44.22,11900.0,23.5958,23.6278,23.5317,23.6118,11900.0
2009-09-11 10:00:00,44.22,44.29,44.08,44.19,17300.0,23.6118,23.6492,23.537,23.5958,17300.0
2009-09-11 10:10:00,44.26,44.26,44.1,44.1,7800.0,23.6331,23.6331,23.5477,23.5477,7800.0
2009-09-11 10:20:00,44.12,44.2,44.02,44.06,6600.0,23.5584,23.6011,23.505,23.5263,6600.0
2009-09-11 10:30:00,44.02,44.25,44.02,44.13,9500.0,23.505,23.6278,23.505,23.5637,9500.0
2009-09-11 10:40:00,44.12,44.12,43.82,43.82,9700.0,23.5584,23.5584,23.3982,23.3982,9700.0
2009-09-11 10:50:00,43.8,43.8,43.68,43.71,18500.0,23.3875,23.3875,23.3234,23.3395,18500.0
2009-09-11 11:00:00,43.7,43.88,43.64,43.85,26800.0,23.3341,23.4302,23.3021,23.4142,26800.0
2009-09-11 11:10:00,43.85,43.88,43.83,43.84,9600.0,23.4142,23.4302,23.4035,23.4089,9600.0
2009-09-11 11:20:00,43.84,43.88,43.74,43.75,13200.0,23.4089,23.4302,23.3555,23.3608,13200.0
2009-09-11 11:30:00,43.73,43.87,43.73,43.85,10300.0,23.3501,23.4249,23.3501,23.4142,10300.0
2009-09-11 11:40:00,43.86,43.86,43.61,43.61,12600.0,23.4196,23.4196,23.2861,23.2861,12600.0
2009-09-11 11:50:00,43.63,43.78,43.54,43.78,9200.0,23.2967,23.3768,23.2487,23.3768,9200.0
2009-09-11 12:00:00,43.77,43.79,43.72,43.79,6800.0,23.3715,23.3822,23.3448,23.3822,6800.0
2009-09-11 12:10:00,43.81,43.96,43.81,43.81,6100.0,23.3929,23.473,23.3929,23.3929,6100.0
2009-09-11 12:20:00,43.81,43.82,43.62,43.64,8200.0,23.3929,23.3982,23.2914,23.3021,8200.0
2009-09-11 12:30:00,43.66,43.66,43.5,43.52,8100.0,23.3128,23.3128,23.2273,23.238,8100.0
2009-09-11 12:40:00,43.52,43.61,43.35,43.57,8000.0,23.238,23.2861,23.1472,23.2647,8000.0
2009-09-11 12:50:00,43.57,43.7,43.55,43.56,8500.0,23.2647,23.3341,23.254,23.2594,8500.0
2009-09-11 13:00:00,43.56,43.66,43.52,43.63,8800.0,23.2594,23.3128,23.238,23.2967,8800.0
2009-09-11 13:10:00,43.62,43.76,43.62,43.69,16300.0,23.2914,23.3662,23.2914,23.3288,16300.0
2009-09-11 13:20:00,43.66,43.67,43.6,43.62,8700.0,23.3128,23.3181,23.2807,23.2914,8700.0
2009-09-11 13:30:00,43.65,43.72,43.65,43.69,5800.0,23.3074,23.3448,23.3074,23.3288,5800.0
2009-09-11 13:40:00,43.7,43.72,43.57,43.57,15300.0,23.3341,23.3448,23.2647,23.2647,15300.0
2009-09-11 13:50:00,43.57,43.58,43.53,43.55,19800.0,23.2647,23.27,23.2433,23.254,19800.0
2009-09-11 14:00:00,43.55,43.67,43.53,43.63,13400.0,23.254,23.3181,23.2433,23.2967,13400.0
2009-09-11 14:10:00,43.62,43.75,43.55,43.73,5900.0,23.2914,23.3608,23.254,23.3501,5900.0
2009-09-11 14:20:00,43.73,43.82,43.73,43.8,6600.0,23.3501,23.3982,23.3501,23.3875,6600.0
2009-09-11 14:30:00,43.81,44.03,43.81,43.92,8100.0,23.3929,23.5103,23.3929,23.4516,8100.0
2009-09-11 14:40:00,43.91,43.92,43.81,43.81,5800.0,23.4463,23.4516,23.3929,23.3929,5800.0
2009-09-11 14:50:00,43.84,43.87,43.75,43.81,15400.0,23.4089,23.4249,23.3608,23.3929,15400.0
2009-09-11 15:00:00,43.83,43.86,43.74,43.74,10100.0,23.4035,23.4196,23.3555,23.3555,10100.0
2009-09-11 15:10:00,43.74,43.88,43.7,43.86,9200.0,23.3555,23.4302,23.3341,23.4196,9200.0
2009-09-11 15:20:00,43.86,44.06,43.84,44.06,14300.0,23.4196,23.5263,23.4089,23.5263,14300.0
2009-09-11 15:30:00,44.04,44.04,43.77,43.78,17400.0,23.5157,23.5157,23.3715,23.3768,17400.0
2009-09-11 15:40:00,43.78,43.94,43.78,43.88,24000.0,23.3768,23.4623,23.3768,23.4302,24000.0
2009-09-11 15:50:00,43.89,43.95,43.62,43.66,60400.0,23.4356,23.4676,23.2914,23.3128,60400.0
2009-09-14 09:30:00,43.36,43.71,43.26,43.44,15900.0,23.1526,23.3395,23.0992,23.1953,15900.0
2009-09-14 09:40:00,43.5,43.79,43.48,43.67,11900.0,23.2273,23.3822,23.2167,23.3181,11900.0
2009-09-14 09:50:00,43.61,43.85,43.6,43.85,11100.0,23.2861,23.4142,23.2807,23.4142,11100.0
2009-09-14 10:00:00,43.83,43.92,43.69,43.79,8900.0,23.4035,23.4516,23.3288,23.3822,8900.0
2009-09-14 10:10:00,43.8,43.9,43.7,43.8,9900.0,23.3875,23.4409,23.3341,23.3875,9900.0
2009-09-14 10:20:00,43.79,43.86,43.72,43.78,6600.0,23.3822,23.4196,23.3448,23.3768,6600.0
2009-09-14 10:30:00,43.78,43.78,43.62,43.68,11000.0,23.3768,23.3768,23.2914,23.3234,11000.0
2009-09-14 10:40:00,43.7,43.97,43.69,43.97,3900.0,23.3341,23.4783,23.3288,23.4783,3900.0
2009-09-14 10:50:00,43.95,43.99,43.87,43.95,8300.0,23.4676,23.489,23.4249,23.4676,8300.0
2009-09-14 11:00:00,43.95,44.13,43.93,44.11,16400.0,23.4676,23.5637,23.4569,23.553,16400.0
2009-09-14 11:10:00,44.15,44.44,44.13,44.44,7600.0,23.5744,23.7293,23.5637,23.7293,7600.0
2009-09-14 11:20:00,44.45,44.54,44.4,44.54,11900.0,23.7346,23.7827,23.7079,23.7827,11900.0
2009-09-14 11:30:00,44.54,44.64,44.32,44.35,10600.0,23.7827,23.836,23.6652,23.6812,10600.0
2009-09-14 11:40:00,44.32,44.33,44.11,44.11,15800.0,23.6652,23.6705,23.553,23.553,15800.0
2009-09-14 11:50:00,44.07,44.17,44.07,44.17,41100.0,23.5317,23.5851,23.5317,23.5851,41100.0
2009-09-14 12:00:00,44.24,44.3,44.22,44.28,2300.0,23.6225,23.6545,23.6118,23.6438,2300.0
2009-09-14 12:10:00,44.29,44.46,44.29,44.46,36400.0,23.6492,23.7399,23.6492,23.7399,36400.0
2009-09-14 12:20:00,44.47,44.56,44.45,44.56,10200.0,23.7453,23.7933,23.7346,23.7933,10200.0
2009-09-14 12:30:00,44.55,44.56,44.45,44.49,5300.0,23.788,23.7933,23.7346,23.756,5300.0
2009-09-14 12:40:00,44.5,44.51,44.36,44.37,3200.0,23.7613,23.7666,23.6865,23.6919,3200.0
2009-09-14 12:50:00,44.35,44.38,44.33,44.34,7800.0,23.6812,23.6972,23.6705,23.6759,7800.0
2009-09-14 13:00:00,44.35,44.35,44.25,44.27,2900.0,23.6812,23.6812,23.6278,23.6385,2900.0
2009-09-14 13:10:00,44.26,44.28,44.21,44.22,2900.0,23.6331,23.6438,23.6064,23.6118,2900.0
2009-09-14 13:20:00,44.22,44.22,44.2,44.22,3400.0,23.6118,23.6118,23.6011,23.6118,3400.0
2009-09-14 13:30:00,44.23,44.43,44.23,44.39,6800.0,23.6171,23.7239,23.6171,23.7026,6800.0
2009-09-14 13:40:00,44.39,44.49,44.37,44.44,4200.0,23.7026,23.756,23.6919,23.7293,4200.0
2009-09-14 13:50:00,44.42,44.5,44.41,44.49,14000.0,23.7186,23.7613,23.7132,23.756,14000.0
2009-09-14 14:00:00,44.49,44.5,44.45,44.47,8200.0,23.756,23.7613,23.7346,23.7453,8200.0
2009-09-14 14:10:00,44.49,44.5,44.46,44.46,3700.0,23.756,23.7613,23.7399,23.7399,3700.0
2009-09-14 14:20:00,44.48,44.69,44.46,44.69,13500.0,23.7506,23.8627,23.7399,23.8627,13500.0
2009-09-14 14:30:00,44.73,44.73,44.56,44.56,5600.0,23.8841,23.8841,23.7933,23.7933,5600.0
2009-09-14 14:40:00,44.58,44.82,44.58,44.77,22000.0,23.804,23.9322,23.804,23.9055,22000.0
2009-09-14 14:50:00,44.77,44.85,44.72,44.82,17000.0,23.9055,23.9482,23.8788,23.9322,17000.0
2009-09-14 15:00:00,44.81,44.87,44.72,44.87,20700.0,23.9268,23.9589,23.8788,23.9589,20700.0
2009-09-14 15:10:00,44.85,44.85,44.78,44.81,10300.0,23.9482,23.9482,23.9108,23.9268,10300.0
2009-09-14 15:20:00,44.82,44.85,44.77,44.78,13600.0,23.9322,23.9482,23.9055,23.9108,13600.0
2009-09-14 15:30:00,44.8,44.9,44.78,44.84,28100.0,23.9215,23.9749,23.9108,23.9428,28100.0
2009-09-14 15:40:00,44.85,44.98,44.83,44.96,52300.0,23.9482,24.0176,23.9375,24.0069,52300.0
2009-09-14 15:50:00,44.95,45.04,44.86,45.02,75700.0,24.0016,24.0496,23.9535,24.039,75700.0
2009-09-15 09:30:00,44.95,46.0,44.95,45.49,53900.0,24.0016,24.5622,24.0016,24.2899,53900.0
2009-09-15 09:40:00,45.49,45.73,45.44,45.67,24700.0,24.2899,24.4181,24.2632,24.386,24700.0
2009-09-15 09:50:00,45.65,45.65,45.34,45.44,16500.0,24.3753,24.3753,24.2098,24.2632,16500.0
2009-09-15 10:00:00,45.48,45.55,45.0,45.08,21800.0,24.2846,24.322,24.0283,24.071,21800.0
2009-09-15 10:10:00,45.07,45.24,44.82,45.19,16200.0,24.0657,24.1564,23.9322,24.1297,16200.0
2009-09-15 10:20:00,45.19,45.47,45.16,45.36,18400.0,24.1297,24.2792,24.1137,24.2205,18400.0
2009-09-15 10:30:00,45.35,45.41,45.25,45.27,9300.0,24.2152,24.2472,24.1618,24.1724,9300.0
2009-09-15 10:40:00,45.27,45.46,45.27,45.46,7400.0,24.1724,24.2739,24.1724,24.2739,7400.0
2009-09-15 10:50:00,45.46,45.47,45.15,45.37,7300.0,24.2739,24.2792,24.1084,24.2258,7300.0
2009-09-15 11:00:00,45.36,45.46,45.28,45.37,9600.0,24.2205,24.2739,24.1778,24.2258,9600.0
2009-09-15 11:10:00,45.34,45.38,45.11,45.19,5900.0,24.2098,24.2312,24.087,24.1297,5900.0
2009-09-15 11:20:00,45.23,45.25,45.1,45.17,6100.0,24.1511,24.1618,24.0817,24.119,6100.0
2009-09-15 11:30:00,45.15,45.35,45.15,45.26,11100.0,24.1084,24.2152,24.1084,24.1671,11100.0
2009-09-15 11:40:00,45.27,45.64,45.25,45.64,13100.0,24.1724,24.37,24.1618,24.37,13100.0
2009-09-15 11:50:00,45.64,45.72,45.6,45.66,18000.0,24.37,24.4127,24.3486,24.3807,18000.0
2009-09-15 12:00:00,45.66,45.68,45.62,45.66,13600.0,24.3807,24.3914,24.3593,24.3807,13600.0
2009-09-15 12:10:00,45.62,45.62,45.41,45.43,22900.0,24.3593,24.3593,24.2472,24.2579,22900.0
2009-09-15 12:20:00,45.44,45.46,45.34,45.34,10600.0,24.2632,24.2739,24.2098,24.2098,10600.0
2009-09-15 12:30:00,45.34,45.39,45.25,45.33,27500.0,24.2098,24.2365,24.1618,24.2045,27500.0
2009-09-15 12:40:00,45.33,45.33,45.26,45.31,16600.0,24.2045,24.2045,24.1671,24.1938,16600.0
2009-09-15 12:50:00,45.3,45.43,45.3,45.43,18900.0,24.1885,24.2579,24.1885,24.2579,18900.0
2009-09-15 13:00:00,45.42,45.68,45.4,45.68,26500.0,24.2525,24.3914,24.2419,24.3914,26500.0
2009-09-15 13:10:00,45.68,46.0,45.65,46.0,29400.0,24.3914,24.5622,24.3753,24.5622,29400.0
2009-09-15 13:20:00,46.0,46.28,45.99,46.19,40700.0,24.5622,24.7117,24.5569,24.6637,40700.0
2009-09-15 13:30:00,46.19,46.19,46.05,46.14,9900.0,24.6637,24.6637,24.5889,24.637,9900.0
2009-09-15 13:40:00,46.12,46.15,46.09,46.13,6800.0,24.6263,24.6423,24.6103,24.6316,6800.0
2009-09-15 13:50:00,46.13,46.3,46.09,46.3,27400.0,24.6316,24.7224,24.6103,24.7224,27400.0
2009-09-15 14:00:00,46.3,46.33,46.01,46.07,23800.0,24.7224,24.7384,24.5676,24.5996,23800.0
2009-09-15 14:10:00,46.07,46.1,45.96,46.05,11300.0,24.5996,24.6156,24.5409,24.5889,11300.0
2009-09-15 14:20:00,46.06,46.14,46.05,46.1,8700.0,24.5943,24.637,24.5889,24.6156,8700.0
2009-09-15 14:30:00,46.12,46.12,45.66,45.75,17600.0,24.6263,24.6263,24.3807,24.4287,17600.0
2009-09-15 14:40:00,45.73,45.75,45.47,45.48,17700.0,24.4181,24.4287,24.2792,24.2846,17700.0
2009-09-15 14:50:00,45.47,45.72,45.46,45.67,11500.0,24.2792,24.4127,24.2739,24.386,11500.0
2009-09-15 15:00:00,45.68,45.72,45.6,45.61,13800.0,24.3914,24.4127,24.3486,24.354,13800.0
2009-09-15 15:10:00,45.63,45.78,45.63,45.78,11100.0,24.3647,24.4448,24.3647,24.4448,11100.0
2009-09-15 15:20:00,45.78,46.03,45.78,45.95,19800.0,24.4448,24.5783,24.4448,24.5355,19800.0
2009-09-15 15:30:00,45.95,45.95,45.71,45.8,32600.0,24.5355,24.5355,24.4074,24.4554,32600.0
2009-09-15 15:40:00,45.8,45.82,45.63,45.79,38200.0,24.4554,24.4661,24.3647,24.4501,38200.0
2009-09-15 15:50:00,45.81,45.91,45.73,45.78,77200.0,24.4608,24.5142,24.4181,24.4448,77200.0
2009-09-16 09:30:00,46.28,46.58,45.85,45.99,21600.0,24.7117,24.8719,24.4821,24.5569,21600.0
2009-09-16 09:40:00,45.95,46.11,45.84,46.04,10900.0,24.5355,24.621,24.4768,24.5836,10900.0
2009-09-16 09:50:00,46.02,46.6,46.01,46.54,15600.0,24.5729,24.8826,24.5676,24.8506,15600.0
2009-09-16 10:00:00,46.54,46.7,46.41,46.41,26500.0,24.8506,24.936,24.7812,24.7812,26500.0
2009-09-16 10:10:00,46.42,46.57,46.38,46.5,20300.0,24.7865,24.8666,24.7651,24.8292,20300.0
2009-09-16 10:20:00,46.49,46.49,45.97,45.97,30200.0,24.8239,24.8239,24.5462,24.5462,30200.0
2009-09-16 10:30:00,45.97,46.07,45.87,45.88,19600.0,24.5462,24.5996,24.4928,24.4982,19600.0
2009-09-16 10:40:00,45.88,46.02,45.81,45.95,14600.0,24.4982,24.5729,24.4608,24.5355,14600.0
2009-09-16 10:50:00,45.97,46.03,45.93,45.95,12400.0,24.5462,24.5783,24.5249,24.5355,12400.0
2009-09-16 11:00:00,45.97,45.98,45.85,45.9,7400.0,24.5462,24.5516,24.4821,24.5088,7400.0
2009-09-16 11:10:00,45.92,46.02,45.92,46.01,22600.0,24.5195,24.5729,24.5195,24.5676,22600.0
2009-09-16 11:20:00,46.02,46.05,45.94,45.99,19600.0,24.5729,24.5889,24.5302,24.5569,19600.0
2009-09-16 11:30:00,46.0,46.12,45.99,46.09,51300.0,24.5622,24.6263,24.5569,24.6103,51300.0
2009-09-16 11:40:00,46.09,46.14,45.99,45.99,39500.0,24.6103,24.637,24.5569,24.5569,39500.0
2009-09-16 11:50:00,46.03,46.13,45.98,46.13,32300.0,24.5783,24.6316,24.5516,24.6316,32300.0
2009-09-16 12:00:00,46.12,46.25,46.11,46.23,151400.0,24.6263,24.6957,24.621,24.685,151400.0
2009-09-16 12:10:00,46.25,46.25,46.09,46.19,29800.0,24.6957,24.6957,24.6103,24.6637,29800.0
2009-09-16 12:20:00,46.19,46.33,46.18,46.31,14400.0,24.6637,24.7384,24.6583,24.7278,14400.0
2009-09-16 12:30:00,46.32,46.39,46.23,46.35,13900.0,24.7331,24.7705,24.685,24.7491,13900.0
2009-09-16 12:40:00,46.35,46.5,46.35,46.5,12200.0,24.7491,24.8292,24.7491,24.8292,12200.0
2009-09-16 12:50:00,46.49,46.5,46.23,46.25,9900.0,24.8239,24.8292,24.685,24.6957,9900.0
2009-09-16 13:00:00,46.23,46.49,46.23,46.36,5600.0,24.685,24.8239,24.685,24.7545,5600.0
2009-09-16 13:10:00,46.36,46.46,46.34,46.44,11300.0,24.7545,24.8079,24.7438,24.7972,11300.0
2009-09-16 13:20:00,46.46,46.65,46.44,46.6,14700.0,24.8079,24.9093,24.7972,24.8826,14700.0
2009-09-16 13:30:00,46.61,46.67,46.43,46.45,13400.0,24.888,24.92,24.7918,24.8025,13400.0
2009-09-16 13:40:00,46.45,46.62,46.37,46.37,13200.0,24.8025,24.8933,24.7598,24.7598,13200.0
2009-09-16 13:50:00,46.36,46.52,46.36,46.49,10800.0,24.7545,24.8399,24.7545,24.8239,10800.0
2009-09-16 14:00:00,46.54,46.69,46.54,46.62,12800.0,24.8506,24.9307,24.8506,24.8933,12800.0
2009-09-16 14:10:00,46.58,46.64,46.51,46.54,18100.0,24.8719,24.904,24.8346,24.8506,18100.0
2009-09-16 14:20:00,46.57,46.58,46.28,46.28,15800.0,24.8666,24.8719,24.7117,24.7117,15800.0
2009-09-16 14:30:00,46.29,46.56,46.26,46.53,17400.0,24.7171,24.8613,24.7011,24.8452,17400.0
2009-09-16 14:40:00,46.54,46.64,46.47,46.62,11300.0,24.8506,24.904,24.8132,24.8933,11300.0
2009-09-16 14:50:00,46.62,46.68,46.44,46.47,22500.0,24.8933,24.9253,24.7972,24.8132,22500.0
2009-09-16 15:00:00,46.44,46.59,46.44,46.49,17200.0,24.7972,24.8773,24.7972,24.8239,17200.0
2009-09-16 15:10:00,46.48,46.56,46.44,46.54,9700.0,24.8185,24.8613,24.7972,24.8506,9700.0
2009-09-16 15:20:00,46.52,46.58,46.48,46.52,24600.0,24.8399,24.8719,24.8185,24.8399,24600.0
2009-09-16 15:30:00,46.52,46.52,46.29,46.44,28500.0,24.8399,24.8399,24.7171,24.7972,28500.0
2009-09-16 15:40:00,46.43,46.64,46.38,46.59,27800.0,24.7918,24.904,24.7651,24.8773,27800.0
2009-09-16 15:50:00,46.56,46.79,46.52,46.75,113000.0,24.8613,24.9841,24.8399,24.9627,113000.0
2009-09-17 09:30:00,46.23,46.78,46.06,46.78,17300.0,24.685,24.9787,24.5943,24.9787,17300.0
2009-09-17 09:40:00,46.79,47.44,46.78,47.35,25400.0,24.9841,25.3311,24.9787,25.2831,25400.0
2009-09-17 09:50:00,47.33,47.99,47.3,47.99,20600.0,25.2724,25.6248,25.2564,25.6248,20600.0
2009-09-17 10:00:00,47.97,48.21,47.53,47.77,26300.0,25.6141,25.7423,25.3792,25.5073,26300.0
2009-09-17 10:10:00,47.77,47.88,47.53,47.53,17000.0,25.5073,25.5661,25.3792,25.3792,17000.0
2009-09-17 10:20:00,47.48,47.54,47.02,47.17,45200.0,25.3525,25.3845,25.1069,25.187,45200.0
2009-09-17 10:30:00,47.14,47.43,47.0,47.0,91700.0,25.171,25.3258,25.0962,25.0962,91700.0
2009-09-17 10:40:00,47.02,47.23,46.96,47.16,24700.0,25.1069,25.219,25.0748,25.1816,24700.0
2009-09-17 10:50:00,47.17,47.29,46.98,47.13,137500.0,25.187,25.251,25.0855,25.1656,137500.0
2009-09-17 11:00:00,47.13,47.16,46.87,46.97,192000.0,25.1656,25.1816,25.0268,25.0802,192000.0
2009-09-17 11:10:00,47.01,47.07,46.86,47.07,15200.0,25.1015,25.1336,25.0214,25.1336,15200.0
2009-09-17 11:20:00,47.07,47.34,47.0,47.33,14700.0,25.1336,25.2777,25.0962,25.2724,14700.0
2009-09-17 11:30:00,47.31,47.31,46.94,46.94,72200.0,25.2617,25.2617,25.0642,25.0642,72200.0
2009-09-17 11:40:00,46.95,47.06,46.78,46.8,92500.0,25.0695,25.1282,24.9787,24.9894,92500.0
2009-09-17 11:50:00,46.76,46.78,46.48,46.64,29500.0,24.968,24.9787,24.8185,24.904,29500.0
2009-09-17 12:00:00,46.64,46.64,46.18,46.26,24600.0,24.904,24.904,24.6583,24.7011,24600.0
2009-09-17 12:10:00,46.27,46.3,45.81,45.81,29000.0,24.7064,24.7224,24.4608,24.4608,29000.0
2009-09-17 12:20:00,45.86,46.09,45.65,46.05,23900.0,24.4875,24.6103,24.3753,24.5889,23900.0
2009-09-17 12:30:00,46.05,46.05,45.95,45.98,8500.0,24.5889,24.5889,24.5355,24.5516,8500.0
2009-09-17 12:40:00,45.95,45.98,45.66,45.78,29000.0,24.5355,24.5516,24.3807,24.4448,29000.0
2009-09-17 12:50:00,45.78,45.86,45.57,45.57,34600.0,24.4448,24.4875,24.3326,24.3326,34600.0
2009-09-17 13:00:00,45.54,45.6,45.31,45.43,79400.0,24.3166,24.3486,24.1938,24.2579,79400.0
2009-09-17 13:10:00,45.41,45.47,45.36,45.42,20800.0,24.2472,24.2792,24.2205,24.2525,20800.0
2009-09-17 13:20:00,45.4,45.52,45.26,45.4,20700.0,24.2419,24.3059,24.1671,24.2419,20700.0
2009-09-17 13:30:00,45.39,45.48,45.21,45.31,20400.0,24.2365,24.2846,24.1404,24.1938,20400.0
2009-09-17 13:40:00,45.32,45.6,45.25,45.58,20500.0,24.1991,24.3486,24.1618,24.338,20500.0
2009-09-17 13:50:00,45.57,45.67,45.48,45.55,19000.0,24.3326,24.386,24.2846,24.322,19000.0
2009-09-17 14:00:00,45.53,45.56,45.4,45.42,27100.0,24.3113,24.3273,24.2419,24.2525,27100.0
2009-09-17 14:10:00,45.42,45.45,45.34,45.38,26700.0,24.2525,24.2686,24.2098,24.2312,26700.0
2009-09-17 14:20:00,45.38,45.52,45.38,45.52,32200.0,24.2312,24.3059,24.2312,24.3059,32200.0
2009-09-17 14:30:00,45.52,45.55,45.49,45.5,24200.0,24.3059,24.322,24.2899,24.2953,24200.0
2009-09-17 14:40:00,45.51,45.79,45.49,45.79,20900.0,24.3006,24.4501,24.2899,24.4501,20900.0
2009-09-17 14:50:00,45.79,45.95,45.75,45.77,17400.0,24.4501,24.5355,24.4287,24.4394,17400.0
2009-09-17 15:00:00,45.78,45.8,45.64,45.79,15400.0,24.4448,24.4554,24.37,24.4501,15400.0
2009-09-17 15:10:00,45.79,45.89,45.75,45.78,23800.0,24.4501,24.5035,24.4287,24.4448,23800.0
2009-09-17 15:20:00,45.8,45.9,45.77,45.84,107200.0,24.4554,24.5088,24.4394,24.4768,107200.0
2009-09-17 15:30:00,45.84,45.89,45.72,45.79,85700.0,24.4768,24.5035,24.4127,24.4501,85700.0
2009-09-17 15:40:00,45.8,45.83,45.4,45.4,100700.0,24.4554,24.4715,24.2419,24.2419,100700.0
2009-09-17 15:50:00,45.4,45.44,45.22,45.39,131800.0,24.2419,24.2632,24.1457,24.2365,131800.0
2009-09-18 09:30:00,45.32,45.68,45.32,45.41,249400.0,24.1991,24.3914,24.1991,24.2472,249400.0
2009-09-18 09:40:00,45.32,45.32,45.2,45.24,13700.0,24.1991,24.1991,24.1351,24.1564,13700.0
2009-09-18 09:50:00,45.24,45.25,44.9,44.9,23900.0,24.1564,24.1618,23.9749,23.9749,23900.0
2009-09-18 10:00:00,44.91,44.95,44.58,44.73,47700.0,23.9802,24.0016,23.804,23.8841,47700.0
2009-09-18 10:10:00,44.74,44.84,44.59,44.69,33600.0,23.8894,23.9428,23.8093,23.8627,33600.0
2009-09-18 10:20:00,44.69,44.71,44.46,44.5,47300.0,23.8627,23.8734,23.7399,23.7613,47300.0
2009-09-18 10:30:00,44.5,44.7,44.41,44.62,198100.0,23.7613,23.8681,23.7132,23.8254,198100.0
2009-09-18 10:40:00,44.63,44.91,44.62,44.89,31200.0,23.8307,23.9802,23.8254,23.9695,31200.0
2009-09-18 10:50:00,44.89,45.03,44.87,45.01,47300.0,23.9695,24.0443,23.9589,24.0336,47300.0
2009-09-18 11:00:00,45.02,45.12,44.77,44.79,16000.0,24.039,24.0923,23.9055,23.9161,16000.0
2009-09-18 11:10:00,44.78,44.84,44.68,44.81,30100.0,23.9108,23.9428,23.8574,23.9268,30100.0
2009-09-18 11:20:00,44.8,44.81,44.56,44.64,8100.0,23.9215,23.9268,23.7933,23.836,8100.0
2009-09-18 11:30:00,44.62,44.71,44.53,44.71,12700.0,23.8254,23.8734,23.7773,23.8734,12700.0
2009-09-18 11:40:00,44.7,44.95,44.69,44.9,20500.0,23.8681,24.0016,23.8627,23.9749,20500.0
2009-09-18 11:50:00,44.92,44.95,44.87,44.88,17000.0,23.9856,24.0016,23.9589,23.9642,17000.0
2009-09-18 12:00:00,44.88,44.89,44.74,44.82,22500.0,23.9642,23.9695,23.8894,23.9322,22500.0
2009-09-18 12:10:00,44.83,44.9,44.81,44.89,12400.0,23.9375,23.9749,23.9268,23.9695,12400.0
2009-09-18 12:20:00,44.88,44.95,44.86,44.87,4900.0,23.9642,24.0016,23.9535,23.9589,4900.0
2009-09-18 12:30:00,44.87,45.02,44.87,45.02,16200.0,23.9589,24.039,23.9589,24.039,16200.0
2009-09-18 12:40:00,45.02,45.06,44.94,44.98,11600.0,24.039,24.0603,23.9962,24.0176,11600.0
2009-09-18 12:50:00,44.98,45.0,44.95,44.98,23100.0,24.0176,24.0283,24.0016,24.0176,23100.0
2009-09-18 13:00:00,44.98,45.0,44.94,44.95,12300.0,24.0176,24.0283,23.9962,24.0016,12300.0
2009-09-18 13:10:00,44.95,45.0,44.86,44.87,15200.0,24.0016,24.0283,23.9535,23.9589,15200.0
2009-09-18 13:20:00,44.89,44.98,44.89,44.94,129400.0,23.9695,24.0176,23.9695,23.9962,129400.0
2009-09-18 13:30:00,44.95,44.97,44.91,44.95,17700.0,24.0016,24.0123,23.9802,24.0016,17700.0
2009-09-18 13:40:00,44.94,44.98,44.93,44.94,23600.0,23.9962,24.0176,23.9909,23.9962,23600.0
2009-09-18 13:50:00,44.93,44.95,44.88,44.93,9600.0,23.9909,24.0016,23.9642,23.9909,9600.0
2009-09-18 14:00:00,44.94,44.96,44.92,44.94,12900.0,23.9962,24.0069,23.9856,23.9962,12900.0
2009-09-18 14:10:00,44.95,44.96,44.89,44.89,15300.0,24.0016,24.0069,23.9695,23.9695,15300.0
2009-09-18 14:20:00,44.9,44.95,44.9,44.94,19400.0,23.9749,24.0016,23.9749,23.9962,19400.0
2009-09-18 14:30:00,44.93,44.96,44.87,44.95,23300.0,23.9909,24.0069,23.9589,24.0016,23300.0
2009-09-18 14:40:00,44.95,44.96,44.93,44.96,20200.0,24.0016,24.0069,23.9909,24.0069,20200.0
2009-09-18 14:50:00,44.95,44.99,44.9,44.9,17300.0,24.0016,24.0229,23.9749,23.9749,17300.0
2009-09-18 15:00:00,44.9,45.02,44.88,44.97,18700.0,23.9749,24.039,23.9642,24.0123,18700.0
2009-09-18 15:10:00,44.97,45.0,44.94,44.96,15800.0,24.0123,24.0283,23.9962,24.0069,15800.0
2009-09-18 15:20:00,44.97,45.3,44.95,45.13,26400.0,24.0123,24.1885,24.0016,24.0977,26400.0
2009-09-18 15:30:00,45.13,45.2,45.0,45.01,17800.0,24.0977,24.1351,24.0283,24.0336,17800.0
2009-09-18 15:40:00,45.0,45.04,44.89,44.93,27000.0,24.0283,24.0496,23.9695,23.9909,27000.0
2009-09-18 15:50:00,44.92,44.93,44.7,44.8,64100.0,23.9856,23.9909,23.8681,23.9215,64100.0
2009-09-21 09:30:00,44.36,44.88,44.36,44.81,39300.0,23.6865,23.9642,23.6865,23.9268,39300.0
2009-09-21 09:40:00,44.83,45.13,44.83,45.03,23200.0,23.9375,24.0977,23.9375,24.0443,23200.0
2009-09-21 09:50:00,45.0,45.03,44.48,44.75,16100.0,24.0283,24.0443,23.7506,23.8948,16100.0
2009-09-21 10:00:00,44.75,44.89,44.64,44.65,20400.0,23.8948,23.9695,23.836,23.8414,20400.0
2009-09-21 10:10:00,44.65,44.66,44.36,44.36,43500.0,23.8414,23.8467,23.6865,23.6865,43500.0
2009-09-21 10:20:00,44.37,44.67,44.37,44.46,12700.0,23.6919,23.8521,23.6919,23.7399,12700.0
2009-09-21 10:30:00,44.48,44.48,44.28,44.35,14700.0,23.7506,23.7506,23.6438,23.6812,14700.0
2009-09-21 10:40:00,44.33,44.5,44.0,44.5,12900.0,23.6705,23.7613,23.4943,23.7613,12900.0
2009-09-21 10:50:00,44.49,44.56,44.46,44.56,13800.0,23.756,23.7933,23.7399,23.7933,13800.0
2009-09-21 11:00:00,44.53,44.6,44.36,44.59,16200.0,23.7773,23.8147,23.6865,23.8093,16200.0
2009-09-21 11:10:00,44.57,44.69,44.5,44.65,17200.0,23.7987,23.8627,23.7613,23.8414,17200.0
2009-09-21 11:20:00,44.64,44.76,44.59,44.66,19700.0,23.836,23.9001,23.8093,23.8467,19700.0
2009-09-21 11:30:00,44.65,44.81,44.54,44.6,51500.0,23.8414,23.9268,23.7827,23.8147,51500.0
2009-09-21 11:40:00,44.58,44.72,44.42,44.49,22900.0,23.804,23.8788,23.7186,23.756,22900.0
2009-09-21 11:50:00,44.48,44.52,44.34,44.45,8600.0,23.7506,23.772,23.6759,23.7346,8600.0
2009-09-21 12:00:00,44.42,44.47,44.42,44.44,9100.0,23.7186,23.7453,23.7186,23.7293,9100.0
2009-09-21 12:10:00,44.44,44.55,44.41,44.45,14400.0,23.7293,23.788,23.7132,23.7346,14400.0
2009-09-21 12:20:00,44.45,44.57,44.42,44.52,9200.0,23.7346,23.7987,23.7186,23.772,9200.0
2009-09-21 12:30:00,44.54,44.64,44.5,44.63,6600.0,23.7827,23.836,23.7613,23.8307,6600.0
2009-09-21 12:40:00,44.63,44.7,44.44,44.45,14200.0,23.8307,23.8681,23.7293,23.7346,14200.0
2009-09-21 12:50:00,44.43,44.52,44.38,44.52,9800.0,23.7239,23.772,23.6972,23.772,9800.0
2009-09-21 13:00:00,44.52,44.56,44.41,44.42,8500.0,23.772,23.7933,23.7132,23.7186,8500.0
2009-09-21 13:10:00,44.44,44.54,44.44,44.54,5000.0,23.7293,23.7827,23.7293,23.7827,5000.0
2009-09-21 13:20:00,44.55,44.72,44.54,44.67,14900.0,23.788,23.8788,23.7827,23.8521,14900.0
2009-09-21 13:30:00,44.67,44.69,44.6,44.65,10700.0,23.8521,23.8627,23.8147,23.8414,10700.0
2009-09-21 13:40:00,44.62,44.68,44.6,44.63,20000.0,23.8254,23.8574,23.8147,23.8307,20000.0
2009-09-21 13:50:00,44.62,44.7,44.6,44.7,12800.0,23.8254,23.8681,23.8147,23.8681,12800.0
2009-09-21 14:00:00,44.7,44.72,44.52,44.59,18800.0,23.8681,23.8788,23.772,23.8093,18800.0
2009-09-21 14:10:00,44.57,44.61,44.5,44.5,14200.0,23.7987,23.82,23.7613,23.7613,14200.0
2009-09-21 14:20:00,44.51,44.53,44.47,44.5,15600.0,23.7666,23.7773,23.7453,23.7613,15600.0
2009-09-21 14:30:00,44.49,44.55,44.49,44.52,12800.0,23.756,23.788,23.756,23.772,12800.0
2009-09-21 14:40:00,44.52,44.63,44.51,44.61,26200.0,23.772,23.8307,23.7666,23.82,26200.0
2009-09-21 14:50:00,44.61,44.61,44.54,44.58,17200.0,23.82,23.82,23.7827,23.804,17200.0
2009-09-21 15:00:00,44.58,44.62,44.48,44.61,23000.0,23.804,23.8254,23.7506,23.82,23000.0
2009-09-21 15:10:00,44.61,44.82,44.57,44.77,44600.0,23.82,23.9322,23.7987,23.9055,44600.0
2009-09-21 15:20:00,44.79,44.83,44.7,44.74,25000.0,23.9161,23.9375,23.8681,23.8894,25000.0
2009-09-21 15:30:00,44.7,44.75,44.56,44.67,23900.0,23.8681,23.8948,23.7933,23.8521,23900.0
2009-09-21 15:40:00,44.67,44.72,44.55,44.55,25200.0,23.8521,23.8788,23.788,23.788,25200.0
2009-09-21 15:50:00,44.57,44.67,44.49,44.55,72700.0,23.7987,23.8521,23.756,23.788,72700.0
2009-09-22 09:30:00,44.85,45.36,44.85,45.3,17300.0,23.9482,24.2205,23.9482,24.1885,17300.0
2009-09-22 09:40:00,45.33,45.52,45.19,45.19,10700.0,24.2045,24.3059,24.1297,24.1297,10700.0
2009-09-22 09:50:00,45.2,45.37,45.14,45.28,14500.0,24.1351,24.2258,24.103,24.1778,14500.0
2009-09-22 10:00:00,45.22,45.22,45.0,45.18,13500.0,24.1457,24.1457,24.0283,24.1244,13500.0
2009-09-22 10:10:00,45.23,45.25,45.07,45.16,5700.0,24.1511,24.1618,24.0657,24.1137,5700.0
2009-09-22 10:20:00,45.16,45.2,45.02,45.06,9300.0,24.1137,24.1351,24.039,24.0603,9300.0
2009-09-22 10:30:00,45.06,45.14,45.0,45.14,6100.0,24.0603,24.103,24.0283,24.103,6100.0
2009-09-22 10:40:00,45.14,45.33,45.1,45.3,12100.0,24.103,24.2045,24.0817,24.1885,12100.0
2009-09-22 10:50:00,45.3,45.52,45.25,45.45,10900.0,24.1885,24.3059,24.1618,24.2686,10900.0
2009-09-22 11:00:00,45.49,45.62,45.41,45.55,9400.0,24.2899,24.3593,24.2472,24.322,9400.0
2009-09-22 11:10:00,45.58,45.6,45.47,45.59,7000.0,24.338,24.3486,24.2792,24.3433,7000.0
2009-09-22 11:20:00,45.59,45.67,45.56,45.58,13700.0,24.3433,24.386,24.3273,24.338,13700.0
2009-09-22 11:30:00,45.53,45.57,45.38,45.49,8200.0,24.3113,24.3326,24.2312,24.2899,8200.0
2009-09-22 11:40:00,45.47,45.54,45.4,45.42,6400.0,24.2792,24.3166,24.2419,24.2525,6400.0
2009-09-22 11:50:00,45.42,45.52,45.42,45.52,2700.0,24.2525,24.3059,24.2525,24.3059,2700.0
2009-09-22 12:00:00,45.53,45.66,45.53,45.62,21700.0,24.3113,24.3807,24.3113,24.3593,21700.0
2009-09-22 12:10:00,45.63,45.8,45.62,45.69,15000.0,24.3647,24.4554,24.3593,24.3967,15000.0
2009-09-22 12:20:00,45.74,45.79,45.58,45.58,14800.0,24.4234,24.4501,24.338,24.338,14800.0
2009-09-22 12:30:00,45.6,45.63,45.49,45.53,13000.0,24.3486,24.3647,24.2899,24.3113,13000.0
2009-09-22 12:40:00,45.53,45.58,45.48,45.51,4100.0,24.3113,24.338,24.2846,24.3006,4100.0
2009-09-22 12:50:00,45.54,45.59,45.52,45.57,3500.0,24.3166,24.3433,24.3059,24.3326,3500.0
2009-09-22 13:00:00,45.6,45.6,45.49,45.54,13100.0,24.3486,24.3486,24.2899,24.3166,13100.0
2009-09-22 13:10:00,45.56,45.58,45.32,45.4,12900.0,24.3273,24.338,24.1991,24.2419,12900.0
2009-09-22 13:20:00,45.37,45.4,45.25,45.31,9000.0,24.2258,24.2419,24.1618,24.1938,9000.0
2009-09-22 13:30:00,45.31,45.49,45.31,45.38,15300.0,24.1938,24.2899,24.1938,24.2312,15300.0
2009-09-22 13:40:00,45.38,45.55,45.38,45.55,6000.0,24.2312,24.322,24.2312,24.322,6000.0
2009-09-22 13:50:00,45.56,45.57,45.42,45.42,10500.0,24.3273,24.3326,24.2525,24.2525,10500.0
2009-09-22 14:00:00,45.42,45.6,45.42,45.57,12700.0,24.2525,24.3486,24.2525,24.3326,12700.0
2009-09-22 14:10:00,45.58,45.61,45.53,45.61,8300.0,24.338,24.354,24.3113,24.354,8300.0
2009-09-22 14:20:00,45.59,45.61,45.5,45.56,9400.0,24.3433,24.354,24.2953,24.3273,9400.0
2009-09-22 14:30:00,45.58,45.6,45.48,45.52,15300.0,24.338,24.3486,24.2846,24.3059,15300.0
2009-09-22 14:40:00,45.53,45.63,45.53,45.6,27900.0,24.3113,24.3647,24.3113,24.3486,27900.0
2009-09-22 14:50:00,45.6,45.63,45.58,45.61,49200.0,24.3486,24.3647,24.338,24.354,49200.0
2009-09-22 15:00:00,45.62,45.65,45.5,45.63,23200.0,24.3593,24.3753,24.2953,24.3647,23200.0
2009-09-22 15:10:00,45.64,45.65,45.5,45.61,28200.0,24.37,24.3753,24.2953,24.354,28200.0
2009-09-22 15:20:00,45.6,45.67,45.54,45.65,33600.0,24.3486,24.386,24.3166,24.3753,33600.0
2009-09-22 15:30:00,45.63,45.65,45.6,45.65,34000.0,24.3647,24.3753,24.3486,24.3753,34000.0
2009-09-22 15:40:00,45.65,45.69,45.48,45.69,71900.0,24.3753,24.3967,24.2846,24.3967,71900.0
2009-09-22 15:50:00,45.67,45.75,45.53,45.66,156100.0,24.386,24.4287,24.3113,24.3807,156100.0
2009-09-23 09:30:00,45.71,46.47,45.67,45.97,79500.0,24.4074,24.8132,24.386,24.5462,79500.0
2009-09-23 09:40:00,45.98,46.59,45.93,46.41,123500.0,24.5516,24.8773,24.5249,24.7812,123500.0
2009-09-23 09:50:00,46.42,46.44,46.26,46.37,47600.0,24.7865,24.7972,24.7011,24.7598,47600.0
2009-09-23 10:00:00,46.42,46.71,46.42,46.46,32700.0,24.7865,24.9413,24.7865,24.8079,32700.0
2009-09-23 10:10:00,46.47,46.61,46.33,46.35,26300.0,24.8132,24.888,24.7384,24.7491,26300.0
2009-09-23 10:20:00,46.33,46.37,46.22,46.22,48900.0,24.7384,24.7598,24.6797,24.6797,48900.0
2009-09-23 10:30:00,46.22,46.3,46.08,46.15,75600.0,24.6797,24.7224,24.605,24.6423,75600.0
2009-09-23 10:40:00,46.17,46.51,46.13,46.48,32200.0,24.653,24.8346,24.6316,24.8185,32200.0
2009-09-23 10:50:00,46.48,46.48,46.33,46.45,15500.0,24.8185,24.8185,24.7384,24.8025,15500.0
2009-09-23 11:00:00,46.45,46.45,46.37,46.4,38300.0,24.8025,24.8025,24.7598,24.7758,38300.0
2009-09-23 11:10:00,46.37,46.38,46.15,46.18,24300.0,24.7598,24.7651,24.6423,24.6583,24300.0
2009-09-23 11:20:00,46.17,46.2,46.06,46.12,83000.0,24.653,24.669,24.5943,24.6263,83000.0
2009-09-23 11:30:00,46.1,46.18,46.03,46.17,26200.0,24.6156,24.6583,24.5783,24.653,26200.0
2009-09-23 11:40:00,46.16,46.22,46.0,46.02,36200.0,24.6477,24.6797,24.5622,24.5729,36200.0
2009-09-23 11:50:00,46.02,46.35,46.01,46.34,20800.0,24.5729,24.7491,24.5676,24.7438,20800.0
2009-09-23 12:00:00,46.36,46.36,46.19,46.24,34400.0,24.7545,24.7545,24.6637,24.6904,34400.0
2009-09-23 12:10:00,46.24,46.24,46.19,46.19,36600.0,24.6904,24.6904,24.6637,24.6637,36600.0
2009-09-23 12:20:00,46.22,46.22,46.14,46.15,87500.0,24.6797,24.6797,24.637,24.6423,87500.0
2009-09-23 12:30:00,46.15,46.19,46.12,46.15,24800.0,24.6423,24.6637,24.6263,24.6423,24800.0
2009-09-23 12:40:00,46.16,46.19,46.15,46.19,10500.0,24.6477,24.6637,24.6423,24.6637,10500.0
2009-09-23 12:50:00,46.19,46.21,46.12,46.14,66400.0,24.6637,24.6744,24.6263,24.637,66400.0
2009-09-23 13:00:00,46.14,46.19,46.08,46.17,13600.0,24.637,24.6637,24.605,24.653,13600.0
2009-09-23 13:10:00,46.17,46.35,46.17,46.34,13100.0,24.653,24.7491,24.653,24.7438,13100.0
2009-09-23 13:20:00,46.37,46.37,46.27,46.27,15000.0,24.7598,24.7598,24.7064,24.7064,15000.0
2009-09-23 13:30:00,46.3,46.3,46.22,46.28,11600.0,24.7224,24.7224,24.6797,24.7117,11600.0
2009-09-23 13:40:00,46.29,46.32,46.26,46.29,20600.0,24.7171,24.7331,24.7011,24.7171,20600.0
2009-09-23 13:50:00,46.28,46.37,46.25,46.32,28800.0,24.7117,24.7598,24.6957,24.7331,28800.0
2009-09-23 14:00:00,46.31,46.31,46.24,46.3,5700.0,24.7278,24.7278,24.6904,24.7224,5700.0
2009-09-23 14:10:00,46.28,46.33,46.1,46.32,15800.0,24.7117,24.7384,24.6156,24.7331,15800.0
2009-09-23 14:20:00,46.29,46.33,46.23,46.32,21500.0,24.7171,24.7384,24.685,24.7331,21500.0
2009-09-23 14:30:00,46.31,46.82,46.3,46.65,93700.0,24.7278,25.0001,24.7224,24.9093,93700.0
2009-09-23 14:40:00,46.65,46.69,46.47,46.48,27200.0,24.9093,24.9307,24.8132,24.8185,27200.0
2009-09-23 14:50:00,46.5,46.51,46.17,46.21,56500.0,24.8292,24.8346,24.653,24.6744,56500.0
2009-09-23 15:00:00,46.25,46.37,46.24,46.28,24400.0,24.6957,24.7598,24.6904,24.7117,24400.0
2009-09-23 15:10:00,46.25,46.28,46.08,46.19,42000.0,24.6957,24.7117,24.605,24.6637,42000.0
2009-09-23 15:20:00,46.16,46.23,46.0,46.05,47000.0,24.6477,24.685,24.5622,24.5889,47000.0
2009-09-23 15:30:00,46.05,46.12,45.87,46.0,66100.0,24.5889,24.6263,24.4928,24.5622,66100.0
2009-09-23 15:40:00,45.99,46.1,45.78,45.8,84900.0,24.5569,24.6156,24.4448,24.4554,84900.0
2009-09-23 15:50:00,45.8,45.83,45.45,45.5,147800.0,24.4554,24.4715,24.2686,24.2953,147800.0
2009-09-24 09:30:00,45.54,45.69,45.32,45.49,19700.0,24.3166,24.3967,24.1991,24.2899,19700.0
2009-09-24 09:40:00,45.46,45.53,45.07,45.39,25400.0,24.2739,24.3113,24.0657,24.2365,25400.0
2009-09-24 09:50:00,45.39,45.43,45.03,45.17,19800.0,24.2365,24.2579,24.0443,24.119,19800.0
2009-09-24 10:00:00,45.15,45.17,44.69,44.76,83900.0,24.1084,24.119,23.8627,23.9001,83900.0
2009-09-24 10:10:00,44.81,45.0,44.63,44.77,25400.0,23.9268,24.0283,23.8307,23.9055,25400.0
2009-09-24 10:20:00,44.76,44.95,44.6,44.9,63900.0,23.9001,24.0016,23.8147,23.9749,63900.0
2009-09-24 10:30:00,44.9,44.9,44.28,44.35,43900.0,23.9749,23.9749,23.6438,23.6812,43900.0
2009-09-24 10:40:00,44.35,44.38,43.88,44.03,49200.0,23.6812,23.6972,23.4302,23.5103,49200.0
2009-09-24 10:50:00,44.09,44.65,44.07,44.61,27700.0,23.5424,23.8414,23.5317,23.82,27700.0
2009-09-24 11:00:00,44.6,45.0,44.6,44.99,63400.0,23.8147,24.0283,23.8147,24.0229,63400.0
2009-09-24 11:10:00,44.99,45.06,44.89,45.0,44900.0,24.0229,24.0603,23.9695,24.0283,44900.0
2009-09-24 11:20:00,45.01,45.1,44.9,45.08,64700.0,24.0336,24.0817,23.9749,24.071,64700.0
2009-09-24 11:30:00,45.07,45.12,44.91,45.01,41200.0,24.0657,24.0923,23.9802,24.0336,41200.0
2009-09-24 11:40:00,45.03,45.13,44.88,45.07,35700.0,24.0443,24.0977,23.9642,24.0657,35700.0
2009-09-24 11:50:00,45.04,45.07,44.8,44.86,15000.0,24.0496,24.0657,23.9215,23.9535,15000.0
2009-09-24 12:00:00,44.86,44.99,44.78,44.92,103300.0,23.9535,24.0229,23.9108,23.9856,103300.0
2009-09-24 12:10:00,44.92,45.0,44.81,44.83,18200.0,23.9856,24.0283,23.9268,23.9375,18200.0
2009-09-24 12:20:00,44.83,44.94,44.64,44.64,188300.0,23.9375,23.9962,23.836,23.836,188300.0
2009-09-24 12:30:00,44.64,44.69,44.5,44.51,18400.0,23.836,23.8627,23.7613,23.7666,18400.0
2009-09-24 12:40:00,44.5,44.59,44.5,44.59,20300.0,23.7613,23.8093,23.7613,23.8093,20300.0
2009-09-24 12:50:00,44.56,44.59,44.46,44.48,14700.0,23.7933,23.8093,23.7399,23.7506,14700.0
2009-09-24 13:00:00,44.48,44.86,44.48,44.86,13700.0,23.7506,23.9535,23.7506,23.9535,13700.0
2009-09-24 13:10:00,44.86,44.96,44.82,44.82,17100.0,23.9535,24.0069,23.9322,23.9322,17100.0
2009-09-24 13:20:00,44.77,44.85,44.72,44.77,19100.0,23.9055,23.9482,23.8788,23.9055,19100.0
2009-09-24 13:30:00,44.77,44.84,44.68,44.73,19300.0,23.9055,23.9428,23.8574,23.8841,19300.0
2009-09-24 13:40:00,44.73,44.74,44.53,44.71,30400.0,23.8841,23.8894,23.7773,23.8734,30400.0
2009-09-24 13:50:00,44.72,44.72,44.55,44.55,73600.0,23.8788,23.8788,23.788,23.788,73600.0
2009-09-24 14:00:00,44.56,44.61,44.41,44.41,20400.0,23.7933,23.82,23.7132,23.7132,20400.0
2009-09-24 14:10:00,44.41,44.43,44.29,44.38,36200.0,23.7132,23.7239,23.6492,23.6972,36200.0
2009-09-24 14:20:00,44.39,44.52,44.33,44.51,35300.0,23.7026,23.772,23.6705,23.7666,35300.0
2009-09-24 14:30:00,44.51,44.61,44.44,44.5,57000.0,23.7666,23.82,23.7293,23.7613,57000.0
2009-09-24 14:40:00,44.5,44.51,44.35,44.42,33000.0,23.7613,23.7666,23.6812,23.7186,33000.0
2009-09-24 14:50:00,44.4,44.75,44.4,44.74,22000.0,23.7079,23.8948,23.7079,23.8894,22000.0
2009-09-24 15:00:00,44.74,44.81,44.7,44.76,36700.0,23.8894,23.9268,23.8681,23.9001,36700.0
2009-09-24 15:10:00,44.78,45.03,44.76,44.83,39600.0,23.9108,24.0443,23.9001,23.9375,39600.0
2009-09-24 15:20:00,44.81,44.91,44.77,44.77,40800.0,23.9268,23.9802,23.9055,23.9055,40800.0
2009-09-24 15:30:00,44.75,44.87,44.56,44.57,47200.0,23.8948,23.9589,23.7933,23.7987,47200.0
2009-09-24 15:40:00,44.57,44.58,44.35,44.41,74900.0,23.7987,23.804,23.6812,23.7132,74900.0
2009-09-24 15:50:00,44.4,44.52,44.23,44.37,222400.0,23.7079,23.772,23.6171,23.6919,222400.0
2009-09-25 09:30:00,44.06,44.08,43.1,43.22,67800.0,23.5263,23.537,23.0137,23.0778,67800.0
2009-09-25 09:40:00,43.21,43.8,43.11,43.65,34100.0,23.0725,23.3875,23.0191,23.3074,34100.0
2009-09-25 09:50:00,43.65,43.67,43.41,43.55,26500.0,23.3074,23.3181,23.1793,23.254,26500.0
2009-09-25 10:00:00,43.46,43.71,43.15,43.71,16100.0,23.206,23.3395,23.0404,23.3395,16100.0
2009-09-25 10:10:00,43.74,43.97,43.74,43.97,12500.0,23.3555,23.4783,23.3555,23.4783,12500.0
2009-09-25 10:20:00,43.96,44.09,43.81,43.9,16200.0,23.473,23.5424,23.3929,23.4409,16200.0
2009-09-25 10:30:00,43.89,44.06,43.87,43.87,12100.0,23.4356,23.5263,23.4249,23.4249,12100.0
2009-09-25 10:40:00,43.85,43.98,43.82,43.94,9600.0,23.4142,23.4836,23.3982,23.4623,9600.0
2009-09-25 10:50:00,43.94,44.01,43.89,43.94,24100.0,23.4623,23.4997,23.4356,23.4623,24100.0
2009-09-25 11:00:00,43.94,44.28,43.93,44.19,28100.0,23.4623,23.6438,23.4569,23.5958,28100.0
2009-09-25 11:10:00,44.15,44.19,43.78,44.13,25900.0,23.5744,23.5958,23.3768,23.5637,25900.0
2009-09-25 11:20:00,44.12,44.15,43.97,44.04,21400.0,23.5584,23.5744,23.4783,23.5157,21400.0
2009-09-25 11:30:00,44.05,44.05,43.87,44.03,20500.0,23.521,23.521,23.4249,23.5103,20500.0
2009-09-25 11:40:00,44.06,44.08,43.92,43.94,17400.0,23.5263,23.537,23.4516,23.4623,17400.0
2009-09-25 11:50:00,43.95,44.04,43.69,43.69,21300.0,23.4676,23.5157,23.3288,23.3288,21300.0
2009-09-25 12:00:00,43.68,43.8,43.66,43.73,12800.0,23.3234,23.3875,23.3128,23.3501,12800.0
2009-09-25 12:10:00,43.77,43.8,43.47,43.57,18000.0,23.3715,23.3875,23.2113,23.2647,18000.0
2009-09-25 12:20:00,43.52,43.56,43.34,43.47,13100.0,23.238,23.2594,23.1419,23.2113,13100.0
2009-09-25 12:30:00,43.47,43.56,43.4,43.47,46200.0,23.2113,23.2594,23.1739,23.2113,46200.0
2009-09-25 12:40:00,43.47,43.49,43.38,43.39,25300.0,23.2113,23.222,23.1633,23.1686,25300.0
2009-09-25 12:50:00,43.41,43.55,43.39,43.46,16200.0,23.1793,23.254,23.1686,23.206,16200.0
2009-09-25 13:00:00,43.46,43.5,43.33,43.34,21700.0,23.206,23.2273,23.1366,23.1419,21700.0
2009-09-25 13:10:00,43.34,43.37,43.16,43.2,30800.0,23.1419,23.1579,23.0458,23.0671,30800.0
2009-09-25 13:20:00,43.2,43.42,43.15,43.38,21600.0,23.0671,23.1846,23.0404,23.1633,21600.0
2009-09-25 13:30:00,43.39,43.39,43.22,43.26,10100.0,23.1686,23.1686,23.0778,23.0992,10100.0
2009-09-25 13:40:00,43.25,43.34,43.21,43.25,20500.0,23.0938,23.1419,23.0725,23.0938,20500.0
2009-09-25 13:50:00,43.25,43.49,43.22,43.48,31400.0,23.0938,23.222,23.0778,23.2167,31400.0
2009-09-25 14:00:00,43.49,43.62,43.35,43.38,32100.0,23.222,23.2914,23.1472,23.1633,32100.0
2009-09-25 14:10:00,43.36,43.45,43.3,43.39,84300.0,23.1526,23.2006,23.1205,23.1686,84300.0
2009-09-25 14:20:00,43.4,43.44,43.27,43.27,14600.0,23.1739,23.1953,23.1045,23.1045,14600.0
2009-09-25 14:30:00,43.26,43.42,43.26,43.4,15800.0,23.0992,23.1846,23.0992,23.1739,15800.0
2009-09-25 14:40:00,43.39,43.47,43.37,43.42,16000.0,23.1686,23.2113,23.1579,23.1846,16000.0
2009-09-25 14:50:00,43.41,43.65,43.4,43.62,17600.0,23.1793,23.3074,23.1739,23.2914,17600.0
2009-09-25 15:00:00,43.58,43.68,43.55,43.58,15000.0,23.27,23.3234,23.254,23.27,15000.0
2009-09-25 15:10:00,43.59,43.62,43.47,43.52,13100.0,23.2754,23.2914,23.2113,23.238,13100.0
2009-09-25 15:20:00,43.53,43.65,43.5,43.52,16200.0,23.2433,23.3074,23.2273,23.238,16200.0
2009-09-25 15:30:00,43.51,43.52,43.39,43.47,43100.0,23.2327,23.238,23.1686,23.2113,43100.0
2009-09-25 15:40:00,43.45,43.48,43.4,43.46,94700.0,23.2006,23.2167,23.1739,23.206,94700.0
2009-09-25 15:50:00,43.47,43.51,43.45,43.5,160300.0,23.2113,23.2327,23.2006,23.2273,160300.0
2009-09-28 09:30:00,43.64,44.06,43.62,44.01,25600.0,23.3021,23.5263,23.2914,23.4997,25600.0
2009-09-28 09:40:00,44.01,44.41,43.87,44.4,13400.0,23.4997,23.7132,23.4249,23.7079,13400.0
2009-09-28 09:50:00,44.37,44.59,44.29,44.36,49500.0,23.6919,23.8093,23.6492,23.6865,49500.0
2009-09-28 10:00:00,44.4,44.49,44.21,44.37,24100.0,23.7079,23.756,23.6064,23.6919,24100.0
2009-09-28 10:10:00,44.34,44.37,44.17,44.22,23000.0,23.6759,23.6919,23.5851,23.6118,23000.0
2009-09-28 10:20:00,44.23,44.44,44.2,44.39,11100.0,23.6171,23.7293,23.6011,23.7026,11100.0
2009-09-28 10:30:00,44.42,44.57,44.3,44.3,10800.0,23.7186,23.7987,23.6545,23.6545,10800.0
2009-09-28 10:40:00,44.29,44.46,44.29,44.36,12500.0,23.6492,23.7399,23.6492,23.6865,12500.0
2009-09-28 10:50:00,44.37,44.61,44.31,44.6,7100.0,23.6919,23.82,23.6598,23.8147,7100.0
2009-09-28 11:00:00,44.6,44.81,44.57,44.76,8800.0,23.8147,23.9268,23.7987,23.9001,8800.0
2009-09-28 11:10:00,44.78,44.82,44.65,44.65,11500.0,23.9108,23.9322,23.8414,23.8414,11500.0
2009-09-28 11:20:00,44.62,44.75,44.6,44.69,19900.0,23.8254,23.8948,23.8147,23.8627,19900.0
2009-09-28 11:30:00,44.73,44.82,44.7,44.82,16200.0,23.8841,23.9322,23.8681,23.9322,16200.0
2009-09-28 11:40:00,44.83,45.02,44.76,44.76,27900.0,23.9375,24.039,23.9001,23.9001,27900.0
2009-09-28 11:50:00,44.75,44.76,44.48,44.48,9400.0,23.8948,23.9001,23.7506,23.7506,9400.0
2009-09-28 12:00:00,44.47,44.69,44.43,44.62,13300.0,23.7453,23.8627,23.7239,23.8254,13300.0
2009-09-28 12:10:00,44.59,44.66,44.48,44.63,8600.0,23.8093,23.8467,23.7506,23.8307,8600.0
2009-09-28 12:20:00,44.66,44.78,44.61,44.78,6900.0,23.8467,23.9108,23.82,23.9108,6900.0
2009-09-28 12:30:00,44.77,44.78,44.71,44.76,162300.0,23.9055,23.9108,23.8734,23.9001,162300.0
2009-09-28 12:40:00,44.76,45.0,44.74,44.98,6200.0,23.9001,24.0283,23.8894,24.0176,6200.0
2009-09-28 12:50:00,44.98,45.01,44.67,44.67,9000.0,24.0176,24.0336,23.8521,23.8521,9000.0
2009-09-28 13:00:00,44.68,44.9,44.67,44.9,11500.0,23.8574,23.9749,23.8521,23.9749,11500.0
2009-09-28 13:10:00,44.94,44.94,44.85,44.85,8100.0,23.9962,23.9962,23.9482,23.9482,8100.0
2009-09-28 13:20:00,44.85,44.95,44.82,44.87,9000.0,23.9482,24.0016,23.9322,23.9589,9000.0
2009-09-28 13:30:00,44.87,44.9,44.75,44.82,10500.0,23.9589,23.9749,23.8948,23.9322,10500.0
2009-09-28 13:40:00,44.83,44.94,44.82,44.83,10500.0,23.9375,23.9962,23.9322,23.9375,10500.0
2009-09-28 13:50:00,44.82,44.84,44.74,44.84,7300.0,23.9322,23.9428,23.8894,23.9428,7300.0
2009-09-28 14:00:00,44.85,44.93,44.85,44.87,22000.0,23.9482,23.9909,23.9482,23.9589,22000.0
2009-09-28 14:10:00,44.87,44.99,44.83,44.98,42000.0,23.9589,24.0229,23.9375,24.0176,42000.0
2009-09-28 14:20:00,44.99,45.03,44.87,44.96,15600.0,24.0229,24.0443,23.9589,24.0069,15600.0
2009-09-28 14:30:00,44.98,45.01,44.9,44.94,7600.0,24.0176,24.0336,23.9749,23.9962,7600.0
2009-09-28 14:40:00,44.95,44.99,44.93,44.94,9500.0,24.0016,24.0229,23.9909,23.9962,9500.0
2009-09-28 14:50:00,44.94,45.01,44.87,44.88,28200.0,23.9962,24.0336,23.9589,23.9642,28200.0
2009-09-28 15:00:00,44.88,44.91,44.78,44.91,19400.0,23.9642,23.9802,23.9108,23.9802,19400.0
2009-09-28 15:10:00,44.92,44.97,44.86,44.94,22700.0,23.9856,24.0123,23.9535,23.9962,22700.0
2009-09-28 15:20:00,44.95,45.01,44.92,45.0,22900.0,24.0016,24.0336,23.9856,24.0283,22900.0
2009-09-28 15:30:00,44.99,45.01,44.92,44.95,27200.0,24.0229,24.0336,23.9856,24.0016,27200.0
2009-09-28 15:40:00,44.95,45.02,44.92,44.97,81200.0,24.0016,24.039,23.9856,24.0123,81200.0
2009-09-28 15:50:00,44.99,45.27,44.91,45.18,264100.0,24.0229,24.1724,23.9802,24.1244,264100.0
2009-09-29 09:30:00,45.5,45.5,45.07,45.19,30200.0,24.2953,24.2953,24.0657,24.1297,30200.0
2009-09-29 09:40:00,45.21,45.54,45.21,45.34,26900.0,24.1404,24.3166,24.1404,24.2098,26900.0
2009-09-29 09:50:00,45.35,45.5,45.26,45.38,33500.0,24.2152,24.2953,24.1671,24.2312,33500.0
2009-09-29 10:00:00,45.35,45.35,44.67,45.22,40500.0,24.2152,24.2152,23.8521,24.1457,40500.0
2009-09-29 10:10:00,45.19,45.5,45.16,45.23,22500.0,24.1297,24.2953,24.1137,24.1511,22500.0
2009-09-29 10:20:00,45.24,45.37,45.07,45.19,24700.0,24.1564,24.2258,24.0657,24.1297,24700.0
2009-09-29 10:30:00,45.2,45.32,45.02,45.23,24900.0,24.1351,24.1991,24.039,24.1511,24900.0
2009-09-29 10:40:00,45.21,45.28,45.08,45.14,18300.0,24.1404,24.1778,24.071,24.103,18300.0
2009-09-29 10:50:00,45.16,45.16,44.87,44.95,29000.0,24.1137,24.1137,23.9589,24.0016,29000.0
2009-09-29 11:00:00,44.9,45.1,44.86,45.09,33900.0,23.9749,24.0817,23.9535,24.0763,33900.0
2009-09-29 11:10:00,45.1,45.21,44.91,45.05,17300.0,24.0817,24.1404,23.9802,24.055,17300.0
2009-09-29 11:20:00,45.07,45.33,45.07,45.23,202200.0,24.0657,24.2045,24.0657,24.1511,202200.0
2009-09-29 11:30:00,45.24,45.24,44.93,44.96,14600.0,24.1564,24.1564,23.9909,24.0069,14600.0
2009-09-29 11:40:00,44.97,45.1,44.91,45.06,27200.0,24.0123,24.0817,23.9802,24.0603,27200.0
2009-09-29 11:50:00,45.05,45.25,45.04,45.16,54900.0,24.055,24.1618,24.0496,24.1137,54900.0
2009-09-29 12:00:00,45.14,45.29,45.11,45.24,22400.0,24.103,24.1831,24.087,24.1564,22400.0
2009-09-29 12:10:00,45.29,45.36,45.03,45.17,23500.0,24.1831,24.2205,24.0443,24.119,23500.0
2009-09-29 12:20:00,45.16,45.17,44.87,44.91,61600.0,24.1137,24.119,23.9589,23.9802,61600.0
2009-09-29 12:30:00,44.89,45.12,44.89,45.06,33500.0,23.9695,24.0923,23.9695,24.0603,33500.0
2009-09-29 12:40:00,45.05,45.29,45.05,45.22,16800.0,24.055,24.1831,24.055,24.1457,16800.0
2009-09-29 12:50:00,45.22,45.31,45.21,45.3,14400.0,24.1457,24.1938,24.1404,24.1885,14400.0
2009-09-29 13:00:00,45.29,45.49,45.29,45.37,10800.0,24.1831,24.2899,24.1831,24.2258,10800.0
2009-09-29 13:10:00,45.35,45.51,45.23,45.25,9300.0,24.2152,24.3006,24.1511,24.1618,9300.0
2009-09-29 13:20:00,45.26,45.36,45.23,45.35,7400.0,24.1671,24.2205,24.1511,24.2152,7400.0
2009-09-29 13:30:00,45.35,45.44,45.24,45.37,10500.0,24.2152,24.2632,24.1564,24.2258,10500.0
2009-09-29 13:40:00,45.39,45.49,45.32,45.37,13400.0,24.2365,24.2899,24.1991,24.2258,13400.0
2009-09-29 13:50:00,45.37,45.67,45.35,45.67,18500.0,24.2258,24.386,24.2152,24.386,18500.0
2009-09-29 14:00:00,45.67,45.67,45.48,45.58,25400.0,24.386,24.386,24.2846,24.338,25400.0
2009-09-29 14:10:00,45.57,45.77,45.55,45.73,36700.0,24.3326,24.4394,24.322,24.4181,36700.0
2009-09-29 14:20:00,45.71,45.76,45.59,45.68,31900.0,24.4074,24.4341,24.3433,24.3914,31900.0
2009-09-29 14:30:00,45.67,45.7,45.53,45.68,56300.0,24.386,24.402,24.3113,24.3914,56300.0
2009-09-29 14:40:00,45.68,45.74,45.63,45.74,18200.0,24.3914,24.4234,24.3647,24.4234,18200.0
2009-09-29 14:50:00,45.71,45.93,45.71,45.81,29400.0,24.4074,24.5249,24.4074,24.4608,29400.0
2009-09-29 15:00:00,45.82,45.86,45.66,45.86,20300.0,24.4661,24.4875,24.3807,24.4875,20300.0
2009-09-29 15:10:00,45.86,45.9,45.8,45.82,23200.0,24.4875,24.5088,24.4554,24.4661,23200.0
2009-09-29 15:20:00,45.82,45.91,45.65,45.75,29800.0,24.4661,24.5142,24.3753,24.4287,29800.0
2009-09-29 15:30:00,45.74,45.78,45.66,45.74,29300.0,24.4234,24.4448,24.3807,24.4234,29300.0
2009-09-29 15:40:00,45.74,45.75,45.54,45.54,121300.0,24.4234,24.4287,24.3166,24.3166,121300.0
2009-09-29 15:50:00,45.56,45.62,45.4,45.5,124400.0,24.3273,24.3593,24.2419,24.2953,124400.0
2009-09-30 09:30:00,45.9,46.08,45.71,45.75,15100.0,24.5088,24.605,24.4074,24.4287,15100.0
2009-09-30 09:40:00,45.75,45.79,44.67,44.82,24600.0,24.4287,24.4501,23.8521,23.9322,24600.0
2009-09-30 09:50:00,44.75,45.02,44.72,44.88,46000.0,23.8948,24.039,23.8788,23.9642,46000.0
2009-09-30 10:00:00,44.85,45.02,44.85,44.99,30900.0,23.9482,24.039,23.9482,24.0229,30900.0
2009-09-30 10:10:00,44.96,45.12,44.94,45.07,19200.0,24.0069,24.0923,23.9962,24.0657,19200.0
2009-09-30 10:20:00,45.05,45.25,45.0,45.23,20900.0,24.055,24.1618,24.0283,24.1511,20900.0
2009-09-30 10:30:00,45.2,45.36,45.13,45.28,20700.0,24.1351,24.2205,24.0977,24.1778,20700.0
2009-09-30 10:40:00,45.27,45.42,45.15,45.22,26800.0,24.1724,24.2525,24.1084,24.1457,26800.0
2009-09-30 10:50:00,45.22,45.31,45.19,45.26,17100.0,24.1457,24.1938,24.1297,24.1671,17100.0
2009-09-30 11:00:00,45.25,45.37,45.21,45.22,12800.0,24.1618,24.2258,24.1404,24.1457,12800.0
2009-09-30 11:10:00,45.21,45.43,45.21,45.36,12200.0,24.1404,24.2579,24.1404,24.2205,12200.0
2009-09-30 11:20:00,45.34,45.44,45.28,45.34,14100.0,24.2098,24.2632,24.1778,24.2098,14100.0
2009-09-30 11:30:00,45.34,45.59,45.34,45.51,15700.0,24.2098,24.3433,24.2098,24.3006,15700.0
2009-09-30 11:40:00,45.51,45.68,45.51,45.57,17800.0,24.3006,24.3914,24.3006,24.3326,17800.0
2009-09-30 11:50:00,45.57,45.78,45.57,45.66,14000.0,24.3326,24.4448,24.3326,24.3807,14000.0
2009-09-30 12:00:00,45.67,45.8,45.62,45.73,12800.0,24.386,24.4554,24.3593,24.4181,12800.0
2009-09-30 12:10:00,45.77,46.01,45.75,45.86,8000.0,24.4394,24.5676,24.4287,24.4875,8000.0
2009-09-30 12:20:00,45.9,46.03,45.86,45.97,13900.0,24.5088,24.5783,24.4875,24.5462,13900.0
2009-09-30 12:30:00,45.99,46.1,45.98,46.08,11400.0,24.5569,24.6156,24.5516,24.605,11400.0
2009-09-30 12:40:00,46.03,46.25,46.03,46.21,10900.0,24.5783,24.6957,24.5783,24.6744,10900.0
2009-09-30 12:50:00,46.2,46.41,46.2,46.38,25700.0,24.669,24.7812,24.669,24.7651,25700.0
2009-09-30 13:00:00,46.4,46.59,46.34,46.36,38400.0,24.7758,24.8773,24.7438,24.7545,38400.0
2009-09-30 13:10:00,46.35,46.42,46.18,46.18,14500.0,24.7491,24.7865,24.6583,24.6583,14500.0
2009-09-30 13:20:00,46.22,46.32,46.12,46.12,11600.0,24.6797,24.7331,24.6263,24.6263,11600.0
2009-09-30 13:30:00,46.12,46.12,46.01,46.05,16300.0,24.6263,24.6263,24.5676,24.5889,16300.0
2009-09-30 13:40:00,46.05,46.2,46.05,46.18,20400.0,24.5889,24.669,24.5889,24.6583,20400.0
2009-09-30 13:50:00,46.18,46.34,46.18,46.3,29200.0,24.6583,24.7438,24.6583,24.7224,29200.0
2009-09-30 14:00:00,46.3,46.31,46.08,46.12,19000.0,24.7224,24.7278,24.605,24.6263,19000.0
2009-09-30 14:10:00,46.15,46.44,46.15,46.4,21000.0,24.6423,24.7972,24.6423,24.7758,21000.0
2009-09-30 14:20:00,46.41,46.44,46.28,46.38,24200.0,24.7812,24.7972,24.7117,24.7651,24200.0
2009-09-30 14:30:00,46.38,46.38,46.13,46.28,26100.0,24.7651,24.7651,24.6316,24.7117,26100.0
2009-09-30 14:40:00,46.28,46.46,46.21,46.27,32300.0,24.7117,24.8079,24.6744,24.7064,32300.0
2009-09-30 14:50:00,46.28,46.28,45.99,46.01,38600.0,24.7117,24.7117,24.5569,24.5676,38600.0
2009-09-30 15:00:00,45.98,45.98,45.78,45.81,47600.0,24.5516,24.5516,24.4448,24.4608,47600.0
2009-09-30 15:10:00,45.83,45.84,45.55,45.6,32900.0,24.4715,24.4768,24.322,24.3486,32900.0
2009-09-30 15:20:00,45.6,45.74,45.48,45.63,44100.0,24.3486,24.4234,24.2846,24.3647,44100.0
2009-09-30 15:30:00,45.6,45.83,45.55,45.71,55800.0,24.3486,24.4715,24.322,24.4074,55800.0
2009-09-30 15:40:00,45.69,45.82,45.55,45.82,67000.0,24.3967,24.4661,24.322,24.4661,67000.0
2009-09-30 15:50:00,45.81,45.89,45.71,45.73,85300.0,24.4608,24.5035,24.4074,24.4181,85300.0
2009-10-01 09:30:00,45.73,45.94,45.1,45.15,30000.0,24.4181,24.5302,24.0817,24.1084,30000.0
2009-10-01 09:40:00,45.15,45.6,45.15,45.6,13100.0,24.1084,24.3486,24.1084,24.3486,13100.0
2009-10-01 09:50:00,45.6,45.62,45.41,45.52,24000.0,24.3486,24.3593,24.2472,24.3059,24000.0
2009-10-01 10:00:00,45.55,45.68,45.2,45.21,33100.0,24.322,24.3914,24.1351,24.1404,33100.0
2009-10-01 10:10:00,45.22,45.33,45.0,45.08,15700.0,24.1457,24.2045,24.0283,24.071,15700.0
2009-10-01 10:20:00,45.08,45.39,45.08,45.2,15300.0,24.071,24.2365,24.071,24.1351,15300.0
2009-10-01 10:30:00,45.17,45.31,45.03,45.19,18700.0,24.119,24.1938,24.0443,24.1297,18700.0
2009-10-01 10:40:00,45.19,45.3,45.11,45.18,12200.0,24.1297,24.1885,24.087,24.1244,12200.0
2009-10-01 10:50:00,45.18,45.41,45.14,45.33,15000.0,24.1244,24.2472,24.103,24.2045,15000.0
2009-10-01 11:00:00,45.26,45.27,45.03,45.05,28100.0,24.1671,24.1724,24.0443,24.055,28100.0
2009-10-01 11:10:00,45.02,45.19,44.95,45.13,41900.0,24.039,24.1297,24.0016,24.0977,41900.0
2009-10-01 11:20:00,45.14,45.2,45.08,45.13,38000.0,24.103,24.1351,24.071,24.0977,38000.0
2009-10-01 11:30:00,45.13,45.17,45.05,45.08,27500.0,24.0977,24.119,24.055,24.071,27500.0
2009-10-01 11:40:00,45.09,45.18,45.04,45.08,15600.0,24.0763,24.1244,24.0496,24.071,15600.0
2009-10-01 11:50:00,45.07,45.1,44.93,45.04,41800.0,24.0657,24.0817,23.9909,24.0496,41800.0
2009-10-01 12:00:00,45.0,45.04,44.78,44.91,62100.0,24.0283,24.0496,23.9108,23.9802,62100.0
2009-10-01 12:10:00,44.91,45.06,44.91,45.03,46300.0,23.9802,24.0603,23.9802,24.0443,46300.0
2009-10-01 12:20:00,45.01,45.12,45.01,45.06,31900.0,24.0336,24.0923,24.0336,24.0603,31900.0
2009-10-01 12:30:00,45.04,45.04,44.91,44.96,48500.0,24.0496,24.0496,23.9802,24.0069,48500.0
2009-10-01 12:40:00,44.96,45.18,44.95,45.17,39700.0,24.0069,24.1244,24.0016,24.119,39700.0
2009-10-01 12:50:00,45.16,45.26,45.1,45.15,20200.0,24.1137,24.1671,24.0817,24.1084,20200.0
2009-10-01 13:00:00,45.15,45.15,44.99,44.99,23600.0,24.1084,24.1084,24.0229,24.0229,23600.0
2009-10-01 13:10:00,44.99,45.08,44.95,44.96,22300.0,24.0229,24.071,24.0016,24.0069,22300.0
2009-10-01 13:20:00,44.96,45.08,44.84,44.94,79200.0,24.0069,24.071,23.9428,23.9962,79200.0
2009-10-01 13:30:00,44.95,45.07,44.88,45.06,20200.0,24.0016,24.0657,23.9642,24.0603,20200.0
2009-10-01 13:40:00,45.07,45.22,45.06,45.12,40800.0,24.0657,24.1457,24.0603,24.0923,40800.0
2009-10-01 13:50:00,45.12,45.14,44.91,44.94,42100.0,24.0923,24.103,23.9802,23.9962,42100.0
2009-10-01 14:00:00,44.95,45.06,44.91,45.04,22500.0,24.0016,24.0603,23.9802,24.0496,22500.0
2009-10-01 14:10:00,45.04,45.09,44.88,44.9,39300.0,24.0496,24.0763,23.9642,23.9749,39300.0
2009-10-01 14:20:00,44.9,45.04,44.9,44.97,99200.0,23.9749,24.0496,23.9749,24.0123,99200.0
2009-10-01 14:30:00,44.96,45.0,44.81,44.9,23400.0,24.0069,24.0283,23.9268,23.9749,23400.0
2009-10-01 14:40:00,44.89,44.96,44.8,44.94,57000.0,23.9695,24.0069,23.9215,23.9962,57000.0
2009-10-01 14:50:00,44.96,45.03,44.92,44.97,87500.0,24.0069,24.0443,23.9856,24.0123,87500.0
2009-10-01 15:00:00,44.98,45.01,44.7,44.84,69000.0,24.0176,24.0336,23.8681,23.9428,69000.0
2009-10-01 15:10:00,44.82,44.97,44.77,44.89,35600.0,23.9322,24.0123,23.9055,23.9695,35600.0
2009-10-01 15:20:00,44.86,44.86,44.64,44.64,51600.0,23.9535,23.9535,23.836,23.836,51600.0
2009-10-01 15:30:00,44.65,44.82,44.62,44.69,67600.0,23.8414,23.9322,23.8254,23.8627,67600.0
2009-10-01 15:40:00,44.67,44.8,44.53,44.58,79100.0,23.8521,23.9215,23.7773,23.804,79100.0
2009-10-01 15:50:00,44.58,44.61,44.4,44.5,232700.0,23.804,23.82,23.7079,23.7613,232700.0
2009-10-02 09:30:00,43.26,43.86,42.94,43.71,53700.0,23.0992,23.4196,22.9283,23.3395,53700.0
2009-10-02 09:40:00,43.72,43.95,43.53,43.88,27500.0,23.3448,23.4676,23.2433,23.4302,27500.0
2009-10-02 09:50:00,43.9,43.91,43.68,43.71,28600.0,23.4409,23.4463,23.3234,23.3395,28600.0
2009-10-02 10:00:00,43.66,43.92,43.6,43.78,41400.0,23.3128,23.4516,23.2807,23.3768,41400.0
2009-10-02 10:10:00,43.81,44.22,43.8,44.01,47500.0,23.3929,23.6118,23.3875,23.4997,47500.0
2009-10-02 10:20:00,44.03,44.62,44.03,44.61,28400.0,23.5103,23.8254,23.5103,23.82,28400.0
2009-10-02 10:30:00,44.58,45.17,44.58,44.76,41000.0,23.804,24.119,23.804,23.9001,41000.0
2009-10-02 10:40:00,44.71,44.75,44.39,44.45,34200.0,23.8734,23.8948,23.7026,23.7346,34200.0
2009-10-02 10:50:00,44.48,44.51,44.07,44.07,85300.0,23.7506,23.7666,23.5317,23.5317,85300.0
2009-10-02 11:00:00,44.07,44.3,44.01,44.01,13500.0,23.5317,23.6545,23.4997,23.4997,13500.0
2009-10-02 11:10:00,43.96,44.04,43.86,43.93,10500.0,23.473,23.5157,23.4196,23.4569,10500.0
2009-10-02 11:20:00,43.93,44.11,43.88,43.95,15800.0,23.4569,23.553,23.4302,23.4676,15800.0
2009-10-02 11:30:00,43.94,44.15,43.82,43.82,10400.0,23.4623,23.5744,23.3982,23.3982,10400.0
2009-10-02 11:40:00,43.84,43.84,43.66,43.78,16300.0,23.4089,23.4089,23.3128,23.3768,16300.0
2009-10-02 11:50:00,43.83,43.9,43.6,43.72,12800.0,23.4035,23.4409,23.2807,23.3448,12800.0
2009-10-02 12:00:00,43.71,43.97,43.7,43.83,12500.0,23.3395,23.4783,23.3341,23.4035,12500.0
2009-10-02 12:10:00,43.79,44.04,43.73,44.04,8200.0,23.3822,23.5157,23.3501,23.5157,8200.0
2009-10-02 12:20:00,44.04,44.16,44.04,44.1,15700.0,23.5157,23.5797,23.5157,23.5477,15700.0
2009-10-02 12:30:00,44.13,44.23,44.1,44.1,8300.0,23.5637,23.6171,23.5477,23.5477,8300.0
2009-10-02 12:40:00,44.11,44.24,43.85,43.89,8400.0,23.553,23.6225,23.4142,23.4356,8400.0
2009-10-02 12:50:00,43.93,43.98,43.82,43.96,15500.0,23.4569,23.4836,23.3982,23.473,15500.0
2009-10-02 13:00:00,43.96,44.06,43.9,44.06,16100.0,23.473,23.5263,23.4409,23.5263,16100.0
2009-10-02 13:10:00,44.08,44.26,44.06,44.19,23800.0,23.537,23.6331,23.5263,23.5958,23800.0
2009-10-02 13:20:00,44.19,44.27,44.15,44.27,15500.0,23.5958,23.6385,23.5744,23.6385,15500.0
2009-10-02 13:30:00,44.27,44.36,43.93,43.96,14400.0,23.6385,23.6865,23.4569,23.473,14400.0
2009-10-02 13:40:00,43.93,44.09,43.89,44.09,12400.0,23.4569,23.5424,23.4356,23.5424,12400.0
2009-10-02 13:50:00,44.09,44.13,43.96,44.0,9400.0,23.5424,23.5637,23.473,23.4943,9400.0
2009-10-02 14:00:00,44.0,44.04,43.87,43.96,12300.0,23.4943,23.5157,23.4249,23.473,12300.0
2009-10-02 14:10:00,43.96,44.0,43.9,43.99,12400.0,23.473,23.4943,23.4409,23.489,12400.0
2009-10-02 14:20:00,44.01,44.26,43.99,44.22,24900.0,23.4997,23.6331,23.489,23.6118,24900.0
2009-10-02 14:30:00,44.22,44.24,44.02,44.07,20100.0,23.6118,23.6225,23.505,23.5317,20100.0
2009-10-02 14:40:00,44.07,44.08,43.9,43.94,16600.0,23.5317,23.537,23.4409,23.4623,16600.0
2009-10-02 14:50:00,43.92,43.97,43.65,43.65,16400.0,23.4516,23.4783,23.3074,23.3074,16400.0
2009-10-02 15:00:00,43.68,43.72,43.54,43.7,15500.0,23.3234,23.3448,23.2487,23.3341,15500.0
2009-10-02 15:10:00,43.67,43.7,43.45,43.47,24400.0,23.3181,23.3341,23.2006,23.2113,24400.0
2009-10-02 15:20:00,43.5,43.66,43.5,43.59,16900.0,23.2273,23.3128,23.2273,23.2754,16900.0
2009-10-02 15:30:00,43.57,43.87,43.56,43.66,35400.0,23.2647,23.4249,23.2594,23.3128,35400.0
2009-10-02 15:40:00,43.66,43.71,43.56,43.64,33100.0,23.3128,23.3395,23.2594,23.3021,33100.0
2009-10-02 15:50:00,43.61,43.72,43.4,43.63,80600.0,23.2861,23.3448,23.1739,23.2967,80600.0
2009-10-05 09:30:00,43.56,44.03,43.55,43.89,19700.0,23.2594,23.5103,23.254,23.4356,19700.0
2009-10-05 09:40:00,43.92,44.28,43.92,44.09,25400.0,23.4516,23.6438,23.4516,23.5424,25400.0
2009-10-05 09:50:00,44.11,44.41,44.1,44.27,10600.0,23.553,23.7132,23.5477,23.6385,10600.0
2009-10-05 10:00:00,44.28,44.42,43.8,43.93,32800.0,23.6438,23.7186,23.3875,23.4569,32800.0
2009-10-05 10:10:00,43.99,43.99,43.74,43.94,10700.0,23.489,23.489,23.3555,23.4623,10700.0
2009-10-05 10:20:00,43.97,44.06,43.78,43.85,9200.0,23.4783,23.5263,23.3768,23.4142,9200.0
2009-10-05 10:30:00,43.89,44.11,43.89,44.06,12600.0,23.4356,23.553,23.4356,23.5263,12600.0
2009-10-05 10:40:00,44.08,44.08,43.86,44.0,16900.0,23.537,23.537,23.4196,23.4943,16900.0
2009-10-05 10:50:00,43.98,44.12,43.91,44.08,16800.0,23.4836,23.5584,23.4463,23.537,16800.0
2009-10-05 11:00:00,44.13,44.15,43.93,43.93,30700.0,23.5637,23.5744,23.4569,23.4569,30700.0
2009-10-05 11:10:00,43.88,44.0,43.88,43.93,9200.0,23.4302,23.4943,23.4302,23.4569,9200.0
2009-10-05 11:20:00,43.94,44.07,43.9,43.92,19500.0,23.4623,23.5317,23.4409,23.4516,19500.0
2009-10-05 11:30:00,43.91,44.04,43.8,43.8,16100.0,23.4463,23.5157,23.3875,23.3875,16100.0
2009-10-05 11:40:00,43.83,43.97,43.79,43.97,7400.0,23.4035,23.4783,23.3822,23.4783,7400.0
2009-10-05 11:50:00,43.98,44.08,43.9,43.95,13400.0,23.4836,23.537,23.4409,23.4676,13400.0
2009-10-05 12:00:00,43.95,44.03,43.93,43.95,7800.0,23.4676,23.5103,23.4569,23.4676,7800.0
2009-10-05 12:10:00,43.92,44.03,43.91,43.99,6700.0,23.4516,23.5103,23.4463,23.489,6700.0
2009-10-05 12:20:00,44.0,44.07,43.92,43.94,9300.0,23.4943,23.5317,23.4516,23.4623,9300.0
2009-10-05 12:30:00,43.91,43.92,43.8,43.8,6800.0,23.4463,23.4516,23.3875,23.3875,6800.0
2009-10-05 12:40:00,43.85,44.05,43.83,44.0,14600.0,23.4142,23.521,23.4035,23.4943,14600.0
2009-10-05 12:50:00,43.98,44.02,43.94,44.0,10300.0,23.4836,23.505,23.4623,23.4943,10300.0
2009-10-05 13:00:00,43.96,44.0,43.91,43.95,6200.0,23.473,23.4943,23.4463,23.4676,6200.0
2009-10-05 13:10:00,43.94,44.0,43.92,43.95,15300.0,23.4623,23.4943,23.4516,23.4676,15300.0
2009-10-05 13:20:00,43.97,44.03,43.95,44.0,67600.0,23.4783,23.5103,23.4676,23.4943,67600.0
2009-10-05 13:30:00,44.03,44.05,43.92,43.95,14800.0,23.5103,23.521,23.4516,23.4676,14800.0
2009-10-05 13:40:00,43.95,44.06,43.95,43.96,7800.0,23.4676,23.5263,23.4676,23.473,7800.0
2009-10-05 13:50:00,43.97,44.06,43.95,44.01,8900.0,23.4783,23.5263,23.4676,23.4997,8900.0
2009-10-05 14:00:00,44.0,44.05,43.94,43.96,14200.0,23.4943,23.521,23.4623,23.473,14200.0
2009-10-05 14:10:00,43.95,43.97,43.87,43.88,18200.0,23.4676,23.4783,23.4249,23.4302,18200.0
2009-10-05 14:20:00,43.85,43.92,43.81,43.86,13500.0,23.4142,23.4516,23.3929,23.4196,13500.0
2009-10-05 14:30:00,43.86,43.91,43.84,43.91,65400.0,23.4196,23.4463,23.4089,23.4463,65400.0
2009-10-05 14:40:00,43.9,44.03,43.88,43.97,20000.0,23.4409,23.5103,23.4302,23.4783,20000.0
2009-10-05 14:50:00,43.99,44.04,43.94,43.96,23200.0,23.489,23.5157,23.4623,23.473,23200.0
2009-10-05 15:00:00,43.98,44.08,43.93,44.07,48900.0,23.4836,23.537,23.4569,23.5317,48900.0
2009-10-05 15:10:00,44.07,44.1,43.94,43.99,24700.0,23.5317,23.5477,23.4623,23.489,24700.0
2009-10-05 15:20:00,43.98,44.04,43.92,43.97,141200.0,23.4836,23.5157,23.4516,23.4783,141200.0
2009-10-05 15:30:00,44.01,44.11,43.93,44.05,257600.0,23.4997,23.553,23.4569,23.521,257600.0
2009-10-05 15:40:00,44.04,44.07,43.78,44.04,51400.0,23.5157,23.5317,23.3768,23.5157,51400.0
2009-10-05 15:50:00,44.04,44.14,43.92,44.13,123500.0,23.5157,23.5691,23.4516,23.5637,123500.0
2009-10-06 09:30:00,44.59,45.0,44.49,44.54,23800.0,23.8093,24.0283,23.756,23.7827,23800.0
2009-10-06 09:40:00,44.63,44.99,44.63,44.98,879800.0,23.8307,24.0229,23.8307,24.0176,879800.0
2009-10-06 09:50:00,45.0,45.58,45.0,45.38,50000.0,24.0283,24.338,24.0283,24.2312,50000.0
2009-10-06 10:00:00,45.41,45.58,45.34,45.49,54900.0,24.2472,24.338,24.2098,24.2899,54900.0
2009-10-06 10:10:00,45.49,45.84,45.46,45.84,20300.0,24.2899,24.4768,24.2739,24.4768,20300.0
2009-10-06 10:20:00,45.8,45.95,45.76,45.77,2225600.0,24.4554,24.5355,24.4341,24.4394,2225600.0
2009-10-06 10:30:00,45.76,45.76,45.23,45.31,35900.0,24.4341,24.4341,24.1511,24.1938,35900.0
2009-10-06 10:40:00,45.32,45.43,45.31,45.34,14600.0,24.1991,24.2579,24.1938,24.2098,14600.0
2009-10-06 10:50:00,45.32,45.53,45.31,45.44,12000.0,24.1991,24.3113,24.1938,24.2632,12000.0
2009-10-06 11:00:00,45.43,45.76,45.38,45.75,43000.0,24.2579,24.4341,24.2312,24.4287,43000.0
2009-10-06 11:10:00,45.79,45.95,45.76,45.88,55300.0,24.4501,24.5355,24.4341,24.4982,55300.0
2009-10-06 11:20:00,45.88,46.1,45.87,46.06,38500.0,24.4982,24.6156,24.4928,24.5943,38500.0
2009-10-06 11:30:00,46.04,46.11,45.94,46.05,52000.0,24.5836,24.621,24.5302,24.5889,52000.0
2009-10-06 11:40:00,46.05,46.12,45.99,46.08,24900.0,24.5889,24.6263,24.5569,24.605,24900.0
2009-10-06 11:50:00,46.07,46.07,45.97,46.0,60700.0,24.5996,24.5996,24.5462,24.5622,60700.0
2009-10-06 12:00:00,45.99,46.0,45.75,45.75,33000.0,24.5569,24.5622,24.4287,24.4287,33000.0
2009-10-06 12:10:00,45.77,45.77,45.55,45.56,15200.0,24.4394,24.4394,24.322,24.3273,15200.0
2009-10-06 12:20:00,45.57,45.59,45.49,45.52,16000.0,24.3326,24.3433,24.2899,24.3059,16000.0
2009-10-06 12:30:00,45.53,45.79,45.53,45.76,22200.0,24.3113,24.4501,24.3113,24.4341,22200.0
2009-10-06 12:40:00,45.79,45.8,45.6,45.61,28500.0,24.4501,24.4554,24.3486,24.354,28500.0
2009-10-06 12:50:00,45.6,45.66,45.55,45.6,16500.0,24.3486,24.3807,24.322,24.3486,16500.0
2009-10-06 13:00:00,45.58,45.59,45.33,45.51,33200.0,24.338,24.3433,24.2045,24.3006,33200.0
2009-10-06 13:10:00,45.51,45.57,45.37,45.54,18600.0,24.3006,24.3326,24.2258,24.3166,18600.0
2009-10-06 13:20:00,45.56,45.66,45.55,45.65,9900.0,24.3273,24.3807,24.322,24.3753,9900.0
2009-10-06 13:30:00,45.62,45.82,45.59,45.75,31100.0,24.3593,24.4661,24.3433,24.4287,31100.0
2009-10-06 13:40:00,45.73,45.73,45.42,45.44,25200.0,24.4181,24.4181,24.2525,24.2632,25200.0
2009-10-06 13:50:00,45.43,45.51,45.27,45.48,25700.0,24.2579,24.3006,24.1724,24.2846,25700.0
2009-10-06 14:00:00,45.48,45.5,45.12,45.12,53900.0,24.2846,24.2953,24.0923,24.0923,53900.0
2009-10-06 14:10:00,45.12,45.18,44.9,44.9,147100.0,24.0923,24.1244,23.9749,23.9749,147100.0
2009-10-06 14:20:00,44.92,44.93,44.68,44.7,30600.0,23.9856,23.9909,23.8574,23.8681,30600.0
2009-10-06 14:30:00,44.7,44.93,44.65,44.93,17000.0,23.8681,23.9909,23.8414,23.9909,17000.0
2009-10-06 14:40:00,44.99,44.99,44.84,44.92,11700.0,24.0229,24.0229,23.9428,23.9856,11700.0
2009-10-06 14:50:00,44.92,44.95,44.8,44.9,30400.0,23.9856,24.0016,23.9215,23.9749,30400.0
2009-10-06 15:00:00,44.88,45.04,44.78,45.03,26800.0,23.9642,24.0496,23.9108,24.0443,26800.0
2009-10-06 15:10:00,45.03,45.15,44.97,45.01,36600.0,24.0443,24.1084,24.0123,24.0336,36600.0
2009-10-06 15:20:00,45.02,45.16,44.98,45.16,47900.0,24.039,24.1137,24.0176,24.1137,47900.0
2009-10-06 15:30:00,45.17,45.21,45.09,45.09,40700.0,24.119,24.1404,24.0763,24.0763,40700.0
2009-10-06 15:40:00,45.08,45.1,44.85,44.99,61100.0,24.071,24.0817,23.9482,24.0229,61100.0
2009-10-06 15:50:00,45.01,45.25,44.98,45.19,85100.0,24.0336,24.1618,24.0176,24.1297,85100.0
2009-10-07 09:30:00,44.97,45.37,44.91,45.03,21700.0,24.0123,24.2258,23.9802,24.0443,21700.0
2009-10-07 09:40:00,45.03,45.03,44.67,44.7,37900.0,24.0443,24.0443,23.8521,23.8681,37900.0
2009-10-07 09:50:00,44.7,45.07,44.65,44.87,30000.0,23.8681,24.0657,23.8414,23.9589,30000.0
2009-10-07 10:00:00,44.9,44.9,44.61,44.78,17000.0,23.9749,23.9749,23.82,23.9108,17000.0
2009-10-07 10:10:00,44.81,45.15,44.75,45.11,33700.0,23.9268,24.1084,23.8948,24.087,33700.0
2009-10-07 10:20:00,45.11,45.12,44.78,44.83,19100.0,24.087,24.0923,23.9108,23.9375,19100.0
2009-10-07 10:30:00,44.85,44.86,44.67,44.79,22800.0,23.9482,23.9535,23.8521,23.9161,22800.0
2009-10-07 10:40:00,44.78,44.82,44.52,44.53,15600.0,23.9108,23.9322,23.772,23.7773,15600.0
2009-10-07 10:50:00,44.54,44.62,44.5,44.53,11800.0,23.7827,23.8254,23.7613,23.7773,11800.0
2009-10-07 11:00:00,44.54,44.78,44.52,44.71,11900.0,23.7827,23.9108,23.772,23.8734,11900.0
2009-10-07 11:10:00,44.68,44.69,44.57,44.61,13300.0,23.8574,23.8627,23.7987,23.82,13300.0
2009-10-07 11:20:00,44.62,44.8,44.62,44.78,20900.0,23.8254,23.9215,23.8254,23.9108,20900.0
2009-10-07 11:30:00,44.78,44.84,44.75,44.82,18500.0,23.9108,23.9428,23.8948,23.9322,18500.0
2009-10-07 11:40:00,44.82,45.03,44.82,45.0,56700.0,23.9322,24.0443,23.9322,24.0283,56700.0
2009-10-07 11:50:00,45.0,45.05,44.96,45.04,92200.0,24.0283,24.055,24.0069,24.0496,92200.0
2009-10-07 12:00:00,45.02,45.21,45.02,45.13,51500.0,24.039,24.1404,24.039,24.0977,51500.0
2009-10-07 12:10:00,45.13,45.13,44.97,45.04,41300.0,24.0977,24.0977,24.0123,24.0496,41300.0
2009-10-07 12:20:00,45.04,45.04,44.88,44.93,25900.0,24.0496,24.0496,23.9642,23.9909,25900.0
2009-10-07 12:30:00,44.88,44.92,44.78,44.79,24300.0,23.9642,23.9856,23.9108,23.9161,24300.0
2009-10-07 12:40:00,44.81,44.95,44.81,44.92,35400.0,23.9268,24.0016,23.9268,23.9856,35400.0
2009-10-07 12:50:00,44.95,44.99,44.85,44.99,50500.0,24.0016,24.0229,23.9482,24.0229,50500.0
2009-10-07 13:00:00,44.96,45.07,44.93,44.96,27200.0,24.0069,24.0657,23.9909,24.0069,27200.0
2009-10-07 13:10:00,44.97,45.03,44.97,45.01,21500.0,24.0123,24.0443,24.0123,24.0336,21500.0
2009-10-07 13:20:00,45.01,45.01,44.85,44.92,11500.0,24.0336,24.0336,23.9482,23.9856,11500.0
2009-10-07 13:30:00,44.95,45.01,44.95,45.0,12700.0,24.0016,24.0336,24.0016,24.0283,12700.0
2009-10-07 13:40:00,45.0,45.01,44.86,44.95,19300.0,24.0283,24.0336,23.9535,24.0016,19300.0
2009-10-07 13:50:00,44.94,45.02,44.87,45.02,14300.0,23.9962,24.039,23.9589,24.039,14300.0
2009-10-07 14:00:00,45.0,45.02,44.81,44.81,13000.0,24.0283,24.039,23.9268,23.9268,13000.0
2009-10-07 14:10:00,44.83,44.83,44.65,44.7,14800.0,23.9375,23.9375,23.8414,23.8681,14800.0
2009-10-07 14:20:00,44.7,44.79,44.66,44.79,26200.0,23.8681,23.9161,23.8467,23.9161,26200.0
2009-10-07 14:30:00,44.8,44.81,44.72,44.8,6700.0,23.9215,23.9268,23.8788,23.9215,6700.0
2009-10-07 14:40:00,44.8,44.97,44.74,44.97,32200.0,23.9215,24.0123,23.8894,24.0123,32200.0
2009-10-07 14:50:00,44.96,45.05,44.96,44.99,37700.0,24.0069,24.055,24.0069,24.0229,37700.0
2009-10-07 15:00:00,45.01,45.01,44.84,44.87,18300.0,24.0336,24.0336,23.9428,23.9589,18300.0
2009-10-07 15:10:00,44.89,45.03,44.88,44.94,25200.0,23.9695,24.0443,23.9642,23.9962,25200.0
2009-10-07 15:20:00,44.94,44.98,44.88,44.96,23400.0,23.9962,24.0176,23.9642,24.0069,23400.0
2009-10-07 15:30:00,44.95,45.04,44.91,45.01,14100.0,24.0016,24.0496,23.9802,24.0336,14100.0
2009-10-07 15:40:00,45.03,45.08,44.97,45.0,42700.0,24.0443,24.071,24.0123,24.0283,42700.0
2009-10-07 15:50:00,45.0,45.05,44.95,45.01,68400.0,24.0283,24.055,24.0016,24.0336,68400.0
2009-10-08 09:30:00,45.74,45.83,45.74,45.79,15900.0,24.4234,24.4715,24.4234,24.4501,15900.0
2009-10-08 09:40:00,45.79,45.79,45.56,45.64,11900.0,24.4501,24.4501,24.3273,24.37,11900.0
2009-10-08 09:50:00,45.62,45.77,45.47,45.63,15900.0,24.3593,24.4394,24.2792,24.3647,15900.0
2009-10-08 10:00:00,45.62,45.62,45.36,45.54,25000.0,24.3593,24.3593,24.2205,24.3166,25000.0
2009-10-08 10:10:00,45.55,45.74,45.55,45.72,25500.0,24.322,24.4234,24.322,24.4127,25500.0
2009-10-08 10:20:00,45.74,45.79,45.66,45.67,25400.0,24.4234,24.4501,24.3807,24.386,25400.0
2009-10-08 10:30:00,45.65,45.92,45.57,45.92,17600.0,24.3753,24.5195,24.3326,24.5195,17600.0
2009-10-08 10:40:00,45.9,45.92,45.78,45.8,7500.0,24.5088,24.5195,24.4448,24.4554,7500.0
2009-10-08 10:50:00,45.78,45.94,45.75,45.88,7700.0,24.4448,24.5302,24.4287,24.4982,7700.0
2009-10-08 11:00:00,45.87,45.89,45.7,45.82,14500.0,24.4928,24.5035,24.402,24.4661,14500.0
2009-10-08 11:10:00,45.81,45.89,45.72,45.89,13400.0,24.4608,24.5035,24.4127,24.5035,13400.0
2009-10-08 11:20:00,45.91,46.1,45.9,46.07,10500.0,24.5142,24.6156,24.5088,24.5996,10500.0
2009-10-08 11:30:00,46.1,46.17,46.06,46.12,12900.0,24.6156,24.653,24.5943,24.6263,12900.0
2009-10-08 11:40:00,46.12,46.2,46.02,46.02,18700.0,24.6263,24.669,24.5729,24.5729,18700.0
2009-10-08 11:50:00,46.01,46.13,46.01,46.12,14400.0,24.5676,24.6316,24.5676,24.6263,14400.0
2009-10-08 12:00:00,46.1,46.13,45.93,45.94,6100.0,24.6156,24.6316,24.5249,24.5302,6100.0
2009-10-08 12:10:00,45.95,46.0,45.9,45.98,25300.0,24.5355,24.5622,24.5088,24.5516,25300.0
2009-10-08 12:20:00,46.0,46.1,45.96,45.99,17200.0,24.5622,24.6156,24.5409,24.5569,17200.0
2009-10-08 12:30:00,45.98,46.0,45.9,45.9,13300.0,24.5516,24.5622,24.5088,24.5088,13300.0
2009-10-08 12:40:00,45.91,45.99,45.89,45.94,10800.0,24.5142,24.5569,24.5035,24.5302,10800.0
2009-10-08 12:50:00,45.94,46.06,45.94,46.06,29800.0,24.5302,24.5943,24.5302,24.5943,29800.0
2009-10-08 13:00:00,46.04,46.13,45.98,46.08,47800.0,24.5836,24.6316,24.5516,24.605,47800.0
2009-10-08 13:10:00,46.08,46.12,45.94,46.04,53500.0,24.605,24.6263,24.5302,24.5836,53500.0
2009-10-08 13:20:00,46.04,46.05,45.83,45.85,13300.0,24.5836,24.5889,24.4715,24.4821,13300.0
2009-10-08 13:30:00,45.91,45.93,45.67,45.67,13800.0,24.5142,24.5249,24.386,24.386,13800.0
2009-10-08 13:40:00,45.7,45.9,45.7,45.8,10700.0,24.402,24.5088,24.402,24.4554,10700.0
2009-10-08 13:50:00,45.82,46.06,45.82,45.97,6000.0,24.4661,24.5943,24.4661,24.5462,6000.0
2009-10-08 14:00:00,45.97,45.99,45.92,45.94,4200.0,24.5462,24.5569,24.5195,24.5302,4200.0
2009-10-08 14:10:00,45.94,46.02,45.85,45.85,11900.0,24.5302,24.5729,24.4821,24.4821,11900.0
2009-10-08 14:20:00,45.87,45.98,45.75,45.89,11800.0,24.4928,24.5516,24.4287,24.5035,11800.0
2009-10-08 14:30:00,45.91,45.95,45.86,45.88,9200.0,24.5142,24.5355,24.4875,24.4982,9200.0
2009-10-08 14:40:00,45.84,45.9,45.79,45.85,21400.0,24.4768,24.5088,24.4501,24.4821,21400.0
2009-10-08 14:50:00,45.87,45.89,45.83,45.88,16500.0,24.4928,24.5035,24.4715,24.4982,16500.0
2009-10-08 15:00:00,45.85,45.98,45.83,45.95,18900.0,24.4821,24.5516,24.4715,24.5355,18900.0
2009-10-08 15:10:00,45.96,46.0,45.75,45.84,21000.0,24.5409,24.5622,24.4287,24.4768,21000.0
2009-10-08 15:20:00,45.86,45.95,45.75,45.77,34100.0,24.4875,24.5355,24.4287,24.4394,34100.0
2009-10-08 15:30:00,45.76,45.76,45.51,45.62,66300.0,24.4341,24.4341,24.3006,24.3593,66300.0
2009-10-08 15:40:00,45.63,45.93,45.63,45.87,60900.0,24.3647,24.5249,24.3647,24.4928,60900.0
2009-10-08 15:50:00,45.86,45.87,45.7,45.78,95600.0,24.4875,24.4928,24.402,24.4448,95600.0
2009-10-09 09:30:00,45.64,45.68,45.17,45.32,19100.0,24.37,24.3914,24.119,24.1991,19100.0
2009-10-09 09:40:00,45.36,45.53,45.36,45.48,13800.0,24.2205,24.3113,24.2205,24.2846,13800.0
2009-10-09 09:50:00,45.48,45.52,45.35,45.39,6100.0,24.2846,24.3059,24.2152,24.2365,6100.0
2009-10-09 10:00:00,45.44,45.58,45.42,45.55,16300.0,24.2632,24.338,24.2525,24.322,16300.0
2009-10-09 10:10:00,45.57,45.69,45.53,45.56,11800.0,24.3326,24.3967,24.3113,24.3273,11800.0
2009-10-09 10:20:00,45.6,46.05,45.54,46.02,19000.0,24.3486,24.5889,24.3166,24.5729,19000.0
2009-10-09 10:30:00,46.05,46.22,45.71,45.73,17000.0,24.5889,24.6797,24.4074,24.4181,17000.0
2009-10-09 10:40:00,45.74,45.83,45.71,45.79,5300.0,24.4234,24.4715,24.4074,24.4501,5300.0
2009-10-09 10:50:00,45.81,45.97,45.79,45.89,6300.0,24.4608,24.5462,24.4501,24.5035,6300.0
2009-10-09 11:00:00,45.87,45.91,45.75,45.75,5900.0,24.4928,24.5142,24.4287,24.4287,5900.0
2009-10-09 11:10:00,45.79,45.82,45.5,45.55,10900.0,24.4501,24.4661,24.2953,24.322,10900.0
2009-10-09 11:20:00,45.55,45.62,45.42,45.43,139600.0,24.322,24.3593,24.2525,24.2579,139600.0
2009-10-09 11:30:00,45.43,45.5,45.37,45.44,22700.0,24.2579,24.2953,24.2258,24.2632,22700.0
2009-10-09 11:40:00,45.42,45.44,45.24,45.24,14900.0,24.2525,24.2632,24.1564,24.1564,14900.0
2009-10-09 11:50:00,45.24,45.32,45.2,45.24,23600.0,24.1564,24.1991,24.1351,24.1564,23600.0
2009-10-09 12:00:00,45.23,45.27,45.18,45.25,17300.0,24.1511,24.1724,24.1244,24.1618,17300.0
2009-10-09 12:10:00,45.23,45.23,45.11,45.14,13000.0,24.1511,24.1511,24.087,24.103,13000.0
2009-10-09 12:20:00,45.16,45.2,45.15,45.18,6900.0,24.1137,24.1351,24.1084,24.1244,6900.0
2009-10-09 12:30:00,45.17,45.46,45.13,45.16,76700.0,24.119,24.2739,24.0977,24.1137,76700.0
2009-10-09 12:40:00,45.17,45.23,45.14,45.23,10500.0,24.119,24.1511,24.103,24.1511,10500.0
2009-10-09 12:50:00,45.23,45.3,45.22,45.3,35600.0,24.1511,24.1885,24.1457,24.1885,35600.0
2009-10-09 13:00:00,45.3,45.35,45.2,45.26,9400.0,24.1885,24.2152,24.1351,24.1671,9400.0
2009-10-09 13:10:00,45.28,45.31,45.24,45.31,6800.0,24.1778,24.1938,24.1564,24.1938,6800.0
2009-10-09 13:20:00,45.31,45.4,45.29,45.37,16400.0,24.1938,24.2419,24.1831,24.2258,16400.0
2009-10-09 13:30:00,45.37,45.38,45.32,45.34,4900.0,24.2258,24.2312,24.1991,24.2098,4900.0
2009-10-09 13:40:00,45.3,45.36,45.29,45.35,6600.0,24.1885,24.2205,24.1831,24.2152,6600.0
2009-10-09 13:50:00,45.32,45.36,45.3,45.31,4000.0,24.1991,24.2205,24.1885,24.1938,4000.0
2009-10-09 14:00:00,45.33,45.38,45.29,45.29,6300.0,24.2045,24.2312,24.1831,24.1831,6300.0
2009-10-09 14:10:00,45.27,45.39,45.21,45.38,11100.0,24.1724,24.2365,24.1404,24.2312,11100.0
2009-10-09 14:20:00,45.35,45.4,45.31,45.4,12300.0,24.2152,24.2419,24.1938,24.2419,12300.0
2009-10-09 14:30:00,45.4,45.43,45.37,45.43,13600.0,24.2419,24.2579,24.2258,24.2579,13600.0
2009-10-09 14:40:00,45.42,45.48,45.4,45.46,6900.0,24.2525,24.2846,24.2419,24.2739,6900.0
2009-10-09 14:50:00,45.46,45.53,45.46,45.5,7800.0,24.2739,24.3113,24.2739,24.2953,7800.0
2009-10-09 15:00:00,45.47,45.59,45.45,45.59,13800.0,24.2792,24.3433,24.2686,24.3433,13800.0
2009-10-09 15:10:00,45.6,45.72,45.49,45.49,5200.0,24.3486,24.4127,24.2899,24.2899,5200.0
2009-10-09 15:20:00,45.5,45.63,45.49,45.61,9900.0,24.2953,24.3647,24.2899,24.354,9900.0
2009-10-09 15:30:00,45.58,45.61,45.46,45.55,15600.0,24.338,24.354,24.2739,24.322,15600.0
2009-10-09 15:40:00,45.55,45.6,45.49,45.54,26400.0,24.322,24.3486,24.2899,24.3166,26400.0
2009-10-09 15:50:00,45.54,45.8,45.5,45.73,80800.0,24.3166,24.4554,24.2953,24.4181,80800.0
2009-10-12 09:30:00,45.87,46.4,45.87,46.17,10900.0,24.4928,24.7758,24.4928,24.653,10900.0
2009-10-12 09:40:00,46.11,46.15,45.85,45.85,7100.0,24.621,24.6423,24.4821,24.4821,7100.0
2009-10-12 09:50:00,45.8,45.97,45.74,45.97,7400.0,24.4554,24.5462,24.4234,24.5462,7400.0
2009-10-12 10:00:00,45.99,46.01,45.74,45.74,3700.0,24.5569,24.5676,24.4234,24.4234,3700.0
2009-10-12 10:10:00,45.72,45.75,45.5,45.54,7700.0,24.4127,24.4287,24.2953,24.3166,7700.0
2009-10-12 10:20:00,45.57,46.0,45.57,45.99,5700.0,24.3326,24.5622,24.3326,24.5569,5700.0
2009-10-12 10:30:00,46.0,46.08,45.91,45.91,9400.0,24.5622,24.605,24.5142,24.5142,9400.0
2009-10-12 10:40:00,45.91,45.95,45.81,45.81,15000.0,24.5142,24.5355,24.4608,24.4608,15000.0
2009-10-12 10:50:00,45.83,46.04,45.83,45.9,14000.0,24.4715,24.5836,24.4715,24.5088,14000.0
2009-10-12 11:00:00,45.91,46.23,45.91,46.23,16900.0,24.5142,24.685,24.5142,24.685,16900.0
2009-10-12 11:10:00,46.22,46.22,45.9,45.9,21100.0,24.6797,24.6797,24.5088,24.5088,21100.0
2009-10-12 11:20:00,45.91,46.0,45.91,45.97,8100.0,24.5142,24.5622,24.5142,24.5462,8100.0
2009-10-12 11:30:00,45.96,46.0,45.95,45.98,7500.0,24.5409,24.5622,24.5355,24.5516,7500.0
2009-10-12 11:40:00,46.0,46.0,45.98,45.99,8500.0,24.5622,24.5622,24.5516,24.5569,8500.0
2009-10-12 11:50:00,45.99,46.0,45.99,45.99,8600.0,24.5569,24.5622,24.5569,24.5569,8600.0
2009-10-12 12:00:00,46.0,46.07,45.99,46.05,10400.0,24.5622,24.5996,24.5569,24.5889,10400.0
2009-10-12 12:10:00,46.06,46.21,46.06,46.18,13600.0,24.5943,24.6744,24.5943,24.6583,13600.0
2009-10-12 12:20:00,46.19,46.22,46.14,46.14,11800.0,24.6637,24.6797,24.637,24.637,11800.0
2009-10-12 12:30:00,46.15,46.22,46.14,46.17,9500.0,24.6423,24.6797,24.637,24.653,9500.0
2009-10-12 12:40:00,46.17,46.17,46.03,46.07,6900.0,24.653,24.653,24.5783,24.5996,6900.0
2009-10-12 12:50:00,46.06,46.12,46.03,46.08,9300.0,24.5943,24.6263,24.5783,24.605,9300.0
2009-10-12 13:00:00,46.07,46.21,46.06,46.11,7100.0,24.5996,24.6744,24.5943,24.621,7100.0
2009-10-12 13:10:00,46.11,46.2,46.08,46.14,6900.0,24.621,24.669,24.605,24.637,6900.0
2009-10-12 13:20:00,46.17,46.19,46.13,46.13,7600.0,24.653,24.6637,24.6316,24.6316,7600.0
2009-10-12 13:30:00,46.11,46.12,46.01,46.09,10200.0,24.621,24.6263,24.5676,24.6103,10200.0
2009-10-12 13:40:00,46.1,46.2,46.1,46.2,6100.0,24.6156,24.669,24.6156,24.669,6100.0
2009-10-12 13:50:00,46.2,46.28,46.13,46.28,11500.0,24.669,24.7117,24.6316,24.7117,11500.0
2009-10-12 14:00:00,46.28,46.28,46.1,46.1,7900.0,24.7117,24.7117,24.6156,24.6156,7900.0
2009-10-12 14:10:00,46.1,46.1,45.86,45.9,12000.0,24.6156,24.6156,24.4875,24.5088,12000.0
2009-10-12 14:20:00,45.91,46.01,45.81,46.0,32200.0,24.5142,24.5676,24.4608,24.5622,32200.0
2009-10-12 14:30:00,45.99,46.0,45.85,45.89,22900.0,24.5569,24.5622,24.4821,24.5035,22900.0
2009-10-12 14:40:00,45.89,46.12,45.88,45.98,9500.0,24.5035,24.6263,24.4982,24.5516,9500.0
2009-10-12 14:50:00,45.97,46.08,45.92,46.08,19900.0,24.5462,24.605,24.5195,24.605,19900.0
2009-10-12 15:00:00,46.08,46.15,46.03,46.11,11100.0,24.605,24.6423,24.5783,24.621,11100.0
2009-10-12 15:10:00,46.11,46.12,46.01,46.03,13700.0,24.621,24.6263,24.5676,24.5783,13700.0
2009-10-12 15:20:00,46.05,46.1,46.04,46.1,112900.0,24.5889,24.6156,24.5836,24.6156,112900.0
2009-10-12 15:30:00,46.1,46.25,45.96,45.99,18900.0,24.6156,24.6957,24.5409,24.5569,18900.0
2009-10-12 15:40:00,45.99,46.11,45.96,46.11,16400.0,24.5569,24.621,24.5409,24.621,16400.0
2009-10-12 15:50:00,46.1,46.21,46.02,46.08,37100.0,24.6156,24.6744,24.5729,24.605,37100.0
2009-10-13 09:30:00,46.13,46.33,45.9,46.15,14400.0,24.6316,24.7384,24.5088,24.6423,14400.0
2009-10-13 09:40:00,46.07,46.1,45.89,45.93,32500.0,24.5996,24.6156,24.5035,24.5249,32500.0
2009-10-13 09:50:00,45.92,46.04,45.69,45.9,29300.0,24.5195,24.5836,24.3967,24.5088,29300.0
2009-10-13 10:00:00,45.9,45.95,45.74,45.86,28400.0,24.5088,24.5355,24.4234,24.4875,28400.0
2009-10-13 10:10:00,45.86,45.94,45.65,45.66,11100.0,24.4875,24.5302,24.3753,24.3807,11100.0
2009-10-13 10:20:00,45.68,45.97,45.61,45.91,18700.0,24.3914,24.5462,24.354,24.5142,18700.0
2009-10-13 10:30:00,45.89,46.0,45.81,45.82,15900.0,24.5035,24.5622,24.4608,24.4661,15900.0
2009-10-13 10:40:00,45.78,45.88,45.73,45.85,8800.0,24.4448,24.4982,24.4181,24.4821,8800.0
2009-10-13 10:50:00,45.86,46.13,45.86,46.07,7600.0,24.4875,24.6316,24.4875,24.5996,7600.0
2009-10-13 11:00:00,46.06,46.07,45.89,45.94,16800.0,24.5943,24.5996,24.5035,24.5302,16800.0
2009-10-13 11:10:00,45.96,45.98,45.84,45.86,357900.0,24.5409,24.5516,24.4768,24.4875,357900.0
2009-10-13 11:20:00,45.87,45.9,45.74,45.86,13900.0,24.4928,24.5088,24.4234,24.4875,13900.0
2009-10-13 11:30:00,45.91,46.24,45.91,46.24,13900.0,24.5142,24.6904,24.5142,24.6904,13900.0
2009-10-13 11:40:00,46.24,46.39,46.2,46.31,10200.0,24.6904,24.7705,24.669,24.7278,10200.0
2009-10-13 11:50:00,46.32,46.35,46.12,46.14,9900.0,24.7331,24.7491,24.6263,24.637,9900.0
2009-10-13 12:00:00,46.14,46.17,46.06,46.15,8200.0,24.637,24.653,24.5943,24.6423,8200.0
2009-10-13 12:10:00,46.16,46.21,46.07,46.1,5100.0,24.6477,24.6744,24.5996,24.6156,5100.0
2009-10-13 12:20:00,46.06,46.06,45.93,45.93,3200.0,24.5943,24.5943,24.5249,24.5249,3200.0
2009-10-13 12:30:00,45.92,46.07,45.89,46.07,5300.0,24.5195,24.5996,24.5035,24.5996,5300.0
2009-10-13 12:40:00,46.03,46.04,45.96,45.96,3600.0,24.5783,24.5836,24.5409,24.5409,3600.0
2009-10-13 12:50:00,45.95,46.05,45.93,46.03,7200.0,24.5355,24.5889,24.5249,24.5783,7200.0
2009-10-13 13:00:00,45.97,46.07,45.96,46.07,2800.0,24.5462,24.5996,24.5409,24.5996,2800.0
2009-10-13 13:10:00,46.05,46.06,45.93,45.98,30300.0,24.5889,24.5943,24.5249,24.5516,30300.0
2009-10-13 13:20:00,45.98,45.98,45.64,45.68,26100.0,24.5516,24.5516,24.37,24.3914,26100.0
2009-10-13 13:30:00,45.68,45.69,45.5,45.56,20300.0,24.3914,24.3967,24.2953,24.3273,20300.0
2009-10-13 13:40:00,45.57,45.6,45.52,45.52,128700.0,24.3326,24.3486,24.3059,24.3059,128700.0
2009-10-13 13:50:00,45.54,45.54,45.41,45.48,47900.0,24.3166,24.3166,24.2472,24.2846,47900.0
2009-10-13 14:00:00,45.45,45.46,45.25,45.33,18600.0,24.2686,24.2739,24.1618,24.2045,18600.0
2009-10-13 14:10:00,45.32,45.35,45.27,45.3,28000.0,24.1991,24.2152,24.1724,24.1885,28000.0
2009-10-13 14:20:00,45.29,45.43,45.29,45.4,79000.0,24.1831,24.2579,24.1831,24.2419,79000.0
2009-10-13 14:30:00,45.38,45.4,45.31,45.32,21400.0,24.2312,24.2419,24.1938,24.1991,21400.0
2009-10-13 14:40:00,45.32,45.38,45.32,45.38,23700.0,24.1991,24.2312,24.1991,24.2312,23700.0
2009-10-13 14:50:00,45.38,45.39,45.26,45.29,106100.0,24.2312,24.2365,24.1671,24.1831,106100.0
2009-10-13 15:00:00,45.31,45.32,45.24,45.25,29600.0,24.1938,24.1991,24.1564,24.1618,29600.0
2009-10-13 15:10:00,45.24,45.28,45.2,45.28,34600.0,24.1564,24.1778,24.1351,24.1778,34600.0
2009-10-13 15:20:00,45.25,45.35,45.25,45.31,31400.0,24.1618,24.2152,24.1618,24.1938,31400.0
2009-10-13 15:30:00,45.32,45.32,45.17,45.19,42500.0,24.1991,24.1991,24.119,24.1297,42500.0
2009-10-13 15:40:00,45.17,45.24,45.14,45.21,67800.0,24.119,24.1564,24.103,24.1404,67800.0
2009-10-13 15:50:00,45.2,45.21,44.99,45.04,135100.0,24.1351,24.1404,24.0229,24.0496,135100.0
2009-10-14 09:30:00,45.65,46.02,45.65,45.78,13500.0,24.3753,24.5729,24.3753,24.4448,13500.0
2009-10-14 09:40:00,45.8,45.91,45.62,45.68,16100.0,24.4554,24.5142,24.3593,24.3914,16100.0
2009-10-14 09:50:00,45.73,45.99,45.67,45.83,12700.0,24.4181,24.5569,24.386,24.4715,12700.0
2009-10-14 10:00:00,45.87,46.0,45.73,45.98,19100.0,24.4928,24.5622,24.4181,24.5516,19100.0
2009-10-14 10:10:00,46.0,46.01,45.67,45.82,16900.0,24.5622,24.5676,24.386,24.4661,16900.0
2009-10-14 10:20:00,45.81,45.93,45.67,45.89,13400.0,24.4608,24.5249,24.386,24.5035,13400.0
2009-10-14 10:30:00,45.87,45.89,45.7,45.7,6600.0,24.4928,24.5035,24.402,24.402,6600.0
2009-10-14 10:40:00,45.71,45.71,45.64,45.66,5200.0,24.4074,24.4074,24.37,24.3807,5200.0
2009-10-14 10:50:00,45.67,45.8,45.65,45.7,10400.0,24.386,24.4554,24.3753,24.402,10400.0
2009-10-14 11:00:00,45.71,45.8,45.65,45.74,12400.0,24.4074,24.4554,24.3753,24.4234,12400.0
2009-10-14 11:10:00,45.74,45.86,45.74,45.74,9300.0,24.4234,24.4875,24.4234,24.4234,9300.0
2009-10-14 11:20:00,45.78,45.89,45.77,45.78,8900.0,24.4448,24.5035,24.4394,24.4448,8900.0
2009-10-14 11:30:00,45.74,45.74,45.69,45.69,6500.0,24.4234,24.4234,24.3967,24.3967,6500.0
2009-10-14 11:40:00,45.69,45.7,45.66,45.68,4300.0,24.3967,24.402,24.3807,24.3914,4300.0
2009-10-14 11:50:00,45.67,45.67,45.59,45.62,6200.0,24.386,24.386,24.3433,24.3593,6200.0
2009-10-14 12:00:00,45.62,45.72,45.6,45.65,10400.0,24.3593,24.4127,24.3486,24.3753,10400.0
2009-10-14 12:10:00,45.62,45.64,45.51,45.51,9400.0,24.3593,24.37,24.3006,24.3006,9400.0
2009-10-14 12:20:00,45.52,45.6,45.44,45.53,15000.0,24.3059,24.3486,24.2632,24.3113,15000.0
2009-10-14 12:30:00,45.51,45.58,45.48,45.58,13200.0,24.3006,24.338,24.2846,24.338,13200.0
2009-10-14 12:40:00,45.55,45.6,45.38,45.43,14300.0,24.322,24.3486,24.2312,24.2579,14300.0
2009-10-14 12:50:00,45.42,45.47,45.36,45.42,24600.0,24.2525,24.2792,24.2205,24.2525,24600.0
2009-10-14 13:00:00,45.44,45.58,45.43,45.52,21500.0,24.2632,24.338,24.2579,24.3059,21500.0
2009-10-14 13:10:00,45.52,45.54,45.44,45.44,23000.0,24.3059,24.3166,24.2632,24.2632,23000.0
2009-10-14 13:20:00,45.46,45.49,45.29,45.39,13300.0,24.2739,24.2899,24.1831,24.2365,13300.0
2009-10-14 13:30:00,45.44,45.53,45.38,45.46,14000.0,24.2632,24.3113,24.2312,24.2739,14000.0
2009-10-14 13:40:00,45.47,45.58,45.39,45.4,12800.0,24.2792,24.338,24.2365,24.2419,12800.0
2009-10-14 13:50:00,45.4,45.58,45.37,45.51,19500.0,24.2419,24.338,24.2258,24.3006,19500.0
2009-10-14 14:00:00,45.55,45.64,45.42,45.64,76200.0,24.322,24.37,24.2525,24.37,76200.0
2009-10-14 14:10:00,45.61,45.7,45.53,45.63,20100.0,24.354,24.402,24.3113,24.3647,20100.0
2009-10-14 14:20:00,45.67,45.76,45.56,45.59,13400.0,24.386,24.4341,24.3273,24.3433,13400.0
2009-10-14 14:30:00,45.6,45.76,45.59,45.68,22500.0,24.3486,24.4341,24.3433,24.3914,22500.0
2009-10-14 14:40:00,45.66,45.74,45.6,45.73,22300.0,24.3807,24.4234,24.3486,24.4181,22300.0
2009-10-14 14:50:00,45.73,45.73,45.61,45.65,21600.0,24.4181,24.4181,24.354,24.3753,21600.0
2009-10-14 15:00:00,45.67,45.85,45.64,45.78,31500.0,24.386,24.4821,24.37,24.4448,31500.0
2009-10-14 15:10:00,45.76,45.98,45.76,45.87,54300.0,24.4341,24.5516,24.4341,24.4928,54300.0
2009-10-14 15:20:00,45.85,45.93,45.73,45.81,25700.0,24.4821,24.5249,24.4181,24.4608,25700.0
2009-10-14 15:30:00,45.81,46.0,45.74,45.98,43000.0,24.4608,24.5622,24.4234,24.5516,43000.0
2009-10-14 15:40:00,45.96,46.0,45.83,45.92,58200.0,24.5409,24.5622,24.4715,24.5195,58200.0
2009-10-14 15:50:00,45.9,46.4,45.88,46.31,184300.0,24.5088,24.7758,24.4982,24.7278,184300.0
2009-10-15 09:30:00,45.75,46.35,45.75,45.96,39300.0,24.4287,24.7491,24.4287,24.5409,39300.0
2009-10-15 09:40:00,45.97,46.13,45.84,46.03,9200.0,24.5462,24.6316,24.4768,24.5783,9200.0
2009-10-15 09:50:00,46.03,46.3,46.03,46.3,5800.0,24.5783,24.7224,24.5783,24.7224,5800.0
2009-10-15 10:00:00,46.29,46.37,46.04,46.12,11200.0,24.7171,24.7598,24.5836,24.6263,11200.0
2009-10-15 10:10:00,46.13,46.16,45.84,46.04,12100.0,24.6316,24.6477,24.4768,24.5836,12100.0
2009-10-15 10:20:00,46.0,46.12,45.91,46.0,17200.0,24.5622,24.6263,24.5142,24.5622,17200.0
2009-10-15 10:30:00,46.0,46.11,45.92,46.02,13600.0,24.5622,24.621,24.5195,24.5729,13600.0
2009-10-15 10:40:00,46.02,46.11,45.99,46.09,21700.0,24.5729,24.621,24.5569,24.6103,21700.0
2009-10-15 10:50:00,46.08,46.2,46.04,46.18,11500.0,24.605,24.669,24.5836,24.6583,11500.0
2009-10-15 11:00:00,46.2,46.25,46.08,46.14,12900.0,24.669,24.6957,24.605,24.637,12900.0
2009-10-15 11:10:00,46.14,46.19,45.95,45.95,11400.0,24.637,24.6637,24.5355,24.5355,11400.0
2009-10-15 11:20:00,45.98,46.02,45.91,45.96,7200.0,24.5516,24.5729,24.5142,24.5409,7200.0
2009-10-15 11:30:00,45.95,45.96,45.86,45.95,7600.0,24.5355,24.5409,24.4875,24.5355,7600.0
2009-10-15 11:40:00,45.95,45.95,45.83,45.92,5900.0,24.5355,24.5355,24.4715,24.5195,5900.0
2009-10-15 11:50:00,45.92,46.1,45.89,46.1,8200.0,24.5195,24.6156,24.5035,24.6156,8200.0
2009-10-15 12:00:00,46.08,46.15,46.08,46.14,6900.0,24.605,24.6423,24.605,24.637,6900.0
2009-10-15 12:10:00,46.15,46.15,46.08,46.12,6900.0,24.6423,24.6423,24.605,24.6263,6900.0
2009-10-15 12:20:00,46.12,46.14,46.08,46.11,3300.0,24.6263,24.637,24.605,24.621,3300.0
2009-10-15 12:30:00,46.11,46.11,45.97,46.01,5300.0,24.621,24.621,24.5462,24.5676,5300.0
2009-10-15 12:40:00,45.97,46.04,45.91,46.04,7500.0,24.5462,24.5836,24.5142,24.5836,7500.0
2009-10-15 12:50:00,46.04,46.07,45.98,46.0,9800.0,24.5836,24.5996,24.5516,24.5622,9800.0
2009-10-15 13:00:00,46.0,46.12,45.99,46.08,12800.0,24.5622,24.6263,24.5569,24.605,12800.0
2009-10-15 13:10:00,46.04,46.12,46.01,46.12,5200.0,24.5836,24.6263,24.5676,24.6263,5200.0
2009-10-15 13:20:00,46.11,46.15,46.11,46.12,4200.0,24.621,24.6423,24.621,24.6263,4200.0
2009-10-15 13:30:00,46.15,46.15,46.11,46.13,5400.0,24.6423,24.6423,24.621,24.6316,5400.0
2009-10-15 13:40:00,46.14,46.14,46.03,46.06,7400.0,24.637,24.637,24.5783,24.5943,7400.0
2009-10-15 13:50:00,46.04,46.12,46.01,46.05,6400.0,24.5836,24.6263,24.5676,24.5889,6400.0
2009-10-15 14:00:00,46.05,46.13,45.99,45.99,8100.0,24.5889,24.6316,24.5569,24.5569,8100.0
2009-10-15 14:10:00,45.99,46.03,45.91,45.97,10500.0,24.5569,24.5783,24.5142,24.5462,10500.0
2009-10-15 14:20:00,45.98,46.02,45.95,45.99,6900.0,24.5516,24.5729,24.5355,24.5569,6900.0
2009-10-15 14:30:00,45.99,46.04,45.96,46.01,7900.0,24.5569,24.5836,24.5409,24.5676,7900.0
2009-10-15 14:40:00,46.01,46.05,45.97,46.01,7100.0,24.5676,24.5889,24.5462,24.5676,7100.0
2009-10-15 14:50:00,46.02,46.06,45.99,46.02,10800.0,24.5729,24.5943,24.5569,24.5729,10800.0
2009-10-15 15:00:00,46.02,46.05,45.98,46.03,13000.0,24.5729,24.5889,24.5516,24.5783,13000.0
2009-10-15 15:10:00,46.04,46.08,45.95,45.95,11200.0,24.5836,24.605,24.5355,24.5355,11200.0
2009-10-15 15:20:00,45.95,46.02,45.91,45.92,80300.0,24.5355,24.5729,24.5142,24.5195,80300.0
2009-10-15 15:30:00,45.95,46.05,45.95,46.03,18700.0,24.5355,24.5889,24.5355,24.5783,18700.0
2009-10-15 15:40:00,46.03,46.04,45.94,45.98,20300.0,24.5783,24.5836,24.5302,24.5516,20300.0
2009-10-15 15:50:00,45.98,46.03,45.89,45.95,43200.0,24.5516,24.5783,24.5035,24.5355,43200.0
2009-10-16 09:30:00,45.65,45.87,45.49,45.68,36300.0,24.3753,24.4928,24.2899,24.3914,36300.0
2009-10-16 09:40:00,45.81,45.83,45.53,45.7,13000.0,24.4608,24.4715,24.3113,24.402,13000.0
2009-10-16 09:50:00,45.71,45.72,45.4,45.44,10800.0,24.4074,24.4127,24.2419,24.2632,10800.0
2009-10-16 10:00:00,45.43,45.43,45.15,45.21,7800.0,24.2579,24.2579,24.1084,24.1404,7800.0
2009-10-16 10:10:00,45.21,45.43,45.19,45.35,8100.0,24.1404,24.2579,24.1297,24.2152,8100.0
2009-10-16 10:20:00,45.38,45.63,45.37,45.55,16900.0,24.2312,24.3647,24.2258,24.322,16900.0
2009-10-16 10:30:00,45.49,45.49,45.22,45.3,6600.0,24.2899,24.2899,24.1457,24.1885,6600.0
2009-10-16 10:40:00,45.29,45.35,45.2,45.28,7700.0,24.1831,24.2152,24.1351,24.1778,7700.0
2009-10-16 10:50:00,45.26,45.26,45.11,45.24,5400.0,24.1671,24.1671,24.087,24.1564,5400.0
2009-10-16 11:00:00,45.27,45.28,45.1,45.15,38200.0,24.1724,24.1778,24.0817,24.1084,38200.0
2009-10-16 11:10:00,45.15,45.23,45.08,45.23,68400.0,24.1084,24.1511,24.071,24.1511,68400.0
2009-10-16 11:20:00,45.24,45.28,45.08,45.15,8200.0,24.1564,24.1778,24.071,24.1084,8200.0
2009-10-16 11:30:00,45.13,45.15,44.96,44.96,8300.0,24.0977,24.1084,24.0069,24.0069,8300.0
2009-10-16 11:40:00,44.96,45.13,44.96,45.01,4900.0,24.0069,24.0977,24.0069,24.0336,4900.0
2009-10-16 11:50:00,45.01,45.03,44.92,44.99,5200.0,24.0336,24.0443,23.9856,24.0229,5200.0
2009-10-16 12:00:00,44.98,44.98,44.94,44.94,6800.0,24.0176,24.0176,23.9962,23.9962,6800.0
2009-10-16 12:10:00,44.94,45.06,44.93,45.01,8300.0,23.9962,24.0603,23.9909,24.0336,8300.0
2009-10-16 12:20:00,45.01,45.08,44.93,44.93,7400.0,24.0336,24.071,23.9909,23.9909,7400.0
2009-10-16 12:30:00,44.95,45.03,44.92,44.98,8800.0,24.0016,24.0443,23.9856,24.0176,8800.0
2009-10-16 12:40:00,44.98,44.99,44.86,44.89,10600.0,24.0176,24.0229,23.9535,23.9695,10600.0
2009-10-16 12:50:00,44.89,44.92,44.86,44.9,7800.0,23.9695,23.9856,23.9535,23.9749,7800.0
2009-10-16 13:00:00,44.92,45.19,44.92,45.15,39300.0,23.9856,24.1297,23.9856,24.1084,39300.0
2009-10-16 13:10:00,45.18,45.27,45.17,45.24,7700.0,24.1244,24.1724,24.119,24.1564,7700.0
2009-10-16 13:20:00,45.27,45.32,45.21,45.26,6300.0,24.1724,24.1991,24.1404,24.1671,6300.0
2009-10-16 13:30:00,45.31,45.39,45.24,45.29,9000.0,24.1938,24.2365,24.1564,24.1831,9000.0
2009-10-16 13:40:00,45.31,45.32,45.21,45.25,12800.0,24.1938,24.1991,24.1404,24.1618,12800.0
2009-10-16 13:50:00,45.26,45.28,45.15,45.15,5000.0,24.1671,24.1778,24.1084,24.1084,5000.0
2009-10-16 14:00:00,45.16,45.18,45.0,45.06,7000.0,24.1137,24.1244,24.0283,24.0603,7000.0
2009-10-16 14:10:00,45.03,45.1,45.03,45.1,7400.0,24.0443,24.0817,24.0443,24.0817,7400.0
2009-10-16 14:20:00,45.09,45.24,45.08,45.18,11800.0,24.0763,24.1564,24.071,24.1244,11800.0
2009-10-16 14:30:00,45.16,45.25,45.13,45.19,4500.0,24.1137,24.1618,24.0977,24.1297,4500.0
2009-10-16 14:40:00,45.14,45.14,45.04,45.06,11100.0,24.103,24.103,24.0496,24.0603,11100.0
2009-10-16 14:50:00,45.08,45.15,45.03,45.13,12800.0,24.071,24.1084,24.0443,24.0977,12800.0
2009-10-16 15:00:00,45.15,45.24,45.13,45.19,13100.0,24.1084,24.1564,24.0977,24.1297,13100.0
2009-10-16 15:10:00,45.2,45.25,45.12,45.2,33600.0,24.1351,24.1618,24.0923,24.1351,33600.0
2009-10-16 15:20:00,45.21,45.25,45.12,45.24,17900.0,24.1404,24.1618,24.0923,24.1564,17900.0
2009-10-16 15:30:00,45.25,45.25,45.15,45.15,27500.0,24.1618,24.1618,24.1084,24.1084,27500.0
2009-10-16 15:40:00,45.15,45.25,45.15,45.2,61400.0,24.1084,24.1618,24.1084,24.1351,61400.0
2009-10-16 15:50:00,45.2,45.25,45.07,45.08,239800.0,24.1351,24.1618,24.0657,24.071,239800.0
2009-10-19 09:30:00,45.39,45.66,45.39,45.66,9900.0,24.2365,24.3807,24.2365,24.3807,9900.0
2009-10-19 09:40:00,45.72,45.75,45.32,45.45,10500.0,24.4127,24.4287,24.1991,24.2686,10500.0
2009-10-19 09:50:00,45.47,45.47,45.2,45.27,7900.0,24.2792,24.2792,24.1351,24.1724,7900.0
2009-10-19 10:00:00,45.34,45.8,45.34,45.75,9600.0,24.2098,24.4554,24.2098,24.4287,9600.0
2009-10-19 10:10:00,45.75,45.9,45.75,45.89,10200.0,24.4287,24.5088,24.4287,24.5035,10200.0
2009-10-19 10:20:00,45.86,46.0,45.85,45.92,9800.0,24.4875,24.5622,24.4821,24.5195,9800.0
2009-10-19 10:30:00,45.94,46.0,45.93,45.96,15300.0,24.5302,24.5622,24.5249,24.5409,15300.0
2009-10-19 10:40:00,45.96,46.0,45.91,45.94,12800.0,24.5409,24.5622,24.5142,24.5302,12800.0
2009-10-19 10:50:00,45.94,46.0,45.88,45.88,6200.0,24.5302,24.5622,24.4982,24.4982,6200.0
2009-10-19 11:00:00,45.87,45.95,45.86,45.87,9200.0,24.4928,24.5355,24.4875,24.4928,9200.0
2009-10-19 11:10:00,45.87,45.94,45.86,45.94,7800.0,24.4928,24.5302,24.4875,24.5302,7800.0
2009-10-19 11:20:00,45.9,46.0,45.85,46.0,10600.0,24.5088,24.5622,24.4821,24.5622,10600.0
2009-10-19 11:30:00,46.0,46.0,45.87,45.87,13600.0,24.5622,24.5622,24.4928,24.4928,13600.0
2009-10-19 11:40:00,45.87,45.91,45.79,45.85,6800.0,24.4928,24.5142,24.4501,24.4821,6800.0
2009-10-19 11:50:00,45.86,46.03,45.84,45.84,7200.0,24.4875,24.5783,24.4768,24.4768,7200.0
2009-10-19 12:00:00,45.84,46.07,45.84,46.05,3500.0,24.4768,24.5996,24.4768,24.5889,3500.0
2009-10-19 12:10:00,46.07,46.08,46.01,46.02,3400.0,24.5996,24.605,24.5676,24.5729,3400.0
2009-10-19 12:20:00,46.02,46.02,45.98,45.98,3900.0,24.5729,24.5729,24.5516,24.5516,3900.0
2009-10-19 12:30:00,45.98,45.98,45.9,45.9,3900.0,24.5516,24.5516,24.5088,24.5088,3900.0
2009-10-19 12:40:00,45.91,45.95,45.89,45.94,3700.0,24.5142,24.5355,24.5035,24.5302,3700.0
2009-10-19 12:50:00,45.96,45.99,45.9,45.92,3800.0,24.5409,24.5569,24.5088,24.5195,3800.0
2009-10-19 13:00:00,45.92,46.0,45.82,46.0,3700.0,24.5195,24.5622,24.4661,24.5622,3700.0
2009-10-19 13:10:00,46.04,46.06,45.92,45.95,53400.0,24.5836,24.5943,24.5195,24.5355,53400.0
2009-10-19 13:20:00,45.97,46.01,45.93,45.93,9500.0,24.5462,24.5676,24.5249,24.5249,9500.0
2009-10-19 13:30:00,45.94,46.0,45.91,45.95,8800.0,24.5302,24.5622,24.5142,24.5355,8800.0
2009-10-19 13:40:00,45.94,45.94,45.74,45.77,10900.0,24.5302,24.5302,24.4234,24.4394,10900.0
2009-10-19 13:50:00,45.81,45.94,45.81,45.92,5000.0,24.4608,24.5302,24.4608,24.5195,5000.0
2009-10-19 14:00:00,45.96,45.99,45.93,45.97,3700.0,24.5409,24.5569,24.5249,24.5462,3700.0
2009-10-19 14:10:00,45.96,46.09,45.96,46.0,13500.0,24.5409,24.6103,24.5409,24.5622,13500.0
2009-10-19 14:20:00,46.01,46.07,45.96,45.98,15100.0,24.5676,24.5996,24.5409,24.5516,15100.0
2009-10-19 14:30:00,46.0,46.0,45.91,45.91,12300.0,24.5622,24.5622,24.5142,24.5142,12300.0
2009-10-19 14:40:00,45.92,45.97,45.88,45.91,13000.0,24.5195,24.5462,24.4982,24.5142,13000.0
2009-10-19 14:50:00,45.91,45.98,45.9,45.92,11900.0,24.5142,24.5516,24.5088,24.5195,11900.0
2009-10-19 15:00:00,45.92,45.94,45.86,45.86,49900.0,24.5195,24.5302,24.4875,24.4875,49900.0
2009-10-19 15:10:00,45.86,45.9,45.77,45.84,11800.0,24.4875,24.5088,24.4394,24.4768,11800.0
2009-10-19 15:20:00,45.85,45.87,45.76,45.83,7900.0,24.4821,24.4928,24.4341,24.4715,7900.0
2009-10-19 15:30:00,45.83,45.88,45.81,45.81,9000.0,24.4715,24.4982,24.4608,24.4608,9000.0
2009-10-19 15:40:00,45.78,46.0,45.76,45.95,34900.0,24.4448,24.5622,24.4341,24.5355,34900.0
2009-10-19 15:50:00,45.93,45.95,45.78,45.84,114300.0,24.5249,24.5355,24.4448,24.4768,114300.0
2009-10-20 09:30:00,45.7,45.7,45.25,45.29,11900.0,24.402,24.402,24.1618,24.1831,11900.0
2009-10-20 09:40:00,45.31,45.37,45.16,45.37,12300.0,24.1938,24.2258,24.1137,24.2258,12300.0
2009-10-20 09:50:00,45.37,45.39,45.21,45.38,16500.0,24.2258,24.2365,24.1404,24.2312,16500.0
2009-10-20 10:00:00,45.41,45.55,45.38,45.5,6600.0,24.2472,24.322,24.2312,24.2953,6600.0
2009-10-20 10:10:00,45.53,45.58,45.29,45.42,14700.0,24.3113,24.338,24.1831,24.2525,14700.0
2009-10-20 10:20:00,45.41,45.42,45.32,45.32,8100.0,24.2472,24.2525,24.1991,24.1991,8100.0
2009-10-20 10:30:00,45.3,45.3,45.14,45.22,6100.0,24.1885,24.1885,24.103,24.1457,6100.0
2009-10-20 10:40:00,45.19,45.21,45.06,45.09,6800.0,24.1297,24.1404,24.0603,24.0763,6800.0
2009-10-20 10:50:00,45.09,45.25,45.07,45.12,10100.0,24.0763,24.1618,24.0657,24.0923,10100.0
2009-10-20 11:00:00,45.11,45.11,45.01,45.03,3900.0,24.087,24.087,24.0336,24.0443,3900.0
2009-10-20 11:10:00,45.05,45.07,45.0,45.04,5700.0,24.055,24.0657,24.0283,24.0496,5700.0
2009-10-20 11:20:00,45.04,45.04,44.93,44.99,34700.0,24.0496,24.0496,23.9909,24.0229,34700.0
2009-10-20 11:30:00,44.96,45.0,44.88,44.9,12800.0,24.0069,24.0283,23.9642,23.9749,12800.0
2009-10-20 11:40:00,44.9,44.96,44.89,44.9,13000.0,23.9749,24.0069,23.9695,23.9749,13000.0
2009-10-20 11:50:00,44.92,44.97,44.83,44.84,16500.0,23.9856,24.0123,23.9375,23.9428,16500.0
2009-10-20 12:00:00,44.82,44.86,44.73,44.75,15700.0,23.9322,23.9535,23.8841,23.8948,15700.0
2009-10-20 12:10:00,44.75,44.8,44.67,44.67,14500.0,23.8948,23.9215,23.8521,23.8521,14500.0
2009-10-20 12:20:00,44.64,44.66,44.59,44.62,14200.0,23.836,23.8467,23.8093,23.8254,14200.0
2009-10-20 12:30:00,44.64,44.64,44.5,44.55,9500.0,23.836,23.836,23.7613,23.788,9500.0
2009-10-20 12:40:00,44.53,44.61,44.5,44.52,19200.0,23.7773,23.82,23.7613,23.772,19200.0
2009-10-20 12:50:00,44.52,44.61,44.52,44.55,11600.0,23.772,23.82,23.772,23.788,11600.0
2009-10-20 13:00:00,44.52,44.79,44.52,44.78,20700.0,23.772,23.9161,23.772,23.9108,20700.0
2009-10-20 13:10:00,44.76,44.93,44.76,44.86,4600.0,23.9001,23.9909,23.9001,23.9535,4600.0
2009-10-20 13:20:00,44.9,44.96,44.9,44.94,8200.0,23.9749,24.0069,23.9749,23.9962,8200.0
2009-10-20 13:30:00,44.97,45.02,44.93,44.98,14700.0,24.0123,24.039,23.9909,24.0176,14700.0
2009-10-20 13:40:00,44.97,45.11,44.97,45.11,10900.0,24.0123,24.087,24.0123,24.087,10900.0
2009-10-20 13:50:00,45.09,45.11,44.86,44.89,14600.0,24.0763,24.087,23.9535,23.9695,14600.0
2009-10-20 14:00:00,44.9,45.04,44.88,45.04,16800.0,23.9749,24.0496,23.9642,24.0496,16800.0
2009-10-20 14:10:00,45.04,45.14,45.0,45.14,10300.0,24.0496,24.103,24.0283,24.103,10300.0
2009-10-20 14:20:00,45.13,45.13,44.98,45.0,22900.0,24.0977,24.0977,24.0176,24.0283,22900.0
2009-10-20 14:30:00,44.97,45.0,44.91,44.94,28000.0,24.0123,24.0283,23.9802,23.9962,28000.0
2009-10-20 14:40:00,44.95,44.99,44.9,44.95,11600.0,24.0016,24.0229,23.9749,24.0016,11600.0
2009-10-20 14:50:00,44.95,45.0,44.92,44.98,12300.0,24.0016,24.0283,23.9856,24.0176,12300.0
2009-10-20 15:00:00,44.99,45.0,44.95,44.96,16700.0,24.0229,24.0283,24.0016,24.0069,16700.0
2009-10-20 15:10:00,44.93,45.02,44.91,45.01,16800.0,23.9909,24.039,23.9802,24.0336,16800.0
2009-10-20 15:20:00,45.01,45.02,44.92,45.01,18800.0,24.0336,24.039,23.9856,24.0336,18800.0
2009-10-20 15:30:00,45.03,45.15,45.03,45.07,23200.0,24.0443,24.1084,24.0443,24.0657,23200.0
2009-10-20 15:40:00,45.08,45.22,45.08,45.15,34500.0,24.071,24.1457,24.071,24.1084,34500.0
2009-10-20 15:50:00,45.15,45.16,44.89,45.01,94100.0,24.1084,24.1137,23.9695,24.0336,94100.0
2009-10-21 09:30:00,45.1,45.39,45.03,45.18,37700.0,24.0817,24.2365,24.0443,24.1244,37700.0
2009-10-21 09:40:00,45.24,45.7,45.17,45.4,25000.0,24.1564,24.402,24.119,24.2419,25000.0
2009-10-21 09:50:00,45.4,45.73,45.4,45.63,20700.0,24.2419,24.4181,24.2419,24.3647,20700.0
2009-10-21 10:00:00,45.6,45.73,45.43,45.43,4900.0,24.3486,24.4181,24.2579,24.2579,4900.0
2009-10-21 10:10:00,45.35,45.46,45.22,45.22,6800.0,24.2152,24.2739,24.1457,24.1457,6800.0
2009-10-21 10:20:00,45.21,45.38,45.2,45.25,18800.0,24.1404,24.2312,24.1351,24.1618,18800.0
2009-10-21 10:30:00,45.27,45.39,45.25,45.27,16800.0,24.1724,24.2365,24.1618,24.1724,16800.0
2009-10-21 10:40:00,45.29,45.45,45.29,45.37,7900.0,24.1831,24.2686,24.1831,24.2258,7900.0
2009-10-21 10:50:00,45.42,45.49,45.4,45.43,6100.0,24.2525,24.2899,24.2419,24.2579,6100.0
2009-10-21 11:00:00,45.42,45.45,45.36,45.42,15500.0,24.2525,24.2686,24.2205,24.2525,15500.0
2009-10-21 11:10:00,45.41,45.45,45.27,45.31,10600.0,24.2472,24.2686,24.1724,24.1938,10600.0
2009-10-21 11:20:00,45.26,45.39,45.25,45.39,13300.0,24.1671,24.2365,24.1618,24.2365,13300.0
2009-10-21 11:30:00,45.38,45.38,45.26,45.28,5700.0,24.2312,24.2312,24.1671,24.1778,5700.0
2009-10-21 11:40:00,45.29,45.33,45.19,45.21,4900.0,24.1831,24.2045,24.1297,24.1404,4900.0
2009-10-21 11:50:00,45.17,45.27,45.12,45.25,6700.0,24.119,24.1724,24.0923,24.1618,6700.0
2009-10-21 12:00:00,45.25,45.31,45.13,45.17,7400.0,24.1618,24.1938,24.0977,24.119,7400.0
2009-10-21 12:10:00,45.15,45.15,45.07,45.11,8300.0,24.1084,24.1084,24.0657,24.087,8300.0
2009-10-21 12:20:00,45.11,45.15,45.07,45.14,6500.0,24.087,24.1084,24.0657,24.103,6500.0
2009-10-21 12:30:00,45.18,45.22,45.12,45.13,7200.0,24.1244,24.1457,24.0923,24.0977,7200.0
2009-10-21 12:40:00,45.19,45.25,45.14,45.21,8200.0,24.1297,24.1618,24.103,24.1404,8200.0
2009-10-21 12:50:00,45.21,45.28,45.15,45.21,9400.0,24.1404,24.1778,24.1084,24.1404,9400.0
2009-10-21 13:00:00,45.21,45.21,45.11,45.15,7100.0,24.1404,24.1404,24.087,24.1084,7100.0
2009-10-21 13:10:00,45.15,45.19,45.15,45.19,8700.0,24.1084,24.1297,24.1084,24.1297,8700.0
2009-10-21 13:20:00,45.21,45.22,45.11,45.15,8600.0,24.1404,24.1457,24.087,24.1084,8600.0
2009-10-21 13:30:00,45.16,45.26,45.11,45.24,13600.0,24.1137,24.1671,24.087,24.1564,13600.0
2009-10-21 13:40:00,45.24,45.29,45.21,45.28,5600.0,24.1564,24.1831,24.1404,24.1778,5600.0
2009-10-21 13:50:00,45.27,45.45,45.22,45.34,9700.0,24.1724,24.2686,24.1457,24.2098,9700.0
2009-10-21 14:00:00,45.33,45.36,45.2,45.32,10500.0,24.2045,24.2205,24.1351,24.1991,10500.0
2009-10-21 14:10:00,45.31,45.34,45.22,45.33,19800.0,24.1938,24.2098,24.1457,24.2045,19800.0
2009-10-21 14:20:00,45.34,45.36,45.28,45.3,14900.0,24.2098,24.2205,24.1778,24.1885,14900.0
2009-10-21 14:30:00,45.31,45.39,45.25,45.3,20200.0,24.1938,24.2365,24.1618,24.1885,20200.0
2009-10-21 14:40:00,45.32,45.53,45.32,45.48,10300.0,24.1991,24.3113,24.1991,24.2846,10300.0
2009-10-21 14:50:00,45.47,45.55,45.44,45.5,5500.0,24.2792,24.322,24.2632,24.2953,5500.0
2009-10-21 15:00:00,45.52,45.6,45.47,45.58,9200.0,24.3059,24.3486,24.2792,24.338,9200.0
2009-10-21 15:10:00,45.57,45.65,45.33,45.35,17300.0,24.3326,24.3753,24.2045,24.2152,17300.0
2009-10-21 15:20:00,45.35,45.4,45.26,45.3,55400.0,24.2152,24.2419,24.1671,24.1885,55400.0
2009-10-21 15:30:00,45.3,45.39,45.2,45.3,89200.0,24.1885,24.2365,24.1351,24.1885,89200.0
2009-10-21 15:40:00,45.3,45.37,45.11,45.19,91100.0,24.1885,24.2258,24.087,24.1297,91100.0
2009-10-21 15:50:00,45.18,45.23,44.71,44.73,130900.0,24.1244,24.1511,23.8734,23.8841,130900.0
2009-10-22 09:30:00,44.54,44.89,44.5,44.53,20500.0,23.7827,23.9695,23.7613,23.7773,20500.0
2009-10-22 09:40:00,44.57,44.59,44.2,44.21,19900.0,23.7987,23.8093,23.6011,23.6064,19900.0
2009-10-22 09:50:00,44.21,44.39,44.14,44.25,16500.0,23.6064,23.7026,23.5691,23.6278,16500.0
2009-10-22 10:00:00,44.21,44.7,44.09,44.7,22100.0,23.6064,23.8681,23.5424,23.8681,22100.0
2009-10-22 10:10:00,44.7,44.77,44.6,44.7,24600.0,23.8681,23.9055,23.8147,23.8681,24600.0
2009-10-22 10:20:00,44.73,44.91,44.67,44.79,13500.0,23.8841,23.9802,23.8521,23.9161,13500.0
2009-10-22 10:30:00,44.8,44.86,44.61,44.67,42900.0,23.9215,23.9535,23.82,23.8521,42900.0
2009-10-22 10:40:00,44.65,44.98,44.65,44.87,24300.0,23.8414,24.0176,23.8414,23.9589,24300.0
2009-10-22 10:50:00,44.88,45.16,44.88,45.05,19000.0,23.9642,24.1137,23.9642,24.055,19000.0
2009-10-22 11:00:00,45.07,45.23,45.05,45.1,16900.0,24.0657,24.1511,24.055,24.0817,16900.0
2009-10-22 11:10:00,45.1,45.2,45.01,45.01,12800.0,24.0817,24.1351,24.0336,24.0336,12800.0
2009-10-22 11:20:00,45.01,45.04,44.94,45.01,12800.0,24.0336,24.0496,23.9962,24.0336,12800.0
2009-10-22 11:30:00,45.02,45.16,45.0,45.12,46100.0,24.039,24.1137,24.0283,24.0923,46100.0
2009-10-22 11:40:00,45.13,45.2,45.09,45.19,17200.0,24.0977,24.1351,24.0763,24.1297,17200.0
2009-10-22 11:50:00,45.2,45.24,45.15,45.19,20900.0,24.1351,24.1564,24.1084,24.1297,20900.0
2009-10-22 12:00:00,45.23,45.31,45.16,45.31,19800.0,24.1511,24.1938,24.1137,24.1938,19800.0
2009-10-22 12:10:00,45.31,45.37,45.28,45.31,7500.0,24.1938,24.2258,24.1778,24.1938,7500.0
2009-10-22 12:20:00,45.29,45.48,45.29,45.47,18200.0,24.1831,24.2846,24.1831,24.2792,18200.0
2009-10-22 12:30:00,45.48,45.5,45.37,45.43,17300.0,24.2846,24.2953,24.2258,24.2579,17300.0
2009-10-22 12:40:00,45.45,45.65,45.43,45.63,24000.0,24.2686,24.3753,24.2579,24.3647,24000.0
2009-10-22 12:50:00,45.63,45.8,45.63,45.76,27700.0,24.3647,24.4554,24.3647,24.4341,27700.0
2009-10-22 13:00:00,45.73,45.84,45.73,45.83,42000.0,24.4181,24.4768,24.4181,24.4715,42000.0
2009-10-22 13:10:00,45.84,45.87,45.69,45.75,52900.0,24.4768,24.4928,24.3967,24.4287,52900.0
2009-10-22 13:20:00,45.75,45.78,45.71,45.74,14800.0,24.4287,24.4448,24.4074,24.4234,14800.0
2009-10-22 13:30:00,45.71,45.85,45.65,45.78,21300.0,24.4074,24.4821,24.3753,24.4448,21300.0
2009-10-22 13:40:00,45.79,45.81,45.72,45.81,38200.0,24.4501,24.4608,24.4127,24.4608,38200.0
2009-10-22 13:50:00,45.82,45.94,45.81,45.92,8200.0,24.4661,24.5302,24.4608,24.5195,8200.0
2009-10-22 14:00:00,45.93,46.0,45.88,45.96,22700.0,24.5249,24.5622,24.4982,24.5409,22700.0
2009-10-22 14:10:00,45.97,46.12,45.92,45.99,30000.0,24.5462,24.6263,24.5195,24.5569,30000.0
2009-10-22 14:20:00,45.99,46.12,45.97,45.99,55500.0,24.5569,24.6263,24.5462,24.5569,55500.0
2009-10-22 14:30:00,46.01,46.22,46.01,46.22,26500.0,24.5676,24.6797,24.5676,24.6797,26500.0
2009-10-22 14:40:00,46.22,46.22,46.06,46.1,14200.0,24.6797,24.6797,24.5943,24.6156,14200.0
2009-10-22 14:50:00,46.09,46.23,46.08,46.22,18400.0,24.6103,24.685,24.605,24.6797,18400.0
2009-10-22 15:00:00,46.23,46.28,46.19,46.26,22500.0,24.685,24.7117,24.6637,24.7011,22500.0
2009-10-22 15:10:00,46.24,46.39,46.23,46.36,21400.0,24.6904,24.7705,24.685,24.7545,21400.0
2009-10-22 15:20:00,46.34,46.4,46.31,46.37,45100.0,24.7438,24.7758,24.7278,24.7598,45100.0
2009-10-22 15:30:00,46.36,46.36,46.21,46.32,31900.0,24.7545,24.7545,24.6744,24.7331,31900.0
2009-10-22 15:40:00,46.33,46.47,46.29,46.4,71900.0,24.7384,24.8132,24.7171,24.7758,71900.0
2009-10-22 15:50:00,46.4,46.49,46.38,46.41,96000.0,24.7758,24.8239,24.7651,24.7812,96000.0
2009-10-23 09:30:00,46.41,46.41,45.89,46.14,63400.0,24.7812,24.7812,24.5035,24.637,63400.0
2009-10-23 09:40:00,46.25,46.3,45.99,46.3,54700.0,24.6957,24.7224,24.5569,24.7224,54700.0
2009-10-23 09:50:00,46.28,46.31,46.1,46.26,32200.0,24.7117,24.7278,24.6156,24.7011,32200.0
2009-10-23 10:00:00,46.32,46.42,46.23,46.33,16700.0,24.7331,24.7865,24.685,24.7384,16700.0
2009-10-23 10:10:00,46.33,46.57,46.16,46.56,60300.0,24.7384,24.8666,24.6477,24.8613,60300.0
2009-10-23 10:20:00,46.56,46.76,46.53,46.75,83300.0,24.8613,24.968,24.8452,24.9627,83300.0
2009-10-23 10:30:00,46.73,46.82,46.65,46.8,120400.0,24.952,25.0001,24.9093,24.9894,120400.0
2009-10-23 10:40:00,46.8,46.82,46.65,46.73,49600.0,24.9894,25.0001,24.9093,24.952,49600.0
2009-10-23 10:50:00,46.73,46.75,46.35,46.38,53500.0,24.952,24.9627,24.7491,24.7651,53500.0
2009-10-23 11:00:00,46.39,46.58,46.37,46.45,44800.0,24.7705,24.8719,24.7598,24.8025,44800.0
2009-10-23 11:10:00,46.45,46.45,46.17,46.19,15800.0,24.8025,24.8025,24.653,24.6637,15800.0
2009-10-23 11:20:00,46.19,46.38,46.15,46.32,20700.0,24.6637,24.7651,24.6423,24.7331,20700.0
2009-10-23 11:30:00,46.32,46.4,46.21,46.29,10900.0,24.7331,24.7758,24.6744,24.7171,10900.0
2009-10-23 11:40:00,46.3,46.37,46.23,46.23,23300.0,24.7224,24.7598,24.685,24.685,23300.0
2009-10-23 11:50:00,46.25,46.42,46.14,46.19,31700.0,24.6957,24.7865,24.637,24.6637,31700.0
2009-10-23 12:00:00,46.2,46.25,46.08,46.09,23000.0,24.669,24.6957,24.605,24.6103,23000.0
2009-10-23 12:10:00,46.08,46.08,45.9,45.93,10100.0,24.605,24.605,24.5088,24.5249,10100.0
2009-10-23 12:20:00,45.94,45.94,45.82,45.85,6800.0,24.5302,24.5302,24.4661,24.4821,6800.0
2009-10-23 12:30:00,45.85,45.86,45.65,45.82,47000.0,24.4821,24.4875,24.3753,24.4661,47000.0
2009-10-23 12:40:00,45.81,45.9,45.8,45.87,28300.0,24.4608,24.5088,24.4554,24.4928,28300.0
2009-10-23 12:50:00,45.84,45.93,45.79,45.8,8700.0,24.4768,24.5249,24.4501,24.4554,8700.0
2009-10-23 13:00:00,45.8,45.8,45.64,45.67,8000.0,24.4554,24.4554,24.37,24.386,8000.0
2009-10-23 13:10:00,45.66,45.7,45.61,45.63,18000.0,24.3807,24.402,24.354,24.3647,18000.0
2009-10-23 13:20:00,45.63,45.64,45.33,45.34,72700.0,24.3647,24.37,24.2045,24.2098,72700.0
2009-10-23 13:30:00,45.33,45.47,45.21,45.32,35400.0,24.2045,24.2792,24.1404,24.1991,35400.0
2009-10-23 13:40:00,45.34,45.35,45.15,45.19,39500.0,24.2098,24.2152,24.1084,24.1297,39500.0
2009-10-23 13:50:00,45.21,45.32,45.04,45.05,51300.0,24.1404,24.1991,24.0496,24.055,51300.0
2009-10-23 14:00:00,45.07,45.33,45.07,45.24,30300.0,24.0657,24.2045,24.0657,24.1564,30300.0
2009-10-23 14:10:00,45.25,45.39,45.22,45.38,35000.0,24.1618,24.2365,24.1457,24.2312,35000.0
2009-10-23 14:20:00,45.4,45.55,45.35,45.4,41900.0,24.2419,24.322,24.2152,24.2419,41900.0
2009-10-23 14:30:00,45.4,45.57,45.39,45.52,30200.0,24.2419,24.3326,24.2365,24.3059,30200.0
2009-10-23 14:40:00,45.52,45.54,45.44,45.5,57600.0,24.3059,24.3166,24.2632,24.2953,57600.0
2009-10-23 14:50:00,45.49,45.53,45.46,45.49,61800.0,24.2899,24.3113,24.2739,24.2899,61800.0
2009-10-23 15:00:00,45.51,45.54,45.43,45.49,61600.0,24.3006,24.3166,24.2579,24.2899,61600.0
2009-10-23 15:10:00,45.5,45.59,45.44,45.5,33600.0,24.2953,24.3433,24.2632,24.2953,33600.0
2009-10-23 15:20:00,45.5,45.59,45.49,45.53,22800.0,24.2953,24.3433,24.2899,24.3113,22800.0
2009-10-23 15:30:00,45.53,45.55,45.46,45.55,49200.0,24.3113,24.322,24.2739,24.322,49200.0
2009-10-23 15:40:00,45.54,45.59,45.41,45.55,82700.0,24.3166,24.3433,24.2472,24.322,82700.0
2009-10-23 15:50:00,45.55,45.63,45.42,45.59,108500.0,24.322,24.3647,24.2525,24.3433,108500.0
2009-10-26 09:30:00,45.66,46.1,45.66,46.06,19900.0,24.3807,24.6156,24.3807,24.5943,19900.0
2009-10-26 09:40:00,46.15,46.44,46.13,46.26,11800.0,24.6423,24.7972,24.6316,24.7011,11800.0
2009-10-26 09:50:00,46.28,46.39,46.06,46.3,87300.0,24.7117,24.7705,24.5943,24.7224,87300.0
2009-10-26 10:00:00,46.25,46.31,46.23,46.27,54100.0,24.6957,24.7278,24.685,24.7064,54100.0
2009-10-26 10:10:00,46.26,46.3,46.15,46.29,25700.0,24.7011,24.7224,24.6423,24.7171,25700.0
2009-10-26 10:20:00,46.28,46.31,46.2,46.25,12300.0,24.7117,24.7278,24.669,24.6957,12300.0
2009-10-26 10:30:00,46.25,46.36,46.21,46.3,35000.0,24.6957,24.7545,24.6744,24.7224,35000.0
2009-10-26 10:40:00,46.3,46.5,46.16,46.47,16100.0,24.7224,24.8292,24.6477,24.8132,16100.0
2009-10-26 10:50:00,46.49,46.56,46.42,46.48,26900.0,24.8239,24.8613,24.7865,24.8185,26900.0
2009-10-26 11:00:00,46.42,46.55,46.39,46.46,22100.0,24.7865,24.8559,24.7705,24.8079,22100.0
2009-10-26 11:10:00,46.46,46.47,46.07,46.15,16300.0,24.8079,24.8132,24.5996,24.6423,16300.0
2009-10-26 11:20:00,46.08,46.2,45.99,46.17,37300.0,24.605,24.669,24.5569,24.653,37300.0
2009-10-26 11:30:00,46.17,46.17,45.8,45.93,65100.0,24.653,24.653,24.4554,24.5249,65100.0
2009-10-26 11:40:00,45.98,46.18,45.95,46.06,31900.0,24.5516,24.6583,24.5355,24.5943,31900.0
2009-10-26 11:50:00,46.02,46.06,45.86,45.86,34300.0,24.5729,24.5943,24.4875,24.4875,34300.0
2009-10-26 12:00:00,45.9,45.94,45.64,45.7,14200.0,24.5088,24.5302,24.37,24.402,14200.0
2009-10-26 12:10:00,45.74,46.0,45.74,45.99,12900.0,24.4234,24.5622,24.4234,24.5569,12900.0
2009-10-26 12:20:00,46.01,46.05,45.85,45.92,10500.0,24.5676,24.5889,24.4821,24.5195,10500.0
2009-10-26 12:30:00,45.9,45.91,45.82,45.86,2700.0,24.5088,24.5142,24.4661,24.4875,2700.0
2009-10-26 12:40:00,45.9,45.9,45.74,45.77,10000.0,24.5088,24.5088,24.4234,24.4394,10000.0
2009-10-26 12:50:00,45.78,45.88,45.77,45.8,3400.0,24.4448,24.4982,24.4394,24.4554,3400.0
2009-10-26 13:00:00,45.77,45.78,45.7,45.72,8200.0,24.4394,24.4448,24.402,24.4127,8200.0
2009-10-26 13:10:00,45.72,45.72,45.6,45.65,10100.0,24.4127,24.4127,24.3486,24.3753,10100.0
2009-10-26 13:20:00,45.64,45.67,45.6,45.67,4600.0,24.37,24.386,24.3486,24.386,4600.0
2009-10-26 13:30:00,45.66,45.71,45.6,45.67,6400.0,24.3807,24.4074,24.3486,24.386,6400.0
2009-10-26 13:40:00,45.65,45.86,45.65,45.83,8400.0,24.3753,24.4875,24.3753,24.4715,8400.0
2009-10-26 13:50:00,45.78,45.82,45.72,45.73,5200.0,24.4448,24.4661,24.4127,24.4181,5200.0
2009-10-26 14:00:00,45.72,45.82,45.71,45.79,5700.0,24.4127,24.4661,24.4074,24.4501,5700.0
2009-10-26 14:10:00,45.75,45.89,45.75,45.84,16000.0,24.4287,24.5035,24.4287,24.4768,16000.0
2009-10-26 14:20:00,45.86,45.98,45.83,45.97,11700.0,24.4875,24.5516,24.4715,24.5462,11700.0
2009-10-26 14:30:00,45.94,45.99,45.83,45.86,28000.0,24.5302,24.5569,24.4715,24.4875,28000.0
2009-10-26 14:40:00,45.86,45.86,45.63,45.63,14600.0,24.4875,24.4875,24.3647,24.3647,14600.0
2009-10-26 14:50:00,45.61,45.99,45.6,45.91,22600.0,24.354,24.5569,24.3486,24.5142,22600.0
2009-10-26 15:00:00,45.91,45.97,45.73,45.73,13200.0,24.5142,24.5462,24.4181,24.4181,13200.0
2009-10-26 15:10:00,45.72,45.83,45.69,45.76,18000.0,24.4127,24.4715,24.3967,24.4341,18000.0
2009-10-26 15:20:00,45.74,45.9,45.7,45.77,40800.0,24.4234,24.5088,24.402,24.4394,40800.0
2009-10-26 15:30:00,45.77,45.93,45.67,45.68,42300.0,24.4394,24.5249,24.386,24.3914,42300.0
2009-10-26 15:40:00,45.7,45.97,45.65,45.96,56400.0,24.402,24.5462,24.3753,24.5409,56400.0
2009-10-26 15:50:00,45.94,45.97,45.69,45.8,84800.0,24.5302,24.5462,24.3967,24.4554,84800.0
2009-10-27 09:30:00,46.01,46.09,45.61,45.9,34400.0,24.5676,24.6103,24.354,24.5088,34400.0
2009-10-27 09:40:00,45.89,45.95,45.59,45.95,41300.0,24.5035,24.5355,24.3433,24.5355,41300.0
2009-10-27 09:50:00,45.89,46.09,45.89,45.91,91000.0,24.5035,24.6103,24.5035,24.5142,91000.0
2009-10-27 10:00:00,45.95,45.97,45.65,45.82,57800.0,24.5355,24.5462,24.3753,24.4661,57800.0
2009-10-27 10:10:00,45.82,45.98,45.71,45.79,30400.0,24.4661,24.5516,24.4074,24.4501,30400.0
2009-10-27 10:20:00,45.78,46.09,45.66,45.98,26700.0,24.4448,24.6103,24.3807,24.5516,26700.0
2009-10-27 10:30:00,45.96,45.96,45.75,45.84,6100.0,24.5409,24.5409,24.4287,24.4768,6100.0
2009-10-27 10:40:00,45.9,46.1,45.81,45.92,10400.0,24.5088,24.6156,24.4608,24.5195,10400.0
2009-10-27 10:50:00,45.93,46.07,45.8,46.07,15000.0,24.5249,24.5996,24.4554,24.5996,15000.0
2009-10-27 11:00:00,46.07,46.25,46.06,46.11,34100.0,24.5996,24.6957,24.5943,24.621,34100.0
2009-10-27 11:10:00,46.11,46.14,46.0,46.02,14700.0,24.621,24.637,24.5622,24.5729,14700.0
2009-10-27 11:20:00,46.02,46.08,45.95,46.03,15300.0,24.5729,24.605,24.5355,24.5783,15300.0
2009-10-27 11:30:00,46.06,46.16,46.04,46.13,10300.0,24.5943,24.6477,24.5836,24.6316,10300.0
2009-10-27 11:40:00,46.13,46.22,46.08,46.15,13900.0,24.6316,24.6797,24.605,24.6423,13900.0
2009-10-27 11:50:00,46.15,46.2,46.06,46.13,17400.0,24.6423,24.669,24.5943,24.6316,17400.0
2009-10-27 12:00:00,46.17,46.2,46.06,46.08,19900.0,24.653,24.669,24.5943,24.605,19900.0
2009-10-27 12:10:00,46.07,46.2,46.06,46.19,14300.0,24.5996,24.669,24.5943,24.6637,14300.0
2009-10-27 12:20:00,46.19,46.2,46.13,46.14,10900.0,24.6637,24.669,24.6316,24.637,10900.0
2009-10-27 12:30:00,46.13,46.14,46.04,46.09,14200.0,24.6316,24.637,24.5836,24.6103,14200.0
2009-10-27 12:40:00,46.07,46.09,45.93,45.98,13000.0,24.5996,24.6103,24.5249,24.5516,13000.0
2009-10-27 12:50:00,45.95,45.97,45.8,45.93,15700.0,24.5355,24.5462,24.4554,24.5249,15700.0
2009-10-27 13:00:00,45.89,46.01,45.86,45.95,17900.0,24.5035,24.5676,24.4875,24.5355,17900.0
2009-10-27 13:10:00,45.94,45.95,45.87,45.9,15300.0,24.5302,24.5355,24.4928,24.5088,15300.0
2009-10-27 13:20:00,45.9,45.93,45.79,45.81,23600.0,24.5088,24.5249,24.4501,24.4608,23600.0
2009-10-27 13:30:00,45.83,45.83,45.63,45.65,30100.0,24.4715,24.4715,24.3647,24.3753,30100.0
2009-10-27 13:40:00,45.63,45.65,45.6,45.65,22400.0,24.3647,24.3753,24.3486,24.3753,22400.0
2009-10-27 13:50:00,45.65,45.7,45.55,45.66,29000.0,24.3753,24.402,24.322,24.3807,29000.0
2009-10-27 14:00:00,45.66,45.68,45.54,45.63,32600.0,24.3807,24.3914,24.3166,24.3647,32600.0
2009-10-27 14:10:00,45.64,45.87,45.63,45.87,30800.0,24.37,24.4928,24.3647,24.4928,30800.0
2009-10-27 14:20:00,45.87,45.93,45.72,45.75,21800.0,24.4928,24.5249,24.4127,24.4287,21800.0
2009-10-27 14:30:00,45.76,45.79,45.64,45.67,19000.0,24.4341,24.4501,24.37,24.386,19000.0
2009-10-27 14:40:00,45.68,45.72,45.6,45.65,15600.0,24.3914,24.4127,24.3486,24.3753,15600.0
2009-10-27 14:50:00,45.65,45.73,45.59,45.59,54700.0,24.3753,24.4181,24.3433,24.3433,54700.0
2009-10-27 15:00:00,45.62,45.65,45.53,45.53,33100.0,24.3593,24.3753,24.3113,24.3113,33100.0
2009-10-27 15:10:00,45.52,45.58,45.5,45.54,19600.0,24.3059,24.338,24.2953,24.3166,19600.0
2009-10-27 15:20:00,45.56,45.56,45.37,45.41,36700.0,24.3273,24.3273,24.2258,24.2472,36700.0
2009-10-27 15:30:00,45.41,45.51,45.33,45.51,30800.0,24.2472,24.3006,24.2045,24.3006,30800.0
2009-10-27 15:40:00,45.51,45.63,45.45,45.51,56100.0,24.3006,24.3647,24.2686,24.3006,56100.0
2009-10-27 15:50:00,45.52,45.57,45.36,45.44,121400.0,24.3059,24.3326,24.2205,24.2632,121400.0
2009-10-28 09:30:00,45.71,45.99,45.34,45.82,29400.0,24.4074,24.5569,24.2098,24.4661,29400.0
2009-10-28 09:40:00,45.84,45.9,45.57,45.75,17200.0,24.4768,24.5088,24.3326,24.4287,17200.0
2009-10-28 09:50:00,45.74,45.83,45.65,45.68,11600.0,24.4234,24.4715,24.3753,24.3914,11600.0
2009-10-28 10:00:00,45.65,45.65,45.2,45.2,19900.0,24.3753,24.3753,24.1351,24.1351,19900.0
2009-10-28 10:10:00,45.25,45.37,45.11,45.28,14400.0,24.1618,24.2258,24.087,24.1778,14400.0
2009-10-28 10:20:00,45.26,45.35,45.19,45.19,30600.0,24.1671,24.2152,24.1297,24.1297,30600.0
2009-10-28 10:30:00,45.19,45.4,45.16,45.35,73800.0,24.1297,24.2419,24.1137,24.2152,73800.0
2009-10-28 10:40:00,45.35,45.36,45.17,45.17,33200.0,24.2152,24.2205,24.119,24.119,33200.0
2009-10-28 10:50:00,45.17,45.21,44.95,45.18,52100.0,24.119,24.1404,24.0016,24.1244,52100.0
2009-10-28 11:00:00,45.18,45.18,45.0,45.13,25500.0,24.1244,24.1244,24.0283,24.0977,25500.0
2009-10-28 11:10:00,45.07,45.43,45.07,45.43,30100.0,24.0657,24.2579,24.0657,24.2579,30100.0
2009-10-28 11:20:00,45.39,45.45,45.25,45.4,10700.0,24.2365,24.2686,24.1618,24.2419,10700.0
2009-10-28 11:30:00,45.4,45.4,45.28,45.35,8000.0,24.2419,24.2419,24.1778,24.2152,8000.0
2009-10-28 11:40:00,45.33,45.35,45.15,45.16,19800.0,24.2045,24.2152,24.1084,24.1137,19800.0
2009-10-28 11:50:00,45.1,45.23,45.07,45.13,12600.0,24.0817,24.1511,24.0657,24.0977,12600.0
2009-10-28 12:00:00,45.1,45.51,45.07,45.49,45500.0,24.0817,24.3006,24.0657,24.2899,45500.0
2009-10-28 12:10:00,45.48,45.58,45.42,45.54,17500.0,24.2846,24.338,24.2525,24.3166,17500.0
2009-10-28 12:20:00,45.53,45.53,45.18,45.26,27800.0,24.3113,24.3113,24.1244,24.1671,27800.0
2009-10-28 12:30:00,45.29,45.32,45.21,45.28,25700.0,24.1831,24.1991,24.1404,24.1778,25700.0
2009-10-28 12:40:00,45.24,45.27,45.14,45.16,462700.0,24.1564,24.1724,24.103,24.1137,462700.0
2009-10-28 12:50:00,45.13,45.13,44.91,44.95,48100.0,24.0977,24.0977,23.9802,24.0016,48100.0
2009-10-28 13:00:00,44.97,45.08,44.92,45.04,16200.0,24.0123,24.071,23.9856,24.0496,16200.0
2009-10-28 13:10:00,45.04,45.15,45.01,45.06,24700.0,24.0496,24.1084,24.0336,24.0603,24700.0
2009-10-28 13:20:00,45.05,45.12,44.92,45.0,27200.0,24.055,24.0923,23.9856,24.0283,27200.0
2009-10-28 13:30:00,45.03,45.1,44.96,44.99,21800.0,24.0443,24.0817,24.0069,24.0229,21800.0
2009-10-28 13:40:00,45.0,45.07,44.96,45.04,50400.0,24.0283,24.0657,24.0069,24.0496,50400.0
2009-10-28 13:50:00,45.01,45.07,44.94,45.01,11500.0,24.0336,24.0657,23.9962,24.0336,11500.0
2009-10-28 14:00:00,45.01,45.04,44.92,44.99,15000.0,24.0336,24.0496,23.9856,24.0229,15000.0
2009-10-28 14:10:00,44.99,44.99,44.87,44.87,17600.0,24.0229,24.0229,23.9589,23.9589,17600.0
2009-10-28 14:20:00,44.86,44.98,44.8,44.87,24300.0,23.9535,24.0176,23.9215,23.9589,24300.0
2009-10-28 14:30:00,44.85,44.87,44.76,44.77,23200.0,23.9482,23.9589,23.9001,23.9055,23200.0
2009-10-28 14:40:00,44.79,44.87,44.71,44.84,39500.0,23.9161,23.9589,23.8734,23.9428,39500.0
2009-10-28 14:50:00,44.87,44.9,44.75,44.76,32300.0,23.9589,23.9749,23.8948,23.9001,32300.0
2009-10-28 15:00:00,44.76,44.93,44.7,44.83,50500.0,23.9001,23.9909,23.8681,23.9375,50500.0
2009-10-28 15:10:00,44.83,44.93,44.76,44.88,63900.0,23.9375,23.9909,23.9001,23.9642,63900.0
2009-10-28 15:20:00,44.89,44.89,44.75,44.79,49500.0,23.9695,23.9695,23.8948,23.9161,49500.0
2009-10-28 15:30:00,44.78,44.83,44.71,44.78,84500.0,23.9108,23.9375,23.8734,23.9108,84500.0
2009-10-28 15:40:00,44.78,44.91,44.75,44.84,146200.0,23.9108,23.9802,23.8948,23.9428,146200.0
2009-10-28 15:50:00,44.82,44.84,44.55,44.63,204400.0,23.9322,23.9428,23.788,23.8307,204400.0
2009-10-29 09:30:00,44.82,45.47,44.82,45.22,20500.0,23.9322,24.2792,23.9322,24.1457,20500.0
2009-10-29 09:40:00,45.19,45.22,45.03,45.09,34700.0,24.1297,24.1457,24.0443,24.0763,34700.0
2009-10-29 09:50:00,45.1,45.16,44.93,44.98,14400.0,24.0817,24.1137,23.9909,24.0176,14400.0
2009-10-29 10:00:00,45.0,45.0,44.85,44.96,61700.0,24.0283,24.0283,23.9482,24.0069,61700.0
2009-10-29 10:10:00,44.95,44.96,44.85,44.94,32300.0,24.0016,24.0069,23.9482,23.9962,32300.0
2009-10-29 10:20:00,44.93,45.24,44.89,45.14,33500.0,23.9909,24.1564,23.9695,24.103,33500.0
2009-10-29 10:30:00,45.14,45.14,44.92,45.0,53000.0,24.103,24.103,23.9856,24.0283,53000.0
2009-10-29 10:40:00,45.0,45.14,45.0,45.08,98600.0,24.0283,24.103,24.0283,24.071,98600.0
2009-10-29 10:50:00,45.09,45.13,45.04,45.08,23200.0,24.0763,24.0977,24.0496,24.071,23200.0
2009-10-29 11:00:00,45.08,45.17,45.06,45.12,38800.0,24.071,24.119,24.0603,24.0923,38800.0
2009-10-29 11:10:00,45.12,45.17,45.03,45.04,34400.0,24.0923,24.119,24.0443,24.0496,34400.0
2009-10-29 11:20:00,45.05,45.14,45.03,45.12,81400.0,24.055,24.103,24.0443,24.0923,81400.0
2009-10-29 11:30:00,45.12,45.27,45.12,45.22,37700.0,24.0923,24.1724,24.0923,24.1457,37700.0
2009-10-29 11:40:00,45.2,45.31,45.14,45.31,44400.0,24.1351,24.1938,24.103,24.1938,44400.0
2009-10-29 11:50:00,45.29,45.41,45.25,45.26,16100.0,24.1831,24.2472,24.1618,24.1671,16100.0
2009-10-29 12:00:00,45.28,45.28,45.11,45.12,12200.0,24.1778,24.1778,24.087,24.0923,12200.0
2009-10-29 12:10:00,45.12,45.13,45.03,45.1,8000.0,24.0923,24.0977,24.0443,24.0817,8000.0
2009-10-29 12:20:00,45.1,45.28,45.1,45.26,10800.0,24.0817,24.1778,24.0817,24.1671,10800.0
2009-10-29 12:30:00,45.3,45.42,45.27,45.33,16300.0,24.1885,24.2525,24.1724,24.2045,16300.0
2009-10-29 12:40:00,45.29,45.29,45.19,45.21,7900.0,24.1831,24.1831,24.1297,24.1404,7900.0
2009-10-29 12:50:00,45.22,45.43,45.22,45.31,46900.0,24.1457,24.2579,24.1457,24.1938,46900.0
2009-10-29 13:00:00,45.35,45.56,45.31,45.52,29200.0,24.2152,24.3273,24.1938,24.3059,29200.0
2009-10-29 13:10:00,45.52,45.52,45.28,45.29,17600.0,24.3059,24.3059,24.1778,24.1831,17600.0
2009-10-29 13:20:00,45.29,45.43,45.29,45.43,26400.0,24.1831,24.2579,24.1831,24.2579,26400.0
2009-10-29 13:30:00,45.4,45.43,45.29,45.33,28000.0,24.2419,24.2579,24.1831,24.2045,28000.0
2009-10-29 13:40:00,45.31,45.39,45.25,45.27,27800.0,24.1938,24.2365,24.1618,24.1724,27800.0
2009-10-29 13:50:00,45.27,45.48,45.27,45.46,14500.0,24.1724,24.2846,24.1724,24.2739,14500.0
2009-10-29 14:00:00,45.49,45.61,45.49,45.57,17000.0,24.2899,24.354,24.2899,24.3326,17000.0
2009-10-29 14:10:00,45.58,45.67,45.55,45.59,16200.0,24.338,24.386,24.322,24.3433,16200.0
2009-10-29 14:20:00,45.58,45.73,45.53,45.66,13600.0,24.338,24.4181,24.3113,24.3807,13600.0
2009-10-29 14:30:00,45.7,45.95,45.69,45.91,18800.0,24.402,24.5355,24.3967,24.5142,18800.0
2009-10-29 14:40:00,45.91,45.91,45.84,45.84,24900.0,24.5142,24.5142,24.4768,24.4768,24900.0
2009-10-29 14:50:00,45.84,45.9,45.78,45.83,29900.0,24.4768,24.5088,24.4448,24.4715,29900.0
2009-10-29 15:00:00,45.84,45.86,45.77,45.8,43600.0,24.4768,24.4875,24.4394,24.4554,43600.0
2009-10-29 15:10:00,45.8,45.85,45.7,45.74,19600.0,24.4554,24.4821,24.402,24.4234,19600.0
2009-10-29 15:20:00,45.72,45.84,45.63,45.75,37400.0,24.4127,24.4768,24.3647,24.4287,37400.0
2009-10-29 15:30:00,45.75,45.77,45.53,45.73,28100.0,24.4287,24.4394,24.3113,24.4181,28100.0
2009-10-29 15:40:00,45.71,45.79,45.48,45.71,56000.0,24.4074,24.4501,24.2846,24.4074,56000.0
2009-10-29 15:50:00,45.7,45.91,45.61,45.79,175200.0,24.402,24.5142,24.354,24.4501,175200.0
2009-10-30 09:30:00,45.31,45.66,45.31,45.45,15600.0,24.1938,24.3807,24.1938,24.2686,15600.0
2009-10-30 09:40:00,45.47,45.47,45.19,45.26,22400.0,24.2792,24.2792,24.1297,24.1671,22400.0
2009-10-30 09:50:00,45.24,45.44,45.08,45.3,34400.0,24.1564,24.2632,24.071,24.1885,34400.0
2009-10-30 10:00:00,45.3,45.71,45.26,45.67,25800.0,24.1885,24.4074,24.1671,24.386,25800.0
2009-10-30 10:10:00,45.67,45.79,45.58,45.59,73600.0,24.386,24.4501,24.338,24.3433,73600.0
2009-10-30 10:20:00,45.6,45.62,45.37,45.47,29900.0,24.3486,24.3593,24.2258,24.2792,29900.0
2009-10-30 10:30:00,45.51,45.51,45.39,45.5,46400.0,24.3006,24.3006,24.2365,24.2953,46400.0
2009-10-30 10:40:00,45.47,45.68,45.37,45.68,20500.0,24.2792,24.3914,24.2258,24.3914,20500.0
2009-10-30 10:50:00,45.63,45.79,45.5,45.75,28500.0,24.3647,24.4501,24.2953,24.4287,28500.0
2009-10-30 11:00:00,45.76,45.95,45.76,45.87,27000.0,24.4341,24.5355,24.4341,24.4928,27000.0
2009-10-30 11:10:00,45.89,45.94,45.88,45.92,8900.0,24.5035,24.5302,24.4982,24.5195,8900.0
2009-10-30 11:20:00,45.92,46.0,45.86,45.9,19000.0,24.5195,24.5622,24.4875,24.5088,19000.0
2009-10-30 11:30:00,45.94,45.96,45.72,45.78,11100.0,24.5302,24.5409,24.4127,24.4448,11100.0
2009-10-30 11:40:00,45.81,45.81,45.69,45.74,4800.0,24.4608,24.4608,24.3967,24.4234,4800.0
2009-10-30 11:50:00,45.7,45.73,45.4,45.47,13400.0,24.402,24.4181,24.2419,24.2792,13400.0
2009-10-30 12:00:00,45.5,45.51,45.34,45.38,20700.0,24.2953,24.3006,24.2098,24.2312,20700.0
2009-10-30 12:10:00,45.39,45.49,45.32,45.36,20200.0,24.2365,24.2899,24.1991,24.2205,20200.0
2009-10-30 12:20:00,45.33,45.36,45.01,45.11,17100.0,24.2045,24.2205,24.0336,24.087,17100.0
2009-10-30 12:30:00,45.12,45.18,45.05,45.11,15900.0,24.0923,24.1244,24.055,24.087,15900.0
2009-10-30 12:40:00,45.1,45.28,45.01,45.08,26100.0,24.0817,24.1778,24.0336,24.071,26100.0
2009-10-30 12:50:00,45.12,45.2,45.02,45.03,15300.0,24.0923,24.1351,24.039,24.0443,15300.0
2009-10-30 13:00:00,45.07,45.12,45.01,45.06,19800.0,24.0657,24.0923,24.0336,24.0603,19800.0
2009-10-30 13:10:00,45.04,45.23,45.04,45.09,15400.0,24.0496,24.1511,24.0496,24.0763,15400.0
2009-10-30 13:20:00,45.07,45.11,44.79,44.89,16200.0,24.0657,24.087,23.9161,23.9695,16200.0
2009-10-30 13:30:00,44.88,44.9,44.79,44.81,37700.0,23.9642,23.9749,23.9161,23.9268,37700.0
2009-10-30 13:40:00,44.81,44.91,44.76,44.87,28800.0,23.9268,23.9802,23.9001,23.9589,28800.0
2009-10-30 13:50:00,44.87,44.89,44.64,44.66,24300.0,23.9589,23.9695,23.836,23.8467,24300.0
2009-10-30 14:00:00,44.67,44.86,44.57,44.77,19200.0,23.8521,23.9535,23.7987,23.9055,19200.0
2009-10-30 14:10:00,44.76,45.0,44.76,45.0,73200.0,23.9001,24.0283,23.9001,24.0283,73200.0
2009-10-30 14:20:00,45.0,45.01,44.88,44.97,61600.0,24.0283,24.0336,23.9642,24.0123,61600.0
2009-10-30 14:30:00,44.97,45.04,44.9,44.95,81400.0,24.0123,24.0496,23.9749,24.0016,81400.0
2009-10-30 14:40:00,44.93,44.97,44.71,44.79,26500.0,23.9909,24.0123,23.8734,23.9161,26500.0
2009-10-30 14:50:00,44.79,44.79,44.63,44.63,18600.0,23.9161,23.9161,23.8307,23.8307,18600.0
2009-10-30 15:00:00,44.63,44.65,44.46,44.48,32800.0,23.8307,23.8414,23.7399,23.7506,32800.0
2009-10-30 15:10:00,44.49,44.71,44.49,44.5,22700.0,23.756,23.8734,23.756,23.7613,22700.0
2009-10-30 15:20:00,44.52,44.83,44.5,44.8,39800.0,23.772,23.9375,23.7613,23.9215,39800.0
2009-10-30 15:30:00,44.79,45.2,44.72,45.05,81600.0,23.9161,24.1351,23.8788,24.055,81600.0
2009-10-30 15:40:00,45.09,45.32,45.05,45.12,257000.0,24.0763,24.1991,24.055,24.0923,257000.0
2009-10-30 15:50:00,45.13,45.3,44.8,45.11,252300.0,24.0977,24.1885,23.9215,24.087,252300.0
2009-11-02 09:30:00,45.42,45.61,45.16,45.16,23700.0,24.2525,24.354,24.1137,24.1137,23700.0
2009-11-02 09:40:00,45.19,45.24,44.77,44.84,19500.0,24.1297,24.1564,23.9055,23.9428,19500.0
2009-11-02 09:50:00,44.84,45.34,44.81,45.3,63700.0,23.9428,24.2098,23.9268,24.1885,63700.0
2009-11-02 10:00:00,45.37,45.78,45.35,45.52,19800.0,24.2258,24.4448,24.2152,24.3059,19800.0
2009-11-02 10:10:00,45.6,45.73,45.33,45.73,213200.0,24.3486,24.4181,24.2045,24.4181,213200.0
2009-11-02 10:20:00,45.71,45.74,45.62,45.67,20700.0,24.4074,24.4234,24.3593,24.386,20700.0
2009-11-02 10:30:00,45.65,45.9,45.65,45.9,31500.0,24.3753,24.5088,24.3753,24.5088,31500.0
2009-11-02 10:40:00,45.88,45.89,45.67,45.74,20000.0,24.4982,24.5035,24.386,24.4234,20000.0
2009-11-02 10:50:00,45.72,45.73,45.38,45.43,22900.0,24.4127,24.4181,24.2312,24.2579,22900.0
2009-11-02 11:00:00,45.41,45.54,45.33,45.34,12200.0,24.2472,24.3166,24.2045,24.2098,12200.0
2009-11-02 11:10:00,45.35,45.39,45.24,45.29,33700.0,24.2152,24.2365,24.1564,24.1831,33700.0
2009-11-02 11:20:00,45.27,45.29,45.01,45.04,28800.0,24.1724,24.1831,24.0336,24.0496,28800.0
2009-11-02 11:30:00,45.07,45.16,45.0,45.05,20800.0,24.0657,24.1137,24.0283,24.055,20800.0
2009-11-02 11:40:00,45.05,45.09,44.94,44.96,17700.0,24.055,24.0763,23.9962,24.0069,17700.0
2009-11-02 11:50:00,44.96,45.24,44.92,45.11,20800.0,24.0069,24.1564,23.9856,24.087,20800.0
2009-11-02 12:00:00,45.13,45.16,44.9,44.93,15800.0,24.0977,24.1137,23.9749,23.9909,15800.0
2009-11-02 12:10:00,44.92,44.92,44.69,44.76,30600.0,23.9856,23.9856,23.8627,23.9001,30600.0
2009-11-02 12:20:00,44.78,44.89,44.74,44.74,20200.0,23.9108,23.9695,23.8894,23.8894,20200.0
2009-11-02 12:30:00,44.72,44.74,44.44,44.45,21700.0,23.8788,23.8894,23.7293,23.7346,21700.0
2009-11-02 12:40:00,44.44,44.5,44.21,44.24,32200.0,23.7293,23.7613,23.6064,23.6225,32200.0
2009-11-02 12:50:00,44.18,44.19,43.92,43.96,35400.0,23.5904,23.5958,23.4516,23.473,35400.0
2009-11-02 13:00:00,43.96,44.4,43.91,44.4,14300.0,23.473,23.7079,23.4463,23.7079,14300.0
2009-11-02 13:10:00,44.4,44.49,44.23,44.45,24300.0,23.7079,23.756,23.6171,23.7346,24300.0
2009-11-02 13:20:00,44.45,44.68,44.44,44.48,11000.0,23.7346,23.8574,23.7293,23.7506,11000.0
2009-11-02 13:30:00,44.48,44.48,44.29,44.46,19100.0,23.7506,23.7506,23.6492,23.7399,19100.0
2009-11-02 13:40:00,44.42,44.43,44.17,44.2,19800.0,23.7186,23.7239,23.5851,23.6011,19800.0
2009-11-02 13:50:00,44.2,44.23,43.88,43.9,18300.0,23.6011,23.6171,23.4302,23.4409,18300.0
2009-11-02 14:00:00,43.9,43.97,43.8,43.9,22300.0,23.4409,23.4783,23.3875,23.4409,22300.0
2009-11-02 14:10:00,43.86,44.33,43.86,44.1,27600.0,23.4196,23.6705,23.4196,23.5477,27600.0
2009-11-02 14:20:00,44.1,44.42,44.09,44.38,40000.0,23.5477,23.7186,23.5424,23.6972,40000.0
2009-11-02 14:30:00,44.39,44.48,44.29,44.41,38400.0,23.7026,23.7506,23.6492,23.7132,38400.0
2009-11-02 14:40:00,44.44,44.67,44.3,44.37,49400.0,23.7293,23.8521,23.6545,23.6919,49400.0
2009-11-02 14:50:00,44.37,44.5,44.14,44.28,40400.0,23.6919,23.7613,23.5691,23.6438,40400.0
2009-11-02 15:00:00,44.26,44.38,44.13,44.19,34900.0,23.6331,23.6972,23.5637,23.5958,34900.0
2009-11-02 15:10:00,44.19,44.27,43.93,44.09,66900.0,23.5958,23.6385,23.4569,23.5424,66900.0
2009-11-02 15:20:00,44.03,44.26,43.96,44.19,45700.0,23.5103,23.6331,23.473,23.5958,45700.0
2009-11-02 15:30:00,44.17,44.56,44.14,44.48,53300.0,23.5851,23.7933,23.5691,23.7506,53300.0
2009-11-02 15:40:00,44.49,44.59,44.31,44.45,99300.0,23.756,23.8093,23.6598,23.7346,99300.0
2009-11-02 15:50:00,44.45,44.63,44.4,44.61,96800.0,23.7346,23.8307,23.7079,23.82,96800.0
2009-11-03 09:30:00,44.18,44.45,44.12,44.38,31100.0,23.5904,23.7346,23.5584,23.6972,31100.0
2009-11-03 09:40:00,44.4,44.83,44.32,44.54,48300.0,23.7079,23.9375,23.6652,23.7827,48300.0
2009-11-03 09:50:00,44.54,44.82,44.44,44.79,53800.0,23.7827,23.9322,23.7293,23.9161,53800.0
2009-11-03 10:00:00,44.8,45.05,44.71,44.89,91900.0,23.9215,24.055,23.8734,23.9695,91900.0
2009-11-03 10:10:00,44.91,45.0,44.78,44.85,44200.0,23.9802,24.0283,23.9108,23.9482,44200.0
2009-11-03 10:20:00,44.83,44.98,44.62,44.65,39100.0,23.9375,24.0176,23.8254,23.8414,39100.0
2009-11-03 10:30:00,44.59,44.88,44.59,44.74,19000.0,23.8093,23.9642,23.8093,23.8894,19000.0
2009-11-03 10:40:00,44.78,45.07,44.76,45.04,33100.0,23.9108,24.0657,23.9001,24.0496,33100.0
2009-11-03 10:50:00,45.03,45.16,44.85,44.96,20200.0,24.0443,24.1137,23.9482,24.0069,20200.0
2009-11-03 11:00:00,44.96,45.02,44.88,45.02,22500.0,24.0069,24.039,23.9642,24.039,22500.0
2009-11-03 11:10:00,44.99,45.04,44.89,44.99,15400.0,24.0229,24.0496,23.9695,24.0229,15400.0
2009-11-03 11:20:00,44.98,45.06,44.94,45.0,10000.0,24.0176,24.0603,23.9962,24.0283,10000.0
2009-11-03 11:30:00,45.01,45.1,44.72,44.73,11600.0,24.0336,24.0817,23.8788,23.8841,11600.0
2009-11-03 11:40:00,44.76,44.91,44.69,44.9,14800.0,23.9001,23.9802,23.8627,23.9749,14800.0
2009-11-03 11:50:00,44.89,44.98,44.69,44.91,17300.0,23.9695,24.0176,23.8627,23.9802,17300.0
2009-11-03 12:00:00,44.91,45.01,44.84,44.88,42000.0,23.9802,24.0336,23.9428,23.9642,42000.0
2009-11-03 12:10:00,44.89,44.99,44.82,44.9,44900.0,23.9695,24.0229,23.9322,23.9749,44900.0
2009-11-03 12:20:00,44.88,45.1,44.85,45.04,34900.0,23.9642,24.0817,23.9482,24.0496,34900.0
2009-11-03 12:30:00,45.02,45.22,44.98,45.19,37300.0,24.039,24.1457,24.0176,24.1297,37300.0
2009-11-03 12:40:00,45.17,45.18,45.03,45.11,31900.0,24.119,24.1244,24.0443,24.087,31900.0
2009-11-03 12:50:00,45.1,45.16,44.93,45.04,59800.0,24.0817,24.1137,23.9909,24.0496,59800.0
2009-11-03 13:00:00,45.04,45.16,45.0,45.16,26800.0,24.0496,24.1137,24.0283,24.1137,26800.0
2009-11-03 13:10:00,45.15,45.16,44.94,45.05,211100.0,24.1084,24.1137,23.9962,24.055,211100.0
2009-11-03 13:20:00,45.04,45.04,44.9,44.99,24700.0,24.0496,24.0496,23.9749,24.0229,24700.0
2009-11-03 13:30:00,44.99,45.09,44.92,45.02,49300.0,24.0229,24.0763,23.9856,24.039,49300.0
2009-11-03 13:40:00,45.03,45.07,44.88,44.98,10800.0,24.0443,24.0657,23.9642,24.0176,10800.0
2009-11-03 13:50:00,44.98,45.09,44.96,45.05,34700.0,24.0176,24.0763,24.0069,24.055,34700.0
2009-11-03 14:00:00,45.08,45.36,45.06,45.36,20200.0,24.071,24.2205,24.0603,24.2205,20200.0
2009-11-03 14:10:00,45.36,45.39,45.15,45.22,14400.0,24.2205,24.2365,24.1084,24.1457,14400.0
2009-11-03 14:20:00,45.2,45.27,45.13,45.17,6700.0,24.1351,24.1724,24.0977,24.119,6700.0
2009-11-03 14:30:00,45.18,45.26,45.05,45.1,19900.0,24.1244,24.1671,24.055,24.0817,19900.0
2009-11-03 14:40:00,45.09,45.14,45.01,45.09,9700.0,24.0763,24.103,24.0336,24.0763,9700.0
2009-11-03 14:50:00,45.1,45.1,44.82,44.93,12500.0,24.0817,24.0817,23.9322,23.9909,12500.0
2009-11-03 15:00:00,44.9,45.01,44.83,44.96,37800.0,23.9749,24.0336,23.9375,24.0069,37800.0
2009-11-03 15:10:00,44.98,45.1,44.95,45.09,25700.0,24.0176,24.0817,24.0016,24.0763,25700.0
2009-11-03 15:20:00,45.09,45.1,44.97,45.1,21800.0,24.0763,24.0817,24.0123,24.0817,21800.0
2009-11-03 15:30:00,45.13,45.38,45.13,45.27,33300.0,24.0977,24.2312,24.0977,24.1724,33300.0
2009-11-03 15:40:00,45.26,45.28,45.1,45.2,95900.0,24.1671,24.1778,24.0817,24.1351,95900.0
2009-11-03 15:50:00,45.2,45.35,45.17,45.33,143000.0,24.1351,24.2152,24.119,24.2045,143000.0
2009-11-04 09:30:00,45.59,46.17,45.53,45.66,22500.0,24.3433,24.653,24.3113,24.3807,22500.0
2009-11-04 09:40:00,45.64,45.73,45.5,45.64,10100.0,24.37,24.4181,24.2953,24.37,10100.0
2009-11-04 09:50:00,45.52,45.63,45.48,45.56,5900.0,24.3059,24.3647,24.2846,24.3273,5900.0
2009-11-04 10:00:00,45.61,45.79,45.46,45.54,21300.0,24.354,24.4501,24.2739,24.3166,21300.0
2009-11-04 10:10:00,45.51,45.74,45.49,45.65,19500.0,24.3006,24.4234,24.2899,24.3753,19500.0
2009-11-04 10:20:00,45.66,45.74,45.64,45.74,6600.0,24.3807,24.4234,24.37,24.4234,6600.0
2009-11-04 10:30:00,45.78,45.79,45.49,45.51,12700.0,24.4448,24.4501,24.2899,24.3006,12700.0
2009-11-04 10:40:00,45.53,45.77,45.53,45.67,19400.0,24.3113,24.4394,24.3113,24.386,19400.0
2009-11-04 10:50:00,45.67,45.8,45.67,45.8,10700.0,24.386,24.4554,24.386,24.4554,10700.0
2009-11-04 11:00:00,45.78,46.0,45.76,45.95,27600.0,24.4448,24.5622,24.4341,24.5355,27600.0
2009-11-04 11:10:00,45.93,45.99,45.74,45.77,10000.0,24.5249,24.5569,24.4234,24.4394,10000.0
2009-11-04 11:20:00,45.78,45.95,45.75,45.91,13600.0,24.4448,24.5355,24.4287,24.5142,13600.0
2009-11-04 11:30:00,45.87,45.88,45.66,45.77,11600.0,24.4928,24.4982,24.3807,24.4394,11600.0
2009-11-04 11:40:00,45.75,45.9,45.71,45.9,3700.0,24.4287,24.5088,24.4074,24.5088,3700.0
2009-11-04 11:50:00,45.91,46.0,45.91,45.94,18300.0,24.5142,24.5622,24.5142,24.5302,18300.0
2009-11-04 12:00:00,45.93,46.0,45.89,45.92,14800.0,24.5249,24.5622,24.5035,24.5195,14800.0
2009-11-04 12:10:00,45.94,45.94,45.84,45.86,12100.0,24.5302,24.5302,24.4768,24.4875,12100.0
2009-11-04 12:20:00,45.84,45.98,45.84,45.95,36500.0,24.4768,24.5516,24.4768,24.5355,36500.0
2009-11-04 12:30:00,45.95,46.0,45.95,46.0,18000.0,24.5355,24.5622,24.5355,24.5622,18000.0
2009-11-04 12:40:00,46.0,46.0,45.9,45.9,18800.0,24.5622,24.5622,24.5088,24.5088,18800.0
2009-11-04 12:50:00,45.89,46.0,45.87,45.97,16000.0,24.5035,24.5622,24.4928,24.5462,16000.0
2009-11-04 13:00:00,45.98,46.08,45.98,46.01,27200.0,24.5516,24.605,24.5516,24.5676,27200.0
2009-11-04 13:10:00,46.01,46.1,46.0,46.06,9300.0,24.5676,24.6156,24.5622,24.5943,9300.0
2009-11-04 13:20:00,46.08,46.08,45.94,45.98,13400.0,24.605,24.605,24.5302,24.5516,13400.0
2009-11-04 13:30:00,45.98,46.0,45.94,45.99,15300.0,24.5516,24.5622,24.5302,24.5569,15300.0
2009-11-04 13:40:00,45.97,46.0,45.92,45.99,12300.0,24.5462,24.5622,24.5195,24.5569,12300.0
2009-11-04 13:50:00,45.98,46.0,45.86,46.0,17600.0,24.5516,24.5622,24.4875,24.5622,17600.0
2009-11-04 14:00:00,46.0,46.12,45.98,46.12,19500.0,24.5622,24.6263,24.5516,24.6263,19500.0
2009-11-04 14:10:00,46.11,46.13,45.83,45.86,18500.0,24.621,24.6316,24.4715,24.4875,18500.0
2009-11-04 14:20:00,45.86,46.05,45.55,45.57,41800.0,24.4875,24.5889,24.322,24.3326,41800.0
2009-11-04 14:30:00,45.55,46.09,45.5,46.03,31300.0,24.322,24.6103,24.2953,24.5783,31300.0
2009-11-04 14:40:00,46.04,46.19,45.95,46.13,25800.0,24.5836,24.6637,24.5355,24.6316,25800.0
2009-11-04 14:50:00,46.13,46.17,45.96,46.08,30600.0,24.6316,24.653,24.5409,24.605,30600.0
2009-11-04 15:00:00,46.08,46.08,45.9,45.93,16700.0,24.605,24.605,24.5088,24.5249,16700.0
2009-11-04 15:10:00,45.92,46.04,45.82,45.86,25300.0,24.5195,24.5836,24.4661,24.4875,25300.0
2009-11-04 15:20:00,45.85,45.94,45.76,45.85,30800.0,24.4821,24.5302,24.4341,24.4821,30800.0
2009-11-04 15:30:00,45.85,45.85,45.48,45.54,31300.0,24.4821,24.4821,24.2846,24.3166,31300.0
2009-11-04 15:40:00,45.53,45.53,45.1,45.11,68300.0,24.3113,24.3113,24.0817,24.087,68300.0
2009-11-04 15:50:00,45.12,45.22,44.78,44.85,164900.0,24.0923,24.1457,23.9108,23.9482,164900.0
2009-11-05 09:30:00,45.12,45.5,45.12,45.19,9600.0,24.0923,24.2953,24.0923,24.1297,9600.0
2009-11-05 09:40:00,45.26,45.26,44.84,45.14,8300.0,24.1671,24.1671,23.9428,24.103,8300.0
2009-11-05 09:50:00,45.19,45.34,44.99,45.01,84600.0,24.1297,24.2098,24.0229,24.0336,84600.0
2009-11-05 10:00:00,45.02,45.08,44.91,45.08,17200.0,24.039,24.071,23.9802,24.071,17200.0
2009-11-05 10:10:00,45.06,45.1,44.95,45.1,22400.0,24.0603,24.0817,24.0016,24.0817,22400.0
2009-11-05 10:20:00,45.1,45.15,44.98,45.01,64900.0,24.0817,24.1084,24.0176,24.0336,64900.0
2009-11-05 10:30:00,45.01,45.23,44.96,45.23,65700.0,24.0336,24.1511,24.0069,24.1511,65700.0
2009-11-05 10:40:00,45.22,45.45,45.22,45.36,22900.0,24.1457,24.2686,24.1457,24.2205,22900.0
2009-11-05 10:50:00,45.33,45.46,45.28,45.29,20300.0,24.2045,24.2739,24.1778,24.1831,20300.0
2009-11-05 11:00:00,45.28,45.3,45.16,45.22,22900.0,24.1778,24.1885,24.1137,24.1457,22900.0
2009-11-05 11:10:00,45.23,45.28,44.86,44.86,23900.0,24.1511,24.1778,23.9535,23.9535,23900.0
2009-11-05 11:20:00,44.85,45.17,44.84,45.01,25500.0,23.9482,24.119,23.9428,24.0336,25500.0
2009-11-05 11:30:00,45.02,45.13,45.01,45.08,21800.0,24.039,24.0977,24.0336,24.071,21800.0
2009-11-05 11:40:00,45.09,45.14,44.95,44.96,30300.0,24.0763,24.103,24.0016,24.0069,30300.0
2009-11-05 11:50:00,44.96,45.0,44.81,44.94,75200.0,24.0069,24.0283,23.9268,23.9962,75200.0
2009-11-05 12:00:00,44.94,45.05,44.9,44.96,22100.0,23.9962,24.055,23.9749,24.0069,22100.0
2009-11-05 12:10:00,44.97,44.97,44.72,44.83,11200.0,24.0123,24.0123,23.8788,23.9375,11200.0
2009-11-05 12:20:00,44.84,45.03,44.83,44.83,11000.0,23.9428,24.0443,23.9375,23.9375,11000.0
2009-11-05 12:30:00,44.84,44.98,44.78,44.97,9700.0,23.9428,24.0176,23.9108,24.0123,9700.0
2009-11-05 12:40:00,44.97,45.0,44.85,44.91,33300.0,24.0123,24.0283,23.9482,23.9802,33300.0
2009-11-05 12:50:00,44.88,44.96,44.85,44.95,9000.0,23.9642,24.0069,23.9482,24.0016,9000.0
2009-11-05 13:00:00,44.96,44.98,44.9,44.91,19000.0,24.0069,24.0176,23.9749,23.9802,19000.0
2009-11-05 13:10:00,44.92,44.98,44.86,44.93,13100.0,23.9856,24.0176,23.9535,23.9909,13100.0
2009-11-05 13:20:00,44.93,44.97,44.84,44.86,11200.0,23.9909,24.0123,23.9428,23.9535,11200.0
2009-11-05 13:30:00,44.86,44.96,44.83,44.83,8500.0,23.9535,24.0069,23.9375,23.9375,8500.0
2009-11-05 13:40:00,44.85,44.99,44.82,44.92,19400.0,23.9482,24.0229,23.9322,23.9856,19400.0
2009-11-05 13:50:00,44.93,44.96,44.77,44.77,10500.0,23.9909,24.0069,23.9055,23.9055,10500.0
2009-11-05 14:00:00,44.8,44.96,44.73,44.93,83800.0,23.9215,24.0069,23.8841,23.9909,83800.0
2009-11-05 14:10:00,44.93,44.94,44.72,44.75,24000.0,23.9909,23.9962,23.8788,23.8948,24000.0
2009-11-05 14:20:00,44.76,44.88,44.76,44.77,9600.0,23.9001,23.9642,23.9001,23.9055,9600.0
2009-11-05 14:30:00,44.76,44.78,44.68,44.71,11200.0,23.9001,23.9108,23.8574,23.8734,11200.0
2009-11-05 14:40:00,44.72,44.89,44.72,44.87,12600.0,23.8788,23.9695,23.8788,23.9589,12600.0
2009-11-05 14:50:00,44.87,45.01,44.86,44.92,20700.0,23.9589,24.0336,23.9535,23.9856,20700.0
2009-11-05 15:00:00,44.92,44.97,44.86,44.93,35900.0,23.9856,24.0123,23.9535,23.9909,35900.0
2009-11-05 15:10:00,44.91,45.12,44.91,45.06,16400.0,23.9802,24.0923,23.9802,24.0603,16400.0
2009-11-05 15:20:00,45.07,45.09,44.87,44.91,29700.0,24.0657,24.0763,23.9589,23.9802,29700.0
2009-11-05 15:30:00,44.9,44.92,44.81,44.84,73400.0,23.9749,23.9856,23.9268,23.9428,73400.0
2009-11-05 15:40:00,44.87,45.03,44.82,44.94,74000.0,23.9589,24.0443,23.9322,23.9962,74000.0
2009-11-05 15:50:00,44.93,45.28,44.93,45.26,132500.0,23.9909,24.1778,23.9909,24.1671,132500.0
2009-11-06 09:30:00,45.03,45.11,44.73,45.04,13700.0,24.0443,24.087,23.8841,24.0496,13700.0
2009-11-06 09:40:00,45.0,45.22,44.94,45.02,10400.0,24.0283,24.1457,23.9962,24.039,10400.0
2009-11-06 09:50:00,45.1,45.1,44.8,44.87,253300.0,24.0817,24.0817,23.9215,23.9589,253300.0
2009-11-06 10:00:00,44.88,45.06,44.81,44.86,33900.0,23.9642,24.0603,23.9268,23.9535,33900.0
2009-11-06 10:10:00,44.84,44.89,44.75,44.78,18300.0,23.9428,23.9695,23.8948,23.9108,18300.0
2009-11-06 10:20:00,44.77,44.9,44.7,44.7,31900.0,23.9055,23.9749,23.8681,23.8681,31900.0
2009-11-06 10:30:00,44.68,44.68,44.41,44.56,17700.0,23.8574,23.8574,23.7132,23.7933,17700.0
2009-11-06 10:40:00,44.58,44.85,44.53,44.78,16000.0,23.804,23.9482,23.7773,23.9108,16000.0
2009-11-06 10:50:00,44.77,45.0,44.74,44.95,13100.0,23.9055,24.0283,23.8894,24.0016,13100.0
2009-11-06 11:00:00,44.93,45.04,44.78,45.04,10000.0,23.9909,24.0496,23.9108,24.0496,10000.0
2009-11-06 11:10:00,45.04,45.05,44.77,44.85,13300.0,24.0496,24.055,23.9055,23.9482,13300.0
2009-11-06 11:20:00,44.86,44.98,44.8,44.97,10600.0,23.9535,24.0176,23.9215,24.0123,10600.0
2009-11-06 11:30:00,44.96,45.01,44.93,44.98,17500.0,24.0069,24.0336,23.9909,24.0176,17500.0
2009-11-06 11:40:00,45.0,45.12,45.0,45.05,19100.0,24.0283,24.0923,24.0283,24.055,19100.0
2009-11-06 11:50:00,45.05,45.08,44.93,44.97,10200.0,24.055,24.071,23.9909,24.0123,10200.0
2009-11-06 12:00:00,44.97,45.03,44.95,44.98,10800.0,24.0123,24.0443,24.0016,24.0176,10800.0
2009-11-06 12:10:00,44.99,45.11,44.95,44.97,24700.0,24.0229,24.087,24.0016,24.0123,24700.0
2009-11-06 12:20:00,44.96,45.15,44.96,45.07,13000.0,24.0069,24.1084,24.0069,24.0657,13000.0
2009-11-06 12:30:00,45.07,45.11,44.93,44.99,14000.0,24.0657,24.087,23.9909,24.0229,14000.0
2009-11-06 12:40:00,45.03,45.06,44.93,45.0,16400.0,24.0443,24.0603,23.9909,24.0283,16400.0
2009-11-06 12:50:00,44.98,45.14,44.97,45.07,14200.0,24.0176,24.103,24.0123,24.0657,14200.0
2009-11-06 13:00:00,45.07,45.1,44.92,45.08,23500.0,24.0657,24.0817,23.9856,24.071,23500.0
2009-11-06 13:10:00,45.06,45.2,45.03,45.2,18700.0,24.0603,24.1351,24.0443,24.1351,18700.0
2009-11-06 13:20:00,45.21,45.27,45.17,45.25,11700.0,24.1404,24.1724,24.119,24.1618,11700.0
2009-11-06 13:30:00,45.25,45.27,45.19,45.24,8200.0,24.1618,24.1724,24.1297,24.1564,8200.0
2009-11-06 13:40:00,45.26,45.31,45.21,45.22,8500.0,24.1671,24.1938,24.1404,24.1457,8500.0
2009-11-06 13:50:00,45.21,45.22,45.04,45.05,15600.0,24.1404,24.1457,24.0496,24.055,15600.0
2009-11-06 14:00:00,45.07,45.11,44.96,45.04,16900.0,24.0657,24.087,24.0069,24.0496,16900.0
2009-11-06 14:10:00,45.04,45.08,44.98,45.03,12600.0,24.0496,24.071,24.0176,24.0443,12600.0
2009-11-06 14:20:00,45.03,45.08,44.98,45.02,11100.0,24.0443,24.071,24.0176,24.039,11100.0
2009-11-06 14:30:00,45.04,45.04,44.91,44.91,12600.0,24.0496,24.0496,23.9802,23.9802,12600.0
2009-11-06 14:40:00,44.92,45.0,44.89,44.92,15700.0,23.9856,24.0283,23.9695,23.9856,15700.0
2009-11-06 14:50:00,44.92,44.97,44.83,44.83,12600.0,23.9856,24.0123,23.9375,23.9375,12600.0
2009-11-06 15:00:00,44.84,44.9,44.81,44.81,12200.0,23.9428,23.9749,23.9268,23.9268,12200.0
2009-11-06 15:10:00,44.81,44.9,44.79,44.83,18500.0,23.9268,23.9749,23.9161,23.9375,18500.0
2009-11-06 15:20:00,44.83,44.92,44.79,44.89,20700.0,23.9375,23.9856,23.9161,23.9695,20700.0
2009-11-06 15:30:00,44.9,44.93,44.87,44.9,17700.0,23.9749,23.9909,23.9589,23.9749,17700.0
2009-11-06 15:40:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-06 15:50:00,44.9,44.9,44.9,44.9,0.0,23.9749,23.9749,23.9749,23.9749,0.0
2009-11-09 09:30:00,45.19,45.46,44.78,45.21,27400.0,24.1297,24.2739,23.9108,24.1404,27400.0
2009-11-09 09:40:00,45.12,45.41,45.12,45.25,11400.0,24.0923,24.2472,24.0923,24.1618,11400.0
2009-11-09 09:50:00,45.28,45.4,45.24,45.29,18800.0,24.1778,24.2419,24.1564,24.1831,18800.0
2009-11-09 10:00:00,45.3,45.71,45.3,45.58,20600.0,24.1885,24.4074,24.1885,24.338,20600.0
2009-11-09 10:10:00,45.6,45.7,45.43,45.55,40700.0,24.3486,24.402,24.2579,24.322,40700.0
2009-11-09 10:20:00,45.53,45.57,45.35,45.49,15600.0,24.3113,24.3326,24.2152,24.2899,15600.0
2009-11-09 10:30:00,45.49,45.59,45.43,45.55,20000.0,24.2899,24.3433,24.2579,24.322,20000.0
2009-11-09 10:40:00,45.55,45.6,45.52,45.59,17900.0,24.322,24.3486,24.3059,24.3433,17900.0
2009-11-09 10:50:00,45.6,45.72,45.59,45.72,23700.0,24.3486,24.4127,24.3433,24.4127,23700.0
2009-11-09 11:00:00,45.72,45.78,45.58,45.75,14900.0,24.4127,24.4448,24.338,24.4287,14900.0
2009-11-09 11:10:00,45.72,45.81,45.68,45.74,52200.0,24.4127,24.4608,24.3914,24.4234,52200.0
2009-11-09 11:20:00,45.75,45.9,45.7,45.74,30700.0,24.4287,24.5088,24.402,24.4234,30700.0
2009-11-09 11:30:00,45.74,45.82,45.71,45.8,13700.0,24.4234,24.4661,24.4074,24.4554,13700.0
2009-11-09 11:40:00,45.79,45.85,45.74,45.85,18200.0,24.4501,24.4821,24.4234,24.4821,18200.0
2009-11-09 11:50:00,45.86,45.86,45.77,45.83,15100.0,24.4875,24.4875,24.4394,24.4715,15100.0
2009-11-09 12:00:00,45.83,45.91,45.82,45.87,16900.0,24.4715,24.5142,24.4661,24.4928,16900.0
2009-11-09 12:10:00,45.83,46.0,45.81,46.0,11100.0,24.4715,24.5622,24.4608,24.5622,11100.0
2009-11-09 12:20:00,46.0,46.06,45.86,45.86,25600.0,24.5622,24.5943,24.4875,24.4875,25600.0
2009-11-09 12:30:00,45.88,45.97,45.84,45.97,20000.0,24.4982,24.5462,24.4768,24.5462,20000.0
2009-11-09 12:40:00,45.96,45.99,45.87,45.97,35700.0,24.5409,24.5569,24.4928,24.5462,35700.0
2009-11-09 12:50:00,45.97,46.16,45.97,46.16,9000.0,24.5462,24.6477,24.5462,24.6477,9000.0
2009-11-09 13:00:00,46.16,46.21,46.11,46.21,10600.0,24.6477,24.6744,24.621,24.6744,10600.0
2009-11-09 13:10:00,46.2,46.27,46.12,46.16,11700.0,24.669,24.7064,24.6263,24.6477,11700.0
2009-11-09 13:20:00,46.15,46.33,46.15,46.33,12300.0,24.6423,24.7384,24.6423,24.7384,12300.0
2009-11-09 13:30:00,46.34,46.45,46.27,46.45,14100.0,24.7438,24.8025,24.7064,24.8025,14100.0
2009-11-09 13:40:00,46.45,46.45,46.32,46.38,18900.0,24.8025,24.8025,24.7331,24.7651,18900.0
2009-11-09 13:50:00,46.39,46.45,46.36,46.38,21200.0,24.7705,24.8025,24.7545,24.7651,21200.0
2009-11-09 14:00:00,46.4,46.49,46.4,46.46,22700.0,24.7758,24.8239,24.7758,24.8079,22700.0
2009-11-09 14:10:00,46.45,46.49,46.38,46.44,20200.0,24.8025,24.8239,24.7651,24.7972,20200.0
2009-11-09 14:20:00,46.44,46.53,46.41,46.49,19900.0,24.7972,24.8452,24.7812,24.8239,19900.0
2009-11-09 14:30:00,46.51,46.72,46.5,46.72,15500.0,24.8346,24.9467,24.8292,24.9467,15500.0
2009-11-09 14:40:00,46.72,46.82,46.72,46.8,24600.0,24.9467,25.0001,24.9467,24.9894,24600.0
2009-11-09 14:50:00,46.8,46.81,46.67,46.75,19900.0,24.9894,24.9947,24.92,24.9627,19900.0
2009-11-09 15:00:00,46.72,46.78,46.66,46.68,20200.0,24.9467,24.9787,24.9146,24.9253,20200.0
2009-11-09 15:10:00,46.68,46.78,46.67,46.75,22200.0,24.9253,24.9787,24.92,24.9627,22200.0
2009-11-09 15:20:00,46.73,46.81,46.71,46.76,40500.0,24.952,24.9947,24.9413,24.968,40500.0
2009-11-09 15:30:00,46.76,46.82,46.56,46.59,39000.0,24.968,25.0001,24.8613,24.8773,39000.0
2009-11-09 15:40:00,46.57,46.61,46.42,46.59,63500.0,24.8666,24.888,24.7865,24.8773,63500.0
2009-11-09 15:50:00,46.57,47.0,46.57,46.85,165300.0,24.8666,25.0962,24.8666,25.0161,165300.0
2009-11-10 09:30:00,46.38,46.66,46.37,46.5,23200.0,24.7651,24.9146,24.7598,24.8292,23200.0
2009-11-10 09:40:00,46.48,46.68,46.44,46.68,13300.0,24.8185,24.9253,24.7972,24.9253,13300.0
2009-11-10 09:50:00,46.71,46.71,46.45,46.55,18700.0,24.9413,24.9413,24.8025,24.8559,18700.0
2009-11-10 10:00:00,46.52,46.53,46.21,46.37,18100.0,24.8399,24.8452,24.6744,24.7598,18100.0
2009-11-10 10:10:00,46.38,46.5,46.36,46.37,8900.0,24.7651,24.8292,24.7545,24.7598,8900.0
2009-11-10 10:20:00,46.4,46.42,46.29,46.41,15500.0,24.7758,24.7865,24.7171,24.7812,15500.0
2009-11-10 10:30:00,46.42,46.56,46.41,46.41,15900.0,24.7865,24.8613,24.7812,24.7812,15900.0
2009-11-10 10:40:00,46.42,46.53,46.27,46.33,8800.0,24.7865,24.8452,24.7064,24.7384,8800.0
2009-11-10 10:50:00,46.3,46.37,46.21,46.37,7600.0,24.7224,24.7598,24.6744,24.7598,7600.0
2009-11-10 11:00:00,46.39,46.44,46.17,46.23,10100.0,24.7705,24.7972,24.653,24.685,10100.0
2009-11-10 11:10:00,46.26,46.29,46.14,46.21,12000.0,24.7011,24.7171,24.637,24.6744,12000.0
2009-11-10 11:20:00,46.21,46.38,46.2,46.33,6200.0,24.6744,24.7651,24.669,24.7384,6200.0
2009-11-10 11:30:00,46.29,46.35,46.1,46.29,11800.0,24.7171,24.7491,24.6156,24.7171,11800.0
2009-11-10 11:40:00,46.31,46.5,46.27,46.49,11300.0,24.7278,24.8292,24.7064,24.8239,11300.0
2009-11-10 11:50:00,46.48,46.48,46.36,46.38,14300.0,24.8185,24.8185,24.7545,24.7651,14300.0
2009-11-10 12:00:00,46.38,46.38,46.27,46.32,31700.0,24.7651,24.7651,24.7064,24.7331,31700.0
2009-11-10 12:10:00,46.32,46.36,46.28,46.29,5200.0,24.7331,24.7545,24.7117,24.7171,5200.0
2009-11-10 12:20:00,46.28,46.32,46.15,46.15,7900.0,24.7117,24.7331,24.6423,24.6423,7900.0
2009-11-10 12:30:00,46.11,46.27,46.09,46.21,7300.0,24.621,24.7064,24.6103,24.6744,7300.0
2009-11-10 12:40:00,46.25,46.29,46.2,46.23,2500.0,24.6957,24.7171,24.669,24.685,2500.0
2009-11-10 12:50:00,46.24,46.45,46.24,46.42,61200.0,24.6904,24.8025,24.6904,24.7865,61200.0
2009-11-10 13:00:00,46.45,46.45,46.28,46.34,3600.0,24.8025,24.8025,24.7117,24.7438,3600.0
2009-11-10 13:10:00,46.32,46.4,46.26,46.4,10000.0,24.7331,24.7758,24.7011,24.7758,10000.0
2009-11-10 13:20:00,46.38,46.43,46.33,46.35,5400.0,24.7651,24.7918,24.7384,24.7491,5400.0
2009-11-10 13:30:00,46.35,46.37,46.3,46.31,6000.0,24.7491,24.7598,24.7224,24.7278,6000.0
2009-11-10 13:40:00,46.28,46.33,46.23,46.33,5700.0,24.7117,24.7384,24.685,24.7384,5700.0
2009-11-10 13:50:00,46.34,46.37,46.28,46.35,20000.0,24.7438,24.7598,24.7117,24.7491,20000.0
2009-11-10 14:00:00,46.33,46.48,46.31,46.45,12800.0,24.7384,24.8185,24.7278,24.8025,12800.0
2009-11-10 14:10:00,46.45,46.5,46.28,46.47,15500.0,24.8025,24.8292,24.7117,24.8132,15500.0
2009-11-10 14:20:00,46.49,46.77,46.49,46.74,17600.0,24.8239,24.9734,24.8239,24.9574,17600.0
2009-11-10 14:30:00,46.74,46.92,46.74,46.85,9100.0,24.9574,25.0535,24.9574,25.0161,9100.0
2009-11-10 14:40:00,46.85,46.85,46.63,46.71,6300.0,25.0161,25.0161,24.8986,24.9413,6300.0
2009-11-10 14:50:00,46.71,46.77,46.68,46.7,6900.0,24.9413,24.9734,24.9253,24.936,6900.0
2009-11-10 15:00:00,46.69,46.77,46.62,46.76,3700.0,24.9307,24.9734,24.8933,24.968,3700.0
2009-11-10 15:10:00,46.77,46.85,46.72,46.77,31500.0,24.9734,25.0161,24.9467,24.9734,31500.0
2009-11-10 15:20:00,46.77,46.83,46.7,46.79,26500.0,24.9734,25.0054,24.936,24.9841,26500.0
2009-11-10 15:30:00,46.78,46.8,46.68,46.79,23300.0,24.9787,24.9894,24.9253,24.9841,23300.0
2009-11-10 15:40:00,46.76,46.76,46.46,46.55,42100.0,24.968,24.968,24.8079,24.8559,42100.0
2009-11-10 15:50:00,46.55,46.55,46.32,46.35,123100.0,24.8559,24.8559,24.7331,24.7491,123100.0
2009-11-11 09:30:00,46.55,47.04,46.55,47.0,97500.0,24.8559,25.1176,24.8559,25.0962,97500.0
2009-11-11 09:40:00,47.08,47.23,47.0,47.04,23200.0,25.1389,25.219,25.0962,25.1176,23200.0
2009-11-11 09:50:00,47.05,47.09,46.93,47.0,18000.0,25.1229,25.1443,25.0588,25.0962,18000.0
2009-11-11 10:00:00,47.01,47.39,47.0,47.34,23600.0,25.1015,25.3044,25.0962,25.2777,23600.0
2009-11-11 10:10:00,47.34,47.46,47.31,47.34,18800.0,25.2777,25.3418,25.2617,25.2777,18800.0
2009-11-11 10:20:00,47.36,47.5,47.33,47.45,22600.0,25.2884,25.3632,25.2724,25.3365,22600.0
2009-11-11 10:30:00,47.45,47.47,47.32,47.47,11400.0,25.3365,25.3472,25.2671,25.3472,11400.0
2009-11-11 10:40:00,47.47,47.48,47.23,47.24,17000.0,25.3472,25.3525,25.219,25.2243,17000.0
2009-11-11 10:50:00,47.21,47.21,46.9,47.05,46700.0,25.2083,25.2083,25.0428,25.1229,46700.0
2009-11-11 11:00:00,47.04,47.09,46.94,46.94,11400.0,25.1176,25.1443,25.0642,25.0642,11400.0
2009-11-11 11:10:00,46.94,46.99,46.75,46.88,23100.0,25.0642,25.0909,24.9627,25.0321,23100.0
2009-11-11 11:20:00,46.87,46.92,46.78,46.86,10000.0,25.0268,25.0535,24.9787,25.0214,10000.0
2009-11-11 11:30:00,46.79,47.12,46.79,47.11,6200.0,24.9841,25.1603,24.9841,25.1549,6200.0
2009-11-11 11:40:00,47.11,47.21,47.06,47.13,17400.0,25.1549,25.2083,25.1282,25.1656,17400.0
2009-11-11 11:50:00,47.13,47.14,46.91,46.96,15900.0,25.1656,25.171,25.0481,25.0748,15900.0
2009-11-11 12:00:00,46.95,47.02,46.85,46.99,19200.0,25.0695,25.1069,25.0161,25.0909,19200.0
2009-11-11 12:10:00,47.01,47.06,46.91,46.97,13400.0,25.1015,25.1282,25.0481,25.0802,13400.0
2009-11-11 12:20:00,46.94,47.03,46.94,46.97,10800.0,25.0642,25.1122,25.0642,25.0802,10800.0
2009-11-11 12:30:00,46.97,47.03,46.95,46.99,22400.0,25.0802,25.1122,25.0695,25.0909,22400.0
2009-11-11 12:40:00,46.99,47.02,46.94,47.0,15500.0,25.0909,25.1069,25.0642,25.0962,15500.0
2009-11-11 12:50:00,47.0,47.04,46.87,46.88,10600.0,25.0962,25.1176,25.0268,25.0321,10600.0
2009-11-11 13:00:00,46.88,46.93,46.76,46.91,10800.0,25.0321,25.0588,24.968,25.0481,10800.0
2009-11-11 13:10:00,46.91,46.92,46.85,46.9,9100.0,25.0481,25.0535,25.0161,25.0428,9100.0
2009-11-11 13:20:00,46.92,46.98,46.89,46.9,4500.0,25.0535,25.0855,25.0375,25.0428,4500.0
2009-11-11 13:30:00,46.91,46.93,46.77,46.77,8100.0,25.0481,25.0588,24.9734,24.9734,8100.0
2009-11-11 13:40:00,46.77,46.84,46.72,46.75,11000.0,24.9734,25.0108,24.9467,24.9627,11000.0
2009-11-11 13:50:00,46.75,46.84,46.73,46.75,11900.0,24.9627,25.0108,24.952,24.9627,11900.0
2009-11-11 14:00:00,46.75,46.89,46.7,46.89,10900.0,24.9627,25.0375,24.936,25.0375,10900.0
2009-11-11 14:10:00,46.87,46.88,46.78,46.84,16800.0,25.0268,25.0321,24.9787,25.0108,16800.0
2009-11-11 14:20:00,46.83,46.88,46.75,46.8,11600.0,25.0054,25.0321,24.9627,24.9894,11600.0
2009-11-11 14:30:00,46.8,46.95,46.77,46.93,14000.0,24.9894,25.0695,24.9734,25.0588,14000.0
2009-11-11 14:40:00,46.94,46.95,46.8,46.82,14900.0,25.0642,25.0695,24.9894,25.0001,14900.0
2009-11-11 14:50:00,46.82,46.9,46.74,46.78,77500.0,25.0001,25.0428,24.9574,24.9787,77500.0
2009-11-11 15:00:00,46.78,46.96,46.76,46.94,28200.0,24.9787,25.0748,24.968,25.0642,28200.0
2009-11-11 15:10:00,46.94,46.95,46.78,46.95,19800.0,25.0642,25.0695,24.9787,25.0695,19800.0
2009-11-11 15:20:00,46.95,47.05,46.93,47.05,19200.0,25.0695,25.1229,25.0588,25.1229,19200.0
2009-11-11 15:30:00,47.05,47.22,46.96,47.19,38800.0,25.1229,25.2137,25.0748,25.1976,38800.0
2009-11-11 15:40:00,47.18,47.48,47.17,47.48,53100.0,25.1923,25.3525,25.187,25.3525,53100.0
2009-11-11 15:50:00,47.47,47.59,47.39,47.51,250700.0,25.3472,25.4112,25.3044,25.3685,250700.0
2009-11-12 09:30:00,47.65,48.0,47.47,47.47,69300.0,25.4433,25.6302,25.3472,25.3472,69300.0
2009-11-12 09:40:00,47.43,47.52,47.3,47.48,43900.0,25.3258,25.3739,25.2564,25.3525,43900.0
2009-11-12 09:50:00,47.48,47.78,47.41,47.71,57500.0,25.3525,25.5127,25.3151,25.4753,57500.0
2009-11-12 10:00:00,47.73,47.88,47.54,47.59,35400.0,25.486,25.5661,25.3845,25.4112,35400.0
2009-11-12 10:10:00,47.59,47.65,47.48,47.5,91100.0,25.4112,25.4433,25.3525,25.3632,91100.0
2009-11-12 10:20:00,47.5,47.56,47.43,47.43,44300.0,25.3632,25.3952,25.3258,25.3258,44300.0
2009-11-12 10:30:00,47.42,47.62,47.36,47.53,44900.0,25.3205,25.4273,25.2884,25.3792,44900.0
2009-11-12 10:40:00,47.54,47.66,47.47,47.54,26700.0,25.3845,25.4486,25.3472,25.3845,26700.0
2009-11-12 10:50:00,47.54,47.6,47.42,47.46,32400.0,25.3845,25.4166,25.3205,25.3418,32400.0
2009-11-12 11:00:00,47.46,47.46,47.29,47.32,29200.0,25.3418,25.3418,25.251,25.2671,29200.0
2009-11-12 11:10:00,47.32,47.34,47.14,47.33,22100.0,25.2671,25.2777,25.171,25.2724,22100.0
2009-11-12 11:20:00,47.28,47.3,47.13,47.2,13800.0,25.2457,25.2564,25.1656,25.203,13800.0
2009-11-12 11:30:00,47.14,47.25,47.01,47.2,35900.0,25.171,25.2297,25.1015,25.203,35900.0
2009-11-12 11:40:00,47.24,47.35,47.24,47.25,11700.0,25.2243,25.2831,25.2243,25.2297,11700.0
2009-11-12 11:50:00,47.22,47.33,47.16,47.3,21300.0,25.2137,25.2724,25.1816,25.2564,21300.0
2009-11-12 12:00:00,47.3,47.4,47.22,47.4,20000.0,25.2564,25.3098,25.2137,25.3098,20000.0
2009-11-12 12:10:00,47.38,47.41,47.34,47.38,15200.0,25.2991,25.3151,25.2777,25.2991,15200.0
2009-11-12 12:20:00,47.4,47.4,47.32,47.32,5300.0,25.3098,25.3098,25.2671,25.2671,5300.0
2009-11-12 12:30:00,47.31,47.31,47.17,47.27,11400.0,25.2617,25.2617,25.187,25.2404,11400.0
2009-11-12 12:40:00,47.28,47.28,47.2,47.26,11000.0,25.2457,25.2457,25.203,25.235,11000.0
2009-11-12 12:50:00,47.27,47.37,47.25,47.27,13400.0,25.2404,25.2938,25.2297,25.2404,13400.0
2009-11-12 13:00:00,47.24,47.28,46.9,46.92,21500.0,25.2243,25.2457,25.0428,25.0535,21500.0
2009-11-12 13:10:00,46.94,47.0,46.89,46.97,12500.0,25.0642,25.0962,25.0375,25.0802,12500.0
2009-11-12 13:20:00,46.96,47.01,46.95,47.01,8700.0,25.0748,25.1015,25.0695,25.1015,8700.0
2009-11-12 13:30:00,47.04,47.05,47.01,47.01,9500.0,25.1176,25.1229,25.1015,25.1015,9500.0
2009-11-12 13:40:00,47.01,47.04,46.92,47.04,8600.0,25.1015,25.1176,25.0535,25.1176,8600.0
2009-11-12 13:50:00,47.03,47.03,46.9,46.93,11800.0,25.1122,25.1122,25.0428,25.0588,11800.0
2009-11-12 14:00:00,46.91,47.02,46.91,46.95,9000.0,25.0481,25.1069,25.0481,25.0695,9000.0
2009-11-12 14:10:00,46.96,47.07,46.93,46.99,8500.0,25.0748,25.1336,25.0588,25.0909,8500.0
2009-11-12 14:20:00,47.0,47.01,46.91,46.97,15100.0,25.0962,25.1015,25.0481,25.0802,15100.0
2009-11-12 14:30:00,46.99,47.05,46.94,46.94,94900.0,25.0909,25.1229,25.0642,25.0642,94900.0
2009-11-12 14:40:00,46.91,46.92,46.77,46.78,17600.0,25.0481,25.0535,24.9734,24.9787,17600.0
2009-11-12 14:50:00,46.75,46.88,46.74,46.77,11500.0,24.9627,25.0321,24.9574,24.9734,11500.0
2009-11-12 15:00:00,46.74,46.89,46.72,46.81,19900.0,24.9574,25.0375,24.9467,24.9947,19900.0
2009-11-12 15:10:00,46.78,46.81,46.67,46.78,16900.0,24.9787,24.9947,24.92,24.9787,16900.0
2009-11-12 15:20:00,46.75,46.76,46.62,46.71,23500.0,24.9627,24.968,24.8933,24.9413,23500.0
2009-11-12 15:30:00,46.71,46.81,46.59,46.62,25600.0,24.9413,24.9947,24.8773,24.8933,25600.0
2009-11-12 15:40:00,46.62,46.81,46.61,46.71,46700.0,24.8933,24.9947,24.888,24.9413,46700.0
2009-11-12 15:50:00,46.69,46.76,46.57,46.73,101600.0,24.9307,24.968,24.8666,24.952,101600.0
2009-11-13 09:30:00,47.13,47.13,46.81,46.83,10400.0,25.1656,25.1656,24.9947,25.0054,10400.0
2009-11-13 09:40:00,46.83,47.0,46.8,46.98,29000.0,25.0054,25.0962,24.9894,25.0855,29000.0
2009-11-13 09:50:00,46.98,47.03,46.59,46.8,53000.0,25.0855,25.1122,24.8773,24.9894,53000.0
2009-11-13 10:00:00,46.76,46.94,46.68,46.88,11100.0,24.968,25.0642,24.9253,25.0321,11100.0
2009-11-13 10:10:00,46.89,47.17,46.87,47.12,19100.0,25.0375,25.187,25.0268,25.1603,19100.0
2009-11-13 10:20:00,47.12,47.49,47.12,47.35,23500.0,25.1603,25.3578,25.1603,25.2831,23500.0
2009-11-13 10:30:00,47.35,47.51,47.28,47.44,20100.0,25.2831,25.3685,25.2457,25.3311,20100.0
2009-11-13 10:40:00,47.44,47.6,47.39,47.46,17300.0,25.3311,25.4166,25.3044,25.3418,17300.0
2009-11-13 10:50:00,47.45,47.52,47.4,47.44,12900.0,25.3365,25.3739,25.3098,25.3311,12900.0
2009-11-13 11:00:00,47.44,47.49,47.37,47.39,15800.0,25.3311,25.3578,25.2938,25.3044,15800.0
2009-11-13 11:10:00,47.37,47.46,47.36,47.46,8800.0,25.2938,25.3418,25.2884,25.3418,8800.0
2009-11-13 11:20:00,47.49,47.54,47.45,47.45,20100.0,25.3578,25.3845,25.3365,25.3365,20100.0
2009-11-13 11:30:00,47.48,47.56,47.46,47.54,2900.0,25.3525,25.3952,25.3418,25.3845,2900.0
2009-11-13 11:40:00,47.55,47.55,47.43,47.51,6400.0,25.3899,25.3899,25.3258,25.3685,6400.0
2009-11-13 11:50:00,47.49,47.52,47.42,47.43,11400.0,25.3578,25.3739,25.3205,25.3258,11400.0
2009-11-13 12:00:00,47.43,47.49,47.41,47.48,14500.0,25.3258,25.3578,25.3151,25.3525,14500.0
2009-11-13 12:10:00,47.48,47.6,47.45,47.58,14100.0,25.3525,25.4166,25.3365,25.4059,14100.0
2009-11-13 12:20:00,47.59,47.68,47.59,47.62,10500.0,25.4112,25.4593,25.4112,25.4273,10500.0
2009-11-13 12:30:00,47.61,47.7,47.56,47.6,16800.0,25.4219,25.47,25.3952,25.4166,16800.0
2009-11-13 12:40:00,47.64,47.64,47.52,47.54,19600.0,25.4379,25.4379,25.3739,25.3845,19600.0
2009-11-13 12:50:00,47.56,47.68,47.55,47.58,20900.0,25.3952,25.4593,25.3899,25.4059,20900.0
2009-11-13 13:00:00,47.58,47.59,47.53,47.56,10000.0,25.4059,25.4112,25.3792,25.3952,10000.0
2009-11-13 13:10:00,47.58,47.6,47.5,47.54,9000.0,25.4059,25.4166,25.3632,25.3845,9000.0
2009-11-13 13:20:00,47.57,47.63,47.55,47.63,14600.0,25.4006,25.4326,25.3899,25.4326,14600.0
2009-11-13 13:30:00,47.61,47.71,47.6,47.7,8500.0,25.4219,25.4753,25.4166,25.47,8500.0
2009-11-13 13:40:00,47.69,47.69,47.59,47.59,11800.0,25.4646,25.4646,25.4112,25.4112,11800.0
2009-11-13 13:50:00,47.59,47.67,47.56,47.56,9700.0,25.4112,25.454,25.3952,25.3952,9700.0
2009-11-13 14:00:00,47.59,47.64,47.57,47.57,14200.0,25.4112,25.4379,25.4006,25.4006,14200.0
2009-11-13 14:10:00,47.58,47.65,47.55,47.59,10300.0,25.4059,25.4433,25.3899,25.4112,10300.0
2009-11-13 14:20:00,47.62,47.62,47.5,47.56,15900.0,25.4273,25.4273,25.3632,25.3952,15900.0
2009-11-13 14:30:00,47.55,47.58,47.47,47.49,15000.0,25.3899,25.4059,25.3472,25.3578,15000.0
2009-11-13 14:40:00,47.49,47.55,47.37,47.38,12900.0,25.3578,25.3899,25.2938,25.2991,12900.0
2009-11-13 14:50:00,47.38,47.4,47.28,47.3,10800.0,25.2991,25.3098,25.2457,25.2564,10800.0
2009-11-13 15:00:00,47.3,47.39,47.28,47.35,13300.0,25.2564,25.3044,25.2457,25.2831,13300.0
2009-11-13 15:10:00,47.36,47.46,47.34,47.38,15800.0,25.2884,25.3418,25.2777,25.2991,15800.0
2009-11-13 15:20:00,47.39,47.43,47.32,47.37,16500.0,25.3044,25.3258,25.2671,25.2938,16500.0
2009-11-13 15:30:00,47.36,47.55,47.3,47.4,30600.0,25.2884,25.3899,25.2564,25.3098,30600.0
2009-11-13 15:40:00,47.41,47.72,47.4,47.68,59700.0,25.3151,25.4806,25.3098,25.4593,59700.0
2009-11-13 15:50:00,47.68,47.88,47.6,47.79,84800.0,25.4593,25.5661,25.4166,25.518,84800.0
2009-11-16 09:30:00,48.07,48.07,47.64,47.84,21300.0,25.6675,25.6675,25.4379,25.5447,21300.0
2009-11-16 09:40:00,47.89,48.03,47.89,47.93,38300.0,25.5714,25.6462,25.5714,25.5928,38300.0
2009-11-16 09:50:00,47.91,48.26,47.9,48.26,44300.0,25.5821,25.769,25.5768,25.769,44300.0
2009-11-16 10:00:00,48.24,48.41,48.16,48.33,27200.0,25.7583,25.8491,25.7156,25.8064,27200.0
2009-11-16 10:10:00,48.33,48.52,48.31,48.48,26500.0,25.8064,25.9078,25.7957,25.8865,26500.0
2009-11-16 10:20:00,48.5,48.5,48.39,48.46,24300.0,25.8971,25.8971,25.8384,25.8758,24300.0
2009-11-16 10:30:00,48.46,48.52,48.42,48.51,22600.0,25.8758,25.9078,25.8544,25.9025,22600.0
2009-11-16 10:40:00,48.51,48.52,48.4,48.42,18600.0,25.9025,25.9078,25.8437,25.8544,18600.0
2009-11-16 10:50:00,48.42,48.43,48.36,48.39,9700.0,25.8544,25.8598,25.8224,25.8384,9700.0
2009-11-16 11:00:00,48.38,48.42,48.3,48.34,19000.0,25.8331,25.8544,25.7903,25.8117,19000.0
2009-11-16 11:10:00,48.33,48.33,48.22,48.33,11400.0,25.8064,25.8064,25.7476,25.8064,11400.0
2009-11-16 11:20:00,48.31,48.39,48.3,48.34,23600.0,25.7957,25.8384,25.7903,25.8117,23600.0
2009-11-16 11:30:00,48.36,48.49,48.35,48.46,19100.0,25.8224,25.8918,25.817,25.8758,19100.0
2009-11-16 11:40:00,48.45,48.54,48.38,48.51,15300.0,25.8704,25.9185,25.8331,25.9025,15300.0
2009-11-16 11:50:00,48.53,48.54,48.23,48.29,22000.0,25.9132,25.9185,25.753,25.785,22000.0
2009-11-16 12:00:00,48.29,48.45,48.29,48.38,12900.0,25.785,25.8704,25.785,25.8331,12900.0
2009-11-16 12:10:00,48.39,48.52,48.35,48.42,16600.0,25.8384,25.9078,25.817,25.8544,16600.0
2009-11-16 12:20:00,48.42,48.55,48.39,48.51,21400.0,25.8544,25.9238,25.8384,25.9025,21400.0
2009-11-16 12:30:00,48.53,48.6,48.48,48.58,11000.0,25.9132,25.9505,25.8865,25.9399,11000.0
2009-11-16 12:40:00,48.59,48.66,48.55,48.65,22100.0,25.9452,25.9826,25.9238,25.9772,22100.0
2009-11-16 12:50:00,48.63,48.68,48.58,48.67,20000.0,25.9666,25.9933,25.9399,25.9879,20000.0
2009-11-16 13:00:00,48.69,48.7,48.64,48.67,14700.0,25.9986,26.0039,25.9719,25.9879,14700.0
2009-11-16 13:10:00,48.67,48.7,48.57,48.61,10000.0,25.9879,26.0039,25.9345,25.9559,10000.0
2009-11-16 13:20:00,48.63,48.66,48.55,48.66,20400.0,25.9666,25.9826,25.9238,25.9826,20400.0
2009-11-16 13:30:00,48.64,48.75,48.62,48.75,11600.0,25.9719,26.0306,25.9612,26.0306,11600.0
2009-11-16 13:40:00,48.75,48.89,48.75,48.85,27300.0,26.0306,26.1054,26.0306,26.084,27300.0
2009-11-16 13:50:00,48.86,48.96,48.83,48.95,12400.0,26.0894,26.1428,26.0733,26.1374,12400.0
2009-11-16 14:00:00,48.95,49.13,48.93,49.02,22700.0,26.1374,26.2335,26.1267,26.1748,22700.0
2009-11-16 14:10:00,49.02,49.17,49.02,49.11,15300.0,26.1748,26.2549,26.1748,26.2229,15300.0
2009-11-16 14:20:00,49.11,49.14,48.97,48.98,16900.0,26.2229,26.2389,26.1481,26.1534,16900.0
2009-11-16 14:30:00,48.98,49.04,48.94,49.0,19300.0,26.1534,26.1855,26.1321,26.1641,19300.0
2009-11-16 14:40:00,49.0,49.01,48.92,48.92,17400.0,26.1641,26.1695,26.1214,26.1214,17400.0
2009-11-16 14:50:00,48.92,48.94,48.86,48.94,15300.0,26.1214,26.1321,26.0894,26.1321,15300.0
2009-11-16 15:00:00,48.93,48.94,48.87,48.88,26900.0,26.1267,26.1321,26.0947,26.1,26900.0
2009-11-16 15:10:00,48.88,48.92,48.6,48.6,25300.0,26.1,26.1214,25.9505,25.9505,25300.0
2009-11-16 15:20:00,48.58,48.6,48.27,48.35,19000.0,25.9399,25.9505,25.7743,25.817,19000.0
2009-11-16 15:30:00,48.35,48.52,48.21,48.51,87100.0,25.817,25.9078,25.7423,25.9025,87100.0
2009-11-16 15:40:00,48.46,48.6,48.31,48.58,73100.0,25.8758,25.9505,25.7957,25.9399,73100.0
2009-11-16 15:50:00,48.59,48.85,48.57,48.77,111000.0,25.9452,26.084,25.9345,26.0413,111000.0
2009-11-17 09:30:00,48.41,48.79,48.41,48.71,6000.0,25.8491,26.052,25.8491,26.0093,6000.0
2009-11-17 09:40:00,48.72,49.13,48.69,48.91,16100.0,26.0146,26.2335,25.9986,26.1161,16100.0
2009-11-17 09:50:00,48.96,49.18,48.87,48.98,10400.0,26.1428,26.2602,26.0947,26.1534,10400.0
2009-11-17 10:00:00,48.96,49.0,48.73,48.76,9500.0,26.1428,26.1641,26.0199,26.036,9500.0
2009-11-17 10:10:00,48.77,48.85,48.73,48.84,7600.0,26.0413,26.084,26.0199,26.0787,7600.0
2009-11-17 10:20:00,48.84,48.88,48.65,48.67,12100.0,26.0787,26.1,25.9772,25.9879,12100.0
2009-11-17 10:30:00,48.7,48.7,48.46,48.49,20200.0,26.0039,26.0039,25.8758,25.8918,20200.0
2009-11-17 10:40:00,48.49,48.51,48.43,48.49,6600.0,25.8918,25.9025,25.8598,25.8918,6600.0
2009-11-17 10:50:00,48.47,48.63,48.42,48.59,7600.0,25.8811,25.9666,25.8544,25.9452,7600.0
2009-11-17 11:00:00,48.57,48.6,48.49,48.6,103000.0,25.9345,25.9505,25.8918,25.9505,103000.0
2009-11-17 11:10:00,48.59,48.6,48.46,48.47,7800.0,25.9452,25.9505,25.8758,25.8811,7800.0
2009-11-17 11:20:00,48.47,48.62,48.44,48.62,6200.0,25.8811,25.9612,25.8651,25.9612,6200.0
2009-11-17 11:30:00,48.65,48.68,48.6,48.64,6200.0,25.9772,25.9933,25.9505,25.9719,6200.0
2009-11-17 11:40:00,48.66,48.66,48.51,48.56,5700.0,25.9826,25.9826,25.9025,25.9292,5700.0
2009-11-17 11:50:00,48.57,48.57,48.5,48.51,2500.0,25.9345,25.9345,25.8971,25.9025,2500.0
2009-11-17 12:00:00,48.5,48.53,48.38,48.42,36300.0,25.8971,25.9132,25.8331,25.8544,36300.0
2009-11-17 12:10:00,48.41,48.57,48.41,48.54,4400.0,25.8491,25.9345,25.8491,25.9185,4400.0
2009-11-17 12:20:00,48.52,48.64,48.51,48.64,3500.0,25.9078,25.9719,25.9025,25.9719,3500.0
2009-11-17 12:30:00,48.61,48.65,48.55,48.55,67900.0,25.9559,25.9772,25.9238,25.9238,67900.0
2009-11-17 12:40:00,48.54,48.54,48.33,48.34,9900.0,25.9185,25.9185,25.8064,25.8117,9900.0
2009-11-17 12:50:00,48.34,48.39,48.33,48.38,2600.0,25.8117,25.8384,25.8064,25.8331,2600.0
2009-11-17 13:00:00,48.4,48.44,48.21,48.35,8700.0,25.8437,25.8651,25.7423,25.817,8700.0
2009-11-17 13:10:00,48.35,48.36,48.25,48.35,112300.0,25.817,25.8224,25.7636,25.817,112300.0
2009-11-17 13:20:00,48.36,48.4,48.28,48.29,15300.0,25.8224,25.8437,25.7797,25.785,15300.0
2009-11-17 13:30:00,48.27,48.28,48.22,48.25,9900.0,25.7743,25.7797,25.7476,25.7636,9900.0
2009-11-17 13:40:00,48.22,48.33,48.22,48.29,13500.0,25.7476,25.8064,25.7476,25.785,13500.0
2009-11-17 13:50:00,48.28,48.3,48.16,48.23,5400.0,25.7797,25.7903,25.7156,25.753,5400.0
2009-11-17 14:00:00,48.2,48.23,48.13,48.13,8000.0,25.737,25.753,25.6996,25.6996,8000.0
2009-11-17 14:10:00,48.14,48.17,48.09,48.1,9700.0,25.7049,25.7209,25.6782,25.6836,9700.0
2009-11-17 14:20:00,48.11,48.11,48.02,48.07,12800.0,25.6889,25.6889,25.6408,25.6675,12800.0
2009-11-17 14:30:00,48.03,48.09,48.01,48.09,9900.0,25.6462,25.6782,25.6355,25.6782,9900.0
2009-11-17 14:40:00,48.11,48.14,48.01,48.01,5800.0,25.6889,25.7049,25.6355,25.6355,5800.0
2009-11-17 14:50:00,48.01,48.11,47.93,48.09,35900.0,25.6355,25.6889,25.5928,25.6782,35900.0
2009-11-17 15:00:00,48.11,48.23,48.09,48.16,18700.0,25.6889,25.753,25.6782,25.7156,18700.0
2009-11-17 15:10:00,48.18,48.26,48.15,48.2,13400.0,25.7263,25.769,25.7103,25.737,13400.0
2009-11-17 15:20:00,48.18,48.22,48.04,48.05,32300.0,25.7263,25.7476,25.6515,25.6569,32300.0
2009-11-17 15:30:00,48.04,48.06,47.82,47.88,55300.0,25.6515,25.6622,25.534,25.5661,55300.0
2009-11-17 15:40:00,47.87,47.96,47.68,47.75,72700.0,25.5607,25.6088,25.4593,25.4967,72700.0
2009-11-17 15:50:00,47.76,47.8,47.39,47.55,169700.0,25.502,25.5234,25.3044,25.3899,169700.0
2009-11-18 09:30:00,47.36,47.54,47.36,47.45,9900.0,25.2884,25.3845,25.2884,25.3365,9900.0
2009-11-18 09:40:00,47.49,47.85,47.42,47.71,14000.0,25.3578,25.5501,25.3205,25.4753,14000.0
2009-11-18 09:50:00,47.73,47.75,47.52,47.65,13000.0,25.486,25.4967,25.3739,25.4433,13000.0
2009-11-18 10:00:00,47.66,47.7,47.57,47.57,9400.0,25.4486,25.47,25.4006,25.4006,9400.0
2009-11-18 10:10:00,47.59,47.6,47.44,47.57,9600.0,25.4112,25.4166,25.3311,25.4006,9600.0
2009-11-18 10:20:00,47.56,47.68,47.48,47.6,13800.0,25.3952,25.4593,25.3525,25.4166,13800.0
2009-11-18 10:30:00,47.62,47.78,47.58,47.78,12100.0,25.4273,25.5127,25.4059,25.5127,12100.0
2009-11-18 10:40:00,47.78,47.91,47.72,47.79,16400.0,25.5127,25.5821,25.4806,25.518,16400.0
2009-11-18 10:50:00,47.81,47.81,47.58,47.6,8300.0,25.5287,25.5287,25.4059,25.4166,8300.0
2009-11-18 11:00:00,47.62,47.75,47.6,47.63,10300.0,25.4273,25.4967,25.4166,25.4326,10300.0
2009-11-18 11:10:00,47.66,47.78,47.62,47.78,11900.0,25.4486,25.5127,25.4273,25.5127,11900.0
2009-11-18 11:20:00,47.76,47.77,47.68,47.75,10000.0,25.502,25.5073,25.4593,25.4967,10000.0
2009-11-18 11:30:00,47.77,47.78,47.58,47.65,12800.0,25.5073,25.5127,25.4059,25.4433,12800.0
2009-11-18 11:40:00,47.64,47.75,47.62,47.75,12600.0,25.4379,25.4967,25.4273,25.4967,12600.0
2009-11-18 11:50:00,47.73,47.75,47.67,47.73,12300.0,25.486,25.4967,25.454,25.486,12300.0
2009-11-18 12:00:00,47.72,47.8,47.67,47.75,8600.0,25.4806,25.5234,25.454,25.4967,8600.0
2009-11-18 12:10:00,47.75,47.79,47.59,47.64,5700.0,25.4967,25.518,25.4112,25.4379,5700.0
2009-11-18 12:20:00,47.65,47.68,47.59,47.65,4200.0,25.4433,25.4593,25.4112,25.4433,4200.0
2009-11-18 12:30:00,47.64,47.69,47.59,47.63,9800.0,25.4379,25.4646,25.4112,25.4326,9800.0
2009-11-18 12:40:00,47.63,47.64,47.53,47.53,9900.0,25.4326,25.4379,25.3792,25.3792,9900.0
2009-11-18 12:50:00,47.55,47.56,47.43,47.44,8400.0,25.3899,25.3952,25.3258,25.3311,8400.0
2009-11-18 13:00:00,47.44,47.46,47.31,47.43,12400.0,25.3311,25.3418,25.2617,25.3258,12400.0
2009-11-18 13:10:00,47.44,47.44,47.33,47.33,8000.0,25.3311,25.3311,25.2724,25.2724,8000.0
2009-11-18 13:20:00,47.35,47.35,47.23,47.26,8400.0,25.2831,25.2831,25.219,25.235,8400.0
2009-11-18 13:30:00,47.28,47.38,47.28,47.37,9500.0,25.2457,25.2991,25.2457,25.2938,9500.0
2009-11-18 13:40:00,47.37,47.46,47.34,47.34,10200.0,25.2938,25.3418,25.2777,25.2777,10200.0
2009-11-18 13:50:00,47.34,47.4,47.25,47.28,17700.0,25.2777,25.3098,25.2297,25.2457,17700.0
2009-11-18 14:00:00,47.27,47.34,47.27,47.33,12500.0,25.2404,25.2777,25.2404,25.2724,12500.0
2009-11-18 14:10:00,47.35,47.36,47.3,47.3,13000.0,25.2831,25.2884,25.2564,25.2564,13000.0
2009-11-18 14:20:00,47.31,47.41,47.31,47.39,16100.0,25.2617,25.3151,25.2617,25.3044,16100.0
2009-11-18 14:30:00,47.39,47.47,47.37,47.44,16400.0,25.3044,25.3472,25.2938,25.3311,16400.0
2009-11-18 14:40:00,47.46,47.49,47.41,47.46,14600.0,25.3418,25.3578,25.3151,25.3418,14600.0
2009-11-18 14:50:00,47.46,47.56,47.45,47.51,16200.0,25.3418,25.3952,25.3365,25.3685,16200.0
2009-11-18 15:00:00,47.54,47.64,47.53,47.64,11400.0,25.3845,25.4379,25.3792,25.4379,11400.0
2009-11-18 15:10:00,47.64,47.83,47.64,47.79,19000.0,25.4379,25.5394,25.4379,25.518,19000.0
2009-11-18 15:20:00,47.8,47.94,47.77,47.91,14800.0,25.5234,25.5981,25.5073,25.5821,14800.0
2009-11-18 15:30:00,47.9,47.93,47.83,47.88,21700.0,25.5768,25.5928,25.5394,25.5661,21700.0
2009-11-18 15:40:00,47.88,48.14,47.86,48.07,51200.0,25.5661,25.7049,25.5554,25.6675,51200.0
2009-11-18 15:50:00,48.08,48.28,48.07,48.1,98200.0,25.6729,25.7797,25.6675,25.6836,98200.0
2009-11-19 09:30:00,47.45,47.67,47.33,47.45,7800.0,25.3365,25.454,25.2724,25.3365,7800.0
2009-11-19 09:40:00,47.43,47.56,47.36,47.44,5000.0,25.3258,25.3952,25.2884,25.3311,5000.0
2009-11-19 09:50:00,47.48,47.53,47.24,47.53,5600.0,25.3525,25.3792,25.2243,25.3792,5600.0
2009-11-19 10:00:00,47.6,47.63,47.26,47.42,7200.0,25.4166,25.4326,25.235,25.3205,7200.0
2009-11-19 10:10:00,47.46,47.46,47.24,47.27,10100.0,25.3418,25.3418,25.2243,25.2404,10100.0
2009-11-19 10:20:00,47.29,47.51,47.29,47.4,17600.0,25.251,25.3685,25.251,25.3098,17600.0
2009-11-19 10:30:00,47.4,47.48,47.31,47.45,19600.0,25.3098,25.3525,25.2617,25.3365,19600.0
2009-11-19 10:40:00,47.46,47.47,47.25,47.28,16600.0,25.3418,25.3472,25.2297,25.2457,16600.0
2009-11-19 10:50:00,47.26,47.46,47.26,47.46,12200.0,25.235,25.3418,25.235,25.3418,12200.0
2009-11-19 11:00:00,47.43,47.43,47.22,47.27,16200.0,25.3258,25.3258,25.2137,25.2404,16200.0
2009-11-19 11:10:00,47.29,47.44,47.28,47.37,18900.0,25.251,25.3311,25.2457,25.2938,18900.0
2009-11-19 11:20:00,47.39,47.56,47.37,47.54,17000.0,25.3044,25.3952,25.2938,25.3845,17000.0
2009-11-19 11:30:00,47.56,47.65,47.49,47.51,25200.0,25.3952,25.4433,25.3578,25.3685,25200.0
2009-11-19 11:40:00,47.51,47.6,47.45,47.48,13700.0,25.3685,25.4166,25.3365,25.3525,13700.0
2009-11-19 11:50:00,47.47,47.57,47.44,47.57,26900.0,25.3472,25.4006,25.3311,25.4006,26900.0
2009-11-19 12:00:00,47.56,47.68,47.5,47.67,32300.0,25.3952,25.4593,25.3632,25.454,32300.0
2009-11-19 12:10:00,47.66,47.67,47.52,47.58,37600.0,25.4486,25.454,25.3739,25.4059,37600.0
2009-11-19 12:20:00,47.57,47.67,47.55,47.63,11700.0,25.4006,25.454,25.3899,25.4326,11700.0
2009-11-19 12:30:00,47.62,47.7,47.58,47.65,22300.0,25.4273,25.47,25.4059,25.4433,22300.0
2009-11-19 12:40:00,47.62,47.66,47.48,47.48,15400.0,25.4273,25.4486,25.3525,25.3525,15400.0
2009-11-19 12:50:00,47.46,47.57,47.39,47.57,16900.0,25.3418,25.4006,25.3044,25.4006,16900.0
2009-11-19 13:00:00,47.55,47.65,47.55,47.61,22000.0,25.3899,25.4433,25.3899,25.4219,22000.0
2009-11-19 13:10:00,47.58,47.61,47.51,47.55,21400.0,25.4059,25.4219,25.3685,25.3899,21400.0
2009-11-19 13:20:00,47.56,47.68,47.56,47.64,11200.0,25.3952,25.4593,25.3952,25.4379,11200.0
2009-11-19 13:30:00,47.65,47.76,47.62,47.72,10800.0,25.4433,25.502,25.4273,25.4806,10800.0
2009-11-19 13:40:00,47.7,47.88,47.7,47.88,12900.0,25.47,25.5661,25.47,25.5661,12900.0
2009-11-19 13:50:00,47.88,47.98,47.87,47.92,15400.0,25.5661,25.6195,25.5607,25.5874,15400.0
2009-11-19 14:00:00,47.92,47.92,47.73,47.77,13900.0,25.5874,25.5874,25.486,25.5073,13900.0
2009-11-19 14:10:00,47.79,47.85,47.71,47.8,24000.0,25.518,25.5501,25.4753,25.5234,24000.0
2009-11-19 14:20:00,47.82,48.01,47.82,47.93,18700.0,25.534,25.6355,25.534,25.5928,18700.0
2009-11-19 14:30:00,47.94,48.06,47.92,48.05,19800.0,25.5981,25.6622,25.5874,25.6569,19800.0
2009-11-19 14:40:00,48.03,48.11,48.0,48.04,22300.0,25.6462,25.6889,25.6302,25.6515,22300.0
2009-11-19 14:50:00,48.04,48.15,47.98,47.98,17000.0,25.6515,25.7103,25.6195,25.6195,17000.0
2009-11-19 15:00:00,47.98,47.99,47.89,47.91,9100.0,25.6195,25.6248,25.5714,25.5821,9100.0
2009-11-19 15:10:00,47.9,48.0,47.84,47.97,13000.0,25.5768,25.6302,25.5447,25.6141,13000.0
2009-11-19 15:20:00,47.95,47.96,47.86,47.92,13800.0,25.6035,25.6088,25.5554,25.5874,13800.0
2009-11-19 15:30:00,47.92,47.97,47.88,47.97,16800.0,25.5874,25.6141,25.5661,25.6141,16800.0
2009-11-19 15:40:00,47.97,48.04,47.82,47.93,49900.0,25.6141,25.6515,25.534,25.5928,49900.0
2009-11-19 15:50:00,47.93,47.94,47.73,47.93,86400.0,25.5928,25.5981,25.486,25.5928,86400.0
2009-11-20 09:30:00,47.73,47.86,47.57,47.81,9700.0,25.486,25.5554,25.4006,25.5287,9700.0
2009-11-20 09:40:00,47.83,47.83,47.65,47.65,29100.0,25.5394,25.5394,25.4433,25.4433,29100.0
2009-11-20 09:50:00,47.65,47.69,47.56,47.64,12300.0,25.4433,25.4646,25.3952,25.4379,12300.0
2009-11-20 10:00:00,47.66,47.73,47.56,47.71,16500.0,25.4486,25.486,25.3952,25.4753,16500.0
2009-11-20 10:10:00,47.68,47.77,47.63,47.71,5800.0,25.4593,25.5073,25.4326,25.4753,5800.0
2009-11-20 10:20:00,47.75,47.8,47.57,47.8,9400.0,25.4967,25.5234,25.4006,25.5234,9400.0
2009-11-20 10:30:00,47.79,47.79,47.56,47.65,8300.0,25.518,25.518,25.3952,25.4433,8300.0
2009-11-20 10:40:00,47.63,47.76,47.58,47.76,100900.0,25.4326,25.502,25.4059,25.502,100900.0
2009-11-20 10:50:00,47.75,47.75,47.64,47.67,10700.0,25.4967,25.4967,25.4379,25.454,10700.0
2009-11-20 11:00:00,47.65,47.79,47.65,47.7,12400.0,25.4433,25.518,25.4433,25.47,12400.0
2009-11-20 11:10:00,47.69,47.77,47.63,47.69,8700.0,25.4646,25.5073,25.4326,25.4646,8700.0
2009-11-20 11:20:00,47.68,47.7,47.63,47.65,16500.0,25.4593,25.47,25.4326,25.4433,16500.0
2009-11-20 11:30:00,47.67,47.7,47.61,47.65,12300.0,25.454,25.47,25.4219,25.4433,12300.0
2009-11-20 11:40:00,47.67,47.75,47.6,47.75,7100.0,25.454,25.4967,25.4166,25.4967,7100.0
2009-11-20 11:50:00,47.7,47.72,47.69,47.72,2300.0,25.47,25.4806,25.4646,25.4806,2300.0
2009-11-20 12:00:00,47.69,47.76,47.69,47.72,5600.0,25.4646,25.502,25.4646,25.4806,5600.0
2009-11-20 12:10:00,47.71,47.72,47.66,47.67,6500.0,25.4753,25.4806,25.4486,25.454,6500.0
2009-11-20 12:20:00,47.66,47.67,47.63,47.64,13500.0,25.4486,25.454,25.4326,25.4379,13500.0
2009-11-20 12:30:00,47.65,47.65,47.61,47.62,14500.0,25.4433,25.4433,25.4219,25.4273,14500.0
2009-11-20 12:40:00,47.61,47.63,47.53,47.6,24700.0,25.4219,25.4326,25.3792,25.4166,24700.0
2009-11-20 12:50:00,47.61,47.61,47.5,47.53,10700.0,25.4219,25.4219,25.3632,25.3792,10700.0
2009-11-20 13:00:00,47.54,47.61,47.53,47.57,3300.0,25.3845,25.4219,25.3792,25.4006,3300.0
2009-11-20 13:10:00,47.59,47.61,47.55,47.55,6000.0,25.4112,25.4219,25.3899,25.3899,6000.0
2009-11-20 13:20:00,47.58,47.6,47.56,47.57,6300.0,25.4059,25.4166,25.3952,25.4006,6300.0
2009-11-20 13:30:00,47.58,47.68,47.57,47.66,17200.0,25.4059,25.4593,25.4006,25.4486,17200.0
2009-11-20 13:40:00,47.68,47.82,47.65,47.78,9800.0,25.4593,25.534,25.4433,25.5127,9800.0
2009-11-20 13:50:00,47.78,47.81,47.74,47.74,10300.0,25.5127,25.5287,25.4913,25.4913,10300.0
2009-11-20 14:00:00,47.77,47.78,47.72,47.74,9600.0,25.5073,25.5127,25.4806,25.4913,9600.0
2009-11-20 14:10:00,47.75,47.77,47.73,47.74,6300.0,25.4967,25.5073,25.486,25.4913,6300.0
2009-11-20 14:20:00,47.74,47.78,47.55,47.57,181700.0,25.4913,25.5127,25.3899,25.4006,181700.0
2009-11-20 14:30:00,47.58,47.75,47.58,47.7,12500.0,25.4059,25.4967,25.4059,25.47,12500.0
2009-11-20 14:40:00,47.71,47.71,47.67,47.69,12000.0,25.4753,25.4753,25.454,25.4646,12000.0
2009-11-20 14:50:00,47.7,47.72,47.65,47.7,35400.0,25.47,25.4806,25.4433,25.47,35400.0
2009-11-20 15:00:00,47.68,47.73,47.66,47.7,10500.0,25.4593,25.486,25.4486,25.47,10500.0
2009-11-20 15:10:00,47.7,47.7,47.6,47.61,32100.0,25.47,25.47,25.4166,25.4219,32100.0
2009-11-20 15:20:00,47.61,47.64,47.47,47.5,37500.0,25.4219,25.4379,25.3472,25.3632,37500.0
2009-11-20 15:30:00,47.51,47.63,47.5,47.5,20900.0,25.3685,25.4326,25.3632,25.3632,20900.0
2009-11-20 15:40:00,47.51,47.53,47.31,47.38,43200.0,25.3685,25.3792,25.2617,25.2991,43200.0
2009-11-20 15:50:00,47.36,47.39,47.27,47.29,73100.0,25.2884,25.3044,25.2404,25.251,73100.0
2009-11-23 09:30:00,47.88,48.31,47.88,48.17,16600.0,25.5661,25.7957,25.5661,25.7209,16600.0
2009-11-23 09:40:00,48.17,48.32,48.09,48.11,9300.0,25.7209,25.801,25.6782,25.6889,9300.0
2009-11-23 09:50:00,48.11,48.14,48.04,48.1,12000.0,25.6889,25.7049,25.6515,25.6836,12000.0
2009-11-23 10:00:00,48.1,48.29,48.04,48.19,18200.0,25.6836,25.785,25.6515,25.7316,18200.0
2009-11-23 10:10:00,48.17,48.2,48.03,48.06,28500.0,25.7209,25.737,25.6462,25.6622,28500.0
2009-11-23 10:20:00,48.05,48.05,47.68,47.76,23500.0,25.6569,25.6569,25.4593,25.502,23500.0
2009-11-23 10:30:00,47.79,47.86,47.74,47.74,11000.0,25.518,25.5554,25.4913,25.4913,11000.0
2009-11-23 10:40:00,47.72,47.76,47.51,47.55,9900.0,25.4806,25.502,25.3685,25.3899,9900.0
2009-11-23 10:50:00,47.58,47.61,47.48,47.5,10000.0,25.4059,25.4219,25.3525,25.3632,10000.0
2009-11-23 11:00:00,47.5,47.59,47.48,47.54,12400.0,25.3632,25.4112,25.3525,25.3845,12400.0
2009-11-23 11:10:00,47.54,47.56,47.43,47.5,12400.0,25.3845,25.3952,25.3258,25.3632,12400.0
2009-11-23 11:20:00,47.49,47.52,47.38,47.41,15300.0,25.3578,25.3739,25.2991,25.3151,15300.0
2009-11-23 11:30:00,47.43,47.44,47.27,47.28,14900.0,25.3258,25.3311,25.2404,25.2457,14900.0
2009-11-23 11:40:00,47.28,47.3,47.21,47.24,21100.0,25.2457,25.2564,25.2083,25.2243,21100.0
2009-11-23 11:50:00,47.23,47.24,47.16,47.19,13700.0,25.219,25.2243,25.1816,25.1976,13700.0
2009-11-23 12:00:00,47.2,47.27,47.18,47.27,12300.0,25.203,25.2404,25.1923,25.2404,12300.0
2009-11-23 12:10:00,47.27,47.27,47.16,47.17,10600.0,25.2404,25.2404,25.1816,25.187,10600.0
2009-11-23 12:20:00,47.17,47.17,47.08,47.08,14800.0,25.187,25.187,25.1389,25.1389,14800.0
2009-11-23 12:30:00,47.1,47.13,46.98,47.13,23700.0,25.1496,25.1656,25.0855,25.1656,23700.0
2009-11-23 12:40:00,47.14,47.25,47.06,47.2,19000.0,25.171,25.2297,25.1282,25.203,19000.0
2009-11-23 12:50:00,47.17,47.18,47.12,47.16,15500.0,25.187,25.1923,25.1603,25.1816,15500.0
2009-11-23 13:00:00,47.16,47.16,47.08,47.09,12300.0,25.1816,25.1816,25.1389,25.1443,12300.0
2009-11-23 13:10:00,47.12,47.12,47.07,47.09,21600.0,25.1603,25.1603,25.1336,25.1443,21600.0
2009-11-23 13:20:00,47.1,47.2,47.09,47.18,20500.0,25.1496,25.203,25.1443,25.1923,20500.0
2009-11-23 13:30:00,47.18,47.29,47.17,47.27,15300.0,25.1923,25.251,25.187,25.2404,15300.0
2009-11-23 13:40:00,47.26,47.37,47.24,47.36,33900.0,25.235,25.2938,25.2243,25.2884,33900.0
2009-11-23 13:50:00,47.35,47.38,47.3,47.31,31100.0,25.2831,25.2991,25.2564,25.2617,31100.0
2009-11-23 14:00:00,47.32,47.35,47.28,47.3,23700.0,25.2671,25.2831,25.2457,25.2564,23700.0
2009-11-23 14:10:00,47.32,47.33,47.16,47.17,27600.0,25.2671,25.2724,25.1816,25.187,27600.0
2009-11-23 14:20:00,47.17,47.22,47.16,47.22,19300.0,25.187,25.2137,25.1816,25.2137,19300.0
2009-11-23 14:30:00,47.21,47.23,47.2,47.22,16600.0,25.2083,25.219,25.203,25.2137,16600.0
2009-11-23 14:40:00,47.21,47.22,47.19,47.19,19400.0,25.2083,25.2137,25.1976,25.1976,19400.0
2009-11-23 14:50:00,47.19,47.23,47.12,47.15,13400.0,25.1976,25.219,25.1603,25.1763,13400.0
2009-11-23 15:00:00,47.15,47.24,47.14,47.21,20100.0,25.1763,25.2243,25.171,25.2083,20100.0
2009-11-23 15:10:00,47.22,47.25,47.2,47.23,17800.0,25.2137,25.2297,25.203,25.219,17800.0
2009-11-23 15:20:00,47.2,47.23,46.92,46.93,31900.0,25.203,25.219,25.0535,25.0588,31900.0
2009-11-23 15:30:00,46.92,47.0,46.8,46.98,45700.0,25.0535,25.0962,24.9894,25.0855,45700.0
2009-11-23 15:40:00,46.98,47.05,46.77,47.05,60100.0,25.0855,25.1229,24.9734,25.1229,60100.0
2009-11-23 15:50:00,47.05,47.28,47.01,47.21,98000.0,25.1229,25.2457,25.1015,25.2083,98000.0
2009-11-24 09:30:00,47.14,47.27,47.11,47.14,10900.0,25.171,25.2404,25.1549,25.171,10900.0
2009-11-24 09:40:00,47.17,47.29,47.05,47.09,5400.0,25.187,25.251,25.1229,25.1443,5400.0
2009-11-24 09:50:00,47.06,47.08,46.65,46.76,132200.0,25.1282,25.1389,24.9093,24.968,132200.0
2009-11-24 10:00:00,46.78,46.92,46.59,46.63,26500.0,24.9787,25.0535,24.8773,24.8986,26500.0
2009-11-24 10:10:00,46.64,46.73,46.55,46.71,19300.0,24.904,24.952,24.8559,24.9413,19300.0
2009-11-24 10:20:00,46.66,46.66,46.55,46.59,11600.0,24.9146,24.9146,24.8559,24.8773,11600.0
2009-11-24 10:30:00,46.6,46.88,46.6,46.83,18000.0,24.8826,25.0321,24.8826,25.0054,18000.0
2009-11-24 10:40:00,46.84,46.87,46.74,46.83,21600.0,25.0108,25.0268,24.9574,25.0054,21600.0
2009-11-24 10:50:00,46.82,46.91,46.82,46.9,12400.0,25.0001,25.0481,25.0001,25.0428,12400.0
2009-11-24 11:00:00,46.88,46.9,46.77,46.77,6300.0,25.0321,25.0428,24.9734,24.9734,6300.0
2009-11-24 11:10:00,46.78,46.83,46.71,46.83,8300.0,24.9787,25.0054,24.9413,25.0054,8300.0
2009-11-24 11:20:00,46.81,46.82,46.71,46.74,8200.0,24.9947,25.0001,24.9413,24.9574,8200.0
2009-11-24 11:30:00,46.72,46.83,46.67,46.77,7500.0,24.9467,25.0054,24.92,24.9734,7500.0
2009-11-24 11:40:00,46.75,46.85,46.75,46.85,13500.0,24.9627,25.0161,24.9627,25.0161,13500.0
2009-11-24 11:50:00,46.83,46.92,46.83,46.89,8300.0,25.0054,25.0535,25.0054,25.0375,8300.0
2009-11-24 12:00:00,46.89,46.9,46.83,46.87,10100.0,25.0375,25.0428,25.0054,25.0268,10100.0
2009-11-24 12:10:00,46.87,46.9,46.83,46.89,9300.0,25.0268,25.0428,25.0054,25.0375,9300.0
2009-11-24 12:20:00,46.88,46.9,46.85,46.87,7700.0,25.0321,25.0428,25.0161,25.0268,7700.0
2009-11-24 12:30:00,46.87,46.93,46.85,46.9,14000.0,25.0268,25.0588,25.0161,25.0428,14000.0
2009-11-24 12:40:00,46.89,46.93,46.83,46.92,8900.0,25.0375,25.0588,25.0054,25.0535,8900.0
2009-11-24 12:50:00,46.92,46.94,46.9,46.94,4400.0,25.0535,25.0642,25.0428,25.0642,4400.0
2009-11-24 13:00:00,46.93,46.98,46.9,46.96,15800.0,25.0588,25.0855,25.0428,25.0748,15800.0
2009-11-24 13:10:00,46.96,47.03,46.93,46.96,8400.0,25.0748,25.1122,25.0588,25.0748,8400.0
2009-11-24 13:20:00,46.96,46.97,46.92,46.94,2700.0,25.0748,25.0802,25.0535,25.0642,2700.0
2009-11-24 13:30:00,46.96,46.99,46.92,46.92,5700.0,25.0748,25.0909,25.0535,25.0535,5700.0
2009-11-24 13:40:00,46.89,46.94,46.87,46.94,125000.0,25.0375,25.0642,25.0268,25.0642,125000.0
2009-11-24 13:50:00,46.94,46.99,46.94,46.98,3900.0,25.0642,25.0909,25.0642,25.0855,3900.0
2009-11-24 14:00:00,46.97,47.0,46.9,46.97,14300.0,25.0802,25.0962,25.0428,25.0802,14300.0
2009-11-24 14:10:00,46.98,47.02,46.93,46.98,11500.0,25.0855,25.1069,25.0588,25.0855,11500.0
2009-11-24 14:20:00,46.96,47.07,46.94,47.03,9100.0,25.0748,25.1336,25.0642,25.1122,9100.0
2009-11-24 14:30:00,47.02,47.05,47.0,47.01,9900.0,25.1069,25.1229,25.0962,25.1015,9900.0
2009-11-24 14:40:00,47.0,47.14,46.99,47.11,9900.0,25.0962,25.171,25.0909,25.1549,9900.0
2009-11-24 14:50:00,47.12,47.15,47.05,47.06,10400.0,25.1603,25.1763,25.1229,25.1282,10400.0
2009-11-24 15:00:00,47.06,47.12,47.01,47.09,11700.0,25.1282,25.1603,25.1015,25.1443,11700.0
2009-11-24 15:10:00,47.08,47.09,47.03,47.03,13500.0,25.1389,25.1443,25.1122,25.1122,13500.0
2009-11-24 15:20:00,47.04,47.08,47.0,47.04,10400.0,25.1176,25.1389,25.0962,25.1176,10400.0
2009-11-24 15:30:00,47.05,47.07,46.99,47.01,12800.0,25.1229,25.1336,25.0909,25.1015,12800.0
2009-11-24 15:40:00,47.03,47.03,46.93,46.97,23800.0,25.1122,25.1122,25.0588,25.0802,23800.0
2009-11-24 15:50:00,46.96,47.03,46.9,47.0,54300.0,25.0748,25.1122,25.0428,25.0962,54300.0
2009-11-25 09:30:00,47.0,47.34,46.91,47.33,10200.0,25.0962,25.2777,25.0481,25.2724,10200.0
2009-11-25 09:40:00,47.34,47.41,47.19,47.19,8400.0,25.2777,25.3151,25.1976,25.1976,8400.0
2009-11-25 09:50:00,47.18,47.18,47.03,47.1,5100.0,25.1923,25.1923,25.1122,25.1496,5100.0
2009-11-25 10:00:00,47.11,47.17,47.04,47.17,12600.0,25.1549,25.187,25.1176,25.187,12600.0
2009-11-25 10:10:00,47.14,47.17,47.03,47.1,10800.0,25.171,25.187,25.1122,25.1496,10800.0
2009-11-25 10:20:00,47.12,47.12,46.94,46.96,15000.0,25.1603,25.1603,25.0642,25.0748,15000.0
2009-11-25 10:30:00,47.0,47.0,46.88,46.97,16400.0,25.0962,25.0962,25.0321,25.0802,16400.0
2009-11-25 10:40:00,46.94,46.97,46.91,46.93,12100.0,25.0642,25.0802,25.0481,25.0588,12100.0
2009-11-25 10:50:00,46.92,46.99,46.92,46.99,11000.0,25.0535,25.0909,25.0535,25.0909,11000.0
2009-11-25 11:00:00,46.99,47.17,46.99,47.17,17600.0,25.0909,25.187,25.0909,25.187,17600.0
2009-11-25 11:10:00,47.16,47.31,47.14,47.31,9400.0,25.1816,25.2617,25.171,25.2617,9400.0
2009-11-25 11:20:00,47.31,47.31,47.19,47.31,11000.0,25.2617,25.2617,25.1976,25.2617,11000.0
2009-11-25 11:30:00,47.3,47.35,47.28,47.29,5900.0,25.2564,25.2831,25.2457,25.251,5900.0
2009-11-25 11:40:00,47.3,47.31,47.27,47.3,3000.0,25.2564,25.2617,25.2404,25.2564,3000.0
2009-11-25 11:50:00,47.3,47.33,47.27,47.33,12700.0,25.2564,25.2724,25.2404,25.2724,12700.0
2009-11-25 12:00:00,47.33,47.37,47.21,47.23,7400.0,25.2724,25.2938,25.2083,25.219,7400.0
2009-11-25 12:10:00,47.22,47.22,47.11,47.19,8800.0,25.2137,25.2137,25.1549,25.1976,8800.0
2009-11-25 12:20:00,47.18,47.19,47.14,47.18,8800.0,25.1923,25.1976,25.171,25.1923,8800.0
2009-11-25 12:30:00,47.18,47.23,47.12,47.18,12200.0,25.1923,25.219,25.1603,25.1923,12200.0
2009-11-25 12:40:00,47.16,47.2,47.15,47.19,4600.0,25.1816,25.203,25.1763,25.1976,4600.0
2009-11-25 12:50:00,47.19,47.23,47.16,47.16,11700.0,25.1976,25.219,25.1816,25.1816,11700.0
2009-11-25 13:00:00,47.16,47.25,47.15,47.22,10600.0,25.1816,25.2297,25.1763,25.2137,10600.0
2009-11-25 13:10:00,47.22,47.23,47.15,47.18,8000.0,25.2137,25.219,25.1763,25.1923,8000.0
2009-11-25 13:20:00,47.18,47.18,47.1,47.13,5600.0,25.1923,25.1923,25.1496,25.1656,5600.0
2009-11-25 13:30:00,47.16,47.17,47.11,47.13,3900.0,25.1816,25.187,25.1549,25.1656,3900.0
2009-11-25 13:40:00,47.15,47.15,47.09,47.1,4800.0,25.1763,25.1763,25.1443,25.1496,4800.0
2009-11-25 13:50:00,47.11,47.12,47.01,47.11,16400.0,25.1549,25.1603,25.1015,25.1549,16400.0
2009-11-25 14:00:00,47.12,47.19,47.11,47.18,5600.0,25.1603,25.1976,25.1549,25.1923,5600.0
2009-11-25 14:10:00,47.16,47.21,47.14,47.14,9200.0,25.1816,25.2083,25.171,25.171,9200.0
2009-11-25 14:20:00,47.13,47.17,47.07,47.1,11500.0,25.1656,25.187,25.1336,25.1496,11500.0
2009-11-25 14:30:00,47.1,47.13,47.09,47.1,6600.0,25.1496,25.1656,25.1443,25.1496,6600.0
2009-11-25 14:40:00,47.11,47.16,47.09,47.1,5800.0,25.1549,25.1816,25.1443,25.1496,5800.0
2009-11-25 14:50:00,47.09,47.12,47.07,47.1,10900.0,25.1443,25.1603,25.1336,25.1496,10900.0
2009-11-25 15:00:00,47.08,47.13,47.05,47.06,12700.0,25.1389,25.1656,25.1229,25.1282,12700.0
2009-11-25 15:10:00,47.07,47.14,47.06,47.11,8700.0,25.1336,25.171,25.1282,25.1549,8700.0
2009-11-25 15:20:00,47.12,47.15,47.07,47.07,10500.0,25.1603,25.1763,25.1336,25.1336,10500.0
2009-11-25 15:30:00,47.07,47.11,47.0,47.02,23500.0,25.1336,25.1549,25.0962,25.1069,23500.0
2009-11-25 15:40:00,47.03,47.07,46.98,47.01,28500.0,25.1122,25.1336,25.0855,25.1015,28500.0
2009-11-25 15:50:00,47.02,47.13,47.0,47.13,44600.0,25.1069,25.1656,25.0962,25.1656,44600.0
2009-11-27 09:30:00,46.3,46.34,46.04,46.25,8700.0,24.7224,24.7438,24.5836,24.6957,8700.0
2009-11-27 09:40:00,46.25,46.38,46.17,46.17,7600.0,24.6957,24.7651,24.653,24.653,7600.0
2009-11-27 09:50:00,46.18,46.54,46.12,46.54,19900.0,24.6583,24.8506,24.6263,24.8506,19900.0
2009-11-27 10:00:00,46.54,46.8,46.45,46.54,16600.0,24.8506,24.9894,24.8025,24.8506,16600.0
2009-11-27 10:10:00,46.52,46.71,46.52,46.71,12600.0,24.8399,24.9413,24.8399,24.9413,12600.0
2009-11-27 10:20:00,46.7,46.82,46.66,46.76,10400.0,24.936,25.0001,24.9146,24.968,10400.0
2009-11-27 10:30:00,46.77,46.99,46.77,46.87,42500.0,24.9734,25.0909,24.9734,25.0268,42500.0
2009-11-27 10:40:00,46.88,47.07,46.87,47.03,35300.0,25.0321,25.1336,25.0268,25.1122,35300.0
2009-11-27 10:50:00,47.03,47.2,46.99,47.0,19200.0,25.1122,25.203,25.0909,25.0962,19200.0
2009-11-27 11:00:00,46.99,47.29,46.97,47.21,12700.0,25.0909,25.251,25.0802,25.2083,12700.0
2009-11-27 11:10:00,47.22,47.24,47.1,47.14,23000.0,25.2137,25.2243,25.1496,25.171,23000.0
2009-11-27 11:20:00,47.13,47.23,47.1,47.2,17300.0,25.1656,25.219,25.1496,25.203,17300.0
2009-11-27 11:30:00,47.17,47.19,47.04,47.1,13400.0,25.187,25.1976,25.1176,25.1496,13400.0
2009-11-27 11:40:00,47.11,47.34,47.1,47.22,14600.0,25.1549,25.2777,25.1496,25.2137,14600.0
2009-11-27 11:50:00,47.23,47.29,47.1,47.14,18100.0,25.219,25.251,25.1496,25.171,18100.0
2009-11-27 12:00:00,47.15,47.18,46.97,47.07,17700.0,25.1763,25.1923,25.0802,25.1336,17700.0
2009-11-27 12:10:00,47.05,47.06,46.9,46.91,14200.0,25.1229,25.1282,25.0428,25.0481,14200.0
2009-11-27 12:20:00,46.89,47.03,46.89,47.03,23600.0,25.0375,25.1122,25.0375,25.1122,23600.0
2009-11-27 12:30:00,47.02,47.1,46.91,47.02,27100.0,25.1069,25.1496,25.0481,25.1069,27100.0
2009-11-27 12:40:00,47.02,47.18,46.98,47.04,20500.0,25.1069,25.1923,25.0855,25.1176,20500.0
2009-11-27 12:50:00,47.04,47.06,46.5,46.61,95500.0,25.1176,25.1282,24.8292,24.888,95500.0
2009-11-30 09:30:00,46.82,46.82,46.43,46.59,33200.0,25.0001,25.0001,24.7918,24.8773,33200.0
2009-11-30 09:40:00,46.57,46.65,46.43,46.59,24700.0,24.8666,24.9093,24.7918,24.8773,24700.0
2009-11-30 09:50:00,46.57,46.76,46.46,46.68,27700.0,24.8666,24.968,24.8079,24.9253,27700.0
2009-11-30 10:00:00,46.65,46.82,46.59,46.8,17400.0,24.9093,25.0001,24.8773,24.9894,17400.0
2009-11-30 10:10:00,46.82,46.94,46.74,46.87,18800.0,25.0001,25.0642,24.9574,25.0268,18800.0
2009-11-30 10:20:00,46.89,47.04,46.89,46.93,8800.0,25.0375,25.1176,25.0375,25.0588,8800.0
2009-11-30 10:30:00,46.99,46.99,46.86,46.94,12200.0,25.0909,25.0909,25.0214,25.0642,12200.0
2009-11-30 10:40:00,46.94,47.02,46.9,46.99,12400.0,25.0642,25.1069,25.0428,25.0909,12400.0
2009-11-30 10:50:00,47.0,47.1,46.95,47.05,18400.0,25.0962,25.1496,25.0695,25.1229,18400.0
2009-11-30 11:00:00,47.04,47.17,46.88,47.14,23600.0,25.1176,25.187,25.0321,25.171,23600.0
2009-11-30 11:10:00,47.17,47.29,47.08,47.29,34200.0,25.187,25.251,25.1389,25.251,34200.0
2009-11-30 11:20:00,47.31,47.31,47.19,47.22,25000.0,25.2617,25.2617,25.1976,25.2137,25000.0
2009-11-30 11:30:00,47.2,47.2,47.11,47.15,28200.0,25.203,25.203,25.1549,25.1763,28200.0
2009-11-30 11:40:00,47.17,47.35,47.14,47.32,20000.0,25.187,25.2831,25.171,25.2671,20000.0
2009-11-30 11:50:00,47.32,47.36,47.2,47.31,29300.0,25.2671,25.2884,25.203,25.2617,29300.0
2009-11-30 12:00:00,47.29,47.35,47.25,47.33,15800.0,25.251,25.2831,25.2297,25.2724,15800.0
2009-11-30 12:10:00,47.32,47.43,47.28,47.38,21800.0,25.2671,25.3258,25.2457,25.2991,21800.0
2009-11-30 12:20:00,47.38,47.49,47.38,47.41,14300.0,25.2991,25.3578,25.2991,25.3151,14300.0
2009-11-30 12:30:00,47.44,47.46,47.28,47.36,18400.0,25.3311,25.3418,25.2457,25.2884,18400.0
2009-11-30 12:40:00,47.36,47.37,47.24,47.28,11100.0,25.2884,25.2938,25.2243,25.2457,11100.0
2009-11-30 12:50:00,47.28,47.4,47.27,47.35,21300.0,25.2457,25.3098,25.2404,25.2831,21300.0
2009-11-30 13:00:00,47.35,47.41,47.28,47.36,21400.0,25.2831,25.3151,25.2457,25.2884,21400.0
2009-11-30 13:10:00,47.33,47.39,47.28,47.36,25300.0,25.2724,25.3044,25.2457,25.2884,25300.0
2009-11-30 13:20:00,47.36,47.51,47.33,47.49,21400.0,25.2884,25.3685,25.2724,25.3578,21400.0
2009-11-30 13:30:00,47.5,47.64,47.48,47.62,21400.0,25.3632,25.4379,25.3525,25.4273,21400.0
2009-11-30 13:40:00,47.58,47.58,47.35,47.43,27300.0,25.4059,25.4059,25.2831,25.3258,27300.0
2009-11-30 13:50:00,47.44,47.59,47.44,47.52,10800.0,25.3311,25.4112,25.3311,25.3739,10800.0
2009-11-30 14:00:00,47.52,47.59,47.52,47.53,27000.0,25.3739,25.4112,25.3739,25.3792,27000.0
2009-11-30 14:10:00,47.51,47.53,47.45,47.5,17300.0,25.3685,25.3792,25.3365,25.3632,17300.0
2009-11-30 14:20:00,47.46,47.53,47.43,47.53,14900.0,25.3418,25.3792,25.3258,25.3792,14900.0
2009-11-30 14:30:00,47.52,47.53,47.45,47.45,14000.0,25.3739,25.3792,25.3365,25.3365,14000.0
2009-11-30 14:40:00,47.43,47.44,47.38,47.42,9800.0,25.3258,25.3311,25.2991,25.3205,9800.0
2009-11-30 14:50:00,47.42,47.48,47.4,47.47,16400.0,25.3205,25.3525,25.3098,25.3472,16400.0
2009-11-30 15:00:00,47.48,47.61,47.44,47.61,27300.0,25.3525,25.4219,25.3311,25.4219,27300.0
2009-11-30 15:10:00,47.64,47.76,47.55,47.74,36500.0,25.4379,25.502,25.3899,25.4913,36500.0
2009-11-30 15:20:00,47.73,47.89,47.7,47.81,49200.0,25.486,25.5714,25.47,25.5287,49200.0
2009-11-30 15:30:00,47.81,48.14,47.8,48.14,45700.0,25.5287,25.7049,25.5234,25.7049,45700.0
2009-11-30 15:40:00,48.14,48.5,48.12,48.38,109500.0,25.7049,25.8971,25.6942,25.8331,109500.0
2009-11-30 15:50:00,48.37,48.8,48.23,48.65,276900.0,25.8277,26.0573,25.753,25.9772,276900.0
2009-12-01 09:30:00,48.91,49.24,48.76,48.93,37200.0,26.1161,26.2923,26.036,26.1267,37200.0
2009-12-01 09:40:00,48.99,49.05,48.75,48.83,18000.0,26.1588,26.1908,26.0306,26.0733,18000.0
2009-12-01 09:50:00,48.8,48.92,48.62,48.75,37800.0,26.0573,26.1214,25.9612,26.0306,37800.0
2009-12-01 10:00:00,48.77,48.83,48.6,48.65,20600.0,26.0413,26.0733,25.9505,25.9772,20600.0
2009-12-01 10:10:00,48.63,48.67,48.52,48.55,20200.0,25.9666,25.9879,25.9078,25.9238,20200.0
2009-12-01 10:20:00,48.54,48.6,48.44,48.59,36400.0,25.9185,25.9505,25.8651,25.9452,36400.0
2009-12-01 10:30:00,48.6,48.68,48.54,48.59,24800.0,25.9505,25.9933,25.9185,25.9452,24800.0
2009-12-01 10:40:00,48.58,48.64,48.5,48.53,42800.0,25.9399,25.9719,25.8971,25.9132,42800.0
2009-12-01 10:50:00,48.54,48.73,48.52,48.63,16800.0,25.9185,26.0199,25.9078,25.9666,16800.0
2009-12-01 11:00:00,48.65,48.8,48.65,48.78,25100.0,25.9772,26.0573,25.9772,26.0466,25100.0
2009-12-01 11:10:00,48.75,49.06,48.73,49.03,19600.0,26.0306,26.1962,26.0199,26.1801,19600.0
2009-12-01 11:20:00,49.08,49.13,48.9,48.93,16400.0,26.2068,26.2335,26.1107,26.1267,16400.0
2009-12-01 11:30:00,48.93,48.96,48.79,48.91,20000.0,26.1267,26.1428,26.052,26.1161,20000.0
2009-12-01 11:40:00,48.94,48.97,48.87,48.93,8900.0,26.1321,26.1481,26.0947,26.1267,8900.0
2009-12-01 11:50:00,48.91,48.96,48.87,48.94,7400.0,26.1161,26.1428,26.0947,26.1321,7400.0
2009-12-01 12:00:00,48.92,49.21,48.88,49.21,43100.0,26.1214,26.2763,26.1,26.2763,43100.0
2009-12-01 12:10:00,49.19,49.29,49.18,49.19,26400.0,26.2656,26.319,26.2602,26.2656,26400.0
2009-12-01 12:20:00,49.18,49.18,48.92,48.94,31500.0,26.2602,26.2602,26.1214,26.1321,31500.0
2009-12-01 12:30:00,48.94,49.04,48.89,48.91,19500.0,26.1321,26.1855,26.1054,26.1161,19500.0
2009-12-01 12:40:00,48.91,48.93,48.78,48.84,38700.0,26.1161,26.1267,26.0466,26.0787,38700.0
2009-12-01 12:50:00,48.81,48.86,48.66,48.67,46000.0,26.0627,26.0894,25.9826,25.9879,46000.0
2009-12-01 13:00:00,48.67,48.71,48.63,48.68,36800.0,25.9879,26.0093,25.9666,25.9933,36800.0
2009-12-01 13:10:00,48.68,48.77,48.65,48.73,71800.0,25.9933,26.0413,25.9772,26.0199,71800.0
2009-12-01 13:20:00,48.74,48.78,48.66,48.66,34000.0,26.0253,26.0466,25.9826,25.9826,34000.0
2009-12-01 13:30:00,48.7,48.79,48.7,48.74,23100.0,26.0039,26.052,26.0039,26.0253,23100.0
2009-12-01 13:40:00,48.74,48.76,48.67,48.71,26600.0,26.0253,26.036,25.9879,26.0093,26600.0
2009-12-01 13:50:00,48.71,48.74,48.65,48.66,22500.0,26.0093,26.0253,25.9772,25.9826,22500.0
2009-12-01 14:00:00,48.66,48.68,48.56,48.66,34000.0,25.9826,25.9933,25.9292,25.9826,34000.0
2009-12-01 14:10:00,48.67,48.67,48.61,48.61,90300.0,25.9879,25.9879,25.9559,25.9559,90300.0
2009-12-01 14:20:00,48.6,48.68,48.59,48.66,19400.0,25.9505,25.9933,25.9452,25.9826,19400.0
2009-12-01 14:30:00,48.65,48.69,48.63,48.65,19200.0,25.9772,25.9986,25.9666,25.9772,19200.0
2009-12-01 14:40:00,48.67,48.73,48.58,48.63,70600.0,25.9879,26.0199,25.9399,25.9666,70600.0
2009-12-01 14:50:00,48.65,48.65,48.47,48.53,18900.0,25.9772,25.9772,25.8811,25.9132,18900.0
2009-12-01 15:00:00,48.52,48.62,48.48,48.62,13500.0,25.9078,25.9612,25.8865,25.9612,13500.0
2009-12-01 15:10:00,48.62,48.76,48.62,48.73,13400.0,25.9612,26.036,25.9612,26.0199,13400.0
2009-12-01 15:20:00,48.74,48.76,48.65,48.74,46500.0,26.0253,26.036,25.9772,26.0253,46500.0
2009-12-01 15:30:00,48.74,48.75,48.5,48.61,36300.0,26.0253,26.0306,25.8971,25.9559,36300.0
2009-12-01 15:40:00,48.61,48.77,48.55,48.71,57800.0,25.9559,26.0413,25.9238,26.0093,57800.0
2009-12-01 15:50:00,48.71,48.82,48.63,48.79,101400.0,26.0093,26.068,25.9666,26.052,101400.0
2009-12-02 09:30:00,48.4,48.63,48.34,48.35,66300.0,25.8437,25.9666,25.8117,25.817,66300.0
2009-12-02 09:40:00,48.33,48.35,48.21,48.35,43500.0,25.8064,25.817,25.7423,25.817,43500.0
2009-12-02 09:50:00,48.33,48.5,48.32,48.39,29600.0,25.8064,25.8971,25.801,25.8384,29600.0
2009-12-02 10:00:00,48.4,48.5,48.35,48.49,78900.0,25.8437,25.8971,25.817,25.8918,78900.0
2009-12-02 10:10:00,48.5,48.7,48.45,48.7,48600.0,25.8971,26.0039,25.8704,26.0039,48600.0
2009-12-02 10:20:00,48.71,48.77,48.64,48.66,27600.0,26.0093,26.0413,25.9719,25.9826,27600.0
2009-12-02 10:30:00,48.63,48.75,48.54,48.74,24000.0,25.9666,26.0306,25.9185,26.0253,24000.0
2009-12-02 10:40:00,48.76,48.79,48.68,48.7,20600.0,26.036,26.052,25.9933,26.0039,20600.0
2009-12-02 10:50:00,48.68,48.71,48.61,48.69,22000.0,25.9933,26.0093,25.9559,25.9986,22000.0
2009-12-02 11:00:00,48.7,48.72,48.48,48.6,25200.0,26.0039,26.0146,25.8865,25.9505,25200.0
2009-12-02 11:10:00,48.58,48.6,48.37,48.4,21300.0,25.9399,25.9505,25.8277,25.8437,21300.0
2009-12-02 11:20:00,48.4,48.49,48.37,48.42,33600.0,25.8437,25.8918,25.8277,25.8544,33600.0
2009-12-02 11:30:00,48.43,48.61,48.39,48.55,13700.0,25.8598,25.9559,25.8384,25.9238,13700.0
2009-12-02 11:40:00,48.6,48.6,48.48,48.52,5400.0,25.9505,25.9505,25.8865,25.9078,5400.0
2009-12-02 11:50:00,48.51,48.53,48.49,48.53,473800.0,25.9025,25.9132,25.8918,25.9132,473800.0
2009-12-02 12:00:00,48.54,48.7,48.54,48.63,35900.0,25.9185,26.0039,25.9185,25.9666,35900.0
2009-12-02 12:10:00,48.66,48.69,48.47,48.54,21500.0,25.9826,25.9986,25.8811,25.9185,21500.0
2009-12-02 12:20:00,48.52,48.6,48.41,48.6,13800.0,25.9078,25.9505,25.8491,25.9505,13800.0
2009-12-02 12:30:00,48.58,48.61,48.43,48.53,28500.0,25.9399,25.9559,25.8598,25.9132,28500.0
2009-12-02 12:40:00,48.51,48.52,48.45,48.5,25200.0,25.9025,25.9078,25.8704,25.8971,25200.0
2009-12-02 12:50:00,48.51,48.51,48.4,48.43,22100.0,25.9025,25.9025,25.8437,25.8598,22100.0
2009-12-02 13:00:00,48.43,48.48,48.35,48.41,38600.0,25.8598,25.8865,25.817,25.8491,38600.0
2009-12-02 13:10:00,48.4,48.45,48.32,48.43,33300.0,25.8437,25.8704,25.801,25.8598,33300.0
2009-12-02 13:20:00,48.44,48.45,48.31,48.35,30000.0,25.8651,25.8704,25.7957,25.817,30000.0
2009-12-02 13:30:00,48.35,48.41,48.33,48.4,34800.0,25.817,25.8491,25.8064,25.8437,34800.0
2009-12-02 13:40:00,48.37,48.43,48.33,48.39,44300.0,25.8277,25.8598,25.8064,25.8384,44300.0
2009-12-02 13:50:00,48.39,48.42,48.29,48.36,34300.0,25.8384,25.8544,25.785,25.8224,34300.0
2009-12-02 14:00:00,48.36,48.45,48.29,48.45,25700.0,25.8224,25.8704,25.785,25.8704,25700.0
2009-12-02 14:10:00,48.42,48.47,48.29,48.35,22700.0,25.8544,25.8811,25.785,25.817,22700.0
2009-12-02 14:20:00,48.35,48.43,48.3,48.4,41900.0,25.817,25.8598,25.7903,25.8437,41900.0
2009-12-02 14:30:00,48.42,48.45,48.32,48.4,25400.0,25.8544,25.8704,25.801,25.8437,25400.0
2009-12-02 14:40:00,48.41,48.43,48.31,48.37,72900.0,25.8491,25.8598,25.7957,25.8277,72900.0
2009-12-02 14:50:00,48.38,48.42,48.35,48.37,44400.0,25.8331,25.8544,25.817,25.8277,44400.0
2009-12-02 15:00:00,48.37,48.63,48.37,48.51,60300.0,25.8277,25.9666,25.8277,25.9025,60300.0
2009-12-02 15:10:00,48.53,48.66,48.51,48.59,40300.0,25.9132,25.9826,25.9025,25.9452,40300.0
2009-12-02 15:20:00,48.6,48.69,48.55,48.62,30200.0,25.9505,25.9986,25.9238,25.9612,30200.0
2009-12-02 15:30:00,48.62,48.7,48.58,48.65,28000.0,25.9612,26.0039,25.9399,25.9772,28000.0
2009-12-02 15:40:00,48.65,48.89,48.65,48.87,127400.0,25.9772,26.1054,25.9772,26.0947,127400.0
2009-12-02 15:50:00,48.87,48.89,48.67,48.71,136100.0,26.0947,26.1054,25.9879,26.0093,136100.0
2009-12-03 09:30:00,49.0,49.0,48.86,48.95,15100.0,26.1641,26.1641,26.0894,26.1374,15100.0
2009-12-03 09:40:00,48.94,49.23,48.93,49.23,40200.0,26.1321,26.2869,26.1267,26.2869,40200.0
2009-12-03 09:50:00,49.23,49.35,49.1,49.25,26800.0,26.2869,26.351,26.2175,26.2976,26800.0
2009-12-03 10:00:00,49.24,49.25,49.0,49.16,27000.0,26.2923,26.2976,26.1641,26.2496,27000.0
2009-12-03 10:10:00,49.19,49.24,48.96,48.97,30900.0,26.2656,26.2923,26.1428,26.1481,30900.0
2009-12-03 10:20:00,48.98,49.14,48.92,49.14,16600.0,26.1534,26.2389,26.1214,26.2389,16600.0
2009-12-03 10:30:00,49.11,49.16,48.85,48.87,28700.0,26.2229,26.2496,26.084,26.0947,28700.0
2009-12-03 10:40:00,48.84,48.86,48.75,48.81,31800.0,26.0787,26.0894,26.0306,26.0627,31800.0
2009-12-03 10:50:00,48.8,48.88,48.77,48.86,42000.0,26.0573,26.1,26.0413,26.0894,42000.0
2009-12-03 11:00:00,48.86,49.0,48.8,48.96,40400.0,26.0894,26.1641,26.0573,26.1428,40400.0
2009-12-03 11:10:00,48.93,49.0,48.89,48.91,18600.0,26.1267,26.1641,26.1054,26.1161,18600.0
2009-12-03 11:20:00,48.92,49.03,48.88,48.89,28600.0,26.1214,26.1801,26.1,26.1054,28600.0
2009-12-03 11:30:00,48.87,49.06,48.86,48.98,14100.0,26.0947,26.1962,26.0894,26.1534,14100.0
2009-12-03 11:40:00,48.94,49.0,48.91,48.95,22600.0,26.1321,26.1641,26.1161,26.1374,22600.0
2009-12-03 11:50:00,48.98,49.08,48.97,49.07,15500.0,26.1534,26.2068,26.1481,26.2015,15500.0
2009-12-03 12:00:00,49.08,49.11,48.9,48.91,32700.0,26.2068,26.2229,26.1107,26.1161,32700.0
2009-12-03 12:10:00,48.93,48.95,48.84,48.92,14900.0,26.1267,26.1374,26.0787,26.1214,14900.0
2009-12-03 12:20:00,48.95,48.95,48.85,48.87,16100.0,26.1374,26.1374,26.084,26.0947,16100.0
2009-12-03 12:30:00,48.86,48.95,48.82,48.92,24200.0,26.0894,26.1374,26.068,26.1214,24200.0
2009-12-03 12:40:00,48.92,48.96,48.89,48.94,23100.0,26.1214,26.1428,26.1054,26.1321,23100.0
2009-12-03 12:50:00,48.93,48.98,48.92,48.95,16000.0,26.1267,26.1534,26.1214,26.1374,16000.0
2009-12-03 13:00:00,48.96,49.01,48.94,49.0,9400.0,26.1428,26.1695,26.1321,26.1641,9400.0
2009-12-03 13:10:00,49.0,49.12,48.92,49.09,25000.0,26.1641,26.2282,26.1214,26.2122,25000.0
2009-12-03 13:20:00,49.08,49.18,49.03,49.16,6600.0,26.2068,26.2602,26.1801,26.2496,6600.0
2009-12-03 13:30:00,49.18,49.34,49.17,49.3,11500.0,26.2602,26.3457,26.2549,26.3243,11500.0
2009-12-03 13:40:00,49.32,49.32,49.17,49.17,18800.0,26.335,26.335,26.2549,26.2549,18800.0
2009-12-03 13:50:00,49.18,49.2,49.14,49.19,15900.0,26.2602,26.2709,26.2389,26.2656,15900.0
2009-12-03 14:00:00,49.17,49.21,49.0,49.02,15100.0,26.2549,26.2763,26.1641,26.1748,15100.0
2009-12-03 14:10:00,49.02,49.04,48.88,48.88,9700.0,26.1748,26.1855,26.1,26.1,9700.0
2009-12-03 14:20:00,48.87,48.94,48.76,48.76,496300.0,26.0947,26.1321,26.036,26.036,496300.0
2009-12-03 14:30:00,48.77,48.78,48.61,48.65,24800.0,26.0413,26.0466,25.9559,25.9772,24800.0
2009-12-03 14:40:00,48.66,48.76,48.66,48.69,13700.0,25.9826,26.036,25.9826,25.9986,13700.0
2009-12-03 14:50:00,48.69,48.69,48.36,48.37,22000.0,25.9986,25.9986,25.8224,25.8277,22000.0
2009-12-03 15:00:00,48.36,48.48,48.36,48.47,24200.0,25.8224,25.8865,25.8224,25.8811,24200.0
2009-12-03 15:10:00,48.46,48.49,48.35,48.44,12800.0,25.8758,25.8918,25.817,25.8651,12800.0
2009-12-03 15:20:00,48.45,48.48,48.26,48.31,20300.0,25.8704,25.8865,25.769,25.7957,20300.0
2009-12-03 15:30:00,48.34,48.37,48.24,48.27,39900.0,25.8117,25.8277,25.7583,25.7743,39900.0
2009-12-03 15:40:00,48.25,48.25,48.0,48.04,47700.0,25.7636,25.7636,25.6302,25.6515,47700.0
2009-12-03 15:50:00,48.05,48.08,47.8,48.0,84000.0,25.6569,25.6729,25.5234,25.6302,84000.0
2009-12-04 09:30:00,48.65,49.29,48.26,49.16,35200.0,25.9772,26.319,25.769,26.2496,35200.0
2009-12-04 09:40:00,49.19,49.68,49.19,49.5,35800.0,26.2656,26.5272,26.2656,26.4311,35800.0
2009-12-04 09:50:00,49.56,49.6,49.2,49.23,15800.0,26.4631,26.4845,26.2709,26.2869,15800.0
2009-12-04 10:00:00,49.24,49.44,49.04,49.14,32100.0,26.2923,26.3991,26.1855,26.2389,32100.0
2009-12-04 10:10:00,49.15,49.23,48.91,49.23,48800.0,26.2442,26.2869,26.1161,26.2869,48800.0
2009-12-04 10:20:00,49.24,49.31,49.11,49.22,17900.0,26.2923,26.3296,26.2229,26.2816,17900.0
2009-12-04 10:30:00,49.21,49.53,49.09,49.51,22800.0,26.2763,26.4471,26.2122,26.4364,22800.0
2009-12-04 10:40:00,49.48,49.65,49.4,49.56,18900.0,26.4204,26.5112,26.3777,26.4631,18900.0
2009-12-04 10:50:00,49.55,49.6,49.35,49.44,25200.0,26.4578,26.4845,26.351,26.3991,25200.0
2009-12-04 11:00:00,49.39,49.5,49.27,49.35,33100.0,26.3724,26.4311,26.3083,26.351,33100.0
2009-12-04 11:10:00,49.37,49.44,49.26,49.28,35800.0,26.3617,26.3991,26.3029,26.3136,35800.0
2009-12-04 11:20:00,49.28,49.34,49.07,49.13,47000.0,26.3136,26.3457,26.2015,26.2335,47000.0
2009-12-04 11:30:00,49.1,49.25,49.02,49.1,42800.0,26.2175,26.2976,26.1748,26.2175,42800.0
2009-12-04 11:40:00,49.06,49.13,48.68,48.78,44900.0,26.1962,26.2335,25.9933,26.0466,44900.0
2009-12-04 11:50:00,48.82,49.1,48.77,49.08,18700.0,26.068,26.2175,26.0413,26.2068,18700.0
2009-12-04 12:00:00,49.02,49.1,48.93,49.09,33800.0,26.1748,26.2175,26.1267,26.2122,33800.0
2009-12-04 12:10:00,49.1,49.2,48.98,49.01,20300.0,26.2175,26.2709,26.1534,26.1695,20300.0
2009-12-04 12:20:00,49.03,49.03,48.91,48.95,24600.0,26.1801,26.1801,26.1161,26.1374,24600.0
2009-12-04 12:30:00,48.97,49.2,48.93,49.2,20300.0,26.1481,26.2709,26.1267,26.2709,20300.0
2009-12-04 12:40:00,49.13,49.28,49.07,49.14,25200.0,26.2335,26.3136,26.2015,26.2389,25200.0
2009-12-04 12:50:00,49.15,49.28,49.11,49.17,30100.0,26.2442,26.3136,26.2229,26.2549,30100.0
2009-12-04 13:00:00,49.17,49.22,49.0,49.02,60700.0,26.2549,26.2816,26.1641,26.1748,60700.0
2009-12-04 13:10:00,49.04,49.28,49.01,49.26,19500.0,26.1855,26.3136,26.1695,26.3029,19500.0
2009-12-04 13:20:00,49.25,49.25,48.95,48.95,14600.0,26.2976,26.2976,26.1374,26.1374,14600.0
2009-12-04 13:30:00,48.95,49.02,48.74,48.8,15700.0,26.1374,26.1748,26.0253,26.0573,15700.0
2009-12-04 13:40:00,48.84,49.06,48.82,49.0,15400.0,26.0787,26.1962,26.068,26.1641,15400.0
2009-12-04 13:50:00,49.01,49.07,48.89,48.92,24200.0,26.1695,26.2015,26.1054,26.1214,24200.0
2009-12-04 14:00:00,48.91,48.98,48.86,48.87,17000.0,26.1161,26.1534,26.0894,26.0947,17000.0
2009-12-04 14:10:00,48.89,49.03,48.88,48.95,22300.0,26.1054,26.1801,26.1,26.1374,22300.0
2009-12-04 14:20:00,48.95,48.99,48.95,48.98,18800.0,26.1374,26.1588,26.1374,26.1534,18800.0
2009-12-04 14:30:00,49.0,49.33,48.95,49.21,25500.0,26.1641,26.3403,26.1374,26.2763,25500.0
2009-12-04 14:40:00,49.26,49.36,49.18,49.22,25900.0,26.3029,26.3563,26.2602,26.2816,25900.0
2009-12-04 14:50:00,49.2,49.47,49.2,49.45,41300.0,26.2709,26.4151,26.2709,26.4044,41300.0
2009-12-04 15:00:00,49.43,49.5,49.28,49.48,47600.0,26.3937,26.4311,26.3136,26.4204,47600.0
2009-12-04 15:10:00,49.47,49.54,49.43,49.54,36900.0,26.4151,26.4525,26.3937,26.4525,36900.0
2009-12-04 15:20:00,49.5,49.76,49.5,49.69,38300.0,26.4311,26.5699,26.4311,26.5326,38300.0
2009-12-04 15:30:00,49.66,49.82,49.6,49.64,34300.0,26.5165,26.602,26.4845,26.5059,34300.0
2009-12-04 15:40:00,49.65,49.94,49.52,49.85,87400.0,26.5112,26.666,26.4418,26.618,87400.0
2009-12-04 15:50:00,49.88,50.0,49.81,49.95,101600.0,26.634,26.6981,26.5966,26.6714,101600.0
2009-12-07 09:30:00,49.53,49.7,49.27,49.37,22800.0,26.4471,26.5379,26.3083,26.3617,22800.0
2009-12-07 09:40:00,49.4,49.49,49.35,49.49,53600.0,26.3777,26.4258,26.351,26.4258,53600.0
2009-12-07 09:50:00,49.51,49.52,49.41,49.52,31700.0,26.4364,26.4418,26.383,26.4418,31700.0
2009-12-07 10:00:00,49.51,49.52,49.35,49.42,61200.0,26.4364,26.4418,26.351,26.3884,61200.0
2009-12-07 10:10:00,49.42,49.44,49.36,49.4,47000.0,26.3884,26.3991,26.3563,26.3777,47000.0
2009-12-07 10:20:00,49.4,49.43,49.35,49.4,43000.0,26.3777,26.3937,26.351,26.3777,43000.0
2009-12-07 10:30:00,49.4,49.51,49.37,49.44,40500.0,26.3777,26.4364,26.3617,26.3991,40500.0
2009-12-07 10:40:00,49.45,49.45,49.35,49.38,38200.0,26.4044,26.4044,26.351,26.367,38200.0
2009-12-07 10:50:00,49.38,49.44,49.37,49.39,37300.0,26.367,26.3991,26.3617,26.3724,37300.0
2009-12-07 11:00:00,49.41,49.43,49.39,49.4,30100.0,26.383,26.3937,26.3724,26.3777,30100.0
2009-12-07 11:10:00,49.38,49.47,49.36,49.47,93300.0,26.367,26.4151,26.3563,26.4151,93300.0
2009-12-07 11:20:00,49.43,49.5,49.41,49.43,22700.0,26.3937,26.4311,26.383,26.3937,22700.0
2009-12-07 11:30:00,49.44,49.59,49.41,49.5,48000.0,26.3991,26.4792,26.383,26.4311,48000.0
2009-12-07 11:40:00,49.53,49.53,49.46,49.5,16900.0,26.4471,26.4471,26.4097,26.4311,16900.0
2009-12-07 11:50:00,49.52,49.57,49.49,49.51,21600.0,26.4418,26.4685,26.4258,26.4364,21600.0
2009-12-07 12:00:00,49.51,49.56,49.45,49.45,16000.0,26.4364,26.4631,26.4044,26.4044,16000.0
2009-12-07 12:10:00,49.45,49.45,49.38,49.43,12100.0,26.4044,26.4044,26.367,26.3937,12100.0
2009-12-07 12:20:00,49.42,49.43,49.39,49.4,16800.0,26.3884,26.3937,26.3724,26.3777,16800.0
2009-12-07 12:30:00,49.4,49.56,49.38,49.48,43100.0,26.3777,26.4631,26.367,26.4204,43100.0
2009-12-07 12:40:00,49.47,49.53,49.4,49.45,18700.0,26.4151,26.4471,26.3777,26.4044,18700.0
2009-12-07 12:50:00,49.45,49.49,49.41,49.44,28300.0,26.4044,26.4258,26.383,26.3991,28300.0
2009-12-07 13:00:00,49.43,49.45,49.39,49.4,17300.0,26.3937,26.4044,26.3724,26.3777,17300.0
2009-12-07 13:10:00,49.4,49.46,49.39,49.41,26700.0,26.3777,26.4097,26.3724,26.383,26700.0
2009-12-07 13:20:00,49.41,49.44,49.28,49.28,34300.0,26.383,26.3991,26.3136,26.3136,34300.0
2009-12-07 13:30:00,49.32,49.32,49.09,49.14,23100.0,26.335,26.335,26.2122,26.2389,23100.0
2009-12-07 13:40:00,49.13,49.13,48.96,48.99,28600.0,26.2335,26.2335,26.1428,26.1588,28600.0
2009-12-07 13:50:00,48.97,48.98,48.6,48.63,41900.0,26.1481,26.1534,25.9505,25.9666,41900.0
2009-12-07 14:00:00,48.6,48.66,48.46,48.46,17200.0,25.9505,25.9826,25.8758,25.8758,17200.0
2009-12-07 14:10:00,48.47,48.48,48.38,48.42,19300.0,25.8811,25.8865,25.8331,25.8544,19300.0
2009-12-07 14:20:00,48.41,48.45,48.22,48.3,25000.0,25.8491,25.8704,25.7476,25.7903,25000.0
2009-12-07 14:30:00,48.28,48.28,48.02,48.08,41000.0,25.7797,25.7797,25.6408,25.6729,41000.0
2009-12-07 14:40:00,48.09,48.16,47.98,47.98,27900.0,25.6782,25.7156,25.6195,25.6195,27900.0
2009-12-07 14:50:00,47.97,48.09,47.94,48.02,31900.0,25.6141,25.6782,25.5981,25.6408,31900.0
2009-12-07 15:00:00,48.04,48.2,47.99,48.18,25200.0,25.6515,25.737,25.6248,25.7263,25200.0
2009-12-07 15:10:00,48.24,48.48,48.24,48.34,35400.0,25.7583,25.8865,25.7583,25.8117,35400.0
2009-12-07 15:20:00,48.37,48.39,48.25,48.25,16500.0,25.8277,25.8384,25.7636,25.7636,16500.0
2009-12-07 15:30:00,48.25,48.4,48.16,48.26,27700.0,25.7636,25.8437,25.7156,25.769,27700.0
2009-12-07 15:40:00,48.27,48.73,48.27,48.49,61200.0,25.7743,26.0199,25.7743,25.8918,61200.0
2009-12-07 15:50:00,48.49,48.53,48.32,48.35,98400.0,25.8918,25.9132,25.801,25.817,98400.0
2009-12-08 09:30:00,48.05,48.24,47.83,48.14,39800.0,25.6569,25.7583,25.5394,25.7049,39800.0
2009-12-08 09:40:00,48.17,48.49,47.99,48.47,22400.0,25.7209,25.8918,25.6248,25.8811,22400.0
2009-12-08 09:50:00,48.48,48.51,48.27,48.4,44400.0,25.8865,25.9025,25.7743,25.8437,44400.0
2009-12-08 10:00:00,48.39,48.6,48.33,48.38,44900.0,25.8384,25.9505,25.8064,25.8331,44900.0
2009-12-08 10:10:00,48.37,48.61,48.37,48.61,54000.0,25.8277,25.9559,25.8277,25.9559,54000.0
2009-12-08 10:20:00,48.61,48.81,48.59,48.6,62400.0,25.9559,26.0627,25.9452,25.9505,62400.0
2009-12-08 10:30:00,48.6,48.66,48.37,48.39,40600.0,25.9505,25.9826,25.8277,25.8384,40600.0
2009-12-08 10:40:00,48.39,48.4,48.18,48.21,28900.0,25.8384,25.8437,25.7263,25.7423,28900.0
2009-12-08 10:50:00,48.2,48.25,48.08,48.15,63400.0,25.737,25.7636,25.6729,25.7103,63400.0
2009-12-08 11:00:00,48.15,48.34,48.1,48.34,36200.0,25.7103,25.8117,25.6836,25.8117,36200.0
2009-12-08 11:10:00,48.32,48.4,48.22,48.23,19400.0,25.801,25.8437,25.7476,25.753,19400.0
2009-12-08 11:20:00,48.23,48.3,48.18,48.26,18400.0,25.753,25.7903,25.7263,25.769,18400.0
2009-12-08 11:30:00,48.23,48.35,48.18,48.24,18000.0,25.753,25.817,25.7263,25.7583,18000.0
2009-12-08 11:40:00,48.24,48.36,48.2,48.28,31200.0,25.7583,25.8224,25.737,25.7797,31200.0
2009-12-08 11:50:00,48.29,48.3,48.11,48.27,47000.0,25.785,25.7903,25.6889,25.7743,47000.0
2009-12-08 12:00:00,48.27,48.41,48.2,48.34,26300.0,25.7743,25.8491,25.737,25.8117,26300.0
2009-12-08 12:10:00,48.34,48.41,48.25,48.25,16100.0,25.8117,25.8491,25.7636,25.7636,16100.0
2009-12-08 12:20:00,48.24,48.3,48.2,48.2,16700.0,25.7583,25.7903,25.737,25.737,16700.0
2009-12-08 12:30:00,48.21,48.22,48.06,48.14,32600.0,25.7423,25.7476,25.6622,25.7049,32600.0
2009-12-08 12:40:00,48.14,48.3,48.14,48.3,15600.0,25.7049,25.7903,25.7049,25.7903,15600.0
2009-12-08 12:50:00,48.3,48.36,48.2,48.36,16800.0,25.7903,25.8224,25.737,25.8224,16800.0
2009-12-08 13:00:00,48.33,48.43,48.31,48.4,47500.0,25.8064,25.8598,25.7957,25.8437,47500.0
2009-12-08 13:10:00,48.4,48.4,48.28,48.36,11500.0,25.8437,25.8437,25.7797,25.8224,11500.0
2009-12-08 13:20:00,48.38,48.41,48.32,48.32,12400.0,25.8331,25.8491,25.801,25.801,12400.0
2009-12-08 13:30:00,48.33,48.37,48.28,48.29,7900.0,25.8064,25.8277,25.7797,25.785,7900.0
2009-12-08 13:40:00,48.3,48.41,48.3,48.34,37000.0,25.7903,25.8491,25.7903,25.8117,37000.0
2009-12-08 13:50:00,48.37,48.41,48.33,48.4,11200.0,25.8277,25.8491,25.8064,25.8437,11200.0
2009-12-08 14:00:00,48.39,48.51,48.38,48.44,29400.0,25.8384,25.9025,25.8331,25.8651,29400.0
2009-12-08 14:10:00,48.45,48.46,48.35,48.4,30300.0,25.8704,25.8758,25.817,25.8437,30300.0
2009-12-08 14:20:00,48.44,48.45,48.33,48.44,25300.0,25.8651,25.8704,25.8064,25.8651,25300.0
2009-12-08 14:30:00,48.4,48.42,48.34,48.39,10600.0,25.8437,25.8544,25.8117,25.8384,10600.0
2009-12-08 14:40:00,48.39,48.39,48.28,48.28,8100.0,25.8384,25.8384,25.7797,25.7797,8100.0
2009-12-08 14:50:00,48.26,48.28,48.02,48.1,16500.0,25.769,25.7797,25.6408,25.6836,16500.0
2009-12-08 15:00:00,48.13,48.23,48.1,48.22,9100.0,25.6996,25.753,25.6836,25.7476,9100.0
2009-12-08 15:10:00,48.22,48.3,48.21,48.28,22900.0,25.7476,25.7903,25.7423,25.7797,22900.0
2009-12-08 15:20:00,48.29,48.33,48.23,48.24,19300.0,25.785,25.8064,25.753,25.7583,19300.0
2009-12-08 15:30:00,48.23,48.3,48.06,48.08,21500.0,25.753,25.7903,25.6622,25.6729,21500.0
2009-12-08 15:40:00,48.07,48.21,48.07,48.21,24200.0,25.6675,25.7423,25.6675,25.7423,24200.0
2009-12-08 15:50:00,48.21,48.25,48.11,48.17,62000.0,25.7423,25.7636,25.6889,25.7209,62000.0
2009-12-09 09:30:00,48.49,48.6,48.24,48.49,19100.0,25.8918,25.9505,25.7583,25.8918,19100.0
2009-12-09 09:40:00,48.46,48.57,48.25,48.3,19300.0,25.8758,25.9345,25.7636,25.7903,19300.0
2009-12-09 09:50:00,48.33,48.39,48.27,48.34,8900.0,25.8064,25.8384,25.7743,25.8117,8900.0
2009-12-09 10:00:00,48.35,48.41,48.28,48.28,7200.0,25.817,25.8491,25.7797,25.7797,7200.0
2009-12-09 10:10:00,48.27,48.37,48.27,48.35,9800.0,25.7743,25.8277,25.7743,25.817,9800.0
2009-12-09 10:20:00,48.35,48.35,48.24,48.24,24600.0,25.817,25.817,25.7583,25.7583,24600.0
2009-12-09 10:30:00,48.23,48.35,48.19,48.28,9900.0,25.753,25.817,25.7316,25.7797,9900.0
2009-12-09 10:40:00,48.32,48.46,48.3,48.35,36200.0,25.801,25.8758,25.7903,25.817,36200.0
2009-12-09 10:50:00,48.34,48.36,48.25,48.27,9200.0,25.8117,25.8224,25.7636,25.7743,9200.0
2009-12-09 11:00:00,48.27,48.28,48.21,48.26,17300.0,25.7743,25.7797,25.7423,25.769,17300.0
2009-12-09 11:10:00,48.24,48.29,48.18,48.18,8600.0,25.7583,25.785,25.7263,25.7263,8600.0
2009-12-09 11:20:00,48.2,48.25,48.12,48.15,8500.0,25.737,25.7636,25.6942,25.7103,8500.0
2009-12-09 11:30:00,48.12,48.17,48.11,48.14,18400.0,25.6942,25.7209,25.6889,25.7049,18400.0
2009-12-09 11:40:00,48.13,48.23,48.13,48.19,20300.0,25.6996,25.753,25.6996,25.7316,20300.0
2009-12-09 11:50:00,48.18,48.19,48.12,48.18,12700.0,25.7263,25.7316,25.6942,25.7263,12700.0
2009-12-09 12:00:00,48.17,48.18,48.1,48.14,16900.0,25.7209,25.7263,25.6836,25.7049,16900.0
2009-12-09 12:10:00,48.15,48.15,47.97,47.97,7800.0,25.7103,25.7103,25.6141,25.6141,7800.0
2009-12-09 12:20:00,48.01,48.06,47.95,48.06,13500.0,25.6355,25.6622,25.6035,25.6622,13500.0
2009-12-09 12:30:00,48.04,48.09,48.01,48.01,12400.0,25.6515,25.6782,25.6355,25.6355,12400.0
2009-12-09 12:40:00,48.01,48.05,47.96,48.02,14600.0,25.6355,25.6569,25.6088,25.6408,14600.0
2009-12-09 12:50:00,48.02,48.14,48.0,48.11,15300.0,25.6408,25.7049,25.6302,25.6889,15300.0
2009-12-09 13:00:00,48.12,48.21,48.05,48.21,19200.0,25.6942,25.7423,25.6569,25.7423,19200.0
2009-12-09 13:10:00,48.22,48.26,48.19,48.19,1400.0,25.7476,25.769,25.7316,25.7316,1400.0
2009-12-09 13:20:00,48.19,48.19,48.07,48.1,7900.0,25.7316,25.7316,25.6675,25.6836,7900.0
2009-12-09 13:30:00,48.07,48.12,47.98,48.05,11600.0,25.6675,25.6942,25.6195,25.6569,11600.0
2009-12-09 13:40:00,48.06,48.06,47.95,48.0,12100.0,25.6622,25.6622,25.6035,25.6302,12100.0
2009-12-09 13:50:00,48.0,48.05,47.97,47.97,19900.0,25.6302,25.6569,25.6141,25.6141,19900.0
2009-12-09 14:00:00,47.98,48.06,47.97,47.98,29200.0,25.6195,25.6622,25.6141,25.6195,29200.0
2009-12-09 14:10:00,47.99,48.16,47.98,48.16,13600.0,25.6248,25.7156,25.6195,25.7156,13600.0
2009-12-09 14:20:00,48.17,48.17,47.96,47.99,9400.0,25.7209,25.7209,25.6088,25.6248,9400.0
2009-12-09 14:30:00,48.0,48.13,47.97,48.11,10800.0,25.6302,25.6996,25.6141,25.6889,10800.0
2009-12-09 14:40:00,48.1,48.17,48.08,48.17,5400.0,25.6836,25.7209,25.6729,25.7209,5400.0
2009-12-09 14:50:00,48.17,48.32,48.16,48.25,10900.0,25.7209,25.801,25.7156,25.7636,10900.0
2009-12-09 15:00:00,48.24,48.5,48.24,48.42,19000.0,25.7583,25.8971,25.7583,25.8544,19000.0
2009-12-09 15:10:00,48.43,48.49,48.38,48.48,24300.0,25.8598,25.8918,25.8331,25.8865,24300.0
2009-12-09 15:20:00,48.46,48.5,48.3,48.3,15800.0,25.8758,25.8971,25.7903,25.7903,15800.0
2009-12-09 15:30:00,48.3,48.3,48.14,48.14,17800.0,25.7903,25.7903,25.7049,25.7049,17800.0
2009-12-09 15:40:00,48.11,48.15,47.91,47.94,45700.0,25.6889,25.7103,25.5821,25.5981,45700.0
2009-12-09 15:50:00,47.95,48.0,47.82,47.99,66300.0,25.6035,25.6302,25.534,25.6248,66300.0
2009-12-10 09:30:00,48.03,48.19,47.99,48.0,27000.0,25.6462,25.7316,25.6248,25.6302,27000.0
2009-12-10 09:40:00,48.0,48.15,47.86,47.91,20300.0,25.6302,25.7103,25.5554,25.5821,20300.0
2009-12-10 09:50:00,47.93,47.93,47.52,47.63,28600.0,25.5928,25.5928,25.3739,25.4326,28600.0
2009-12-10 10:00:00,47.6,47.8,47.5,47.8,17100.0,25.4166,25.5234,25.3632,25.5234,17100.0
2009-12-10 10:10:00,47.81,47.86,47.73,47.86,16500.0,25.5287,25.5554,25.486,25.5554,16500.0
2009-12-10 10:20:00,47.84,47.87,47.74,47.87,12500.0,25.5447,25.5607,25.4913,25.5607,12500.0
2009-12-10 10:30:00,47.87,47.97,47.86,47.97,15400.0,25.5607,25.6141,25.5554,25.6141,15400.0
2009-12-10 10:40:00,47.97,48.03,47.88,47.98,9900.0,25.6141,25.6462,25.5661,25.6195,9900.0
2009-12-10 10:50:00,47.97,48.0,47.95,48.0,18800.0,25.6141,25.6302,25.6035,25.6302,18800.0
2009-12-10 11:00:00,47.99,48.03,47.92,48.01,15800.0,25.6248,25.6462,25.5874,25.6355,15800.0
2009-12-10 11:10:00,48.0,48.06,47.99,48.03,8000.0,25.6302,25.6622,25.6248,25.6462,8000.0
2009-12-10 11:20:00,48.02,48.04,47.97,48.01,11600.0,25.6408,25.6515,25.6141,25.6355,11600.0
2009-12-10 11:30:00,48.02,48.03,47.97,48.03,8200.0,25.6408,25.6462,25.6141,25.6462,8200.0
2009-12-10 11:40:00,48.02,48.03,47.94,47.97,5800.0,25.6408,25.6462,25.5981,25.6141,5800.0
2009-12-10 11:50:00,47.97,47.98,47.93,47.98,3500.0,25.6141,25.6195,25.5928,25.6195,3500.0
2009-12-10 12:00:00,47.99,48.04,47.91,47.97,8200.0,25.6248,25.6515,25.5821,25.6141,8200.0
2009-12-10 12:10:00,47.96,47.99,47.92,47.97,6700.0,25.6088,25.6248,25.5874,25.6141,6700.0
2009-12-10 12:20:00,47.98,47.98,47.9,47.98,4900.0,25.6195,25.6195,25.5768,25.6195,4900.0
2009-12-10 12:30:00,47.98,48.08,47.98,48.08,4300.0,25.6195,25.6729,25.6195,25.6729,4300.0
2009-12-10 12:40:00,48.07,48.08,48.01,48.01,8000.0,25.6675,25.6729,25.6355,25.6355,8000.0
2009-12-10 12:50:00,48.01,48.06,47.98,48.02,8000.0,25.6355,25.6622,25.6195,25.6408,8000.0
2009-12-10 13:00:00,48.0,48.01,47.87,47.88,7400.0,25.6302,25.6355,25.5607,25.5661,7400.0
2009-12-10 13:10:00,47.9,47.9,47.85,47.86,8600.0,25.5768,25.5768,25.5501,25.5554,8600.0
2009-12-10 13:20:00,47.85,47.85,47.8,47.81,6400.0,25.5501,25.5501,25.5234,25.5287,6400.0
2009-12-10 13:30:00,47.8,47.9,47.8,47.9,5900.0,25.5234,25.5768,25.5234,25.5768,5900.0
2009-12-10 13:40:00,47.91,48.01,47.88,48.01,14600.0,25.5821,25.6355,25.5661,25.6355,14600.0
2009-12-10 13:50:00,48.01,48.03,47.96,48.02,16400.0,25.6355,25.6462,25.6088,25.6408,16400.0
2009-12-10 14:00:00,48.01,48.02,47.99,48.02,10500.0,25.6355,25.6408,25.6248,25.6408,10500.0
2009-12-10 14:10:00,48.01,48.03,47.99,48.03,7900.0,25.6355,25.6462,25.6248,25.6462,7900.0
2009-12-10 14:20:00,48.03,48.07,48.0,48.06,7500.0,25.6462,25.6675,25.6302,25.6622,7500.0
2009-12-10 14:30:00,48.07,48.1,48.03,48.03,10500.0,25.6675,25.6836,25.6462,25.6462,10500.0
2009-12-10 14:40:00,48.03,48.04,48.01,48.03,14800.0,25.6462,25.6515,25.6355,25.6462,14800.0
2009-12-10 14:50:00,48.03,48.04,47.99,48.03,24900.0,25.6462,25.6515,25.6248,25.6462,24900.0
2009-12-10 15:00:00,48.02,48.04,47.99,48.0,26400.0,25.6408,25.6515,25.6248,25.6302,26400.0
2009-12-10 15:10:00,48.01,48.04,47.99,48.03,14800.0,25.6355,25.6515,25.6248,25.6462,14800.0
2009-12-10 15:20:00,48.03,48.03,47.96,47.97,31800.0,25.6462,25.6462,25.6088,25.6141,31800.0
2009-12-10 15:30:00,47.97,48.03,47.9,48.03,33700.0,25.6141,25.6462,25.5768,25.6462,33700.0
2009-12-10 15:40:00,48.05,48.15,47.99,48.15,26900.0,25.6569,25.7103,25.6248,25.7103,26900.0
2009-12-10 15:50:00,48.15,48.15,47.99,48.11,74300.0,25.7103,25.7103,25.6248,25.6889,74300.0
2009-12-11 09:30:00,48.02,48.02,47.63,47.68,25800.0,25.8802,25.8802,25.67,25.697,25800.0
2009-12-11 09:40:00,47.69,47.71,47.42,47.44,16300.0,25.7024,25.7131,25.5569,25.5676,16300.0
2009-12-11 09:50:00,47.42,47.71,47.37,47.52,17100.0,25.5569,25.7131,25.5299,25.6107,17100.0
2009-12-11 10:00:00,47.52,47.53,47.43,47.53,74700.0,25.6107,25.6161,25.5622,25.6161,74700.0
2009-12-11 10:10:00,47.54,47.68,47.54,47.68,11100.0,25.6215,25.697,25.6215,25.697,11100.0
2009-12-11 10:20:00,47.67,47.9,47.67,47.87,19200.0,25.6916,25.8155,25.6916,25.7994,19200.0
2009-12-11 10:30:00,47.85,47.88,47.79,47.85,18200.0,25.7886,25.8048,25.7563,25.7886,18200.0
2009-12-11 10:40:00,47.86,47.89,47.82,47.83,11600.0,25.794,25.8102,25.7724,25.7778,11600.0
2009-12-11 10:50:00,47.83,47.87,47.83,47.85,10900.0,25.7778,25.7994,25.7778,25.7886,10900.0
2009-12-11 11:00:00,47.85,47.87,47.78,47.79,31400.0,25.7886,25.7994,25.7509,25.7563,31400.0
2009-12-11 11:10:00,47.8,47.87,47.79,47.82,17200.0,25.7617,25.7994,25.7563,25.7724,17200.0
2009-12-11 11:20:00,47.82,47.83,47.64,47.65,15300.0,25.7724,25.7778,25.6754,25.6808,15300.0
2009-12-11 11:30:00,47.66,47.75,47.65,47.66,15000.0,25.6862,25.7347,25.6808,25.6862,15000.0
2009-12-11 11:40:00,47.64,47.69,47.6,47.69,11900.0,25.6754,25.7024,25.6539,25.7024,11900.0
2009-12-11 11:50:00,47.69,47.73,47.63,47.73,11900.0,25.7024,25.7239,25.67,25.7239,11900.0
2009-12-11 12:00:00,47.76,47.87,47.75,47.86,11600.0,25.7401,25.7994,25.7347,25.794,11600.0
2009-12-11 12:10:00,47.87,47.87,47.79,47.81,27100.0,25.7994,25.7994,25.7563,25.767,27100.0
2009-12-11 12:20:00,47.8,47.83,47.78,47.8,10400.0,25.7617,25.7778,25.7509,25.7617,10400.0
2009-12-11 12:30:00,47.8,47.84,47.77,47.81,10600.0,25.7617,25.7832,25.7455,25.767,10600.0
2009-12-11 12:40:00,47.82,47.82,47.7,47.73,11300.0,25.7724,25.7724,25.7078,25.7239,11300.0
2009-12-11 12:50:00,47.73,47.74,47.7,47.71,13200.0,25.7239,25.7293,25.7078,25.7131,13200.0
2009-12-11 13:00:00,47.71,47.72,47.64,47.68,9600.0,25.7131,25.7185,25.6754,25.697,9600.0
2009-12-11 13:10:00,47.69,47.7,47.66,47.69,11100.0,25.7024,25.7078,25.6862,25.7024,11100.0
2009-12-11 13:20:00,47.68,47.71,47.65,47.7,15400.0,25.697,25.7131,25.6808,25.7078,15400.0
2009-12-11 13:30:00,47.7,47.74,47.65,47.71,38700.0,25.7078,25.7293,25.6808,25.7131,38700.0
2009-12-11 13:40:00,47.69,47.71,47.67,47.71,7700.0,25.7024,25.7131,25.6916,25.7131,7700.0
2009-12-11 13:50:00,47.71,47.75,47.7,47.74,26300.0,25.7131,25.7347,25.7078,25.7293,26300.0
2009-12-11 14:00:00,47.74,47.74,47.7,47.73,17100.0,25.7293,25.7293,25.7078,25.7239,17100.0
2009-12-11 14:10:00,47.73,47.73,47.69,47.72,9900.0,25.7239,25.7239,25.7024,25.7185,9900.0
2009-12-11 14:20:00,47.73,47.73,47.65,47.65,30700.0,25.7239,25.7239,25.6808,25.6808,30700.0
2009-12-11 14:30:00,47.65,47.65,47.58,47.59,19400.0,25.6808,25.6808,25.6431,25.6485,19400.0
2009-12-11 14:40:00,47.59,47.75,47.57,47.74,16600.0,25.6485,25.7347,25.6377,25.7293,16600.0
2009-12-11 14:50:00,47.74,47.89,47.74,47.88,13800.0,25.7293,25.8102,25.7293,25.8048,13800.0
2009-12-11 15:00:00,47.88,47.98,47.88,47.97,23200.0,25.8048,25.8587,25.8048,25.8533,23200.0
2009-12-11 15:10:00,47.98,48.09,47.98,48.06,18100.0,25.8587,25.9179,25.8587,25.9018,18100.0
2009-12-11 15:20:00,48.06,48.17,48.05,48.17,20400.0,25.9018,25.9611,25.8964,25.9611,20400.0
2009-12-11 15:30:00,48.17,48.25,48.13,48.21,30200.0,25.9611,26.0042,25.9395,25.9826,30200.0
2009-12-11 15:40:00,48.19,48.22,48.12,48.17,52500.0,25.9718,25.988,25.9341,25.9611,52500.0
2009-12-11 15:50:00,48.17,48.31,48.13,48.21,79300.0,25.9611,26.0365,25.9395,25.9826,79300.0
2009-12-14 09:30:00,48.24,48.39,47.71,47.77,50100.0,25.9988,26.0796,25.7131,25.7455,50100.0
2009-12-14 09:40:00,47.69,47.74,47.49,47.55,17900.0,25.7024,25.7293,25.5946,25.6269,17900.0
2009-12-14 09:50:00,47.56,47.68,47.49,47.59,16500.0,25.6323,25.697,25.5946,25.6485,16500.0
2009-12-14 10:00:00,47.61,47.69,47.53,47.6,20700.0,25.6593,25.7024,25.6161,25.6539,20700.0
2009-12-14 10:10:00,47.61,47.73,47.61,47.66,14700.0,25.6593,25.7239,25.6593,25.6862,14700.0
2009-12-14 10:20:00,47.67,47.68,47.54,47.59,32800.0,25.6916,25.697,25.6215,25.6485,32800.0
2009-12-14 10:30:00,47.59,47.62,47.52,47.55,20400.0,25.6485,25.6646,25.6107,25.6269,20400.0
2009-12-14 10:40:00,47.55,47.6,47.52,47.6,7400.0,25.6269,25.6539,25.6107,25.6539,7400.0
2009-12-14 10:50:00,47.59,47.68,47.57,47.63,16300.0,25.6485,25.697,25.6377,25.67,16300.0
2009-12-14 11:00:00,47.64,47.7,47.6,47.69,9900.0,25.6754,25.7078,25.6539,25.7024,9900.0
2009-12-14 11:10:00,47.7,47.76,47.65,47.71,11800.0,25.7078,25.7401,25.6808,25.7131,11800.0
2009-12-14 11:20:00,47.71,47.71,47.6,47.62,13600.0,25.7131,25.7131,25.6539,25.6646,13600.0
2009-12-14 11:30:00,47.6,47.72,47.58,47.71,9900.0,25.6539,25.7185,25.6431,25.7131,9900.0
2009-12-14 11:40:00,47.73,47.86,47.72,47.81,10000.0,25.7239,25.794,25.7185,25.767,10000.0
2009-12-14 11:50:00,47.82,47.9,47.78,47.81,12500.0,25.7724,25.8155,25.7509,25.767,12500.0
2009-12-14 12:00:00,47.83,47.93,47.81,47.93,7500.0,25.7778,25.8317,25.767,25.8317,7500.0
2009-12-14 12:10:00,47.95,48.0,47.94,47.96,6100.0,25.8425,25.8694,25.8371,25.8479,6100.0
2009-12-14 12:20:00,47.99,48.02,47.92,48.02,16200.0,25.8641,25.8802,25.8263,25.8802,16200.0
2009-12-14 12:30:00,48.0,48.22,47.99,48.19,42600.0,25.8694,25.988,25.8641,25.9718,42600.0
2009-12-14 12:40:00,48.23,48.32,48.2,48.24,77200.0,25.9934,26.0419,25.9772,25.9988,77200.0
2009-12-14 12:50:00,48.27,48.27,48.09,48.11,10700.0,26.015,26.015,25.9179,25.9287,10700.0
2009-12-14 13:00:00,48.11,48.18,48.09,48.15,12700.0,25.9287,25.9665,25.9179,25.9503,12700.0
2009-12-14 13:10:00,48.12,48.14,48.07,48.1,9000.0,25.9341,25.9449,25.9072,25.9233,9000.0
2009-12-14 13:20:00,48.1,48.22,48.09,48.21,12200.0,25.9233,25.988,25.9179,25.9826,12200.0
2009-12-14 13:30:00,48.22,48.22,48.05,48.1,13400.0,25.988,25.988,25.8964,25.9233,13400.0
2009-12-14 13:40:00,48.12,48.12,48.03,48.05,10900.0,25.9341,25.9341,25.8856,25.8964,10900.0
2009-12-14 13:50:00,48.08,48.13,48.05,48.11,11500.0,25.9126,25.9395,25.8964,25.9287,11500.0
2009-12-14 14:00:00,48.11,48.2,48.1,48.19,11700.0,25.9287,25.9772,25.9233,25.9718,11700.0
2009-12-14 14:10:00,48.19,48.2,48.14,48.16,12700.0,25.9718,25.9772,25.9449,25.9557,12700.0
2009-12-14 14:20:00,48.15,48.27,48.15,48.24,11300.0,25.9503,26.015,25.9503,25.9988,11300.0
2009-12-14 14:30:00,48.24,48.31,48.23,48.31,7900.0,25.9988,26.0365,25.9934,26.0365,7900.0
2009-12-14 14:40:00,48.31,48.38,48.29,48.35,9300.0,26.0365,26.0742,26.0257,26.0581,9300.0
2009-12-14 14:50:00,48.35,48.41,48.29,48.31,9700.0,26.0581,26.0904,26.0257,26.0365,9700.0
2009-12-14 15:00:00,48.3,48.37,48.25,48.36,15900.0,26.0311,26.0689,26.0042,26.0635,15900.0
2009-12-14 15:10:00,48.35,48.38,48.32,48.35,12700.0,26.0581,26.0742,26.0419,26.0581,12700.0
2009-12-14 15:20:00,48.33,48.34,48.22,48.24,21100.0,26.0473,26.0527,25.988,25.9988,21100.0
2009-12-14 15:30:00,48.25,48.39,48.24,48.38,26300.0,26.0042,26.0796,25.9988,26.0742,26300.0
2009-12-14 15:40:00,48.37,48.41,48.34,48.38,41300.0,26.0689,26.0904,26.0527,26.0742,41300.0
2009-12-14 15:50:00,48.38,48.49,48.36,48.42,68300.0,26.0742,26.1335,26.0635,26.0958,68300.0
2009-12-15 09:30:00,48.38,48.46,48.17,48.3,11300.0,26.0742,26.1174,25.9611,26.0311,11300.0
2009-12-15 09:40:00,48.21,48.21,48.14,48.17,5300.0,25.9826,25.9826,25.9449,25.9611,5300.0
2009-12-15 09:50:00,48.2,48.23,48.11,48.11,6000.0,25.9772,25.9934,25.9287,25.9287,6000.0
2009-12-15 10:00:00,48.1,48.1,47.94,48.0,23100.0,25.9233,25.9233,25.8371,25.8694,23100.0
2009-12-15 10:10:00,48.02,48.13,48.02,48.08,3700.0,25.8802,25.9395,25.8802,25.9126,3700.0
2009-12-15 10:20:00,48.07,48.07,48.01,48.01,6200.0,25.9072,25.9072,25.8748,25.8748,6200.0
2009-12-15 10:30:00,48.04,48.05,47.91,47.92,7400.0,25.891,25.8964,25.8209,25.8263,7400.0
2009-12-15 10:40:00,47.92,48.18,47.92,48.18,8600.0,25.8263,25.9665,25.8263,25.9665,8600.0
2009-12-15 10:50:00,48.19,48.23,48.16,48.22,53000.0,25.9718,25.9934,25.9557,25.988,53000.0
2009-12-15 11:00:00,48.21,48.29,48.17,48.29,6400.0,25.9826,26.0257,25.9611,26.0257,6400.0
2009-12-15 11:10:00,48.31,48.41,48.31,48.39,15300.0,26.0365,26.0904,26.0365,26.0796,15300.0
2009-12-15 11:20:00,48.39,48.39,48.3,48.32,31500.0,26.0796,26.0796,26.0311,26.0419,31500.0
2009-12-15 11:30:00,48.32,48.35,48.31,48.33,4600.0,26.0419,26.0581,26.0365,26.0473,4600.0
2009-12-15 11:40:00,48.33,48.35,48.31,48.31,7500.0,26.0473,26.0581,26.0365,26.0365,7500.0
2009-12-15 11:50:00,48.31,48.31,48.28,48.31,12500.0,26.0365,26.0365,26.0203,26.0365,12500.0
2009-12-15 12:00:00,48.32,48.37,48.29,48.35,4500.0,26.0419,26.0689,26.0257,26.0581,4500.0
2009-12-15 12:10:00,48.34,48.41,48.3,48.37,24700.0,26.0527,26.0904,26.0311,26.0689,24700.0
2009-12-15 12:20:00,48.35,48.36,48.28,48.28,22800.0,26.0581,26.0635,26.0203,26.0203,22800.0
2009-12-15 12:30:00,48.29,48.29,48.26,48.28,6000.0,26.0257,26.0257,26.0096,26.0203,6000.0
2009-12-15 12:40:00,48.28,48.29,48.22,48.22,7500.0,26.0203,26.0257,25.988,25.988,7500.0
2009-12-15 12:50:00,48.22,48.28,48.22,48.24,5400.0,25.988,26.0203,25.988,25.9988,5400.0
2009-12-15 13:00:00,48.23,48.27,48.19,48.22,3900.0,25.9934,26.015,25.9718,25.988,3900.0
2009-12-15 13:10:00,48.22,48.22,48.13,48.15,7900.0,25.988,25.988,25.9395,25.9503,7900.0
2009-12-15 13:20:00,48.15,48.15,48.04,48.04,9200.0,25.9503,25.9503,25.891,25.891,9200.0
2009-12-15 13:30:00,48.01,48.12,48.0,48.03,4500.0,25.8748,25.9341,25.8694,25.8856,4500.0
2009-12-15 13:40:00,48.03,48.16,48.03,48.13,4600.0,25.8856,25.9557,25.8856,25.9395,4600.0
2009-12-15 13:50:00,48.12,48.17,48.07,48.07,4700.0,25.9341,25.9611,25.9072,25.9072,4700.0
2009-12-15 14:00:00,48.09,48.09,48.03,48.03,4400.0,25.9179,25.9179,25.8856,25.8856,4400.0
2009-12-15 14:10:00,48.03,48.09,48.01,48.03,6000.0,25.8856,25.9179,25.8748,25.8856,6000.0
2009-12-15 14:20:00,48.03,48.03,47.99,48.01,4000.0,25.8856,25.8856,25.8641,25.8748,4000.0
2009-12-15 14:30:00,48.01,48.01,47.95,47.97,3400.0,25.8748,25.8748,25.8425,25.8533,3400.0
2009-12-15 14:40:00,47.98,48.03,47.98,48.0,5100.0,25.8587,25.8856,25.8587,25.8694,5100.0
2009-12-15 14:50:00,48.0,48.03,48.0,48.01,7300.0,25.8694,25.8856,25.8694,25.8748,7300.0
2009-12-15 15:00:00,48.02,48.07,48.01,48.06,5700.0,25.8802,25.9072,25.8748,25.9018,5700.0
2009-12-15 15:10:00,48.06,48.1,48.05,48.06,4800.0,25.9018,25.9233,25.8964,25.9018,4800.0
2009-12-15 15:20:00,48.04,48.06,48.0,48.0,9500.0,25.891,25.9018,25.8694,25.8694,9500.0
2009-12-15 15:30:00,48.0,48.01,47.93,47.98,20400.0,25.8694,25.8748,25.8317,25.8587,20400.0
2009-12-15 15:40:00,48.0,48.1,47.96,48.05,45500.0,25.8694,25.9233,25.8479,25.8964,45500.0
2009-12-15 15:50:00,48.06,48.19,48.04,48.15,60700.0,25.9018,25.9718,25.891,25.9503,60700.0
2009-12-16 09:30:00,48.46,48.63,48.24,48.49,16900.0,26.1174,26.209,25.9988,26.1335,16900.0
2009-12-16 09:40:00,48.49,48.66,48.36,48.51,23300.0,26.1335,26.2251,26.0635,26.1443,23300.0
2009-12-16 09:50:00,48.51,48.59,48.47,48.51,21800.0,26.1443,26.1874,26.1227,26.1443,21800.0
2009-12-16 10:00:00,48.54,48.66,48.5,48.66,30900.0,26.1605,26.2251,26.1389,26.2251,30900.0
2009-12-16 10:10:00,48.69,48.79,48.69,48.77,8500.0,26.2413,26.2952,26.2413,26.2844,8500.0
2009-12-16 10:20:00,48.75,48.78,48.67,48.77,10900.0,26.2737,26.2898,26.2305,26.2844,10900.0
2009-12-16 10:30:00,48.77,48.85,48.77,48.84,5100.0,26.2844,26.3275,26.2844,26.3222,5100.0
2009-12-16 10:40:00,48.85,49.06,48.82,48.96,25400.0,26.3275,26.4407,26.3114,26.3868,25400.0
2009-12-16 10:50:00,48.96,48.99,48.93,48.97,10800.0,26.3868,26.403,26.3707,26.3922,10800.0
2009-12-16 11:00:00,48.95,48.95,48.87,48.88,14500.0,26.3814,26.3814,26.3383,26.3437,14500.0
2009-12-16 11:10:00,48.87,48.88,48.77,48.77,18400.0,26.3383,26.3437,26.2844,26.2844,18400.0
2009-12-16 11:20:00,48.77,48.91,48.74,48.91,14900.0,26.2844,26.3599,26.2683,26.3599,14900.0
2009-12-16 11:30:00,48.89,48.98,48.83,48.98,14000.0,26.3491,26.3976,26.3168,26.3976,14000.0
2009-12-16 11:40:00,48.97,48.99,48.94,48.99,6600.0,26.3922,26.403,26.3761,26.403,6600.0
2009-12-16 11:50:00,48.98,49.12,48.98,49.08,25100.0,26.3976,26.4731,26.3976,26.4515,25100.0
2009-12-16 12:00:00,49.08,49.09,49.03,49.04,4800.0,26.4515,26.4569,26.4246,26.4299,4800.0
2009-12-16 12:10:00,49.04,49.08,49.04,49.07,6000.0,26.4299,26.4515,26.4299,26.4461,6000.0
2009-12-16 12:20:00,49.07,49.26,49.07,49.25,8700.0,26.4461,26.5485,26.4461,26.5431,8700.0
2009-12-16 12:30:00,49.26,49.26,49.19,49.23,6700.0,26.5485,26.5485,26.5108,26.5323,6700.0
2009-12-16 12:40:00,49.23,49.24,49.18,49.19,6300.0,26.5323,26.5377,26.5054,26.5108,6300.0
2009-12-16 12:50:00,49.18,49.23,49.18,49.23,5500.0,26.5054,26.5323,26.5054,26.5323,5500.0
2009-12-16 13:00:00,49.22,49.25,49.2,49.21,13300.0,26.527,26.5431,26.5162,26.5216,13300.0
2009-12-16 13:10:00,49.2,49.24,49.2,49.24,3700.0,26.5162,26.5377,26.5162,26.5377,3700.0
2009-12-16 13:20:00,49.24,49.24,49.16,49.18,9200.0,26.5377,26.5377,26.4946,26.5054,9200.0
2009-12-16 13:30:00,49.17,49.26,49.17,49.24,8800.0,26.5,26.5485,26.5,26.5377,8800.0
2009-12-16 13:40:00,49.23,49.26,49.2,49.22,10200.0,26.5323,26.5485,26.5162,26.527,10200.0
2009-12-16 13:50:00,49.24,49.29,49.21,49.22,5100.0,26.5377,26.5647,26.5216,26.527,5100.0
2009-12-16 14:00:00,49.21,49.25,49.14,49.16,5600.0,26.5216,26.5431,26.4838,26.4946,5600.0
2009-12-16 14:10:00,49.16,49.3,49.15,49.21,12500.0,26.4946,26.5701,26.4892,26.5216,12500.0
2009-12-16 14:20:00,49.25,49.33,49.08,49.31,8600.0,26.5431,26.5862,26.4515,26.5755,8600.0
2009-12-16 14:30:00,49.32,49.32,49.19,49.28,6800.0,26.5809,26.5809,26.5108,26.5593,6800.0
2009-12-16 14:40:00,49.28,49.3,49.13,49.13,10100.0,26.5593,26.5701,26.4785,26.4785,10100.0
2009-12-16 14:50:00,49.09,49.12,49.04,49.09,11500.0,26.4569,26.4731,26.4299,26.4569,11500.0
2009-12-16 15:00:00,49.07,49.11,48.96,48.96,11700.0,26.4461,26.4677,26.3868,26.3868,11700.0
2009-12-16 15:10:00,48.99,49.04,48.93,49.04,6200.0,26.403,26.4299,26.3707,26.4299,6200.0
2009-12-16 15:20:00,49.06,49.08,48.84,48.87,12800.0,26.4407,26.4515,26.3222,26.3383,12800.0
2009-12-16 15:30:00,48.86,49.13,48.84,49.11,19000.0,26.3329,26.4785,26.3222,26.4677,19000.0
2009-12-16 15:40:00,49.11,49.11,48.99,49.09,22900.0,26.4677,26.4677,26.403,26.4569,22900.0
2009-12-16 15:50:00,49.1,49.23,49.06,49.11,47200.0,26.4623,26.5323,26.4407,26.4677,47200.0
2009-12-17 09:30:00,48.84,49.06,48.68,48.97,11100.0,26.3222,26.4407,26.2359,26.3922,11100.0
2009-12-17 09:40:00,48.95,49.03,48.94,49.0,13000.0,26.3814,26.4246,26.3761,26.4084,13000.0
2009-12-17 09:50:00,48.98,49.01,48.9,48.94,12800.0,26.3976,26.4138,26.3545,26.3761,12800.0
2009-12-17 10:00:00,48.94,49.04,48.9,49.0,20800.0,26.3761,26.4299,26.3545,26.4084,20800.0
2009-12-17 10:10:00,49.0,49.06,48.94,48.99,13500.0,26.4084,26.4407,26.3761,26.403,13500.0
2009-12-17 10:20:00,49.0,49.0,48.82,48.86,26800.0,26.4084,26.4084,26.3114,26.3329,26800.0
2009-12-17 10:30:00,48.85,48.85,48.75,48.78,12800.0,26.3275,26.3275,26.2737,26.2898,12800.0
2009-12-17 10:40:00,48.77,48.82,48.76,48.79,21600.0,26.2844,26.3114,26.279,26.2952,21600.0
2009-12-17 10:50:00,48.8,48.9,48.79,48.83,22300.0,26.3006,26.3545,26.2952,26.3168,22300.0
2009-12-17 11:00:00,48.85,48.87,48.78,48.8,21900.0,26.3275,26.3383,26.2898,26.3006,21900.0
2009-12-17 11:10:00,48.81,48.86,48.8,48.83,21000.0,26.306,26.3329,26.3006,26.3168,21000.0
2009-12-17 11:20:00,48.83,48.85,48.68,48.69,21900.0,26.3168,26.3275,26.2359,26.2413,21900.0
2009-12-17 11:30:00,48.7,48.78,48.66,48.74,15200.0,26.2467,26.2898,26.2251,26.2683,15200.0
2009-12-17 11:40:00,48.76,48.76,48.62,48.69,13000.0,26.279,26.279,26.2036,26.2413,13000.0
2009-12-17 11:50:00,48.67,48.82,48.65,48.81,9500.0,26.2305,26.3114,26.2198,26.306,9500.0
2009-12-17 12:00:00,48.76,48.84,48.75,48.84,3300.0,26.279,26.3222,26.2737,26.3222,3300.0
2009-12-17 12:10:00,48.84,48.85,48.77,48.78,3600.0,26.3222,26.3275,26.2844,26.2898,3600.0
2009-12-17 12:20:00,48.8,48.8,48.75,48.76,5300.0,26.3006,26.3006,26.2737,26.279,5300.0
2009-12-17 12:30:00,48.76,48.77,48.65,48.71,101800.0,26.279,26.2844,26.2198,26.2521,101800.0
2009-12-17 12:40:00,48.72,48.74,48.51,48.51,6800.0,26.2575,26.2683,26.1443,26.1443,6800.0
2009-12-17 12:50:00,48.52,48.55,48.43,48.55,9500.0,26.1497,26.1659,26.1012,26.1659,9500.0
2009-12-17 13:00:00,48.55,48.64,48.51,48.58,7400.0,26.1659,26.2144,26.1443,26.182,7400.0
2009-12-17 13:10:00,48.58,48.58,48.52,48.54,2900.0,26.182,26.182,26.1497,26.1605,2900.0
2009-12-17 13:20:00,48.54,48.64,48.5,48.64,3300.0,26.1605,26.2144,26.1389,26.2144,3300.0
2009-12-17 13:30:00,48.62,48.66,48.61,48.62,2300.0,26.2036,26.2251,26.1982,26.2036,2300.0
2009-12-17 13:40:00,48.61,48.61,48.56,48.57,3300.0,26.1982,26.1982,26.1713,26.1766,3300.0
2009-12-17 13:50:00,48.52,48.61,48.52,48.59,11700.0,26.1497,26.1982,26.1497,26.1874,11700.0
2009-12-17 14:00:00,48.56,48.58,48.47,48.5,7300.0,26.1713,26.182,26.1227,26.1389,7300.0
2009-12-17 14:10:00,48.49,48.49,48.38,48.4,8300.0,26.1335,26.1335,26.0742,26.085,8300.0
2009-12-17 14:20:00,48.42,48.43,48.35,48.41,10200.0,26.0958,26.1012,26.0581,26.0904,10200.0
2009-12-17 14:30:00,48.39,48.47,48.38,48.46,8100.0,26.0796,26.1227,26.0742,26.1174,8100.0
2009-12-17 14:40:00,48.45,48.45,48.33,48.34,8600.0,26.112,26.112,26.0473,26.0527,8600.0
2009-12-17 14:50:00,48.34,48.44,48.32,48.41,10400.0,26.0527,26.1066,26.0419,26.0904,10400.0
2009-12-17 15:00:00,48.43,48.49,48.41,48.47,7200.0,26.1012,26.1335,26.0904,26.1227,7200.0
2009-12-17 15:10:00,48.49,48.57,48.47,48.57,19200.0,26.1335,26.1766,26.1227,26.1766,19200.0
2009-12-17 15:20:00,48.55,48.6,48.46,48.46,15000.0,26.1659,26.1928,26.1174,26.1174,15000.0
2009-12-17 15:30:00,48.46,48.54,48.43,48.49,26400.0,26.1174,26.1605,26.1012,26.1335,26400.0
2009-12-17 15:40:00,48.51,48.78,48.5,48.64,53300.0,26.1443,26.2898,26.1389,26.2144,53300.0
2009-12-17 15:50:00,48.65,48.69,48.47,48.55,59000.0,26.2198,26.2413,26.1227,26.1659,59000.0
2009-12-18 09:30:00,48.73,48.98,48.68,48.69,33700.0,26.2629,26.3976,26.2359,26.2413,33700.0
2009-12-18 09:40:00,48.7,48.8,48.61,48.76,149700.0,26.2467,26.3006,26.1982,26.279,149700.0
2009-12-18 09:50:00,48.77,48.83,48.51,48.51,8800.0,26.2844,26.3168,26.1443,26.1443,8800.0
2009-12-18 10:00:00,48.55,48.58,48.5,48.51,7300.0,26.1659,26.182,26.1389,26.1443,7300.0
2009-12-18 10:10:00,48.52,48.57,48.38,48.4,11700.0,26.1497,26.1766,26.0742,26.085,11700.0
2009-12-18 10:20:00,48.4,48.5,48.28,48.28,10400.0,26.085,26.1389,26.0203,26.0203,10400.0
2009-12-18 10:30:00,48.26,48.27,48.2,48.27,7200.0,26.0096,26.015,25.9772,26.015,7200.0
2009-12-18 10:40:00,48.27,48.45,48.27,48.32,8300.0,26.015,26.112,26.015,26.0419,8300.0
2009-12-18 10:50:00,48.32,48.5,48.32,48.49,13600.0,26.0419,26.1389,26.0419,26.1335,13600.0
2009-12-18 11:00:00,48.5,48.61,48.45,48.5,26900.0,26.1389,26.1982,26.112,26.1389,26900.0
2009-12-18 11:10:00,48.51,48.52,48.28,48.31,6400.0,26.1443,26.1497,26.0203,26.0365,6400.0
2009-12-18 11:20:00,48.29,48.29,48.17,48.2,12100.0,26.0257,26.0257,25.9611,25.9772,12100.0
2009-12-18 11:30:00,48.19,48.31,48.19,48.31,110900.0,25.9718,26.0365,25.9718,26.0365,110900.0
2009-12-18 11:40:00,48.31,48.31,48.22,48.29,6900.0,26.0365,26.0365,25.988,26.0257,6900.0
2009-12-18 11:50:00,48.28,48.29,48.2,48.24,11400.0,26.0203,26.0257,25.9772,25.9988,11400.0
2009-12-18 12:00:00,48.25,48.25,48.21,48.22,12200.0,26.0042,26.0042,25.9826,25.988,12200.0
2009-12-18 12:10:00,48.22,48.23,48.17,48.18,93000.0,25.988,25.9934,25.9611,25.9665,93000.0
2009-12-18 12:20:00,48.19,48.22,48.19,48.2,19100.0,25.9718,25.988,25.9718,25.9772,19100.0
2009-12-18 12:30:00,48.21,48.23,48.18,48.2,19000.0,25.9826,25.9934,25.9665,25.9772,19000.0
2009-12-18 12:40:00,48.18,48.23,48.17,48.21,12300.0,25.9665,25.9934,25.9611,25.9826,12300.0
2009-12-18 12:50:00,48.22,48.36,48.21,48.3,25900.0,25.988,26.0635,25.9826,26.0311,25900.0
2009-12-18 13:00:00,48.3,48.35,48.29,48.31,29100.0,26.0311,26.0581,26.0257,26.0365,29100.0
2009-12-18 13:10:00,48.34,48.35,48.29,48.34,15700.0,26.0527,26.0581,26.0257,26.0527,15700.0
2009-12-18 13:20:00,48.35,48.37,48.3,48.33,27200.0,26.0581,26.0689,26.0311,26.0473,27200.0
2009-12-18 13:30:00,48.34,48.34,48.27,48.27,24500.0,26.0527,26.0527,26.015,26.015,24500.0
2009-12-18 13:40:00,48.26,48.28,48.25,48.25,4300.0,26.0096,26.0203,26.0042,26.0042,4300.0
2009-12-18 13:50:00,48.28,48.31,48.25,48.3,5200.0,26.0203,26.0365,26.0042,26.0311,5200.0
2009-12-18 14:00:00,48.3,48.31,48.25,48.27,5100.0,26.0311,26.0365,26.0042,26.015,5100.0
2009-12-18 14:10:00,48.26,48.26,48.15,48.18,11000.0,26.0096,26.0096,25.9503,25.9665,11000.0
2009-12-18 14:20:00,48.18,48.27,48.16,48.27,14200.0,25.9665,26.015,25.9557,26.015,14200.0
2009-12-18 14:30:00,48.26,48.26,48.16,48.23,13600.0,26.0096,26.0096,25.9557,25.9934,13600.0
2009-12-18 14:40:00,48.23,48.3,48.23,48.29,102000.0,25.9934,26.0311,25.9934,26.0257,102000.0
2009-12-18 14:50:00,48.3,48.34,48.3,48.32,31600.0,26.0311,26.0527,26.0311,26.0419,31600.0
2009-12-18 15:00:00,48.31,48.35,48.29,48.3,31700.0,26.0365,26.0581,26.0257,26.0311,31700.0
2009-12-18 15:10:00,48.3,48.32,48.28,48.3,42000.0,26.0311,26.0419,26.0203,26.0311,42000.0
2009-12-18 15:20:00,48.3,48.4,48.3,48.32,47200.0,26.0311,26.085,26.0311,26.0419,47200.0
2009-12-18 15:30:00,48.33,48.34,48.26,48.3,26900.0,26.0473,26.0527,26.0096,26.0311,26900.0
2009-12-18 15:40:00,48.3,48.32,48.27,48.29,47800.0,26.0311,26.0419,26.015,26.0257,47800.0
2009-12-18 15:50:00,48.29,48.33,48.2,48.25,102200.0,26.0257,26.0473,25.9772,26.0042,102200.0
2009-12-21 09:30:00,48.24,48.48,48.24,48.41,28800.0,25.9988,26.1281,25.9988,26.0904,28800.0
2009-12-21 09:40:00,48.44,48.44,48.26,48.31,11200.0,26.1066,26.1066,26.0096,26.0365,11200.0
2009-12-21 09:50:00,48.32,48.46,48.29,48.46,18200.0,26.0419,26.1174,26.0257,26.1174,18200.0
2009-12-21 10:00:00,48.44,48.47,48.32,48.33,16400.0,26.1066,26.1227,26.0419,26.0473,16400.0
2009-12-21 10:10:00,48.33,48.51,48.31,48.37,33000.0,26.0473,26.1443,26.0365,26.0689,33000.0
2009-12-21 10:20:00,48.38,48.49,48.36,48.39,27300.0,26.0742,26.1335,26.0635,26.0796,27300.0
2009-12-21 10:30:00,48.39,48.41,48.34,48.4,21400.0,26.0796,26.0904,26.0527,26.085,21400.0
2009-12-21 10:40:00,48.4,48.4,48.33,48.37,14600.0,26.085,26.085,26.0473,26.0689,14600.0
2009-12-21 10:50:00,48.37,48.4,48.33,48.4,21500.0,26.0689,26.085,26.0473,26.085,21500.0
2009-12-21 11:00:00,48.39,48.4,48.37,48.4,18900.0,26.0796,26.085,26.0689,26.085,18900.0
2009-12-21 11:10:00,48.39,48.4,48.33,48.39,12200.0,26.0796,26.085,26.0473,26.0796,12200.0
2009-12-21 11:20:00,48.37,48.39,48.31,48.32,9500.0,26.0689,26.0796,26.0365,26.0419,9500.0
2009-12-21 11:30:00,48.33,48.35,48.3,48.34,37000.0,26.0473,26.0581,26.0311,26.0527,37000.0
2009-12-21 11:40:00,48.33,48.38,48.31,48.37,5500.0,26.0473,26.0742,26.0365,26.0689,5500.0
2009-12-21 11:50:00,48.37,48.4,48.36,48.38,5600.0,26.0689,26.085,26.0635,26.0742,5600.0
2009-12-21 12:00:00,48.38,48.4,48.37,48.4,15300.0,26.0742,26.085,26.0689,26.085,15300.0
2009-12-21 12:10:00,48.4,48.4,48.37,48.4,13400.0,26.085,26.085,26.0689,26.085,13400.0
2009-12-21 12:20:00,48.4,48.4,48.34,48.37,17300.0,26.085,26.085,26.0527,26.0689,17300.0
2009-12-21 12:30:00,48.37,48.4,48.35,48.39,19600.0,26.0689,26.085,26.0581,26.0796,19600.0
2009-12-21 12:40:00,48.38,48.4,48.34,48.36,13400.0,26.0742,26.085,26.0527,26.0635,13400.0
2009-12-21 12:50:00,48.36,48.39,48.29,48.29,47900.0,26.0635,26.0796,26.0257,26.0257,47900.0
2009-12-21 13:00:00,48.31,48.36,48.31,48.34,14100.0,26.0365,26.0635,26.0365,26.0527,14100.0
2009-12-21 13:10:00,48.35,48.36,48.25,48.27,11100.0,26.0581,26.0635,26.0042,26.015,11100.0
2009-12-21 13:20:00,48.27,48.3,48.26,48.29,7100.0,26.015,26.0311,26.0096,26.0257,7100.0
2009-12-21 13:30:00,48.29,48.29,48.25,48.26,5000.0,26.0257,26.0257,26.0042,26.0096,5000.0
2009-12-21 13:40:00,48.26,48.3,48.26,48.29,6600.0,26.0096,26.0311,26.0096,26.0257,6600.0
2009-12-21 13:50:00,48.29,48.3,48.28,48.3,33200.0,26.0257,26.0311,26.0203,26.0311,33200.0
2009-12-21 14:00:00,48.3,48.37,48.28,48.35,39200.0,26.0311,26.0689,26.0203,26.0581,39200.0
2009-12-21 14:10:00,48.36,48.39,48.34,48.35,13600.0,26.0635,26.0796,26.0527,26.0581,13600.0
2009-12-21 14:20:00,48.35,48.39,48.35,48.38,11600.0,26.0581,26.0796,26.0581,26.0742,11600.0
2009-12-21 14:30:00,48.38,48.39,48.35,48.38,7300.0,26.0742,26.0796,26.0581,26.0742,7300.0
2009-12-21 14:40:00,48.38,48.43,48.36,48.42,13900.0,26.0742,26.1012,26.0635,26.0958,13900.0
2009-12-21 14:50:00,48.41,48.43,48.37,48.38,14600.0,26.0904,26.1012,26.0689,26.0742,14600.0
2009-12-21 15:00:00,48.38,48.38,48.32,48.37,11900.0,26.0742,26.0742,26.0419,26.0689,11900.0
2009-12-21 15:10:00,48.35,48.36,48.27,48.29,12100.0,26.0581,26.0635,26.015,26.0257,12100.0
2009-12-21 15:20:00,48.31,48.33,48.29,48.31,9900.0,26.0365,26.0473,26.0257,26.0365,9900.0
2009-12-21 15:30:00,48.3,48.33,48.28,48.3,15400.0,26.0311,26.0473,26.0203,26.0311,15400.0
2009-12-21 15:40:00,48.3,48.34,48.29,48.29,40600.0,26.0311,26.0527,26.0257,26.0257,40600.0
2009-12-21 15:50:00,48.28,48.33,48.26,48.27,79900.0,26.0203,26.0473,26.0096,26.015,79900.0
2009-12-22 09:30:00,48.26,48.53,48.21,48.47,9900.0,26.0096,26.1551,25.9826,26.1227,9900.0
2009-12-22 09:40:00,48.51,48.59,48.32,48.56,13600.0,26.1443,26.1874,26.0419,26.1713,13600.0
2009-12-22 09:50:00,48.6,48.75,48.46,48.65,27600.0,26.1928,26.2737,26.1174,26.2198,27600.0
2009-12-22 10:00:00,48.67,48.84,48.65,48.82,24100.0,26.2305,26.3222,26.2198,26.3114,24100.0
2009-12-22 10:10:00,48.83,48.84,48.68,48.68,18500.0,26.3168,26.3222,26.2359,26.2359,18500.0
2009-12-22 10:20:00,48.69,48.71,48.59,48.6,9300.0,26.2413,26.2521,26.1874,26.1928,9300.0
2009-12-22 10:30:00,48.62,48.62,48.41,48.5,189800.0,26.2036,26.2036,26.0904,26.1389,189800.0
2009-12-22 10:40:00,48.5,48.52,48.45,48.49,38700.0,26.1389,26.1497,26.112,26.1335,38700.0
2009-12-22 10:50:00,48.51,48.51,48.43,48.47,25000.0,26.1443,26.1443,26.1012,26.1227,25000.0
2009-12-22 11:00:00,48.44,48.5,48.4,48.49,11900.0,26.1066,26.1389,26.085,26.1335,11900.0
2009-12-22 11:10:00,48.47,48.48,48.44,48.47,11800.0,26.1227,26.1281,26.1066,26.1227,11800.0
2009-12-22 11:20:00,48.45,48.5,48.42,48.5,50700.0,26.112,26.1389,26.0958,26.1389,50700.0
2009-12-22 11:30:00,48.49,48.5,48.45,48.49,34800.0,26.1335,26.1389,26.112,26.1335,34800.0
2009-12-22 11:40:00,48.5,48.5,48.46,48.49,26100.0,26.1389,26.1389,26.1174,26.1335,26100.0
2009-12-22 11:50:00,48.49,48.52,48.48,48.49,15900.0,26.1335,26.1497,26.1281,26.1335,15900.0
2009-12-22 12:00:00,48.49,48.55,48.48,48.55,17400.0,26.1335,26.1659,26.1281,26.1659,17400.0
2009-12-22 12:10:00,48.61,48.64,48.57,48.63,7300.0,26.1982,26.2144,26.1766,26.209,7300.0
2009-12-22 12:20:00,48.63,48.69,48.63,48.69,7200.0,26.209,26.2413,26.209,26.2413,7200.0
2009-12-22 12:30:00,48.69,48.76,48.63,48.63,54700.0,26.2413,26.279,26.209,26.209,54700.0
2009-12-22 12:40:00,48.65,48.66,48.6,48.61,11400.0,26.2198,26.2251,26.1928,26.1982,11400.0
2009-12-22 12:50:00,48.6,48.61,48.57,48.6,9800.0,26.1928,26.1982,26.1766,26.1928,9800.0
2009-12-22 13:00:00,48.6,48.72,48.6,48.72,12000.0,26.1928,26.2575,26.1928,26.2575,12000.0
2009-12-22 13:10:00,48.71,48.78,48.7,48.78,7200.0,26.2521,26.2898,26.2467,26.2898,7200.0
2009-12-22 13:20:00,48.78,48.83,48.78,48.81,15800.0,26.2898,26.3168,26.2898,26.306,15800.0
2009-12-22 13:30:00,48.8,48.91,48.78,48.86,78000.0,26.3006,26.3599,26.2898,26.3329,78000.0
2009-12-22 13:40:00,48.86,48.86,48.77,48.77,8800.0,26.3329,26.3329,26.2844,26.2844,8800.0
2009-12-22 13:50:00,48.77,48.81,48.76,48.77,12700.0,26.2844,26.306,26.279,26.2844,12700.0
2009-12-22 14:00:00,48.78,48.8,48.73,48.73,9100.0,26.2898,26.3006,26.2629,26.2629,9100.0
2009-12-22 14:10:00,48.74,48.85,48.74,48.84,9300.0,26.2683,26.3275,26.2683,26.3222,9300.0
2009-12-22 14:20:00,48.83,48.86,48.8,48.85,9400.0,26.3168,26.3329,26.3006,26.3275,9400.0
2009-12-22 14:30:00,48.84,48.85,48.82,48.85,7200.0,26.3222,26.3275,26.3114,26.3275,7200.0
2009-12-22 14:40:00,48.84,48.85,48.79,48.8,20400.0,26.3222,26.3275,26.2952,26.3006,20400.0
2009-12-22 14:50:00,48.8,48.85,48.79,48.81,12600.0,26.3006,26.3275,26.2952,26.306,12600.0
2009-12-22 15:00:00,48.8,48.83,48.79,48.82,13700.0,26.3006,26.3168,26.2952,26.3114,13700.0
2009-12-22 15:10:00,48.81,48.82,48.79,48.81,11000.0,26.306,26.3114,26.2952,26.306,11000.0
2009-12-22 15:20:00,48.83,48.86,48.81,48.81,18300.0,26.3168,26.3329,26.306,26.306,18300.0
2009-12-22 15:30:00,48.82,48.84,48.78,48.81,51900.0,26.3114,26.3222,26.2898,26.306,51900.0
2009-12-22 15:40:00,48.83,48.93,48.83,48.91,33400.0,26.3168,26.3707,26.3168,26.3599,33400.0
2009-12-22 15:50:00,48.91,48.95,48.85,48.9,91200.0,26.3599,26.3814,26.3275,26.3545,91200.0
2009-12-23 09:30:00,48.69,49.02,48.69,48.89,14400.0,26.2413,26.4192,26.2413,26.3491,14400.0
2009-12-23 09:40:00,48.88,48.88,48.78,48.8,20300.0,26.3437,26.3437,26.2898,26.3006,20300.0
2009-12-23 09:50:00,48.8,48.8,48.68,48.68,28600.0,26.3006,26.3006,26.2359,26.2359,28600.0
2009-12-23 10:00:00,48.68,48.71,48.51,48.52,37200.0,26.2359,26.2521,26.1443,26.1497,37200.0
2009-12-23 10:10:00,48.54,48.71,48.51,48.7,65300.0,26.1605,26.2521,26.1443,26.2467,65300.0
2009-12-23 10:20:00,48.7,48.83,48.64,48.64,29300.0,26.2467,26.3168,26.2144,26.2144,29300.0
2009-12-23 10:30:00,48.66,48.82,48.64,48.78,17500.0,26.2251,26.3114,26.2144,26.2898,17500.0
2009-12-23 10:40:00,48.78,48.78,48.7,48.74,18200.0,26.2898,26.2898,26.2467,26.2683,18200.0
2009-12-23 10:50:00,48.74,48.76,48.71,48.71,6800.0,26.2683,26.279,26.2521,26.2521,6800.0
2009-12-23 11:00:00,48.71,48.74,48.64,48.65,11300.0,26.2521,26.2683,26.2144,26.2198,11300.0
2009-12-23 11:10:00,48.64,48.77,48.57,48.74,28300.0,26.2144,26.2844,26.1766,26.2683,28300.0
2009-12-23 11:20:00,48.74,48.81,48.69,48.72,16800.0,26.2683,26.306,26.2413,26.2575,16800.0
2009-12-23 11:30:00,48.72,48.82,48.71,48.78,10100.0,26.2575,26.3114,26.2521,26.2898,10100.0
2009-12-23 11:40:00,48.78,48.79,48.74,48.75,7300.0,26.2898,26.2952,26.2683,26.2737,7300.0
2009-12-23 11:50:00,48.75,48.81,48.75,48.75,6300.0,26.2737,26.306,26.2737,26.2737,6300.0
2009-12-23 12:00:00,48.75,48.81,48.74,48.76,37500.0,26.2737,26.306,26.2683,26.279,37500.0
2009-12-23 12:10:00,48.76,48.82,48.76,48.8,7600.0,26.279,26.3114,26.279,26.3006,7600.0
2009-12-23 12:20:00,48.79,48.81,48.78,48.79,11900.0,26.2952,26.306,26.2898,26.2952,11900.0
2009-12-23 12:30:00,48.79,48.9,48.78,48.9,36300.0,26.2952,26.3545,26.2898,26.3545,36300.0
2009-12-23 12:40:00,48.9,48.99,48.88,48.89,14100.0,26.3545,26.403,26.3437,26.3491,14100.0
2009-12-23 12:50:00,48.88,49.01,48.88,48.97,37900.0,26.3437,26.4138,26.3437,26.3922,37900.0
2009-12-23 13:00:00,48.95,48.99,48.95,48.97,52100.0,26.3814,26.403,26.3814,26.3922,52100.0
2009-12-23 13:10:00,48.97,48.97,48.91,48.92,10200.0,26.3922,26.3922,26.3599,26.3653,10200.0
2009-12-23 13:20:00,48.92,49.04,48.91,49.04,83700.0,26.3653,26.4299,26.3599,26.4299,83700.0
2009-12-23 13:30:00,49.04,49.08,49.01,49.07,14600.0,26.4299,26.4515,26.4138,26.4461,14600.0
2009-12-23 13:40:00,49.09,49.29,49.08,49.26,34300.0,26.4569,26.5647,26.4515,26.5485,34300.0
2009-12-23 13:50:00,49.3,49.33,49.2,49.21,13500.0,26.5701,26.5862,26.5162,26.5216,13500.0
2009-12-23 14:00:00,49.21,49.21,49.14,49.17,17300.0,26.5216,26.5216,26.4838,26.5,17300.0
2009-12-23 14:10:00,49.19,49.21,49.05,49.05,161600.0,26.5108,26.5216,26.4353,26.4353,161600.0
2009-12-23 14:20:00,49.04,49.19,49.04,49.08,18500.0,26.4299,26.5108,26.4299,26.4515,18500.0
2009-12-23 14:30:00,49.07,49.18,49.0,49.03,152100.0,26.4461,26.5054,26.4084,26.4246,152100.0
2009-12-23 14:40:00,49.05,49.14,49.04,49.14,7500.0,26.4353,26.4838,26.4299,26.4838,7500.0
2009-12-23 14:50:00,49.12,49.21,49.12,49.21,14000.0,26.4731,26.5216,26.4731,26.5216,14000.0
2009-12-23 15:00:00,49.21,49.38,49.21,49.38,23200.0,26.5216,26.6132,26.5216,26.6132,23200.0
2009-12-23 15:10:00,49.39,49.4,49.26,49.28,19500.0,26.6186,26.624,26.5485,26.5593,19500.0
2009-12-23 15:20:00,49.28,49.28,49.17,49.18,25500.0,26.5593,26.5593,26.5,26.5054,25500.0
2009-12-23 15:30:00,49.18,49.18,49.13,49.18,21700.0,26.5054,26.5054,26.4785,26.5054,21700.0
2009-12-23 15:40:00,49.18,49.18,49.1,49.15,48700.0,26.5054,26.5054,26.4623,26.4892,48700.0
2009-12-23 15:50:00,49.15,49.15,49.07,49.1,69800.0,26.4892,26.4892,26.4461,26.4623,69800.0
2009-12-24 09:30:00,49.07,49.4,48.97,49.06,12300.0,26.4461,26.624,26.3922,26.4407,12300.0
2009-12-24 09:40:00,49.06,49.18,49.01,49.09,27200.0,26.4407,26.5054,26.4138,26.4569,27200.0
2009-12-24 09:50:00,49.09,49.16,49.07,49.12,18900.0,26.4569,26.4946,26.4461,26.4731,18900.0
2009-12-24 10:00:00,49.12,49.18,49.1,49.18,40700.0,26.4731,26.5054,26.4623,26.5054,40700.0
2009-12-24 10:10:00,49.18,49.19,49.16,49.19,8400.0,26.5054,26.5108,26.4946,26.5108,8400.0
2009-12-24 10:20:00,49.19,49.2,49.13,49.13,7300.0,26.5108,26.5162,26.4785,26.4785,7300.0
2009-12-24 10:30:00,49.13,49.14,49.07,49.12,11200.0,26.4785,26.4838,26.4461,26.4731,11200.0
2009-12-24 10:40:00,49.13,49.15,49.12,49.13,24300.0,26.4785,26.4892,26.4731,26.4785,24300.0
2009-12-24 10:50:00,49.11,49.11,49.0,49.04,6100.0,26.4677,26.4677,26.4084,26.4299,6100.0
2009-12-24 11:00:00,49.05,49.06,49.04,49.06,1600.0,26.4353,26.4407,26.4299,26.4407,1600.0
2009-12-24 11:10:00,49.04,49.15,49.04,49.15,8300.0,26.4299,26.4892,26.4299,26.4892,8300.0
2009-12-24 11:20:00,49.12,49.17,49.1,49.12,4700.0,26.4731,26.5,26.4623,26.4731,4700.0
2009-12-24 11:30:00,49.1,49.12,49.03,49.1,4600.0,26.4623,26.4731,26.4246,26.4623,4600.0
2009-12-24 11:40:00,49.1,49.12,49.1,49.11,2400.0,26.4623,26.4731,26.4623,26.4677,2400.0
2009-12-24 11:50:00,49.1,49.11,49.09,49.1,4100.0,26.4623,26.4677,26.4569,26.4623,4100.0
2009-12-24 12:00:00,49.1,49.13,49.1,49.13,4100.0,26.4623,26.4785,26.4623,26.4785,4100.0
2009-12-24 12:10:00,49.13,49.16,49.12,49.13,6600.0,26.4785,26.4946,26.4731,26.4785,6600.0
2009-12-24 12:20:00,49.13,49.13,49.03,49.12,8300.0,26.4785,26.4785,26.4246,26.4731,8300.0
2009-12-24 12:30:00,49.11,49.12,49.08,49.08,6200.0,26.4677,26.4731,26.4515,26.4515,6200.0
2009-12-24 12:40:00,49.08,49.25,49.06,49.22,12500.0,26.4515,26.5431,26.4407,26.527,12500.0
2009-12-24 12:50:00,49.22,49.4,49.22,49.31,40200.0,26.527,26.624,26.527,26.5755,40200.0
2009-12-28 09:30:00,49.57,49.95,49.57,49.85,8100.0,26.7156,26.9204,26.7156,26.8665,8100.0
2009-12-28 09:40:00,49.93,49.96,49.81,49.82,12000.0,26.9096,26.9258,26.8449,26.8503,12000.0
2009-12-28 09:50:00,49.81,49.85,49.69,49.73,9900.0,26.8449,26.8665,26.7803,26.8018,9900.0
2009-12-28 10:00:00,49.73,49.75,49.62,49.65,7500.0,26.8018,26.8126,26.7425,26.7587,7500.0
2009-12-28 10:10:00,49.66,49.72,49.66,49.67,3100.0,26.7641,26.7964,26.7641,26.7695,3100.0
2009-12-28 10:20:00,49.65,49.65,49.54,49.59,4900.0,26.7587,26.7587,26.6994,26.7264,4900.0
2009-12-28 10:30:00,49.59,49.67,49.59,49.64,17000.0,26.7264,26.7695,26.7264,26.7533,17000.0
2009-12-28 10:40:00,49.59,49.69,49.56,49.69,16800.0,26.7264,26.7803,26.7102,26.7803,16800.0
2009-12-28 10:50:00,49.69,49.72,49.67,49.72,8500.0,26.7803,26.7964,26.7695,26.7964,8500.0
2009-12-28 11:00:00,49.74,49.87,49.74,49.87,1900.0,26.8072,26.8773,26.8072,26.8773,1900.0
2009-12-28 11:10:00,49.87,49.9,49.76,49.76,4100.0,26.8773,26.8934,26.818,26.818,4100.0
2009-12-28 11:20:00,49.77,49.78,49.73,49.75,6600.0,26.8234,26.8288,26.8018,26.8126,6600.0
2009-12-28 11:30:00,49.75,49.81,49.75,49.81,7400.0,26.8126,26.8449,26.8126,26.8449,7400.0
2009-12-28 11:40:00,49.81,49.84,49.69,49.72,17100.0,26.8449,26.8611,26.7803,26.7964,17100.0
2009-12-28 11:50:00,49.72,49.86,49.7,49.86,6400.0,26.7964,26.8719,26.7857,26.8719,6400.0
2009-12-28 12:00:00,49.87,49.9,49.84,49.85,5700.0,26.8773,26.8934,26.8611,26.8665,5700.0
2009-12-28 12:10:00,49.85,49.89,49.82,49.83,6600.0,26.8665,26.8881,26.8503,26.8557,6600.0
2009-12-28 12:20:00,49.83,49.84,49.79,49.84,2700.0,26.8557,26.8611,26.8342,26.8611,2700.0
2009-12-28 12:30:00,49.83,49.84,49.75,49.81,2700.0,26.8557,26.8611,26.8126,26.8449,2700.0
2009-12-28 12:40:00,49.82,49.87,49.82,49.87,3600.0,26.8503,26.8773,26.8503,26.8773,3600.0
2009-12-28 12:50:00,49.87,49.87,49.85,49.85,5300.0,26.8773,26.8773,26.8665,26.8665,5300.0
2009-12-28 13:00:00,49.86,49.9,49.86,49.9,5600.0,26.8719,26.8934,26.8719,26.8934,5600.0
2009-12-28 13:10:00,49.9,49.9,49.89,49.9,5200.0,26.8934,26.8934,26.8881,26.8934,5200.0
2009-12-28 13:20:00,49.9,49.9,49.87,49.89,10200.0,26.8934,26.8934,26.8773,26.8881,10200.0
2009-12-28 13:30:00,49.89,49.9,49.79,49.81,10200.0,26.8881,26.8934,26.8342,26.8449,10200.0
2009-12-28 13:40:00,49.82,49.82,49.78,49.8,5300.0,26.8503,26.8503,26.8288,26.8395,5300.0
2009-12-28 13:50:00,49.79,49.83,49.76,49.81,35600.0,26.8342,26.8557,26.818,26.8449,35600.0
2009-12-28 14:00:00,49.82,49.84,49.8,49.81,30700.0,26.8503,26.8611,26.8395,26.8449,30700.0
2009-12-28 14:10:00,49.8,49.81,49.72,49.76,28400.0,26.8395,26.8449,26.7964,26.818,28400.0
2009-12-28 14:20:00,49.76,49.83,49.7,49.83,13500.0,26.818,26.8557,26.7857,26.8557,13500.0
2009-12-28 14:30:00,49.84,49.9,49.78,49.79,9300.0,26.8611,26.8934,26.8288,26.8342,9300.0
2009-12-28 14:40:00,49.79,49.95,49.77,49.92,15700.0,26.8342,26.9204,26.8234,26.9042,15700.0
2009-12-28 14:50:00,49.93,49.99,49.9,49.97,10900.0,26.9096,26.9419,26.8934,26.9312,10900.0
2009-12-28 15:00:00,49.98,50.01,49.96,49.99,20600.0,26.9366,26.9527,26.9258,26.9419,20600.0
2009-12-28 15:10:00,49.99,49.99,49.85,49.88,262400.0,26.9419,26.9419,26.8665,26.8827,262400.0
2009-12-28 15:20:00,49.89,49.89,49.65,49.74,23100.0,26.8881,26.8881,26.7587,26.8072,23100.0
2009-12-28 15:30:00,49.75,49.87,49.74,49.86,17100.0,26.8126,26.8773,26.8072,26.8719,17100.0
2009-12-28 15:40:00,49.86,49.86,49.73,49.75,15700.0,26.8719,26.8719,26.8018,26.8126,15700.0
2009-12-28 15:50:00,49.72,49.91,49.7,49.91,42600.0,26.7964,26.8988,26.7857,26.8988,42600.0
2009-12-29 09:30:00,49.97,49.97,49.74,49.83,14700.0,26.9312,26.9312,26.8072,26.8557,14700.0
2009-12-29 09:40:00,49.77,49.88,49.73,49.82,7500.0,26.8234,26.8827,26.8018,26.8503,7500.0
2009-12-29 09:50:00,49.82,49.84,49.78,49.82,6800.0,26.8503,26.8611,26.8288,26.8503,6800.0
2009-12-29 10:00:00,49.82,49.83,49.63,49.67,5300.0,26.8503,26.8557,26.7479,26.7695,5300.0
2009-12-29 10:10:00,49.67,49.76,49.65,49.74,5200.0,26.7695,26.818,26.7587,26.8072,5200.0
2009-12-29 10:20:00,49.76,49.85,49.74,49.75,4900.0,26.818,26.8665,26.8072,26.8126,4900.0
2009-12-29 10:30:00,49.76,49.78,49.71,49.71,6600.0,26.818,26.8288,26.791,26.791,6600.0
2009-12-29 10:40:00,49.65,49.65,49.33,49.33,22500.0,26.7587,26.7587,26.5862,26.5862,22500.0
2009-12-29 10:50:00,49.33,49.41,49.15,49.34,55500.0,26.5862,26.6294,26.4892,26.5916,55500.0
2009-12-29 11:00:00,49.35,49.4,49.19,49.39,31600.0,26.597,26.624,26.5108,26.6186,31600.0
2009-12-29 11:10:00,49.38,49.47,49.34,49.41,14400.0,26.6132,26.6617,26.5916,26.6294,14400.0
2009-12-29 11:20:00,49.41,49.51,49.39,49.48,13100.0,26.6294,26.6833,26.6186,26.6671,13100.0
2009-12-29 11:30:00,49.46,49.46,49.43,49.45,5200.0,26.6563,26.6563,26.6401,26.6509,5200.0
2009-12-29 11:40:00,49.44,49.44,49.42,49.42,3900.0,26.6455,26.6455,26.6347,26.6347,3900.0
2009-12-29 11:50:00,49.42,49.44,49.31,49.33,10800.0,26.6347,26.6455,26.5755,26.5862,10800.0
2009-12-29 12:00:00,49.32,49.33,49.26,49.26,36100.0,26.5809,26.5862,26.5485,26.5485,36100.0
2009-12-29 12:10:00,49.26,49.27,49.23,49.23,14200.0,26.5485,26.5539,26.5323,26.5323,14200.0
2009-12-29 12:20:00,49.24,49.24,49.04,49.05,12100.0,26.5377,26.5377,26.4299,26.4353,12100.0
2009-12-29 12:30:00,49.06,49.07,48.93,48.95,9100.0,26.4407,26.4461,26.3707,26.3814,9100.0
2009-12-29 12:40:00,48.95,49.0,48.94,48.95,17300.0,26.3814,26.4084,26.3761,26.3814,17300.0
2009-12-29 12:50:00,48.95,48.98,48.76,48.76,23700.0,26.3814,26.3976,26.279,26.279,23700.0
2009-12-29 13:00:00,48.76,48.91,48.7,48.88,30800.0,26.279,26.3599,26.2467,26.3437,30800.0
2009-12-29 13:10:00,48.85,48.94,48.85,48.9,6300.0,26.3275,26.3761,26.3275,26.3545,6300.0
2009-12-29 13:20:00,48.88,48.89,48.86,48.86,4500.0,26.3437,26.3491,26.3329,26.3329,4500.0
2009-12-29 13:30:00,48.85,48.94,48.83,48.93,8200.0,26.3275,26.3761,26.3168,26.3707,8200.0
2009-12-29 13:40:00,48.95,49.22,48.95,49.21,21800.0,26.3814,26.527,26.3814,26.5216,21800.0
2009-12-29 13:50:00,49.21,49.21,49.09,49.09,14000.0,26.5216,26.5216,26.4569,26.4569,14000.0
2009-12-29 14:00:00,49.1,49.19,49.1,49.18,12100.0,26.4623,26.5108,26.4623,26.5054,12100.0
2009-12-29 14:10:00,49.19,49.25,49.17,49.22,11000.0,26.5108,26.5431,26.5,26.527,11000.0
2009-12-29 14:20:00,49.22,49.26,49.2,49.26,10300.0,26.527,26.5485,26.5162,26.5485,10300.0
2009-12-29 14:30:00,49.25,49.35,49.25,49.34,14100.0,26.5431,26.597,26.5431,26.5916,14100.0
2009-12-29 14:40:00,49.34,49.42,49.34,49.42,6100.0,26.5916,26.6347,26.5916,26.6347,6100.0
2009-12-29 14:50:00,49.42,49.42,49.33,49.35,6500.0,26.6347,26.6347,26.5862,26.597,6500.0
2009-12-29 15:00:00,49.37,49.45,49.34,49.35,7400.0,26.6078,26.6509,26.5916,26.597,7400.0
2009-12-29 15:10:00,49.36,49.4,49.35,49.38,8300.0,26.6024,26.624,26.597,26.6132,8300.0
2009-12-29 15:20:00,49.37,49.41,49.36,49.39,7200.0,26.6078,26.6294,26.6024,26.6186,7200.0
2009-12-29 15:30:00,49.37,49.37,49.17,49.18,11500.0,26.6078,26.6078,26.5,26.5054,11500.0
2009-12-29 15:40:00,49.22,49.28,49.18,49.2,15800.0,26.527,26.5593,26.5054,26.5162,15800.0
2009-12-29 15:50:00,49.2,49.27,49.1,49.2,58100.0,26.5162,26.5539,26.4623,26.5162,58100.0
2009-12-30 09:30:00,49.29,49.31,49.0,49.31,15300.0,26.5647,26.5755,26.4084,26.5755,15300.0
2009-12-30 09:40:00,49.33,49.44,49.31,49.34,9200.0,26.5862,26.6455,26.5755,26.5916,9200.0
2009-12-30 09:50:00,49.31,49.45,49.29,49.45,61600.0,26.5755,26.6509,26.5647,26.6509,61600.0
2009-12-30 10:00:00,49.45,49.61,49.45,49.59,6800.0,26.6509,26.7371,26.6509,26.7264,6800.0
2009-12-30 10:10:00,49.6,49.66,49.59,49.61,14500.0,26.7318,26.7641,26.7264,26.7371,14500.0
2009-12-30 10:20:00,49.63,49.63,49.56,49.57,8300.0,26.7479,26.7479,26.7102,26.7156,8300.0
2009-12-30 10:30:00,49.56,49.59,49.5,49.54,22300.0,26.7102,26.7264,26.6779,26.6994,22300.0
2009-12-30 10:40:00,49.54,49.55,49.5,49.52,8100.0,26.6994,26.7048,26.6779,26.6886,8100.0
2009-12-30 10:50:00,49.51,49.6,49.5,49.56,11400.0,26.6833,26.7318,26.6779,26.7102,11400.0
2009-12-30 11:00:00,49.57,49.64,49.55,49.64,8000.0,26.7156,26.7533,26.7048,26.7533,8000.0
2009-12-30 11:10:00,49.64,49.7,49.64,49.7,6500.0,26.7533,26.7857,26.7533,26.7857,6500.0
2009-12-30 11:20:00,49.69,49.79,49.68,49.79,12600.0,26.7803,26.8342,26.7749,26.8342,12600.0
2009-12-30 11:30:00,49.79,49.86,49.74,49.86,17800.0,26.8342,26.8719,26.8072,26.8719,17800.0
2009-12-30 11:40:00,49.86,50.0,49.86,50.0,19700.0,26.8719,26.9473,26.8719,26.9473,19700.0
2009-12-30 11:50:00,49.99,50.11,49.94,50.0,21100.0,26.9419,27.0066,26.915,26.9473,21100.0
2009-12-30 12:00:00,49.99,50.04,49.96,49.97,21200.0,26.9419,26.9689,26.9258,26.9312,21200.0
2009-12-30 12:10:00,49.97,49.97,49.89,49.9,6500.0,26.9312,26.9312,26.8881,26.8934,6500.0
2009-12-30 12:20:00,49.91,49.91,49.85,49.85,12400.0,26.8988,26.8988,26.8665,26.8665,12400.0
2009-12-30 12:30:00,49.85,49.85,49.6,49.6,40700.0,26.8665,26.8665,26.7318,26.7318,40700.0
2009-12-30 12:40:00,49.6,49.63,49.58,49.63,3900.0,26.7318,26.7479,26.721,26.7479,3900.0
2009-12-30 12:50:00,49.62,49.62,49.58,49.59,3000.0,26.7425,26.7425,26.721,26.7264,3000.0
2009-12-30 13:00:00,49.6,49.61,49.53,49.53,8900.0,26.7318,26.7371,26.694,26.694,8900.0
2009-12-30 13:10:00,49.52,49.54,49.49,49.51,9300.0,26.6886,26.6994,26.6725,26.6833,9300.0
2009-12-30 13:20:00,49.51,49.51,49.41,49.41,17800.0,26.6833,26.6833,26.6294,26.6294,17800.0
2009-12-30 13:30:00,49.41,49.42,49.24,49.24,15700.0,26.6294,26.6347,26.5377,26.5377,15700.0
2009-12-30 13:40:00,49.23,49.32,49.23,49.32,4200.0,26.5323,26.5809,26.5323,26.5809,4200.0
2009-12-30 13:50:00,49.32,49.37,49.32,49.37,1600.0,26.5809,26.6078,26.5809,26.6078,1600.0
2009-12-30 14:00:00,49.36,49.39,49.36,49.39,11900.0,26.6024,26.6186,26.6024,26.6186,11900.0
2009-12-30 14:10:00,49.39,49.44,49.39,49.43,5900.0,26.6186,26.6455,26.6186,26.6401,5900.0
2009-12-30 14:20:00,49.45,49.62,49.44,49.62,11500.0,26.6509,26.7425,26.6455,26.7425,11500.0
2009-12-30 14:30:00,49.64,49.79,49.63,49.77,17500.0,26.7533,26.8342,26.7479,26.8234,17500.0
2009-12-30 14:40:00,49.78,49.82,49.75,49.82,10300.0,26.8288,26.8503,26.8126,26.8503,10300.0
2009-12-30 14:50:00,49.82,49.85,49.8,49.85,6200.0,26.8503,26.8665,26.8395,26.8665,6200.0
2009-12-30 15:00:00,49.83,49.83,49.68,49.68,24800.0,26.8557,26.8557,26.7749,26.7749,24800.0
2009-12-30 15:10:00,49.68,49.69,49.63,49.67,11600.0,26.7749,26.7803,26.7479,26.7695,11600.0
2009-12-30 15:20:00,49.66,49.69,49.65,49.68,5600.0,26.7641,26.7803,26.7587,26.7749,5600.0
2009-12-30 15:30:00,49.68,49.74,49.67,49.72,15800.0,26.7749,26.8072,26.7695,26.7964,15800.0
2009-12-30 15:40:00,49.7,49.83,49.68,49.81,22600.0,26.7857,26.8557,26.7749,26.8449,22600.0
2009-12-30 15:50:00,49.81,49.81,49.68,49.79,55100.0,26.8449,26.8449,26.7749,26.8342,55100.0
2009-12-31 09:30:00,50.02,50.03,49.87,49.9,16300.0,26.9581,26.9635,26.8773,26.8934,16300.0
2009-12-31 09:40:00,49.92,50.06,49.9,50.06,4400.0,26.9042,26.9797,26.8934,26.9797,4400.0
2009-12-31 09:50:00,50.05,50.17,49.98,50.02,14700.0,26.9743,27.039,26.9366,26.9581,14700.0
2009-12-31 10:00:00,50.02,50.02,49.96,49.96,700.0,26.9581,26.9581,26.9258,26.9258,700.0
2009-12-31 10:10:00,50.01,50.17,50.0,50.15,12500.0,26.9527,27.039,26.9473,27.0282,12500.0
2009-12-31 10:20:00,50.15,50.2,50.14,50.16,5800.0,27.0282,27.0551,27.0228,27.0336,5800.0
2009-12-31 10:30:00,50.17,50.32,50.17,50.28,11200.0,27.039,27.1198,27.039,27.0982,11200.0
2009-12-31 10:40:00,50.28,50.31,50.24,50.31,3200.0,27.0982,27.1144,27.0767,27.1144,3200.0
2009-12-31 10:50:00,50.31,50.43,50.3,50.31,15400.0,27.1144,27.1791,27.109,27.1144,15400.0
2009-12-31 11:00:00,50.3,50.33,50.28,50.3,17900.0,27.109,27.1252,27.0982,27.109,17900.0
2009-12-31 11:10:00,50.3,50.32,50.3,50.31,6900.0,27.109,27.1198,27.109,27.1144,6900.0
2009-12-31 11:20:00,50.3,50.35,50.29,50.33,8900.0,27.109,27.136,27.1036,27.1252,8900.0
2009-12-31 11:30:00,50.31,50.33,50.29,50.31,7600.0,27.1144,27.1252,27.1036,27.1144,7600.0
2009-12-31 11:40:00,50.31,50.38,50.3,50.37,8600.0,27.1144,27.1521,27.109,27.1467,8600.0
2009-12-31 11:50:00,50.36,50.4,50.36,50.36,13700.0,27.1414,27.1629,27.1414,27.1414,13700.0
2009-12-31 12:00:00,50.36,50.44,50.31,50.43,34200.0,27.1414,27.1845,27.1144,27.1791,34200.0
2009-12-31 12:10:00,50.43,50.58,50.4,50.44,35800.0,27.1791,27.2599,27.1629,27.1845,35800.0
2009-12-31 12:20:00,50.45,50.48,50.42,50.44,39100.0,27.1899,27.206,27.1737,27.1845,39100.0
2009-12-31 12:30:00,50.44,50.46,50.4,50.43,17300.0,27.1845,27.1953,27.1629,27.1791,17300.0
2009-12-31 12:40:00,50.44,50.59,50.42,50.59,48200.0,27.1845,27.2653,27.1737,27.2653,48200.0
2009-12-31 12:50:00,50.59,50.76,50.47,50.47,27700.0,27.2653,27.3569,27.2006,27.2006,27700.0
2009-12-31 13:00:00,50.47,50.49,50.42,50.43,11700.0,27.2006,27.2114,27.1737,27.1791,11700.0
2009-12-31 13:10:00,50.43,50.43,50.4,50.41,10400.0,27.1791,27.1791,27.1629,27.1683,10400.0
2009-12-31 13:20:00,50.4,50.48,50.4,50.45,9000.0,27.1629,27.206,27.1629,27.1899,9000.0
2009-12-31 13:30:00,50.45,50.52,50.44,50.48,19000.0,27.1899,27.2276,27.1845,27.206,19000.0
2009-12-31 13:40:00,50.47,50.5,50.44,50.47,11600.0,27.2006,27.2168,27.1845,27.2006,11600.0
2009-12-31 13:50:00,50.47,50.55,50.47,50.52,12000.0,27.2006,27.2438,27.2006,27.2276,12000.0
2009-12-31 14:00:00,50.54,50.58,50.53,50.54,12600.0,27.2384,27.2599,27.233,27.2384,12600.0
2009-12-31 14:10:00,50.53,50.54,50.52,50.53,11000.0,27.233,27.2384,27.2276,27.233,11000.0
2009-12-31 14:20:00,50.53,50.54,50.47,50.52,18800.0,27.233,27.2384,27.2006,27.2276,18800.0
2009-12-31 14:30:00,50.52,50.55,50.49,50.53,9700.0,27.2276,27.2438,27.2114,27.233,9700.0
2009-12-31 14:40:00,50.52,50.55,50.5,50.55,17500.0,27.2276,27.2438,27.2168,27.2438,17500.0
2009-12-31 14:50:00,50.55,50.58,50.55,50.55,17600.0,27.2438,27.2599,27.2438,27.2438,17600.0
2009-12-31 15:00:00,50.55,50.63,50.55,50.62,37000.0,27.2438,27.2869,27.2438,27.2815,37000.0
2009-12-31 15:10:00,50.63,50.8,50.62,50.8,20900.0,27.2869,27.3785,27.2815,27.3785,20900.0
2009-12-31 15:20:00,50.78,50.81,50.64,50.66,37300.0,27.3677,27.3839,27.2923,27.303,37300.0
2009-12-31 15:30:00,50.65,50.67,50.4,50.5,50800.0,27.2977,27.3084,27.1629,27.2168,50800.0
2009-12-31 15:40:00,50.5,50.53,50.14,50.15,95300.0,27.2168,27.233,27.0228,27.0282,95300.0
2009-12-31 15:50:00,50.17,50.33,50.1,50.23,218600.0,27.039,27.1252,27.0012,27.0713,218600.0
2010-01-04 09:30:00,50.38,51.01,50.38,50.65,52300.0,27.1521,27.4917,27.1521,27.2977,52300.0
2010-01-04 09:40:00,50.67,50.76,50.28,50.29,36500.0,27.3084,27.3569,27.0982,27.1036,36500.0
2010-01-04 09:50:00,50.28,50.29,50.13,50.2,20000.0,27.0982,27.1036,27.0174,27.0551,20000.0
2010-01-04 10:00:00,50.2,50.33,49.91,49.91,36900.0,27.0551,27.1252,26.8988,26.8988,36900.0
2010-01-04 10:10:00,49.93,49.93,49.47,49.47,42300.0,26.9096,26.9096,26.6617,26.6617,42300.0
2010-01-04 10:20:00,49.48,49.84,49.43,49.82,36800.0,26.6671,26.8611,26.6401,26.8503,36800.0
2010-01-04 10:30:00,49.82,50.28,49.82,50.27,75300.0,26.8503,27.0982,26.8503,27.0929,75300.0
2010-01-04 10:40:00,50.28,50.43,50.09,50.13,33500.0,27.0982,27.1791,26.9958,27.0174,33500.0
2010-01-04 10:50:00,50.14,50.37,50.11,50.16,18600.0,27.0228,27.1467,27.0066,27.0336,18600.0
2010-01-04 11:00:00,50.16,50.24,50.09,50.11,24800.0,27.0336,27.0767,26.9958,27.0066,24800.0
2010-01-04 11:10:00,50.1,50.1,49.88,49.88,19400.0,27.0012,27.0012,26.8827,26.8827,19400.0
2010-01-04 11:20:00,49.86,50.05,49.83,49.86,12600.0,26.8719,26.9743,26.8557,26.8719,12600.0
2010-01-04 11:30:00,49.9,49.93,49.8,49.89,16600.0,26.8934,26.9096,26.8395,26.8881,16600.0
2010-01-04 11:40:00,49.91,50.01,49.88,49.9,9100.0,26.8988,26.9527,26.8827,26.8934,9100.0
2010-01-04 11:50:00,49.9,50.05,49.87,49.98,12500.0,26.8934,26.9743,26.8773,26.9366,12500.0
2010-01-04 12:00:00,49.99,50.01,49.75,49.79,14500.0,26.9419,26.9527,26.8126,26.8342,14500.0
2010-01-04 12:10:00,49.8,49.92,49.77,49.91,23100.0,26.8395,26.9042,26.8234,26.8988,23100.0
2010-01-04 12:20:00,49.9,49.9,49.81,49.87,16500.0,26.8934,26.8934,26.8449,26.8773,16500.0
2010-01-04 12:30:00,49.87,49.98,49.87,49.97,10600.0,26.8773,26.9366,26.8773,26.9312,10600.0
2010-01-04 12:40:00,49.97,50.09,49.96,50.01,12200.0,26.9312,26.9958,26.9258,26.9527,12200.0
2010-01-04 12:50:00,50.05,50.09,50.04,50.09,7200.0,26.9743,26.9958,26.9689,26.9958,7200.0
2010-01-04 13:00:00,50.07,50.08,49.93,49.95,7100.0,26.9851,26.9905,26.9096,26.9204,7100.0
2010-01-04 13:10:00,49.95,50.03,49.95,50.0,20800.0,26.9204,26.9635,26.9204,26.9473,20800.0
2010-01-04 13:20:00,50.0,50.04,49.99,50.02,9200.0,26.9473,26.9689,26.9419,26.9581,9200.0
2010-01-04 13:30:00,50.04,50.07,50.0,50.01,7500.0,26.9689,26.9851,26.9473,26.9527,7500.0
2010-01-04 13:40:00,50.03,50.04,49.98,50.01,31200.0,26.9635,26.9689,26.9366,26.9527,31200.0
2010-01-04 13:50:00,50.01,50.04,49.96,49.98,17200.0,26.9527,26.9689,26.9258,26.9366,17200.0
2010-01-04 14:00:00,49.97,50.01,49.95,50.01,23200.0,26.9312,26.9527,26.9204,26.9527,23200.0
2010-01-04 14:10:00,50.0,50.01,49.94,49.96,24700.0,26.9473,26.9527,26.915,26.9258,24700.0
2010-01-04 14:20:00,49.98,49.98,49.9,49.92,41800.0,26.9366,26.9366,26.8934,26.9042,41800.0
2010-01-04 14:30:00,49.91,49.92,49.85,49.88,54000.0,26.8988,26.9042,26.8665,26.8827,54000.0
2010-01-04 14:40:00,49.89,49.94,49.86,49.92,18500.0,26.8881,26.915,26.8719,26.9042,18500.0
2010-01-04 14:50:00,49.93,49.93,49.7,49.7,23600.0,26.9096,26.9096,26.7857,26.7857,23600.0
2010-01-04 15:00:00,49.69,49.83,49.67,49.83,29100.0,26.7803,26.8557,26.7695,26.8557,29100.0
2010-01-04 15:10:00,49.84,50.01,49.84,49.99,35500.0,26.8611,26.9527,26.8611,26.9419,35500.0
2010-01-04 15:20:00,49.98,50.04,49.93,50.04,28500.0,26.9366,26.9689,26.9096,26.9689,28500.0
2010-01-04 15:30:00,50.04,50.07,49.89,49.92,32400.0,26.9689,26.9851,26.8881,26.9042,32400.0
2010-01-04 15:40:00,49.92,50.06,49.87,50.05,53200.0,26.9042,26.9797,26.8773,26.9743,53200.0
2010-01-04 15:50:00,50.05,50.2,50.01,50.15,131700.0,26.9743,27.0551,26.9527,27.0282,131700.0
2010-01-05 09:30:00,50.03,50.31,49.78,49.93,21800.0,26.9635,27.1144,26.8288,26.9096,21800.0
2010-01-05 09:40:00,49.88,49.92,49.69,49.73,16400.0,26.8827,26.9042,26.7803,26.8018,16400.0
2010-01-05 09:50:00,49.71,49.78,49.57,49.58,12900.0,26.791,26.8288,26.7156,26.721,12900.0
2010-01-05 10:00:00,49.58,49.89,49.57,49.66,10900.0,26.721,26.8881,26.7156,26.7641,10900.0
2010-01-05 10:10:00,49.67,49.69,49.6,49.69,10100.0,26.7695,26.7803,26.7318,26.7803,10100.0
2010-01-05 10:20:00,49.69,49.92,49.68,49.88,10300.0,26.7803,26.9042,26.7749,26.8827,10300.0
2010-01-05 10:30:00,49.88,49.94,49.72,49.74,7600.0,26.8827,26.915,26.7964,26.8072,7600.0
2010-01-05 10:40:00,49.74,49.96,49.71,49.77,9600.0,26.8072,26.9258,26.791,26.8234,9600.0
2010-01-05 10:50:00,49.77,49.83,49.76,49.79,3400.0,26.8234,26.8557,26.818,26.8342,3400.0
2010-01-05 11:00:00,49.78,49.78,49.65,49.67,16800.0,26.8288,26.8288,26.7587,26.7695,16800.0
2010-01-05 11:10:00,49.67,49.68,49.53,49.56,21900.0,26.7695,26.7749,26.694,26.7102,21900.0
2010-01-05 11:20:00,49.55,49.63,49.52,49.63,12100.0,26.7048,26.7479,26.6886,26.7479,12100.0
2010-01-05 11:30:00,49.63,49.68,49.59,49.67,14600.0,26.7479,26.7749,26.7264,26.7695,14600.0
2010-01-05 11:40:00,49.67,49.78,49.66,49.7,6600.0,26.7695,26.8288,26.7641,26.7857,6600.0
2010-01-05 11:50:00,49.71,49.75,49.68,49.75,206500.0,26.791,26.8126,26.7749,26.8126,206500.0
2010-01-05 12:00:00,49.74,49.83,49.69,49.83,75800.0,26.8072,26.8557,26.7803,26.8557,75800.0
2010-01-05 12:10:00,49.83,49.92,49.82,49.9,5300.0,26.8557,26.9042,26.8503,26.8934,5300.0
2010-01-05 12:20:00,49.9,50.09,49.9,50.05,9400.0,26.8934,26.9958,26.8934,26.9743,9400.0
2010-01-05 12:30:00,50.06,50.08,50.02,50.06,14800.0,26.9797,26.9905,26.9581,26.9797,14800.0
2010-01-05 12:40:00,50.06,50.15,50.04,50.15,7800.0,26.9797,27.0282,26.9689,27.0282,7800.0
2010-01-05 12:50:00,50.16,50.29,50.16,50.25,15400.0,27.0336,27.1036,27.0336,27.0821,15400.0
2010-01-05 13:00:00,50.23,50.26,50.17,50.2,6500.0,27.0713,27.0875,27.039,27.0551,6500.0
2010-01-05 13:10:00,50.24,50.27,50.22,50.24,4800.0,27.0767,27.0929,27.0659,27.0767,4800.0
2010-01-05 13:20:00,50.23,50.35,50.19,50.35,12600.0,27.0713,27.136,27.0497,27.136,12600.0
2010-01-05 13:30:00,50.35,50.36,50.31,50.35,7400.0,27.136,27.1414,27.1144,27.136,7400.0
2010-01-05 13:40:00,50.33,50.47,50.33,50.46,11300.0,27.1252,27.2006,27.1252,27.1953,11300.0
2010-01-05 13:50:00,50.46,50.47,50.32,50.35,9200.0,27.1953,27.2006,27.1198,27.136,9200.0
2010-01-05 14:00:00,50.36,50.43,50.33,50.35,19600.0,27.1414,27.1791,27.1252,27.136,19600.0
2010-01-05 14:10:00,50.36,50.37,50.31,50.36,10600.0,27.1414,27.1467,27.1144,27.1414,10600.0
2010-01-05 14:20:00,50.35,50.39,50.31,50.38,4200.0,27.136,27.1575,27.1144,27.1521,4200.0
2010-01-05 14:30:00,50.38,50.45,50.35,50.45,9300.0,27.1521,27.1899,27.136,27.1899,9300.0
2010-01-05 14:40:00,50.44,50.5,50.42,50.48,9500.0,27.1845,27.2168,27.1737,27.206,9500.0
2010-01-05 14:50:00,50.47,50.48,50.35,50.37,8800.0,27.2006,27.206,27.136,27.1467,8800.0
2010-01-05 15:00:00,50.37,50.44,50.34,50.36,36900.0,27.1467,27.1845,27.1306,27.1414,36900.0
2010-01-05 15:10:00,50.36,50.36,50.3,50.3,10400.0,27.1414,27.1414,27.109,27.109,10400.0
2010-01-05 15:20:00,50.3,50.33,50.3,50.3,16500.0,27.109,27.1252,27.109,27.109,16500.0
2010-01-05 15:30:00,50.31,50.5,50.28,50.49,19900.0,27.1144,27.2168,27.0982,27.2114,19900.0
2010-01-05 15:40:00,50.52,50.55,50.42,50.43,44200.0,27.2276,27.2438,27.1737,27.1791,44200.0
2010-01-05 15:50:00,50.43,50.52,50.38,50.47,54500.0,27.1791,27.2276,27.1521,27.2006,54500.0
2010-01-06 09:30:00,50.66,50.76,50.46,50.46,43800.0,27.303,27.3569,27.1953,27.1953,43800.0
2010-01-06 09:40:00,50.46,50.62,50.39,50.53,33800.0,27.1953,27.2815,27.1575,27.233,33800.0
2010-01-06 09:50:00,50.54,50.59,50.36,50.55,25200.0,27.2384,27.2653,27.1414,27.2438,25200.0
2010-01-06 10:00:00,50.53,50.56,50.23,50.41,18300.0,27.233,27.2491,27.0713,27.1683,18300.0
2010-01-06 10:10:00,50.38,50.43,50.23,50.29,31400.0,27.1521,27.1791,27.0713,27.1036,31400.0
2010-01-06 10:20:00,50.29,50.34,50.19,50.2,65500.0,27.1036,27.1306,27.0497,27.0551,65500.0
2010-01-06 10:30:00,50.19,50.27,50.14,50.22,16900.0,27.0497,27.0929,27.0228,27.0659,16900.0
2010-01-06 10:40:00,50.22,50.23,50.07,50.1,7900.0,27.0659,27.0713,26.9851,27.0012,7900.0
2010-01-06 10:50:00,50.12,50.2,50.09,50.2,9200.0,27.012,27.0551,26.9958,27.0551,9200.0
2010-01-06 11:00:00,50.21,50.26,50.07,50.08,109000.0,27.0605,27.0875,26.9851,26.9905,109000.0
2010-01-06 11:10:00,50.06,50.2,50.05,50.12,28800.0,26.9797,27.0551,26.9743,27.012,28800.0
2010-01-06 11:20:00,50.11,50.19,50.08,50.15,28200.0,27.0066,27.0497,26.9905,27.0282,28200.0
2010-01-06 11:30:00,50.18,50.22,50.15,50.15,8900.0,27.0443,27.0659,27.0282,27.0282,8900.0
2010-01-06 11:40:00,50.15,50.21,50.15,50.16,9300.0,27.0282,27.0605,27.0282,27.0336,9300.0
2010-01-06 11:50:00,50.15,50.18,50.05,50.14,17500.0,27.0282,27.0443,26.9743,27.0228,17500.0
2010-01-06 12:00:00,50.16,50.21,50.12,50.16,6200.0,27.0336,27.0605,27.012,27.0336,6200.0
2010-01-06 12:10:00,50.19,50.19,49.9,49.91,20000.0,27.0497,27.0497,26.8934,26.8988,20000.0
2010-01-06 12:20:00,49.96,49.98,49.9,49.9,10100.0,26.9258,26.9366,26.8934,26.8934,10100.0
2010-01-06 12:30:00,49.94,49.94,49.82,49.88,11300.0,26.915,26.915,26.8503,26.8827,11300.0
2010-01-06 12:40:00,49.88,49.92,49.87,49.89,3800.0,26.8827,26.9042,26.8773,26.8881,3800.0
2010-01-06 12:50:00,49.9,49.9,49.82,49.86,8700.0,26.8934,26.8934,26.8503,26.8719,8700.0
2010-01-06 13:00:00,49.87,49.9,49.76,49.76,8500.0,26.8773,26.8934,26.818,26.818,8500.0
2010-01-06 13:10:00,49.77,49.8,49.68,49.68,13200.0,26.8234,26.8395,26.7749,26.7749,13200.0
2010-01-06 13:20:00,49.7,49.7,49.64,49.66,13800.0,26.7857,26.7857,26.7533,26.7641,13800.0
2010-01-06 13:30:00,49.65,49.72,49.61,49.61,13200.0,26.7587,26.7964,26.7371,26.7371,13200.0
2010-01-06 13:40:00,49.61,49.72,49.58,49.63,26200.0,26.7371,26.7964,26.721,26.7479,26200.0
2010-01-06 13:50:00,49.63,49.71,49.58,49.62,28300.0,26.7479,26.791,26.721,26.7425,28300.0
2010-01-06 14:00:00,49.62,49.73,49.55,49.57,22600.0,26.7425,26.8018,26.7048,26.7156,22600.0
2010-01-06 14:10:00,49.57,49.64,49.56,49.6,13700.0,26.7156,26.7533,26.7102,26.7318,13700.0
2010-01-06 14:20:00,49.61,49.66,49.6,49.61,16400.0,26.7371,26.7641,26.7318,26.7371,16400.0
2010-01-06 14:30:00,49.61,49.73,49.6,49.71,12900.0,26.7371,26.8018,26.7318,26.791,12900.0
2010-01-06 14:40:00,49.71,49.74,49.7,49.72,12600.0,26.791,26.8072,26.7857,26.7964,12600.0
2010-01-06 14:50:00,49.73,49.73,49.7,49.7,20800.0,26.8018,26.8018,26.7857,26.7857,20800.0
2010-01-06 15:00:00,49.7,49.76,49.7,49.7,30500.0,26.7857,26.818,26.7857,26.7857,30500.0
2010-01-06 15:10:00,49.71,49.73,49.68,49.7,23100.0,26.791,26.8018,26.7749,26.7857,23100.0
2010-01-06 15:20:00,49.7,49.73,49.69,49.7,24400.0,26.7857,26.8018,26.7803,26.7857,24400.0
2010-01-06 15:30:00,49.7,49.76,49.7,49.73,31400.0,26.7857,26.818,26.7857,26.8018,31400.0
2010-01-06 15:40:00,49.74,49.76,49.64,49.69,48400.0,26.8072,26.818,26.7533,26.7803,48400.0
2010-01-06 15:50:00,49.69,49.81,49.6,49.8,75900.0,26.7803,26.8449,26.7318,26.8395,75900.0
2010-01-07 09:30:00,49.68,50.0,49.52,49.93,10500.0,26.7749,26.9473,26.6886,26.9096,10500.0
2010-01-07 09:40:00,49.94,49.96,49.76,49.79,8700.0,26.915,26.9258,26.818,26.8342,8700.0
2010-01-07 09:50:00,49.85,49.92,49.77,49.83,13200.0,26.8665,26.9042,26.8234,26.8557,13200.0
2010-01-07 10:00:00,49.83,49.84,49.56,49.66,11800.0,26.8557,26.8611,26.7102,26.7641,11800.0
2010-01-07 10:10:00,49.65,49.88,49.6,49.84,11600.0,26.7587,26.8827,26.7318,26.8611,11600.0
2010-01-07 10:20:00,49.85,49.99,49.81,49.91,11500.0,26.8665,26.9419,26.8449,26.8988,11500.0
2010-01-07 10:30:00,49.97,50.12,49.92,49.98,19400.0,26.9312,27.012,26.9042,26.9366,19400.0
2010-01-07 10:40:00,49.98,50.41,49.98,50.29,50200.0,26.9366,27.1683,26.9366,27.1036,50200.0
2010-01-07 10:50:00,50.28,50.31,50.12,50.13,37700.0,27.0982,27.1144,27.012,27.0174,37700.0
2010-01-07 11:00:00,50.11,50.17,50.06,50.11,30700.0,27.0066,27.039,26.9797,27.0066,30700.0
2010-01-07 11:10:00,50.25,50.28,50.18,50.21,7900.0,27.0821,27.0982,27.0443,27.0605,7900.0
2010-01-07 11:20:00,50.22,50.22,50.12,50.14,10500.0,27.0659,27.0659,27.012,27.0228,10500.0
2010-01-07 11:30:00,50.13,50.15,49.99,50.0,8000.0,27.0174,27.0282,26.9419,26.9473,8000.0
2010-01-07 11:40:00,50.01,50.11,50.0,50.1,10300.0,26.9527,27.0066,26.9473,27.0012,10300.0
2010-01-07 11:50:00,50.15,50.17,50.09,50.09,2300.0,27.0282,27.039,26.9958,26.9958,2300.0
2010-01-07 12:00:00,50.08,50.14,50.06,50.1,6300.0,26.9905,27.0228,26.9797,27.0012,6300.0
2010-01-07 12:10:00,50.1,50.22,50.1,50.2,68800.0,27.0012,27.0659,27.0012,27.0551,68800.0
2010-01-07 12:20:00,50.2,50.48,50.2,50.36,178300.0,27.0551,27.206,27.0551,27.1414,178300.0
2010-01-07 12:30:00,50.36,50.43,50.32,50.39,22700.0,27.1414,27.1791,27.1198,27.1575,22700.0
2010-01-07 12:40:00,50.4,50.4,50.28,50.28,8600.0,27.1629,27.1629,27.0982,27.0982,8600.0
2010-01-07 12:50:00,50.3,50.41,50.3,50.36,6400.0,27.109,27.1683,27.109,27.1414,6400.0
2010-01-07 13:00:00,50.38,50.38,50.11,50.18,6900.0,27.1521,27.1521,27.0066,27.0443,6900.0
2010-01-07 13:10:00,50.2,50.22,50.15,50.19,4100.0,27.0551,27.0659,27.0282,27.0497,4100.0
2010-01-07 13:20:00,50.21,50.22,50.03,50.03,8000.0,27.0605,27.0659,26.9635,26.9635,8000.0
2010-01-07 13:30:00,50.02,50.25,49.99,50.25,68400.0,26.9581,27.0821,26.9419,27.0821,68400.0
2010-01-07 13:40:00,50.27,50.27,50.09,50.11,55200.0,27.0929,27.0929,26.9958,27.0066,55200.0
2010-01-07 13:50:00,50.16,50.2,50.11,50.13,2800.0,27.0336,27.0551,27.0066,27.0174,2800.0
2010-01-07 14:00:00,50.15,50.16,50.05,50.14,27800.0,27.0282,27.0336,26.9743,27.0228,27800.0
2010-01-07 14:10:00,50.14,50.29,50.13,50.25,7300.0,27.0228,27.1036,27.0174,27.0821,7300.0
2010-01-07 14:20:00,50.25,50.28,50.2,50.27,3700.0,27.0821,27.0982,27.0551,27.0929,3700.0
2010-01-07 14:30:00,50.27,50.36,50.26,50.29,3800.0,27.0929,27.1414,27.0875,27.1036,3800.0
2010-01-07 14:40:00,50.27,50.4,50.23,50.4,6500.0,27.0929,27.1629,27.0713,27.1629,6500.0
2010-01-07 14:50:00,50.38,50.4,50.16,50.19,40800.0,27.1521,27.1629,27.0336,27.0497,40800.0
2010-01-07 15:00:00,50.18,50.2,50.06,50.12,6700.0,27.0443,27.0551,26.9797,27.012,6700.0
2010-01-07 15:10:00,50.15,50.28,50.15,50.27,3400.0,27.0282,27.0982,27.0282,27.0929,3400.0
2010-01-07 15:20:00,50.26,50.34,50.24,50.33,5300.0,27.0875,27.1306,27.0767,27.1252,5300.0
2010-01-07 15:30:00,50.32,50.42,50.26,50.4,13800.0,27.1198,27.1737,27.0875,27.1629,13800.0
2010-01-07 15:40:00,50.4,50.41,50.27,50.29,21700.0,27.1629,27.1683,27.0929,27.1036,21700.0
2010-01-07 15:50:00,50.29,50.33,50.15,50.19,58000.0,27.1036,27.1252,27.0282,27.0497,58000.0
2010-01-08 09:30:00,50.12,50.29,50.06,50.19,5600.0,27.012,27.1036,26.9797,27.0497,5600.0
2010-01-08 09:40:00,50.12,50.2,49.96,49.99,11300.0,27.012,27.0551,26.9258,26.9419,11300.0
2010-01-08 09:50:00,49.98,50.06,49.94,50.03,9700.0,26.9366,26.9797,26.915,26.9635,9700.0
2010-01-08 10:00:00,50.07,50.11,49.98,49.98,4500.0,26.9851,27.0066,26.9366,26.9366,4500.0
2010-01-08 10:10:00,50.02,50.25,49.91,50.25,46000.0,26.9581,27.0821,26.8988,27.0821,46000.0
2010-01-08 10:20:00,50.25,50.27,50.16,50.2,7100.0,27.0821,27.0929,27.0336,27.0551,7100.0
2010-01-08 10:30:00,50.2,50.2,50.09,50.11,13100.0,27.0551,27.0551,26.9958,27.0066,13100.0
2010-01-08 10:40:00,50.11,50.16,49.97,50.03,18900.0,27.0066,27.0336,26.9312,26.9635,18900.0
2010-01-08 10:50:00,50.03,50.1,50.03,50.1,19200.0,26.9635,27.0012,26.9635,27.0012,19200.0
2010-01-08 11:00:00,50.1,50.17,50.06,50.15,28400.0,27.0012,27.039,26.9797,27.0282,28400.0
2010-01-08 11:10:00,50.15,50.26,50.11,50.2,16100.0,27.0282,27.0875,27.0066,27.0551,16100.0
2010-01-08 11:20:00,50.23,50.23,50.16,50.2,11200.0,27.0713,27.0713,27.0336,27.0551,11200.0
2010-01-08 11:30:00,50.24,50.25,50.15,50.19,24400.0,27.0767,27.0821,27.0282,27.0497,24400.0
2010-01-08 11:40:00,50.18,50.28,50.16,50.25,18400.0,27.0443,27.0982,27.0336,27.0821,18400.0
2010-01-08 11:50:00,50.25,50.26,50.16,50.22,26300.0,27.0821,27.0875,27.0336,27.0659,26300.0
2010-01-08 12:00:00,50.25,50.44,50.22,50.44,9000.0,27.0821,27.1845,27.0659,27.1845,9000.0
2010-01-08 12:10:00,50.44,50.51,50.39,50.47,22600.0,27.1845,27.2222,27.1575,27.2006,22600.0
2010-01-08 12:20:00,50.47,50.51,50.45,50.5,55000.0,27.2006,27.2222,27.1899,27.2168,55000.0
2010-01-08 12:30:00,50.5,50.56,50.46,50.51,16700.0,27.2168,27.2491,27.1953,27.2222,16700.0
2010-01-08 12:40:00,50.52,50.55,50.48,50.53,8300.0,27.2276,27.2438,27.206,27.233,8300.0
2010-01-08 12:50:00,50.53,50.56,50.46,50.5,9800.0,27.233,27.2491,27.1953,27.2168,9800.0
2010-01-08 13:00:00,50.51,50.57,50.49,50.52,12500.0,27.2222,27.2545,27.2114,27.2276,12500.0
2010-01-08 13:10:00,50.52,50.52,50.42,50.5,25100.0,27.2276,27.2276,27.1737,27.2168,25100.0
2010-01-08 13:20:00,50.5,50.57,50.48,50.56,20700.0,27.2168,27.2545,27.206,27.2491,20700.0
2010-01-08 13:30:00,50.58,50.75,50.54,50.7,27600.0,27.2599,27.3515,27.2384,27.3246,27600.0
2010-01-08 13:40:00,50.7,50.71,50.59,50.7,17600.0,27.3246,27.33,27.2653,27.3246,17600.0
2010-01-08 13:50:00,50.7,50.7,50.59,50.65,12000.0,27.3246,27.3246,27.2653,27.2977,12000.0
2010-01-08 14:00:00,50.66,50.71,50.61,50.7,24500.0,27.303,27.33,27.2761,27.3246,24500.0
2010-01-08 14:10:00,50.7,50.78,50.67,50.74,9400.0,27.3246,27.3677,27.3084,27.3462,9400.0
2010-01-08 14:20:00,50.75,50.82,50.74,50.79,32100.0,27.3515,27.3893,27.3462,27.3731,32100.0
2010-01-08 14:30:00,50.81,50.83,50.75,50.77,20000.0,27.3839,27.3947,27.3515,27.3623,20000.0
2010-01-08 14:40:00,50.78,50.8,50.75,50.78,26400.0,27.3677,27.3785,27.3515,27.3677,26400.0
2010-01-08 14:50:00,50.78,50.81,50.75,50.8,23100.0,27.3677,27.3839,27.3515,27.3785,23100.0
2010-01-08 15:00:00,50.8,50.9,50.77,50.87,20500.0,27.3785,27.4324,27.3623,27.4162,20500.0
2010-01-08 15:10:00,50.88,50.88,50.79,50.82,27100.0,27.4216,27.4216,27.3731,27.3893,27100.0
2010-01-08 15:20:00,50.82,50.83,50.73,50.76,19900.0,27.3893,27.3947,27.3408,27.3569,19900.0
2010-01-08 15:30:00,50.77,50.9,50.74,50.9,36800.0,27.3623,27.4324,27.3462,27.4324,36800.0
2010-01-08 15:40:00,50.9,50.92,50.79,50.9,52100.0,27.4324,27.4432,27.3731,27.4324,52100.0
2010-01-08 15:50:00,50.91,50.94,50.78,50.78,134600.0,27.4378,27.4539,27.3677,27.3677,134600.0
2010-01-11 09:30:00,51.19,51.39,50.95,51.09,22600.0,27.5887,27.6965,27.4593,27.5348,22600.0
2010-01-11 09:40:00,51.15,51.21,50.95,51.02,51600.0,27.5671,27.5995,27.4593,27.4971,51600.0
2010-01-11 09:50:00,50.96,51.15,50.94,51.11,15200.0,27.4647,27.5671,27.4539,27.5456,15200.0
2010-01-11 10:00:00,51.1,51.23,50.88,50.91,9800.0,27.5402,27.6102,27.4216,27.4378,9800.0
2010-01-11 10:10:00,50.95,51.03,50.83,50.93,40600.0,27.4593,27.5025,27.3947,27.4486,40600.0
2010-01-11 10:20:00,50.9,50.92,50.8,50.92,7700.0,27.4324,27.4432,27.3785,27.4432,7700.0
2010-01-11 10:30:00,50.92,51.02,50.86,50.86,15000.0,27.4432,27.4971,27.4108,27.4108,15000.0
2010-01-11 10:40:00,50.88,50.9,50.76,50.78,25700.0,27.4216,27.4324,27.3569,27.3677,25700.0
2010-01-11 10:50:00,50.78,50.88,50.78,50.83,9900.0,27.3677,27.4216,27.3677,27.3947,9900.0
2010-01-11 11:00:00,50.83,50.84,50.62,50.65,6800.0,27.3947,27.4001,27.2815,27.2977,6800.0
2010-01-11 11:10:00,50.66,50.67,50.6,50.6,5000.0,27.303,27.3084,27.2707,27.2707,5000.0
2010-01-11 11:20:00,50.58,50.6,50.52,50.52,8500.0,27.2599,27.2707,27.2276,27.2276,8500.0
2010-01-11 11:30:00,50.55,50.77,50.55,50.67,26600.0,27.2438,27.3623,27.2438,27.3084,26600.0
2010-01-11 11:40:00,50.66,50.67,50.59,50.59,7400.0,27.303,27.3084,27.2653,27.2653,7400.0
2010-01-11 11:50:00,50.56,50.58,50.42,50.58,9200.0,27.2491,27.2599,27.1737,27.2599,9200.0
2010-01-11 12:00:00,50.59,50.65,50.52,50.56,8400.0,27.2653,27.2977,27.2276,27.2491,8400.0
2010-01-11 12:10:00,50.58,50.59,50.51,50.53,1800.0,27.2599,27.2653,27.2222,27.233,1800.0
2010-01-11 12:20:00,50.53,50.58,50.49,50.56,2700.0,27.233,27.2599,27.2114,27.2491,2700.0
2010-01-11 12:30:00,50.59,50.6,50.47,50.5,5500.0,27.2653,27.2707,27.2006,27.2168,5500.0
2010-01-11 12:40:00,50.5,50.56,50.4,50.51,13500.0,27.2168,27.2491,27.1629,27.2222,13500.0
2010-01-11 12:50:00,50.55,50.55,50.41,50.46,10300.0,27.2438,27.2438,27.1683,27.1953,10300.0
2010-01-11 13:00:00,50.47,50.48,50.43,50.48,1800.0,27.2006,27.206,27.1791,27.206,1800.0
2010-01-11 13:10:00,50.5,50.52,50.36,50.41,5100.0,27.2168,27.2276,27.1414,27.1683,5100.0
2010-01-11 13:20:00,50.44,50.5,50.4,50.43,5600.0,27.1845,27.2168,27.1629,27.1791,5600.0
2010-01-11 13:30:00,50.42,50.47,50.4,50.44,4800.0,27.1737,27.2006,27.1629,27.1845,4800.0
2010-01-11 13:40:00,50.44,50.48,50.44,50.48,1800.0,27.1845,27.206,27.1845,27.206,1800.0
2010-01-11 13:50:00,50.46,50.5,50.46,50.48,6800.0,27.1953,27.2168,27.1953,27.206,6800.0
2010-01-11 14:00:00,50.48,50.49,50.42,50.45,8400.0,27.206,27.2114,27.1737,27.1899,8400.0
2010-01-11 14:10:00,50.44,50.55,50.44,50.53,15500.0,27.1845,27.2438,27.1845,27.233,15500.0
2010-01-11 14:20:00,50.53,50.57,50.48,50.49,4000.0,27.233,27.2545,27.206,27.2114,4000.0
2010-01-11 14:30:00,50.46,50.52,50.42,50.5,6800.0,27.1953,27.2276,27.1737,27.2168,6800.0
2010-01-11 14:40:00,50.5,50.54,50.43,50.47,5100.0,27.2168,27.2384,27.1791,27.2006,5100.0
2010-01-11 14:50:00,50.45,50.57,50.45,50.56,5600.0,27.1899,27.2545,27.1899,27.2491,5600.0
2010-01-11 15:00:00,50.56,50.6,50.55,50.59,7400.0,27.2491,27.2707,27.2438,27.2653,7400.0
2010-01-11 15:10:00,50.59,50.62,50.56,50.59,14800.0,27.2653,27.2815,27.2491,27.2653,14800.0
2010-01-11 15:20:00,50.58,50.67,50.55,50.62,16900.0,27.2599,27.3084,27.2438,27.2815,16900.0
2010-01-11 15:30:00,50.62,50.67,50.56,50.6,13800.0,27.2815,27.3084,27.2491,27.2707,13800.0
2010-01-11 15:40:00,50.57,50.62,50.49,50.54,54100.0,27.2545,27.2815,27.2114,27.2384,54100.0
2010-01-11 15:50:00,50.53,50.69,50.51,50.55,96700.0,27.233,27.3192,27.2222,27.2438,96700.0
2010-01-12 09:30:00,50.14,50.5,50.14,50.34,31700.0,27.0228,27.2168,27.0228,27.1306,31700.0
2010-01-12 09:40:00,50.44,50.44,50.24,50.26,10700.0,27.1845,27.1845,27.0767,27.0875,10700.0
2010-01-12 09:50:00,50.26,50.31,49.95,50.0,32200.0,27.0875,27.1144,26.9204,26.9473,32200.0
2010-01-12 10:00:00,50.0,50.08,49.75,49.75,29500.0,26.9473,26.9905,26.8126,26.8126,29500.0
2010-01-12 10:10:00,49.75,49.93,49.74,49.77,17100.0,26.8126,26.9096,26.8072,26.8234,17100.0
2010-01-12 10:20:00,49.77,49.86,49.66,49.86,10800.0,26.8234,26.8719,26.7641,26.8719,10800.0
2010-01-12 10:30:00,49.87,50.05,49.87,49.89,24800.0,26.8773,26.9743,26.8773,26.8881,24800.0
2010-01-12 10:40:00,49.89,49.91,49.81,49.89,7800.0,26.8881,26.8988,26.8449,26.8881,7800.0
2010-01-12 10:50:00,49.9,49.97,49.85,49.86,14200.0,26.8934,26.9312,26.8665,26.8719,14200.0
2010-01-12 11:00:00,49.85,49.89,49.75,49.88,32400.0,26.8665,26.8881,26.8126,26.8827,32400.0
2010-01-12 11:10:00,49.89,50.01,49.84,50.01,19200.0,26.8881,26.9527,26.8611,26.9527,19200.0
2010-01-12 11:20:00,50.03,50.08,50.01,50.03,12900.0,26.9635,26.9905,26.9527,26.9635,12900.0
2010-01-12 11:30:00,50.04,50.09,49.9,50.09,31100.0,26.9689,26.9958,26.8934,26.9958,31100.0
2010-01-12 11:40:00,50.11,50.15,50.06,50.14,15400.0,27.0066,27.0282,26.9797,27.0228,15400.0
2010-01-12 11:50:00,50.15,50.21,50.11,50.17,13100.0,27.0282,27.0605,27.0066,27.039,13100.0
2010-01-12 12:00:00,50.18,50.19,50.08,50.08,22600.0,27.0443,27.0497,26.9905,26.9905,22600.0
2010-01-12 12:10:00,50.08,50.08,49.92,49.94,9800.0,26.9905,26.9905,26.9042,26.915,9800.0
2010-01-12 12:20:00,49.96,49.96,49.77,49.77,6500.0,26.9258,26.9258,26.8234,26.8234,6500.0
2010-01-12 12:30:00,49.77,49.94,49.74,49.93,30400.0,26.8234,26.915,26.8072,26.9096,30400.0
2010-01-12 12:40:00,49.88,49.88,49.64,49.68,23900.0,26.8827,26.8827,26.7533,26.7749,23900.0
2010-01-12 12:50:00,49.69,49.77,49.67,49.75,8300.0,26.7803,26.8234,26.7695,26.8126,8300.0
2010-01-12 13:00:00,49.75,49.82,49.59,49.63,25400.0,26.8126,26.8503,26.7264,26.7479,25400.0
2010-01-12 13:10:00,49.63,49.7,49.62,49.66,11300.0,26.7479,26.7857,26.7425,26.7641,11300.0
2010-01-12 13:20:00,49.69,49.69,49.42,49.52,15200.0,26.7803,26.7803,26.6347,26.6886,15200.0
2010-01-12 13:30:00,49.55,49.62,49.55,49.56,13400.0,26.7048,26.7425,26.7048,26.7102,13400.0
2010-01-12 13:40:00,49.56,49.74,49.49,49.73,8100.0,26.7102,26.8072,26.6725,26.8018,8100.0
2010-01-12 13:50:00,49.72,49.75,49.69,49.71,9500.0,26.7964,26.8126,26.7803,26.791,9500.0
2010-01-12 14:00:00,49.69,49.76,49.61,49.62,11600.0,26.7803,26.818,26.7371,26.7425,11600.0
2010-01-12 14:10:00,49.62,49.65,49.6,49.62,8200.0,26.7425,26.7587,26.7318,26.7425,8200.0
2010-01-12 14:20:00,49.61,49.73,49.6,49.73,16100.0,26.7371,26.8018,26.7318,26.8018,16100.0
2010-01-12 14:30:00,49.73,49.76,49.69,49.75,5700.0,26.8018,26.818,26.7803,26.8126,5700.0
2010-01-12 14:40:00,49.75,49.95,49.69,49.94,11100.0,26.8126,26.9204,26.7803,26.915,11100.0
2010-01-12 14:50:00,49.94,50.12,49.94,50.09,11800.0,26.915,27.012,26.915,26.9958,11800.0
2010-01-12 15:00:00,50.06,50.12,50.03,50.05,24900.0,26.9797,27.012,26.9635,26.9743,24900.0
2010-01-12 15:10:00,50.05,50.15,50.04,50.13,13700.0,26.9743,27.0282,26.9689,27.0174,13700.0
2010-01-12 15:20:00,50.11,50.12,50.0,50.12,25900.0,27.0066,27.012,26.9473,27.012,25900.0
2010-01-12 15:30:00,50.09,50.17,49.92,49.92,35300.0,26.9958,27.039,26.9042,26.9042,35300.0
2010-01-12 15:40:00,49.92,50.0,49.85,49.86,31800.0,26.9042,26.9473,26.8665,26.8719,31800.0
2010-01-12 15:50:00,49.87,50.03,49.84,49.97,86600.0,26.8773,26.9635,26.8611,26.9312,86600.0
2010-01-13 09:30:00,50.0,50.24,49.94,50.15,26700.0,26.9473,27.0767,26.915,27.0282,26700.0
2010-01-13 09:40:00,50.16,50.19,49.92,49.96,10700.0,27.0336,27.0497,26.9042,26.9258,10700.0
2010-01-13 09:50:00,49.97,50.1,49.9,49.9,8400.0,26.9312,27.0012,26.8934,26.8934,8400.0
2010-01-13 10:00:00,49.91,50.0,49.85,49.9,6300.0,26.8988,26.9473,26.8665,26.8934,6300.0
2010-01-13 10:10:00,49.83,50.03,49.83,49.99,10100.0,26.8557,26.9635,26.8557,26.9419,10100.0
2010-01-13 10:20:00,49.99,50.0,49.9,49.94,4500.0,26.9419,26.9473,26.8934,26.915,4500.0
2010-01-13 10:30:00,49.9,50.0,49.9,49.94,5700.0,26.8934,26.9473,26.8934,26.915,5700.0
2010-01-13 10:40:00,49.94,50.0,49.93,50.0,7700.0,26.915,26.9473,26.9096,26.9473,7700.0
2010-01-13 10:50:00,49.99,50.03,49.9,50.0,18100.0,26.9419,26.9635,26.8934,26.9473,18100.0
2010-01-13 11:00:00,50.0,50.05,49.98,50.05,16900.0,26.9473,26.9743,26.9366,26.9743,16900.0
2010-01-13 11:10:00,50.11,50.24,50.07,50.1,40100.0,27.0066,27.0767,26.9851,27.0012,40100.0
2010-01-13 11:20:00,50.1,50.25,50.04,50.19,30900.0,27.0012,27.0821,26.9689,27.0497,30900.0
2010-01-13 11:30:00,50.16,50.17,50.06,50.09,15800.0,27.0336,27.039,26.9797,26.9958,15800.0
2010-01-13 11:40:00,50.09,50.1,49.91,50.02,13100.0,26.9958,27.0012,26.8988,26.9581,13100.0
2010-01-13 11:50:00,50.03,50.17,50.03,50.12,12000.0,26.9635,27.039,26.9635,27.012,12000.0
2010-01-13 12:00:00,50.09,50.25,50.08,50.08,7800.0,26.9958,27.0821,26.9905,26.9905,7800.0
2010-01-13 12:10:00,50.04,50.15,49.93,50.15,13000.0,26.9689,27.0282,26.9096,27.0282,13000.0
2010-01-13 12:20:00,50.15,50.2,50.1,50.2,10300.0,27.0282,27.0551,27.0012,27.0551,10300.0
2010-01-13 12:30:00,50.2,50.2,50.03,50.06,10200.0,27.0551,27.0551,26.9635,26.9797,10200.0
2010-01-13 12:40:00,50.04,50.15,49.94,49.97,24900.0,26.9689,27.0282,26.915,26.9312,24900.0
2010-01-13 12:50:00,49.97,50.05,49.96,50.01,12100.0,26.9312,26.9743,26.9258,26.9527,12100.0
2010-01-13 13:00:00,49.98,50.01,49.87,49.91,16100.0,26.9366,26.9527,26.8773,26.8988,16100.0
2010-01-13 13:10:00,49.91,49.95,49.82,49.84,14700.0,26.8988,26.9204,26.8503,26.8611,14700.0
2010-01-13 13:20:00,49.83,49.95,49.76,49.94,12100.0,26.8557,26.9204,26.818,26.915,12100.0
2010-01-13 13:30:00,49.94,49.96,49.85,49.92,17100.0,26.915,26.9258,26.8665,26.9042,17100.0
2010-01-13 13:40:00,49.92,49.95,49.86,49.88,13300.0,26.9042,26.9204,26.8719,26.8827,13300.0
2010-01-13 13:50:00,49.86,49.91,49.75,49.81,14500.0,26.8719,26.8988,26.8126,26.8449,14500.0
2010-01-13 14:00:00,49.8,49.86,49.76,49.8,16300.0,26.8395,26.8719,26.818,26.8395,16300.0
2010-01-13 14:10:00,49.79,49.85,49.75,49.8,29200.0,26.8342,26.8665,26.8126,26.8395,29200.0
2010-01-13 14:20:00,49.8,49.89,49.78,49.86,16300.0,26.8395,26.8881,26.8288,26.8719,16300.0
2010-01-13 14:30:00,49.86,49.97,49.86,49.92,17600.0,26.8719,26.9312,26.8719,26.9042,17600.0
2010-01-13 14:40:00,49.92,50.01,49.91,50.01,15000.0,26.9042,26.9527,26.8988,26.9527,15000.0
2010-01-13 14:50:00,50.01,50.02,49.93,50.02,12000.0,26.9527,26.9581,26.9096,26.9581,12000.0
2010-01-13 15:00:00,50.02,50.1,50.02,50.09,12900.0,26.9581,27.0012,26.9581,26.9958,12900.0
2010-01-13 15:10:00,50.08,50.09,50.0,50.03,9800.0,26.9905,26.9958,26.9473,26.9635,9800.0
2010-01-13 15:20:00,49.99,50.19,49.97,50.12,17200.0,26.9419,27.0497,26.9312,27.012,17200.0
2010-01-13 15:30:00,50.15,50.31,50.11,50.31,18700.0,27.0282,27.1144,27.0066,27.1144,18700.0
2010-01-13 15:40:00,50.29,50.45,50.22,50.43,21700.0,27.1036,27.1899,27.0659,27.1791,21700.0
2010-01-13 15:50:00,50.43,50.47,50.24,50.25,127800.0,27.1791,27.2006,27.0767,27.0821,127800.0
2010-01-14 09:30:00,49.99,50.03,49.73,50.03,8300.0,26.9419,26.9635,26.8018,26.9635,8300.0
2010-01-14 09:40:00,50.03,50.12,49.98,50.11,6300.0,26.9635,27.012,26.9366,27.0066,6300.0
2010-01-14 09:50:00,50.1,50.1,49.92,49.95,5700.0,27.0012,27.0012,26.9042,26.9204,5700.0
2010-01-14 10:00:00,49.95,50.15,49.9,50.13,12700.0,26.9204,27.0282,26.8934,27.0174,12700.0
2010-01-14 10:10:00,50.15,50.2,49.95,49.95,19100.0,27.0282,27.0551,26.9204,26.9204,19100.0
2010-01-14 10:20:00,49.98,50.17,49.98,50.13,6900.0,26.9366,27.039,26.9366,27.0174,6900.0
2010-01-14 10:30:00,50.11,50.13,50.0,50.06,10500.0,27.0066,27.0174,26.9473,26.9797,10500.0
2010-01-14 10:40:00,50.05,50.17,49.98,49.99,8600.0,26.9743,27.039,26.9366,26.9419,8600.0
2010-01-14 10:50:00,49.96,50.01,49.9,49.98,10100.0,26.9258,26.9527,26.8934,26.9366,10100.0
2010-01-14 11:00:00,49.96,50.18,49.95,50.18,17100.0,26.9258,27.0443,26.9204,27.0443,17100.0
2010-01-14 11:10:00,50.16,50.27,50.07,50.24,42800.0,27.0336,27.0929,26.9851,27.0767,42800.0
2010-01-14 11:20:00,50.24,50.32,50.21,50.27,11400.0,27.0767,27.1198,27.0605,27.0929,11400.0
2010-01-14 11:30:00,50.28,50.39,50.25,50.32,6800.0,27.0982,27.1575,27.0821,27.1198,6800.0
2010-01-14 11:40:00,50.31,50.31,50.15,50.19,11100.0,27.1144,27.1144,27.0282,27.0497,11100.0
2010-01-14 11:50:00,50.19,50.23,50.18,50.23,3600.0,27.0497,27.0713,27.0443,27.0713,3600.0
2010-01-14 12:00:00,50.22,50.26,50.12,50.12,8500.0,27.0659,27.0875,27.012,27.012,8500.0
2010-01-14 12:10:00,50.13,50.14,50.09,50.09,3700.0,27.0174,27.0228,26.9958,26.9958,3700.0
2010-01-14 12:20:00,50.05,50.07,50.03,50.03,17200.0,26.9743,26.9851,26.9635,26.9635,17200.0
2010-01-14 12:30:00,50.03,50.14,50.03,50.11,6400.0,26.9635,27.0228,26.9635,27.0066,6400.0
2010-01-14 12:40:00,50.13,50.13,50.06,50.06,9000.0,27.0174,27.0174,26.9797,26.9797,9000.0
2010-01-14 12:50:00,50.03,50.06,50.02,50.05,5500.0,26.9635,26.9797,26.9581,26.9743,5500.0
2010-01-14 13:00:00,50.06,50.18,50.04,50.17,5300.0,26.9797,27.0443,26.9689,27.039,5300.0
2010-01-14 13:10:00,50.14,50.15,50.08,50.08,2700.0,27.0228,27.0282,26.9905,26.9905,2700.0
2010-01-14 13:20:00,50.08,50.08,50.02,50.07,4100.0,26.9905,26.9905,26.9581,26.9851,4100.0
2010-01-14 13:30:00,50.1,50.18,50.09,50.13,4100.0,27.0012,27.0443,26.9958,27.0174,4100.0
2010-01-14 13:40:00,50.11,50.11,50.03,50.07,15700.0,27.0066,27.0066,26.9635,26.9851,15700.0
2010-01-14 13:50:00,50.08,50.36,50.05,50.35,43700.0,26.9905,27.1414,26.9743,27.136,43700.0
2010-01-14 14:00:00,50.36,50.49,50.25,50.49,44500.0,27.1414,27.2114,27.0821,27.2114,44500.0
2010-01-14 14:10:00,50.48,50.49,50.28,50.31,13100.0,27.206,27.2114,27.0982,27.1144,13100.0
2010-01-14 14:20:00,50.32,50.45,50.31,50.44,11800.0,27.1198,27.1899,27.1144,27.1845,11800.0
2010-01-14 14:30:00,50.45,50.5,50.45,50.47,21700.0,27.1899,27.2168,27.1899,27.2006,21700.0
2010-01-14 14:40:00,50.48,50.5,50.45,50.5,17200.0,27.206,27.2168,27.1899,27.2168,17200.0
2010-01-14 14:50:00,50.5,50.5,50.44,50.45,26700.0,27.2168,27.2168,27.1845,27.1899,26700.0
2010-01-14 15:00:00,50.42,50.63,50.42,50.62,43700.0,27.1737,27.2869,27.1737,27.2815,43700.0
2010-01-14 15:10:00,50.62,50.73,50.57,50.69,41300.0,27.2815,27.3408,27.2545,27.3192,41300.0
2010-01-14 15:20:00,50.69,50.73,50.63,50.69,41000.0,27.3192,27.3408,27.2869,27.3192,41000.0
2010-01-14 15:30:00,50.69,50.74,50.6,50.71,39400.0,27.3192,27.3462,27.2707,27.33,39400.0
2010-01-14 15:40:00,50.72,50.84,50.71,50.75,51700.0,27.3354,27.4001,27.33,27.3515,51700.0
2010-01-14 15:50:00,50.74,50.79,50.54,50.54,169400.0,27.3462,27.3731,27.2384,27.2384,169400.0
2010-01-15 09:30:00,50.43,50.5,50.28,50.28,12900.0,27.1791,27.2168,27.0982,27.0982,12900.0
2010-01-15 09:40:00,50.3,50.47,50.26,50.3,39500.0,27.109,27.2006,27.0875,27.109,39500.0
2010-01-15 09:50:00,50.31,50.39,50.0,50.02,58700.0,27.1144,27.1575,26.9473,26.9581,58700.0
2010-01-15 10:00:00,50.03,50.15,50.01,50.06,17800.0,26.9635,27.0282,26.9527,26.9797,17800.0
2010-01-15 10:10:00,50.05,50.08,49.91,49.94,22600.0,26.9743,26.9905,26.8988,26.915,22600.0
2010-01-15 10:20:00,49.92,49.92,49.76,49.86,20600.0,26.9042,26.9042,26.818,26.8719,20600.0
2010-01-15 10:30:00,49.85,50.01,49.76,49.76,32600.0,26.8665,26.9527,26.818,26.818,32600.0
2010-01-15 10:40:00,49.76,49.79,49.63,49.68,74100.0,26.818,26.8342,26.7479,26.7749,74100.0
2010-01-15 10:50:00,49.66,49.81,49.65,49.8,17000.0,26.7641,26.8449,26.7587,26.8395,17000.0
2010-01-15 11:00:00,49.79,49.93,49.7,49.83,73600.0,26.8342,26.9096,26.7857,26.8557,73600.0
2010-01-15 11:10:00,49.83,50.2,49.82,50.2,36100.0,26.8557,27.0551,26.8503,27.0551,36100.0
2010-01-15 11:20:00,50.2,50.25,50.14,50.15,15400.0,27.0551,27.0821,27.0228,27.0282,15400.0
2010-01-15 11:30:00,50.1,50.25,50.08,50.24,42100.0,27.0012,27.0821,26.9905,27.0767,42100.0
2010-01-15 11:40:00,50.25,50.42,50.24,50.42,25500.0,27.0821,27.1737,27.0767,27.1737,25500.0
2010-01-15 11:50:00,50.44,50.5,50.34,50.46,23800.0,27.1845,27.2168,27.1306,27.1953,23800.0
2010-01-15 12:00:00,50.46,50.5,50.44,50.5,14600.0,27.1953,27.2168,27.1845,27.2168,14600.0
2010-01-15 12:10:00,50.5,50.5,50.34,50.49,80300.0,27.2168,27.2168,27.1306,27.2114,80300.0
2010-01-15 12:20:00,50.49,50.5,50.42,50.45,24300.0,27.2114,27.2168,27.1737,27.1899,24300.0
2010-01-15 12:30:00,50.46,50.5,50.41,50.49,34300.0,27.1953,27.2168,27.1683,27.2114,34300.0
2010-01-15 12:40:00,50.49,50.5,50.41,50.44,18600.0,27.2114,27.2168,27.1683,27.1845,18600.0
2010-01-15 12:50:00,50.42,50.66,50.42,50.66,35700.0,27.1737,27.303,27.1737,27.303,35700.0
2010-01-15 13:00:00,50.62,50.63,50.45,50.46,18300.0,27.2815,27.2869,27.1899,27.1953,18300.0
2010-01-15 13:10:00,50.46,50.47,50.33,50.44,30900.0,27.1953,27.2006,27.1252,27.1845,30900.0
2010-01-15 13:20:00,50.44,50.55,50.44,50.53,57100.0,27.1845,27.2438,27.1845,27.233,57100.0
2010-01-15 13:30:00,50.52,50.55,50.44,50.44,14200.0,27.2276,27.2438,27.1845,27.1845,14200.0
2010-01-15 13:40:00,50.43,50.54,50.43,50.46,18300.0,27.1791,27.2384,27.1791,27.1953,18300.0
2010-01-15 13:50:00,50.46,50.5,50.4,50.5,16100.0,27.1953,27.2168,27.1629,27.2168,16100.0
2010-01-15 14:00:00,50.49,50.5,50.43,50.49,21400.0,27.2114,27.2168,27.1791,27.2114,21400.0
2010-01-15 14:10:00,50.49,50.5,50.38,50.42,14700.0,27.2114,27.2168,27.1521,27.1737,14700.0
2010-01-15 14:20:00,50.41,50.42,50.23,50.29,52500.0,27.1683,27.1737,27.0713,27.1036,52500.0
2010-01-15 14:30:00,50.26,50.26,50.17,50.2,9300.0,27.0875,27.0875,27.039,27.0551,9300.0
2010-01-15 14:40:00,50.21,50.26,50.1,50.18,26500.0,27.0605,27.0875,27.0012,27.0443,26500.0
2010-01-15 14:50:00,50.17,50.19,50.1,50.14,21500.0,27.039,27.0497,27.0012,27.0228,21500.0
2010-01-15 15:00:00,50.16,50.23,50.1,50.22,29800.0,27.0336,27.0713,27.0012,27.0659,29800.0
2010-01-15 15:10:00,50.21,50.25,50.16,50.21,20300.0,27.0605,27.0821,27.0336,27.0605,20300.0
2010-01-15 15:20:00,50.24,50.3,50.2,50.27,28600.0,27.0767,27.109,27.0551,27.0929,28600.0
2010-01-15 15:30:00,50.29,50.29,50.2,50.23,16300.0,27.1036,27.1036,27.0551,27.0713,16300.0
2010-01-15 15:40:00,50.22,50.27,50.1,50.1,43400.0,27.0659,27.0929,27.0012,27.0012,43400.0
2010-01-15 15:50:00,50.11,50.16,49.99,50.0,110100.0,27.0066,27.0336,26.9419,26.9473,110100.0
2010-01-19 09:30:00,50.09,50.36,50.09,50.31,10000.0,26.9958,27.1414,26.9958,27.1144,10000.0
2010-01-19 09:40:00,50.3,50.55,50.28,50.42,17400.0,27.109,27.2438,27.0982,27.1737,17400.0
2010-01-19 09:50:00,50.39,50.39,50.15,50.33,19100.0,27.1575,27.1575,27.0282,27.1252,19100.0
2010-01-19 10:00:00,50.36,50.4,50.21,50.27,26600.0,27.1414,27.1629,27.0605,27.0929,26600.0
2010-01-19 10:10:00,50.27,50.68,50.26,50.55,32500.0,27.0929,27.3138,27.0875,27.2438,32500.0
2010-01-19 10:20:00,50.55,50.61,50.47,50.49,77200.0,27.2438,27.2761,27.2006,27.2114,77200.0
2010-01-19 10:30:00,50.51,50.61,50.5,50.56,20600.0,27.2222,27.2761,27.2168,27.2491,20600.0
2010-01-19 10:40:00,50.56,50.79,50.56,50.78,32800.0,27.2491,27.3731,27.2491,27.3677,32800.0
2010-01-19 10:50:00,50.77,50.87,50.69,50.78,19400.0,27.3623,27.4162,27.3192,27.3677,19400.0
2010-01-19 11:00:00,50.79,50.87,50.75,50.87,13500.0,27.3731,27.4162,27.3515,27.4162,13500.0
2010-01-19 11:10:00,50.87,50.99,50.85,50.98,24200.0,27.4162,27.4809,27.4054,27.4755,24200.0
2010-01-19 11:20:00,50.99,51.06,50.95,50.97,27300.0,27.4809,27.5186,27.4593,27.4701,27300.0
2010-01-19 11:30:00,50.97,51.17,50.95,51.12,26300.0,27.4701,27.5779,27.4593,27.551,26300.0
2010-01-19 11:40:00,51.13,51.15,50.92,50.97,23600.0,27.5563,27.5671,27.4432,27.4701,23600.0
2010-01-19 11:50:00,50.98,51.07,50.98,51.03,24400.0,27.4755,27.524,27.4755,27.5025,24400.0
2010-01-19 12:00:00,51.02,51.02,50.93,50.94,16600.0,27.4971,27.4971,27.4486,27.4539,16600.0
2010-01-19 12:10:00,50.94,51.12,50.94,51.12,16400.0,27.4539,27.551,27.4539,27.551,16400.0
2010-01-19 12:20:00,51.13,51.19,51.12,51.16,13500.0,27.5563,27.5887,27.551,27.5725,13500.0
2010-01-19 12:30:00,51.17,51.17,51.11,51.15,9300.0,27.5779,27.5779,27.5456,27.5671,9300.0
2010-01-19 12:40:00,51.16,51.2,51.14,51.19,12900.0,27.5725,27.5941,27.5617,27.5887,12900.0
2010-01-19 12:50:00,51.2,51.28,51.13,51.21,41700.0,27.5941,27.6372,27.5563,27.5995,41700.0
2010-01-19 13:00:00,51.21,51.25,51.19,51.23,17900.0,27.5995,27.621,27.5887,27.6102,17900.0
2010-01-19 13:10:00,51.22,51.22,51.07,51.09,20800.0,27.6049,27.6049,27.524,27.5348,20800.0
2010-01-19 13:20:00,51.08,51.24,51.08,51.24,19800.0,27.5294,27.6156,27.5294,27.6156,19800.0
2010-01-19 13:30:00,51.24,51.34,51.21,51.33,15700.0,27.6156,27.6695,27.5995,27.6641,15700.0
2010-01-19 13:40:00,51.32,51.38,51.3,51.37,14500.0,27.6587,27.6911,27.648,27.6857,14500.0
2010-01-19 13:50:00,51.37,51.4,51.32,51.34,12500.0,27.6857,27.7019,27.6587,27.6695,12500.0
2010-01-19 14:00:00,51.34,51.4,51.31,51.39,14500.0,27.6695,27.7019,27.6534,27.6965,14500.0
2010-01-19 14:10:00,51.39,51.39,51.22,51.22,5300.0,27.6965,27.6965,27.6049,27.6049,5300.0
2010-01-19 14:20:00,51.21,51.27,51.19,51.27,21100.0,27.5995,27.6318,27.5887,27.6318,21100.0
2010-01-19 14:30:00,51.25,51.25,51.14,51.17,29400.0,27.621,27.621,27.5617,27.5779,29400.0
2010-01-19 14:40:00,51.18,51.22,51.16,51.16,13400.0,27.5833,27.6049,27.5725,27.5725,13400.0
2010-01-19 14:50:00,51.18,51.29,51.15,51.19,23300.0,27.5833,27.6426,27.5671,27.5887,23300.0
2010-01-19 15:00:00,51.19,51.21,51.01,51.02,16100.0,27.5887,27.5995,27.4917,27.4971,16100.0
2010-01-19 15:10:00,51.03,51.1,50.99,51.06,30400.0,27.5025,27.5402,27.4809,27.5186,30400.0
2010-01-19 15:20:00,51.07,51.19,50.99,51.12,52700.0,27.524,27.5887,27.4809,27.551,52700.0
2010-01-19 15:30:00,51.12,51.14,51.04,51.1,26100.0,27.551,27.5617,27.5078,27.5402,26100.0
2010-01-19 15:40:00,51.11,51.3,51.1,51.17,61600.0,27.5456,27.648,27.5402,27.5779,61600.0
2010-01-19 15:50:00,51.19,51.33,51.1,51.1,172000.0,27.5887,27.6641,27.5402,27.5402,172000.0
2010-01-20 09:30:00,50.77,50.77,50.53,50.56,10000.0,27.3623,27.3623,27.233,27.2491,10000.0
2010-01-20 09:40:00,50.54,50.66,50.32,50.35,21500.0,27.2384,27.303,27.1198,27.136,21500.0
2010-01-20 09:50:00,50.33,50.61,50.26,50.58,22700.0,27.1252,27.2761,27.0875,27.2599,22700.0
2010-01-20 10:00:00,50.58,50.59,50.3,50.37,29600.0,27.2599,27.2653,27.109,27.1467,29600.0
2010-01-20 10:10:00,50.36,50.48,50.31,50.45,35200.0,27.1414,27.206,27.1144,27.1899,35200.0
2010-01-20 10:20:00,50.45,50.46,50.04,50.11,30300.0,27.1899,27.1953,26.9689,27.0066,30300.0
2010-01-20 10:30:00,50.09,50.23,50.05,50.06,19000.0,26.9958,27.0713,26.9743,26.9797,19000.0
2010-01-20 10:40:00,50.08,50.19,50.0,50.09,24100.0,26.9905,27.0497,26.9473,26.9958,24100.0
2010-01-20 10:50:00,50.05,50.18,50.05,50.17,8300.0,26.9743,27.0443,26.9743,27.039,8300.0
2010-01-20 11:00:00,50.16,50.17,49.83,49.9,18200.0,27.0336,27.039,26.8557,26.8934,18200.0
2010-01-20 11:10:00,49.9,49.98,49.79,49.89,18200.0,26.8934,26.9366,26.8342,26.8881,18200.0
2010-01-20 11:20:00,49.89,49.95,49.76,49.82,14900.0,26.8881,26.9204,26.818,26.8503,14900.0
2010-01-20 11:30:00,49.85,50.05,49.85,50.05,19000.0,26.8665,26.9743,26.8665,26.9743,19000.0
2010-01-20 11:40:00,50.03,50.13,49.96,50.06,11900.0,26.9635,27.0174,26.9258,26.9797,11900.0
2010-01-20 11:50:00,50.07,50.13,50.0,50.1,13900.0,26.9851,27.0174,26.9473,27.0012,13900.0
2010-01-20 12:00:00,50.11,50.24,50.09,50.17,35900.0,27.0066,27.0767,26.9958,27.039,35900.0
2010-01-20 12:10:00,50.17,50.25,50.12,50.24,22500.0,27.039,27.0821,27.012,27.0767,22500.0
2010-01-20 12:20:00,50.24,50.3,50.2,50.25,14000.0,27.0767,27.109,27.0551,27.0821,14000.0
2010-01-20 12:30:00,50.23,50.3,50.17,50.3,15300.0,27.0713,27.109,27.039,27.109,15300.0
2010-01-20 12:40:00,50.3,50.35,50.26,50.34,10300.0,27.109,27.136,27.0875,27.1306,10300.0
2010-01-20 12:50:00,50.35,50.44,50.29,50.32,8100.0,27.136,27.1845,27.1036,27.1198,8100.0
2010-01-20 13:00:00,50.31,50.42,50.28,50.42,6400.0,27.1144,27.1737,27.0982,27.1737,6400.0
2010-01-20 13:10:00,50.43,50.43,50.28,50.34,14300.0,27.1791,27.1791,27.0982,27.1306,14300.0
2010-01-20 13:20:00,50.36,50.46,50.3,50.46,6800.0,27.1414,27.1953,27.109,27.1953,6800.0
2010-01-20 13:30:00,50.44,50.59,50.44,50.49,5600.0,27.1845,27.2653,27.1845,27.2114,5600.0
2010-01-20 13:40:00,50.49,50.61,50.44,50.54,9400.0,27.2114,27.2761,27.1845,27.2384,9400.0
2010-01-20 13:50:00,50.57,50.57,50.47,50.54,7300.0,27.2545,27.2545,27.2006,27.2384,7300.0
2010-01-20 14:00:00,50.49,50.59,50.43,50.43,12100.0,27.2114,27.2653,27.1791,27.1791,12100.0
2010-01-20 14:10:00,50.44,50.47,50.35,50.43,11800.0,27.1845,27.2006,27.136,27.1791,11800.0
2010-01-20 14:20:00,50.43,50.48,50.36,50.39,9000.0,27.1791,27.206,27.1414,27.1575,9000.0
2010-01-20 14:30:00,50.38,50.47,50.36,50.41,15700.0,27.1521,27.2006,27.1414,27.1683,15700.0
2010-01-20 14:40:00,50.41,50.45,50.35,50.38,19100.0,27.1683,27.1899,27.136,27.1521,19100.0
2010-01-20 14:50:00,50.38,50.39,50.32,50.37,19200.0,27.1521,27.1575,27.1198,27.1467,19200.0
2010-01-20 15:00:00,50.34,50.45,50.31,50.36,13000.0,27.1306,27.1899,27.1144,27.1414,13000.0
2010-01-20 15:10:00,50.36,50.42,50.34,50.42,11400.0,27.1414,27.1737,27.1306,27.1737,11400.0
2010-01-20 15:20:00,50.4,50.41,50.3,50.3,36800.0,27.1629,27.1683,27.109,27.109,36800.0
2010-01-20 15:30:00,50.3,50.36,50.27,50.33,31400.0,27.109,27.1414,27.0929,27.1252,31400.0
2010-01-20 15:40:00,50.34,50.48,50.21,50.48,65000.0,27.1306,27.206,27.0605,27.206,65000.0
2010-01-20 15:50:00,50.48,50.51,50.42,50.49,53300.0,27.206,27.2222,27.1737,27.2114,53300.0
2010-01-21 09:30:00,50.76,51.0,50.56,50.79,12800.0,27.3569,27.4863,27.2491,27.3731,12800.0
2010-01-21 09:40:00,50.78,50.85,50.68,50.81,32400.0,27.3677,27.4054,27.3138,27.3839,32400.0
2010-01-21 09:50:00,50.81,51.03,50.8,51.01,38200.0,27.3839,27.5025,27.3785,27.4917,38200.0
2010-01-21 10:00:00,51.0,51.14,50.93,51.07,33600.0,27.4863,27.5617,27.4486,27.524,33600.0
2010-01-21 10:10:00,51.07,51.17,50.99,51.13,43900.0,27.524,27.5779,27.4809,27.5563,43900.0
2010-01-21 10:20:00,51.14,51.24,50.7,50.83,75900.0,27.5617,27.6156,27.3246,27.3947,75900.0
2010-01-21 10:30:00,50.73,50.94,50.62,50.81,60600.0,27.3408,27.4539,27.2815,27.3839,60600.0
2010-01-21 10:40:00,50.81,51.0,50.74,50.96,37300.0,27.3839,27.4863,27.3462,27.4647,37300.0
2010-01-21 10:50:00,50.94,51.04,50.75,50.95,42700.0,27.4539,27.5078,27.3515,27.4593,42700.0
2010-01-21 11:00:00,50.96,51.22,50.82,51.17,50600.0,27.4647,27.6049,27.3893,27.5779,50600.0
2010-01-21 11:10:00,51.18,51.35,51.11,51.34,43600.0,27.5833,27.6749,27.5456,27.6695,43600.0
2010-01-21 11:20:00,51.32,51.35,50.95,51.12,49200.0,27.6587,27.6749,27.4593,27.551,49200.0
2010-01-21 11:30:00,51.1,51.28,51.06,51.21,49200.0,27.5402,27.6372,27.5186,27.5995,49200.0
2010-01-21 11:40:00,51.24,51.24,50.88,51.0,46100.0,27.6156,27.6156,27.4216,27.4863,46100.0
2010-01-21 11:50:00,51.01,51.14,50.93,51.02,53000.0,27.4917,27.5617,27.4486,27.4971,53000.0
2010-01-21 12:00:00,51.02,51.13,50.93,50.94,51000.0,27.4971,27.5563,27.4486,27.4539,51000.0
2010-01-21 12:10:00,50.98,51.03,50.81,50.87,24500.0,27.4755,27.5025,27.3839,27.4162,24500.0
2010-01-21 12:20:00,50.87,50.89,50.64,50.72,16700.0,27.4162,27.427,27.2923,27.3354,16700.0
2010-01-21 12:30:00,50.72,50.76,50.67,50.75,8100.0,27.3354,27.3569,27.3084,27.3515,8100.0
2010-01-21 12:40:00,50.74,50.8,50.7,50.72,13600.0,27.3462,27.3785,27.3246,27.3354,13600.0
2010-01-21 12:50:00,50.72,50.88,50.68,50.87,21300.0,27.3354,27.4216,27.3138,27.4162,21300.0
2010-01-21 13:00:00,50.88,50.89,50.75,50.76,26800.0,27.4216,27.427,27.3515,27.3569,26800.0
2010-01-21 13:10:00,50.77,50.83,50.64,50.69,11100.0,27.3623,27.3947,27.2923,27.3192,11100.0
2010-01-21 13:20:00,50.67,50.68,50.53,50.57,23100.0,27.3084,27.3138,27.233,27.2545,23100.0
2010-01-21 13:30:00,50.58,50.69,50.53,50.64,13200.0,27.2599,27.3192,27.233,27.2923,13200.0
2010-01-21 13:40:00,50.65,50.65,50.53,50.62,14800.0,27.2977,27.2977,27.233,27.2815,14800.0
2010-01-21 13:50:00,50.61,50.64,50.56,50.62,11900.0,27.2761,27.2923,27.2491,27.2815,11900.0
2010-01-21 14:00:00,50.63,50.72,50.35,50.36,25600.0,27.2869,27.3354,27.136,27.1414,25600.0
2010-01-21 14:10:00,50.35,50.55,50.31,50.54,20300.0,27.136,27.2438,27.1144,27.2384,20300.0
2010-01-21 14:20:00,50.53,50.88,50.53,50.88,25100.0,27.233,27.4216,27.233,27.4216,25100.0
2010-01-21 14:30:00,50.86,50.99,50.79,50.92,48200.0,27.4108,27.4809,27.3731,27.4432,48200.0
2010-01-21 14:40:00,50.9,50.98,50.81,50.97,27000.0,27.4324,27.4755,27.3839,27.4701,27000.0
2010-01-21 14:50:00,50.98,51.03,50.84,50.99,26700.0,27.4755,27.5025,27.4001,27.4809,26700.0
2010-01-21 15:00:00,50.99,51.0,50.81,50.86,45300.0,27.4809,27.4863,27.3839,27.4108,45300.0
2010-01-21 15:10:00,50.84,50.85,50.69,50.76,30000.0,27.4001,27.4054,27.3192,27.3569,30000.0
2010-01-21 15:20:00,50.79,50.81,50.59,50.66,58000.0,27.3731,27.3839,27.2653,27.303,58000.0
2010-01-21 15:30:00,50.65,50.74,50.54,50.56,49700.0,27.2977,27.3462,27.2384,27.2491,49700.0
2010-01-21 15:40:00,50.57,50.72,50.51,50.56,69500.0,27.2545,27.3354,27.2222,27.2491,69500.0
2010-01-21 15:50:00,50.56,50.62,50.46,50.53,158200.0,27.2491,27.2815,27.1953,27.233,158200.0
2010-01-22 09:30:00,50.4,50.95,50.25,50.72,10400.0,27.1629,27.4593,27.0821,27.3354,10400.0
2010-01-22 09:40:00,50.66,50.71,50.5,50.54,9300.0,27.303,27.33,27.2168,27.2384,9300.0
2010-01-22 09:50:00,50.54,50.72,50.44,50.44,20700.0,27.2384,27.3354,27.1845,27.1845,20700.0
2010-01-22 10:00:00,50.4,50.61,49.84,49.87,34700.0,27.1629,27.2761,26.8611,26.8773,34700.0
2010-01-22 10:10:00,49.87,49.95,49.56,49.56,25500.0,26.8773,26.9204,26.7102,26.7102,25500.0
2010-01-22 10:20:00,49.56,49.82,49.5,49.81,26800.0,26.7102,26.8503,26.6779,26.8449,26800.0
2010-01-22 10:30:00,49.83,49.93,49.48,49.53,28500.0,26.8557,26.9096,26.6671,26.694,28500.0
2010-01-22 10:40:00,49.54,49.65,49.5,49.54,25900.0,26.6994,26.7587,26.6779,26.6994,25900.0
2010-01-22 10:50:00,49.56,49.65,49.5,49.61,21600.0,26.7102,26.7587,26.6779,26.7371,21600.0
2010-01-22 11:00:00,49.66,49.72,49.51,49.56,16700.0,26.7641,26.7964,26.6833,26.7102,16700.0
2010-01-22 11:10:00,49.53,49.59,49.4,49.56,33100.0,26.694,26.7264,26.624,26.7102,33100.0
2010-01-22 11:20:00,49.56,49.77,49.54,49.77,16000.0,26.7102,26.8234,26.6994,26.8234,16000.0
2010-01-22 11:30:00,49.78,49.93,49.71,49.87,22400.0,26.8288,26.9096,26.791,26.8773,22400.0
2010-01-22 11:40:00,49.84,49.84,49.56,49.71,17100.0,26.8611,26.8611,26.7102,26.791,17100.0
2010-01-22 11:50:00,49.74,49.74,49.48,49.52,15600.0,26.8072,26.8072,26.6671,26.6886,15600.0
2010-01-22 12:00:00,49.54,49.66,49.53,49.53,23100.0,26.6994,26.7641,26.694,26.694,23100.0
2010-01-22 12:10:00,49.55,49.69,49.5,49.62,27500.0,26.7048,26.7803,26.6779,26.7425,27500.0
2010-01-22 12:20:00,49.64,49.76,49.6,49.7,22800.0,26.7533,26.818,26.7318,26.7857,22800.0
2010-01-22 12:30:00,49.69,49.97,49.68,49.85,24100.0,26.7803,26.9312,26.7749,26.8665,24100.0
2010-01-22 12:40:00,49.83,49.88,49.79,49.83,24300.0,26.8557,26.8827,26.8342,26.8557,24300.0
2010-01-22 12:50:00,49.83,49.9,49.77,49.84,20600.0,26.8557,26.8934,26.8234,26.8611,20600.0
2010-01-22 13:00:00,49.84,49.91,49.75,49.88,19600.0,26.8611,26.8988,26.8126,26.8827,19600.0
2010-01-22 13:10:00,49.91,50.01,49.89,49.99,25700.0,26.8988,26.9527,26.8881,26.9419,25700.0
2010-01-22 13:20:00,49.99,50.09,49.89,49.98,26500.0,26.9419,26.9958,26.8881,26.9366,26500.0
2010-01-22 13:30:00,49.98,50.0,49.8,49.8,25700.0,26.9366,26.9473,26.8395,26.8395,25700.0
2010-01-22 13:40:00,49.8,49.91,49.66,49.72,23500.0,26.8395,26.8988,26.7641,26.7964,23500.0
2010-01-22 13:50:00,49.7,49.77,49.65,49.7,18700.0,26.7857,26.8234,26.7587,26.7857,18700.0
2010-01-22 14:00:00,49.68,49.76,49.66,49.66,13800.0,26.7749,26.818,26.7641,26.7641,13800.0
2010-01-22 14:10:00,49.65,49.75,49.6,49.74,11800.0,26.7587,26.8126,26.7318,26.8072,11800.0
2010-01-22 14:20:00,49.74,49.74,49.54,49.59,18300.0,26.8072,26.8072,26.6994,26.7264,18300.0
2010-01-22 14:30:00,49.58,49.68,49.55,49.65,20500.0,26.721,26.7749,26.7048,26.7587,20500.0
2010-01-22 14:40:00,49.65,49.69,49.5,49.51,26900.0,26.7587,26.7803,26.6779,26.6833,26900.0
2010-01-22 14:50:00,49.51,49.68,49.5,49.55,45600.0,26.6833,26.7749,26.6779,26.7048,45600.0
2010-01-22 15:00:00,49.55,49.73,49.54,49.62,37300.0,26.7048,26.8018,26.6994,26.7425,37300.0
2010-01-22 15:10:00,49.57,49.64,49.4,49.46,66500.0,26.7156,26.7533,26.624,26.6563,66500.0
2010-01-22 15:20:00,49.45,49.56,49.32,49.42,43500.0,26.6509,26.7102,26.5809,26.6347,43500.0
2010-01-22 15:30:00,49.41,49.48,49.18,49.18,54600.0,26.6294,26.6671,26.5054,26.5054,54600.0
2010-01-22 15:40:00,49.17,49.2,49.01,49.08,80400.0,26.5,26.5162,26.4138,26.4515,80400.0
2010-01-22 15:50:00,49.08,49.27,49.02,49.16,135600.0,26.4515,26.5539,26.4192,26.4946,135600.0
2010-01-25 09:30:00,49.71,49.77,49.47,49.54,7900.0,26.791,26.8234,26.6617,26.6994,7900.0
2010-01-25 09:40:00,49.5,49.5,49.22,49.32,11300.0,26.6779,26.6779,26.527,26.5809,11300.0
2010-01-25 09:50:00,49.37,49.45,49.22,49.22,13100.0,26.6078,26.6509,26.527,26.527,13100.0
2010-01-25 10:00:00,49.2,49.31,49.13,49.21,27500.0,26.5162,26.5755,26.4785,26.5216,27500.0
2010-01-25 10:10:00,49.21,49.24,49.09,49.09,13500.0,26.5216,26.5377,26.4569,26.4569,13500.0
2010-01-25 10:20:00,49.08,49.09,48.88,48.98,32400.0,26.4515,26.4569,26.3437,26.3976,32400.0
2010-01-25 10:30:00,48.87,48.92,48.72,48.87,22000.0,26.3383,26.3653,26.2575,26.3383,22000.0
2010-01-25 10:40:00,48.86,48.91,48.7,48.7,10700.0,26.3329,26.3599,26.2467,26.2467,10700.0
2010-01-25 10:50:00,48.72,48.82,48.63,48.74,12100.0,26.2575,26.3114,26.209,26.2683,12100.0
2010-01-25 11:00:00,48.75,48.78,48.36,48.41,47600.0,26.2737,26.2898,26.0635,26.0904,47600.0
2010-01-25 11:10:00,48.38,48.5,48.36,48.4,13400.0,26.0742,26.1389,26.0635,26.085,13400.0
2010-01-25 11:20:00,48.39,48.47,48.37,48.43,14800.0,26.0796,26.1227,26.0689,26.1012,14800.0
2010-01-25 11:30:00,48.38,48.52,48.35,48.45,25500.0,26.0742,26.1497,26.0581,26.112,25500.0
2010-01-25 11:40:00,48.46,48.46,48.26,48.35,35100.0,26.1174,26.1174,26.0096,26.0581,35100.0
2010-01-25 11:50:00,48.34,48.47,48.31,48.32,10100.0,26.0527,26.1227,26.0365,26.0419,10100.0
2010-01-25 12:00:00,48.35,48.62,48.31,48.58,17500.0,26.0581,26.2036,26.0365,26.182,17500.0
2010-01-25 12:10:00,48.57,48.69,48.57,48.61,6700.0,26.1766,26.2413,26.1766,26.1982,6700.0
2010-01-25 12:20:00,48.62,48.83,48.62,48.76,11200.0,26.2036,26.3168,26.2036,26.279,11200.0
2010-01-25 12:30:00,48.76,48.88,48.76,48.88,4700.0,26.279,26.3437,26.279,26.3437,4700.0
2010-01-25 12:40:00,48.89,48.96,48.87,48.92,6400.0,26.3491,26.3868,26.3383,26.3653,6400.0
2010-01-25 12:50:00,48.92,48.97,48.85,48.94,25700.0,26.3653,26.3922,26.3275,26.3761,25700.0
2010-01-25 13:00:00,48.91,48.91,48.67,48.78,10700.0,26.3599,26.3599,26.2305,26.2898,10700.0
2010-01-25 13:10:00,48.78,48.88,48.73,48.88,7200.0,26.2898,26.3437,26.2629,26.3437,7200.0
2010-01-25 13:20:00,48.88,48.94,48.86,48.86,7000.0,26.3437,26.3761,26.3329,26.3329,7000.0
2010-01-25 13:30:00,48.88,48.88,48.7,48.78,10600.0,26.3437,26.3437,26.2467,26.2898,10600.0
2010-01-25 13:40:00,48.77,48.82,48.73,48.82,7500.0,26.2844,26.3114,26.2629,26.3114,7500.0
2010-01-25 13:50:00,48.81,48.89,48.79,48.8,7700.0,26.306,26.3491,26.2952,26.3006,7700.0
2010-01-25 14:00:00,48.75,48.81,48.69,48.71,7900.0,26.2737,26.306,26.2413,26.2521,7900.0
2010-01-25 14:10:00,48.7,48.74,48.66,48.68,7600.0,26.2467,26.2683,26.2251,26.2359,7600.0
2010-01-25 14:20:00,48.69,48.75,48.68,48.7,7700.0,26.2413,26.2737,26.2359,26.2467,7700.0
2010-01-25 14:30:00,48.69,48.75,48.67,48.73,8200.0,26.2413,26.2737,26.2305,26.2629,8200.0
2010-01-25 14:40:00,48.74,48.87,48.72,48.83,7300.0,26.2683,26.3383,26.2575,26.3168,7300.0
2010-01-25 14:50:00,48.83,48.98,48.83,48.9,12000.0,26.3168,26.3976,26.3168,26.3545,12000.0
2010-01-25 15:00:00,48.9,49.02,48.9,48.9,12000.0,26.3545,26.4192,26.3545,26.3545,12000.0
2010-01-25 15:10:00,48.91,48.91,48.81,48.85,13700.0,26.3599,26.3599,26.306,26.3275,13700.0
2010-01-25 15:20:00,48.82,48.84,48.75,48.8,11200.0,26.3114,26.3222,26.2737,26.3006,11200.0
2010-01-25 15:30:00,48.81,48.91,48.78,48.91,17400.0,26.306,26.3599,26.2898,26.3599,17400.0
2010-01-25 15:40:00,48.92,48.92,48.68,48.78,27500.0,26.3653,26.3653,26.2359,26.2898,27500.0
2010-01-25 15:50:00,48.77,48.8,48.64,48.78,49000.0,26.2844,26.3006,26.2144,26.2898,49000.0
2010-01-26 09:30:00,48.66,48.66,48.29,48.59,13100.0,26.2251,26.2251,26.0257,26.1874,13100.0
2010-01-26 09:40:00,48.56,48.6,48.46,48.57,6900.0,26.1713,26.1928,26.1174,26.1766,6900.0
2010-01-26 09:50:00,48.57,48.59,48.42,48.45,6000.0,26.1766,26.1874,26.0958,26.112,6000.0
2010-01-26 10:00:00,48.51,48.68,48.4,48.68,17000.0,26.1443,26.2359,26.085,26.2359,17000.0
2010-01-26 10:10:00,48.65,48.79,48.63,48.78,10600.0,26.2198,26.2952,26.209,26.2898,10600.0
2010-01-26 10:20:00,48.76,48.77,48.67,48.74,13300.0,26.279,26.2844,26.2305,26.2683,13300.0
2010-01-26 10:30:00,48.76,48.92,48.75,48.84,16900.0,26.279,26.3653,26.2737,26.3222,16900.0
2010-01-26 10:40:00,48.87,48.9,48.79,48.87,16100.0,26.3383,26.3545,26.2952,26.3383,16100.0
2010-01-26 10:50:00,48.89,48.9,48.78,48.81,26800.0,26.3491,26.3545,26.2898,26.306,26800.0
2010-01-26 11:00:00,48.83,49.04,48.78,49.03,18100.0,26.3168,26.4299,26.2898,26.4246,18100.0
2010-01-26 11:10:00,49.05,49.18,48.98,49.18,10100.0,26.4353,26.5054,26.3976,26.5054,10100.0
2010-01-26 11:20:00,49.14,49.19,49.04,49.04,6200.0,26.4838,26.5108,26.4299,26.4299,6200.0
2010-01-26 11:30:00,49.04,49.19,48.99,49.18,10000.0,26.4299,26.5108,26.403,26.5054,10000.0
2010-01-26 11:40:00,49.17,49.2,49.12,49.18,5100.0,26.5,26.5162,26.4731,26.5054,5100.0
2010-01-26 11:50:00,49.17,49.27,49.15,49.21,6400.0,26.5,26.5539,26.4892,26.5216,6400.0
2010-01-26 12:00:00,49.19,49.19,49.07,49.14,8000.0,26.5108,26.5108,26.4461,26.4838,8000.0
2010-01-26 12:10:00,49.13,49.26,49.13,49.2,20100.0,26.4785,26.5485,26.4785,26.5162,20100.0
2010-01-26 12:20:00,49.2,49.2,49.1,49.12,5900.0,26.5162,26.5162,26.4623,26.4731,5900.0
2010-01-26 12:30:00,49.15,49.17,49.12,49.17,5900.0,26.4892,26.5,26.4731,26.5,5900.0
2010-01-26 12:40:00,49.18,49.23,49.14,49.14,3800.0,26.5054,26.5323,26.4838,26.4838,3800.0
2010-01-26 12:50:00,49.13,49.15,49.04,49.15,7200.0,26.4785,26.4892,26.4299,26.4892,7200.0
2010-01-26 13:00:00,49.15,49.15,49.04,49.06,4200.0,26.4892,26.4892,26.4299,26.4407,4200.0
2010-01-26 13:10:00,49.07,49.07,48.91,48.95,6500.0,26.4461,26.4461,26.3599,26.3814,6500.0
2010-01-26 13:20:00,48.93,49.06,48.93,49.04,9500.0,26.3707,26.4407,26.3707,26.4299,9500.0
2010-01-26 13:30:00,49.05,49.1,49.03,49.08,7600.0,26.4353,26.4623,26.4246,26.4515,7600.0
2010-01-26 13:40:00,49.08,49.19,49.08,49.14,15600.0,26.4515,26.5108,26.4515,26.4838,15600.0
2010-01-26 13:50:00,49.16,49.19,49.16,49.19,4600.0,26.4946,26.5108,26.4946,26.5108,4600.0
2010-01-26 14:00:00,49.19,49.21,49.03,49.07,11500.0,26.5108,26.5216,26.4246,26.4461,11500.0
2010-01-26 14:10:00,49.07,49.17,49.06,49.12,12000.0,26.4461,26.5,26.4407,26.4731,12000.0
2010-01-26 14:20:00,49.12,49.16,49.06,49.1,14500.0,26.4731,26.4946,26.4407,26.4623,14500.0
2010-01-26 14:30:00,49.11,49.12,48.96,48.96,16700.0,26.4677,26.4731,26.3868,26.3868,16700.0
2010-01-26 14:40:00,48.96,49.18,48.96,49.15,13900.0,26.3868,26.5054,26.3868,26.4892,13900.0
2010-01-26 14:50:00,49.15,49.24,49.13,49.19,16500.0,26.4892,26.5377,26.4785,26.5108,16500.0
2010-01-26 15:00:00,49.16,49.22,49.1,49.1,14000.0,26.4946,26.527,26.4623,26.4623,14000.0
2010-01-26 15:10:00,49.12,49.18,49.08,49.16,19400.0,26.4731,26.5054,26.4515,26.4946,19400.0
2010-01-26 15:20:00,49.16,49.17,48.91,48.92,25500.0,26.4946,26.5,26.3599,26.3653,25500.0
2010-01-26 15:30:00,48.92,48.97,48.77,48.8,59000.0,26.3653,26.3922,26.2844,26.3006,59000.0
2010-01-26 15:40:00,48.8,48.8,48.5,48.58,91400.0,26.3006,26.3006,26.1389,26.182,91400.0
2010-01-26 15:50:00,48.58,48.61,48.44,48.49,120600.0,26.182,26.1982,26.1066,26.1335,120600.0
2010-01-27 09:30:00,48.35,48.82,48.27,48.39,20200.0,26.0581,26.3114,26.015,26.0796,20200.0
2010-01-27 09:40:00,48.34,48.36,48.11,48.14,15300.0,26.0527,26.0635,25.9287,25.9449,15300.0
2010-01-27 09:50:00,48.18,48.25,48.07,48.25,6700.0,25.9665,26.0042,25.9072,26.0042,6700.0
2010-01-27 10:00:00,48.25,48.25,47.88,48.0,20900.0,26.0042,26.0042,25.8048,25.8694,20900.0
2010-01-27 10:10:00,48.0,48.05,47.83,47.87,33900.0,25.8694,25.8964,25.7778,25.7994,33900.0
2010-01-27 10:20:00,47.87,48.09,47.86,48.03,15600.0,25.7994,25.9179,25.794,25.8856,15600.0
2010-01-27 10:30:00,48.04,48.17,48.0,48.06,15900.0,25.891,25.9611,25.8694,25.9018,15900.0
2010-01-27 10:40:00,48.04,48.09,48.0,48.0,9200.0,25.891,25.9179,25.8694,25.8694,9200.0
2010-01-27 10:50:00,48.0,48.22,47.97,48.22,19900.0,25.8694,25.988,25.8533,25.988,19900.0
2010-01-27 11:00:00,48.24,48.28,48.14,48.28,11900.0,25.9988,26.0203,25.9449,26.0203,11900.0
2010-01-27 11:10:00,48.3,48.61,48.27,48.57,15000.0,26.0311,26.1982,26.015,26.1766,15000.0
2010-01-27 11:20:00,48.57,48.6,48.41,48.43,15800.0,26.1766,26.1928,26.0904,26.1012,15800.0
2010-01-27 11:30:00,48.44,48.51,48.32,48.35,12300.0,26.1066,26.1443,26.0419,26.0581,12300.0
2010-01-27 11:40:00,48.34,48.35,48.14,48.14,12600.0,26.0527,26.0581,25.9449,25.9449,12600.0
2010-01-27 11:50:00,48.14,48.27,48.1,48.21,10100.0,25.9449,26.015,25.9233,25.9826,10100.0
2010-01-27 12:00:00,48.2,48.26,48.14,48.21,8300.0,25.9772,26.0096,25.9449,25.9826,8300.0
2010-01-27 12:10:00,48.23,48.25,47.92,47.95,22000.0,25.9934,26.0042,25.8263,25.8425,22000.0
2010-01-27 12:20:00,47.95,48.0,47.88,48.0,20800.0,25.8425,25.8694,25.8048,25.8694,20800.0
2010-01-27 12:30:00,47.98,48.06,47.93,48.06,19500.0,25.8587,25.9018,25.8317,25.9018,19500.0
2010-01-27 12:40:00,48.05,48.12,48.05,48.07,6400.0,25.8964,25.9341,25.8964,25.9072,6400.0
2010-01-27 12:50:00,48.08,48.14,48.02,48.1,44900.0,25.9126,25.9449,25.8802,25.9233,44900.0
2010-01-27 13:00:00,48.08,48.17,48.03,48.14,5600.0,25.9126,25.9611,25.8856,25.9449,5600.0
2010-01-27 13:10:00,48.11,48.16,48.0,48.12,19400.0,25.9287,25.9557,25.8694,25.9341,19400.0
2010-01-27 13:20:00,48.14,48.21,48.1,48.12,7900.0,25.9449,25.9826,25.9233,25.9341,7900.0
2010-01-27 13:30:00,48.12,48.15,48.08,48.09,11100.0,25.9341,25.9503,25.9126,25.9179,11100.0
2010-01-27 13:40:00,48.08,48.12,48.07,48.07,4300.0,25.9126,25.9341,25.9072,25.9072,4300.0
2010-01-27 13:50:00,48.05,48.07,47.98,47.98,5800.0,25.8964,25.9072,25.8587,25.8587,5800.0
2010-01-27 14:00:00,47.97,48.02,47.87,47.87,11000.0,25.8533,25.8802,25.7994,25.7994,11000.0
2010-01-27 14:10:00,47.89,48.05,47.79,47.97,19400.0,25.8102,25.8964,25.7563,25.8533,19400.0
2010-01-27 14:20:00,47.95,48.15,47.93,48.0,17400.0,25.8425,25.9503,25.8317,25.8694,17400.0
2010-01-27 14:30:00,48.02,48.14,47.91,48.13,15500.0,25.8802,25.9449,25.8209,25.9395,15500.0
2010-01-27 14:40:00,48.15,48.46,48.15,48.22,17600.0,25.9503,26.1174,25.9503,25.988,17600.0
2010-01-27 14:50:00,48.24,48.24,48.11,48.19,13400.0,25.9988,25.9988,25.9287,25.9718,13400.0
2010-01-27 15:00:00,48.16,48.22,48.07,48.11,17100.0,25.9557,25.988,25.9072,25.9287,17100.0
2010-01-27 15:10:00,48.09,48.12,47.99,48.02,16600.0,25.9179,25.9341,25.8641,25.8802,16600.0
2010-01-27 15:20:00,48.05,48.35,48.03,48.29,23000.0,25.8964,26.0581,25.8856,26.0257,23000.0
2010-01-27 15:30:00,48.3,48.5,48.29,48.48,38000.0,26.0311,26.1389,26.0257,26.1281,38000.0
2010-01-27 15:40:00,48.48,48.67,48.48,48.61,45500.0,26.1281,26.2305,26.1281,26.1982,45500.0
2010-01-27 15:50:00,48.59,48.65,48.51,48.62,70200.0,26.1874,26.2198,26.1443,26.2036,70200.0
2010-01-28 09:30:00,48.7,48.83,48.68,48.79,6100.0,26.2467,26.3168,26.2359,26.2952,6100.0
2010-01-28 09:40:00,48.83,48.89,48.71,48.82,9000.0,26.3168,26.3491,26.2521,26.3114,9000.0
2010-01-28 09:50:00,48.83,48.89,48.57,48.69,2700.0,26.3168,26.3491,26.1766,26.2413,2700.0
2010-01-28 10:00:00,48.61,48.62,48.35,48.41,5700.0,26.1982,26.2036,26.0581,26.0904,5700.0
2010-01-28 10:10:00,48.39,48.39,48.21,48.24,3600.0,26.0796,26.0796,25.9826,25.9988,3600.0
2010-01-28 10:20:00,48.26,48.26,48.13,48.15,6000.0,26.0096,26.0096,25.9395,25.9503,6000.0
2010-01-28 10:30:00,48.14,48.44,48.11,48.43,9000.0,25.9449,26.1066,25.9287,26.1012,9000.0
2010-01-28 10:40:00,48.39,48.39,48.26,48.26,2400.0,26.0796,26.0796,26.0096,26.0096,2400.0
2010-01-28 10:50:00,48.26,48.36,48.23,48.3,1600.0,26.0096,26.0635,25.9934,26.0311,1600.0
2010-01-28 11:00:00,48.28,48.32,48.11,48.12,4100.0,26.0203,26.0419,25.9287,25.9341,4100.0
2010-01-28 11:10:00,48.12,48.13,48.01,48.01,3500.0,25.9341,25.9395,25.8748,25.8748,3500.0
2010-01-28 11:20:00,48.06,48.09,48.0,48.0,13200.0,25.9018,25.9179,25.8694,25.8694,13200.0
2010-01-28 11:30:00,48.0,48.03,47.7,47.84,15500.0,25.8694,25.8856,25.7078,25.7832,15500.0
2010-01-28 11:40:00,47.88,47.98,47.79,47.82,8700.0,25.8048,25.8587,25.7563,25.7724,8700.0
2010-01-28 11:50:00,47.88,48.06,47.88,48.01,7100.0,25.8048,25.9018,25.8048,25.8748,7100.0
2010-01-28 12:00:00,48.03,48.06,47.9,47.94,12900.0,25.8856,25.9018,25.8155,25.8371,12900.0
2010-01-28 12:10:00,47.94,47.99,47.92,47.94,4900.0,25.8371,25.8641,25.8263,25.8371,4900.0
2010-01-28 12:20:00,47.94,47.97,47.88,47.97,7500.0,25.8371,25.8533,25.8048,25.8533,7500.0
2010-01-28 12:30:00,47.98,48.18,47.94,48.18,35100.0,25.8587,25.9665,25.8371,25.9665,35100.0
2010-01-28 12:40:00,48.15,48.2,48.08,48.09,11700.0,25.9503,25.9772,25.9126,25.9179,11700.0
2010-01-28 12:50:00,48.12,48.21,48.1,48.14,6400.0,25.9341,25.9826,25.9233,25.9449,6400.0
2010-01-28 13:00:00,48.11,48.15,48.0,48.05,10000.0,25.9287,25.9503,25.8694,25.8964,10000.0
2010-01-28 13:10:00,48.06,48.09,48.01,48.05,9100.0,25.9018,25.9179,25.8748,25.8964,9100.0
2010-01-28 13:20:00,48.07,48.09,48.02,48.04,6800.0,25.9072,25.9179,25.8802,25.891,6800.0
2010-01-28 13:30:00,48.04,48.13,48.04,48.08,8700.0,25.891,25.9395,25.891,25.9126,8700.0
2010-01-28 13:40:00,48.13,48.13,48.01,48.1,11400.0,25.9395,25.9395,25.8748,25.9233,11400.0
2010-01-28 13:50:00,48.07,48.17,48.06,48.07,7500.0,25.9072,25.9611,25.9018,25.9072,7500.0
2010-01-28 14:00:00,48.07,48.14,48.05,48.1,12500.0,25.9072,25.9449,25.8964,25.9233,12500.0
2010-01-28 14:10:00,48.1,48.12,48.01,48.05,32300.0,25.9233,25.9341,25.8748,25.8964,32300.0
2010-01-28 14:20:00,48.04,48.07,48.0,48.07,14400.0,25.891,25.9072,25.8694,25.9072,14400.0
2010-01-28 14:30:00,48.06,48.06,47.86,47.92,7500.0,25.9018,25.9018,25.794,25.8263,7500.0
2010-01-28 14:40:00,47.91,47.92,47.85,47.91,46400.0,25.8209,25.8263,25.7886,25.8209,46400.0
2010-01-28 14:50:00,47.91,47.97,47.88,47.95,18700.0,25.8209,25.8533,25.8048,25.8425,18700.0
2010-01-28 15:00:00,47.92,48.0,47.9,47.97,30600.0,25.8263,25.8694,25.8155,25.8533,30600.0
2010-01-28 15:10:00,47.96,48.02,47.9,47.94,15500.0,25.8479,25.8802,25.8155,25.8371,15500.0
2010-01-28 15:20:00,47.94,47.99,47.86,47.9,12700.0,25.8371,25.8641,25.794,25.8155,12700.0
2010-01-28 15:30:00,47.9,48.05,47.89,48.05,34600.0,25.8155,25.8964,25.8102,25.8964,34600.0
2010-01-28 15:40:00,48.05,48.05,47.93,47.99,46300.0,25.8964,25.8964,25.8317,25.8641,46300.0
2010-01-28 15:50:00,47.98,48.02,47.83,47.89,88600.0,25.8587,25.8802,25.7778,25.8102,88600.0
2010-01-29 09:30:00,48.14,48.35,48.03,48.27,8900.0,25.9449,26.0581,25.8856,26.015,8900.0
2010-01-29 09:40:00,48.27,48.28,48.07,48.15,9900.0,26.015,26.0203,25.9072,25.9503,9900.0
2010-01-29 09:50:00,48.15,48.15,47.88,47.96,14700.0,25.9503,25.9503,25.8048,25.8479,14700.0
2010-01-29 10:00:00,47.96,48.21,47.96,48.1,12100.0,25.8479,25.9826,25.8479,25.9233,12100.0
2010-01-29 10:10:00,48.05,48.21,48.04,48.14,6700.0,25.8964,25.9826,25.891,25.9449,6700.0
2010-01-29 10:20:00,48.09,48.38,48.03,48.36,44700.0,25.9179,26.0742,25.8856,26.0635,44700.0
2010-01-29 10:30:00,48.38,48.41,48.26,48.31,6400.0,26.0742,26.0904,26.0096,26.0365,6400.0
2010-01-29 10:40:00,48.25,48.28,48.1,48.1,195900.0,26.0042,26.0203,25.9233,25.9233,195900.0
2010-01-29 10:50:00,48.11,48.27,48.06,48.06,14200.0,25.9287,26.015,25.9018,25.9018,14200.0
2010-01-29 11:00:00,48.08,48.16,48.07,48.12,8500.0,25.9126,25.9557,25.9072,25.9341,8500.0
2010-01-29 11:10:00,48.14,48.17,48.03,48.08,11500.0,25.9449,25.9611,25.8856,25.9126,11500.0
2010-01-29 11:20:00,48.09,48.22,48.07,48.16,9500.0,25.9179,25.988,25.9072,25.9557,9500.0
2010-01-29 11:30:00,48.16,48.21,48.05,48.18,18200.0,25.9557,25.9826,25.8964,25.9665,18200.0
2010-01-29 11:40:00,48.21,48.27,48.15,48.18,13300.0,25.9826,26.015,25.9503,25.9665,13300.0
2010-01-29 11:50:00,48.18,48.43,48.18,48.33,19400.0,25.9665,26.1012,25.9665,26.0473,19400.0
2010-01-29 12:00:00,48.32,48.36,48.18,48.19,10100.0,26.0419,26.0635,25.9665,25.9718,10100.0
2010-01-29 12:10:00,48.18,48.29,48.15,48.28,16800.0,25.9665,26.0257,25.9503,26.0203,16800.0
2010-01-29 12:20:00,48.28,48.35,48.18,48.23,12600.0,26.0203,26.0581,25.9665,25.9934,12600.0
2010-01-29 12:30:00,48.21,48.23,48.17,48.21,14100.0,25.9826,25.9934,25.9611,25.9826,14100.0
2010-01-29 12:40:00,48.2,48.22,48.16,48.22,10200.0,25.9772,25.988,25.9557,25.988,10200.0
2010-01-29 12:50:00,48.27,48.36,48.26,48.32,7300.0,26.015,26.0635,26.0096,26.0419,7300.0
2010-01-29 13:00:00,48.3,48.3,48.2,48.23,10900.0,26.0311,26.0311,25.9772,25.9934,10900.0
2010-01-29 13:10:00,48.22,48.28,48.2,48.26,12900.0,25.988,26.0203,25.9772,26.0096,12900.0
2010-01-29 13:20:00,48.27,48.28,48.17,48.21,8600.0,26.015,26.0203,25.9611,25.9826,8600.0
2010-01-29 13:30:00,48.23,48.34,48.19,48.3,8500.0,25.9934,26.0527,25.9718,26.0311,8500.0
2010-01-29 13:40:00,48.28,48.28,48.13,48.13,10000.0,26.0203,26.0203,25.9395,25.9395,10000.0
2010-01-29 13:50:00,48.13,48.2,48.13,48.17,8400.0,25.9395,25.9772,25.9395,25.9611,8400.0
2010-01-29 14:00:00,48.17,48.2,48.08,48.16,15600.0,25.9611,25.9772,25.9126,25.9557,15600.0
2010-01-29 14:10:00,48.18,48.18,48.06,48.08,14000.0,25.9665,25.9665,25.9018,25.9126,14000.0
2010-01-29 14:20:00,48.09,48.14,48.08,48.09,10800.0,25.9179,25.9449,25.9126,25.9179,10800.0
2010-01-29 14:30:00,48.1,48.12,47.99,48.06,21300.0,25.9233,25.9341,25.8641,25.9018,21300.0
2010-01-29 14:40:00,48.05,48.06,48.01,48.03,15300.0,25.8964,25.9018,25.8748,25.8856,15300.0
2010-01-29 14:50:00,48.05,48.05,47.8,47.83,15700.0,25.8964,25.8964,25.7617,25.7778,15700.0
2010-01-29 15:00:00,47.86,48.01,47.84,47.96,44200.0,25.794,25.8748,25.7832,25.8479,44200.0
2010-01-29 15:10:00,47.96,47.97,47.52,47.52,36100.0,25.8479,25.8533,25.6107,25.6107,36100.0
2010-01-29 15:20:00,47.51,47.74,47.5,47.73,54900.0,25.6054,25.7293,25.6,25.7239,54900.0
2010-01-29 15:30:00,47.68,47.71,47.45,47.65,29500.0,25.697,25.7131,25.573,25.6808,29500.0
2010-01-29 15:40:00,47.65,47.91,47.64,47.9,68200.0,25.6808,25.8209,25.6754,25.8155,68200.0
2010-01-29 15:50:00,47.91,47.99,47.88,47.98,113300.0,25.8209,25.8641,25.8048,25.8587,113300.0
2010-02-01 09:30:00,48.18,48.54,48.18,48.34,10200.0,25.9665,26.1605,25.9665,26.0527,10200.0
2010-02-01 09:40:00,48.34,48.34,48.21,48.3,17900.0,26.0527,26.0527,25.9826,26.0311,17900.0
2010-02-01 09:50:00,48.3,48.34,48.05,48.09,31800.0,26.0311,26.0527,25.8964,25.9179,31800.0
2010-02-01 10:00:00,48.09,48.11,47.91,47.93,20500.0,25.9179,25.9287,25.8209,25.8317,20500.0
2010-02-01 10:10:00,47.93,47.95,47.43,47.43,75800.0,25.8317,25.8425,25.5622,25.5622,75800.0
2010-02-01 10:20:00,47.43,47.62,47.4,47.54,104500.0,25.5622,25.6646,25.5461,25.6215,104500.0
2010-02-01 10:30:00,47.54,47.58,47.46,47.54,43100.0,25.6215,25.6431,25.5784,25.6215,43100.0
2010-02-01 10:40:00,47.52,47.52,47.4,47.49,14200.0,25.6107,25.6107,25.5461,25.5946,14200.0
2010-02-01 10:50:00,47.49,47.5,47.3,47.3,22000.0,25.5946,25.6,25.4922,25.4922,22000.0
2010-02-01 11:00:00,47.3,47.53,47.25,47.53,31500.0,25.4922,25.6161,25.4652,25.6161,31500.0
2010-02-01 11:10:00,47.53,47.66,47.53,47.66,24100.0,25.6161,25.6862,25.6161,25.6862,24100.0
2010-02-01 11:20:00,47.66,47.83,47.66,47.79,16800.0,25.6862,25.7778,25.6862,25.7563,16800.0
2010-02-01 11:30:00,47.81,47.83,47.79,47.81,30700.0,25.767,25.7778,25.7563,25.767,30700.0
2010-02-01 11:40:00,47.81,48.06,47.81,48.04,60700.0,25.767,25.9018,25.767,25.891,60700.0
2010-02-01 11:50:00,48.04,48.04,47.97,47.99,38200.0,25.891,25.891,25.8533,25.8641,38200.0
2010-02-01 12:00:00,47.99,48.13,47.98,48.13,18100.0,25.8641,25.9395,25.8587,25.9395,18100.0
2010-02-01 12:10:00,48.12,48.17,48.08,48.17,16600.0,25.9341,25.9611,25.9126,25.9611,16600.0
2010-02-01 12:20:00,48.17,48.21,48.13,48.19,52600.0,25.9611,25.9826,25.9395,25.9718,52600.0
2010-02-01 12:30:00,48.16,48.22,48.16,48.18,10900.0,25.9557,25.988,25.9557,25.9665,10900.0
2010-02-01 12:40:00,48.16,48.24,48.14,48.15,18900.0,25.9557,25.9988,25.9449,25.9503,18900.0
2010-02-01 12:50:00,48.17,48.17,48.04,48.1,16400.0,25.9611,25.9611,25.891,25.9233,16400.0
2010-02-01 13:00:00,48.07,48.1,48.03,48.08,7600.0,25.9072,25.9233,25.8856,25.9126,7600.0
2010-02-01 13:10:00,48.08,48.08,48.03,48.07,6300.0,25.9126,25.9126,25.8856,25.9072,6300.0
2010-02-01 13:20:00,48.08,48.11,48.07,48.1,9100.0,25.9126,25.9287,25.9072,25.9233,9100.0
2010-02-01 13:30:00,48.09,48.12,48.05,48.07,20300.0,25.9179,25.9341,25.8964,25.9072,20300.0
2010-02-01 13:40:00,48.05,48.1,47.98,48.1,19600.0,25.8964,25.9233,25.8587,25.9233,19600.0
2010-02-01 13:50:00,48.1,48.1,48.03,48.03,13800.0,25.9233,25.9233,25.8856,25.8856,13800.0
2010-02-01 14:00:00,48.03,48.07,47.98,48.05,44800.0,25.8856,25.9072,25.8587,25.8964,44800.0
2010-02-01 14:10:00,48.04,48.12,48.02,48.08,38300.0,25.891,25.9341,25.8802,25.9126,38300.0
2010-02-01 14:20:00,48.09,48.11,48.04,48.1,38800.0,25.9179,25.9287,25.891,25.9233,38800.0
2010-02-01 14:30:00,48.09,48.11,48.04,48.11,19100.0,25.9179,25.9287,25.891,25.9287,19100.0
2010-02-01 14:40:00,48.1,48.15,48.07,48.09,17000.0,25.9233,25.9503,25.9072,25.9179,17000.0
2010-02-01 14:50:00,48.06,48.1,48.01,48.04,20200.0,25.9018,25.9233,25.8748,25.891,20200.0
2010-02-01 15:00:00,48.05,48.11,48.02,48.07,16500.0,25.8964,25.9287,25.8802,25.9072,16500.0
2010-02-01 15:10:00,48.07,48.17,47.99,48.02,20500.0,25.9072,25.9611,25.8641,25.8802,20500.0
2010-02-01 15:20:00,48.01,48.14,48.01,48.11,20700.0,25.8748,25.9449,25.8748,25.9287,20700.0
2010-02-01 15:30:00,48.1,48.18,48.08,48.13,23300.0,25.9233,25.9665,25.9126,25.9395,23300.0
2010-02-01 15:40:00,48.13,48.17,48.11,48.14,31500.0,25.9395,25.9611,25.9287,25.9449,31500.0
2010-02-01 15:50:00,48.14,48.3,48.1,48.26,78100.0,25.9449,26.0311,25.9233,26.0096,78100.0
2010-02-02 09:30:00,48.56,48.61,48.32,48.59,43400.0,26.1713,26.1982,26.0419,26.1874,43400.0
2010-02-02 09:40:00,48.58,48.6,48.46,48.55,14800.0,26.182,26.1928,26.1174,26.1659,14800.0
2010-02-02 09:50:00,48.56,48.64,48.47,48.56,32600.0,26.1713,26.2144,26.1227,26.1713,32600.0
2010-02-02 10:00:00,48.5,48.56,48.46,48.52,49400.0,26.1389,26.1713,26.1174,26.1497,49400.0
2010-02-02 10:10:00,48.53,48.78,48.5,48.73,27100.0,26.1551,26.2898,26.1389,26.2629,27100.0
2010-02-02 10:20:00,48.76,48.94,48.7,48.94,19300.0,26.279,26.3761,26.2467,26.3761,19300.0
2010-02-02 10:30:00,48.95,49.1,48.94,48.97,20400.0,26.3814,26.4623,26.3761,26.3922,20400.0
2010-02-02 10:40:00,48.98,49.06,48.93,48.98,21500.0,26.3976,26.4407,26.3707,26.3976,21500.0
2010-02-02 10:50:00,48.98,49.14,48.95,49.14,38000.0,26.3976,26.4838,26.3814,26.4838,38000.0
2010-02-02 11:00:00,49.14,49.16,48.94,48.95,10800.0,26.4838,26.4946,26.3761,26.3814,10800.0
2010-02-02 11:10:00,48.92,48.98,48.86,48.95,15100.0,26.3653,26.3976,26.3329,26.3814,15100.0
2010-02-02 11:20:00,48.95,48.97,48.86,48.87,45800.0,26.3814,26.3922,26.3329,26.3383,45800.0
2010-02-02 11:30:00,48.89,49.0,48.8,49.0,18400.0,26.3491,26.4084,26.3006,26.4084,18400.0
2010-02-02 11:40:00,48.99,49.16,48.99,49.05,17400.0,26.403,26.4946,26.403,26.4353,17400.0
2010-02-02 11:50:00,49.03,49.06,48.96,48.98,16100.0,26.4246,26.4407,26.3868,26.3976,16100.0
2010-02-02 12:00:00,48.98,49.0,48.87,48.9,27200.0,26.3976,26.4084,26.3383,26.3545,27200.0
2010-02-02 12:10:00,48.9,49.08,48.87,49.07,22500.0,26.3545,26.4515,26.3383,26.4461,22500.0
2010-02-02 12:20:00,49.08,49.25,49.08,49.21,11500.0,26.4515,26.5431,26.4515,26.5216,11500.0
2010-02-02 12:30:00,49.23,49.23,49.12,49.12,5300.0,26.5323,26.5323,26.4731,26.4731,5300.0
2010-02-02 12:40:00,49.11,49.13,48.99,48.99,8300.0,26.4677,26.4785,26.403,26.403,8300.0
2010-02-02 12:50:00,48.99,49.1,48.93,49.1,11600.0,26.403,26.4623,26.3707,26.4623,11600.0
2010-02-02 13:00:00,49.12,49.13,49.02,49.04,10300.0,26.4731,26.4785,26.4192,26.4299,10300.0
2010-02-02 13:10:00,49.05,49.1,49.03,49.1,8100.0,26.4353,26.4623,26.4246,26.4623,8100.0
2010-02-02 13:20:00,49.1,49.17,49.1,49.11,3600.0,26.4623,26.5,26.4623,26.4677,3600.0
2010-02-02 13:30:00,49.12,49.39,49.12,49.34,23100.0,26.4731,26.6186,26.4731,26.5916,23100.0
2010-02-02 13:40:00,49.34,49.49,49.34,49.44,16000.0,26.5916,26.6725,26.5916,26.6455,16000.0
2010-02-02 13:50:00,49.43,49.48,49.37,49.38,30300.0,26.6401,26.6671,26.6078,26.6132,30300.0
2010-02-02 14:00:00,49.38,49.44,49.36,49.44,25300.0,26.6132,26.6455,26.6024,26.6455,25300.0
2010-02-02 14:10:00,49.44,49.51,49.38,49.4,24200.0,26.6455,26.6833,26.6132,26.624,24200.0
2010-02-02 14:20:00,49.4,49.71,49.39,49.51,426600.0,26.624,26.791,26.6186,26.6833,426600.0
2010-02-02 14:30:00,49.53,49.69,49.53,49.69,21800.0,26.694,26.7803,26.694,26.7803,21800.0
2010-02-02 14:40:00,49.69,49.75,49.51,49.55,30100.0,26.7803,26.8126,26.6833,26.7048,30100.0
2010-02-02 14:50:00,49.52,49.59,49.48,49.56,25100.0,26.6886,26.7264,26.6671,26.7102,25100.0
2010-02-02 15:00:00,49.56,49.56,49.42,49.5,31000.0,26.7102,26.7102,26.6347,26.6779,31000.0
2010-02-02 15:10:00,49.5,49.6,49.49,49.6,30700.0,26.6779,26.7318,26.6725,26.7318,30700.0
2010-02-02 15:20:00,49.57,49.62,49.52,49.61,37300.0,26.7156,26.7425,26.6886,26.7371,37300.0
2010-02-02 15:30:00,49.6,49.62,49.41,49.44,32100.0,26.7318,26.7425,26.6294,26.6455,32100.0
2010-02-02 15:40:00,49.45,49.56,49.39,49.53,76900.0,26.6509,26.7102,26.6186,26.694,76900.0
2010-02-02 15:50:00,49.53,49.58,49.48,49.52,91000.0,26.694,26.721,26.6671,26.6886,91000.0
2010-02-03 09:30:00,49.4,49.44,49.2,49.33,179100.0,26.624,26.6455,26.5162,26.5862,179100.0
2010-02-03 09:40:00,49.32,49.33,48.99,49.1,19400.0,26.5809,26.5862,26.403,26.4623,19400.0
2010-02-03 09:50:00,49.13,49.25,49.07,49.17,11900.0,26.4785,26.5431,26.4461,26.5,11900.0
2010-02-03 10:00:00,49.16,49.2,48.9,49.0,30500.0,26.4946,26.5162,26.3545,26.4084,30500.0
2010-02-03 10:10:00,49.01,49.03,48.9,48.9,10500.0,26.4138,26.4246,26.3545,26.3545,10500.0
2010-02-03 10:20:00,48.89,48.93,48.76,48.91,14300.0,26.3491,26.3707,26.279,26.3599,14300.0
2010-02-03 10:30:00,48.92,49.13,48.9,48.94,17600.0,26.3653,26.4785,26.3545,26.3761,17600.0
2010-02-03 10:40:00,48.94,49.15,48.89,49.15,5300.0,26.3761,26.4892,26.3491,26.4892,5300.0
2010-02-03 10:50:00,49.19,49.2,48.96,49.01,7600.0,26.5108,26.5162,26.3868,26.4138,7600.0
2010-02-03 11:00:00,48.98,49.1,48.94,49.1,14400.0,26.3976,26.4623,26.3761,26.4623,14400.0
2010-02-03 11:10:00,49.09,49.11,49.02,49.03,9400.0,26.4569,26.4677,26.4192,26.4246,9400.0
2010-02-03 11:20:00,49.03,49.03,48.87,48.92,12100.0,26.4246,26.4246,26.3383,26.3653,12100.0
2010-02-03 11:30:00,48.93,48.93,48.79,48.79,10800.0,26.3707,26.3707,26.2952,26.2952,10800.0
2010-02-03 11:40:00,48.78,48.81,48.75,48.79,8000.0,26.2898,26.306,26.2737,26.2952,8000.0
2010-02-03 11:50:00,48.77,48.78,48.65,48.77,11200.0,26.2844,26.2898,26.2198,26.2844,11200.0
2010-02-03 12:00:00,48.79,48.97,48.79,48.91,9000.0,26.2952,26.3922,26.2952,26.3599,9000.0
2010-02-03 12:10:00,48.89,48.9,48.85,48.86,115100.0,26.3491,26.3545,26.3275,26.3329,115100.0
2010-02-03 12:20:00,48.84,48.92,48.81,48.9,12900.0,26.3222,26.3653,26.306,26.3545,12900.0
2010-02-03 12:30:00,48.87,48.9,48.86,48.87,9500.0,26.3383,26.3545,26.3329,26.3383,9500.0
2010-02-03 12:40:00,48.87,49.02,48.84,48.92,14700.0,26.3383,26.4192,26.3222,26.3653,14700.0
2010-02-03 12:50:00,48.94,48.97,48.8,48.97,27600.0,26.3761,26.3922,26.3006,26.3922,27600.0
2010-02-03 13:00:00,48.98,49.1,48.96,49.06,14100.0,26.3976,26.4623,26.3868,26.4407,14100.0
2010-02-03 13:10:00,49.04,49.2,49.04,49.17,11300.0,26.4299,26.5162,26.4299,26.5,11300.0
2010-02-03 13:20:00,49.19,49.21,49.04,49.04,10200.0,26.5108,26.5216,26.4299,26.4299,10200.0
2010-02-03 13:30:00,49.06,49.15,49.03,49.13,14200.0,26.4407,26.4892,26.4246,26.4785,14200.0
2010-02-03 13:40:00,49.11,49.12,49.05,49.06,13100.0,26.4677,26.4731,26.4353,26.4407,13100.0
2010-02-03 13:50:00,49.05,49.09,49.02,49.08,20400.0,26.4353,26.4569,26.4192,26.4515,20400.0
2010-02-03 14:00:00,49.09,49.09,49.03,49.06,20700.0,26.4569,26.4569,26.4246,26.4407,20700.0
2010-02-03 14:10:00,49.05,49.19,49.04,49.15,10800.0,26.4353,26.5108,26.4299,26.4892,10800.0
2010-02-03 14:20:00,49.15,49.18,49.09,49.16,13900.0,26.4892,26.5054,26.4569,26.4946,13900.0
2010-02-03 14:30:00,49.16,49.24,49.14,49.21,9000.0,26.4946,26.5377,26.4838,26.5216,9000.0
2010-02-03 14:40:00,49.2,49.28,49.13,49.23,12100.0,26.5162,26.5593,26.4785,26.5323,12100.0
2010-02-03 14:50:00,49.23,49.28,49.18,49.22,9200.0,26.5323,26.5593,26.5054,26.527,9200.0
2010-02-03 15:00:00,49.24,49.32,49.21,49.24,39400.0,26.5377,26.5809,26.5216,26.5377,39400.0
2010-02-03 15:10:00,49.25,49.3,49.23,49.24,7100.0,26.5431,26.5701,26.5323,26.5377,7100.0
2010-02-03 15:20:00,49.23,49.26,49.1,49.24,16900.0,26.5323,26.5485,26.4623,26.5377,16900.0
2010-02-03 15:30:00,49.23,49.33,49.18,49.3,15000.0,26.5323,26.5862,26.5054,26.5701,15000.0
2010-02-03 15:40:00,49.27,49.37,49.21,49.34,29000.0,26.5539,26.6078,26.5216,26.5916,29000.0
2010-02-03 15:50:00,49.36,49.38,49.31,49.36,69200.0,26.6024,26.6132,26.5755,26.6024,69200.0
2010-02-04 09:30:00,49.04,49.04,48.67,48.69,22000.0,26.4299,26.4299,26.2305,26.2413,22000.0
2010-02-04 09:40:00,48.68,48.72,48.59,48.69,14500.0,26.2359,26.2575,26.1874,26.2413,14500.0
2010-02-04 09:50:00,48.65,48.71,48.29,48.3,10900.0,26.2198,26.2521,26.0257,26.0311,10900.0
2010-02-04 10:00:00,48.35,48.5,48.33,48.47,21200.0,26.0581,26.1389,26.0473,26.1227,21200.0
2010-02-04 10:10:00,48.44,48.56,48.42,48.55,14000.0,26.1066,26.1713,26.0958,26.1659,14000.0
2010-02-04 10:20:00,48.55,48.56,48.4,48.47,9200.0,26.1659,26.1713,26.085,26.1227,9200.0
2010-02-04 10:30:00,48.47,48.63,48.47,48.56,7200.0,26.1227,26.209,26.1227,26.1713,7200.0
2010-02-04 10:40:00,48.6,48.6,48.52,48.52,17800.0,26.1928,26.1928,26.1497,26.1497,17800.0
2010-02-04 10:50:00,48.54,48.57,48.49,48.52,55900.0,26.1605,26.1766,26.1335,26.1497,55900.0
2010-02-04 11:00:00,48.55,48.59,48.48,48.55,23900.0,26.1659,26.1874,26.1281,26.1659,23900.0
2010-02-04 11:10:00,48.59,48.6,48.51,48.53,163800.0,26.1874,26.1928,26.1443,26.1551,163800.0
2010-02-04 11:20:00,48.54,48.7,48.52,48.7,11600.0,26.1605,26.2467,26.1497,26.2467,11600.0
2010-02-04 11:30:00,48.69,48.7,48.59,48.68,4200.0,26.2413,26.2467,26.1874,26.2359,4200.0
2010-02-04 11:40:00,48.66,48.69,48.51,48.67,15000.0,26.2251,26.2413,26.1443,26.2305,15000.0
2010-02-04 11:50:00,48.65,48.68,48.51,48.53,24900.0,26.2198,26.2359,26.1443,26.1551,24900.0
2010-02-04 12:00:00,48.52,48.58,48.5,48.55,49800.0,26.1497,26.182,26.1389,26.1659,49800.0
2010-02-04 12:10:00,48.56,48.6,48.54,48.55,29700.0,26.1713,26.1928,26.1605,26.1659,29700.0
2010-02-04 12:20:00,48.54,48.67,48.53,48.62,19200.0,26.1605,26.2305,26.1551,26.2036,19200.0
2010-02-04 12:30:00,48.62,48.63,48.57,48.57,6700.0,26.2036,26.209,26.1766,26.1766,6700.0
2010-02-04 12:40:00,48.56,48.57,48.44,48.44,15200.0,26.1713,26.1766,26.1066,26.1066,15200.0
2010-02-04 12:50:00,48.45,48.5,48.43,48.5,8500.0,26.112,26.1389,26.1012,26.1389,8500.0
2010-02-04 13:00:00,48.48,48.52,48.45,48.49,37000.0,26.1281,26.1497,26.112,26.1335,37000.0
2010-02-04 13:10:00,48.51,48.53,48.42,48.42,6100.0,26.1443,26.1551,26.0958,26.0958,6100.0
2010-02-04 13:20:00,48.4,48.4,48.29,48.4,12500.0,26.085,26.085,26.0257,26.085,12500.0
2010-02-04 13:30:00,48.4,48.5,48.4,48.46,8800.0,26.085,26.1389,26.085,26.1174,8800.0
2010-02-04 13:40:00,48.46,48.51,48.39,48.5,14900.0,26.1174,26.1443,26.0796,26.1389,14900.0
2010-02-04 13:50:00,48.48,48.54,48.44,48.48,26200.0,26.1281,26.1605,26.1066,26.1281,26200.0
2010-02-04 14:00:00,48.46,48.5,48.43,48.46,31400.0,26.1174,26.1389,26.1012,26.1174,31400.0
2010-02-04 14:10:00,48.43,48.47,48.38,48.43,22800.0,26.1012,26.1227,26.0742,26.1012,22800.0
2010-02-04 14:20:00,48.39,48.45,48.33,48.34,16700.0,26.0796,26.112,26.0473,26.0527,16700.0
2010-02-04 14:30:00,48.32,48.36,48.25,48.36,12100.0,26.0419,26.0635,26.0042,26.0635,12100.0
2010-02-04 14:40:00,48.35,48.37,48.26,48.26,18800.0,26.0581,26.0689,26.0096,26.0096,18800.0
2010-02-04 14:50:00,48.27,48.27,48.19,48.21,4400.0,26.015,26.015,25.9718,25.9826,4400.0
2010-02-04 15:00:00,48.2,48.2,48.02,48.02,26600.0,25.9772,25.9772,25.8802,25.8802,26600.0
2010-02-04 15:10:00,48.03,48.08,47.98,48.0,30900.0,25.8856,25.9126,25.8587,25.8694,30900.0
2010-02-04 15:20:00,48.01,48.01,47.78,47.8,58000.0,25.8748,25.8748,25.7509,25.7617,58000.0
2010-02-04 15:30:00,47.77,48.01,47.75,48.01,50100.0,25.7455,25.8748,25.7347,25.8748,50100.0
2010-02-04 15:40:00,48.02,48.23,48.0,48.0,51100.0,25.8802,25.9934,25.8694,25.8694,51100.0
2010-02-04 15:50:00,48.01,48.04,47.89,47.92,187500.0,25.8748,25.891,25.8102,25.8263,187500.0
2010-02-05 09:30:00,47.88,47.97,47.69,47.92,38000.0,25.8048,25.8533,25.7024,25.8263,38000.0
2010-02-05 09:40:00,47.93,48.34,47.93,48.3,28100.0,25.8317,26.0527,25.8317,26.0311,28100.0
2010-02-05 09:50:00,48.32,48.39,48.25,48.28,34000.0,26.0419,26.0796,26.0042,26.0203,34000.0
2010-02-05 10:00:00,48.27,48.47,48.24,48.24,56000.0,26.015,26.1227,25.9988,25.9988,56000.0
2010-02-05 10:10:00,48.25,48.26,47.83,48.21,140900.0,26.0042,26.0096,25.7778,25.9826,140900.0
2010-02-05 10:20:00,48.22,48.67,48.16,48.62,31500.0,25.988,26.2305,25.9557,26.2036,31500.0
2010-02-05 10:30:00,48.64,48.68,48.34,48.38,33900.0,26.2144,26.2359,26.0527,26.0742,33900.0
2010-02-05 10:40:00,48.34,48.39,48.26,48.3,22300.0,26.0527,26.0796,26.0096,26.0311,22300.0
2010-02-05 10:50:00,48.31,48.35,48.23,48.28,17100.0,26.0365,26.0581,25.9934,26.0203,17100.0
2010-02-05 11:00:00,48.32,48.36,48.23,48.25,12200.0,26.0419,26.0635,25.9934,26.0042,12200.0
2010-02-05 11:10:00,48.22,48.35,48.11,48.35,19200.0,25.988,26.0581,25.9287,26.0581,19200.0
2010-02-05 11:20:00,48.34,48.35,48.21,48.26,10300.0,26.0527,26.0581,25.9826,26.0096,10300.0
2010-02-05 11:30:00,48.22,48.27,48.11,48.11,20400.0,25.988,26.015,25.9287,25.9287,20400.0
2010-02-05 11:40:00,48.11,48.11,47.9,48.09,61500.0,25.9287,25.9287,25.8155,25.9179,61500.0
2010-02-05 11:50:00,48.07,48.25,48.05,48.16,11300.0,25.9072,26.0042,25.8964,25.9557,11300.0
2010-02-05 12:00:00,48.16,48.19,48.04,48.11,12700.0,25.9557,25.9718,25.891,25.9287,12700.0
2010-02-05 12:10:00,48.12,48.15,48.05,48.12,9900.0,25.9341,25.9503,25.8964,25.9341,9900.0
2010-02-05 12:20:00,48.15,48.22,48.11,48.22,9800.0,25.9503,25.988,25.9287,25.988,9800.0
2010-02-05 12:30:00,48.22,48.26,48.05,48.05,10300.0,25.988,26.0096,25.8964,25.8964,10300.0
2010-02-05 12:40:00,48.0,48.07,48.0,48.06,8300.0,25.8694,25.9072,25.8694,25.9018,8300.0
2010-02-05 12:50:00,48.1,48.12,48.01,48.11,6200.0,25.9233,25.9341,25.8748,25.9287,6200.0
2010-02-05 13:00:00,48.12,48.12,48.0,48.01,22800.0,25.9341,25.9341,25.8694,25.8748,22800.0
2010-02-05 13:10:00,48.0,48.06,48.0,48.05,59700.0,25.8694,25.9018,25.8694,25.8964,59700.0
2010-02-05 13:20:00,48.04,48.06,47.94,48.02,39100.0,25.891,25.9018,25.8371,25.8802,39100.0
2010-02-05 13:30:00,48.02,48.02,47.82,47.86,43400.0,25.8802,25.8802,25.7724,25.794,43400.0
2010-02-05 13:40:00,47.82,47.93,47.78,47.91,13700.0,25.7724,25.8317,25.7509,25.8209,13700.0
2010-02-05 13:50:00,47.93,48.03,47.78,47.78,23900.0,25.8317,25.8856,25.7509,25.7509,23900.0
2010-02-05 14:00:00,47.79,48.03,47.77,47.86,13800.0,25.7563,25.8856,25.7455,25.794,13800.0
2010-02-05 14:10:00,47.88,48.01,47.79,47.98,16800.0,25.8048,25.8748,25.7563,25.8587,16800.0
2010-02-05 14:20:00,48.0,48.04,47.92,47.97,23200.0,25.8694,25.891,25.8263,25.8533,23200.0
2010-02-05 14:30:00,47.97,48.01,47.92,47.99,72400.0,25.8533,25.8748,25.8263,25.8641,72400.0
2010-02-05 14:40:00,47.99,48.14,47.89,48.11,50600.0,25.8641,25.9449,25.8102,25.9287,50600.0
2010-02-05 14:50:00,48.13,48.15,48.07,48.07,23100.0,25.9395,25.9503,25.9072,25.9072,23100.0
2010-02-05 15:00:00,48.04,48.44,47.99,48.41,109800.0,25.891,26.1066,25.8641,26.0904,109800.0
2010-02-05 15:10:00,48.41,48.45,48.17,48.23,16300.0,26.0904,26.112,25.9611,25.9934,16300.0
2010-02-05 15:20:00,48.26,48.3,48.18,48.24,17300.0,26.0096,26.0311,25.9665,25.9988,17300.0
2010-02-05 15:30:00,48.26,48.51,48.24,48.49,27300.0,26.0096,26.1443,25.9988,26.1335,27300.0
2010-02-05 15:40:00,48.48,48.81,48.47,48.54,32700.0,26.1281,26.306,26.1227,26.1605,32700.0
2010-02-05 15:50:00,48.53,48.89,48.46,48.73,110500.0,26.1551,26.3491,26.1174,26.2629,110500.0
2010-02-08 09:30:00,48.78,49.04,48.62,48.76,6400.0,26.2898,26.4299,26.2036,26.279,6400.0
2010-02-08 09:40:00,48.77,48.87,48.66,48.67,9400.0,26.2844,26.3383,26.2251,26.2305,9400.0
2010-02-08 09:50:00,48.66,48.82,48.5,48.65,8500.0,26.2251,26.3114,26.1389,26.2198,8500.0
2010-02-08 10:00:00,48.65,48.8,48.59,48.61,11800.0,26.2198,26.3006,26.1874,26.1982,11800.0
2010-02-08 10:10:00,48.61,48.73,48.61,48.64,25700.0,26.1982,26.2629,26.1982,26.2144,25700.0
2010-02-08 10:20:00,48.61,48.69,48.5,48.57,8300.0,26.1982,26.2413,26.1389,26.1766,8300.0
2010-02-08 10:30:00,48.57,48.68,48.52,48.61,8500.0,26.1766,26.2359,26.1497,26.1982,8500.0
2010-02-08 10:40:00,48.61,48.63,48.5,48.59,7100.0,26.1982,26.209,26.1389,26.1874,7100.0
2010-02-08 10:50:00,48.6,48.7,48.6,48.66,25800.0,26.1928,26.2467,26.1928,26.2251,25800.0
2010-02-08 11:00:00,48.69,48.74,48.53,48.54,19900.0,26.2413,26.2683,26.1551,26.1605,19900.0
2010-02-08 11:10:00,48.54,48.56,48.31,48.34,18400.0,26.1605,26.1713,26.0365,26.0527,18400.0
2010-02-08 11:20:00,48.35,48.36,48.26,48.26,5700.0,26.0581,26.0635,26.0096,26.0096,5700.0
2010-02-08 11:30:00,48.29,48.31,48.19,48.19,13200.0,26.0257,26.0365,25.9718,25.9718,13200.0
2010-02-08 11:40:00,48.18,48.22,48.04,48.22,17500.0,25.9665,25.988,25.891,25.988,17500.0
2010-02-08 11:50:00,48.22,48.22,48.06,48.08,13700.0,25.988,25.988,25.9018,25.9126,13700.0
2010-02-08 12:00:00,48.09,48.11,47.99,48.03,11300.0,25.9179,25.9287,25.8641,25.8856,11300.0
2010-02-08 12:10:00,48.03,48.07,48.02,48.06,13600.0,25.8856,25.9072,25.8802,25.9018,13600.0
2010-02-08 12:20:00,48.05,48.06,47.93,47.97,3800.0,25.8964,25.9018,25.8317,25.8533,3800.0
2010-02-08 12:30:00,47.95,48.04,47.95,48.0,5500.0,25.8425,25.891,25.8425,25.8694,5500.0
2010-02-08 12:40:00,48.0,48.01,47.92,47.92,3900.0,25.8694,25.8748,25.8263,25.8263,3900.0
2010-02-08 12:50:00,47.93,47.94,47.9,47.9,1600.0,25.8317,25.8371,25.8155,25.8155,1600.0
2010-02-08 13:00:00,47.92,47.99,47.87,47.87,7300.0,25.8263,25.8641,25.7994,25.7994,7300.0
2010-02-08 13:10:00,47.87,47.89,47.75,47.77,9500.0,25.7994,25.8102,25.7347,25.7455,9500.0
2010-02-08 13:20:00,47.83,47.86,47.79,47.82,3600.0,25.7778,25.794,25.7563,25.7724,3600.0
2010-02-08 13:30:00,47.78,47.8,47.66,47.66,4500.0,25.7509,25.7617,25.6862,25.6862,4500.0
2010-02-08 13:40:00,47.65,47.67,47.51,47.52,10400.0,25.6808,25.6916,25.6054,25.6107,10400.0
2010-02-08 13:50:00,47.52,47.52,47.45,47.47,9100.0,25.6107,25.6107,25.573,25.5838,9100.0
2010-02-08 14:00:00,47.49,47.73,47.49,47.72,9900.0,25.5946,25.7239,25.5946,25.7185,9900.0
2010-02-08 14:10:00,47.7,47.7,47.57,47.58,3700.0,25.7078,25.7078,25.6377,25.6431,3700.0
2010-02-08 14:20:00,47.6,47.67,47.58,47.65,7700.0,25.6539,25.6916,25.6431,25.6808,7700.0
2010-02-08 14:30:00,47.65,47.67,47.54,47.55,16600.0,25.6808,25.6916,25.6215,25.6269,16600.0
2010-02-08 14:40:00,47.56,47.72,47.55,47.7,10300.0,25.6323,25.7185,25.6269,25.7078,10300.0
2010-02-08 14:50:00,47.7,47.78,47.58,47.6,12400.0,25.7078,25.7509,25.6431,25.6539,12400.0
2010-02-08 15:00:00,47.58,47.62,47.45,47.48,20500.0,25.6431,25.6646,25.573,25.5892,20500.0
2010-02-08 15:10:00,47.46,47.47,47.31,47.39,59700.0,25.5784,25.5838,25.4976,25.5407,59700.0
2010-02-08 15:20:00,47.39,47.44,47.35,47.4,23500.0,25.5407,25.5676,25.5191,25.5461,23500.0
2010-02-08 15:30:00,47.41,47.49,47.32,47.32,30400.0,25.5515,25.5946,25.503,25.503,30400.0
2010-02-08 15:40:00,47.33,47.33,47.13,47.14,64500.0,25.5083,25.5083,25.4006,25.4059,64500.0
2010-02-08 15:50:00,47.15,47.17,46.95,47.05,181300.0,25.4113,25.4221,25.3035,25.3574,181300.0
2010-02-09 09:30:00,47.73,47.73,47.17,47.28,15600.0,25.7239,25.7239,25.4221,25.4814,15600.0
2010-02-09 09:40:00,47.31,47.35,47.15,47.21,24000.0,25.4976,25.5191,25.4113,25.4437,24000.0
2010-02-09 09:50:00,47.21,47.35,47.17,47.17,34800.0,25.4437,25.5191,25.4221,25.4221,34800.0
2010-02-09 10:00:00,47.2,47.28,47.09,47.13,34000.0,25.4383,25.4814,25.379,25.4006,34000.0
2010-02-09 10:10:00,47.17,47.17,47.0,47.03,14600.0,25.4221,25.4221,25.3305,25.3467,14600.0
2010-02-09 10:20:00,47.03,47.05,46.87,46.9,15700.0,25.3467,25.3574,25.2604,25.2766,15700.0
2010-02-09 10:30:00,46.9,46.97,46.83,46.86,12500.0,25.2766,25.3143,25.2389,25.255,12500.0
2010-02-09 10:40:00,46.84,46.84,46.57,46.64,14100.0,25.2443,25.2443,25.0987,25.1365,14100.0
2010-02-09 10:50:00,46.6,46.65,46.55,46.63,70800.0,25.1149,25.1419,25.088,25.1311,70800.0
2010-02-09 11:00:00,46.61,46.61,46.51,46.54,11600.0,25.1203,25.1203,25.0664,25.0826,11600.0
2010-02-09 11:10:00,46.51,46.64,46.51,46.59,11800.0,25.0664,25.1365,25.0664,25.1095,11800.0
2010-02-09 11:20:00,46.59,46.62,46.55,46.56,6600.0,25.1095,25.1257,25.088,25.0934,6600.0
2010-02-09 11:30:00,46.55,46.92,46.54,46.91,12300.0,25.088,25.2874,25.0826,25.282,12300.0
2010-02-09 11:40:00,46.93,47.07,46.91,46.92,10100.0,25.2928,25.3682,25.282,25.2874,10100.0
2010-02-09 11:50:00,46.97,47.19,46.95,47.13,12600.0,25.3143,25.4329,25.3035,25.4006,12600.0
2010-02-09 12:00:00,47.13,47.14,47.07,47.07,5300.0,25.4006,25.4059,25.3682,25.3682,5300.0
2010-02-09 12:10:00,47.09,47.15,47.05,47.13,14500.0,25.379,25.4113,25.3574,25.4006,14500.0
2010-02-09 12:20:00,47.11,47.15,47.1,47.14,9300.0,25.3898,25.4113,25.3844,25.4059,9300.0
2010-02-09 12:30:00,47.1,47.13,47.08,47.1,8500.0,25.3844,25.4006,25.3736,25.3844,8500.0
2010-02-09 12:40:00,47.09,47.09,46.69,46.73,9800.0,25.379,25.379,25.1634,25.185,9800.0
2010-02-09 12:50:00,46.71,46.83,46.7,46.83,1700.0,25.1742,25.2389,25.1688,25.2389,1700.0
2010-02-09 13:00:00,46.86,46.91,46.84,46.88,6800.0,25.255,25.282,25.2443,25.2658,6800.0
2010-02-09 13:10:00,46.89,46.97,46.89,46.91,2200.0,25.2712,25.3143,25.2712,25.282,2200.0
2010-02-09 13:20:00,46.91,46.91,46.83,46.83,4800.0,25.282,25.282,25.2389,25.2389,4800.0
2010-02-09 13:30:00,46.82,46.84,46.79,46.83,4200.0,25.2335,25.2443,25.2173,25.2389,4200.0
2010-02-09 13:40:00,46.81,46.89,46.81,46.87,6600.0,25.2281,25.2712,25.2281,25.2604,6600.0
2010-02-09 13:50:00,46.86,46.92,46.85,46.9,9200.0,25.255,25.2874,25.2497,25.2766,9200.0
2010-02-09 14:00:00,46.92,46.92,46.85,46.85,2500.0,25.2874,25.2874,25.2497,25.2497,2500.0
2010-02-09 14:10:00,46.83,46.87,46.83,46.85,5400.0,25.2389,25.2604,25.2389,25.2497,5400.0
2010-02-09 14:20:00,46.85,46.87,46.78,46.79,10300.0,25.2497,25.2604,25.2119,25.2173,10300.0
2010-02-09 14:30:00,46.8,46.87,46.8,46.83,5300.0,25.2227,25.2604,25.2227,25.2389,5300.0
2010-02-09 14:40:00,46.81,46.86,46.71,46.72,10200.0,25.2281,25.255,25.1742,25.1796,10200.0
2010-02-09 14:50:00,46.71,46.76,46.65,46.72,17800.0,25.1742,25.2011,25.1419,25.1796,17800.0
2010-02-09 15:00:00,46.72,46.81,46.72,46.76,10600.0,25.1796,25.2281,25.1796,25.2011,10600.0
2010-02-09 15:10:00,46.74,46.74,46.64,46.71,9600.0,25.1904,25.1904,25.1365,25.1742,9600.0
2010-02-09 15:20:00,46.73,46.9,46.73,46.88,9400.0,25.185,25.2766,25.185,25.2658,9400.0
2010-02-09 15:30:00,46.89,46.94,46.82,46.93,14500.0,25.2712,25.2982,25.2335,25.2928,14500.0
2010-02-09 15:40:00,46.94,46.95,46.77,46.78,40500.0,25.2982,25.3035,25.2065,25.2119,40500.0
2010-02-09 15:50:00,46.81,46.82,46.68,46.8,65200.0,25.2281,25.2335,25.158,25.2227,65200.0
2010-02-10 09:30:00,46.82,46.88,46.69,46.69,12200.0,25.2335,25.2658,25.1634,25.1634,12200.0
2010-02-10 09:40:00,46.68,46.9,46.62,46.89,117900.0,25.158,25.2766,25.1257,25.2712,117900.0
2010-02-10 09:50:00,46.9,46.99,46.84,46.97,13100.0,25.2766,25.3251,25.2443,25.3143,13100.0
2010-02-10 10:00:00,46.96,46.97,46.59,46.59,15000.0,25.3089,25.3143,25.1095,25.1095,15000.0
2010-02-10 10:10:00,46.59,46.6,46.21,46.43,56700.0,25.1095,25.1149,24.9047,25.0233,56700.0
2010-02-10 10:20:00,46.42,46.61,46.42,46.54,7900.0,25.0179,25.1203,25.0179,25.0826,7900.0
2010-02-10 10:30:00,46.51,46.55,46.47,46.51,8000.0,25.0664,25.088,25.0449,25.0664,8000.0
2010-02-10 10:40:00,46.51,46.61,46.51,46.56,6600.0,25.0664,25.1203,25.0664,25.0934,6600.0
2010-02-10 10:50:00,46.58,46.59,46.44,46.56,9600.0,25.1041,25.1095,25.0287,25.0934,9600.0
2010-02-10 11:00:00,46.57,46.58,46.43,46.46,7100.0,25.0987,25.1041,25.0233,25.0395,7100.0
2010-02-10 11:10:00,46.47,46.5,46.43,46.43,9900.0,25.0449,25.061,25.0233,25.0233,9900.0
2010-02-10 11:20:00,46.43,46.53,46.39,46.52,9100.0,25.0233,25.0772,25.0017,25.0718,9100.0
2010-02-10 11:30:00,46.52,46.52,46.37,46.37,9300.0,25.0718,25.0718,24.991,24.991,9300.0
2010-02-10 11:40:00,46.37,46.47,46.32,46.47,14700.0,24.991,25.0449,24.964,25.0449,14700.0
2010-02-10 11:50:00,46.49,46.54,46.41,46.42,11500.0,25.0556,25.0826,25.0125,25.0179,11500.0
2010-02-10 12:00:00,46.42,46.57,46.39,46.54,9200.0,25.0179,25.0987,25.0017,25.0826,9200.0
2010-02-10 12:10:00,46.54,46.56,46.48,46.49,9000.0,25.0826,25.0934,25.0502,25.0556,9000.0
2010-02-10 12:20:00,46.5,46.72,46.49,46.71,9400.0,25.061,25.1796,25.0556,25.1742,9400.0
2010-02-10 12:30:00,46.7,46.78,46.69,46.75,9600.0,25.1688,25.2119,25.1634,25.1958,9600.0
2010-02-10 12:40:00,46.74,46.91,46.74,46.87,11800.0,25.1904,25.282,25.1904,25.2604,11800.0
2010-02-10 12:50:00,46.84,46.86,46.84,46.85,5000.0,25.2443,25.255,25.2443,25.2497,5000.0
2010-02-10 13:00:00,46.84,46.94,46.84,46.89,12400.0,25.2443,25.2982,25.2443,25.2712,12400.0
2010-02-10 13:10:00,46.9,47.03,46.89,47.02,17100.0,25.2766,25.3467,25.2712,25.3413,17100.0
2010-02-10 13:20:00,47.01,47.1,46.99,47.1,8600.0,25.3359,25.3844,25.3251,25.3844,8600.0
2010-02-10 13:30:00,47.09,47.18,47.07,47.07,14400.0,25.379,25.4275,25.3682,25.3682,14400.0
2010-02-10 13:40:00,47.02,47.02,46.9,46.92,7000.0,25.3413,25.3413,25.2766,25.2874,7000.0
2010-02-10 13:50:00,46.9,46.91,46.62,46.68,12400.0,25.2766,25.282,25.1257,25.158,12400.0
2010-02-10 14:00:00,46.72,46.77,46.72,46.76,6500.0,25.1796,25.2065,25.1796,25.2011,6500.0
2010-02-10 14:10:00,46.75,46.75,46.61,46.67,11400.0,25.1958,25.1958,25.1203,25.1526,11400.0
2010-02-10 14:20:00,46.68,46.69,46.59,46.6,9700.0,25.158,25.1634,25.1095,25.1149,9700.0
2010-02-10 14:30:00,46.6,46.74,46.58,46.74,15300.0,25.1149,25.1904,25.1041,25.1904,15300.0
2010-02-10 14:40:00,46.75,46.76,46.59,46.67,10800.0,25.1958,25.2011,25.1095,25.1526,10800.0
2010-02-10 14:50:00,46.65,46.72,46.59,46.64,9800.0,25.1419,25.1796,25.1095,25.1365,9800.0
2010-02-10 15:00:00,46.61,46.75,46.59,46.75,23400.0,25.1203,25.1958,25.1095,25.1958,23400.0
2010-02-10 15:10:00,46.76,46.81,46.7,46.71,15600.0,25.2011,25.2281,25.1688,25.1742,15600.0
2010-02-10 15:20:00,46.72,46.86,46.7,46.85,17200.0,25.1796,25.255,25.1688,25.2497,17200.0
2010-02-10 15:30:00,46.84,46.84,46.6,46.66,18900.0,25.2443,25.2443,25.1149,25.1473,18900.0
2010-02-10 15:40:00,46.66,46.68,46.6,46.67,28300.0,25.1473,25.158,25.1149,25.1526,28300.0
2010-02-10 15:50:00,46.65,46.77,46.63,46.75,46500.0,25.1419,25.2065,25.1311,25.1958,46500.0
2010-02-11 09:30:00,46.68,46.84,46.67,46.79,7300.0,25.158,25.2443,25.1526,25.2173,7300.0
2010-02-11 09:40:00,46.73,46.74,46.57,46.74,13100.0,25.185,25.1904,25.0987,25.1904,13100.0
2010-02-11 09:50:00,46.78,46.79,46.55,46.55,8500.0,25.2119,25.2173,25.088,25.088,8500.0
2010-02-11 10:00:00,46.53,46.64,46.52,46.63,6200.0,25.0772,25.1365,25.0718,25.1311,6200.0
2010-02-11 10:10:00,46.65,46.7,46.63,46.63,15700.0,25.1419,25.1688,25.1311,25.1311,15700.0
2010-02-11 10:20:00,46.63,46.63,46.5,46.57,7700.0,25.1311,25.1311,25.061,25.0987,7700.0
2010-02-11 10:30:00,46.56,46.6,46.54,46.6,3100.0,25.0934,25.1149,25.0826,25.1149,3100.0
2010-02-11 10:40:00,46.6,46.65,46.57,46.57,12900.0,25.1149,25.1419,25.0987,25.0987,12900.0
2010-02-11 10:50:00,46.6,46.62,46.51,46.51,8900.0,25.1149,25.1257,25.0664,25.0664,8900.0
2010-02-11 11:00:00,46.52,46.59,46.52,46.59,3700.0,25.0718,25.1095,25.0718,25.1095,3700.0
2010-02-11 11:10:00,46.59,46.62,46.54,46.56,7200.0,25.1095,25.1257,25.0826,25.0934,7200.0
2010-02-11 11:20:00,46.56,46.65,46.54,46.65,23000.0,25.0934,25.1419,25.0826,25.1419,23000.0
2010-02-11 11:30:00,46.65,46.8,46.63,46.8,15900.0,25.1419,25.2227,25.1311,25.2227,15900.0
2010-02-11 11:40:00,46.81,47.04,46.81,46.98,8900.0,25.2281,25.3521,25.2281,25.3197,8900.0
2010-02-11 11:50:00,46.98,47.04,46.88,46.88,7700.0,25.3197,25.3521,25.2658,25.2658,7700.0
2010-02-11 12:00:00,46.86,46.93,46.82,46.85,8300.0,25.255,25.2928,25.2335,25.2497,8300.0
2010-02-11 12:10:00,46.87,46.93,46.83,46.89,12900.0,25.2604,25.2928,25.2389,25.2712,12900.0
2010-02-11 12:20:00,46.91,46.97,46.87,46.87,32000.0,25.282,25.3143,25.2604,25.2604,32000.0
2010-02-11 12:30:00,46.87,46.91,46.86,46.88,9000.0,25.2604,25.282,25.255,25.2658,9000.0
2010-02-11 12:40:00,46.89,46.98,46.82,46.83,282100.0,25.2712,25.3197,25.2335,25.2389,282100.0
2010-02-11 12:50:00,46.85,46.94,46.84,46.92,11500.0,25.2497,25.2982,25.2443,25.2874,11500.0
2010-02-11 13:00:00,46.93,46.95,46.84,46.84,59800.0,25.2928,25.3035,25.2443,25.2443,59800.0
2010-02-11 13:10:00,46.82,46.84,46.76,46.78,10900.0,25.2335,25.2443,25.2011,25.2119,10900.0
2010-02-11 13:20:00,46.76,46.93,46.76,46.91,10200.0,25.2011,25.2928,25.2011,25.282,10200.0
2010-02-11 13:30:00,46.92,46.97,46.92,46.96,12300.0,25.2874,25.3143,25.2874,25.3089,12300.0
2010-02-11 13:40:00,46.96,46.97,46.9,46.9,17600.0,25.3089,25.3143,25.2766,25.2766,17600.0
2010-02-11 13:50:00,46.91,47.02,46.91,47.0,10500.0,25.282,25.3413,25.282,25.3305,10500.0
2010-02-11 14:00:00,47.02,47.07,46.97,47.07,10500.0,25.3413,25.3682,25.3143,25.3682,10500.0
2010-02-11 14:10:00,47.06,47.07,47.01,47.05,8100.0,25.3628,25.3682,25.3359,25.3574,8100.0
2010-02-11 14:20:00,47.06,47.06,47.01,47.03,8000.0,25.3628,25.3628,25.3359,25.3467,8000.0
2010-02-11 14:30:00,47.04,47.09,47.02,47.08,16200.0,25.3521,25.379,25.3413,25.3736,16200.0
2010-02-11 14:40:00,47.1,47.14,47.07,47.11,15500.0,25.3844,25.4059,25.3682,25.3898,15500.0
2010-02-11 14:50:00,47.11,47.14,47.1,47.11,4000.0,25.3898,25.4059,25.3844,25.3898,4000.0
2010-02-11 15:00:00,47.12,47.12,47.06,47.09,3700.0,25.3952,25.3952,25.3628,25.379,3700.0
2010-02-11 15:10:00,47.08,47.09,47.01,47.02,9600.0,25.3736,25.379,25.3359,25.3413,9600.0
2010-02-11 15:20:00,47.03,47.04,46.92,46.92,7200.0,25.3467,25.3521,25.2874,25.2874,7200.0
2010-02-11 15:30:00,46.91,47.04,46.9,46.98,14900.0,25.282,25.3521,25.2766,25.3197,14900.0
2010-02-11 15:40:00,46.99,47.1,46.99,47.02,10300.0,25.3251,25.3844,25.3251,25.3413,10300.0
2010-02-11 15:50:00,47.03,47.23,46.59,47.14,52600.0,25.3467,25.4545,25.1095,25.4059,52600.0
2010-02-12 09:30:00,46.59,46.75,46.5,46.68,14500.0,25.1095,25.1958,25.061,25.158,14500.0
2010-02-12 09:40:00,46.61,46.85,46.57,46.71,7700.0,25.1203,25.2497,25.0987,25.1742,7700.0
2010-02-12 09:50:00,46.69,46.8,46.59,46.79,7500.0,25.1634,25.2227,25.1095,25.2173,7500.0
2010-02-12 10:00:00,46.83,47.18,46.8,47.18,11900.0,25.2389,25.4275,25.2227,25.4275,11900.0
2010-02-12 10:10:00,47.18,47.2,47.02,47.02,5600.0,25.4275,25.4383,25.3413,25.3413,5600.0
2010-02-12 10:20:00,47.04,47.08,46.97,47.0,13000.0,25.3521,25.3736,25.3143,25.3305,13000.0
2010-02-12 10:30:00,47.0,47.03,46.89,46.91,6200.0,25.3305,25.3467,25.2712,25.282,6200.0
2010-02-12 10:40:00,46.87,46.9,46.8,46.87,5300.0,25.2604,25.2766,25.2227,25.2604,5300.0
2010-02-12 10:50:00,46.89,46.9,46.66,46.81,5000.0,25.2712,25.2766,25.1473,25.2281,5000.0
2010-02-12 11:00:00,46.84,46.86,46.8,46.85,4200.0,25.2443,25.255,25.2227,25.2497,4200.0
2010-02-12 11:10:00,46.87,46.9,46.85,46.86,10200.0,25.2604,25.2766,25.2497,25.255,10200.0
2010-02-12 11:20:00,46.82,46.87,46.8,46.8,3200.0,25.2335,25.2604,25.2227,25.2227,3200.0
2010-02-12 11:30:00,46.79,46.82,46.76,46.78,5900.0,25.2173,25.2335,25.2011,25.2119,5900.0
2010-02-12 11:40:00,46.78,46.88,46.78,46.86,2400.0,25.2119,25.2658,25.2119,25.255,2400.0
2010-02-12 11:50:00,46.86,46.86,46.79,46.85,7300.0,25.255,25.255,25.2173,25.2497,7300.0
2010-02-12 12:00:00,46.85,46.92,46.85,46.9,6100.0,25.2497,25.2874,25.2497,25.2766,6100.0
2010-02-12 12:10:00,46.89,46.99,46.86,46.96,9300.0,25.2712,25.3251,25.255,25.3089,9300.0
2010-02-12 12:20:00,46.95,46.98,46.92,46.92,4100.0,25.3035,25.3197,25.2874,25.2874,4100.0
2010-02-12 12:30:00,46.93,46.96,46.84,46.96,9400.0,25.2928,25.3089,25.2443,25.3089,9400.0
2010-02-12 12:40:00,46.93,46.95,46.92,46.93,2000.0,25.2928,25.3035,25.2874,25.2928,2000.0
2010-02-12 12:50:00,46.92,46.93,46.82,46.83,3800.0,25.2874,25.2928,25.2335,25.2389,3800.0
2010-02-12 13:00:00,46.85,46.95,46.84,46.92,6400.0,25.2497,25.3035,25.2443,25.2874,6400.0
2010-02-12 13:10:00,46.92,46.92,46.81,46.85,5500.0,25.2874,25.2874,25.2281,25.2497,5500.0
2010-02-12 13:20:00,46.85,46.85,46.76,46.8,5500.0,25.2497,25.2497,25.2011,25.2227,5500.0
2010-02-12 13:30:00,46.78,46.87,46.75,46.86,10300.0,25.2119,25.2604,25.1958,25.255,10300.0
2010-02-12 13:40:00,46.85,47.03,46.84,47.01,11400.0,25.2497,25.3467,25.2443,25.3359,11400.0
2010-02-12 13:50:00,47.02,47.02,46.95,46.98,7600.0,25.3413,25.3413,25.3035,25.3197,7600.0
2010-02-12 14:00:00,46.96,47.06,46.95,47.03,4000.0,25.3089,25.3628,25.3035,25.3467,4000.0
2010-02-12 14:10:00,47.06,47.14,47.06,47.1,7200.0,25.3628,25.4059,25.3628,25.3844,7200.0
2010-02-12 14:20:00,47.11,47.27,47.09,47.19,11900.0,25.3898,25.476,25.379,25.4329,11900.0
2010-02-12 14:30:00,47.22,47.36,47.19,47.36,12600.0,25.4491,25.5245,25.4329,25.5245,12600.0
2010-02-12 14:40:00,47.37,47.45,47.3,47.45,11100.0,25.5299,25.573,25.4922,25.573,11100.0
2010-02-12 14:50:00,47.45,47.54,47.4,47.43,16400.0,25.573,25.6215,25.5461,25.5622,16400.0
2010-02-12 15:00:00,47.44,47.44,47.26,47.4,14300.0,25.5676,25.5676,25.4706,25.5461,14300.0
2010-02-12 15:10:00,47.39,47.42,47.32,47.38,23600.0,25.5407,25.5569,25.503,25.5353,23600.0
2010-02-12 15:20:00,47.36,47.36,47.26,47.26,10900.0,25.5245,25.5245,25.4706,25.4706,10900.0
2010-02-12 15:30:00,47.27,47.28,47.13,47.27,16000.0,25.476,25.4814,25.4006,25.476,16000.0
2010-02-12 15:40:00,47.27,47.6,47.27,47.56,23000.0,25.476,25.6539,25.476,25.6323,23000.0
2010-02-12 15:50:00,47.55,47.67,47.41,47.64,66500.0,25.6269,25.6916,25.5515,25.6754,66500.0
2010-02-16 09:30:00,47.98,48.16,47.77,48.0,17400.0,25.8587,25.9557,25.7455,25.8694,17400.0
2010-02-16 09:40:00,48.12,48.2,48.04,48.2,15600.0,25.9341,25.9772,25.891,25.9772,15600.0
2010-02-16 09:50:00,48.25,48.46,48.22,48.35,13300.0,26.0042,26.1174,25.988,26.0581,13300.0
2010-02-16 10:00:00,48.32,48.37,48.01,48.03,17300.0,26.0419,26.0689,25.8748,25.8856,17300.0
2010-02-16 10:10:00,48.03,48.41,48.01,48.33,17700.0,25.8856,26.0904,25.8748,26.0473,17700.0
2010-02-16 10:20:00,48.33,48.33,48.13,48.27,15500.0,26.0473,26.0473,25.9395,26.015,15500.0
2010-02-16 10:30:00,48.27,48.41,48.17,48.4,14600.0,26.015,26.0904,25.9611,26.085,14600.0
2010-02-16 10:40:00,48.4,48.47,48.34,48.34,9700.0,26.085,26.1227,26.0527,26.0527,9700.0
2010-02-16 10:50:00,48.35,48.4,48.19,48.2,8700.0,26.0581,26.085,25.9718,25.9772,8700.0
2010-02-16 11:00:00,48.2,48.2,48.11,48.11,6800.0,25.9772,25.9772,25.9287,25.9287,6800.0
2010-02-16 11:10:00,48.11,48.18,48.11,48.14,5600.0,25.9287,25.9665,25.9287,25.9449,5600.0
2010-02-16 11:20:00,48.16,48.21,48.13,48.21,9300.0,25.9557,25.9826,25.9395,25.9826,9300.0
2010-02-16 11:30:00,48.23,48.35,48.22,48.24,10300.0,25.9934,26.0581,25.988,25.9988,10300.0
2010-02-16 11:40:00,48.24,48.26,48.15,48.15,8900.0,25.9988,26.0096,25.9503,25.9503,8900.0
2010-02-16 11:50:00,48.19,48.21,48.15,48.15,30000.0,25.9718,25.9826,25.9503,25.9503,30000.0
2010-02-16 12:00:00,48.19,48.2,48.12,48.2,36600.0,25.9718,25.9772,25.9341,25.9772,36600.0
2010-02-16 12:10:00,48.17,48.2,48.17,48.19,1700.0,25.9611,25.9772,25.9611,25.9718,1700.0
2010-02-16 12:20:00,48.2,48.23,48.12,48.19,7200.0,25.9772,25.9934,25.9341,25.9718,7200.0
2010-02-16 12:30:00,48.19,48.19,48.08,48.11,13100.0,25.9718,25.9718,25.9126,25.9287,13100.0
2010-02-16 12:40:00,48.09,48.16,48.09,48.09,9200.0,25.9179,25.9557,25.9179,25.9179,9200.0
2010-02-16 12:50:00,48.08,48.12,48.05,48.08,3600.0,25.9126,25.9341,25.8964,25.9126,3600.0
2010-02-16 13:00:00,48.06,48.06,47.99,48.01,4300.0,25.9018,25.9018,25.8641,25.8748,4300.0
2010-02-16 13:10:00,48.01,48.12,47.99,48.07,10500.0,25.8748,25.9341,25.8641,25.9072,10500.0
2010-02-16 13:20:00,48.1,48.15,48.05,48.15,6700.0,25.9233,25.9503,25.8964,25.9503,6700.0
2010-02-16 13:30:00,48.18,48.23,48.04,48.06,9200.0,25.9665,25.9934,25.891,25.9018,9200.0
2010-02-16 13:40:00,48.08,48.15,48.08,48.15,7700.0,25.9126,25.9503,25.9126,25.9503,7700.0
2010-02-16 13:50:00,48.16,48.24,48.13,48.24,13700.0,25.9557,25.9988,25.9395,25.9988,13700.0
2010-02-16 14:00:00,48.24,48.26,48.18,48.18,5500.0,25.9988,26.0096,25.9665,25.9665,5500.0
2010-02-16 14:10:00,48.16,48.17,48.08,48.08,8700.0,25.9557,25.9611,25.9126,25.9126,8700.0
2010-02-16 14:20:00,48.08,48.2,48.08,48.18,5700.0,25.9126,25.9772,25.9126,25.9665,5700.0
2010-02-16 14:30:00,48.18,48.18,48.06,48.11,6800.0,25.9665,25.9665,25.9018,25.9287,6800.0
2010-02-16 14:40:00,48.11,48.15,48.08,48.08,5500.0,25.9287,25.9503,25.9126,25.9126,5500.0
2010-02-16 14:50:00,48.08,48.08,48.0,48.05,63900.0,25.9126,25.9126,25.8694,25.8964,63900.0
2010-02-16 15:00:00,48.04,48.07,47.95,47.97,16600.0,25.891,25.9072,25.8425,25.8533,16600.0
2010-02-16 15:10:00,47.96,48.03,47.96,48.01,13400.0,25.8479,25.8856,25.8479,25.8748,13400.0
2010-02-16 15:20:00,48.01,48.08,48.01,48.04,20700.0,25.8748,25.9126,25.8748,25.891,20700.0
2010-02-16 15:30:00,48.04,48.22,48.03,48.21,24600.0,25.891,25.988,25.8856,25.9826,24600.0
2010-02-16 15:40:00,48.22,48.54,48.19,48.54,45300.0,25.988,26.1605,25.9718,26.1605,45300.0
2010-02-16 15:50:00,48.53,48.54,48.39,48.44,130500.0,26.1551,26.1605,26.0796,26.1066,130500.0
2010-02-17 09:30:00,48.64,48.66,48.43,48.61,13500.0,26.2144,26.2251,26.1012,26.1982,13500.0
2010-02-17 09:40:00,48.66,48.85,48.65,48.85,8200.0,26.2251,26.3275,26.2198,26.3275,8200.0
2010-02-17 09:50:00,48.84,48.95,48.78,48.94,19300.0,26.3222,26.3814,26.2898,26.3761,19300.0
2010-02-17 10:00:00,48.97,49.0,48.86,48.94,7900.0,26.3922,26.4084,26.3329,26.3761,7900.0
2010-02-17 10:10:00,48.92,49.05,48.92,48.96,25800.0,26.3653,26.4353,26.3653,26.3868,25800.0
2010-02-17 10:20:00,49.01,49.01,48.86,48.86,6000.0,26.4138,26.4138,26.3329,26.3329,6000.0
2010-02-17 10:30:00,48.9,48.92,48.8,48.83,5600.0,26.3545,26.3653,26.3006,26.3168,5600.0
2010-02-17 10:40:00,48.83,48.85,48.75,48.82,3500.0,26.3168,26.3275,26.2737,26.3114,3500.0
2010-02-17 10:50:00,48.9,48.96,48.86,48.91,5100.0,26.3545,26.3868,26.3329,26.3599,5100.0
2010-02-17 11:00:00,48.91,48.91,48.75,48.77,8700.0,26.3599,26.3599,26.2737,26.2844,8700.0
2010-02-17 11:10:00,48.77,48.86,48.73,48.84,12700.0,26.2844,26.3329,26.2629,26.3222,12700.0
2010-02-17 11:20:00,48.84,48.95,48.78,48.84,7900.0,26.3222,26.3814,26.2898,26.3222,7900.0
2010-02-17 11:30:00,48.84,48.88,48.75,48.86,6000.0,26.3222,26.3437,26.2737,26.3329,6000.0
2010-02-17 11:40:00,48.86,48.99,48.8,48.98,7800.0,26.3329,26.403,26.3006,26.3976,7800.0
2010-02-17 11:50:00,48.98,48.99,48.94,48.94,6600.0,26.3976,26.403,26.3761,26.3761,6600.0
2010-02-17 12:00:00,48.94,48.99,48.93,48.95,10000.0,26.3761,26.403,26.3707,26.3814,10000.0
2010-02-17 12:10:00,48.95,49.0,48.9,49.0,12100.0,26.3814,26.4084,26.3545,26.4084,12100.0
2010-02-17 12:20:00,49.0,49.02,48.92,48.99,7600.0,26.4084,26.4192,26.3653,26.403,7600.0
2010-02-17 12:30:00,48.98,49.11,48.98,49.1,14800.0,26.3976,26.4677,26.3976,26.4623,14800.0
2010-02-17 12:40:00,49.1,49.11,49.02,49.05,11900.0,26.4623,26.4677,26.4192,26.4353,11900.0
2010-02-17 12:50:00,49.05,49.06,48.98,49.01,12400.0,26.4353,26.4407,26.3976,26.4138,12400.0
2010-02-17 13:00:00,49.02,49.03,48.94,48.97,13100.0,26.4192,26.4246,26.3761,26.3922,13100.0
2010-02-17 13:10:00,48.98,48.98,48.88,48.96,23500.0,26.3976,26.3976,26.3437,26.3868,23500.0
2010-02-17 13:20:00,48.97,48.98,48.88,48.88,6100.0,26.3922,26.3976,26.3437,26.3437,6100.0
2010-02-17 13:30:00,48.91,48.94,48.83,48.94,7600.0,26.3599,26.3761,26.3168,26.3761,7600.0
2010-02-17 13:40:00,48.96,48.99,48.86,48.87,12100.0,26.3868,26.403,26.3329,26.3383,12100.0
2010-02-17 13:50:00,48.87,48.87,48.79,48.85,8900.0,26.3383,26.3383,26.2952,26.3275,8900.0
2010-02-17 14:00:00,48.85,48.87,48.73,48.86,18900.0,26.3275,26.3383,26.2629,26.3329,18900.0
2010-02-17 14:10:00,48.86,48.92,48.81,48.81,31000.0,26.3329,26.3653,26.306,26.306,31000.0
2010-02-17 14:20:00,48.84,48.84,48.76,48.77,12900.0,26.3222,26.3222,26.279,26.2844,12900.0
2010-02-17 14:30:00,48.78,48.88,48.77,48.86,11800.0,26.2898,26.3437,26.2844,26.3329,11800.0
2010-02-17 14:40:00,48.86,48.92,48.85,48.87,8300.0,26.3329,26.3653,26.3275,26.3383,8300.0
2010-02-17 14:50:00,48.87,48.87,48.84,48.85,5300.0,26.3383,26.3383,26.3222,26.3275,5300.0
2010-02-17 15:00:00,48.85,48.88,48.82,48.87,29200.0,26.3275,26.3437,26.3114,26.3383,29200.0
2010-02-17 15:10:00,48.87,48.95,48.85,48.92,28500.0,26.3383,26.3814,26.3275,26.3653,28500.0
2010-02-17 15:20:00,48.92,48.93,48.84,48.86,20900.0,26.3653,26.3707,26.3222,26.3329,20900.0
2010-02-17 15:30:00,48.85,48.93,48.84,48.86,28700.0,26.3275,26.3707,26.3222,26.3329,28700.0
2010-02-17 15:40:00,48.87,48.91,48.8,48.89,25800.0,26.3383,26.3599,26.3006,26.3491,25800.0
2010-02-17 15:50:00,48.89,48.94,48.79,48.85,76900.0,26.3491,26.3761,26.2952,26.3275,76900.0
2010-02-18 09:30:00,48.59,48.85,48.59,48.77,10700.0,26.1874,26.3275,26.1874,26.2844,10700.0
2010-02-18 09:40:00,48.74,48.85,48.74,48.85,3800.0,26.2683,26.3275,26.2683,26.3275,3800.0
2010-02-18 09:50:00,48.85,49.01,48.84,49.01,6400.0,26.3275,26.4138,26.3222,26.4138,6400.0
2010-02-18 10:00:00,49.01,49.1,48.98,48.98,10600.0,26.4138,26.4623,26.3976,26.3976,10600.0
2010-02-18 10:10:00,48.96,49.02,48.85,48.85,6000.0,26.3868,26.4192,26.3275,26.3275,6000.0
2010-02-18 10:20:00,48.85,48.85,48.72,48.84,5400.0,26.3275,26.3275,26.2575,26.3222,5400.0
2010-02-18 10:30:00,48.88,48.97,48.87,48.92,11400.0,26.3437,26.3922,26.3383,26.3653,11400.0
2010-02-18 10:40:00,48.91,48.94,48.85,48.92,7900.0,26.3599,26.3761,26.3275,26.3653,7900.0
2010-02-18 10:50:00,48.94,49.14,48.9,49.06,22200.0,26.3761,26.4838,26.3545,26.4407,22200.0
2010-02-18 11:00:00,49.06,49.17,49.05,49.17,5100.0,26.4407,26.5,26.4353,26.5,5100.0
2010-02-18 11:10:00,49.19,49.19,49.14,49.14,9100.0,26.5108,26.5108,26.4838,26.4838,9100.0
2010-02-18 11:20:00,49.15,49.27,49.14,49.23,12900.0,26.4892,26.5539,26.4838,26.5323,12900.0
2010-02-18 11:30:00,49.22,49.29,49.21,49.27,10500.0,26.527,26.5647,26.5216,26.5539,10500.0
2010-02-18 11:40:00,49.28,49.29,49.24,49.27,8700.0,26.5593,26.5647,26.5377,26.5539,8700.0
2010-02-18 11:50:00,49.27,49.32,49.24,49.26,20200.0,26.5539,26.5809,26.5377,26.5485,20200.0
2010-02-18 12:00:00,49.28,49.35,49.28,49.32,5500.0,26.5593,26.597,26.5593,26.5809,5500.0
2010-02-18 12:10:00,49.33,49.33,49.23,49.23,20400.0,26.5862,26.5862,26.5323,26.5323,20400.0
2010-02-18 12:20:00,49.26,49.27,49.18,49.19,8800.0,26.5485,26.5539,26.5054,26.5108,8800.0
2010-02-18 12:30:00,49.2,49.24,49.18,49.19,16600.0,26.5162,26.5377,26.5054,26.5108,16600.0
2010-02-18 12:40:00,49.18,49.18,49.12,49.15,11000.0,26.5054,26.5054,26.4731,26.4892,11000.0
2010-02-18 12:50:00,49.16,49.24,49.16,49.22,5700.0,26.4946,26.5377,26.4946,26.527,5700.0
2010-02-18 13:00:00,49.21,49.22,49.18,49.21,7300.0,26.5216,26.527,26.5054,26.5216,7300.0
2010-02-18 13:10:00,49.22,49.24,49.19,49.2,7100.0,26.527,26.5377,26.5108,26.5162,7100.0
2010-02-18 13:20:00,49.2,49.27,49.19,49.23,4600.0,26.5162,26.5539,26.5108,26.5323,4600.0
2010-02-18 13:30:00,49.24,49.28,49.23,49.28,7000.0,26.5377,26.5593,26.5323,26.5593,7000.0
2010-02-18 13:40:00,49.26,49.36,49.26,49.34,7900.0,26.5485,26.6024,26.5485,26.5916,7900.0
2010-02-18 13:50:00,49.35,49.47,49.35,49.46,7000.0,26.597,26.6617,26.597,26.6563,7000.0
2010-02-18 14:00:00,49.45,49.48,49.44,49.44,6800.0,26.6509,26.6671,26.6455,26.6455,6800.0
2010-02-18 14:10:00,49.43,49.48,49.39,49.48,8100.0,26.6401,26.6671,26.6186,26.6671,8100.0
2010-02-18 14:20:00,49.48,49.52,49.48,49.51,5500.0,26.6671,26.6886,26.6671,26.6833,5500.0
2010-02-18 14:30:00,49.51,49.62,49.51,49.62,12600.0,26.6833,26.7425,26.6833,26.7425,12600.0
2010-02-18 14:40:00,49.63,49.63,49.56,49.59,9400.0,26.7479,26.7479,26.7102,26.7264,9400.0
2010-02-18 14:50:00,49.59,49.6,49.56,49.6,10900.0,26.7264,26.7318,26.7102,26.7318,10900.0
2010-02-18 15:00:00,49.61,49.62,49.56,49.56,14600.0,26.7371,26.7425,26.7102,26.7102,14600.0
2010-02-18 15:10:00,49.59,49.65,49.59,49.64,35500.0,26.7264,26.7587,26.7264,26.7533,35500.0
2010-02-18 15:20:00,49.65,49.67,49.6,49.67,20000.0,26.7587,26.7695,26.7318,26.7695,20000.0
2010-02-18 15:30:00,49.65,49.78,49.65,49.75,20800.0,26.7587,26.8288,26.7587,26.8126,20800.0
2010-02-18 15:40:00,49.75,49.99,49.75,49.95,46200.0,26.8126,26.9419,26.8126,26.9204,46200.0
2010-02-18 15:50:00,49.94,49.95,49.73,49.81,84600.0,26.915,26.9204,26.8018,26.8449,84600.0
2010-02-19 09:30:00,49.47,49.62,49.39,49.56,27700.0,26.6617,26.7425,26.6186,26.7102,27700.0
2010-02-19 09:40:00,49.59,49.84,49.56,49.76,15800.0,26.7264,26.8611,26.7102,26.818,15800.0
2010-02-19 09:50:00,49.75,49.78,49.7,49.72,26900.0,26.8126,26.8288,26.7857,26.7964,26900.0
2010-02-19 10:00:00,49.71,49.75,49.68,49.75,20200.0,26.791,26.8126,26.7749,26.8126,20200.0
2010-02-19 10:10:00,49.73,49.75,49.66,49.75,13100.0,26.8018,26.8126,26.7641,26.8126,13100.0
2010-02-19 10:20:00,49.73,49.82,49.73,49.79,15500.0,26.8018,26.8503,26.8018,26.8342,15500.0
2010-02-19 10:30:00,49.79,49.84,49.75,49.75,8000.0,26.8342,26.8611,26.8126,26.8126,8000.0
2010-02-19 10:40:00,49.76,49.82,49.75,49.81,4900.0,26.818,26.8503,26.8126,26.8449,4900.0
2010-02-19 10:50:00,49.79,49.84,49.78,49.8,6300.0,26.8342,26.8611,26.8288,26.8395,6300.0
2010-02-19 11:00:00,49.8,49.8,49.74,49.78,4300.0,26.8395,26.8395,26.8072,26.8288,4300.0
2010-02-19 11:10:00,49.79,49.92,49.78,49.9,12000.0,26.8342,26.9042,26.8288,26.8934,12000.0
2010-02-19 11:20:00,49.91,49.96,49.9,49.96,11500.0,26.8988,26.9258,26.8934,26.9258,11500.0
2010-02-19 11:30:00,49.96,50.06,49.96,50.01,10400.0,26.9258,26.9797,26.9258,26.9527,10400.0
2010-02-19 11:40:00,50.01,50.03,49.89,49.89,6000.0,26.9527,26.9635,26.8881,26.8881,6000.0
2010-02-19 11:50:00,49.87,50.06,49.85,50.02,35100.0,26.8773,26.9797,26.8665,26.9581,35100.0
2010-02-19 12:00:00,50.02,50.06,49.93,50.04,11600.0,26.9581,26.9797,26.9096,26.9689,11600.0
2010-02-19 12:10:00,50.02,50.1,49.94,50.1,25100.0,26.9581,27.0012,26.915,27.0012,25100.0
2010-02-19 12:20:00,50.1,50.34,50.08,50.32,9600.0,27.0012,27.1306,26.9905,27.1198,9600.0
2010-02-19 12:30:00,50.32,50.32,50.18,50.2,7400.0,27.1198,27.1198,27.0443,27.0551,7400.0
2010-02-19 12:40:00,50.18,50.22,50.13,50.22,6200.0,27.0443,27.0659,27.0174,27.0659,6200.0
2010-02-19 12:50:00,50.2,50.2,50.13,50.17,3900.0,27.0551,27.0551,27.0174,27.039,3900.0
2010-02-19 13:00:00,50.2,50.21,50.15,50.21,7200.0,27.0551,27.0605,27.0282,27.0605,7200.0
2010-02-19 13:10:00,50.21,50.24,50.13,50.13,5700.0,27.0605,27.0767,27.0174,27.0174,5700.0
2010-02-19 13:20:00,50.16,50.2,50.1,50.17,3500.0,27.0336,27.0551,27.0012,27.039,3500.0
2010-02-19 13:30:00,50.17,50.19,50.15,50.16,5200.0,27.039,27.0497,27.0282,27.0336,5200.0
2010-02-19 13:40:00,50.16,50.16,50.06,50.1,8300.0,27.0336,27.0336,26.9797,27.0012,8300.0
2010-02-19 13:50:00,50.08,50.09,50.03,50.05,12500.0,26.9905,26.9958,26.9635,26.9743,12500.0
2010-02-19 14:00:00,50.06,50.07,49.89,49.91,9800.0,26.9797,26.9851,26.8881,26.8988,9800.0
2010-02-19 14:10:00,49.93,50.06,49.93,50.05,6700.0,26.9096,26.9797,26.9096,26.9743,6700.0
2010-02-19 14:20:00,50.05,50.07,50.04,50.07,7700.0,26.9743,26.9851,26.9689,26.9851,7700.0
2010-02-19 14:30:00,50.06,50.08,50.03,50.08,15000.0,26.9797,26.9905,26.9635,26.9905,15000.0
2010-02-19 14:40:00,50.08,50.08,50.02,50.05,9400.0,26.9905,26.9905,26.9581,26.9743,9400.0
2010-02-19 14:50:00,50.05,50.07,50.02,50.06,19100.0,26.9743,26.9851,26.9581,26.9797,19100.0
2010-02-19 15:00:00,50.06,50.07,50.04,50.07,15500.0,26.9797,26.9851,26.9689,26.9851,15500.0
2010-02-19 15:10:00,50.07,50.07,49.92,50.06,14800.0,26.9851,26.9851,26.9042,26.9797,14800.0
2010-02-19 15:20:00,50.06,50.08,50.0,50.01,17300.0,26.9797,26.9905,26.9473,26.9527,17300.0
2010-02-19 15:30:00,50.01,50.06,50.0,50.04,35500.0,26.9527,26.9797,26.9473,26.9689,35500.0
2010-02-19 15:40:00,50.05,50.14,50.02,50.03,88500.0,26.9743,27.0228,26.9581,26.9635,88500.0
2010-02-19 15:50:00,50.03,50.05,49.95,50.05,77900.0,26.9635,26.9743,26.9204,26.9743,77900.0
2010-02-22 09:30:00,50.38,50.38,49.83,49.95,18700.0,27.1521,27.1521,26.8557,26.9204,18700.0
2010-02-22 09:40:00,49.97,50.05,49.82,50.04,10600.0,26.9312,26.9743,26.8503,26.9689,10600.0
2010-02-22 09:50:00,50.02,50.21,49.94,50.17,26900.0,26.9581,27.0605,26.915,27.039,26900.0
2010-02-22 10:00:00,50.21,50.23,50.03,50.18,17300.0,27.0605,27.0713,26.9635,27.0443,17300.0
2010-02-22 10:10:00,50.22,50.27,50.07,50.09,15100.0,27.0659,27.0929,26.9851,26.9958,15100.0
2010-02-22 10:20:00,50.12,50.17,50.09,50.14,13100.0,27.012,27.039,26.9958,27.0228,13100.0
2010-02-22 10:30:00,50.16,50.22,50.15,50.17,9600.0,27.0336,27.0659,27.0282,27.039,9600.0
2010-02-22 10:40:00,50.15,50.34,50.15,50.22,15200.0,27.0282,27.1306,27.0282,27.0659,15200.0
2010-02-22 10:50:00,50.22,50.28,50.19,50.28,8000.0,27.0659,27.0982,27.0497,27.0982,8000.0
2010-02-22 11:00:00,50.28,50.28,50.11,50.12,8600.0,27.0982,27.0982,27.0066,27.012,8600.0
2010-02-22 11:10:00,50.13,50.27,50.07,50.27,6400.0,27.0174,27.0929,26.9851,27.0929,6400.0
2010-02-22 11:20:00,50.27,50.32,50.2,50.2,16000.0,27.0929,27.1198,27.0551,27.0551,16000.0
2010-02-22 11:30:00,50.2,50.31,50.19,50.27,5800.0,27.0551,27.1144,27.0497,27.0929,5800.0
2010-02-22 11:40:00,50.28,50.37,50.28,50.37,6800.0,27.0982,27.1467,27.0982,27.1467,6800.0
2010-02-22 11:50:00,50.38,50.48,50.37,50.47,11700.0,27.1521,27.206,27.1467,27.2006,11700.0
2010-02-22 12:00:00,50.47,50.47,50.38,50.43,12400.0,27.2006,27.2006,27.1521,27.1791,12400.0
2010-02-22 12:10:00,50.43,50.49,50.43,50.46,10300.0,27.1791,27.2114,27.1791,27.1953,10300.0
2010-02-22 12:20:00,50.47,50.5,50.42,50.48,9600.0,27.2006,27.2168,27.1737,27.206,9600.0
2010-02-22 12:30:00,50.48,50.55,50.47,50.54,14700.0,27.206,27.2438,27.2006,27.2384,14700.0
2010-02-22 12:40:00,50.53,50.54,50.44,50.51,11500.0,27.233,27.2384,27.1845,27.2222,11500.0
2010-02-22 12:50:00,50.52,50.53,50.45,50.46,7500.0,27.2276,27.233,27.1899,27.1953,7500.0
2010-02-22 13:00:00,50.47,50.52,50.47,50.48,6900.0,27.2006,27.2276,27.2006,27.206,6900.0
2010-02-22 13:10:00,50.48,50.5,50.46,50.47,10300.0,27.206,27.2168,27.1953,27.2006,10300.0
2010-02-22 13:20:00,50.47,50.54,50.47,50.5,9300.0,27.2006,27.2384,27.2006,27.2168,9300.0
2010-02-22 13:30:00,50.49,50.56,50.49,50.54,10100.0,27.2114,27.2491,27.2114,27.2384,10100.0
2010-02-22 13:40:00,50.54,50.63,50.53,50.61,12000.0,27.2384,27.2869,27.233,27.2761,12000.0
2010-02-22 13:50:00,50.61,50.62,50.55,50.59,11500.0,27.2761,27.2815,27.2438,27.2653,11500.0
2010-02-22 14:00:00,50.58,50.66,50.58,50.62,13200.0,27.2599,27.303,27.2599,27.2815,13200.0
2010-02-22 14:10:00,50.62,50.69,50.61,50.61,15300.0,27.2815,27.3192,27.2761,27.2761,15300.0
2010-02-22 14:20:00,50.6,50.66,50.6,50.62,10400.0,27.2707,27.303,27.2707,27.2815,10400.0
2010-02-22 14:30:00,50.63,50.73,50.63,50.72,12900.0,27.2869,27.3408,27.2869,27.3354,12900.0
2010-02-22 14:40:00,50.72,50.77,50.7,50.75,12600.0,27.3354,27.3623,27.3246,27.3515,12600.0
2010-02-22 14:50:00,50.76,50.82,50.75,50.8,12200.0,27.3569,27.3893,27.3515,27.3785,12200.0
2010-02-22 15:00:00,50.8,50.86,50.76,50.83,25600.0,27.3785,27.4108,27.3569,27.3947,25600.0
2010-02-22 15:10:00,50.85,51.03,50.84,51.01,18700.0,27.4054,27.5025,27.4001,27.4917,18700.0
2010-02-22 15:20:00,51.01,51.03,50.94,51.0,19100.0,27.4917,27.5025,27.4539,27.4863,19100.0
2010-02-22 15:30:00,51.01,51.01,50.89,50.93,28200.0,27.4917,27.4917,27.427,27.4486,28200.0
2010-02-22 15:40:00,50.94,50.96,50.74,50.76,32900.0,27.4539,27.4647,27.3462,27.3569,32900.0
2010-02-22 15:50:00,50.76,50.8,50.64,50.69,89100.0,27.3569,27.3785,27.2923,27.3192,89100.0
2010-02-23 09:30:00,50.76,51.15,50.71,50.89,24700.0,27.3569,27.5671,27.33,27.427,24700.0
2010-02-23 09:40:00,50.9,51.01,50.88,50.9,6000.0,27.4324,27.4917,27.4216,27.4324,6000.0
2010-02-23 09:50:00,50.87,50.91,50.83,50.85,5700.0,27.4162,27.4378,27.3947,27.4054,5700.0
2010-02-23 10:00:00,50.85,50.85,50.6,50.75,17500.0,27.4054,27.4054,27.2707,27.3515,17500.0
2010-02-23 10:10:00,50.72,50.77,50.6,50.77,15800.0,27.3354,27.3623,27.2707,27.3623,15800.0
2010-02-23 10:20:00,50.76,50.93,50.71,50.89,22400.0,27.3569,27.4486,27.33,27.427,22400.0
2010-02-23 10:30:00,50.87,51.02,50.85,51.02,15300.0,27.4162,27.4971,27.4054,27.4971,15300.0
2010-02-23 10:40:00,50.99,51.11,50.94,51.1,10600.0,27.4809,27.5456,27.4539,27.5402,10600.0
2010-02-23 10:50:00,51.11,51.12,51.0,51.05,17500.0,27.5456,27.551,27.4863,27.5132,17500.0
2010-02-23 11:00:00,51.05,51.11,50.89,50.89,14000.0,27.5132,27.5456,27.427,27.427,14000.0
2010-02-23 11:10:00,50.88,50.96,50.83,50.87,21000.0,27.4216,27.4647,27.3947,27.4162,21000.0
2010-02-23 11:20:00,50.89,51.0,50.85,50.87,41900.0,27.427,27.4863,27.4054,27.4162,41900.0
2010-02-23 11:30:00,50.85,50.9,50.84,50.84,10900.0,27.4054,27.4324,27.4001,27.4001,10900.0
2010-02-23 11:40:00,50.87,50.88,50.83,50.85,4000.0,27.4162,27.4216,27.3947,27.4054,4000.0
2010-02-23 11:50:00,50.85,50.85,50.75,50.77,18700.0,27.4054,27.4054,27.3515,27.3623,18700.0
2010-02-23 12:00:00,50.77,50.81,50.75,50.79,13700.0,27.3623,27.3839,27.3515,27.3731,13700.0
2010-02-23 12:10:00,50.79,50.82,50.75,50.82,23300.0,27.3731,27.3893,27.3515,27.3893,23300.0
2010-02-23 12:20:00,50.79,50.83,50.58,50.64,9100.0,27.3731,27.3947,27.2599,27.2923,9100.0
2010-02-23 12:30:00,50.66,50.74,50.65,50.67,6000.0,27.303,27.3462,27.2977,27.3084,6000.0
2010-02-23 12:40:00,50.71,50.74,50.64,50.67,9000.0,27.33,27.3462,27.2923,27.3084,9000.0
2010-02-23 12:50:00,50.69,50.75,50.68,50.71,5300.0,27.3192,27.3515,27.3138,27.33,5300.0
2010-02-23 13:00:00,50.74,50.8,50.68,50.68,10600.0,27.3462,27.3785,27.3138,27.3138,10600.0
2010-02-23 13:10:00,50.71,50.8,50.71,50.79,7800.0,27.33,27.3785,27.33,27.3731,7800.0
2010-02-23 13:20:00,50.78,50.8,50.72,50.72,21000.0,27.3677,27.3785,27.3354,27.3354,21000.0
2010-02-23 13:30:00,50.72,50.75,50.67,50.69,28800.0,27.3354,27.3515,27.3084,27.3192,28800.0
2010-02-23 13:40:00,50.71,50.75,50.67,50.69,18200.0,27.33,27.3515,27.3084,27.3192,18200.0
2010-02-23 13:50:00,50.69,50.86,50.69,50.75,33300.0,27.3192,27.4108,27.3192,27.3515,33300.0
2010-02-23 14:00:00,50.75,50.78,50.64,50.75,20000.0,27.3515,27.3677,27.2923,27.3515,20000.0
2010-02-23 14:10:00,50.73,50.84,50.69,50.81,23700.0,27.3408,27.4001,27.3192,27.3839,23700.0
2010-02-23 14:20:00,50.81,50.81,50.72,50.75,13300.0,27.3839,27.3839,27.3354,27.3515,13300.0
2010-02-23 14:30:00,50.7,50.77,50.65,50.74,17600.0,27.3246,27.3623,27.2977,27.3462,17600.0
2010-02-23 14:40:00,50.75,50.82,50.72,50.75,16700.0,27.3515,27.3893,27.3354,27.3515,16700.0
2010-02-23 14:50:00,50.74,50.8,50.72,50.72,15300.0,27.3462,27.3785,27.3354,27.3354,15300.0
2010-02-23 15:00:00,50.72,50.78,50.64,50.67,12400.0,27.3354,27.3677,27.2923,27.3084,12400.0
2010-02-23 15:10:00,50.67,50.82,50.63,50.8,13500.0,27.3084,27.3893,27.2869,27.3785,13500.0
2010-02-23 15:20:00,50.79,50.8,50.7,50.72,12300.0,27.3731,27.3785,27.3246,27.3354,12300.0
2010-02-23 15:30:00,50.73,50.77,50.69,50.76,20100.0,27.3408,27.3623,27.3192,27.3569,20100.0
2010-02-23 15:40:00,50.75,50.8,50.7,50.74,54300.0,27.3515,27.3785,27.3246,27.3462,54300.0
2010-02-23 15:50:00,50.74,50.74,50.53,50.61,56000.0,27.3462,27.3462,27.233,27.2761,56000.0
2010-02-24 09:30:00,50.67,50.78,50.44,50.59,13000.0,27.3084,27.3677,27.1845,27.2653,13000.0
2010-02-24 09:40:00,50.63,50.88,50.61,50.88,8900.0,27.2869,27.4216,27.2761,27.4216,8900.0
2010-02-24 09:50:00,50.92,50.93,50.79,50.84,6600.0,27.4432,27.4486,27.3731,27.4001,6600.0
2010-02-24 10:00:00,50.81,51.04,50.62,50.62,21600.0,27.3839,27.5078,27.2815,27.2815,21600.0
2010-02-24 10:10:00,50.57,50.75,50.53,50.59,12400.0,27.2545,27.3515,27.233,27.2653,12400.0
2010-02-24 10:20:00,50.58,50.82,50.58,50.76,7000.0,27.2599,27.3893,27.2599,27.3569,7000.0
2010-02-24 10:30:00,50.73,50.73,50.54,50.61,35200.0,27.3408,27.3408,27.2384,27.2761,35200.0
2010-02-24 10:40:00,50.61,50.63,50.52,50.6,23000.0,27.2761,27.2869,27.2276,27.2707,23000.0
2010-02-24 10:50:00,50.62,50.7,50.57,50.68,23400.0,27.2815,27.3246,27.2545,27.3138,23400.0
2010-02-24 11:00:00,50.68,50.73,50.6,50.7,11200.0,27.3138,27.3408,27.2707,27.3246,11200.0
2010-02-24 11:10:00,50.7,50.7,50.58,50.59,8500.0,27.3246,27.3246,27.2599,27.2653,8500.0
2010-02-24 11:20:00,50.61,50.63,50.48,50.58,18100.0,27.2761,27.2869,27.206,27.2599,18100.0
2010-02-24 11:30:00,50.59,50.61,50.51,50.53,28500.0,27.2653,27.2761,27.2222,27.233,28500.0
2010-02-24 11:40:00,50.55,50.63,50.54,50.61,33200.0,27.2438,27.2869,27.2384,27.2761,33200.0
2010-02-24 11:50:00,50.62,50.64,50.55,50.61,57000.0,27.2815,27.2923,27.2438,27.2761,57000.0
2010-02-24 12:00:00,50.63,50.67,50.46,50.5,9400.0,27.2869,27.3084,27.1953,27.2168,9400.0
2010-02-24 12:10:00,50.51,50.68,50.51,50.67,6000.0,27.2222,27.3138,27.2222,27.3084,6000.0
2010-02-24 12:20:00,50.68,50.71,50.62,50.69,36400.0,27.3138,27.33,27.2815,27.3192,36400.0
2010-02-24 12:30:00,50.71,50.79,50.71,50.76,7100.0,27.33,27.3731,27.33,27.3569,7100.0
2010-02-24 12:40:00,50.76,50.81,50.74,50.79,9300.0,27.3569,27.3839,27.3462,27.3731,9300.0
2010-02-24 12:50:00,50.77,50.79,50.72,50.75,6300.0,27.3623,27.3731,27.3354,27.3515,6300.0
2010-02-24 13:00:00,50.75,50.77,50.7,50.76,7600.0,27.3515,27.3623,27.3246,27.3569,7600.0
2010-02-24 13:10:00,50.74,50.83,50.74,50.75,14600.0,27.3462,27.3947,27.3462,27.3515,14600.0
2010-02-24 13:20:00,50.76,50.81,50.75,50.75,12500.0,27.3569,27.3839,27.3515,27.3515,12500.0
2010-02-24 13:30:00,50.76,50.8,50.73,50.75,15500.0,27.3569,27.3785,27.3408,27.3515,15500.0
2010-02-24 13:40:00,50.77,50.81,50.74,50.8,11900.0,27.3623,27.3839,27.3462,27.3785,11900.0
2010-02-24 13:50:00,50.78,50.82,50.77,50.77,9600.0,27.3677,27.3893,27.3623,27.3623,9600.0
2010-02-24 14:00:00,50.79,50.8,50.74,50.77,12600.0,27.3731,27.3785,27.3462,27.3623,12600.0
2010-02-24 14:10:00,50.76,50.81,50.73,50.77,18000.0,27.3569,27.3839,27.3408,27.3623,18000.0
2010-02-24 14:20:00,50.76,50.8,50.75,50.78,12000.0,27.3569,27.3785,27.3515,27.3677,12000.0
2010-02-24 14:30:00,50.78,50.81,50.73,50.8,31200.0,27.3677,27.3839,27.3408,27.3785,31200.0
2010-02-24 14:40:00,50.8,50.84,50.78,50.82,26100.0,27.3785,27.4001,27.3677,27.3893,26100.0
2010-02-24 14:50:00,50.83,50.87,50.79,50.82,49300.0,27.3947,27.4162,27.3731,27.3893,49300.0
2010-02-24 15:00:00,50.81,50.91,50.8,50.89,45800.0,27.3839,27.4378,27.3785,27.427,45800.0
2010-02-24 15:10:00,50.9,50.92,50.81,50.82,21800.0,27.4324,27.4432,27.3839,27.3893,21800.0
2010-02-24 15:20:00,50.82,50.91,50.81,50.83,32100.0,27.3893,27.4378,27.3839,27.3947,32100.0
2010-02-24 15:30:00,50.83,51.01,50.79,50.96,41000.0,27.3947,27.4917,27.3731,27.4647,41000.0
2010-02-24 15:40:00,50.95,51.03,50.95,51.01,48800.0,27.4593,27.5025,27.4593,27.4917,48800.0
2010-02-24 15:50:00,50.99,51.14,50.97,51.1,82300.0,27.4809,27.5617,27.4701,27.5402,82300.0
2010-02-25 09:30:00,50.16,50.65,50.06,50.17,27500.0,27.0336,27.2977,26.9797,27.039,27500.0
2010-02-25 09:40:00,50.1,50.23,50.0,50.23,60600.0,27.0012,27.0713,26.9473,27.0713,60600.0
2010-02-25 09:50:00,50.2,50.29,50.15,50.17,17200.0,27.0551,27.1036,27.0282,27.039,17200.0
2010-02-25 10:00:00,50.15,50.5,50.15,50.45,42300.0,27.0282,27.2168,27.0282,27.1899,42300.0
2010-02-25 10:10:00,50.44,50.58,50.42,50.54,31400.0,27.1845,27.2599,27.1737,27.2384,31400.0
2010-02-25 10:20:00,50.55,50.62,50.45,50.55,15000.0,27.2438,27.2815,27.1899,27.2438,15000.0
2010-02-25 10:30:00,50.58,50.78,50.53,50.65,17900.0,27.2599,27.3677,27.233,27.2977,17900.0
2010-02-25 10:40:00,50.65,50.73,50.53,50.61,38000.0,27.2977,27.3408,27.233,27.2761,38000.0
2010-02-25 10:50:00,50.61,50.63,50.53,50.6,18800.0,27.2761,27.2869,27.233,27.2707,18800.0
2010-02-25 11:00:00,50.6,50.65,50.56,50.59,22200.0,27.2707,27.2977,27.2491,27.2653,22200.0
2010-02-25 11:10:00,50.62,50.62,50.47,50.53,24300.0,27.2815,27.2815,27.2006,27.233,24300.0
2010-02-25 11:20:00,50.52,50.62,50.51,50.51,17900.0,27.2276,27.2815,27.2222,27.2222,17900.0
2010-02-25 11:30:00,50.52,50.6,50.49,50.54,17200.0,27.2276,27.2707,27.2114,27.2384,17200.0
2010-02-25 11:40:00,50.52,50.63,50.42,50.43,8200.0,27.2276,27.2869,27.1737,27.1791,8200.0
2010-02-25 11:50:00,50.44,50.47,50.32,50.32,8500.0,27.1845,27.2006,27.1198,27.1198,8500.0
2010-02-25 12:00:00,50.32,50.32,50.16,50.21,28400.0,27.1198,27.1198,27.0336,27.0605,28400.0
2010-02-25 12:10:00,50.22,50.4,50.22,50.39,6500.0,27.0659,27.1629,27.0659,27.1575,6500.0
2010-02-25 12:20:00,50.39,50.4,50.32,50.35,5600.0,27.1575,27.1629,27.1198,27.136,5600.0
2010-02-25 12:30:00,50.36,50.59,50.36,50.59,4900.0,27.1414,27.2653,27.1414,27.2653,4900.0
2010-02-25 12:40:00,50.59,50.6,50.47,50.5,14000.0,27.2653,27.2707,27.2006,27.2168,14000.0
2010-02-25 12:50:00,50.51,50.53,50.5,50.5,6500.0,27.2222,27.233,27.2168,27.2168,6500.0
2010-02-25 13:00:00,50.5,50.51,50.48,50.48,8800.0,27.2168,27.2222,27.206,27.206,8800.0
2010-02-25 13:10:00,50.48,50.52,50.48,50.5,17900.0,27.206,27.2276,27.206,27.2168,17900.0
2010-02-25 13:20:00,50.5,50.56,50.48,50.53,17300.0,27.2168,27.2491,27.206,27.233,17300.0
2010-02-25 13:30:00,50.55,50.57,50.51,50.51,21800.0,27.2438,27.2545,27.2222,27.2222,21800.0
2010-02-25 13:40:00,50.53,50.61,50.5,50.6,33400.0,27.233,27.2761,27.2168,27.2707,33400.0
2010-02-25 13:50:00,50.61,50.89,50.58,50.88,14400.0,27.2761,27.427,27.2599,27.4216,14400.0
2010-02-25 14:00:00,50.87,50.95,50.77,50.79,22700.0,27.4162,27.4593,27.3623,27.3731,22700.0
2010-02-25 14:10:00,50.79,50.92,50.79,50.89,16100.0,27.3731,27.4432,27.3731,27.427,16100.0
2010-02-25 14:20:00,50.89,51.09,50.88,51.03,16400.0,27.427,27.5348,27.4216,27.5025,16400.0
2010-02-25 14:30:00,51.05,51.25,51.03,51.15,19500.0,27.5132,27.621,27.5025,27.5671,19500.0
2010-02-25 14:40:00,51.15,51.19,51.0,51.0,31100.0,27.5671,27.5887,27.4863,27.4863,31100.0
2010-02-25 14:50:00,51.0,51.04,50.99,51.0,37700.0,27.4863,27.5078,27.4809,27.4863,37700.0
2010-02-25 15:00:00,51.02,51.21,51.0,51.16,13000.0,27.4971,27.5995,27.4863,27.5725,13000.0
2010-02-25 15:10:00,51.18,51.34,51.14,51.22,29100.0,27.5833,27.6695,27.5617,27.6049,29100.0
2010-02-25 15:20:00,51.2,51.29,51.19,51.24,26700.0,27.5941,27.6426,27.5887,27.6156,26700.0
2010-02-25 15:30:00,51.27,51.32,51.21,51.24,22900.0,27.6318,27.6587,27.5995,27.6156,22900.0
2010-02-25 15:40:00,51.24,51.44,51.24,51.3,35000.0,27.6156,27.7234,27.6156,27.648,35000.0
2010-02-25 15:50:00,51.29,51.32,51.2,51.25,89500.0,27.6426,27.6587,27.5941,27.621,89500.0
2010-02-26 09:30:00,51.27,51.53,51.27,51.39,16200.0,27.6318,27.7719,27.6318,27.6965,16200.0
2010-02-26 09:40:00,51.39,51.47,51.28,51.38,10600.0,27.6965,27.7396,27.6372,27.6911,10600.0
2010-02-26 09:50:00,51.42,51.52,51.4,51.45,9700.0,27.7126,27.7665,27.7019,27.7288,9700.0
2010-02-26 10:00:00,51.43,51.5,51.29,51.48,17800.0,27.718,27.7558,27.6426,27.745,17800.0
2010-02-26 10:10:00,51.49,51.67,51.49,51.67,13900.0,27.7504,27.8474,27.7504,27.8474,13900.0
2010-02-26 10:20:00,51.67,51.82,51.64,51.82,12800.0,27.8474,27.9282,27.8312,27.9282,12800.0
2010-02-26 10:30:00,51.81,51.94,51.79,51.93,18700.0,27.9228,27.9929,27.9121,27.9875,18700.0
2010-02-26 10:40:00,51.93,51.97,51.88,51.92,24000.0,27.9875,28.0091,27.9606,27.9821,24000.0
2010-02-26 10:50:00,51.94,52.0,51.91,51.96,12100.0,27.9929,28.0252,27.9767,28.0037,12100.0
2010-02-26 11:00:00,51.95,51.95,51.87,51.9,16700.0,27.9983,27.9983,27.9552,27.9713,16700.0
2010-02-26 11:10:00,51.9,51.93,51.7,51.7,12700.0,27.9713,27.9875,27.8635,27.8635,12700.0
2010-02-26 11:20:00,51.7,51.78,51.65,51.76,14600.0,27.8635,27.9067,27.8366,27.8959,14600.0
2010-02-26 11:30:00,51.77,51.83,51.77,51.83,26800.0,27.9013,27.9336,27.9013,27.9336,26800.0
2010-02-26 11:40:00,51.83,51.86,51.76,51.86,11800.0,27.9336,27.9498,27.8959,27.9498,11800.0
2010-02-26 11:50:00,51.87,51.92,51.86,51.86,4200.0,27.9552,27.9821,27.9498,27.9498,4200.0
2010-02-26 12:00:00,51.86,51.89,51.86,51.87,7200.0,27.9498,27.9659,27.9498,27.9552,7200.0
2010-02-26 12:10:00,51.85,51.85,51.78,51.82,9100.0,27.9444,27.9444,27.9067,27.9282,9100.0
2010-02-26 12:20:00,51.81,51.83,51.76,51.77,8100.0,27.9228,27.9336,27.8959,27.9013,8100.0
2010-02-26 12:30:00,51.77,51.78,51.68,51.77,9500.0,27.9013,27.9067,27.8528,27.9013,9500.0
2010-02-26 12:40:00,51.77,51.81,51.76,51.76,20000.0,27.9013,27.9228,27.8959,27.8959,20000.0
2010-02-26 12:50:00,51.76,51.76,51.66,51.74,8600.0,27.8959,27.8959,27.842,27.8851,8600.0
2010-02-26 13:00:00,51.75,51.77,51.66,51.66,13600.0,27.8905,27.9013,27.842,27.842,13600.0
2010-02-26 13:10:00,51.66,51.7,51.62,51.62,9200.0,27.842,27.8635,27.8204,27.8204,9200.0
2010-02-26 13:20:00,51.62,51.81,51.59,51.79,12700.0,27.8204,27.9228,27.8043,27.9121,12700.0
2010-02-26 13:30:00,51.77,51.81,51.7,51.7,14300.0,27.9013,27.9228,27.8635,27.8635,14300.0
2010-02-26 13:40:00,51.71,51.79,51.7,51.74,10500.0,27.8689,27.9121,27.8635,27.8851,10500.0
2010-02-26 13:50:00,51.77,51.79,51.75,51.79,9800.0,27.9013,27.9121,27.8905,27.9121,9800.0
2010-02-26 14:00:00,51.78,51.79,51.75,51.78,13200.0,27.9067,27.9121,27.8905,27.9067,13200.0
2010-02-26 14:10:00,51.78,51.82,51.74,51.74,21000.0,27.9067,27.9282,27.8851,27.8851,21000.0
2010-02-26 14:20:00,51.74,51.81,51.74,51.77,24500.0,27.8851,27.9228,27.8851,27.9013,24500.0
2010-02-26 14:30:00,51.77,51.82,51.74,51.8,17200.0,27.9013,27.9282,27.8851,27.9174,17200.0
2010-02-26 14:40:00,51.8,51.83,51.76,51.83,11200.0,27.9174,27.9336,27.8959,27.9336,11200.0
2010-02-26 14:50:00,51.83,51.84,51.77,51.84,48400.0,27.9336,27.939,27.9013,27.939,48400.0
2010-02-26 15:00:00,51.85,52.03,51.85,51.99,28800.0,27.9444,28.0414,27.9444,28.0198,28800.0
2010-02-26 15:10:00,51.99,52.06,51.98,52.05,20100.0,28.0198,28.0576,28.0145,28.0522,20100.0
2010-02-26 15:20:00,52.07,52.14,52.07,52.09,14000.0,28.063,28.1007,28.063,28.0737,14000.0
2010-02-26 15:30:00,52.1,52.13,51.98,52.03,25000.0,28.0791,28.0953,28.0145,28.0414,25000.0
2010-02-26 15:40:00,52.03,52.03,51.82,51.85,39500.0,28.0414,28.0414,27.9282,27.9444,39500.0
2010-02-26 15:50:00,51.84,51.84,51.49,51.53,171500.0,27.939,27.939,27.7504,27.7719,171500.0
2010-03-01 09:30:00,51.65,51.66,51.44,51.54,31400.0,27.8366,27.842,27.7234,27.7773,31400.0
2010-03-01 09:40:00,51.57,51.64,51.52,51.61,25300.0,27.7935,27.8312,27.7665,27.815,25300.0
2010-03-01 09:50:00,51.65,51.76,51.57,51.74,13700.0,27.8366,27.8959,27.7935,27.8851,13700.0
2010-03-01 10:00:00,51.77,51.95,51.7,51.83,25000.0,27.9013,27.9983,27.8635,27.9336,25000.0
2010-03-01 10:10:00,51.83,51.94,51.82,51.82,15700.0,27.9336,27.9929,27.9282,27.9282,15700.0
2010-03-01 10:20:00,51.83,51.86,51.73,51.76,16500.0,27.9336,27.9498,27.8797,27.8959,16500.0
2010-03-01 10:30:00,51.75,51.86,51.74,51.76,20500.0,27.8905,27.9498,27.8851,27.8959,20500.0
2010-03-01 10:40:00,51.74,51.91,51.73,51.9,16800.0,27.8851,27.9767,27.8797,27.9713,16800.0
2010-03-01 10:50:00,51.91,52.1,51.88,52.07,17900.0,27.9767,28.0791,27.9606,28.063,17900.0
2010-03-01 11:00:00,52.09,52.31,52.09,52.31,19900.0,28.0737,28.1923,28.0737,28.1923,19900.0
2010-03-01 11:10:00,52.31,52.41,52.26,52.37,34200.0,28.1923,28.2462,28.1654,28.2246,34200.0
2010-03-01 11:20:00,52.36,52.4,52.32,52.39,19800.0,28.2193,28.2408,28.1977,28.2354,19800.0
2010-03-01 11:30:00,52.39,52.49,52.36,52.47,60600.0,28.2354,28.2893,28.2193,28.2785,60600.0
2010-03-01 11:40:00,52.47,52.48,52.36,52.38,24300.0,28.2785,28.2839,28.2193,28.23,24300.0
2010-03-01 11:50:00,52.37,52.39,52.34,52.36,22100.0,28.2246,28.2354,28.2085,28.2193,22100.0
2010-03-01 12:00:00,52.37,52.4,52.35,52.38,26600.0,28.2246,28.2408,28.2139,28.23,26600.0
2010-03-01 12:10:00,52.37,52.41,52.35,52.41,27100.0,28.2246,28.2462,28.2139,28.2462,27100.0
2010-03-01 12:20:00,52.4,52.4,52.34,52.38,19300.0,28.2408,28.2408,28.2085,28.23,19300.0
2010-03-01 12:30:00,52.38,52.38,52.29,52.29,11100.0,28.23,28.23,28.1815,28.1815,11100.0
2010-03-01 12:40:00,52.29,52.4,52.29,52.37,16200.0,28.1815,28.2408,28.1815,28.2246,16200.0
2010-03-01 12:50:00,52.37,52.39,52.33,52.35,20100.0,28.2246,28.2354,28.2031,28.2139,20100.0
2010-03-01 13:00:00,52.35,52.36,52.29,52.33,17900.0,28.2139,28.2193,28.1815,28.2031,17900.0
2010-03-01 13:10:00,52.33,52.33,52.27,52.27,16500.0,28.2031,28.2031,28.1707,28.1707,16500.0
2010-03-01 13:20:00,52.27,52.37,52.25,52.37,8200.0,28.1707,28.2246,28.16,28.2246,8200.0
2010-03-01 13:30:00,52.38,52.41,52.34,52.38,16400.0,28.23,28.2462,28.2085,28.23,16400.0
2010-03-01 13:40:00,52.37,52.39,52.36,52.36,66000.0,28.2246,28.2354,28.2193,28.2193,66000.0
2010-03-01 13:50:00,52.37,52.38,52.33,52.36,10300.0,28.2246,28.23,28.2031,28.2193,10300.0
2010-03-01 14:00:00,52.36,52.38,52.27,52.38,14500.0,28.2193,28.23,28.1707,28.23,14500.0
2010-03-01 14:10:00,52.37,52.39,52.35,52.35,17400.0,28.2246,28.2354,28.2139,28.2139,17400.0
2010-03-01 14:20:00,52.35,52.38,52.35,52.37,13500.0,28.2139,28.23,28.2139,28.2246,13500.0
2010-03-01 14:30:00,52.36,52.37,52.31,52.34,17000.0,28.2193,28.2246,28.1923,28.2085,17000.0
2010-03-01 14:40:00,52.34,52.34,52.24,52.26,30400.0,28.2085,28.2085,28.1546,28.1654,30400.0
2010-03-01 14:50:00,52.25,52.25,52.16,52.19,24200.0,28.16,28.16,28.1115,28.1276,24200.0
2010-03-01 15:00:00,52.21,52.27,52.11,52.13,23500.0,28.1384,28.1707,28.0845,28.0953,23500.0
2010-03-01 15:10:00,52.13,52.36,52.11,52.35,25600.0,28.0953,28.2193,28.0845,28.2139,25600.0
2010-03-01 15:20:00,52.35,52.43,52.3,52.39,49400.0,28.2139,28.257,28.1869,28.2354,49400.0
2010-03-01 15:30:00,52.39,52.4,52.35,52.38,42100.0,28.2354,28.2408,28.2139,28.23,42100.0
2010-03-01 15:40:00,52.38,52.4,52.36,52.38,72100.0,28.23,28.2408,28.2193,28.23,72100.0
2010-03-01 15:50:00,52.38,52.42,52.36,52.37,105200.0,28.23,28.2516,28.2193,28.2246,105200.0
2010-03-02 09:30:00,52.42,52.59,52.3,52.32,17200.0,28.2516,28.3432,28.1869,28.1977,17200.0
2010-03-02 09:40:00,52.28,52.41,52.26,52.27,10800.0,28.1761,28.2462,28.1654,28.1707,10800.0
2010-03-02 09:50:00,52.3,52.35,52.12,52.12,20700.0,28.1869,28.2139,28.0899,28.0899,20700.0
2010-03-02 10:00:00,52.11,52.26,52.07,52.26,18400.0,28.0845,28.1654,28.063,28.1654,18400.0
2010-03-02 10:10:00,52.26,52.39,52.19,52.38,152800.0,28.1654,28.2354,28.1276,28.23,152800.0
2010-03-02 10:20:00,52.38,52.4,52.33,52.34,74000.0,28.23,28.2408,28.2031,28.2085,74000.0
2010-03-02 10:30:00,52.35,52.45,52.32,52.41,38700.0,28.2139,28.2678,28.1977,28.2462,38700.0
2010-03-02 10:40:00,52.43,52.47,52.4,52.4,51200.0,28.257,28.2785,28.2408,28.2408,51200.0
2010-03-02 10:50:00,52.4,52.44,52.36,52.38,20600.0,28.2408,28.2624,28.2193,28.23,20600.0
2010-03-02 11:00:00,52.38,52.49,52.37,52.47,19700.0,28.23,28.2893,28.2246,28.2785,19700.0
2010-03-02 11:10:00,52.48,52.55,52.45,52.48,18300.0,28.2839,28.3217,28.2678,28.2839,18300.0
2010-03-02 11:20:00,52.47,52.53,52.45,52.53,41200.0,28.2785,28.3109,28.2678,28.3109,41200.0
2010-03-02 11:30:00,52.54,52.54,52.45,52.48,14000.0,28.3163,28.3163,28.2678,28.2839,14000.0
2010-03-02 11:40:00,52.5,52.52,52.46,52.52,6100.0,28.2947,28.3055,28.2731,28.3055,6100.0
2010-03-02 11:50:00,52.51,52.56,52.51,52.56,13300.0,28.3001,28.327,28.3001,28.327,13300.0
2010-03-02 12:00:00,52.54,52.76,52.54,52.74,44900.0,28.3163,28.4348,28.3163,28.4241,44900.0
2010-03-02 12:10:00,52.76,52.78,52.65,52.71,24500.0,28.4348,28.4456,28.3755,28.4079,24500.0
2010-03-02 12:20:00,52.69,52.78,52.67,52.77,14500.0,28.3971,28.4456,28.3863,28.4402,14500.0
2010-03-02 12:30:00,52.78,52.78,52.71,52.73,12700.0,28.4456,28.4456,28.4079,28.4187,12700.0
2010-03-02 12:40:00,52.73,52.83,52.71,52.8,14000.0,28.4187,28.4726,28.4079,28.4564,14000.0
2010-03-02 12:50:00,52.8,52.83,52.62,52.63,21300.0,28.4564,28.4726,28.3594,28.3648,21300.0
2010-03-02 13:00:00,52.67,52.71,52.54,52.56,20900.0,28.3863,28.4079,28.3163,28.327,20900.0
2010-03-02 13:10:00,52.57,52.7,52.55,52.69,20700.0,28.3324,28.4025,28.3217,28.3971,20700.0
2010-03-02 13:20:00,52.68,52.69,52.58,52.58,23300.0,28.3917,28.3971,28.3378,28.3378,23300.0
2010-03-02 13:30:00,52.6,52.6,52.56,52.56,7700.0,28.3486,28.3486,28.327,28.327,7700.0
2010-03-02 13:40:00,52.54,52.63,52.53,52.61,8300.0,28.3163,28.3648,28.3109,28.354,8300.0
2010-03-02 13:50:00,52.64,52.82,52.64,52.8,9900.0,28.3702,28.4672,28.3702,28.4564,9900.0
2010-03-02 14:00:00,52.8,52.8,52.7,52.71,6400.0,28.4564,28.4564,28.4025,28.4079,6400.0
2010-03-02 14:10:00,52.7,52.72,52.63,52.71,15000.0,28.4025,28.4133,28.3648,28.4079,15000.0
2010-03-02 14:20:00,52.72,52.73,52.65,52.69,10700.0,28.4133,28.4187,28.3755,28.3971,10700.0
2010-03-02 14:30:00,52.69,52.72,52.63,52.68,23300.0,28.3971,28.4133,28.3648,28.3917,23300.0
2010-03-02 14:40:00,52.69,52.74,52.64,52.71,22800.0,28.3971,28.4241,28.3702,28.4079,22800.0
2010-03-02 14:50:00,52.7,52.7,52.57,52.59,13900.0,28.4025,28.4025,28.3324,28.3432,13900.0
2010-03-02 15:00:00,52.6,52.69,52.59,52.69,11300.0,28.3486,28.3971,28.3432,28.3971,11300.0
2010-03-02 15:10:00,52.69,52.84,52.67,52.81,44700.0,28.3971,28.4779,28.3863,28.4618,44700.0
2010-03-02 15:20:00,52.8,52.82,52.69,52.7,53200.0,28.4564,28.4672,28.3971,28.4025,53200.0
2010-03-02 15:30:00,52.69,52.8,52.65,52.73,21900.0,28.3971,28.4564,28.3755,28.4187,21900.0
2010-03-02 15:40:00,52.73,52.8,52.59,52.78,41500.0,28.4187,28.4564,28.3432,28.4456,41500.0
2010-03-02 15:50:00,52.78,52.83,52.72,52.79,56900.0,28.4456,28.4726,28.4133,28.451,56900.0
2010-03-03 09:30:00,52.73,52.93,52.51,52.62,13400.0,28.4187,28.5265,28.3001,28.3594,13400.0
2010-03-03 09:40:00,52.58,52.62,52.37,52.54,28200.0,28.3378,28.3594,28.2246,28.3163,28200.0
2010-03-03 09:50:00,52.55,52.64,52.44,52.49,33700.0,28.3217,28.3702,28.2624,28.2893,33700.0
2010-03-03 10:00:00,52.48,52.55,52.47,52.47,9500.0,28.2839,28.3217,28.2785,28.2785,9500.0
2010-03-03 10:10:00,52.48,52.48,52.42,52.44,5100.0,28.2839,28.2839,28.2516,28.2624,5100.0
2010-03-03 10:20:00,52.46,52.54,52.43,52.44,6700.0,28.2731,28.3163,28.257,28.2624,6700.0
2010-03-03 10:30:00,52.42,52.43,52.33,52.41,8500.0,28.2516,28.257,28.2031,28.2462,8500.0
2010-03-03 10:40:00,52.41,52.52,52.4,52.51,29700.0,28.2462,28.3055,28.2408,28.3001,29700.0
2010-03-03 10:50:00,52.53,52.61,52.51,52.6,22800.0,28.3109,28.354,28.3001,28.3486,22800.0
2010-03-03 11:00:00,52.61,52.79,52.59,52.71,15100.0,28.354,28.451,28.3432,28.4079,15100.0
2010-03-03 11:10:00,52.7,52.78,52.63,52.75,16300.0,28.4025,28.4456,28.3648,28.4294,16300.0
2010-03-03 11:20:00,52.78,52.8,52.69,52.78,7200.0,28.4456,28.4564,28.3971,28.4456,7200.0
2010-03-03 11:30:00,52.76,52.76,52.69,52.75,16100.0,28.4348,28.4348,28.3971,28.4294,16100.0
2010-03-03 11:40:00,52.77,52.78,52.72,52.75,31000.0,28.4402,28.4456,28.4133,28.4294,31000.0
2010-03-03 11:50:00,52.76,52.76,52.66,52.66,7400.0,28.4348,28.4348,28.3809,28.3809,7400.0
2010-03-03 12:00:00,52.65,52.66,52.51,52.53,9600.0,28.3755,28.3809,28.3001,28.3109,9600.0
2010-03-03 12:10:00,52.53,52.61,52.53,52.6,4600.0,28.3109,28.354,28.3109,28.3486,4600.0
2010-03-03 12:20:00,52.61,52.68,52.61,52.67,1900.0,28.354,28.3917,28.354,28.3863,1900.0
2010-03-03 12:30:00,52.67,52.67,52.56,52.58,2300.0,28.3863,28.3863,28.327,28.3378,2300.0
2010-03-03 12:40:00,52.58,52.6,52.55,52.57,2800.0,28.3378,28.3486,28.3217,28.3324,2800.0
2010-03-03 12:50:00,52.58,52.61,52.58,52.6,3100.0,28.3378,28.354,28.3378,28.3486,3100.0
2010-03-03 13:00:00,52.59,52.64,52.59,52.62,7300.0,28.3432,28.3702,28.3432,28.3594,7300.0
2010-03-03 13:10:00,52.61,52.67,52.59,52.67,5400.0,28.354,28.3863,28.3432,28.3863,5400.0
2010-03-03 13:20:00,52.67,52.7,52.65,52.65,3200.0,28.3863,28.4025,28.3755,28.3755,3200.0
2010-03-03 13:30:00,52.63,52.74,52.63,52.74,7500.0,28.3648,28.4241,28.3648,28.4241,7500.0
2010-03-03 13:40:00,52.74,52.78,52.7,52.71,4600.0,28.4241,28.4456,28.4025,28.4079,4600.0
2010-03-03 13:50:00,52.71,52.78,52.7,52.75,7500.0,28.4079,28.4456,28.4025,28.4294,7500.0
2010-03-03 14:00:00,52.74,52.75,52.69,52.69,4000.0,28.4241,28.4294,28.3971,28.3971,4000.0
2010-03-03 14:10:00,52.67,52.73,52.67,52.71,11000.0,28.3863,28.4187,28.3863,28.4079,11000.0
2010-03-03 14:20:00,52.71,52.72,52.64,52.69,9400.0,28.4079,28.4133,28.3702,28.3971,9400.0
2010-03-03 14:30:00,52.68,52.73,52.65,52.65,17300.0,28.3917,28.4187,28.3755,28.3755,17300.0
2010-03-03 14:40:00,52.65,52.66,52.57,52.57,10300.0,28.3755,28.3809,28.3324,28.3324,10300.0
2010-03-03 14:50:00,52.54,52.67,52.54,52.63,8500.0,28.3163,28.3863,28.3163,28.3648,8500.0
2010-03-03 15:00:00,52.62,52.69,52.58,52.66,28800.0,28.3594,28.3971,28.3378,28.3809,28800.0
2010-03-03 15:10:00,52.67,52.67,52.58,52.59,11900.0,28.3863,28.3863,28.3378,28.3432,11900.0
2010-03-03 15:20:00,52.59,52.62,52.53,52.56,80500.0,28.3432,28.3594,28.3109,28.327,80500.0
2010-03-03 15:30:00,52.56,52.68,52.51,52.67,115600.0,28.327,28.3917,28.3001,28.3863,115600.0
2010-03-03 15:40:00,52.68,52.77,52.66,52.73,26100.0,28.3917,28.4402,28.3809,28.4187,26100.0
2010-03-03 15:50:00,52.72,52.73,52.6,52.61,50200.0,28.4133,28.4187,28.3486,28.354,50200.0
2010-03-04 09:30:00,52.94,52.94,52.65,52.69,16200.0,28.5318,28.5318,28.3755,28.3971,16200.0
2010-03-04 09:40:00,52.71,52.9,52.71,52.82,6800.0,28.4079,28.5103,28.4079,28.4672,6800.0
2010-03-04 09:50:00,52.83,52.93,52.79,52.85,6100.0,28.4726,28.5265,28.451,28.4833,6100.0
2010-03-04 10:00:00,52.85,52.88,52.79,52.79,5700.0,28.4833,28.4995,28.451,28.451,5700.0
2010-03-04 10:10:00,52.8,52.86,52.8,52.81,4900.0,28.4564,28.4887,28.4564,28.4618,4900.0
2010-03-04 10:20:00,52.81,52.83,52.76,52.79,6000.0,28.4618,28.4726,28.4348,28.451,6000.0
2010-03-04 10:30:00,52.79,52.84,52.76,52.81,17200.0,28.451,28.4779,28.4348,28.4618,17200.0
2010-03-04 10:40:00,52.83,52.85,52.78,52.82,9000.0,28.4726,28.4833,28.4456,28.4672,9000.0
2010-03-04 10:50:00,52.83,52.87,52.8,52.84,10300.0,28.4726,28.4941,28.4564,28.4779,10300.0
2010-03-04 11:00:00,52.84,52.85,52.81,52.81,14400.0,28.4779,28.4833,28.4618,28.4618,14400.0
2010-03-04 11:10:00,52.82,52.85,52.69,52.71,115900.0,28.4672,28.4833,28.3971,28.4079,115900.0
2010-03-04 11:20:00,52.71,52.71,52.54,52.55,120600.0,28.4079,28.4079,28.3163,28.3217,120600.0
2010-03-04 11:30:00,52.55,52.75,52.54,52.74,14100.0,28.3217,28.4294,28.3163,28.4241,14100.0
2010-03-04 11:40:00,52.75,52.82,52.75,52.79,8500.0,28.4294,28.4672,28.4294,28.451,8500.0
2010-03-04 11:50:00,52.83,52.9,52.82,52.89,21700.0,28.4726,28.5103,28.4672,28.5049,21700.0
2010-03-04 12:00:00,52.89,52.9,52.83,52.84,3300.0,28.5049,28.5103,28.4726,28.4779,3300.0
2010-03-04 12:10:00,52.85,52.94,52.85,52.93,3900.0,28.4833,28.5318,28.4833,28.5265,3900.0
2010-03-04 12:20:00,52.92,52.96,52.88,52.91,4200.0,28.5211,28.5426,28.4995,28.5157,4200.0
2010-03-04 12:30:00,52.94,52.96,52.81,52.83,11200.0,28.5318,28.5426,28.4618,28.4726,11200.0
2010-03-04 12:40:00,52.83,52.93,52.82,52.93,9700.0,28.4726,28.5265,28.4672,28.5265,9700.0
2010-03-04 12:50:00,52.92,52.98,52.92,52.95,11700.0,28.5211,28.5534,28.5211,28.5372,11700.0
2010-03-04 13:00:00,52.94,52.94,52.9,52.92,8000.0,28.5318,28.5318,28.5103,28.5211,8000.0
2010-03-04 13:10:00,52.93,52.94,52.88,52.91,4500.0,28.5265,28.5318,28.4995,28.5157,4500.0
2010-03-04 13:20:00,52.9,52.9,52.81,52.82,4900.0,28.5103,28.5103,28.4618,28.4672,4900.0
2010-03-04 13:30:00,52.83,52.95,52.81,52.95,6000.0,28.4726,28.5372,28.4618,28.5372,6000.0
2010-03-04 13:40:00,52.95,52.95,52.85,52.87,7800.0,28.5372,28.5372,28.4833,28.4941,7800.0
2010-03-04 13:50:00,52.88,52.95,52.85,52.95,31600.0,28.4995,28.5372,28.4833,28.5372,31600.0
2010-03-04 14:00:00,52.92,52.95,52.88,52.92,6200.0,28.5211,28.5372,28.4995,28.5211,6200.0
2010-03-04 14:10:00,52.92,52.95,52.87,52.89,11100.0,28.5211,28.5372,28.4941,28.5049,11100.0
2010-03-04 14:20:00,52.89,52.9,52.84,52.87,6500.0,28.5049,28.5103,28.4779,28.4941,6500.0
2010-03-04 14:30:00,52.86,52.93,52.85,52.91,8500.0,28.4887,28.5265,28.4833,28.5157,8500.0
2010-03-04 14:40:00,52.91,53.0,52.9,52.92,15600.0,28.5157,28.5642,28.5103,28.5211,15600.0
2010-03-04 14:50:00,52.9,52.96,52.89,52.95,16800.0,28.5103,28.5426,28.5049,28.5372,16800.0
2010-03-04 15:00:00,52.95,52.96,52.89,52.95,35100.0,28.5372,28.5426,28.5049,28.5372,35100.0
2010-03-04 15:10:00,52.96,52.97,52.91,52.94,10700.0,28.5426,28.548,28.5157,28.5318,10700.0
2010-03-04 15:20:00,52.94,53.05,52.93,53.04,15600.0,28.5318,28.5911,28.5265,28.5857,15600.0
2010-03-04 15:30:00,53.05,53.07,52.95,52.99,172100.0,28.5911,28.6019,28.5372,28.5588,172100.0
2010-03-04 15:40:00,52.99,53.01,52.89,52.94,199600.0,28.5588,28.5696,28.5049,28.5318,199600.0
2010-03-04 15:50:00,52.94,52.95,52.83,52.91,71200.0,28.5318,28.5372,28.4726,28.5157,71200.0
2010-03-05 09:30:00,53.23,53.42,53.09,53.09,9900.0,28.6881,28.7905,28.6127,28.6127,9900.0
2010-03-05 09:40:00,53.1,53.26,53.04,53.21,4700.0,28.6181,28.7043,28.5857,28.6774,4700.0
2010-03-05 09:50:00,53.22,53.28,53.18,53.28,7300.0,28.6827,28.7151,28.6612,28.7151,7300.0
2010-03-05 10:00:00,53.28,53.37,53.24,53.35,97900.0,28.7151,28.7636,28.6935,28.7528,97900.0
2010-03-05 10:10:00,53.35,53.39,53.3,53.39,9100.0,28.7528,28.7744,28.7259,28.7744,9100.0
2010-03-05 10:20:00,53.39,53.5,53.37,53.5,19600.0,28.7744,28.8337,28.7636,28.8337,19600.0
2010-03-05 10:30:00,53.5,53.61,53.48,53.51,18900.0,28.8337,28.8929,28.8229,28.839,18900.0
2010-03-05 10:40:00,53.51,53.61,53.5,53.61,7100.0,28.839,28.8929,28.8337,28.8929,7100.0
2010-03-05 10:50:00,53.62,53.74,53.49,53.49,29400.0,28.8983,28.963,28.8283,28.8283,29400.0
2010-03-05 11:00:00,53.54,53.55,53.46,53.52,7600.0,28.8552,28.8606,28.8121,28.8444,7600.0
2010-03-05 11:10:00,53.53,53.64,53.52,53.63,9200.0,28.8498,28.9091,28.8444,28.9037,9200.0
2010-03-05 11:20:00,53.64,53.66,53.61,53.63,83200.0,28.9091,28.9199,28.8929,28.9037,83200.0
2010-03-05 11:30:00,53.62,53.65,53.58,53.65,14400.0,28.8983,28.9145,28.8768,28.9145,14400.0
2010-03-05 11:40:00,53.66,53.67,53.62,53.63,4700.0,28.9199,28.9253,28.8983,28.9037,4700.0
2010-03-05 11:50:00,53.62,53.62,53.49,53.52,54500.0,28.8983,28.8983,28.8283,28.8444,54500.0
2010-03-05 12:00:00,53.51,53.6,53.5,53.59,6900.0,28.839,28.8875,28.8337,28.8822,6900.0
2010-03-05 12:10:00,53.61,53.64,53.56,53.63,36300.0,28.8929,28.9091,28.866,28.9037,36300.0
2010-03-05 12:20:00,53.62,53.73,53.59,53.73,9500.0,28.8983,28.9576,28.8822,28.9576,9500.0
2010-03-05 12:30:00,53.71,53.81,53.7,53.79,7500.0,28.9468,29.0007,28.9414,28.9899,7500.0
2010-03-05 12:40:00,53.78,53.81,53.75,53.76,14300.0,28.9846,29.0007,28.9684,28.9738,14300.0
2010-03-05 12:50:00,53.75,53.85,53.75,53.84,59100.0,28.9684,29.0223,28.9684,29.0169,59100.0
2010-03-05 13:00:00,53.86,53.87,53.78,53.86,6700.0,29.0277,29.0331,28.9846,29.0277,6700.0
2010-03-05 13:10:00,53.86,53.86,53.81,53.83,5300.0,29.0277,29.0277,29.0007,29.0115,5300.0
2010-03-05 13:20:00,53.6,53.93,53.6,53.91,36300.0,28.8875,29.0654,28.8875,29.0546,36300.0
2010-03-05 13:30:00,53.91,53.98,53.84,53.84,9700.0,29.0546,29.0923,29.0169,29.0169,9700.0
2010-03-05 13:40:00,53.85,53.91,53.85,53.9,12800.0,29.0223,29.0546,29.0223,29.0492,12800.0
2010-03-05 13:50:00,53.9,53.95,53.88,53.91,6700.0,29.0492,29.0762,29.0385,29.0546,6700.0
2010-03-05 14:00:00,53.9,53.98,53.88,53.96,9100.0,29.0492,29.0923,29.0385,29.0816,9100.0
2010-03-05 14:10:00,53.95,53.98,53.93,53.94,19500.0,29.0762,29.0923,29.0654,29.0708,19500.0
2010-03-05 14:20:00,53.94,53.96,53.85,53.91,25400.0,29.0708,29.0816,29.0223,29.0546,25400.0
2010-03-05 14:30:00,53.92,53.92,53.88,53.88,4200.0,29.06,29.06,29.0385,29.0385,4200.0
2010-03-05 14:40:00,53.9,53.95,53.86,53.93,13600.0,29.0492,29.0762,29.0277,29.0654,13600.0
2010-03-05 14:50:00,53.95,54.16,53.94,54.16,39900.0,29.0762,29.1894,29.0708,29.1894,39900.0
2010-03-05 15:00:00,54.14,54.24,54.13,54.16,14200.0,29.1786,29.2325,29.1732,29.1894,14200.0
2010-03-05 15:10:00,54.17,54.17,54.01,54.01,48200.0,29.1947,29.1947,29.1085,29.1085,48200.0
2010-03-05 15:20:00,54.01,54.08,54.0,54.01,35300.0,29.1085,29.1462,29.1031,29.1085,35300.0
2010-03-05 15:30:00,54.01,54.15,54.0,54.1,33100.0,29.1085,29.184,29.1031,29.157,33100.0
2010-03-05 15:40:00,54.11,54.4,54.11,54.36,108500.0,29.1624,29.3187,29.1624,29.2971,108500.0
2010-03-05 15:50:00,54.38,54.39,54.17,54.29,107400.0,29.3079,29.3133,29.1947,29.2594,107400.0
2010-03-08 09:30:00,54.04,54.35,54.04,54.27,21600.0,29.1247,29.2918,29.1247,29.2486,21600.0
2010-03-08 09:40:00,54.28,54.28,54.11,54.19,7300.0,29.254,29.254,29.1624,29.2055,7300.0
2010-03-08 09:50:00,54.16,54.24,54.15,54.19,6900.0,29.1894,29.2325,29.184,29.2055,6900.0
2010-03-08 10:00:00,54.18,54.4,54.18,54.34,10100.0,29.2001,29.3187,29.2001,29.2864,10100.0
2010-03-08 10:10:00,54.37,54.45,54.34,54.45,10700.0,29.3025,29.3456,29.2864,29.3456,10700.0
2010-03-08 10:20:00,54.46,54.49,54.42,54.43,15800.0,29.351,29.3672,29.3295,29.3349,15800.0
2010-03-08 10:30:00,54.43,54.44,54.28,54.31,16400.0,29.3349,29.3403,29.254,29.2702,16400.0
2010-03-08 10:40:00,54.32,54.44,54.32,54.4,12000.0,29.2756,29.3403,29.2756,29.3187,12000.0
2010-03-08 10:50:00,54.4,54.44,54.31,54.41,20500.0,29.3187,29.3403,29.2702,29.3241,20500.0
2010-03-08 11:00:00,54.41,54.49,54.39,54.47,15600.0,29.3241,29.3672,29.3133,29.3564,15600.0
2010-03-08 11:10:00,54.48,54.48,54.37,54.4,12500.0,29.3618,29.3618,29.3025,29.3187,12500.0
2010-03-08 11:20:00,54.41,54.44,54.39,54.43,9300.0,29.3241,29.3403,29.3133,29.3349,9300.0
2010-03-08 11:30:00,54.43,54.56,54.43,54.55,18900.0,29.3349,29.4049,29.3349,29.3995,18900.0
2010-03-08 11:40:00,54.56,54.73,54.56,54.73,15100.0,29.4049,29.4966,29.4049,29.4966,15100.0
2010-03-08 11:50:00,54.73,54.8,54.73,54.79,16900.0,29.4966,29.5343,29.4966,29.5289,16900.0
2010-03-08 12:00:00,54.78,54.81,54.72,54.8,11500.0,29.5235,29.5397,29.4912,29.5343,11500.0
2010-03-08 12:10:00,54.8,54.81,54.74,54.81,16300.0,29.5343,29.5397,29.5019,29.5397,16300.0
2010-03-08 12:20:00,54.81,54.87,54.74,54.84,11300.0,29.5397,29.572,29.5019,29.5558,11300.0
2010-03-08 12:30:00,54.84,54.86,54.81,54.84,8800.0,29.5558,29.5666,29.5397,29.5558,8800.0
2010-03-08 12:40:00,54.83,54.85,54.67,54.85,27600.0,29.5504,29.5612,29.4642,29.5612,27600.0
2010-03-08 12:50:00,54.85,54.96,54.85,54.95,20600.0,29.5612,29.6205,29.5612,29.6151,20600.0
2010-03-08 13:00:00,54.96,54.96,54.9,54.91,24200.0,29.6205,29.6205,29.5882,29.5936,24200.0
2010-03-08 13:10:00,54.91,54.92,54.85,54.85,10300.0,29.5936,29.599,29.5612,29.5612,10300.0
2010-03-08 13:20:00,54.84,54.85,54.77,54.78,13900.0,29.5558,29.5612,29.5181,29.5235,13900.0
2010-03-08 13:30:00,54.79,54.85,54.77,54.85,14300.0,29.5289,29.5612,29.5181,29.5612,14300.0
2010-03-08 13:40:00,54.85,54.91,54.85,54.89,8300.0,29.5612,29.5936,29.5612,29.5828,8300.0
2010-03-08 13:50:00,54.9,54.95,54.88,54.94,60100.0,29.5882,29.6151,29.5774,29.6097,60100.0
2010-03-08 14:00:00,54.93,54.95,54.92,54.95,26100.0,29.6043,29.6151,29.599,29.6151,26100.0
2010-03-08 14:10:00,54.95,54.96,54.94,54.96,33500.0,29.6151,29.6205,29.6097,29.6205,33500.0
2010-03-08 14:20:00,54.95,54.96,54.94,54.96,21100.0,29.6151,29.6205,29.6097,29.6205,21100.0
2010-03-08 14:30:00,54.96,54.96,54.94,54.95,18900.0,29.6205,29.6205,29.6097,29.6151,18900.0
2010-03-08 14:40:00,54.95,54.96,54.94,54.96,18700.0,29.6151,29.6205,29.6097,29.6205,18700.0
2010-03-08 14:50:00,54.96,54.98,54.92,54.93,28500.0,29.6205,29.6313,29.599,29.6043,28500.0
2010-03-08 15:00:00,54.93,54.97,54.9,54.93,12600.0,29.6043,29.6259,29.5882,29.6043,12600.0
2010-03-08 15:10:00,54.91,54.96,54.88,54.93,8900.0,29.5936,29.6205,29.5774,29.6043,8900.0
2010-03-08 15:20:00,54.93,54.99,54.93,54.96,23700.0,29.6043,29.6367,29.6043,29.6205,23700.0
2010-03-08 15:30:00,54.97,54.98,54.91,54.97,28500.0,29.6259,29.6313,29.5936,29.6259,28500.0
2010-03-08 15:40:00,54.97,55.1,54.93,55.06,49100.0,29.6259,29.696,29.6043,29.6744,49100.0
2010-03-08 15:50:00,55.06,55.07,54.86,54.89,72400.0,29.6744,29.6798,29.5666,29.5828,72400.0
2010-03-09 09:30:00,54.58,54.93,54.58,54.85,20500.0,29.4157,29.6043,29.4157,29.5612,20500.0
2010-03-09 09:40:00,54.9,54.93,54.77,54.87,12300.0,29.5882,29.6043,29.5181,29.572,12300.0
2010-03-09 09:50:00,54.9,54.9,54.77,54.83,4900.0,29.5882,29.5882,29.5181,29.5504,4900.0
2010-03-09 10:00:00,54.81,54.86,54.78,54.84,6300.0,29.5397,29.5666,29.5235,29.5558,6300.0
2010-03-09 10:10:00,54.84,54.92,54.78,54.92,10800.0,29.5558,29.599,29.5235,29.599,10800.0
2010-03-09 10:20:00,54.92,54.93,54.88,54.93,8600.0,29.599,29.6043,29.5774,29.6043,8600.0
2010-03-09 10:30:00,54.93,55.07,54.92,55.06,7100.0,29.6043,29.6798,29.599,29.6744,7100.0
2010-03-09 10:40:00,55.07,55.18,55.06,55.1,5700.0,29.6798,29.7391,29.6744,29.696,5700.0
2010-03-09 10:50:00,55.09,55.24,55.07,55.22,6600.0,29.6906,29.7714,29.6798,29.7606,6600.0
2010-03-09 11:00:00,55.24,55.24,55.12,55.13,9400.0,29.7714,29.7714,29.7067,29.7121,9400.0
2010-03-09 11:10:00,55.13,55.2,55.13,55.18,16100.0,29.7121,29.7499,29.7121,29.7391,16100.0
2010-03-09 11:20:00,55.19,55.27,55.19,55.2,12700.0,29.7445,29.7876,29.7445,29.7499,12700.0
2010-03-09 11:30:00,55.19,55.24,55.16,55.21,5700.0,29.7445,29.7714,29.7283,29.7552,5700.0
2010-03-09 11:40:00,55.2,55.3,55.2,55.3,5800.0,29.7499,29.8038,29.7499,29.8038,5800.0
2010-03-09 11:50:00,55.31,55.45,55.31,55.38,12600.0,29.8091,29.8846,29.8091,29.8469,12600.0
2010-03-09 12:00:00,55.38,55.39,55.35,55.38,4600.0,29.8469,29.8523,29.8307,29.8469,4600.0
2010-03-09 12:10:00,55.38,55.48,55.38,55.48,7700.0,29.8469,29.9008,29.8469,29.9008,7700.0
2010-03-09 12:20:00,55.49,55.49,55.44,55.45,5700.0,29.9062,29.9062,29.8792,29.8846,5700.0
2010-03-09 12:30:00,55.42,55.51,55.35,55.51,8900.0,29.8684,29.9169,29.8307,29.9169,8900.0
2010-03-09 12:40:00,55.51,55.65,55.51,55.65,16800.0,29.9169,29.9924,29.9169,29.9924,16800.0
2010-03-09 12:50:00,55.64,55.77,55.64,55.74,13800.0,29.987,30.0571,29.987,30.0409,13800.0
2010-03-09 13:00:00,55.74,55.83,55.66,55.73,19700.0,30.0409,30.0894,29.9978,30.0355,19700.0
2010-03-09 13:10:00,55.72,55.8,55.71,55.74,12200.0,30.0301,30.0732,30.0247,30.0409,12200.0
2010-03-09 13:20:00,55.73,55.73,55.65,55.69,10000.0,30.0355,30.0355,29.9924,30.0139,10000.0
2010-03-09 13:30:00,55.68,55.7,55.57,55.6,8400.0,30.0086,30.0193,29.9493,29.9654,8400.0
2010-03-09 13:40:00,55.59,55.6,55.45,55.48,15100.0,29.96,29.9654,29.8846,29.9008,15100.0
2010-03-09 13:50:00,55.47,55.48,55.42,55.47,17700.0,29.8954,29.9008,29.8684,29.8954,17700.0
2010-03-09 14:00:00,55.47,55.49,55.43,55.47,28700.0,29.8954,29.9062,29.8738,29.8954,28700.0
2010-03-09 14:10:00,55.45,55.47,55.41,55.47,10900.0,29.8846,29.8954,29.863,29.8954,10900.0
2010-03-09 14:20:00,55.47,55.53,55.45,55.53,5300.0,29.8954,29.9277,29.8846,29.9277,5300.0
2010-03-09 14:30:00,55.51,55.52,55.35,55.38,16100.0,29.9169,29.9223,29.8307,29.8469,16100.0
2010-03-09 14:40:00,55.38,55.38,55.13,55.14,17500.0,29.8469,29.8469,29.7121,29.7175,17500.0
2010-03-09 14:50:00,55.14,55.14,55.02,55.06,25500.0,29.7175,29.7175,29.6528,29.6744,25500.0
2010-03-09 15:00:00,55.06,55.09,55.02,55.09,11100.0,29.6744,29.6906,29.6528,29.6906,11100.0
2010-03-09 15:10:00,55.09,55.09,54.79,54.85,17700.0,29.6906,29.6906,29.5289,29.5612,17700.0
2010-03-09 15:20:00,54.86,54.96,54.77,54.96,19200.0,29.5666,29.6205,29.5181,29.6205,19200.0
2010-03-09 15:30:00,54.95,54.97,54.89,54.94,9100.0,29.6151,29.6259,29.5828,29.6097,9100.0
2010-03-09 15:40:00,54.93,55.02,54.91,54.94,19300.0,29.6043,29.6528,29.5936,29.6097,19300.0
2010-03-09 15:50:00,54.93,55.0,54.93,54.96,27700.0,29.6043,29.6421,29.6043,29.6205,27700.0
2010-03-10 09:30:00,54.95,55.08,54.76,54.9,20800.0,29.6151,29.6852,29.5127,29.5882,20800.0
2010-03-10 09:40:00,54.87,54.87,54.63,54.69,49600.0,29.572,29.572,29.4427,29.475,49600.0
2010-03-10 09:50:00,54.69,54.78,54.62,54.67,21300.0,29.475,29.5235,29.4373,29.4642,21300.0
2010-03-10 10:00:00,54.71,54.88,54.66,54.85,24300.0,29.4858,29.5774,29.4588,29.5612,24300.0
2010-03-10 10:10:00,54.87,54.96,54.78,54.79,9600.0,29.572,29.6205,29.5235,29.5289,9600.0
2010-03-10 10:20:00,54.8,54.98,54.74,54.98,20700.0,29.5343,29.6313,29.5019,29.6313,20700.0
2010-03-10 10:30:00,54.98,54.98,54.89,54.96,20400.0,29.6313,29.6313,29.5828,29.6205,20400.0
2010-03-10 10:40:00,54.97,55.03,54.91,54.92,11800.0,29.6259,29.6582,29.5936,29.599,11800.0
2010-03-10 10:50:00,54.92,55.03,54.92,54.98,6700.0,29.599,29.6582,29.599,29.6313,6700.0
2010-03-10 11:00:00,54.99,55.07,54.97,54.97,17600.0,29.6367,29.6798,29.6259,29.6259,17600.0
2010-03-10 11:10:00,54.98,54.99,54.86,54.93,12300.0,29.6313,29.6367,29.5666,29.6043,12300.0
2010-03-10 11:20:00,54.89,54.93,54.73,54.73,16600.0,29.5828,29.6043,29.4966,29.4966,16600.0
2010-03-10 11:30:00,54.73,54.81,54.67,54.67,4400.0,29.4966,29.5397,29.4642,29.4642,4400.0
2010-03-10 11:40:00,54.68,54.71,54.6,54.64,19300.0,29.4696,29.4858,29.4265,29.448,19300.0
2010-03-10 11:50:00,54.62,54.67,54.5,54.63,9300.0,29.4373,29.4642,29.3726,29.4427,9300.0
2010-03-10 12:00:00,54.63,54.65,54.46,54.46,6800.0,29.4427,29.4534,29.351,29.351,6800.0
2010-03-10 12:10:00,54.46,54.49,54.34,54.39,21000.0,29.351,29.3672,29.2864,29.3133,21000.0
2010-03-10 12:20:00,54.39,54.47,54.38,54.38,8800.0,29.3133,29.3564,29.3079,29.3079,8800.0
2010-03-10 12:30:00,54.38,54.42,54.32,54.39,31600.0,29.3079,29.3295,29.2756,29.3133,31600.0
2010-03-10 12:40:00,54.4,54.4,54.34,54.4,7800.0,29.3187,29.3187,29.2864,29.3187,7800.0
2010-03-10 12:50:00,54.38,54.39,54.35,54.38,6400.0,29.3079,29.3133,29.2918,29.3079,6400.0
2010-03-10 13:00:00,54.38,54.39,54.32,54.35,26200.0,29.3079,29.3133,29.2756,29.2918,26200.0
2010-03-10 13:10:00,54.35,54.45,54.35,54.36,15300.0,29.2918,29.3456,29.2918,29.2971,15300.0
2010-03-10 13:20:00,54.35,54.35,54.29,54.3,39100.0,29.2918,29.2918,29.2594,29.2648,39100.0
2010-03-10 13:30:00,54.29,54.3,54.29,54.3,11900.0,29.2594,29.2648,29.2594,29.2648,11900.0
2010-03-10 13:40:00,54.29,54.31,54.26,54.26,12700.0,29.2594,29.2702,29.2433,29.2433,12700.0
2010-03-10 13:50:00,54.27,54.29,54.25,54.26,8500.0,29.2486,29.2594,29.2379,29.2433,8500.0
2010-03-10 14:00:00,54.26,54.32,54.24,54.3,22500.0,29.2433,29.2756,29.2325,29.2648,22500.0
2010-03-10 14:10:00,54.3,54.32,54.28,54.32,12300.0,29.2648,29.2756,29.254,29.2756,12300.0
2010-03-10 14:20:00,54.32,54.32,54.27,54.28,12500.0,29.2756,29.2756,29.2486,29.254,12500.0
2010-03-10 14:30:00,54.29,54.35,54.28,54.35,18700.0,29.2594,29.2918,29.254,29.2918,18700.0
2010-03-10 14:40:00,54.35,54.36,54.33,54.35,6500.0,29.2918,29.2971,29.281,29.2918,6500.0
2010-03-10 14:50:00,54.35,54.36,54.14,54.16,39500.0,29.2918,29.2971,29.1786,29.1894,39500.0
2010-03-10 15:00:00,54.15,54.22,54.07,54.22,18400.0,29.184,29.2217,29.1409,29.2217,18400.0
2010-03-10 15:10:00,54.23,54.38,54.22,54.34,17000.0,29.2271,29.3079,29.2217,29.2864,17000.0
2010-03-10 15:20:00,54.34,54.35,54.19,54.19,13900.0,29.2864,29.2918,29.2055,29.2055,13900.0
2010-03-10 15:30:00,54.18,54.25,54.12,54.22,25600.0,29.2001,29.2379,29.1678,29.2217,25600.0
2010-03-10 15:40:00,54.21,54.39,54.21,54.37,34000.0,29.2163,29.3133,29.2163,29.3025,34000.0
2010-03-10 15:50:00,54.36,54.44,54.33,54.4,210200.0,29.2971,29.3403,29.281,29.3187,210200.0
2010-03-11 09:30:00,53.89,54.16,53.66,54.15,22500.0,29.2958,29.4426,29.1708,29.4371,22500.0
2010-03-11 09:40:00,54.14,54.27,54.1,54.2,40100.0,29.4317,29.5024,29.41,29.4643,40100.0
2010-03-11 09:50:00,54.2,54.9,54.14,54.9,79100.0,29.4643,29.8449,29.4317,29.8449,79100.0
2010-03-11 10:00:00,54.86,54.91,54.73,54.76,33200.0,29.8231,29.8503,29.7524,29.7688,33200.0
2010-03-11 10:10:00,54.76,54.76,54.51,54.61,29300.0,29.7688,29.7688,29.6328,29.6872,29300.0
2010-03-11 10:20:00,54.64,54.72,54.51,54.72,14600.0,29.7035,29.747,29.6328,29.747,14600.0
2010-03-11 10:30:00,54.72,54.88,54.72,54.8,34300.0,29.747,29.834,29.747,29.7905,34300.0
2010-03-11 10:40:00,54.8,54.93,54.75,54.93,90900.0,29.7905,29.8612,29.7633,29.8612,90900.0
2010-03-11 10:50:00,54.94,54.98,54.91,54.92,21000.0,29.8666,29.8883,29.8503,29.8557,21000.0
2010-03-11 11:00:00,54.94,55.0,54.85,54.97,56300.0,29.8666,29.8992,29.8177,29.8829,56300.0
2010-03-11 11:10:00,54.97,55.13,54.94,55.07,58400.0,29.8829,29.9699,29.8666,29.9373,58400.0
2010-03-11 11:20:00,55.09,55.27,55.03,55.11,57700.0,29.9481,30.046,29.9155,29.959,57700.0
2010-03-11 11:30:00,55.1,55.19,55.1,55.12,16200.0,29.9536,30.0025,29.9536,29.9645,16200.0
2010-03-11 11:40:00,55.11,55.21,55.1,55.13,58900.0,29.959,30.0134,29.9536,29.9699,58900.0
2010-03-11 11:50:00,55.13,55.16,55.08,55.12,23000.0,29.9699,29.9862,29.9427,29.9645,23000.0
2010-03-11 12:00:00,55.13,55.18,55.09,55.14,19100.0,29.9699,29.9971,29.9481,29.9753,19100.0
2010-03-11 12:10:00,55.14,55.21,55.09,55.17,27700.0,29.9753,30.0134,29.9481,29.9916,27700.0
2010-03-11 12:20:00,55.16,55.18,55.11,55.14,33000.0,29.9862,29.9971,29.959,29.9753,33000.0
2010-03-11 12:30:00,55.15,55.23,55.13,55.17,184600.0,29.9808,30.0243,29.9699,29.9916,184600.0
2010-03-11 12:40:00,55.16,55.32,55.14,55.22,24400.0,29.9862,30.0732,29.9753,30.0188,24400.0
2010-03-11 12:50:00,55.23,55.26,55.11,55.13,19700.0,30.0243,30.0406,29.959,29.9699,19700.0
2010-03-11 13:00:00,55.11,55.12,55.03,55.04,33600.0,29.959,29.9645,29.9155,29.921,33600.0
2010-03-11 13:10:00,55.04,55.24,55.04,55.19,24200.0,29.921,30.0297,29.921,30.0025,24200.0
2010-03-11 13:20:00,55.21,55.3,55.2,55.26,28500.0,30.0134,30.0623,30.0079,30.0406,28500.0
2010-03-11 13:30:00,55.27,55.39,55.25,55.36,15000.0,30.046,30.1112,30.0351,30.0949,15000.0
2010-03-11 13:40:00,55.36,55.37,55.27,55.28,11400.0,30.0949,30.1004,30.046,30.0514,11400.0
2010-03-11 13:50:00,55.28,55.29,55.22,55.22,14700.0,30.0514,30.0569,30.0188,30.0188,14700.0
2010-03-11 14:00:00,55.23,55.27,55.22,55.22,20600.0,30.0243,30.046,30.0188,30.0188,20600.0
2010-03-11 14:10:00,55.22,55.28,55.18,55.18,30300.0,30.0188,30.0514,29.9971,29.9971,30300.0
2010-03-11 14:20:00,55.17,55.17,55.05,55.05,26900.0,29.9916,29.9916,29.9264,29.9264,26900.0
2010-03-11 14:30:00,55.06,55.22,55.06,55.2,439700.0,29.9318,30.0188,29.9318,30.0079,439700.0
2010-03-11 14:40:00,55.21,55.29,55.2,55.26,31400.0,30.0134,30.0569,30.0079,30.0406,31400.0
2010-03-11 14:50:00,55.26,55.31,55.24,55.29,56600.0,30.0406,30.0677,30.0297,30.0569,56600.0
2010-03-11 15:00:00,55.3,55.36,55.28,55.29,21600.0,30.0623,30.0949,30.0514,30.0569,21600.0
2010-03-11 15:10:00,55.31,55.4,55.28,55.33,44100.0,30.0677,30.1167,30.0514,30.0786,44100.0
2010-03-11 15:20:00,55.33,55.43,55.31,55.41,83500.0,30.0786,30.133,30.0677,30.1221,83500.0
2010-03-11 15:30:00,55.43,55.48,55.29,55.34,384500.0,30.133,30.1602,30.0569,30.0841,384500.0
2010-03-11 15:40:00,55.35,55.42,55.34,55.37,113600.0,30.0895,30.1275,30.0841,30.1004,113600.0
2010-03-11 15:50:00,55.37,55.43,55.28,55.32,118300.0,30.1004,30.133,30.0514,30.0732,118300.0
2010-03-12 09:30:00,55.97,56.09,55.41,55.77,54600.0,30.4265,30.4918,30.1221,30.3178,54600.0
2010-03-12 09:40:00,55.69,55.7,55.51,55.68,19500.0,30.2743,30.2798,30.1765,30.2689,19500.0
2010-03-12 09:50:00,55.69,55.83,55.62,55.75,24000.0,30.2743,30.3504,30.2363,30.3069,24000.0
2010-03-12 10:00:00,55.77,55.77,55.36,55.44,24200.0,30.3178,30.3178,30.0949,30.1384,24200.0
2010-03-12 10:10:00,55.44,55.56,55.22,55.24,11700.0,30.1384,30.2037,30.0188,30.0297,11700.0
2010-03-12 10:20:00,55.29,55.41,55.15,55.39,25700.0,30.0569,30.1221,29.9808,30.1112,25700.0
2010-03-12 10:30:00,55.37,55.53,55.32,55.53,12300.0,30.1004,30.1873,30.0732,30.1873,12300.0
2010-03-12 10:40:00,55.52,55.53,55.46,55.47,35300.0,30.1819,30.1873,30.1493,30.1547,35300.0
2010-03-12 10:50:00,55.47,55.49,55.4,55.45,23800.0,30.1547,30.1656,30.1167,30.1439,23800.0
2010-03-12 11:00:00,55.44,55.5,55.4,55.48,98800.0,30.1384,30.171,30.1167,30.1602,98800.0
2010-03-12 11:10:00,55.49,55.61,55.47,55.58,27200.0,30.1656,30.2308,30.1547,30.2145,27200.0
2010-03-12 11:20:00,55.59,55.65,55.55,55.55,23300.0,30.22,30.2526,30.1982,30.1982,23300.0
2010-03-12 11:30:00,55.55,55.56,55.44,55.56,10900.0,30.1982,30.2037,30.1384,30.2037,10900.0
2010-03-12 11:40:00,55.56,55.73,55.55,55.68,18900.0,30.2037,30.2961,30.1982,30.2689,18900.0
2010-03-12 11:50:00,55.67,55.68,55.55,55.68,14600.0,30.2634,30.2689,30.1982,30.2689,14600.0
2010-03-12 12:00:00,55.68,55.76,55.67,55.75,45700.0,30.2689,30.3124,30.2634,30.3069,45700.0
2010-03-12 12:10:00,55.75,55.79,55.73,55.75,19400.0,30.3069,30.3287,30.2961,30.3069,19400.0
2010-03-12 12:20:00,55.75,55.78,55.7,55.73,36000.0,30.3069,30.3232,30.2798,30.2961,36000.0
2010-03-12 12:30:00,55.72,55.81,55.72,55.8,24400.0,30.2906,30.3396,30.2906,30.3341,24400.0
2010-03-12 12:40:00,55.8,55.85,55.76,55.8,10700.0,30.3341,30.3613,30.3124,30.3341,10700.0
2010-03-12 12:50:00,55.81,55.89,55.78,55.83,10900.0,30.3396,30.383,30.3232,30.3504,10900.0
2010-03-12 13:00:00,55.82,55.86,55.77,55.8,21300.0,30.345,30.3667,30.3178,30.3341,21300.0
2010-03-12 13:10:00,55.82,55.85,55.8,55.81,10200.0,30.345,30.3613,30.3341,30.3396,10200.0
2010-03-12 13:20:00,55.82,55.86,55.81,55.83,4200.0,30.345,30.3667,30.3396,30.3504,4200.0
2010-03-12 13:30:00,55.83,55.84,55.8,55.84,21700.0,30.3504,30.3559,30.3341,30.3559,21700.0
2010-03-12 13:40:00,55.84,55.91,55.77,55.8,24800.0,30.3559,30.3939,30.3178,30.3341,24800.0
2010-03-12 13:50:00,55.78,55.78,55.62,55.71,18400.0,30.3232,30.3232,30.2363,30.2852,18400.0
2010-03-12 14:00:00,55.72,55.76,55.68,55.74,14400.0,30.2906,30.3124,30.2689,30.3015,14400.0
2010-03-12 14:10:00,55.76,55.76,55.6,55.64,18300.0,30.3124,30.3124,30.2254,30.2471,18300.0
2010-03-12 14:20:00,55.63,55.67,55.5,55.5,15300.0,30.2417,30.2634,30.171,30.171,15300.0
2010-03-12 14:30:00,55.51,55.51,55.43,55.44,19400.0,30.1765,30.1765,30.133,30.1384,19400.0
2010-03-12 14:40:00,55.44,55.48,55.28,55.4,25900.0,30.1384,30.1602,30.0514,30.1167,25900.0
2010-03-12 14:50:00,55.4,55.48,55.37,55.46,22700.0,30.1167,30.1602,30.1004,30.1493,22700.0
2010-03-12 15:00:00,55.47,55.49,55.34,55.36,17800.0,30.1547,30.1656,30.0841,30.0949,17800.0
2010-03-12 15:10:00,55.36,55.43,55.28,55.29,27600.0,30.0949,30.133,30.0514,30.0569,27600.0
2010-03-12 15:20:00,55.29,55.36,55.26,55.28,31100.0,30.0569,30.0949,30.0406,30.0514,31100.0
2010-03-12 15:30:00,55.27,55.49,55.25,55.49,47000.0,30.046,30.1656,30.0351,30.1656,47000.0
2010-03-12 15:40:00,55.48,55.59,55.43,55.54,109000.0,30.1602,30.22,30.133,30.1928,109000.0
2010-03-12 15:50:00,55.56,55.56,55.42,55.5,118000.0,30.2037,30.2037,30.1275,30.171,118000.0
2010-03-15 09:30:00,55.54,55.8,55.4,55.8,24800.0,30.1928,30.3341,30.1167,30.3341,24800.0
2010-03-15 09:40:00,55.8,55.86,55.66,55.81,19600.0,30.3341,30.3667,30.258,30.3396,19600.0
2010-03-15 09:50:00,55.82,55.82,55.48,55.49,8400.0,30.345,30.345,30.1602,30.1656,8400.0
2010-03-15 10:00:00,55.49,55.66,55.35,55.66,6500.0,30.1656,30.258,30.0895,30.258,6500.0
2010-03-15 10:10:00,55.66,55.66,55.45,55.58,14400.0,30.258,30.258,30.1439,30.2145,14400.0
2010-03-15 10:20:00,55.58,55.59,55.42,55.43,12400.0,30.2145,30.22,30.1275,30.133,12400.0
2010-03-15 10:30:00,55.44,55.52,55.39,55.39,9600.0,30.1384,30.1819,30.1112,30.1112,9600.0
2010-03-15 10:40:00,55.39,55.5,55.36,55.39,12800.0,30.1112,30.171,30.0949,30.1112,12800.0
2010-03-15 10:50:00,55.42,55.54,55.42,55.49,6400.0,30.1275,30.1928,30.1275,30.1656,6400.0
2010-03-15 11:00:00,55.51,55.56,55.45,55.47,8700.0,30.1765,30.2037,30.1439,30.1547,8700.0
2010-03-15 11:10:00,55.47,55.51,55.28,55.34,10300.0,30.1547,30.1765,30.0514,30.0841,10300.0
2010-03-15 11:20:00,55.33,55.33,55.12,55.12,16600.0,30.0786,30.0786,29.9645,29.9645,16600.0
2010-03-15 11:30:00,55.1,55.11,54.99,55.07,8000.0,29.9536,29.959,29.8938,29.9373,8000.0
2010-03-15 11:40:00,55.08,55.11,54.92,54.93,11300.0,29.9427,29.959,29.8557,29.8612,11300.0
2010-03-15 11:50:00,54.94,55.02,54.8,55.02,8600.0,29.8666,29.9101,29.7905,29.9101,8600.0
2010-03-15 12:00:00,55.0,55.06,54.91,55.06,8600.0,29.8992,29.9318,29.8503,29.9318,8600.0
2010-03-15 12:10:00,55.05,55.05,54.99,55.01,3900.0,29.9264,29.9264,29.8938,29.9047,3900.0
2010-03-15 12:20:00,55.01,55.05,54.96,55.05,7400.0,29.9047,29.9264,29.8775,29.9264,7400.0
2010-03-15 12:30:00,55.03,55.06,55.0,55.02,7700.0,29.9155,29.9318,29.8992,29.9101,7700.0
2010-03-15 12:40:00,55.03,55.13,55.02,55.02,10400.0,29.9155,29.9699,29.9101,29.9101,10400.0
2010-03-15 12:50:00,55.04,55.14,55.04,55.11,21700.0,29.921,29.9753,29.921,29.959,21700.0
2010-03-15 13:00:00,55.11,55.13,55.04,55.12,10800.0,29.959,29.9699,29.921,29.9645,10800.0
2010-03-15 13:10:00,55.13,55.17,55.13,55.17,8400.0,29.9699,29.9916,29.9699,29.9916,8400.0
2010-03-15 13:20:00,55.19,55.24,55.15,55.24,7200.0,30.0025,30.0297,29.9808,30.0297,7200.0
2010-03-15 13:30:00,55.25,55.39,55.24,55.38,7600.0,30.0351,30.1112,30.0297,30.1058,7600.0
2010-03-15 13:40:00,55.36,55.4,55.33,55.37,9900.0,30.0949,30.1167,30.0786,30.1004,9900.0
2010-03-15 13:50:00,55.36,55.38,55.27,55.38,6500.0,30.0949,30.1058,30.046,30.1058,6500.0
2010-03-15 14:00:00,55.37,55.38,55.15,55.15,17700.0,30.1004,30.1058,29.9808,29.9808,17700.0
2010-03-15 14:10:00,55.14,55.19,55.11,55.19,7100.0,29.9753,30.0025,29.959,30.0025,7100.0
2010-03-15 14:20:00,55.18,55.19,55.12,55.17,8200.0,29.9971,30.0025,29.9645,29.9916,8200.0
2010-03-15 14:30:00,55.18,55.18,55.04,55.1,14200.0,29.9971,29.9971,29.921,29.9536,14200.0
2010-03-15 14:40:00,55.11,55.21,55.1,55.21,41000.0,29.959,30.0134,29.9536,30.0134,41000.0
2010-03-15 14:50:00,55.21,55.31,55.19,55.25,11800.0,30.0134,30.0677,30.0025,30.0351,11800.0
2010-03-15 15:00:00,55.26,55.29,55.2,55.2,13700.0,30.0406,30.0569,30.0079,30.0079,13700.0
2010-03-15 15:10:00,55.21,55.28,55.2,55.27,11100.0,30.0134,30.0514,30.0079,30.046,11100.0
2010-03-15 15:20:00,55.28,55.34,55.21,55.29,19100.0,30.0514,30.0841,30.0134,30.0569,19100.0
2010-03-15 15:30:00,55.28,55.46,55.28,55.45,40000.0,30.0514,30.1493,30.0514,30.1439,40000.0
2010-03-15 15:40:00,55.44,55.61,55.44,55.58,33900.0,30.1384,30.2308,30.1384,30.2145,33900.0
2010-03-15 15:50:00,55.57,55.57,55.37,55.43,79000.0,30.2091,30.2091,30.1004,30.133,79000.0
2010-03-16 09:30:00,55.56,55.56,55.14,55.41,27600.0,30.2037,30.2037,29.9753,30.1221,27600.0
2010-03-16 09:40:00,55.41,55.41,55.19,55.25,21800.0,30.1221,30.1221,30.0025,30.0351,21800.0
2010-03-16 09:50:00,55.26,55.46,55.16,55.44,10800.0,30.0406,30.1493,29.9862,30.1384,10800.0
2010-03-16 10:00:00,55.45,55.49,55.33,55.33,4700.0,30.1439,30.1656,30.0786,30.0786,4700.0
2010-03-16 10:10:00,55.35,55.36,55.21,55.25,14100.0,30.0895,30.0949,30.0134,30.0351,14100.0
2010-03-16 10:20:00,55.25,55.41,55.2,55.41,9900.0,30.0351,30.1221,30.0079,30.1221,9900.0
2010-03-16 10:30:00,55.43,55.52,55.38,55.38,14500.0,30.133,30.1819,30.1058,30.1058,14500.0
2010-03-16 10:40:00,55.39,55.45,55.29,55.3,211900.0,30.1112,30.1439,30.0569,30.0623,211900.0
2010-03-16 10:50:00,55.32,55.46,55.31,55.31,30500.0,30.0732,30.1493,30.0677,30.0677,30500.0
2010-03-16 11:00:00,55.31,55.58,55.31,55.41,182100.0,30.0677,30.2145,30.0677,30.1221,182100.0
2010-03-16 11:10:00,55.42,55.47,55.38,55.4,38200.0,30.1275,30.1547,30.1058,30.1167,38200.0
2010-03-16 11:20:00,55.41,55.44,55.29,55.41,20800.0,30.1221,30.1384,30.0569,30.1221,20800.0
2010-03-16 11:30:00,55.41,55.49,55.38,55.48,26100.0,30.1221,30.1656,30.1058,30.1602,26100.0
2010-03-16 11:40:00,55.48,55.63,55.46,55.62,12700.0,30.1602,30.2417,30.1493,30.2363,12700.0
2010-03-16 11:50:00,55.62,55.62,55.52,55.59,26800.0,30.2363,30.2363,30.1819,30.22,26800.0
2010-03-16 12:00:00,55.58,55.68,55.56,55.63,20600.0,30.2145,30.2689,30.2037,30.2417,20600.0
2010-03-16 12:10:00,55.64,55.68,55.64,55.67,12900.0,30.2471,30.2689,30.2471,30.2634,12900.0
2010-03-16 12:20:00,55.66,55.77,55.61,55.75,484400.0,30.258,30.3178,30.2308,30.3069,484400.0
2010-03-16 12:30:00,55.76,55.83,55.7,55.73,14900.0,30.3124,30.3504,30.2798,30.2961,14900.0
2010-03-16 12:40:00,55.73,55.75,55.64,55.74,35100.0,30.2961,30.3069,30.2471,30.3015,35100.0
2010-03-16 12:50:00,55.72,55.72,55.62,55.63,3800.0,30.2906,30.2906,30.2363,30.2417,3800.0
2010-03-16 13:00:00,55.66,55.73,55.64,55.69,6400.0,30.258,30.2961,30.2471,30.2743,6400.0
2010-03-16 13:10:00,55.7,55.72,55.67,55.7,4700.0,30.2798,30.2906,30.2634,30.2798,4700.0
2010-03-16 13:20:00,55.7,55.72,55.63,55.65,2700.0,30.2798,30.2906,30.2417,30.2526,2700.0
2010-03-16 13:30:00,55.65,55.7,55.65,55.68,6300.0,30.2526,30.2798,30.2526,30.2689,6300.0
2010-03-16 13:40:00,55.69,55.75,55.66,55.75,10600.0,30.2743,30.3069,30.258,30.3069,10600.0
2010-03-16 13:50:00,55.75,55.81,55.74,55.78,9600.0,30.3069,30.3396,30.3015,30.3232,9600.0
2010-03-16 14:00:00,55.77,55.78,55.69,55.69,6100.0,30.3178,30.3232,30.2743,30.2743,6100.0
2010-03-16 14:10:00,55.67,55.85,55.64,55.74,14500.0,30.2634,30.3613,30.2471,30.3015,14500.0
2010-03-16 14:20:00,55.75,55.85,55.75,55.8,7900.0,30.3069,30.3613,30.3069,30.3341,7900.0
2010-03-16 14:30:00,55.81,55.81,55.68,55.72,9400.0,30.3396,30.3396,30.2689,30.2906,9400.0
2010-03-16 14:40:00,55.73,55.83,55.62,55.8,10100.0,30.2961,30.3504,30.2363,30.3341,10100.0
2010-03-16 14:50:00,55.8,55.93,55.77,55.89,15500.0,30.3341,30.4048,30.3178,30.383,15500.0
2010-03-16 15:00:00,55.89,55.97,55.81,55.88,19000.0,30.383,30.4265,30.3396,30.3776,19000.0
2010-03-16 15:10:00,55.89,55.92,55.82,55.83,24500.0,30.383,30.3994,30.345,30.3504,24500.0
2010-03-16 15:20:00,55.83,55.88,55.77,55.88,33200.0,30.3504,30.3776,30.3178,30.3776,33200.0
2010-03-16 15:30:00,55.88,55.88,55.77,55.78,45300.0,30.3776,30.3776,30.3178,30.3232,45300.0
2010-03-16 15:40:00,55.78,55.88,55.72,55.88,52400.0,30.3232,30.3776,30.2906,30.3776,52400.0
2010-03-16 15:50:00,55.88,56.01,55.83,55.85,110200.0,30.3776,30.4483,30.3504,30.3613,110200.0
2010-03-17 09:30:00,56.15,56.15,55.67,55.75,24300.0,30.5244,30.5244,30.2634,30.3069,24300.0
2010-03-17 09:40:00,55.7,55.95,55.69,55.92,14800.0,30.2798,30.4157,30.2743,30.3994,14800.0
2010-03-17 09:50:00,55.91,55.94,55.8,55.88,11800.0,30.3939,30.4102,30.3341,30.3776,11800.0
2010-03-17 10:00:00,55.88,55.94,55.71,55.8,20600.0,30.3776,30.4102,30.2852,30.3341,20600.0
2010-03-17 10:10:00,55.8,55.81,55.7,55.76,12400.0,30.3341,30.3396,30.2798,30.3124,12400.0
2010-03-17 10:20:00,55.76,55.77,55.59,55.6,13200.0,30.3124,30.3178,30.22,30.2254,13200.0
2010-03-17 10:30:00,55.62,55.76,55.58,55.76,29100.0,30.2363,30.3124,30.2145,30.3124,29100.0
2010-03-17 10:40:00,55.76,55.88,55.64,55.68,14800.0,30.3124,30.3776,30.2471,30.2689,14800.0
2010-03-17 10:50:00,55.68,55.71,55.63,55.66,12000.0,30.2689,30.2852,30.2417,30.258,12000.0
2010-03-17 11:00:00,55.65,55.69,55.63,55.69,10500.0,30.2526,30.2743,30.2417,30.2743,10500.0
2010-03-17 11:10:00,55.69,55.8,55.69,55.79,11200.0,30.2743,30.3341,30.2743,30.3287,11200.0
2010-03-17 11:20:00,55.79,55.82,55.67,55.68,13000.0,30.3287,30.345,30.2634,30.2689,13000.0
2010-03-17 11:30:00,55.69,55.71,55.64,55.68,10700.0,30.2743,30.2852,30.2471,30.2689,10700.0
2010-03-17 11:40:00,55.67,55.79,55.65,55.71,8800.0,30.2634,30.3287,30.2526,30.2852,8800.0
2010-03-17 11:50:00,55.72,55.73,55.67,55.67,9300.0,30.2906,30.2961,30.2634,30.2634,9300.0
2010-03-17 12:00:00,55.66,55.73,55.66,55.72,12000.0,30.258,30.2961,30.258,30.2906,12000.0
2010-03-17 12:10:00,55.71,55.76,55.67,55.72,12700.0,30.2852,30.3124,30.2634,30.2906,12700.0
2010-03-17 12:20:00,55.72,55.73,55.63,55.64,14800.0,30.2906,30.2961,30.2417,30.2471,14800.0
2010-03-17 12:30:00,55.65,55.73,55.63,55.63,24600.0,30.2526,30.2961,30.2417,30.2417,24600.0
2010-03-17 12:40:00,55.63,55.75,55.63,55.71,23800.0,30.2417,30.3069,30.2417,30.2852,23800.0
2010-03-17 12:50:00,55.74,55.88,55.74,55.87,12000.0,30.3015,30.3776,30.3015,30.3722,12000.0
2010-03-17 13:00:00,55.87,55.94,55.87,55.93,4700.0,30.3722,30.4102,30.3722,30.4048,4700.0
2010-03-17 13:10:00,55.93,55.93,55.87,55.87,4500.0,30.4048,30.4048,30.3722,30.3722,4500.0
2010-03-17 13:20:00,55.88,55.98,55.87,55.98,3600.0,30.3776,30.432,30.3722,30.432,3600.0
2010-03-17 13:30:00,55.99,56.13,55.99,56.12,11600.0,30.4374,30.5135,30.4374,30.5081,11600.0
2010-03-17 13:40:00,56.11,56.14,56.1,56.11,8500.0,30.5026,30.519,30.4972,30.5026,8500.0
2010-03-17 13:50:00,56.09,56.2,56.04,56.2,11100.0,30.4918,30.5516,30.4646,30.5516,11100.0
2010-03-17 14:00:00,56.21,56.21,56.11,56.2,19300.0,30.557,30.557,30.5026,30.5516,19300.0
2010-03-17 14:10:00,56.21,56.23,56.13,56.14,25100.0,30.557,30.5679,30.5135,30.519,25100.0
2010-03-17 14:20:00,56.13,56.15,56.07,56.1,12400.0,30.5135,30.5244,30.4809,30.4972,12400.0
2010-03-17 14:30:00,56.08,56.12,56.01,56.04,34200.0,30.4863,30.5081,30.4483,30.4646,34200.0
2010-03-17 14:40:00,56.04,56.09,55.94,55.95,23900.0,30.4646,30.4918,30.4102,30.4157,23900.0
2010-03-17 14:50:00,55.94,55.94,55.79,55.83,12000.0,30.4102,30.4102,30.3287,30.3504,12000.0
2010-03-17 15:00:00,55.81,56.04,55.78,56.01,16400.0,30.3396,30.4646,30.3232,30.4483,16400.0
2010-03-17 15:10:00,56.0,56.0,55.78,55.81,23200.0,30.4428,30.4428,30.3232,30.3396,23200.0
2010-03-17 15:20:00,55.79,55.86,55.65,55.82,14600.0,30.3287,30.3667,30.2526,30.345,14600.0
2010-03-17 15:30:00,55.82,55.95,55.73,55.82,27300.0,30.345,30.4157,30.2961,30.345,27300.0
2010-03-17 15:40:00,55.82,56.07,55.78,55.98,51100.0,30.345,30.4809,30.3232,30.432,51100.0
2010-03-17 15:50:00,55.98,56.01,55.84,55.89,61300.0,30.432,30.4483,30.3559,30.383,61300.0
2010-03-18 09:30:00,55.86,56.09,55.78,56.0,16500.0,30.3667,30.4918,30.3232,30.4428,16500.0
2010-03-18 09:40:00,55.98,56.12,55.98,56.02,15100.0,30.432,30.5081,30.432,30.4537,15100.0
2010-03-18 09:50:00,55.98,56.21,55.97,56.06,13800.0,30.432,30.557,30.4265,30.4755,13800.0
2010-03-18 10:00:00,56.06,56.23,55.9,55.95,10100.0,30.4755,30.5679,30.3885,30.4157,10100.0
2010-03-18 10:10:00,55.93,56.04,55.93,56.02,8800.0,30.4048,30.4646,30.4048,30.4537,8800.0
2010-03-18 10:20:00,56.01,56.03,55.95,55.95,10300.0,30.4483,30.4592,30.4157,30.4157,10300.0
2010-03-18 10:30:00,55.91,55.94,55.81,55.91,8300.0,30.3939,30.4102,30.3396,30.3939,8300.0
2010-03-18 10:40:00,55.9,55.98,55.89,55.98,5100.0,30.3885,30.432,30.383,30.432,5100.0
2010-03-18 10:50:00,55.96,56.01,55.96,55.98,12500.0,30.4211,30.4483,30.4211,30.432,12500.0
2010-03-18 11:00:00,55.98,56.1,55.96,56.05,14000.0,30.432,30.4972,30.4211,30.47,14000.0
2010-03-18 11:10:00,56.05,56.11,56.03,56.08,7800.0,30.47,30.5026,30.4592,30.4863,7800.0
2010-03-18 11:20:00,56.1,56.15,56.04,56.05,28000.0,30.4972,30.5244,30.4646,30.47,28000.0
2010-03-18 11:30:00,56.07,56.22,56.07,56.15,14500.0,30.4809,30.5624,30.4809,30.5244,14500.0
2010-03-18 11:40:00,56.13,56.18,56.0,56.18,9000.0,30.5135,30.5407,30.4428,30.5407,9000.0
2010-03-18 11:50:00,56.17,56.17,55.92,55.92,6300.0,30.5353,30.5353,30.3994,30.3994,6300.0
2010-03-18 12:00:00,55.91,56.05,55.91,56.03,22000.0,30.3939,30.47,30.3939,30.4592,22000.0
2010-03-18 12:10:00,56.06,56.06,55.92,55.96,10900.0,30.4755,30.4755,30.3994,30.4211,10900.0
2010-03-18 12:20:00,55.98,56.09,55.98,56.03,7400.0,30.432,30.4918,30.432,30.4592,7400.0
2010-03-18 12:30:00,56.05,56.05,55.98,56.01,8700.0,30.47,30.47,30.432,30.4483,8700.0
2010-03-18 12:40:00,56.01,56.06,56.0,56.06,14000.0,30.4483,30.4755,30.4428,30.4755,14000.0
2010-03-18 12:50:00,56.06,56.06,55.93,55.93,5300.0,30.4755,30.4755,30.4048,30.4048,5300.0
2010-03-18 13:00:00,55.91,56.02,55.86,55.92,27000.0,30.3939,30.4537,30.3667,30.3994,27000.0
2010-03-18 13:10:00,55.94,55.95,55.87,55.88,7200.0,30.4102,30.4157,30.3722,30.3776,7200.0
2010-03-18 13:20:00,55.88,55.88,55.82,55.86,3100.0,30.3776,30.3776,30.345,30.3667,3100.0
2010-03-18 13:30:00,55.86,55.94,55.86,55.92,7000.0,30.3667,30.4102,30.3667,30.3994,7000.0
2010-03-18 13:40:00,55.93,55.95,55.85,55.85,9000.0,30.4048,30.4157,30.3613,30.3613,9000.0
2010-03-18 13:50:00,55.86,55.86,55.75,55.84,9300.0,30.3667,30.3667,30.3069,30.3559,9300.0
2010-03-18 14:00:00,55.84,55.88,55.76,55.81,9900.0,30.3559,30.3776,30.3124,30.3396,9900.0
2010-03-18 14:10:00,55.81,55.85,55.77,55.81,7000.0,30.3396,30.3613,30.3178,30.3396,7000.0
2010-03-18 14:20:00,55.8,55.89,55.78,55.87,11800.0,30.3341,30.383,30.3232,30.3722,11800.0
2010-03-18 14:30:00,55.88,56.02,55.78,55.78,24400.0,30.3776,30.4537,30.3232,30.3232,24400.0
2010-03-18 14:40:00,55.78,55.83,55.75,55.79,9700.0,30.3232,30.3504,30.3069,30.3287,9700.0
2010-03-18 14:50:00,55.8,55.86,55.78,55.86,7700.0,30.3341,30.3667,30.3232,30.3667,7700.0
2010-03-18 15:00:00,55.86,55.95,55.85,55.93,10100.0,30.3667,30.4157,30.3613,30.4048,10100.0
2010-03-18 15:10:00,55.92,56.0,55.89,56.0,8100.0,30.3994,30.4428,30.383,30.4428,8100.0
2010-03-18 15:20:00,55.99,55.99,55.89,55.94,10700.0,30.4374,30.4374,30.383,30.4102,10700.0
2010-03-18 15:30:00,55.92,55.98,55.92,55.97,18100.0,30.3994,30.432,30.3994,30.4265,18100.0
2010-03-18 15:40:00,55.97,55.98,55.86,55.92,21200.0,30.4265,30.432,30.3667,30.3994,21200.0
2010-03-18 15:50:00,55.93,55.96,55.84,55.93,66600.0,30.4048,30.4211,30.3559,30.4048,66600.0
2010-03-19 09:30:00,55.83,56.16,55.75,55.9,16300.0,30.3504,30.5298,30.3069,30.3885,16300.0
2010-03-19 09:40:00,55.86,55.96,55.62,55.95,12900.0,30.3667,30.4211,30.2363,30.4157,12900.0
2010-03-19 09:50:00,55.95,55.96,55.83,55.84,7300.0,30.4157,30.4211,30.3504,30.3559,7300.0
2010-03-19 10:00:00,55.85,55.88,55.72,55.82,18800.0,30.3613,30.3776,30.2906,30.345,18800.0
2010-03-19 10:10:00,55.81,55.84,55.6,55.69,7400.0,30.3396,30.3559,30.2254,30.2743,7400.0
2010-03-19 10:20:00,55.7,55.71,55.51,55.55,5700.0,30.2798,30.2852,30.1765,30.1982,5700.0
2010-03-19 10:30:00,55.51,55.51,55.31,55.5,6400.0,30.1765,30.1765,30.0677,30.171,6400.0
2010-03-19 10:40:00,55.52,55.6,55.51,55.6,5100.0,30.1819,30.2254,30.1765,30.2254,5100.0
2010-03-19 10:50:00,55.58,55.6,55.54,55.58,5500.0,30.2145,30.2254,30.1928,30.2145,5500.0
2010-03-19 11:00:00,55.56,55.56,55.44,55.51,7900.0,30.2037,30.2037,30.1384,30.1765,7900.0
2010-03-19 11:10:00,55.5,55.53,55.35,55.45,11400.0,30.171,30.1873,30.0895,30.1439,11400.0
2010-03-19 11:20:00,55.45,55.48,55.28,55.29,18200.0,30.1439,30.1602,30.0514,30.0569,18200.0
2010-03-19 11:30:00,55.29,55.3,55.17,55.26,28400.0,30.0569,30.0623,29.9916,30.0406,28400.0
2010-03-19 11:40:00,55.27,55.29,55.2,55.26,29700.0,30.046,30.0569,30.0079,30.0406,29700.0
2010-03-19 11:50:00,55.25,55.36,55.21,55.23,27200.0,30.0351,30.0949,30.0134,30.0243,27200.0
2010-03-19 12:00:00,55.22,55.42,55.22,55.38,5500.0,30.0188,30.1275,30.0188,30.1058,5500.0
2010-03-19 12:10:00,55.38,55.41,55.37,55.4,6900.0,30.1058,30.1221,30.1004,30.1167,6900.0
2010-03-19 12:20:00,55.39,55.44,55.39,55.41,12500.0,30.1112,30.1384,30.1112,30.1221,12500.0
2010-03-19 12:30:00,55.39,55.48,55.37,55.48,6200.0,30.1112,30.1602,30.1004,30.1602,6200.0
2010-03-19 12:40:00,55.48,55.54,55.43,55.45,8400.0,30.1602,30.1928,30.133,30.1439,8400.0
2010-03-19 12:50:00,55.43,55.5,55.41,55.46,16900.0,30.133,30.171,30.1221,30.1493,16900.0
2010-03-19 13:00:00,55.46,55.54,55.46,55.5,7000.0,30.1493,30.1928,30.1493,30.171,7000.0
2010-03-19 13:10:00,55.51,55.59,55.5,55.59,9000.0,30.1765,30.22,30.171,30.22,9000.0
2010-03-19 13:20:00,55.58,55.58,55.51,55.56,8400.0,30.2145,30.2145,30.1765,30.2037,8400.0
2010-03-19 13:30:00,55.56,55.57,55.49,55.54,6500.0,30.2037,30.2091,30.1656,30.1928,6500.0
2010-03-19 13:40:00,55.55,55.58,55.49,55.54,12000.0,30.1982,30.2145,30.1656,30.1928,12000.0
2010-03-19 13:50:00,55.51,55.59,55.47,55.53,11200.0,30.1765,30.22,30.1547,30.1873,11200.0
2010-03-19 14:00:00,55.52,55.66,55.48,55.64,11000.0,30.1819,30.258,30.1602,30.2471,11000.0
2010-03-19 14:10:00,55.65,55.7,55.64,55.66,357900.0,30.2526,30.2798,30.2471,30.258,357900.0
2010-03-19 14:20:00,55.67,55.79,55.67,55.71,17600.0,30.2634,30.3287,30.2634,30.2852,17600.0
2010-03-19 14:30:00,55.73,55.78,55.65,55.75,15600.0,30.2961,30.3232,30.2526,30.3069,15600.0
2010-03-19 14:40:00,55.77,55.81,55.73,55.79,15500.0,30.3178,30.3396,30.2961,30.3287,15500.0
2010-03-19 14:50:00,55.78,55.79,55.72,55.74,10200.0,30.3232,30.3287,30.2906,30.3015,10200.0
2010-03-19 15:00:00,55.73,55.83,55.73,55.78,20000.0,30.2961,30.3504,30.2961,30.3232,20000.0
2010-03-19 15:10:00,55.79,55.82,55.76,55.78,13300.0,30.3287,30.345,30.3124,30.3232,13300.0
2010-03-19 15:20:00,55.78,55.83,55.75,55.77,16400.0,30.3232,30.3504,30.3069,30.3178,16400.0
2010-03-19 15:30:00,55.76,55.85,55.63,55.79,40300.0,30.3124,30.3613,30.2417,30.3287,40300.0
2010-03-19 15:40:00,55.8,56.0,55.77,55.97,59300.0,30.3341,30.4428,30.3178,30.4265,59300.0
2010-03-19 15:50:00,55.98,56.0,55.91,55.91,99200.0,30.432,30.4428,30.3939,30.3939,99200.0
2010-03-22 09:30:00,55.56,55.81,55.35,55.64,74600.0,30.2037,30.3396,30.0895,30.2471,74600.0
2010-03-22 09:40:00,55.65,56.0,55.52,55.88,68600.0,30.2526,30.4428,30.1819,30.3776,68600.0
2010-03-22 09:50:00,55.83,55.92,55.73,55.73,21700.0,30.3504,30.3994,30.2961,30.2961,21700.0
2010-03-22 10:00:00,55.72,55.84,55.58,55.78,70400.0,30.2906,30.3559,30.2145,30.3232,70400.0
2010-03-22 10:10:00,55.79,55.83,55.71,55.71,8900.0,30.3287,30.3504,30.2852,30.2852,8900.0
2010-03-22 10:20:00,55.74,55.91,55.72,55.85,11800.0,30.3015,30.3939,30.2906,30.3613,11800.0
2010-03-22 10:30:00,55.87,56.0,55.85,55.99,12100.0,30.3722,30.4428,30.3613,30.4374,12100.0
2010-03-22 10:40:00,55.96,56.01,55.89,55.95,21900.0,30.4211,30.4483,30.383,30.4157,21900.0
2010-03-22 10:50:00,55.93,56.0,55.93,55.95,14700.0,30.4048,30.4428,30.4048,30.4157,14700.0
2010-03-22 11:00:00,55.96,55.99,55.91,55.98,13800.0,30.4211,30.4374,30.3939,30.432,13800.0
2010-03-22 11:10:00,55.99,56.04,55.97,56.03,23400.0,30.4374,30.4646,30.4265,30.4592,23400.0
2010-03-22 11:20:00,56.02,56.08,56.02,56.08,11200.0,30.4537,30.4863,30.4537,30.4863,11200.0
2010-03-22 11:30:00,56.06,56.14,56.03,56.13,15000.0,30.4755,30.519,30.4592,30.5135,15000.0
2010-03-22 11:40:00,56.13,56.25,56.12,56.25,16200.0,30.5135,30.5787,30.5081,30.5787,16200.0
2010-03-22 11:50:00,56.24,56.38,56.23,56.35,22600.0,30.5733,30.6494,30.5679,30.6331,22600.0
2010-03-22 12:00:00,56.36,56.36,56.25,56.29,15900.0,30.6385,30.6385,30.5787,30.6005,15900.0
2010-03-22 12:10:00,56.29,56.37,56.29,56.34,13100.0,30.6005,30.644,30.6005,30.6277,13100.0
2010-03-22 12:20:00,56.34,56.42,56.34,56.37,19700.0,30.6277,30.6712,30.6277,30.644,19700.0
2010-03-22 12:30:00,56.37,56.43,56.35,56.38,14700.0,30.644,30.6766,30.6331,30.6494,14700.0
2010-03-22 12:40:00,56.39,56.41,56.31,56.35,8000.0,30.6549,30.6657,30.6114,30.6331,8000.0
2010-03-22 12:50:00,56.36,56.38,56.32,56.38,16300.0,30.6385,30.6494,30.6168,30.6494,16300.0
2010-03-22 13:00:00,56.38,56.5,56.38,56.5,9700.0,30.6494,30.7147,30.6494,30.7147,9700.0
2010-03-22 13:10:00,56.5,56.6,56.5,56.5,16900.0,30.7147,30.769,30.7147,30.7147,16900.0
2010-03-22 13:20:00,56.52,56.53,56.43,56.44,8000.0,30.7255,30.731,30.6766,30.682,8000.0
2010-03-22 13:30:00,56.45,56.46,56.37,56.37,8400.0,30.6875,30.6929,30.644,30.644,8400.0
2010-03-22 13:40:00,56.38,56.39,56.34,56.35,9500.0,30.6494,30.6549,30.6277,30.6331,9500.0
2010-03-22 13:50:00,56.34,56.39,56.33,56.37,12800.0,30.6277,30.6549,30.6222,30.644,12800.0
2010-03-22 14:00:00,56.36,56.38,56.3,56.31,9900.0,30.6385,30.6494,30.6059,30.6114,9900.0
2010-03-22 14:10:00,56.3,56.33,56.22,56.33,8800.0,30.6059,30.6222,30.5624,30.6222,8800.0
2010-03-22 14:20:00,56.33,56.37,56.29,56.37,13800.0,30.6222,30.644,30.6005,30.644,13800.0
2010-03-22 14:30:00,56.38,56.43,56.3,56.32,15000.0,30.6494,30.6766,30.6059,30.6168,15000.0
2010-03-22 14:40:00,56.34,56.34,56.3,56.3,14800.0,30.6277,30.6277,30.6059,30.6059,14800.0
2010-03-22 14:50:00,56.3,56.32,56.18,56.18,28900.0,30.6059,30.6168,30.5407,30.5407,28900.0
2010-03-22 15:00:00,56.19,56.26,56.19,56.25,13800.0,30.5461,30.5842,30.5461,30.5787,13800.0
2010-03-22 15:10:00,56.26,56.42,56.26,56.41,19600.0,30.5842,30.6712,30.5842,30.6657,19600.0
2010-03-22 15:20:00,56.41,56.53,56.41,56.47,36800.0,30.6657,30.731,30.6657,30.6983,36800.0
2010-03-22 15:30:00,56.45,56.46,56.28,56.3,27600.0,30.6875,30.6929,30.5951,30.6059,27600.0
2010-03-22 15:40:00,56.31,56.53,56.31,56.52,31200.0,30.6114,30.731,30.6114,30.7255,31200.0
2010-03-22 15:50:00,56.51,56.52,56.37,56.43,63700.0,30.7201,30.7255,30.644,30.6766,63700.0
2010-03-23 09:30:00,56.27,56.27,55.65,55.72,61900.0,30.5896,30.5896,30.2526,30.2906,61900.0
2010-03-23 09:40:00,55.67,55.75,55.56,55.59,28300.0,30.2634,30.3069,30.2037,30.22,28300.0
2010-03-23 09:50:00,55.57,55.57,55.41,55.44,45700.0,30.2091,30.2091,30.1221,30.1384,45700.0
2010-03-23 10:00:00,55.46,55.48,55.18,55.34,50200.0,30.1493,30.1602,29.9971,30.0841,50200.0
2010-03-23 10:10:00,55.32,55.45,55.24,55.41,31000.0,30.0732,30.1439,30.0297,30.1221,31000.0
2010-03-23 10:20:00,55.4,55.42,55.28,55.37,27300.0,30.1167,30.1275,30.0514,30.1004,27300.0
2010-03-23 10:30:00,55.37,55.38,55.23,55.3,16100.0,30.1004,30.1058,30.0243,30.0623,16100.0
2010-03-23 10:40:00,55.31,55.32,55.23,55.25,13600.0,30.0677,30.0732,30.0243,30.0351,13600.0
2010-03-23 10:50:00,55.27,55.38,55.24,55.36,14900.0,30.046,30.1058,30.0297,30.0949,14900.0
2010-03-23 11:00:00,55.36,55.38,55.26,55.32,21000.0,30.0949,30.1058,30.0406,30.0732,21000.0
2010-03-23 11:10:00,55.33,55.35,55.22,55.22,21200.0,30.0786,30.0895,30.0188,30.0188,21200.0
2010-03-23 11:20:00,55.22,55.33,55.17,55.33,29300.0,30.0188,30.0786,29.9916,30.0786,29300.0
2010-03-23 11:30:00,55.34,55.36,55.11,55.11,8300.0,30.0841,30.0949,29.959,29.959,8300.0
2010-03-23 11:40:00,55.11,55.18,54.99,55.09,12700.0,29.959,29.9971,29.8938,29.9481,12700.0
2010-03-23 11:50:00,55.06,55.1,55.04,55.04,8200.0,29.9318,29.9536,29.921,29.921,8200.0
2010-03-23 12:00:00,55.04,55.13,55.04,55.05,60200.0,29.921,29.9699,29.921,29.9264,60200.0
2010-03-23 12:10:00,55.05,55.1,55.03,55.04,58500.0,29.9264,29.9536,29.9155,29.921,58500.0
2010-03-23 12:20:00,55.04,55.05,54.97,54.98,10700.0,29.921,29.9264,29.8829,29.8883,10700.0
2010-03-23 12:30:00,54.97,55.06,54.97,55.05,84400.0,29.8829,29.9318,29.8829,29.9264,84400.0
2010-03-23 12:40:00,55.03,55.07,55.01,55.02,9300.0,29.9155,29.9373,29.9047,29.9101,9300.0
2010-03-23 12:50:00,55.01,55.04,55.0,55.02,6500.0,29.9047,29.921,29.8992,29.9101,6500.0
2010-03-23 13:00:00,55.01,55.04,54.96,54.96,23600.0,29.9047,29.921,29.8775,29.8775,23600.0
2010-03-23 13:10:00,54.95,55.01,54.95,55.01,8200.0,29.872,29.9047,29.872,29.9047,8200.0
2010-03-23 13:20:00,55.01,55.03,54.98,54.99,14800.0,29.9047,29.9155,29.8883,29.8938,14800.0
2010-03-23 13:30:00,55.0,55.0,54.95,54.97,10800.0,29.8992,29.8992,29.872,29.8829,10800.0
2010-03-23 13:40:00,54.97,55.03,54.97,55.01,22300.0,29.8829,29.9155,29.8829,29.9047,22300.0
2010-03-23 13:50:00,55.0,55.01,54.97,54.99,14300.0,29.8992,29.9047,29.8829,29.8938,14300.0
2010-03-23 14:00:00,54.99,55.11,54.98,55.09,10500.0,29.8938,29.959,29.8883,29.9481,10500.0
2010-03-23 14:10:00,55.1,55.11,55.07,55.08,6300.0,29.9536,29.959,29.9373,29.9427,6300.0
2010-03-23 14:20:00,55.08,55.2,55.07,55.18,9600.0,29.9427,30.0079,29.9373,29.9971,9600.0
2010-03-23 14:30:00,55.19,55.19,55.14,55.18,17100.0,30.0025,30.0025,29.9753,29.9971,17100.0
2010-03-23 14:40:00,55.18,55.24,55.18,55.19,13200.0,29.9971,30.0297,29.9971,30.0025,13200.0
2010-03-23 14:50:00,55.19,55.22,55.19,55.21,12500.0,30.0025,30.0188,30.0025,30.0134,12500.0
2010-03-23 15:00:00,55.2,55.28,55.14,55.28,23100.0,30.0079,30.0514,29.9753,30.0514,23100.0
2010-03-23 15:10:00,55.26,55.36,55.24,55.35,44700.0,30.0406,30.0949,30.0297,30.0895,44700.0
2010-03-23 15:20:00,55.35,55.51,55.35,55.48,38400.0,30.0895,30.1765,30.0895,30.1602,38400.0
2010-03-23 15:30:00,55.47,55.48,55.34,55.34,29900.0,30.1547,30.1602,30.0841,30.0841,29900.0
2010-03-23 15:40:00,55.34,55.4,55.31,55.36,45300.0,30.0841,30.1167,30.0677,30.0949,45300.0
2010-03-23 15:50:00,55.37,55.42,55.33,55.4,76000.0,30.1004,30.1275,30.0786,30.1167,76000.0
2010-03-24 09:30:00,55.32,55.34,55.22,55.32,11700.0,30.0732,30.0841,30.0188,30.0732,11700.0
2010-03-24 09:40:00,55.31,55.5,55.29,55.42,9200.0,30.0677,30.171,30.0569,30.1275,9200.0
2010-03-24 09:50:00,55.48,55.51,55.31,55.36,14800.0,30.1602,30.1765,30.0677,30.0949,14800.0
2010-03-24 10:00:00,55.39,55.4,55.16,55.36,13200.0,30.1112,30.1167,29.9862,30.0949,13200.0
2010-03-24 10:10:00,55.38,55.52,55.37,55.5,26500.0,30.1058,30.1819,30.1004,30.171,26500.0
2010-03-24 10:20:00,55.51,55.57,55.39,55.42,14900.0,30.1765,30.2091,30.1112,30.1275,14900.0
2010-03-24 10:30:00,55.42,55.56,55.41,55.55,11200.0,30.1275,30.2037,30.1221,30.1982,11200.0
2010-03-24 10:40:00,55.56,55.57,55.48,55.53,7800.0,30.2037,30.2091,30.1602,30.1873,7800.0
2010-03-24 10:50:00,55.53,55.56,55.48,55.49,5600.0,30.1873,30.2037,30.1602,30.1656,5600.0
2010-03-24 11:00:00,55.51,55.53,55.45,55.53,15300.0,30.1765,30.1873,30.1439,30.1873,15300.0
2010-03-24 11:10:00,55.5,55.61,55.5,55.6,12900.0,30.171,30.2308,30.171,30.2254,12900.0
2010-03-24 11:20:00,55.6,55.81,55.54,55.8,41100.0,30.2254,30.3396,30.1928,30.3341,41100.0
2010-03-24 11:30:00,55.8,55.88,55.68,55.75,13800.0,30.3341,30.3776,30.2689,30.3069,13800.0
2010-03-24 11:40:00,55.72,55.83,55.72,55.77,9600.0,30.2906,30.3504,30.2906,30.3178,9600.0
2010-03-24 11:50:00,55.75,55.86,55.73,55.86,15300.0,30.3069,30.3667,30.2961,30.3667,15300.0
2010-03-24 12:00:00,55.86,55.99,55.86,55.98,18400.0,30.3667,30.4374,30.3667,30.432,18400.0
2010-03-24 12:10:00,55.98,56.02,55.95,55.98,18500.0,30.432,30.4537,30.4157,30.432,18500.0
2010-03-24 12:20:00,55.96,56.13,55.96,56.13,13900.0,30.4211,30.5135,30.4211,30.5135,13900.0
2010-03-24 12:30:00,56.13,56.33,56.1,56.28,23600.0,30.5135,30.6222,30.4972,30.5951,23600.0
2010-03-24 12:40:00,56.28,56.4,56.28,56.39,25100.0,30.5951,30.6603,30.5951,30.6549,25100.0
2010-03-24 12:50:00,56.39,56.42,56.31,56.31,11300.0,30.6549,30.6712,30.6114,30.6114,11300.0
2010-03-24 13:00:00,56.31,56.31,56.1,56.22,18000.0,30.6114,30.6114,30.4972,30.5624,18000.0
2010-03-24 13:10:00,56.22,56.3,56.06,56.17,13900.0,30.5624,30.6059,30.4755,30.5353,13900.0
2010-03-24 13:20:00,56.14,56.22,56.13,56.15,14800.0,30.519,30.5624,30.5135,30.5244,14800.0
2010-03-24 13:30:00,56.15,56.23,56.14,56.16,22700.0,30.5244,30.5679,30.519,30.5298,22700.0
2010-03-24 13:40:00,56.15,56.16,55.87,55.89,151000.0,30.5244,30.5298,30.3722,30.383,151000.0
2010-03-24 13:50:00,55.91,55.94,55.8,55.94,20100.0,30.3939,30.4102,30.3341,30.4102,20100.0
2010-03-24 14:00:00,55.94,55.98,55.9,55.92,26300.0,30.4102,30.432,30.3885,30.3994,26300.0
2010-03-24 14:10:00,55.94,55.94,55.9,55.94,13800.0,30.4102,30.4102,30.3885,30.4102,13800.0
2010-03-24 14:20:00,55.92,55.95,55.88,55.91,28500.0,30.3994,30.4157,30.3776,30.3939,28500.0
2010-03-24 14:30:00,55.91,55.94,55.81,55.85,9000.0,30.3939,30.4102,30.3396,30.3613,9000.0
2010-03-24 14:40:00,55.84,55.84,55.77,55.77,11800.0,30.3559,30.3559,30.3178,30.3178,11800.0
2010-03-24 14:50:00,55.77,55.78,55.66,55.66,22600.0,30.3178,30.3232,30.258,30.258,22600.0
2010-03-24 15:00:00,55.67,55.69,55.6,55.6,41400.0,30.2634,30.2743,30.2254,30.2254,41400.0
2010-03-24 15:10:00,55.61,55.65,55.58,55.61,26900.0,30.2308,30.2526,30.2145,30.2308,26900.0
2010-03-24 15:20:00,55.62,55.65,55.6,55.62,39400.0,30.2363,30.2526,30.2254,30.2363,39400.0
2010-03-24 15:30:00,55.61,55.65,55.58,55.59,76400.0,30.2308,30.2526,30.2145,30.22,76400.0
2010-03-24 15:40:00,55.59,55.66,55.45,55.5,43300.0,30.22,30.258,30.1439,30.171,43300.0
2010-03-24 15:50:00,55.5,55.6,55.48,55.53,37600.0,30.171,30.2254,30.1602,30.1873,37600.0
2010-03-25 09:30:00,55.77,56.14,55.6,55.64,64300.0,30.3178,30.519,30.2254,30.2471,64300.0
2010-03-25 09:40:00,55.62,55.63,55.48,55.5,17200.0,30.2363,30.2417,30.1602,30.171,17200.0
2010-03-25 09:50:00,55.49,55.69,55.47,55.64,20500.0,30.1656,30.2743,30.1547,30.2471,20500.0
2010-03-25 10:00:00,55.62,55.66,55.54,55.63,18100.0,30.2363,30.258,30.1928,30.2417,18100.0
2010-03-25 10:10:00,55.63,55.66,55.6,55.63,22700.0,30.2417,30.258,30.2254,30.2417,22700.0
2010-03-25 10:20:00,55.65,55.73,55.62,55.64,18200.0,30.2526,30.2961,30.2363,30.2471,18200.0
2010-03-25 10:30:00,55.63,55.69,55.6,55.65,20900.0,30.2417,30.2743,30.2254,30.2526,20900.0
2010-03-25 10:40:00,55.65,55.68,55.62,55.63,47900.0,30.2526,30.2689,30.2363,30.2417,47900.0
2010-03-25 10:50:00,55.64,55.66,55.49,55.66,19400.0,30.2471,30.258,30.1656,30.258,19400.0
2010-03-25 11:00:00,55.66,55.67,55.6,55.66,15000.0,30.258,30.2634,30.2254,30.258,15000.0
2010-03-25 11:10:00,55.65,55.71,55.65,55.7,21200.0,30.2526,30.2852,30.2526,30.2798,21200.0
2010-03-25 11:20:00,55.7,55.76,55.68,55.75,23500.0,30.2798,30.3124,30.2689,30.3069,23500.0
2010-03-25 11:30:00,55.76,55.99,55.76,55.95,17000.0,30.3124,30.4374,30.3124,30.4157,17000.0
2010-03-25 11:40:00,55.94,56.0,55.91,55.99,14200.0,30.4102,30.4428,30.3939,30.4374,14200.0
2010-03-25 11:50:00,56.0,56.0,55.92,55.94,10300.0,30.4428,30.4428,30.3994,30.4102,10300.0
2010-03-25 12:00:00,55.92,55.95,55.87,55.93,15800.0,30.3994,30.4157,30.3722,30.4048,15800.0
2010-03-25 12:10:00,55.93,55.93,55.78,55.82,10700.0,30.4048,30.4048,30.3232,30.345,10700.0
2010-03-25 12:20:00,55.81,55.81,55.68,55.68,11900.0,30.3396,30.3396,30.2689,30.2689,11900.0
2010-03-25 12:30:00,55.68,55.93,55.67,55.93,41200.0,30.2689,30.4048,30.2634,30.4048,41200.0
2010-03-25 12:40:00,55.93,56.0,55.92,55.94,35300.0,30.4048,30.4428,30.3994,30.4102,35300.0
2010-03-25 12:50:00,55.94,56.0,55.9,55.92,14100.0,30.4102,30.4428,30.3885,30.3994,14100.0
2010-03-25 13:00:00,55.9,55.96,55.85,55.94,7500.0,30.3885,30.4211,30.3613,30.4102,7500.0
2010-03-25 13:10:00,55.95,55.95,55.82,55.83,12300.0,30.4157,30.4157,30.345,30.3504,12300.0
2010-03-25 13:20:00,55.83,55.83,55.72,55.79,33400.0,30.3504,30.3504,30.2906,30.3287,33400.0
2010-03-25 13:30:00,55.76,55.9,55.71,55.84,23200.0,30.3124,30.3885,30.2852,30.3559,23200.0
2010-03-25 13:40:00,55.84,55.96,55.78,55.78,22100.0,30.3559,30.4211,30.3232,30.3232,22100.0
2010-03-25 13:50:00,55.81,55.98,55.77,55.98,19000.0,30.3396,30.432,30.3178,30.432,19000.0
2010-03-25 14:00:00,55.93,56.0,55.89,55.96,19500.0,30.4048,30.4428,30.383,30.4211,19500.0
2010-03-25 14:10:00,55.93,55.94,55.82,55.85,31400.0,30.4048,30.4102,30.345,30.3613,31400.0
2010-03-25 14:20:00,55.84,55.84,55.61,55.7,16200.0,30.3559,30.3559,30.2308,30.2798,16200.0
2010-03-25 14:30:00,55.69,55.77,55.64,55.77,13000.0,30.2743,30.3178,30.2471,30.3178,13000.0
2010-03-25 14:40:00,55.76,55.77,55.67,55.67,11600.0,30.3124,30.3178,30.2634,30.2634,11600.0
2010-03-25 14:50:00,55.6,55.67,55.53,55.63,13700.0,30.2254,30.2634,30.1873,30.2417,13700.0
2010-03-25 15:00:00,55.62,55.82,55.62,55.8,46300.0,30.2363,30.345,30.2363,30.3341,46300.0
2010-03-25 15:10:00,55.8,55.81,55.71,55.76,16900.0,30.3341,30.3396,30.2852,30.3124,16900.0
2010-03-25 15:20:00,55.75,55.81,55.72,55.72,24300.0,30.3069,30.3396,30.2906,30.2906,24300.0
2010-03-25 15:30:00,55.73,55.76,55.62,55.63,30500.0,30.2961,30.3124,30.2363,30.2417,30500.0
2010-03-25 15:40:00,55.62,55.68,55.52,55.53,46500.0,30.2363,30.2689,30.1819,30.1873,46500.0
2010-03-25 15:50:00,55.52,55.57,55.41,55.45,58600.0,30.1819,30.2091,30.1221,30.1439,58600.0
2010-03-26 09:30:00,55.45,55.62,55.36,55.36,17900.0,30.1439,30.2363,30.0949,30.0949,17900.0
2010-03-26 09:40:00,55.31,55.31,55.16,55.24,10100.0,30.0677,30.0677,29.9862,30.0297,10100.0
2010-03-26 09:50:00,55.24,55.4,55.17,55.24,16200.0,30.0297,30.1167,29.9916,30.0297,16200.0
2010-03-26 10:00:00,55.25,55.34,55.19,55.26,16000.0,30.0351,30.0841,30.0025,30.0406,16000.0
2010-03-26 10:10:00,55.25,55.3,55.17,55.25,32900.0,30.0351,30.0623,29.9916,30.0351,32900.0
2010-03-26 10:20:00,55.25,55.3,55.2,55.26,38200.0,30.0351,30.0623,30.0079,30.0406,38200.0
2010-03-26 10:30:00,55.27,55.3,55.17,55.2,25500.0,30.046,30.0623,29.9916,30.0079,25500.0
2010-03-26 10:40:00,55.18,55.22,55.08,55.15,14900.0,29.9971,30.0188,29.9427,29.9808,14900.0
2010-03-26 10:50:00,55.18,55.18,54.85,54.89,175900.0,29.9971,29.9971,29.8177,29.8394,175900.0
2010-03-26 11:00:00,54.91,55.16,54.91,55.03,15000.0,29.8503,29.9862,29.8503,29.9155,15000.0
2010-03-26 11:10:00,55.02,55.14,54.99,55.06,14200.0,29.9101,29.9753,29.8938,29.9318,14200.0
2010-03-26 11:20:00,55.05,55.13,55.02,55.13,72000.0,29.9264,29.9699,29.9101,29.9699,72000.0
2010-03-26 11:30:00,55.14,55.25,55.14,55.21,11500.0,29.9753,30.0351,29.9753,30.0134,11500.0
2010-03-26 11:40:00,55.17,55.19,55.07,55.17,8900.0,29.9916,30.0025,29.9373,29.9916,8900.0
2010-03-26 11:50:00,55.18,55.2,55.13,55.13,9100.0,29.9971,30.0079,29.9699,29.9699,9100.0
2010-03-26 12:00:00,55.15,55.15,55.08,55.08,6800.0,29.9808,29.9808,29.9427,29.9427,6800.0
2010-03-26 12:10:00,55.07,55.08,55.02,55.06,5800.0,29.9373,29.9427,29.9101,29.9318,5800.0
2010-03-26 12:20:00,55.05,55.05,54.86,54.92,16300.0,29.9264,29.9264,29.8231,29.8557,16300.0
2010-03-26 12:30:00,54.9,54.9,54.7,54.83,20400.0,29.8449,29.8449,29.7361,29.8068,20400.0
2010-03-26 12:40:00,54.83,54.99,54.76,54.76,12200.0,29.8068,29.8938,29.7688,29.7688,12200.0
2010-03-26 12:50:00,54.77,54.84,54.64,54.64,20200.0,29.7742,29.8122,29.7035,29.7035,20200.0
2010-03-26 13:00:00,54.62,54.62,54.37,54.48,24700.0,29.6926,29.6926,29.5567,29.6165,24700.0
2010-03-26 13:10:00,54.49,54.61,54.38,54.4,9300.0,29.622,29.6872,29.5622,29.573,9300.0
2010-03-26 13:20:00,54.4,54.61,54.37,54.56,27500.0,29.573,29.6872,29.5567,29.66,27500.0
2010-03-26 13:30:00,54.55,54.66,54.51,54.63,16200.0,29.6546,29.7144,29.6328,29.6981,16200.0
2010-03-26 13:40:00,54.62,54.69,54.48,54.5,17500.0,29.6926,29.7307,29.6165,29.6274,17500.0
2010-03-26 13:50:00,54.5,54.5,54.38,54.39,12200.0,29.6274,29.6274,29.5622,29.5676,12200.0
2010-03-26 14:00:00,54.4,54.51,54.29,54.48,16200.0,29.573,29.6328,29.5133,29.6165,16200.0
2010-03-26 14:10:00,54.48,54.68,54.42,54.63,18500.0,29.6165,29.7253,29.5839,29.6981,18500.0
2010-03-26 14:20:00,54.64,54.66,54.54,54.66,13200.0,29.7035,29.7144,29.6492,29.7144,13200.0
2010-03-26 14:30:00,54.63,54.76,54.57,54.74,13600.0,29.6981,29.7688,29.6655,29.7579,13600.0
2010-03-26 14:40:00,54.74,54.76,54.54,54.56,12400.0,29.7579,29.7688,29.6492,29.66,12400.0
2010-03-26 14:50:00,54.56,54.56,54.33,54.36,21200.0,29.66,29.66,29.535,29.5513,21200.0
2010-03-26 15:00:00,54.33,54.42,54.28,54.3,18100.0,29.535,29.5839,29.5078,29.5187,18100.0
2010-03-26 15:10:00,54.3,54.46,54.27,54.35,14300.0,29.5187,29.6057,29.5024,29.5459,14300.0
2010-03-26 15:20:00,54.36,54.48,54.27,54.45,22100.0,29.5513,29.6165,29.5024,29.6002,22100.0
2010-03-26 15:30:00,54.44,54.52,54.35,54.47,27300.0,29.5948,29.6383,29.5459,29.6111,27300.0
2010-03-26 15:40:00,54.46,54.53,54.37,54.49,50400.0,29.6057,29.6437,29.5567,29.622,50400.0
2010-03-26 15:50:00,54.49,54.62,54.46,54.57,76800.0,29.622,29.6926,29.6057,29.6655,76800.0
2010-03-29 09:30:00,54.77,54.81,54.58,54.72,18800.0,29.7742,29.7959,29.6709,29.747,18800.0
2010-03-29 09:40:00,54.72,54.75,54.63,54.71,18700.0,29.747,29.7633,29.6981,29.7416,18700.0
2010-03-29 09:50:00,54.72,54.78,54.65,54.69,19000.0,29.747,29.7796,29.709,29.7307,19000.0
2010-03-29 10:00:00,54.69,54.83,54.66,54.83,19300.0,29.7307,29.8068,29.7144,29.8068,19300.0
2010-03-29 10:10:00,54.81,55.09,54.8,55.06,18100.0,29.7959,29.9481,29.7905,29.9318,18100.0
2010-03-29 10:20:00,55.05,55.08,54.88,54.89,22200.0,29.9264,29.9427,29.834,29.8394,22200.0
2010-03-29 10:30:00,54.91,54.95,54.86,54.89,17600.0,29.8503,29.872,29.8231,29.8394,17600.0
2010-03-29 10:40:00,54.91,54.96,54.9,54.94,8200.0,29.8503,29.8775,29.8449,29.8666,8200.0
2010-03-29 10:50:00,54.94,55.02,54.92,54.98,13500.0,29.8666,29.9101,29.8557,29.8883,13500.0
2010-03-29 11:00:00,54.99,54.99,54.86,54.87,8700.0,29.8938,29.8938,29.8231,29.8286,8700.0
2010-03-29 11:10:00,54.88,54.91,54.85,54.9,10600.0,29.834,29.8503,29.8177,29.8449,10600.0
2010-03-29 11:20:00,54.9,55.15,54.89,55.15,7300.0,29.8449,29.9808,29.8394,29.9808,7300.0
2010-03-29 11:30:00,55.14,55.19,55.02,55.04,13900.0,29.9753,30.0025,29.9101,29.921,13900.0
2010-03-29 11:40:00,55.07,55.08,54.97,54.99,8500.0,29.9373,29.9427,29.8829,29.8938,8500.0
2010-03-29 11:50:00,54.99,54.99,54.85,54.89,19200.0,29.8938,29.8938,29.8177,29.8394,19200.0
2010-03-29 12:00:00,54.89,54.92,54.87,54.87,12400.0,29.8394,29.8557,29.8286,29.8286,12400.0
2010-03-29 12:10:00,54.87,54.95,54.87,54.89,5700.0,29.8286,29.872,29.8286,29.8394,5700.0
2010-03-29 12:20:00,54.88,54.89,54.85,54.86,4300.0,29.834,29.8394,29.8177,29.8231,4300.0
2010-03-29 12:30:00,54.89,54.89,54.74,54.75,4000.0,29.8394,29.8394,29.7579,29.7633,4000.0
2010-03-29 12:40:00,54.75,54.8,54.7,54.78,7200.0,29.7633,29.7905,29.7361,29.7796,7200.0
2010-03-29 12:50:00,54.78,54.8,54.75,54.79,9700.0,29.7796,29.7905,29.7633,29.7851,9700.0
2010-03-29 13:00:00,54.78,54.78,54.74,54.76,8000.0,29.7796,29.7796,29.7579,29.7688,8000.0
2010-03-29 13:10:00,54.76,54.83,54.76,54.83,5600.0,29.7688,29.8068,29.7688,29.8068,5600.0
2010-03-29 13:20:00,54.82,54.83,54.8,54.81,9700.0,29.8014,29.8068,29.7905,29.7959,9700.0
2010-03-29 13:30:00,54.82,54.83,54.8,54.81,15500.0,29.8014,29.8068,29.7905,29.7959,15500.0
2010-03-29 13:40:00,54.81,54.84,54.79,54.79,8200.0,29.7959,29.8122,29.7851,29.7851,8200.0
2010-03-29 13:50:00,54.79,54.81,54.75,54.75,4600.0,29.7851,29.7959,29.7633,29.7633,4600.0
2010-03-29 14:00:00,54.74,54.78,54.74,54.75,12600.0,29.7579,29.7796,29.7579,29.7633,12600.0
2010-03-29 14:10:00,54.74,54.76,54.69,54.7,12800.0,29.7579,29.7688,29.7307,29.7361,12800.0
2010-03-29 14:20:00,54.7,54.76,54.57,54.67,19800.0,29.7361,29.7688,29.6655,29.7198,19800.0
2010-03-29 14:30:00,54.66,54.74,54.62,54.7,19400.0,29.7144,29.7579,29.6926,29.7361,19400.0
2010-03-29 14:40:00,54.71,54.72,54.65,54.66,10800.0,29.7416,29.747,29.709,29.7144,10800.0
2010-03-29 14:50:00,54.66,54.68,54.64,54.67,12800.0,29.7144,29.7253,29.7035,29.7198,12800.0
2010-03-29 15:00:00,54.66,54.71,54.65,54.7,29400.0,29.7144,29.7416,29.709,29.7361,29400.0
2010-03-29 15:10:00,54.71,54.74,54.64,54.74,29800.0,29.7416,29.7579,29.7035,29.7579,29800.0
2010-03-29 15:20:00,54.74,54.87,54.69,54.79,28800.0,29.7579,29.8286,29.7307,29.7851,28800.0
2010-03-29 15:30:00,54.8,54.86,54.78,54.86,18300.0,29.7905,29.8231,29.7796,29.8231,18300.0
2010-03-29 15:40:00,54.85,54.95,54.83,54.91,36400.0,29.8177,29.872,29.8068,29.8503,36400.0
2010-03-29 15:50:00,54.91,54.95,54.88,54.91,51100.0,29.8503,29.872,29.834,29.8503,51100.0
2010-03-30 09:30:00,55.14,55.14,54.87,54.94,24900.0,29.9753,29.9753,29.8286,29.8666,24900.0
2010-03-30 09:40:00,54.91,54.91,54.55,54.73,12800.0,29.8503,29.8503,29.6546,29.7524,12800.0
2010-03-30 09:50:00,54.72,54.9,54.72,54.83,17900.0,29.747,29.8449,29.747,29.8068,17900.0
2010-03-30 10:00:00,54.82,54.87,54.71,54.71,31800.0,29.8014,29.8286,29.7416,29.7416,31800.0
2010-03-30 10:10:00,54.68,54.72,54.5,54.52,55100.0,29.7253,29.747,29.6274,29.6383,55100.0
2010-03-30 10:20:00,54.51,54.64,54.43,54.59,18600.0,29.6328,29.7035,29.5894,29.6763,18600.0
2010-03-30 10:30:00,54.6,54.74,54.6,54.64,16400.0,29.6818,29.7579,29.6818,29.7035,16400.0
2010-03-30 10:40:00,54.63,54.64,54.54,54.55,24400.0,29.6981,29.7035,29.6492,29.6546,24400.0
2010-03-30 10:50:00,54.54,54.54,54.46,54.47,20400.0,29.6492,29.6492,29.6057,29.6111,20400.0
2010-03-30 11:00:00,54.46,54.49,54.38,54.43,21000.0,29.6057,29.622,29.5622,29.5894,21000.0
2010-03-30 11:10:00,54.45,54.48,54.36,54.41,12400.0,29.6002,29.6165,29.5513,29.5785,12400.0
2010-03-30 11:20:00,54.41,54.41,54.3,54.34,14200.0,29.5785,29.5785,29.5187,29.5404,14200.0
2010-03-30 11:30:00,54.33,54.36,54.24,54.28,8300.0,29.535,29.5513,29.4861,29.5078,8300.0
2010-03-30 11:40:00,54.29,54.5,54.29,54.5,7800.0,29.5133,29.6274,29.5133,29.6274,7800.0
2010-03-30 11:50:00,54.51,54.54,54.45,54.46,13300.0,29.6328,29.6492,29.6002,29.6057,13300.0
2010-03-30 12:00:00,54.48,54.6,54.44,54.53,40900.0,29.6165,29.6818,29.5948,29.6437,40900.0
2010-03-30 12:10:00,54.53,54.58,54.51,54.51,29900.0,29.6437,29.6709,29.6328,29.6328,29900.0
2010-03-30 12:20:00,54.52,54.63,54.51,54.63,10800.0,29.6383,29.6981,29.6328,29.6981,10800.0
2010-03-30 12:30:00,54.65,54.67,54.54,54.54,9100.0,29.709,29.7198,29.6492,29.6492,9100.0
2010-03-30 12:40:00,54.54,54.55,54.5,54.5,10600.0,29.6492,29.6546,29.6274,29.6274,10600.0
2010-03-30 12:50:00,54.49,54.55,54.46,54.5,12400.0,29.622,29.6546,29.6057,29.6274,12400.0
2010-03-30 13:00:00,54.5,54.51,54.46,54.49,11300.0,29.6274,29.6328,29.6057,29.622,11300.0
2010-03-30 13:10:00,54.5,54.51,54.42,54.45,12400.0,29.6274,29.6328,29.5839,29.6002,12400.0
2010-03-30 13:20:00,54.45,54.45,54.28,54.35,13800.0,29.6002,29.6002,29.5078,29.5459,13800.0
2010-03-30 13:30:00,54.34,54.36,54.3,54.31,19000.0,29.5404,29.5513,29.5187,29.5241,19000.0
2010-03-30 13:40:00,54.3,54.32,54.2,54.24,15700.0,29.5187,29.5296,29.4643,29.4861,15700.0
2010-03-30 13:50:00,54.25,54.31,54.18,54.23,61700.0,29.4915,29.5241,29.4535,29.4806,61700.0
2010-03-30 14:00:00,54.23,54.31,54.22,54.31,13200.0,29.4806,29.5241,29.4752,29.5241,13200.0
2010-03-30 14:10:00,54.31,54.39,54.26,54.29,10500.0,29.5241,29.5676,29.4969,29.5133,10500.0
2010-03-30 14:20:00,54.29,54.31,54.27,54.29,5000.0,29.5133,29.5241,29.5024,29.5133,5000.0
2010-03-30 14:30:00,54.3,54.39,54.3,54.37,4100.0,29.5187,29.5676,29.5187,29.5567,4100.0
2010-03-30 14:40:00,54.38,54.43,54.35,54.43,8100.0,29.5622,29.5894,29.5459,29.5894,8100.0
2010-03-30 14:50:00,54.42,54.57,54.42,54.46,11200.0,29.5839,29.6655,29.5839,29.6057,11200.0
2010-03-30 15:00:00,54.49,54.55,54.49,54.49,15500.0,29.622,29.6546,29.622,29.622,15500.0
2010-03-30 15:10:00,54.5,54.57,54.5,54.55,11000.0,29.6274,29.6655,29.6274,29.6546,11000.0
2010-03-30 15:20:00,54.55,54.55,54.36,54.5,24100.0,29.6546,29.6546,29.5513,29.6274,24100.0
2010-03-30 15:30:00,54.5,54.58,54.49,54.53,27200.0,29.6274,29.6709,29.622,29.6437,27200.0
2010-03-30 15:40:00,54.53,54.58,54.44,54.55,43000.0,29.6437,29.6709,29.5948,29.6546,43000.0
2010-03-30 15:50:00,54.54,54.56,54.45,54.45,40400.0,29.6492,29.66,29.6002,29.6002,40400.0
2010-03-31 09:30:00,54.3,54.33,53.95,54.03,16500.0,29.5187,29.535,29.3284,29.3719,16500.0
2010-03-31 09:40:00,54.05,54.12,53.83,53.83,10600.0,29.3828,29.4208,29.2632,29.2632,10600.0
2010-03-31 09:50:00,53.89,54.06,53.89,54.03,13100.0,29.2958,29.3882,29.2958,29.3719,13100.0
2010-03-31 10:00:00,54.04,54.12,54.0,54.04,11400.0,29.3773,29.4208,29.3556,29.3773,11400.0
2010-03-31 10:10:00,54.04,54.19,53.96,54.13,14100.0,29.3773,29.4589,29.3339,29.4263,14100.0
2010-03-31 10:20:00,54.13,54.19,54.05,54.12,10600.0,29.4263,29.4589,29.3828,29.4208,10600.0
2010-03-31 10:30:00,54.09,54.14,53.98,54.01,17000.0,29.4045,29.4317,29.3447,29.361,17000.0
2010-03-31 10:40:00,54.0,54.02,53.94,54.01,21100.0,29.3556,29.3665,29.323,29.361,21100.0
2010-03-31 10:50:00,54.01,54.06,53.98,54.02,15500.0,29.361,29.3882,29.3447,29.3665,15500.0
2010-03-31 11:00:00,54.0,54.23,54.0,54.23,19200.0,29.3556,29.4806,29.3556,29.4806,19200.0
2010-03-31 11:10:00,54.24,54.27,54.16,54.16,9100.0,29.4861,29.5024,29.4426,29.4426,9100.0
2010-03-31 11:20:00,54.16,54.34,54.16,54.34,12300.0,29.4426,29.5404,29.4426,29.5404,12300.0
2010-03-31 11:30:00,54.33,54.55,54.33,54.52,21400.0,29.535,29.6546,29.535,29.6383,21400.0
2010-03-31 11:40:00,54.5,54.56,54.41,54.45,17100.0,29.6274,29.66,29.5785,29.6002,17100.0
2010-03-31 11:50:00,54.45,54.5,54.45,54.47,7400.0,29.6002,29.6274,29.6002,29.6111,7400.0
2010-03-31 12:00:00,54.45,54.47,54.37,54.37,8200.0,29.6002,29.6111,29.5567,29.5567,8200.0
2010-03-31 12:10:00,54.37,54.43,54.34,54.36,13400.0,29.5567,29.5894,29.5404,29.5513,13400.0
2010-03-31 12:20:00,54.4,54.46,54.37,54.37,6200.0,29.573,29.6057,29.5567,29.5567,6200.0
2010-03-31 12:30:00,54.37,54.46,54.34,54.46,7300.0,29.5567,29.6057,29.5404,29.6057,7300.0
2010-03-31 12:40:00,54.46,54.47,54.38,54.42,6700.0,29.6057,29.6111,29.5622,29.5839,6700.0
2010-03-31 12:50:00,54.41,54.46,54.39,54.41,10600.0,29.5785,29.6057,29.5676,29.5785,10600.0
2010-03-31 13:00:00,54.43,54.47,54.41,54.42,7600.0,29.5894,29.6111,29.5785,29.5839,7600.0
2010-03-31 13:10:00,54.43,54.47,54.42,54.45,5600.0,29.5894,29.6111,29.5839,29.6002,5600.0
2010-03-31 13:20:00,54.46,54.5,54.45,54.48,16900.0,29.6057,29.6274,29.6002,29.6165,16900.0
2010-03-31 13:30:00,54.49,54.49,54.43,54.44,6500.0,29.622,29.622,29.5894,29.5948,6500.0
2010-03-31 13:40:00,54.42,54.51,54.42,54.5,10700.0,29.5839,29.6328,29.5839,29.6274,10700.0
2010-03-31 13:50:00,54.48,54.49,54.4,54.47,11700.0,29.6165,29.622,29.573,29.6111,11700.0
2010-03-31 14:00:00,54.45,54.5,54.45,54.46,14800.0,29.6002,29.6274,29.6002,29.6057,14800.0
2010-03-31 14:10:00,54.49,54.49,54.4,54.4,7300.0,29.622,29.622,29.573,29.573,7300.0
2010-03-31 14:20:00,54.41,54.49,54.41,54.49,11600.0,29.5785,29.622,29.5785,29.622,11600.0
2010-03-31 14:30:00,54.5,54.5,54.45,54.48,9900.0,29.6274,29.6274,29.6002,29.6165,9900.0
2010-03-31 14:40:00,54.47,54.49,54.44,54.44,15600.0,29.6111,29.622,29.5948,29.5948,15600.0
2010-03-31 14:50:00,54.44,54.44,54.33,54.37,20000.0,29.5948,29.5948,29.535,29.5567,20000.0
2010-03-31 15:00:00,54.38,54.43,54.32,54.36,14800.0,29.5622,29.5894,29.5296,29.5513,14800.0
2010-03-31 15:10:00,54.37,54.44,54.34,54.44,24100.0,29.5567,29.5948,29.5404,29.5948,24100.0
2010-03-31 15:20:00,54.41,54.52,54.38,54.5,37800.0,29.5785,29.6383,29.5622,29.6274,37800.0
2010-03-31 15:30:00,54.5,54.5,54.36,54.41,30200.0,29.6274,29.6274,29.5513,29.5785,30200.0
2010-03-31 15:40:00,54.42,54.46,54.16,54.16,30600.0,29.5839,29.6057,29.4426,29.4426,30600.0
2010-03-31 15:50:00,54.18,54.32,54.15,54.2,68600.0,29.4535,29.5296,29.4371,29.4643,68600.0
2010-04-01 09:30:00,54.44,54.45,54.3,54.4,24000.0,29.5948,29.6002,29.5187,29.573,24000.0
2010-04-01 09:40:00,54.39,54.47,54.39,54.44,23500.0,29.5676,29.6111,29.5676,29.5948,23500.0
2010-04-01 09:50:00,54.43,54.43,54.12,54.16,9100.0,29.5894,29.5894,29.4208,29.4426,9100.0
2010-04-01 10:00:00,54.16,54.31,54.13,54.13,8500.0,29.4426,29.5241,29.4263,29.4263,8500.0
2010-04-01 10:10:00,54.13,54.33,54.13,54.21,7400.0,29.4263,29.535,29.4263,29.4698,7400.0
2010-04-01 10:20:00,54.21,54.3,54.2,54.29,18600.0,29.4698,29.5187,29.4643,29.5133,18600.0
2010-04-01 10:30:00,54.3,54.44,54.3,54.44,7600.0,29.5187,29.5948,29.5187,29.5948,7600.0
2010-04-01 10:40:00,54.44,54.47,54.4,54.44,9700.0,29.5948,29.6111,29.573,29.5948,9700.0
2010-04-01 10:50:00,54.42,54.56,54.42,54.56,36800.0,29.5839,29.66,29.5839,29.66,36800.0
2010-04-01 11:00:00,54.57,54.77,54.56,54.59,29200.0,29.6655,29.7742,29.66,29.6763,29200.0
2010-04-01 11:10:00,54.6,54.6,54.49,54.5,5900.0,29.6818,29.6818,29.622,29.6274,5900.0
2010-04-01 11:20:00,54.5,54.51,54.42,54.49,9400.0,29.6274,29.6328,29.5839,29.622,9400.0
2010-04-01 11:30:00,54.5,54.52,54.47,54.5,9100.0,29.6274,29.6383,29.6111,29.6274,9100.0
2010-04-01 11:40:00,54.5,54.52,54.43,54.46,16500.0,29.6274,29.6383,29.5894,29.6057,16500.0
2010-04-01 11:50:00,54.46,54.47,54.23,54.23,15400.0,29.6057,29.6111,29.4806,29.4806,15400.0
2010-04-01 12:00:00,54.23,54.23,54.16,54.16,5700.0,29.4806,29.4806,29.4426,29.4426,5700.0
2010-04-01 12:10:00,54.16,54.19,54.12,54.13,6400.0,29.4426,29.4589,29.4208,29.4263,6400.0
2010-04-01 12:20:00,54.13,54.17,54.11,54.15,10900.0,29.4263,29.448,29.4154,29.4371,10900.0
2010-04-01 12:30:00,54.13,54.16,54.06,54.13,6700.0,29.4263,29.4426,29.3882,29.4263,6700.0
2010-04-01 12:40:00,54.1,54.2,54.1,54.15,11700.0,29.41,29.4643,29.41,29.4371,11700.0
2010-04-01 12:50:00,54.13,54.15,54.09,54.11,6200.0,29.4263,29.4371,29.4045,29.4154,6200.0
2010-04-01 13:00:00,54.1,54.14,54.06,54.14,5200.0,29.41,29.4317,29.3882,29.4317,5200.0
2010-04-01 13:10:00,54.11,54.17,54.09,54.14,11500.0,29.4154,29.448,29.4045,29.4317,11500.0
2010-04-01 13:20:00,54.13,54.19,54.13,54.13,6200.0,29.4263,29.4589,29.4263,29.4263,6200.0
2010-04-01 13:30:00,54.13,54.15,54.1,54.1,9800.0,29.4263,29.4371,29.41,29.41,9800.0
2010-04-01 13:40:00,54.1,54.11,53.89,54.01,33900.0,29.41,29.4154,29.2958,29.361,33900.0
2010-04-01 13:50:00,53.98,54.01,53.9,53.96,9400.0,29.3447,29.361,29.3012,29.3339,9400.0
2010-04-01 14:00:00,53.94,54.03,53.93,54.03,9300.0,29.323,29.3719,29.3175,29.3719,9300.0
2010-04-01 14:10:00,54.03,54.15,54.02,54.13,32900.0,29.3719,29.4371,29.3665,29.4263,32900.0
2010-04-01 14:20:00,54.1,54.17,54.07,54.1,7900.0,29.41,29.448,29.3937,29.41,7900.0
2010-04-01 14:30:00,54.1,54.13,54.02,54.03,10900.0,29.41,29.4263,29.3665,29.3719,10900.0
2010-04-01 14:40:00,54.03,54.09,53.97,54.06,20500.0,29.3719,29.4045,29.3393,29.3882,20500.0
2010-04-01 14:50:00,54.05,54.07,53.92,54.0,9400.0,29.3828,29.3937,29.3121,29.3556,9400.0
2010-04-01 15:00:00,53.99,54.03,53.92,53.95,12400.0,29.3502,29.3719,29.3121,29.3284,12400.0
2010-04-01 15:10:00,53.95,54.0,53.95,53.96,5500.0,29.3284,29.3556,29.3284,29.3339,5500.0
2010-04-01 15:20:00,53.95,54.05,53.93,53.93,11100.0,29.3284,29.3828,29.3175,29.3175,11100.0
2010-04-01 15:30:00,53.93,54.18,53.93,54.18,18800.0,29.3175,29.4535,29.3175,29.4535,18800.0
2010-04-01 15:40:00,54.18,54.32,54.16,54.3,31200.0,29.4535,29.5296,29.4426,29.5187,31200.0
2010-04-01 15:50:00,54.28,54.42,54.24,54.39,57500.0,29.5078,29.5839,29.4861,29.5676,57500.0
2010-04-05 09:30:00,54.77,54.79,54.43,54.5,12300.0,29.7742,29.7851,29.5894,29.6274,12300.0
2010-04-05 09:40:00,54.44,54.77,54.44,54.76,6200.0,29.5948,29.7742,29.5948,29.7688,6200.0
2010-04-05 09:50:00,54.72,54.8,54.57,54.6,3000.0,29.747,29.7905,29.6655,29.6818,3000.0
2010-04-05 10:00:00,54.65,54.91,54.65,54.91,7000.0,29.709,29.8503,29.709,29.8503,7000.0
2010-04-05 10:10:00,54.92,55.11,54.79,54.79,12100.0,29.8557,29.959,29.7851,29.7851,12100.0
2010-04-05 10:20:00,54.83,55.08,54.83,55.01,10100.0,29.8068,29.9427,29.8068,29.9047,10100.0
2010-04-05 10:30:00,55.02,55.37,55.02,55.34,22400.0,29.9101,30.1004,29.9101,30.0841,22400.0
2010-04-05 10:40:00,55.36,55.54,55.35,55.53,21900.0,30.0949,30.1928,30.0895,30.1873,21900.0
2010-04-05 10:50:00,55.52,55.6,55.51,55.53,10500.0,30.1819,30.2254,30.1765,30.1873,10500.0
2010-04-05 11:00:00,55.5,55.67,55.47,55.62,17000.0,30.171,30.2634,30.1547,30.2363,17000.0
2010-04-05 11:10:00,55.62,55.68,55.59,55.62,9100.0,30.2363,30.2689,30.22,30.2363,9100.0
2010-04-05 11:20:00,55.62,55.8,55.62,55.77,9000.0,30.2363,30.3341,30.2363,30.3178,9000.0
2010-04-05 11:30:00,55.77,55.82,55.67,55.77,11300.0,30.3178,30.345,30.2634,30.3178,11300.0
2010-04-05 11:40:00,55.76,55.87,55.76,55.83,8400.0,30.3124,30.3722,30.3124,30.3504,8400.0
2010-04-05 11:50:00,55.83,56.1,55.82,56.07,13400.0,30.3504,30.4972,30.345,30.4809,13400.0
2010-04-05 12:00:00,56.07,56.07,55.84,55.84,8000.0,30.4809,30.4809,30.3559,30.3559,8000.0
2010-04-05 12:10:00,55.83,55.85,55.75,55.75,8800.0,30.3504,30.3613,30.3069,30.3069,8800.0
2010-04-05 12:20:00,55.74,55.82,55.72,55.81,5400.0,30.3015,30.345,30.2906,30.3396,5400.0
2010-04-05 12:30:00,55.82,55.89,55.82,55.87,5600.0,30.345,30.383,30.345,30.3722,5600.0
2010-04-05 12:40:00,55.87,55.88,55.79,55.79,10700.0,30.3722,30.3776,30.3287,30.3287,10700.0
2010-04-05 12:50:00,55.78,55.81,55.7,55.7,22500.0,30.3232,30.3396,30.2798,30.2798,22500.0
2010-04-05 13:00:00,55.69,55.7,55.57,55.63,7400.0,30.2743,30.2798,30.2091,30.2417,7400.0
2010-04-05 13:10:00,55.62,55.69,55.61,55.69,2600.0,30.2363,30.2743,30.2308,30.2743,2600.0
2010-04-05 13:20:00,55.68,55.69,55.65,55.68,2500.0,30.2689,30.2743,30.2526,30.2689,2500.0
2010-04-05 13:30:00,55.67,55.69,55.59,55.61,4200.0,30.2634,30.2743,30.22,30.2308,4200.0
2010-04-05 13:40:00,55.61,55.65,55.54,55.55,7100.0,30.2308,30.2526,30.1928,30.1982,7100.0
2010-04-05 13:50:00,55.58,55.67,55.57,55.67,9400.0,30.2145,30.2634,30.2091,30.2634,9400.0
2010-04-05 14:00:00,55.66,55.66,55.57,55.63,5800.0,30.258,30.258,30.2091,30.2417,5800.0
2010-04-05 14:10:00,55.61,55.62,55.49,55.51,33800.0,30.2308,30.2363,30.1656,30.1765,33800.0
2010-04-05 14:20:00,55.53,55.54,55.49,55.51,15300.0,30.1873,30.1928,30.1656,30.1765,15300.0
2010-04-05 14:30:00,55.53,55.54,55.49,55.53,33100.0,30.1873,30.1928,30.1656,30.1873,33100.0
2010-04-05 14:40:00,55.53,55.53,55.5,55.51,54600.0,30.1873,30.1873,30.171,30.1765,54600.0
2010-04-05 14:50:00,55.51,55.53,55.45,55.45,43600.0,30.1765,30.1873,30.1439,30.1439,43600.0
2010-04-05 15:00:00,55.46,55.49,55.41,55.47,7400.0,30.1493,30.1656,30.1221,30.1547,7400.0
2010-04-05 15:10:00,55.48,55.5,55.46,55.46,12100.0,30.1602,30.171,30.1493,30.1493,12100.0
2010-04-05 15:20:00,55.46,55.49,55.39,55.42,17200.0,30.1493,30.1656,30.1112,30.1275,17200.0
2010-04-05 15:30:00,55.4,55.47,55.35,55.43,15200.0,30.1167,30.1547,30.0895,30.133,15200.0
2010-04-05 15:40:00,55.44,55.59,55.44,55.53,93200.0,30.1384,30.22,30.1384,30.1873,93200.0
2010-04-05 15:50:00,55.53,55.72,55.44,55.68,52900.0,30.1873,30.2906,30.1384,30.2689,52900.0
2010-04-06 09:30:00,55.43,55.43,55.02,55.27,22200.0,30.133,30.133,29.9101,30.046,22200.0
2010-04-06 09:40:00,55.25,55.41,55.15,55.41,14600.0,30.0351,30.1221,29.9808,30.1221,14600.0
2010-04-06 09:50:00,55.4,55.56,55.39,55.55,7300.0,30.1167,30.2037,30.1112,30.1982,7300.0
2010-04-06 10:00:00,55.56,55.95,55.55,55.91,18000.0,30.2037,30.4157,30.1982,30.3939,18000.0
2010-04-06 10:10:00,55.9,56.02,55.75,55.99,12100.0,30.3885,30.4537,30.3069,30.4374,12100.0
2010-04-06 10:20:00,55.99,56.05,55.93,56.04,31300.0,30.4374,30.47,30.4048,30.4646,31300.0
2010-04-06 10:30:00,56.05,56.15,56.01,56.09,30700.0,30.47,30.5244,30.4483,30.4918,30700.0
2010-04-06 10:40:00,56.1,56.23,56.02,56.15,26500.0,30.4972,30.5679,30.4537,30.5244,26500.0
2010-04-06 10:50:00,56.16,56.21,56.12,56.18,17700.0,30.5298,30.557,30.5081,30.5407,17700.0
2010-04-06 11:00:00,56.18,56.27,56.18,56.23,10500.0,30.5407,30.5896,30.5407,30.5679,10500.0
2010-04-06 11:10:00,56.24,56.32,56.2,56.21,19000.0,30.5733,30.6168,30.5516,30.557,19000.0
2010-04-06 11:20:00,56.22,56.46,56.2,56.44,23500.0,30.5624,30.6929,30.5516,30.682,23500.0
2010-04-06 11:30:00,56.44,56.55,56.34,56.34,23200.0,30.682,30.7418,30.6277,30.6277,23200.0
2010-04-06 11:40:00,56.35,56.38,56.24,56.31,17400.0,30.6331,30.6494,30.5733,30.6114,17400.0
2010-04-06 11:50:00,56.28,56.28,56.09,56.15,16000.0,30.5951,30.5951,30.4918,30.5244,16000.0
2010-04-06 12:00:00,56.13,56.19,56.12,56.14,14400.0,30.5135,30.5461,30.5081,30.519,14400.0
2010-04-06 12:10:00,56.14,56.3,56.14,56.25,10900.0,30.519,30.6059,30.519,30.5787,10900.0
2010-04-06 12:20:00,56.27,56.44,56.26,56.31,28300.0,30.5896,30.682,30.5842,30.6114,28300.0
2010-04-06 12:30:00,56.33,56.33,56.23,56.25,20200.0,30.6222,30.6222,30.5679,30.5787,20200.0
2010-04-06 12:40:00,56.24,56.29,56.22,56.25,8500.0,30.5733,30.6005,30.5624,30.5787,8500.0
2010-04-06 12:50:00,56.24,56.3,56.17,56.3,14200.0,30.5733,30.6059,30.5353,30.6059,14200.0
2010-04-06 13:00:00,56.3,56.43,56.29,56.42,16100.0,30.6059,30.6766,30.6005,30.6712,16100.0
2010-04-06 13:10:00,56.42,56.48,56.25,56.26,11600.0,30.6712,30.7038,30.5787,30.5842,11600.0
2010-04-06 13:20:00,56.23,56.24,56.17,56.19,8300.0,30.5679,30.5733,30.5353,30.5461,8300.0
2010-04-06 13:30:00,56.19,56.2,56.05,56.11,20100.0,30.5461,30.5516,30.47,30.5026,20100.0
2010-04-06 13:40:00,56.09,56.1,56.0,56.0,8300.0,30.4918,30.4972,30.4428,30.4428,8300.0
2010-04-06 13:50:00,56.0,56.11,55.96,56.04,14200.0,30.4428,30.5026,30.4211,30.4646,14200.0
2010-04-06 14:00:00,56.04,56.15,56.03,56.09,11000.0,30.4646,30.5244,30.4592,30.4918,11000.0
2010-04-06 14:10:00,56.08,56.17,56.07,56.17,8500.0,30.4863,30.5353,30.4809,30.5353,8500.0
2010-04-06 14:20:00,56.17,56.19,56.03,56.1,12800.0,30.5353,30.5461,30.4592,30.4972,12800.0
2010-04-06 14:30:00,56.1,56.24,56.1,56.24,7200.0,30.4972,30.5733,30.4972,30.5733,7200.0
2010-04-06 14:40:00,56.22,56.25,56.12,56.13,10600.0,30.5624,30.5787,30.5081,30.5135,10600.0
2010-04-06 14:50:00,56.12,56.15,56.0,56.01,15500.0,30.5081,30.5244,30.4428,30.4483,15500.0
2010-04-06 15:00:00,56.03,56.1,56.0,56.04,12800.0,30.4592,30.4972,30.4428,30.4646,12800.0
2010-04-06 15:10:00,56.04,56.08,55.97,56.06,11700.0,30.4646,30.4863,30.4265,30.4755,11700.0
2010-04-06 15:20:00,56.06,56.1,55.96,55.97,20800.0,30.4755,30.4972,30.4211,30.4265,20800.0
2010-04-06 15:30:00,55.97,56.1,55.96,56.05,27400.0,30.4265,30.4972,30.4211,30.47,27400.0
2010-04-06 15:40:00,56.05,56.23,56.05,56.23,35400.0,30.47,30.5679,30.47,30.5679,35400.0
2010-04-06 15:50:00,56.22,56.32,56.11,56.23,71100.0,30.5624,30.6168,30.5026,30.5679,71100.0
2010-04-07 09:30:00,56.15,56.32,56.01,56.17,30100.0,30.5244,30.6168,30.4483,30.5353,30100.0
2010-04-07 09:40:00,56.21,56.3,56.16,56.22,29600.0,30.557,30.6059,30.5298,30.5624,29600.0
2010-04-07 09:50:00,56.22,56.26,56.05,56.05,15300.0,30.5624,30.5842,30.47,30.47,15300.0
2010-04-07 10:00:00,56.02,56.07,55.89,56.03,8800.0,30.4537,30.4809,30.383,30.4592,8800.0
2010-04-07 10:10:00,56.01,56.1,55.99,56.05,12100.0,30.4483,30.4972,30.4374,30.47,12100.0
2010-04-07 10:20:00,56.05,56.07,55.94,55.99,14800.0,30.47,30.4809,30.4102,30.4374,14800.0
2010-04-07 10:30:00,55.98,56.0,55.88,55.88,12700.0,30.432,30.4428,30.3776,30.3776,12700.0
2010-04-07 10:40:00,55.86,55.88,55.68,55.72,11500.0,30.3667,30.3776,30.2689,30.2906,11500.0
2010-04-07 10:50:00,55.72,55.89,55.72,55.81,57500.0,30.2906,30.383,30.2906,30.3396,57500.0
2010-04-07 11:00:00,55.8,55.8,55.63,55.77,19600.0,30.3341,30.3341,30.2417,30.3178,19600.0
2010-04-07 11:10:00,55.79,55.99,55.79,55.97,11400.0,30.3287,30.4374,30.3287,30.4265,11400.0
2010-04-07 11:20:00,55.96,55.96,55.92,55.92,5100.0,30.4211,30.4211,30.3994,30.3994,5100.0
2010-04-07 11:30:00,55.92,55.92,55.85,55.85,8700.0,30.3994,30.3994,30.3613,30.3613,8700.0
2010-04-07 11:40:00,55.83,55.9,55.83,55.87,6200.0,30.3504,30.3885,30.3504,30.3722,6200.0
2010-04-07 11:50:00,55.85,55.96,55.85,55.87,7500.0,30.3613,30.4211,30.3613,30.3722,7500.0
2010-04-07 12:00:00,55.89,55.98,55.88,55.92,5800.0,30.383,30.432,30.3776,30.3994,5800.0
2010-04-07 12:10:00,55.92,55.96,55.84,55.87,10700.0,30.3994,30.4211,30.3559,30.3722,10700.0
2010-04-07 12:20:00,55.87,55.9,55.83,55.88,9100.0,30.3722,30.3885,30.3504,30.3776,9100.0
2010-04-07 12:30:00,55.87,55.9,55.85,55.9,7400.0,30.3722,30.3885,30.3613,30.3885,7400.0
2010-04-07 12:40:00,55.89,55.95,55.87,55.92,8100.0,30.383,30.4157,30.3722,30.3994,8100.0
2010-04-07 12:50:00,55.92,55.97,55.92,55.97,11800.0,30.3994,30.4265,30.3994,30.4265,11800.0
2010-04-07 13:00:00,56.03,56.12,55.99,56.01,15200.0,30.4592,30.5081,30.4374,30.4483,15200.0
2010-04-07 13:10:00,55.98,56.0,55.74,55.74,59700.0,30.432,30.4428,30.3015,30.3015,59700.0
2010-04-07 13:20:00,55.76,55.8,55.6,55.8,54600.0,30.3124,30.3341,30.2254,30.3341,54600.0
2010-04-07 13:30:00,55.85,55.87,55.81,55.81,7100.0,30.3613,30.3722,30.3396,30.3396,7100.0
2010-04-07 13:40:00,55.81,55.83,55.67,55.74,13500.0,30.3396,30.3504,30.2634,30.3015,13500.0
2010-04-07 13:50:00,55.73,55.78,55.72,55.74,8200.0,30.2961,30.3232,30.2906,30.3015,8200.0
2010-04-07 14:00:00,55.75,55.75,55.66,55.67,8800.0,30.3069,30.3069,30.258,30.2634,8800.0
2010-04-07 14:10:00,55.67,55.67,55.53,55.61,12300.0,30.2634,30.2634,30.1873,30.2308,12300.0
2010-04-07 14:20:00,55.63,55.65,55.5,55.55,11000.0,30.2417,30.2526,30.171,30.1982,11000.0
2010-04-07 14:30:00,55.53,55.54,55.42,55.49,14700.0,30.1873,30.1928,30.1275,30.1656,14700.0
2010-04-07 14:40:00,55.46,55.55,55.41,55.51,10800.0,30.1493,30.1982,30.1221,30.1765,10800.0
2010-04-07 14:50:00,55.47,55.5,55.38,55.43,10600.0,30.1547,30.171,30.1058,30.133,10600.0
2010-04-07 15:00:00,55.41,55.45,55.24,55.24,23900.0,30.1221,30.1439,30.0297,30.0297,23900.0
2010-04-07 15:10:00,55.25,55.25,55.12,55.23,18800.0,30.0351,30.0351,29.9645,30.0243,18800.0
2010-04-07 15:20:00,55.24,55.25,55.16,55.18,15800.0,30.0297,30.0351,29.9862,29.9971,15800.0
2010-04-07 15:30:00,55.14,55.24,55.05,55.17,24500.0,29.9753,30.0297,29.9264,29.9916,24500.0
2010-04-07 15:40:00,55.16,55.27,55.02,55.23,146300.0,29.9862,30.046,29.9101,30.0243,146300.0
2010-04-07 15:50:00,55.23,55.27,55.13,55.22,69600.0,30.0243,30.046,29.9699,30.0188,69600.0
2010-04-08 09:30:00,55.18,55.27,54.88,55.17,16900.0,29.9971,30.046,29.834,29.9916,16900.0
2010-04-08 09:40:00,55.15,55.27,55.04,55.04,8300.0,29.9808,30.046,29.921,29.921,8300.0
2010-04-08 09:50:00,55.03,55.24,55.03,55.18,9800.0,29.9155,30.0297,29.9155,29.9971,9800.0
2010-04-08 10:00:00,55.19,55.2,55.05,55.05,10900.0,30.0025,30.0079,29.9264,29.9264,10900.0
2010-04-08 10:10:00,55.05,55.21,55.03,55.21,5300.0,29.9264,30.0134,29.9155,30.0134,5300.0
2010-04-08 10:20:00,55.19,55.27,55.12,55.27,132300.0,30.0025,30.046,29.9645,30.046,132300.0
2010-04-08 10:30:00,55.23,55.41,55.21,55.24,69100.0,30.0243,30.1221,30.0134,30.0297,69100.0
2010-04-08 10:40:00,55.23,55.3,55.23,55.28,25200.0,30.0243,30.0623,30.0243,30.0514,25200.0
2010-04-08 10:50:00,55.27,55.36,55.27,55.29,16100.0,30.046,30.0949,30.046,30.0569,16100.0
2010-04-08 11:00:00,55.3,55.38,55.27,55.33,8400.0,30.0623,30.1058,30.046,30.0786,8400.0
2010-04-08 11:10:00,55.29,55.29,55.26,55.28,1800.0,30.0569,30.0569,30.0406,30.0514,1800.0
2010-04-08 11:20:00,55.28,55.37,55.28,55.31,9700.0,30.0514,30.1004,30.0514,30.0677,9700.0
2010-04-08 11:30:00,55.31,55.35,55.29,55.29,2300.0,30.0677,30.0895,30.0569,30.0569,2300.0
2010-04-08 11:40:00,55.36,55.46,55.35,55.42,35100.0,30.0949,30.1493,30.0895,30.1275,35100.0
2010-04-08 11:50:00,55.42,55.52,55.38,55.42,26500.0,30.1275,30.1819,30.1058,30.1275,26500.0
2010-04-08 12:00:00,55.42,55.52,55.4,55.49,16700.0,30.1275,30.1819,30.1167,30.1656,16700.0
2010-04-08 12:10:00,55.49,55.5,55.46,55.5,6200.0,30.1656,30.171,30.1493,30.171,6200.0
2010-04-08 12:20:00,55.5,55.5,55.4,55.45,15400.0,30.171,30.171,30.1167,30.1439,15400.0
2010-04-08 12:30:00,55.46,55.48,55.39,55.4,7600.0,30.1493,30.1602,30.1112,30.1167,7600.0
2010-04-08 12:40:00,55.42,55.45,55.39,55.45,48500.0,30.1275,30.1439,30.1112,30.1439,48500.0
2010-04-08 12:50:00,55.44,55.44,55.34,55.37,3400.0,30.1384,30.1384,30.0841,30.1004,3400.0
2010-04-08 13:00:00,55.4,55.4,55.34,55.35,156900.0,30.1167,30.1167,30.0841,30.0895,156900.0
2010-04-08 13:10:00,55.36,55.36,55.32,55.32,2000.0,30.0949,30.0949,30.0732,30.0732,2000.0
2010-04-08 13:20:00,55.32,55.39,55.32,55.39,7500.0,30.0732,30.1112,30.0732,30.1112,7500.0
2010-04-08 13:30:00,55.39,55.42,55.39,55.39,10500.0,30.1112,30.1275,30.1112,30.1112,10500.0
2010-04-08 13:40:00,55.4,55.41,55.31,55.32,9200.0,30.1167,30.1221,30.0677,30.0732,9200.0
2010-04-08 13:50:00,55.32,55.35,55.26,55.32,34800.0,30.0732,30.0895,30.0406,30.0732,34800.0
2010-04-08 14:00:00,55.35,55.45,55.35,55.35,11500.0,30.0895,30.1439,30.0895,30.0895,11500.0
2010-04-08 14:10:00,55.34,55.35,55.21,55.23,10400.0,30.0841,30.0895,30.0134,30.0243,10400.0
2010-04-08 14:20:00,55.26,55.4,55.23,55.4,5600.0,30.0406,30.1167,30.0243,30.1167,5600.0
2010-04-08 14:30:00,55.39,55.39,55.31,55.36,4900.0,30.1112,30.1112,30.0677,30.0949,4900.0
2010-04-08 14:40:00,55.35,55.5,55.35,55.48,41100.0,30.0895,30.171,30.0895,30.1602,41100.0
2010-04-08 14:50:00,55.48,55.48,55.3,55.32,17700.0,30.1602,30.1602,30.0623,30.0732,17700.0
2010-04-08 15:00:00,55.31,55.36,55.26,55.29,15600.0,30.0677,30.0949,30.0406,30.0569,15600.0
2010-04-08 15:10:00,55.28,55.31,55.25,55.3,6800.0,30.0514,30.0677,30.0351,30.0623,6800.0
2010-04-08 15:20:00,55.3,55.35,55.22,55.29,28400.0,30.0623,30.0895,30.0188,30.0569,28400.0
2010-04-08 15:30:00,55.28,55.33,55.25,55.26,16800.0,30.0514,30.0786,30.0351,30.0406,16800.0
2010-04-08 15:40:00,55.25,55.46,55.17,55.39,45500.0,30.0351,30.1493,29.9916,30.1112,45500.0
2010-04-08 15:50:00,55.42,55.44,55.34,55.4,44600.0,30.1275,30.1384,30.0841,30.1167,44600.0
2010-04-09 09:30:00,55.6,55.7,55.5,55.66,7800.0,30.2254,30.2798,30.171,30.258,7800.0
2010-04-09 09:40:00,55.59,55.61,55.17,55.17,5400.0,30.22,30.2308,29.9916,29.9916,5400.0
2010-04-09 09:50:00,55.16,55.47,55.14,55.47,6000.0,29.9862,30.1547,29.9753,30.1547,6000.0
2010-04-09 10:00:00,55.48,55.52,55.4,55.4,9700.0,30.1602,30.1819,30.1167,30.1167,9700.0
2010-04-09 10:10:00,55.41,55.57,55.41,55.56,12500.0,30.1221,30.2091,30.1221,30.2037,12500.0
2010-04-09 10:20:00,55.57,55.6,55.37,55.43,8800.0,30.2091,30.2254,30.1004,30.133,8800.0
2010-04-09 10:30:00,55.47,55.64,55.47,55.49,10500.0,30.1547,30.2471,30.1547,30.1656,10500.0
2010-04-09 10:40:00,55.53,56.04,55.53,56.04,17800.0,30.1873,30.4646,30.1873,30.4646,17800.0
2010-04-09 10:50:00,56.06,56.11,55.83,55.87,9700.0,30.4755,30.5026,30.3504,30.3722,9700.0
2010-04-09 11:00:00,55.84,55.98,55.82,55.97,7500.0,30.3559,30.432,30.345,30.4265,7500.0
2010-04-09 11:10:00,56.0,56.0,55.94,55.94,2000.0,30.4428,30.4428,30.4102,30.4102,2000.0
2010-04-09 11:20:00,55.93,56.03,55.93,56.03,2200.0,30.4048,30.4592,30.4048,30.4592,2200.0
2010-04-09 11:30:00,56.04,56.08,55.99,56.08,4400.0,30.4646,30.4863,30.4374,30.4863,4400.0
2010-04-09 11:40:00,56.1,56.12,55.98,56.03,22400.0,30.4972,30.5081,30.432,30.4592,22400.0
2010-04-09 11:50:00,56.06,56.17,56.06,56.15,5500.0,30.4755,30.5353,30.4755,30.5244,5500.0
2010-04-09 12:00:00,56.16,56.19,56.13,56.14,4100.0,30.5298,30.5461,30.5135,30.519,4100.0
2010-04-09 12:10:00,56.13,56.18,56.09,56.17,5400.0,30.5135,30.5407,30.4918,30.5353,5400.0
2010-04-09 12:20:00,56.16,56.24,56.13,56.24,6700.0,30.5298,30.5733,30.5135,30.5733,6700.0
2010-04-09 12:30:00,56.25,56.38,56.23,56.29,11100.0,30.5787,30.6494,30.5679,30.6005,11100.0
2010-04-09 12:40:00,56.3,56.32,56.26,56.26,5500.0,30.6059,30.6168,30.5842,30.5842,5500.0
2010-04-09 12:50:00,56.28,56.28,56.22,56.24,5600.0,30.5951,30.5951,30.5624,30.5733,5600.0
2010-04-09 13:00:00,56.25,56.25,56.1,56.12,9900.0,30.5787,30.5787,30.4972,30.5081,9900.0
2010-04-09 13:10:00,56.13,56.22,56.08,56.18,7600.0,30.5135,30.5624,30.4863,30.5407,7600.0
2010-04-09 13:20:00,56.2,56.2,56.13,56.15,6800.0,30.5516,30.5516,30.5135,30.5244,6800.0
2010-04-09 13:30:00,56.15,56.23,56.14,56.2,6100.0,30.5244,30.5679,30.519,30.5516,6100.0
2010-04-09 13:40:00,56.2,56.26,56.19,56.21,7500.0,30.5516,30.5842,30.5461,30.557,7500.0
2010-04-09 13:50:00,56.19,56.25,56.12,56.13,19500.0,30.5461,30.5787,30.5081,30.5135,19500.0
2010-04-09 14:00:00,56.13,56.29,56.06,56.28,30300.0,30.5135,30.6005,30.4755,30.5951,30300.0
2010-04-09 14:10:00,56.29,56.36,56.2,56.32,14100.0,30.6005,30.6385,30.5516,30.6168,14100.0
2010-04-09 14:20:00,56.28,56.33,56.27,56.29,9200.0,30.5951,30.6222,30.5896,30.6005,9200.0
2010-04-09 14:30:00,56.28,56.3,56.22,56.22,10400.0,30.5951,30.6059,30.5624,30.5624,10400.0
2010-04-09 14:40:00,56.23,56.36,56.22,56.36,13000.0,30.5679,30.6385,30.5624,30.6385,13000.0
2010-04-09 14:50:00,56.35,56.35,56.29,56.35,9800.0,30.6331,30.6331,30.6005,30.6331,9800.0
2010-04-09 15:00:00,56.35,56.35,56.29,56.31,9500.0,30.6331,30.6331,30.6005,30.6114,9500.0
2010-04-09 15:10:00,56.3,56.3,56.23,56.24,12500.0,30.6059,30.6059,30.5679,30.5733,12500.0
2010-04-09 15:20:00,56.23,56.39,56.17,56.39,21800.0,30.5679,30.6549,30.5353,30.6549,21800.0
2010-04-09 15:30:00,56.38,56.44,56.31,56.43,22200.0,30.6494,30.682,30.6114,30.6766,22200.0
2010-04-09 15:40:00,56.44,56.64,56.35,56.59,54400.0,30.682,30.7908,30.6331,30.7636,54400.0
2010-04-09 15:50:00,56.59,56.68,56.47,56.51,129500.0,30.7636,30.8125,30.6983,30.7201,129500.0
2010-04-12 09:30:00,56.75,56.93,56.52,56.61,19900.0,30.8506,30.9484,30.7255,30.7745,19900.0
2010-04-12 09:40:00,56.59,56.75,56.59,56.73,7700.0,30.7636,30.8506,30.7636,30.8397,7700.0
2010-04-12 09:50:00,56.74,56.74,56.49,56.54,8200.0,30.8451,30.8451,30.7092,30.7364,8200.0
2010-04-12 10:00:00,56.56,56.7,56.53,56.61,6600.0,30.7473,30.8234,30.731,30.7745,6600.0
2010-04-12 10:10:00,56.62,56.68,56.52,56.54,19900.0,30.7799,30.8125,30.7255,30.7364,19900.0
2010-04-12 10:20:00,56.54,56.56,56.41,56.49,9000.0,30.7364,30.7473,30.6657,30.7092,9000.0
2010-04-12 10:30:00,56.52,56.58,56.49,56.58,13300.0,30.7255,30.7581,30.7092,30.7581,13300.0
2010-04-12 10:40:00,56.58,56.65,56.51,56.65,25100.0,30.7581,30.7962,30.7201,30.7962,25100.0
2010-04-12 10:50:00,56.65,56.67,56.6,56.67,16000.0,30.7962,30.8071,30.769,30.8071,16000.0
2010-04-12 11:00:00,56.68,56.8,56.67,56.78,28400.0,30.8125,30.8777,30.8071,30.8669,28400.0
2010-04-12 11:10:00,56.78,56.86,56.72,56.74,25100.0,30.8669,30.9104,30.8343,30.8451,25100.0
2010-04-12 11:20:00,56.73,56.73,56.65,56.7,8900.0,30.8397,30.8397,30.7962,30.8234,8900.0
2010-04-12 11:30:00,56.69,56.76,56.69,56.74,3100.0,30.8179,30.856,30.8179,30.8451,3100.0
2010-04-12 11:40:00,56.75,56.76,56.58,56.58,24100.0,30.8506,30.856,30.7581,30.7581,24100.0
2010-04-12 11:50:00,56.58,56.58,56.45,56.47,9500.0,30.7581,30.7581,30.6875,30.6983,9500.0
2010-04-12 12:00:00,56.47,56.51,56.43,56.47,13900.0,30.6983,30.7201,30.6766,30.6983,13900.0
2010-04-12 12:10:00,56.48,56.51,56.45,56.47,12000.0,30.7038,30.7201,30.6875,30.6983,12000.0
2010-04-12 12:20:00,56.47,56.47,56.38,56.43,10900.0,30.6983,30.6983,30.6494,30.6766,10900.0
2010-04-12 12:30:00,56.42,56.49,56.39,56.43,19800.0,30.6712,30.7092,30.6549,30.6766,19800.0
2010-04-12 12:40:00,56.4,56.46,56.39,56.4,4200.0,30.6603,30.6929,30.6549,30.6603,4200.0
2010-04-12 12:50:00,56.41,56.47,56.37,56.45,17200.0,30.6657,30.6983,30.644,30.6875,17200.0
2010-04-12 13:00:00,56.47,56.6,56.46,56.56,15600.0,30.6983,30.769,30.6929,30.7473,15600.0
2010-04-12 13:10:00,56.55,56.63,56.5,56.6,29900.0,30.7418,30.7853,30.7147,30.769,29900.0
2010-04-12 13:20:00,56.61,56.68,56.59,56.59,17900.0,30.7745,30.8125,30.7636,30.7636,17900.0
2010-04-12 13:30:00,56.6,56.67,56.59,56.61,4400.0,30.769,30.8071,30.7636,30.7745,4400.0
2010-04-12 13:40:00,56.61,56.62,56.55,56.59,10900.0,30.7745,30.7799,30.7418,30.7636,10900.0
2010-04-12 13:50:00,56.55,56.57,56.47,56.52,12700.0,30.7418,30.7527,30.6983,30.7255,12700.0
2010-04-12 14:00:00,56.52,56.53,56.44,56.45,8200.0,30.7255,30.731,30.682,30.6875,8200.0
2010-04-12 14:10:00,56.45,56.51,56.45,56.47,6300.0,30.6875,30.7201,30.6875,30.6983,6300.0
2010-04-12 14:20:00,56.47,56.5,56.45,56.46,16700.0,30.6983,30.7147,30.6875,30.6929,16700.0
2010-04-12 14:30:00,56.46,56.51,56.4,56.51,14800.0,30.6929,30.7201,30.6603,30.7201,14800.0
2010-04-12 14:40:00,56.5,56.54,56.47,56.48,85000.0,30.7147,30.7364,30.6983,30.7038,85000.0
2010-04-12 14:50:00,56.49,56.76,56.49,56.74,51300.0,30.7092,30.856,30.7092,30.8451,51300.0
2010-04-12 15:00:00,56.68,56.68,56.55,56.56,12000.0,30.8125,30.8125,30.7418,30.7473,12000.0
2010-04-12 15:10:00,56.54,56.54,56.48,56.53,12100.0,30.7364,30.7364,30.7038,30.731,12100.0
2010-04-12 15:20:00,56.52,56.52,56.41,56.43,17600.0,30.7255,30.7255,30.6657,30.6766,17600.0
2010-04-12 15:30:00,56.44,56.48,56.39,56.45,23100.0,30.682,30.7038,30.6549,30.6875,23100.0
2010-04-12 15:40:00,56.44,56.44,56.3,56.38,23300.0,30.682,30.682,30.6059,30.6494,23300.0
2010-04-12 15:50:00,56.38,56.42,56.31,56.33,49500.0,30.6494,30.6712,30.6114,30.6222,49500.0
2010-04-13 09:30:00,56.42,56.57,56.03,56.57,8000.0,30.6712,30.7527,30.4592,30.7527,8000.0
2010-04-13 09:40:00,56.54,56.68,56.5,56.56,3900.0,30.7364,30.8125,30.7147,30.7473,3900.0
2010-04-13 09:50:00,56.54,56.75,56.34,56.74,7400.0,30.7364,30.8506,30.6277,30.8451,7400.0
2010-04-13 10:00:00,56.73,56.91,56.59,56.6,33300.0,30.8397,30.9375,30.7636,30.769,33300.0
2010-04-13 10:10:00,56.6,56.65,56.42,56.49,8600.0,30.769,30.7962,30.6712,30.7092,8600.0
2010-04-13 10:20:00,56.5,56.5,56.36,56.46,4700.0,30.7147,30.7147,30.6385,30.6929,4700.0
2010-04-13 10:30:00,56.48,56.64,56.46,56.61,11800.0,30.7038,30.7908,30.6929,30.7745,11800.0
2010-04-13 10:40:00,56.63,56.82,56.61,56.8,16400.0,30.7853,30.8886,30.7745,30.8777,16400.0
2010-04-13 10:50:00,56.8,56.94,56.75,56.9,14800.0,30.8777,30.9538,30.8506,30.9321,14800.0
2010-04-13 11:00:00,56.89,56.89,56.79,56.86,4200.0,30.9267,30.9267,30.8723,30.9104,4200.0
2010-04-13 11:10:00,56.87,57.22,56.87,57.18,47100.0,30.9158,31.1061,30.9158,31.0843,47100.0
2010-04-13 11:20:00,57.16,57.28,57.14,57.22,5700.0,31.0734,31.1387,31.0626,31.1061,5700.0
2010-04-13 11:30:00,57.19,57.4,57.17,57.27,11600.0,31.0898,31.2039,31.0789,31.1332,11600.0
2010-04-13 11:40:00,57.27,57.27,57.1,57.21,8200.0,31.1332,31.1332,31.0408,31.1006,8200.0
2010-04-13 11:50:00,57.23,57.34,57.12,57.34,19500.0,31.1115,31.1713,31.0517,31.1713,19500.0
2010-04-13 12:00:00,57.32,57.36,57.28,57.31,7300.0,31.1604,31.1822,31.1387,31.155,7300.0
2010-04-13 12:10:00,57.32,57.43,57.31,57.43,20100.0,31.1604,31.2202,31.155,31.2202,20100.0
2010-04-13 12:20:00,57.47,57.64,57.45,57.59,34900.0,31.242,31.3344,31.2311,31.3072,34900.0
2010-04-13 12:30:00,57.61,57.61,57.4,57.41,7400.0,31.3181,31.3181,31.2039,31.2094,7400.0
2010-04-13 12:40:00,57.41,57.52,57.4,57.41,11100.0,31.2094,31.2692,31.2039,31.2094,11100.0
2010-04-13 12:50:00,57.42,57.47,57.4,57.4,7700.0,31.2148,31.242,31.2039,31.2039,7700.0
2010-04-13 13:00:00,57.41,57.51,57.37,57.49,8400.0,31.2094,31.2637,31.1876,31.2528,8400.0
2010-04-13 13:10:00,57.49,57.55,57.45,57.5,13400.0,31.2528,31.2855,31.2311,31.2583,13400.0
2010-04-13 13:20:00,57.5,57.59,57.5,57.52,10800.0,31.2583,31.3072,31.2583,31.2692,10800.0
2010-04-13 13:30:00,57.52,57.59,57.49,57.59,9000.0,31.2692,31.3072,31.2528,31.3072,9000.0
2010-04-13 13:40:00,57.59,57.79,57.58,57.72,27500.0,31.3072,31.4159,31.3018,31.3779,27500.0
2010-04-13 13:50:00,57.73,57.83,57.73,57.81,9600.0,31.3833,31.4377,31.3833,31.4268,9600.0
2010-04-13 14:00:00,57.81,57.81,57.6,57.6,15900.0,31.4268,31.4268,31.3126,31.3126,15900.0
2010-04-13 14:10:00,57.6,57.75,57.58,57.71,23200.0,31.3126,31.3942,31.3018,31.3724,23200.0
2010-04-13 14:20:00,57.71,57.72,57.68,57.68,7700.0,31.3724,31.3779,31.3561,31.3561,7700.0
2010-04-13 14:30:00,57.68,57.7,57.62,57.69,8600.0,31.3561,31.367,31.3235,31.3616,8600.0
2010-04-13 14:40:00,57.69,57.71,57.65,57.67,11800.0,31.3616,31.3724,31.3398,31.3507,11800.0
2010-04-13 14:50:00,57.7,57.78,57.66,57.69,16600.0,31.367,31.4105,31.3453,31.3616,16600.0
2010-04-13 15:00:00,57.67,57.72,57.64,57.71,14900.0,31.3507,31.3779,31.3344,31.3724,14900.0
2010-04-13 15:10:00,57.71,57.92,57.7,57.9,13700.0,31.3724,31.4866,31.367,31.4757,13700.0
2010-04-13 15:20:00,57.9,58.02,57.83,57.97,28300.0,31.4757,31.541,31.4377,31.5138,28300.0
2010-04-13 15:30:00,57.97,58.0,57.88,57.9,33100.0,31.5138,31.5301,31.4649,31.4757,33100.0
2010-04-13 15:40:00,57.9,58.16,57.86,58.12,54600.0,31.4757,31.6171,31.454,31.5953,54600.0
2010-04-13 15:50:00,58.13,58.15,57.9,57.98,72100.0,31.6008,31.6116,31.4757,31.5192,72100.0
2010-04-14 09:30:00,58.38,58.42,57.86,57.88,39300.0,31.7367,31.7584,31.454,31.4649,39300.0
2010-04-14 09:40:00,57.9,57.9,57.54,57.56,28300.0,31.4757,31.4757,31.28,31.2909,28300.0
2010-04-14 09:50:00,57.56,57.56,57.41,57.41,12800.0,31.2909,31.2909,31.2094,31.2094,12800.0
2010-04-14 10:00:00,57.42,57.69,57.4,57.69,15800.0,31.2148,31.3616,31.2039,31.3616,15800.0
2010-04-14 10:10:00,57.65,57.66,57.48,57.54,11200.0,31.3398,31.3453,31.2474,31.28,11200.0
2010-04-14 10:20:00,57.53,57.55,57.46,57.47,12700.0,31.2746,31.2855,31.2365,31.242,12700.0
2010-04-14 10:30:00,57.48,57.49,57.11,57.11,88100.0,31.2474,31.2528,31.0463,31.0463,88100.0
2010-04-14 10:40:00,57.12,57.35,57.08,57.33,20400.0,31.0517,31.1767,31.03,31.1659,20400.0
2010-04-14 10:50:00,57.34,57.43,57.25,57.36,15000.0,31.1713,31.2202,31.1224,31.1822,15000.0
2010-04-14 11:00:00,57.35,57.35,57.16,57.17,45800.0,31.1767,31.1767,31.0734,31.0789,45800.0
2010-04-14 11:10:00,57.17,57.22,57.07,57.07,20000.0,31.0789,31.1061,31.0245,31.0245,20000.0
2010-04-14 11:20:00,57.07,57.21,57.07,57.21,15400.0,31.0245,31.1006,31.0245,31.1006,15400.0
2010-04-14 11:30:00,57.21,57.24,57.06,57.06,26500.0,31.1006,31.1169,31.0191,31.0191,26500.0
2010-04-14 11:40:00,57.07,57.09,57.03,57.05,14400.0,31.0245,31.0354,31.0028,31.0136,14400.0
2010-04-14 11:50:00,57.05,57.12,57.04,57.09,15100.0,31.0136,31.0517,31.0082,31.0354,15100.0
2010-04-14 12:00:00,57.09,57.14,57.07,57.1,18700.0,31.0354,31.0626,31.0245,31.0408,18700.0
2010-04-14 12:10:00,57.11,57.12,57.02,57.04,31900.0,31.0463,31.0517,30.9973,31.0082,31900.0
2010-04-14 12:20:00,57.04,57.04,56.93,56.96,36800.0,31.0082,31.0082,30.9484,30.9647,36800.0
2010-04-14 12:30:00,56.97,57.02,56.96,57.0,27500.0,30.9702,30.9973,30.9647,30.9865,27500.0
2010-04-14 12:40:00,57.0,57.01,56.98,57.0,17700.0,30.9865,30.9919,30.9756,30.9865,17700.0
2010-04-14 12:50:00,57.01,57.03,56.95,57.01,17100.0,30.9919,31.0028,30.9593,30.9919,17100.0
2010-04-14 13:00:00,57.01,57.05,56.98,57.02,14000.0,30.9919,31.0136,30.9756,30.9973,14000.0
2010-04-14 13:10:00,57.01,57.05,56.99,57.03,11600.0,30.9919,31.0136,30.981,31.0028,11600.0
2010-04-14 13:20:00,57.0,57.05,56.99,57.05,16100.0,30.9865,31.0136,30.981,31.0136,16100.0
2010-04-14 13:30:00,57.04,57.04,56.87,56.87,26200.0,31.0082,31.0082,30.9158,30.9158,26200.0
2010-04-14 13:40:00,56.88,56.88,56.78,56.81,26100.0,30.9212,30.9212,30.8669,30.8832,26100.0
2010-04-14 13:50:00,56.81,56.85,56.72,56.74,11100.0,30.8832,30.9049,30.8343,30.8451,11100.0
2010-04-14 14:00:00,56.74,56.79,56.74,56.76,16000.0,30.8451,30.8723,30.8451,30.856,16000.0
2010-04-14 14:10:00,56.76,56.78,56.69,56.77,22000.0,30.856,30.8669,30.8179,30.8614,22000.0
2010-04-14 14:20:00,56.77,56.91,56.77,56.9,14900.0,30.8614,30.9375,30.8614,30.9321,14900.0
2010-04-14 14:30:00,56.94,56.99,56.9,56.92,15800.0,30.9538,30.981,30.9321,30.943,15800.0
2010-04-14 14:40:00,56.92,56.99,56.9,56.91,12600.0,30.943,30.981,30.9321,30.9375,12600.0
2010-04-14 14:50:00,56.91,56.95,56.9,56.91,48900.0,30.9375,30.9593,30.9321,30.9375,48900.0
2010-04-14 15:00:00,56.9,56.91,56.79,56.81,26500.0,30.9321,30.9375,30.8723,30.8832,26500.0
2010-04-14 15:10:00,56.81,56.83,56.73,56.73,14800.0,30.8832,30.8941,30.8397,30.8397,14800.0
2010-04-14 15:20:00,56.72,56.79,56.65,56.79,20000.0,30.8343,30.8723,30.7962,30.8723,20000.0
2010-04-14 15:30:00,56.78,56.86,56.78,56.81,29100.0,30.8669,30.9104,30.8669,30.8832,29100.0
2010-04-14 15:40:00,56.81,56.88,56.74,56.87,36300.0,30.8832,30.9212,30.8451,30.9158,36300.0
2010-04-14 15:50:00,56.86,56.93,56.83,56.91,96400.0,30.9104,30.9484,30.8941,30.9375,96400.0
2010-04-15 09:30:00,56.61,57.1,56.61,56.86,11400.0,30.7745,31.0408,30.7745,30.9104,11400.0
2010-04-15 09:40:00,56.88,56.88,56.7,56.76,9600.0,30.9212,30.9212,30.8234,30.856,9600.0
2010-04-15 09:50:00,56.72,56.75,56.53,56.53,7200.0,30.8343,30.8506,30.731,30.731,7200.0
2010-04-15 10:00:00,56.54,56.69,56.51,56.69,12700.0,30.7364,30.8179,30.7201,30.8179,12700.0
2010-04-15 10:10:00,56.68,56.74,56.53,56.54,11200.0,30.8125,30.8451,30.731,30.7364,11200.0
2010-04-15 10:20:00,56.48,56.6,56.41,56.56,14100.0,30.7038,30.769,30.6657,30.7473,14100.0
2010-04-15 10:30:00,56.55,56.69,56.55,56.66,10500.0,30.7418,30.8179,30.7418,30.8016,10500.0
2010-04-15 10:40:00,56.66,56.82,56.65,56.68,15100.0,30.8016,30.8886,30.7962,30.8125,15100.0
2010-04-15 10:50:00,56.68,56.68,56.49,56.66,21800.0,30.8125,30.8125,30.7092,30.8016,21800.0
2010-04-15 11:00:00,56.66,56.76,56.66,56.7,10800.0,30.8016,30.856,30.8016,30.8234,10800.0
2010-04-15 11:10:00,56.69,56.74,56.67,56.71,11500.0,30.8179,30.8451,30.8071,30.8288,11500.0
2010-04-15 11:20:00,56.71,56.8,56.66,56.68,16200.0,30.8288,30.8777,30.8016,30.8125,16200.0
2010-04-15 11:30:00,56.67,56.74,56.66,56.71,14000.0,30.8071,30.8451,30.8016,30.8288,14000.0
2010-04-15 11:40:00,56.71,56.72,56.43,56.46,12000.0,30.8288,30.8343,30.6766,30.6929,12000.0
2010-04-15 11:50:00,56.45,56.49,56.24,56.32,21500.0,30.6875,30.7092,30.5733,30.6168,21500.0
2010-04-15 12:00:00,56.3,56.3,56.17,56.19,10500.0,30.6059,30.6059,30.5353,30.5461,10500.0
2010-04-15 12:10:00,56.18,56.19,56.02,56.04,15900.0,30.5407,30.5461,30.4537,30.4646,15900.0
2010-04-15 12:20:00,56.05,56.14,55.96,55.98,26300.0,30.47,30.519,30.4211,30.432,26300.0
2010-04-15 12:30:00,55.98,56.14,55.91,55.97,20000.0,30.432,30.519,30.3939,30.4265,20000.0
2010-04-15 12:40:00,55.94,55.95,55.83,55.85,88000.0,30.4102,30.4157,30.3504,30.3613,88000.0
2010-04-15 12:50:00,55.87,55.9,55.79,55.82,20500.0,30.3722,30.3885,30.3287,30.345,20500.0
2010-04-15 13:00:00,55.84,55.87,55.76,55.79,19200.0,30.3559,30.3722,30.3124,30.3287,19200.0
2010-04-15 13:10:00,55.79,55.91,55.79,55.9,23900.0,30.3287,30.3939,30.3287,30.3885,23900.0
2010-04-15 13:20:00,55.88,55.91,55.81,55.84,27800.0,30.3776,30.3939,30.3396,30.3559,27800.0
2010-04-15 13:30:00,55.84,55.9,55.82,55.85,25300.0,30.3559,30.3885,30.345,30.3613,25300.0
2010-04-15 13:40:00,55.86,55.89,55.77,55.77,18300.0,30.3667,30.383,30.3178,30.3178,18300.0
2010-04-15 13:50:00,55.76,55.78,55.7,55.75,13400.0,30.3124,30.3232,30.2798,30.3069,13400.0
2010-04-15 14:00:00,55.74,55.79,55.73,55.75,16000.0,30.3015,30.3287,30.2961,30.3069,16000.0
2010-04-15 14:10:00,55.75,55.8,55.74,55.76,14300.0,30.3069,30.3341,30.3015,30.3124,14300.0
2010-04-15 14:20:00,55.76,55.87,55.74,55.75,27200.0,30.3124,30.3722,30.3015,30.3069,27200.0
2010-04-15 14:30:00,55.76,55.8,55.74,55.76,15600.0,30.3124,30.3341,30.3015,30.3124,15600.0
2010-04-15 14:40:00,55.74,55.79,55.74,55.77,15900.0,30.3015,30.3287,30.3015,30.3178,15900.0
2010-04-15 14:50:00,55.76,55.76,55.66,55.68,16800.0,30.3124,30.3124,30.258,30.2689,16800.0
2010-04-15 15:00:00,55.68,55.72,55.6,55.71,28700.0,30.2689,30.2906,30.2254,30.2852,28700.0
2010-04-15 15:10:00,55.72,55.79,55.69,55.73,20800.0,30.2906,30.3287,30.2743,30.2961,20800.0
2010-04-15 15:20:00,55.72,55.9,55.65,55.71,37200.0,30.2906,30.3885,30.2526,30.2852,37200.0
2010-04-15 15:30:00,55.7,55.73,55.62,55.68,36100.0,30.2798,30.2961,30.2363,30.2689,36100.0
2010-04-15 15:40:00,55.69,55.75,55.53,55.66,60500.0,30.2743,30.3069,30.1873,30.258,60500.0
2010-04-15 15:50:00,55.65,55.75,55.61,55.67,107300.0,30.2526,30.3069,30.2308,30.2634,107300.0
2010-04-16 09:30:00,55.62,55.87,55.51,55.82,9300.0,30.2363,30.3722,30.1765,30.345,9300.0
2010-04-16 09:40:00,55.82,55.85,55.51,55.64,4400.0,30.345,30.3613,30.1765,30.2471,4400.0
2010-04-16 09:50:00,55.61,55.76,55.61,55.73,4400.0,30.2308,30.3124,30.2308,30.2961,4400.0
2010-04-16 10:00:00,55.74,55.8,55.68,55.68,9100.0,30.3015,30.3341,30.2689,30.2689,9100.0
2010-04-16 10:10:00,55.66,56.0,55.56,56.0,73700.0,30.258,30.4428,30.2037,30.4428,73700.0
2010-04-16 10:20:00,56.0,56.14,55.89,56.05,11700.0,30.4428,30.519,30.383,30.47,11700.0
2010-04-16 10:30:00,56.06,56.15,55.63,55.69,17400.0,30.4755,30.5244,30.2417,30.2743,17400.0
2010-04-16 10:40:00,55.69,56.05,55.64,55.79,25100.0,30.2743,30.47,30.2471,30.3287,25100.0
2010-04-16 10:50:00,55.75,55.91,55.56,55.56,22900.0,30.3069,30.3939,30.2037,30.2037,22900.0
2010-04-16 11:00:00,55.55,55.63,55.44,55.44,65100.0,30.1982,30.2417,30.1384,30.1384,65100.0
2010-04-16 11:10:00,55.43,55.49,55.2,55.43,57400.0,30.133,30.1656,30.0079,30.133,57400.0
2010-04-16 11:20:00,55.44,55.59,55.42,55.44,54200.0,30.1384,30.22,30.1275,30.1384,54200.0
2010-04-16 11:30:00,55.42,55.6,55.42,55.53,24100.0,30.1275,30.2254,30.1275,30.1873,24100.0
2010-04-16 11:40:00,55.54,55.56,55.47,55.5,39800.0,30.1928,30.2037,30.1547,30.171,39800.0
2010-04-16 11:50:00,55.48,55.48,55.2,55.2,10900.0,30.1602,30.1602,30.0079,30.0079,10900.0
2010-04-16 12:00:00,55.19,55.34,55.1,55.33,11800.0,30.0025,30.0841,29.9536,30.0786,11800.0
2010-04-16 12:10:00,55.34,55.48,55.3,55.41,21700.0,30.0841,30.1602,30.0623,30.1221,21700.0
2010-04-16 12:20:00,55.42,55.62,55.42,55.58,15300.0,30.1275,30.2363,30.1275,30.2145,15300.0
2010-04-16 12:30:00,55.62,55.62,55.41,55.45,19900.0,30.2363,30.2363,30.1221,30.1439,19900.0
2010-04-16 12:40:00,55.44,55.56,55.4,55.51,29100.0,30.1384,30.2037,30.1167,30.1765,29100.0
2010-04-16 12:50:00,55.52,55.55,55.49,55.51,23100.0,30.1819,30.1982,30.1656,30.1765,23100.0
2010-04-16 13:00:00,55.49,55.55,55.46,55.48,24200.0,30.1656,30.1982,30.1493,30.1602,24200.0
2010-04-16 13:10:00,55.47,55.51,55.4,55.47,10400.0,30.1547,30.1765,30.1167,30.1547,10400.0
2010-04-16 13:20:00,55.45,55.49,55.41,55.44,6300.0,30.1439,30.1656,30.1221,30.1384,6300.0
2010-04-16 13:30:00,55.45,55.45,55.24,55.26,6500.0,30.1439,30.1439,30.0297,30.0406,6500.0
2010-04-16 13:40:00,55.25,55.37,55.25,55.26,5700.0,30.0351,30.1004,30.0351,30.0406,5700.0
2010-04-16 13:50:00,55.26,55.28,55.19,55.2,11900.0,30.0406,30.0514,30.0025,30.0079,11900.0
2010-04-16 14:00:00,55.21,55.24,55.14,55.21,13300.0,30.0134,30.0297,29.9753,30.0134,13300.0
2010-04-16 14:10:00,55.22,55.3,55.14,55.23,13000.0,30.0188,30.0623,29.9753,30.0243,13000.0
2010-04-16 14:20:00,55.23,55.48,55.21,55.48,22800.0,30.0243,30.1602,30.0134,30.1602,22800.0
2010-04-16 14:30:00,55.46,55.49,55.35,55.37,40200.0,30.1493,30.1656,30.0895,30.1004,40200.0
2010-04-16 14:40:00,55.35,55.4,55.25,55.28,20400.0,30.0895,30.1167,30.0351,30.0514,20400.0
2010-04-16 14:50:00,55.23,55.24,55.09,55.1,11700.0,30.0243,30.0297,29.9481,29.9536,11700.0
2010-04-16 15:00:00,55.08,55.18,55.03,55.14,20900.0,29.9427,29.9971,29.9155,29.9753,20900.0
2010-04-16 15:10:00,55.16,55.16,54.96,55.04,19300.0,29.9862,29.9862,29.8775,29.921,19300.0
2010-04-16 15:20:00,55.03,55.08,54.92,54.92,33100.0,29.9155,29.9427,29.8557,29.8557,33100.0
2010-04-16 15:30:00,54.92,55.17,54.87,55.13,37700.0,29.8557,29.9916,29.8286,29.9699,37700.0
2010-04-16 15:40:00,55.13,55.19,54.94,55.11,62300.0,29.9699,30.0025,29.8666,29.959,62300.0
2010-04-16 15:50:00,55.12,55.19,54.83,54.93,91500.0,29.9645,30.0025,29.8068,29.8612,91500.0
2010-04-19 09:30:00,54.61,54.82,54.55,54.59,41700.0,29.6872,29.8014,29.6546,29.6763,41700.0
2010-04-19 09:40:00,54.62,54.69,54.43,54.52,45000.0,29.6926,29.7307,29.5894,29.6383,45000.0
2010-04-19 09:50:00,54.52,54.57,54.2,54.23,116400.0,29.6383,29.6655,29.4643,29.4806,116400.0
2010-04-19 10:00:00,54.25,54.61,54.02,54.61,143900.0,29.4915,29.6872,29.3665,29.6872,143900.0
2010-04-19 10:10:00,54.61,54.8,54.46,54.66,20600.0,29.6872,29.7905,29.6057,29.7144,20600.0
2010-04-19 10:20:00,54.66,54.83,54.64,54.83,25500.0,29.7144,29.8068,29.7035,29.8068,25500.0
2010-04-19 10:30:00,54.79,54.82,54.77,54.81,25600.0,29.7851,29.8014,29.7742,29.7959,25600.0
2010-04-19 10:40:00,54.79,54.85,54.77,54.79,12500.0,29.7851,29.8177,29.7742,29.7851,12500.0
2010-04-19 10:50:00,54.8,54.85,54.77,54.79,16000.0,29.7905,29.8177,29.7742,29.7851,16000.0
2010-04-19 11:00:00,54.82,54.94,54.78,54.86,20500.0,29.8014,29.8666,29.7796,29.8231,20500.0
2010-04-19 11:10:00,54.85,54.86,54.77,54.84,12500.0,29.8177,29.8231,29.7742,29.8122,12500.0
2010-04-19 11:20:00,54.84,54.85,54.75,54.75,11100.0,29.8122,29.8177,29.7633,29.7633,11100.0
2010-04-19 11:30:00,54.76,54.83,54.64,54.67,19700.0,29.7688,29.8068,29.7035,29.7198,19700.0
2010-04-19 11:40:00,54.67,54.74,54.49,54.62,10100.0,29.7198,29.7579,29.622,29.6926,10100.0
2010-04-19 11:50:00,54.61,54.61,54.36,54.41,32400.0,29.6872,29.6872,29.5513,29.5785,32400.0
2010-04-19 12:00:00,54.4,54.55,54.37,54.4,18100.0,29.573,29.6546,29.5567,29.573,18100.0
2010-04-19 12:10:00,54.42,54.59,54.35,54.59,19200.0,29.5839,29.6763,29.5459,29.6763,19200.0
2010-04-19 12:20:00,54.62,54.65,54.49,54.53,7300.0,29.6926,29.709,29.622,29.6437,7300.0
2010-04-19 12:30:00,54.56,54.73,54.56,54.7,15400.0,29.66,29.7524,29.66,29.7361,15400.0
2010-04-19 12:40:00,54.67,54.82,54.63,54.72,14900.0,29.7198,29.8014,29.6981,29.747,14900.0
2010-04-19 12:50:00,54.7,54.71,54.63,54.63,4600.0,29.7361,29.7416,29.6981,29.6981,4600.0
2010-04-19 13:00:00,54.63,54.63,54.5,54.53,11200.0,29.6981,29.6981,29.6274,29.6437,11200.0
2010-04-19 13:10:00,54.54,54.56,54.47,54.52,15600.0,29.6492,29.66,29.6111,29.6383,15600.0
2010-04-19 13:20:00,54.51,54.6,54.49,54.55,15100.0,29.6328,29.6818,29.622,29.6546,15100.0
2010-04-19 13:30:00,54.56,54.57,54.43,54.46,11000.0,29.66,29.6655,29.5894,29.6057,11000.0
2010-04-19 13:40:00,54.46,54.51,54.37,54.37,17800.0,29.6057,29.6328,29.5567,29.5567,17800.0
2010-04-19 13:50:00,54.38,54.38,54.18,54.25,22100.0,29.5622,29.5622,29.4535,29.4915,22100.0
2010-04-19 14:00:00,54.25,54.36,54.21,54.27,16900.0,29.4915,29.5513,29.4698,29.5024,16900.0
2010-04-19 14:10:00,54.27,54.42,54.23,54.39,18600.0,29.5024,29.5839,29.4806,29.5676,18600.0
2010-04-19 14:20:00,54.37,54.56,54.36,54.49,16300.0,29.5567,29.66,29.5513,29.622,16300.0
2010-04-19 14:30:00,54.5,54.64,54.5,54.59,25400.0,29.6274,29.7035,29.6274,29.6763,25400.0
2010-04-19 14:40:00,54.6,54.65,54.54,54.54,49400.0,29.6818,29.709,29.6492,29.6492,49400.0
2010-04-19 14:50:00,54.55,54.67,54.49,54.65,24100.0,29.6546,29.7198,29.622,29.709,24100.0
2010-04-19 15:00:00,54.65,54.72,54.53,54.54,42900.0,29.709,29.747,29.6437,29.6492,42900.0
2010-04-19 15:10:00,54.55,54.56,54.43,54.5,24900.0,29.6546,29.66,29.5894,29.6274,24900.0
2010-04-19 15:20:00,54.5,54.58,54.5,54.54,24700.0,29.6274,29.6709,29.6274,29.6492,24700.0
2010-04-19 15:30:00,54.53,54.61,54.39,54.44,29900.0,29.6437,29.6872,29.5676,29.5948,29900.0
2010-04-19 15:40:00,54.43,54.66,54.43,54.62,33700.0,29.5894,29.7144,29.5894,29.6926,33700.0
2010-04-19 15:50:00,54.6,54.79,54.56,54.75,52200.0,29.6818,29.7851,29.66,29.7633,52200.0
2010-04-20 09:30:00,55.17,55.2,54.76,54.82,19500.0,29.9916,30.0079,29.7688,29.8014,19500.0
2010-04-20 09:40:00,54.8,54.95,54.79,54.95,20000.0,29.7905,29.872,29.7851,29.872,20000.0
2010-04-20 09:50:00,54.96,55.02,54.85,54.96,20400.0,29.8775,29.9101,29.8177,29.8775,20400.0
2010-04-20 10:00:00,54.96,54.99,54.78,54.99,411600.0,29.8775,29.8938,29.7796,29.8938,411600.0
2010-04-20 10:10:00,55.01,55.02,54.79,54.81,15000.0,29.9047,29.9101,29.7851,29.7959,15000.0
2010-04-20 10:20:00,54.8,54.83,54.7,54.72,25000.0,29.7905,29.8068,29.7361,29.747,25000.0
2010-04-20 10:30:00,54.68,54.82,54.67,54.81,17900.0,29.7253,29.8014,29.7198,29.7959,17900.0
2010-04-20 10:40:00,54.82,54.84,54.73,54.75,23200.0,29.8014,29.8122,29.7524,29.7633,23200.0
2010-04-20 10:50:00,54.76,55.05,54.76,55.03,18300.0,29.7688,29.9264,29.7688,29.9155,18300.0
2010-04-20 11:00:00,55.04,55.21,55.03,55.16,17000.0,29.921,30.0134,29.9155,29.9862,17000.0
2010-04-20 11:10:00,55.18,55.18,55.0,55.05,21800.0,29.9971,29.9971,29.8992,29.9264,21800.0
2010-04-20 11:20:00,55.08,55.31,55.07,55.28,15400.0,29.9427,30.0677,29.9373,30.0514,15400.0
2010-04-20 11:30:00,55.28,55.32,55.2,55.29,11500.0,30.0514,30.0732,30.0079,30.0569,11500.0
2010-04-20 11:40:00,55.29,55.39,55.21,55.37,9900.0,30.0569,30.1112,30.0134,30.1004,9900.0
2010-04-20 11:50:00,55.36,55.38,55.32,55.34,7600.0,30.0949,30.1058,30.0732,30.0841,7600.0
2010-04-20 12:00:00,55.34,55.44,55.34,55.39,33500.0,30.0841,30.1384,30.0841,30.1112,33500.0
2010-04-20 12:10:00,55.39,55.39,55.27,55.38,23000.0,30.1112,30.1112,30.046,30.1058,23000.0
2010-04-20 12:20:00,55.39,55.49,55.39,55.43,17100.0,30.1112,30.1656,30.1112,30.133,17100.0
2010-04-20 12:30:00,55.44,55.46,55.4,55.43,11300.0,30.1384,30.1493,30.1167,30.133,11300.0
2010-04-20 12:40:00,55.43,55.53,55.43,55.5,12200.0,30.133,30.1873,30.133,30.171,12200.0
2010-04-20 12:50:00,55.53,55.56,55.48,55.49,11700.0,30.1873,30.2037,30.1602,30.1656,11700.0
2010-04-20 13:00:00,55.5,55.68,55.49,55.63,29700.0,30.171,30.2689,30.1656,30.2417,29700.0
2010-04-20 13:10:00,55.65,55.72,55.64,55.7,13500.0,30.2526,30.2906,30.2471,30.2798,13500.0
2010-04-20 13:20:00,55.71,55.74,55.68,55.71,12800.0,30.2852,30.3015,30.2689,30.2852,12800.0
2010-04-20 13:30:00,55.71,55.72,55.56,55.62,7600.0,30.2852,30.2906,30.2037,30.2363,7600.0
2010-04-20 13:40:00,55.62,55.62,55.52,55.53,7900.0,30.2363,30.2363,30.1819,30.1873,7900.0
2010-04-20 13:50:00,55.54,55.66,55.54,55.6,18100.0,30.1928,30.258,30.1928,30.2254,18100.0
2010-04-20 14:00:00,55.62,55.7,55.59,55.69,13600.0,30.2363,30.2798,30.22,30.2743,13600.0
2010-04-20 14:10:00,55.69,55.7,55.6,55.69,26800.0,30.2743,30.2798,30.2254,30.2743,26800.0
2010-04-20 14:20:00,55.69,55.89,55.69,55.88,24900.0,30.2743,30.383,30.2743,30.3776,24900.0
2010-04-20 14:30:00,55.88,55.97,55.87,55.89,40800.0,30.3776,30.4265,30.3722,30.383,40800.0
2010-04-20 14:40:00,55.9,55.97,55.87,55.95,12900.0,30.3885,30.4265,30.3722,30.4157,12900.0
2010-04-20 14:50:00,55.95,56.0,55.9,55.94,13600.0,30.4157,30.4428,30.3885,30.4102,13600.0
2010-04-20 15:00:00,55.93,55.96,55.89,55.95,18300.0,30.4048,30.4211,30.383,30.4157,18300.0
2010-04-20 15:10:00,55.95,55.96,55.79,55.82,18700.0,30.4157,30.4211,30.3287,30.345,18700.0
2010-04-20 15:20:00,55.79,55.84,55.77,55.84,13300.0,30.3287,30.3559,30.3178,30.3559,13300.0
2010-04-20 15:30:00,55.83,55.97,55.82,55.92,33300.0,30.3504,30.4265,30.345,30.3994,33300.0
2010-04-20 15:40:00,55.93,56.22,55.9,56.21,54000.0,30.4048,30.5624,30.3885,30.557,54000.0
2010-04-20 15:50:00,56.21,56.26,56.07,56.23,81900.0,30.557,30.5842,30.4809,30.5679,81900.0
2010-04-21 09:30:00,56.1,56.33,55.92,56.09,12700.0,30.4972,30.6222,30.3994,30.4918,12700.0
2010-04-21 09:40:00,56.16,56.18,55.77,55.78,17200.0,30.5298,30.5407,30.3178,30.3232,17200.0
2010-04-21 09:50:00,55.81,56.31,55.74,56.31,24000.0,30.3396,30.6114,30.3015,30.6114,24000.0
2010-04-21 10:00:00,56.28,56.31,55.88,55.97,17100.0,30.5951,30.6114,30.3776,30.4265,17100.0
2010-04-21 10:10:00,55.97,56.1,55.9,55.92,14800.0,30.4265,30.4972,30.3885,30.3994,14800.0
2010-04-21 10:20:00,55.9,56.13,55.89,56.03,20200.0,30.3885,30.5135,30.383,30.4592,20200.0
2010-04-21 10:30:00,55.99,56.37,55.96,56.3,16300.0,30.4374,30.644,30.4211,30.6059,16300.0
2010-04-21 10:40:00,56.28,56.5,56.15,56.15,27200.0,30.5951,30.7147,30.5244,30.5244,27200.0
2010-04-21 10:50:00,56.15,56.25,56.15,56.2,13000.0,30.5244,30.5787,30.5244,30.5516,13000.0
2010-04-21 11:00:00,56.21,56.31,56.18,56.3,19800.0,30.557,30.6114,30.5407,30.6059,19800.0
2010-04-21 11:10:00,56.31,56.42,56.28,56.32,19600.0,30.6114,30.6712,30.5951,30.6168,19600.0
2010-04-21 11:20:00,56.32,56.34,56.16,56.28,29600.0,30.6168,30.6277,30.5298,30.5951,29600.0
2010-04-21 11:30:00,56.31,56.42,56.22,56.36,26000.0,30.6114,30.6712,30.5624,30.6385,26000.0
2010-04-21 11:40:00,56.36,56.46,56.3,56.4,15200.0,30.6385,30.6929,30.6059,30.6603,15200.0
2010-04-21 11:50:00,56.43,56.51,56.37,56.4,11900.0,30.6766,30.7201,30.644,30.6603,11900.0
2010-04-21 12:00:00,56.38,56.49,56.33,56.45,16800.0,30.6494,30.7092,30.6222,30.6875,16800.0
2010-04-21 12:10:00,56.43,56.49,56.39,56.43,18400.0,30.6766,30.7092,30.6549,30.6766,18400.0
2010-04-21 12:20:00,56.43,56.83,56.4,56.71,46400.0,30.6766,30.8941,30.6603,30.8288,46400.0
2010-04-21 12:30:00,56.71,56.88,56.71,56.8,14300.0,30.8288,30.9212,30.8288,30.8777,14300.0
2010-04-21 12:40:00,56.81,56.99,56.8,56.87,17800.0,30.8832,30.981,30.8777,30.9158,17800.0
2010-04-21 12:50:00,56.88,57.05,56.83,56.86,81700.0,30.9212,31.0136,30.8941,30.9104,81700.0
2010-04-21 13:00:00,56.86,56.87,56.8,56.85,8900.0,30.9104,30.9158,30.8777,30.9049,8900.0
2010-04-21 13:10:00,56.86,56.87,56.71,56.77,11500.0,30.9104,30.9158,30.8288,30.8614,11500.0
2010-04-21 13:20:00,56.77,56.79,56.66,56.79,40700.0,30.8614,30.8723,30.8016,30.8723,40700.0
2010-04-21 13:30:00,56.78,56.8,56.67,56.7,8100.0,30.8669,30.8777,30.8071,30.8234,8100.0
2010-04-21 13:40:00,56.68,56.73,56.63,56.64,9100.0,30.8125,30.8397,30.7853,30.7908,9100.0
2010-04-21 13:50:00,56.62,56.8,56.62,56.75,12900.0,30.7799,30.8777,30.7799,30.8506,12900.0
2010-04-21 14:00:00,56.75,56.8,56.7,56.74,13300.0,30.8506,30.8777,30.8234,30.8451,13300.0
2010-04-21 14:10:00,56.74,56.75,56.56,56.62,21500.0,30.8451,30.8506,30.7473,30.7799,21500.0
2010-04-21 14:20:00,56.61,56.65,56.46,56.48,25000.0,30.7745,30.7962,30.6929,30.7038,25000.0
2010-04-21 14:30:00,56.49,56.67,56.45,56.46,21700.0,30.7092,30.8071,30.6875,30.6929,21700.0
2010-04-21 14:40:00,56.45,56.54,56.4,56.46,14200.0,30.6875,30.7364,30.6603,30.6929,14200.0
2010-04-21 14:50:00,56.46,56.68,56.38,56.68,15700.0,30.6929,30.8125,30.6494,30.8125,15700.0
2010-04-21 15:00:00,56.7,56.74,56.59,56.64,18700.0,30.8234,30.8451,30.7636,30.7908,18700.0
2010-04-21 15:10:00,56.65,56.75,56.58,56.63,13700.0,30.7962,30.8506,30.7581,30.7853,13700.0
2010-04-21 15:20:00,56.63,56.76,56.55,56.62,26200.0,30.7853,30.856,30.7418,30.7799,26200.0
2010-04-21 15:30:00,56.61,56.72,56.54,56.54,29700.0,30.7745,30.8343,30.7364,30.7364,29700.0
2010-04-21 15:40:00,56.54,56.76,56.49,56.75,51700.0,30.7364,30.856,30.7092,30.8506,51700.0
2010-04-21 15:50:00,56.76,56.99,56.75,56.87,83300.0,30.856,30.981,30.8506,30.9158,83300.0
2010-04-22 09:30:00,56.59,56.85,56.24,56.84,10900.0,30.7636,30.9049,30.5733,30.8995,10900.0
2010-04-22 09:40:00,56.77,57.1,56.77,57.1,11600.0,30.8614,31.0408,30.8614,31.0408,11600.0
2010-04-22 09:50:00,57.05,57.12,57.0,57.11,15700.0,31.0136,31.0517,30.9865,31.0463,15700.0
2010-04-22 10:00:00,57.11,57.2,56.93,56.95,13900.0,31.0463,31.0952,30.9484,30.9593,13900.0
2010-04-22 10:10:00,56.92,57.1,56.87,57.08,10000.0,30.943,31.0408,30.9158,31.03,10000.0
2010-04-22 10:20:00,57.08,57.17,57.03,57.11,11300.0,31.03,31.0789,31.0028,31.0463,11300.0
2010-04-22 10:30:00,57.11,57.28,57.02,57.22,11200.0,31.0463,31.1387,30.9973,31.1061,11200.0
2010-04-22 10:40:00,57.22,57.28,57.14,57.22,9400.0,31.1061,31.1387,31.0626,31.1061,9400.0
2010-04-22 10:50:00,57.25,57.27,57.2,57.22,5600.0,31.1224,31.1332,31.0952,31.1061,5600.0
2010-04-22 11:00:00,57.21,57.22,57.06,57.22,6700.0,31.1006,31.1061,31.0191,31.1061,6700.0
2010-04-22 11:10:00,57.24,57.27,57.2,57.25,2100.0,31.1169,31.1332,31.0952,31.1224,2100.0
2010-04-22 11:20:00,57.23,57.56,57.1,57.56,7600.0,31.1115,31.2909,31.0408,31.2909,7600.0
2010-04-22 11:30:00,57.57,57.57,57.4,57.47,7900.0,31.2963,31.2963,31.2039,31.242,7900.0
2010-04-22 11:40:00,57.48,57.48,57.34,57.4,8000.0,31.2474,31.2474,31.1713,31.2039,8000.0
2010-04-22 11:50:00,57.43,57.43,57.31,57.37,3200.0,31.2202,31.2202,31.155,31.1876,3200.0
2010-04-22 12:00:00,57.36,57.56,57.24,57.55,6100.0,31.1822,31.2909,31.1169,31.2855,6100.0
2010-04-22 12:10:00,57.54,57.56,57.35,57.35,8600.0,31.28,31.2909,31.1767,31.1767,8600.0
2010-04-22 12:20:00,57.31,57.46,57.29,57.42,8200.0,31.155,31.2365,31.1441,31.2148,8200.0
2010-04-22 12:30:00,57.44,57.61,57.38,57.58,4200.0,31.2257,31.3181,31.193,31.3018,4200.0
2010-04-22 12:40:00,57.58,57.61,57.57,57.57,3700.0,31.3018,31.3181,31.2963,31.2963,3700.0
2010-04-22 12:50:00,57.55,57.61,57.52,57.55,3400.0,31.2855,31.3181,31.2692,31.2855,3400.0
2010-04-22 13:00:00,57.56,57.71,57.55,57.71,7800.0,31.2909,31.3724,31.2855,31.3724,7800.0
2010-04-22 13:10:00,57.7,57.79,57.7,57.74,4400.0,31.367,31.4159,31.367,31.3887,4400.0
2010-04-22 13:20:00,57.75,57.83,57.71,57.81,10700.0,31.3942,31.4377,31.3724,31.4268,10700.0
2010-04-22 13:30:00,57.8,57.83,57.77,57.8,6300.0,31.4214,31.4377,31.4051,31.4214,6300.0
2010-04-22 13:40:00,57.78,57.9,57.78,57.9,11500.0,31.4105,31.4757,31.4105,31.4757,11500.0
2010-04-22 13:50:00,57.87,58.11,57.84,58.11,12000.0,31.4594,31.5899,31.4431,31.5899,12000.0
2010-04-22 14:00:00,58.12,58.13,58.02,58.13,14000.0,31.5953,31.6008,31.541,31.6008,14000.0
2010-04-22 14:10:00,58.13,58.29,58.13,58.27,25100.0,31.6008,31.6877,31.6008,31.6769,25100.0
2010-04-22 14:20:00,58.27,58.5,58.24,58.48,19300.0,31.6769,31.8019,31.6606,31.791,19300.0
2010-04-22 14:30:00,58.49,58.5,58.35,58.37,19000.0,31.7965,31.8019,31.7204,31.7312,19000.0
2010-04-22 14:40:00,58.34,58.34,58.16,58.19,8600.0,31.7149,31.7149,31.6171,31.6334,8600.0
2010-04-22 14:50:00,58.17,58.17,58.05,58.15,17400.0,31.6225,31.6225,31.5573,31.6116,17400.0
2010-04-22 15:00:00,58.14,58.28,58.12,58.25,16600.0,31.6062,31.6823,31.5953,31.666,16600.0
2010-04-22 15:10:00,58.25,58.42,58.23,58.36,14300.0,31.666,31.7584,31.6551,31.7258,14300.0
2010-04-22 15:20:00,58.35,58.47,58.35,58.45,16800.0,31.7204,31.7856,31.7204,31.7747,16800.0
2010-04-22 15:30:00,58.44,58.49,58.32,58.48,26100.0,31.7693,31.7965,31.704,31.791,26100.0
2010-04-22 15:40:00,58.49,58.75,58.43,58.53,139800.0,31.7965,31.9378,31.7638,31.8182,139800.0
2010-04-22 15:50:00,58.53,58.54,58.39,58.52,71600.0,31.8182,31.8236,31.7421,31.8128,71600.0
2010-04-23 09:30:00,58.35,58.49,58.19,58.39,10100.0,31.7204,31.7965,31.6334,31.7421,10100.0
2010-04-23 09:40:00,58.4,58.45,58.08,58.12,17200.0,31.7475,31.7747,31.5736,31.5953,17200.0
2010-04-23 09:50:00,58.12,58.43,58.12,58.39,9900.0,31.5953,31.7638,31.5953,31.7421,9900.0
2010-04-23 10:00:00,58.47,59.28,58.41,59.22,30700.0,31.7856,32.2259,31.753,32.1933,30700.0
2010-04-23 10:10:00,59.24,59.27,59.0,59.16,24400.0,32.2042,32.2205,32.0737,32.1607,24400.0
2010-04-23 10:20:00,59.15,59.21,58.88,58.88,22800.0,32.1553,32.1879,32.0085,32.0085,22800.0
2010-04-23 10:30:00,58.87,58.99,58.72,58.93,18300.0,32.003,32.0683,31.9215,32.0357,18300.0
2010-04-23 10:40:00,58.93,59.08,58.86,58.92,12100.0,32.0357,32.1172,31.9976,32.0302,12100.0
2010-04-23 10:50:00,58.92,58.96,58.86,58.96,6100.0,32.0302,32.052,31.9976,32.052,6100.0
2010-04-23 11:00:00,58.96,59.02,58.94,58.97,6600.0,32.052,32.0846,32.0411,32.0574,6600.0
2010-04-23 11:10:00,58.97,59.23,58.94,59.2,9400.0,32.0574,32.1987,32.0411,32.1824,9400.0
2010-04-23 11:20:00,59.19,59.19,58.93,59.08,15500.0,32.177,32.177,32.0357,32.1172,15500.0
2010-04-23 11:30:00,59.07,59.23,59.04,59.2,10000.0,32.1118,32.1987,32.0955,32.1824,10000.0
2010-04-23 11:40:00,59.22,59.22,59.05,59.17,36000.0,32.1933,32.1933,32.1009,32.1661,36000.0
2010-04-23 11:50:00,59.15,59.19,59.06,59.1,17100.0,32.1553,32.177,32.1063,32.1281,17100.0
2010-04-23 12:00:00,59.1,59.15,59.06,59.07,12000.0,32.1281,32.1553,32.1063,32.1118,12000.0
2010-04-23 12:10:00,59.04,59.17,59.03,59.11,4500.0,32.0955,32.1661,32.09,32.1335,4500.0
2010-04-23 12:20:00,59.08,59.13,59.04,59.06,3500.0,32.1172,32.1444,32.0955,32.1063,3500.0
2010-04-23 12:30:00,59.03,59.05,58.95,58.96,9200.0,32.09,32.1009,32.0465,32.052,9200.0
2010-04-23 12:40:00,58.96,58.97,58.93,58.96,6400.0,32.052,32.0574,32.0357,32.052,6400.0
2010-04-23 12:50:00,58.93,59.11,58.92,59.11,8100.0,32.0357,32.1335,32.0302,32.1335,8100.0
2010-04-23 13:00:00,59.1,59.17,59.08,59.11,15700.0,32.1281,32.1661,32.1172,32.1335,15700.0
2010-04-23 13:10:00,59.1,59.11,59.06,59.06,11400.0,32.1281,32.1335,32.1063,32.1063,11400.0
2010-04-23 13:20:00,59.08,59.17,59.07,59.12,19700.0,32.1172,32.1661,32.1118,32.1389,19700.0
2010-04-23 13:30:00,59.15,59.15,59.01,59.06,6900.0,32.1553,32.1553,32.0791,32.1063,6900.0
2010-04-23 13:40:00,59.07,59.1,59.01,59.09,12800.0,32.1118,32.1281,32.0791,32.1226,12800.0
2010-04-23 13:50:00,59.06,59.13,59.02,59.07,8100.0,32.1063,32.1444,32.0846,32.1118,8100.0
2010-04-23 14:00:00,59.06,59.16,59.05,59.15,24400.0,32.1063,32.1607,32.1009,32.1553,24400.0
2010-04-23 14:10:00,59.13,59.18,59.12,59.16,17300.0,32.1444,32.1716,32.1389,32.1607,17300.0
2010-04-23 14:20:00,59.16,59.17,59.15,59.15,5900.0,32.1607,32.1661,32.1553,32.1553,5900.0
2010-04-23 14:30:00,59.15,59.15,59.08,59.1,25700.0,32.1553,32.1553,32.1172,32.1281,25700.0
2010-04-23 14:40:00,59.1,59.21,59.1,59.21,21000.0,32.1281,32.1879,32.1281,32.1879,21000.0
2010-04-23 14:50:00,59.21,59.28,59.14,59.18,33700.0,32.1879,32.2259,32.1498,32.1716,33700.0
2010-04-23 15:00:00,59.18,59.23,59.15,59.2,35700.0,32.1716,32.1987,32.1553,32.1824,35700.0
2010-04-23 15:10:00,59.2,59.22,59.19,59.2,54000.0,32.1824,32.1933,32.177,32.1824,54000.0
2010-04-23 15:20:00,59.2,59.26,59.17,59.21,32000.0,32.1824,32.2151,32.1661,32.1879,32000.0
2010-04-23 15:30:00,59.21,59.31,59.21,59.24,49700.0,32.1879,32.2422,32.1879,32.2042,49700.0
2010-04-23 15:40:00,59.24,59.38,59.17,59.25,84200.0,32.2042,32.2803,32.1661,32.2096,84200.0
2010-04-23 15:50:00,59.24,59.41,59.24,59.32,150700.0,32.2042,32.2966,32.2042,32.2477,150700.0
2010-04-26 09:30:00,59.26,59.71,58.98,59.67,20700.0,32.2151,32.4597,32.0628,32.4379,20700.0
2010-04-26 09:40:00,59.62,59.75,59.47,59.75,13300.0,32.4108,32.4814,32.3292,32.4814,13300.0
2010-04-26 09:50:00,59.75,60.14,59.74,60.06,31400.0,32.4814,32.6934,32.476,32.65,31400.0
2010-04-26 10:00:00,60.07,60.29,60.07,60.16,26700.0,32.6554,32.775,32.6554,32.7043,26700.0
2010-04-26 10:10:00,60.17,60.3,60.15,60.26,39300.0,32.7097,32.7804,32.6989,32.7587,39300.0
2010-04-26 10:20:00,60.24,60.43,60.21,60.39,36700.0,32.7478,32.8511,32.7315,32.8293,36700.0
2010-04-26 10:30:00,60.39,60.42,60.28,60.33,7200.0,32.8293,32.8457,32.7695,32.7967,7200.0
2010-04-26 10:40:00,60.32,60.43,60.32,60.38,5700.0,32.7913,32.8511,32.7913,32.8239,5700.0
2010-04-26 10:50:00,60.39,60.58,60.36,60.51,27400.0,32.8293,32.9326,32.813,32.8946,27400.0
2010-04-26 11:00:00,60.51,60.55,60.4,60.4,21700.0,32.8946,32.9163,32.8348,32.8348,21700.0
2010-04-26 11:10:00,60.42,60.71,60.42,60.71,19500.0,32.8457,33.0033,32.8457,33.0033,19500.0
2010-04-26 11:20:00,60.71,60.72,60.55,60.64,14400.0,33.0033,33.0087,32.9163,32.9653,14400.0
2010-04-26 11:30:00,60.63,60.65,60.45,60.63,29600.0,32.9598,32.9707,32.862,32.9598,29600.0
2010-04-26 11:40:00,60.62,60.63,60.54,60.61,53100.0,32.9544,32.9598,32.9109,32.9489,53100.0
2010-04-26 11:50:00,60.62,60.71,60.54,60.71,18700.0,32.9544,33.0033,32.9109,33.0033,18700.0
2010-04-26 12:00:00,60.69,60.75,60.63,60.74,14900.0,32.9924,33.025,32.9598,33.0196,14900.0
2010-04-26 12:10:00,60.75,60.93,60.7,60.83,16200.0,33.025,33.1229,32.9979,33.0685,16200.0
2010-04-26 12:20:00,60.82,60.83,60.51,60.62,13300.0,33.0631,33.0685,32.8946,32.9544,13300.0
2010-04-26 12:30:00,60.62,60.62,60.49,60.5,8500.0,32.9544,32.9544,32.8837,32.8891,8500.0
2010-04-26 12:40:00,60.5,60.52,60.46,60.51,14600.0,32.8891,32.9,32.8674,32.8946,14600.0
2010-04-26 12:50:00,60.5,60.56,60.43,60.56,21300.0,32.8891,32.9218,32.8511,32.9218,21300.0
2010-04-26 13:00:00,60.57,60.61,60.5,60.58,11100.0,32.9272,32.9489,32.8891,32.9326,11100.0
2010-04-26 13:10:00,60.57,60.59,60.47,60.56,25000.0,32.9272,32.9381,32.8728,32.9218,25000.0
2010-04-26 13:20:00,60.59,60.59,60.46,60.46,17800.0,32.9381,32.9381,32.8674,32.8674,17800.0
2010-04-26 13:30:00,60.48,60.5,60.33,60.4,27800.0,32.8783,32.8891,32.7967,32.8348,27800.0
2010-04-26 13:40:00,60.42,60.5,60.35,60.49,10000.0,32.8457,32.8891,32.8076,32.8837,10000.0
2010-04-26 13:50:00,60.47,60.5,60.4,60.4,9700.0,32.8728,32.8891,32.8348,32.8348,9700.0
2010-04-26 14:00:00,60.38,60.5,60.33,60.5,17100.0,32.8239,32.8891,32.7967,32.8891,17100.0
2010-04-26 14:10:00,60.5,60.6,60.48,60.54,35800.0,32.8891,32.9435,32.8783,32.9109,35800.0
2010-04-26 14:20:00,60.53,60.56,60.44,60.47,10800.0,32.9055,32.9218,32.8565,32.8728,10800.0
2010-04-26 14:30:00,60.47,60.48,60.36,60.36,9900.0,32.8728,32.8783,32.813,32.813,9900.0
2010-04-26 14:40:00,60.35,60.44,60.34,60.38,8200.0,32.8076,32.8565,32.8022,32.8239,8200.0
2010-04-26 14:50:00,60.38,60.39,60.22,60.23,20300.0,32.8239,32.8293,32.7369,32.7424,20300.0
2010-04-26 15:00:00,60.21,60.31,60.15,60.15,17500.0,32.7315,32.7859,32.6989,32.6989,17500.0
2010-04-26 15:10:00,60.15,60.2,60.06,60.15,31300.0,32.6989,32.7261,32.65,32.6989,31300.0
2010-04-26 15:20:00,60.15,60.21,60.1,60.1,10900.0,32.6989,32.7315,32.6717,32.6717,10900.0
2010-04-26 15:30:00,60.1,60.21,60.07,60.15,21000.0,32.6717,32.7315,32.6554,32.6989,21000.0
2010-04-26 15:40:00,60.12,60.34,60.08,60.27,49700.0,32.6826,32.8022,32.6608,32.7641,49700.0
2010-04-26 15:50:00,60.27,60.29,60.15,60.16,104600.0,32.7641,32.775,32.6989,32.7043,104600.0
2010-04-27 09:30:00,59.59,60.14,59.29,60.12,42000.0,32.3944,32.6934,32.2314,32.6826,42000.0
2010-04-27 09:40:00,60.21,60.47,59.8,59.93,26500.0,32.7315,32.8728,32.5086,32.5793,26500.0
2010-04-27 09:50:00,59.93,60.0,59.86,59.97,18400.0,32.5793,32.6173,32.5412,32.601,18400.0
2010-04-27 10:00:00,59.92,59.97,59.79,59.85,29400.0,32.5738,32.601,32.5032,32.5358,29400.0
2010-04-27 10:10:00,59.85,60.0,59.83,59.91,32800.0,32.5358,32.6173,32.5249,32.5684,32800.0
2010-04-27 10:20:00,59.92,60.0,59.87,59.98,19000.0,32.5738,32.6173,32.5467,32.6065,19000.0
2010-04-27 10:30:00,59.96,60.01,59.91,59.94,28300.0,32.5956,32.6228,32.5684,32.5847,28300.0
2010-04-27 10:40:00,59.93,60.24,59.93,60.14,28900.0,32.5793,32.7478,32.5793,32.6934,28900.0
2010-04-27 10:50:00,60.14,60.14,59.97,60.03,44800.0,32.6934,32.6934,32.601,32.6336,44800.0
2010-04-27 11:00:00,60.06,60.07,59.94,59.95,12400.0,32.65,32.6554,32.5847,32.5902,12400.0
2010-04-27 11:10:00,59.95,60.05,59.89,59.94,23000.0,32.5902,32.6445,32.5575,32.5847,23000.0
2010-04-27 11:20:00,59.92,59.94,59.58,59.59,35700.0,32.5738,32.5847,32.389,32.3944,35700.0
2010-04-27 11:30:00,59.57,59.81,59.45,59.63,31000.0,32.3836,32.514,32.3183,32.4162,31000.0
2010-04-27 11:40:00,59.64,59.83,59.62,59.67,15600.0,32.4216,32.5249,32.4108,32.4379,15600.0
2010-04-27 11:50:00,59.65,59.72,59.44,59.44,11800.0,32.4271,32.4651,32.3129,32.3129,11800.0
2010-04-27 12:00:00,59.42,59.65,59.42,59.44,349000.0,32.302,32.4271,32.302,32.3129,349000.0
2010-04-27 12:10:00,59.44,59.78,59.37,59.5,135800.0,32.3129,32.4977,32.2749,32.3455,135800.0
2010-04-27 12:20:00,59.48,59.78,59.39,59.42,141000.0,32.3346,32.4977,32.2857,32.302,141000.0
2010-04-27 12:30:00,59.42,59.78,59.39,59.44,128600.0,32.302,32.4977,32.2857,32.3129,128600.0
2010-04-27 12:40:00,59.43,59.49,59.4,59.4,12900.0,32.3075,32.3401,32.2912,32.2912,12900.0
2010-04-27 12:50:00,59.41,59.49,59.37,59.39,14300.0,32.2966,32.3401,32.2749,32.2857,14300.0
2010-04-27 13:00:00,59.39,59.48,59.37,59.41,14100.0,32.2857,32.3346,32.2749,32.2966,14100.0
2010-04-27 13:10:00,59.43,59.54,59.41,59.51,23000.0,32.3075,32.3673,32.2966,32.351,23000.0
2010-04-27 13:20:00,59.53,59.63,59.47,59.56,22300.0,32.3618,32.4162,32.3292,32.3781,22300.0
2010-04-27 13:30:00,59.61,59.7,59.49,59.49,16900.0,32.4053,32.4542,32.3401,32.3401,16900.0
2010-04-27 13:40:00,59.49,59.54,59.41,59.49,18300.0,32.3401,32.3673,32.2966,32.3401,18300.0
2010-04-27 13:50:00,59.49,59.56,59.36,59.44,24200.0,32.3401,32.3781,32.2694,32.3129,24200.0
2010-04-27 14:00:00,59.44,59.48,59.36,59.44,24300.0,32.3129,32.3346,32.2694,32.3129,24300.0
2010-04-27 14:10:00,59.45,59.53,59.43,59.44,18900.0,32.3183,32.3618,32.3075,32.3129,18900.0
2010-04-27 14:20:00,59.45,59.48,59.42,59.44,37900.0,32.3183,32.3346,32.302,32.3129,37900.0
2010-04-27 14:30:00,59.42,59.48,59.29,59.29,18900.0,32.302,32.3346,32.2314,32.2314,18900.0
2010-04-27 14:40:00,59.29,59.31,59.16,59.19,24100.0,32.2314,32.2422,32.1607,32.177,24100.0
2010-04-27 14:50:00,59.19,59.19,59.04,59.08,24900.0,32.177,32.177,32.0955,32.1172,24900.0
2010-04-27 15:00:00,59.09,59.17,59.01,59.14,35200.0,32.1226,32.1661,32.0791,32.1498,35200.0
2010-04-27 15:10:00,59.12,59.18,59.04,59.14,32700.0,32.1389,32.1716,32.0955,32.1498,32700.0
2010-04-27 15:20:00,59.15,59.16,58.95,59.01,35000.0,32.1553,32.1607,32.0465,32.0791,35000.0
2010-04-27 15:30:00,59.0,59.0,58.82,58.91,54900.0,32.0737,32.0737,31.9759,32.0248,54900.0
2010-04-27 15:40:00,58.9,58.93,58.5,58.52,99100.0,32.0193,32.0357,31.8019,31.8128,99100.0
2010-04-27 15:50:00,58.52,58.65,58.5,58.63,110300.0,31.8128,31.8834,31.8019,31.8726,110300.0
2010-04-28 09:30:00,59.04,59.52,58.77,59.42,17100.0,32.0955,32.3564,31.9487,32.302,17100.0
2010-04-28 09:40:00,59.42,59.47,59.04,59.04,29600.0,32.302,32.3292,32.0955,32.0955,29600.0
2010-04-28 09:50:00,59.03,59.26,59.01,59.24,19000.0,32.09,32.2151,32.0791,32.2042,19000.0
2010-04-28 10:00:00,59.19,59.22,58.92,58.93,16500.0,32.177,32.1933,32.0302,32.0357,16500.0
2010-04-28 10:10:00,58.93,59.22,58.92,59.22,39300.0,32.0357,32.1933,32.0302,32.1933,39300.0
2010-04-28 10:20:00,59.27,59.27,59.12,59.18,28400.0,32.2205,32.2205,32.1389,32.1716,28400.0
2010-04-28 10:30:00,59.19,59.3,58.95,59.07,41500.0,32.177,32.2368,32.0465,32.1118,41500.0
2010-04-28 10:40:00,59.07,59.07,58.79,58.79,14000.0,32.1118,32.1118,31.9596,31.9596,14000.0
2010-04-28 10:50:00,58.78,58.96,58.75,58.89,25800.0,31.9541,32.052,31.9378,32.0139,25800.0
2010-04-28 11:00:00,58.88,58.96,58.83,58.9,11300.0,32.0085,32.052,31.9813,32.0193,11300.0
2010-04-28 11:10:00,58.89,58.93,58.69,58.73,25000.0,32.0139,32.0357,31.9052,31.9269,25000.0
2010-04-28 11:20:00,58.75,58.94,58.67,58.88,25900.0,31.9378,32.0411,31.8943,32.0085,25900.0
2010-04-28 11:30:00,58.91,58.91,58.51,58.59,10400.0,32.0248,32.0248,31.8073,31.8508,10400.0
2010-04-28 11:40:00,58.56,58.73,58.54,58.72,5900.0,31.8345,31.9269,31.8236,31.9215,5900.0
2010-04-28 11:50:00,58.73,58.73,58.57,58.61,8900.0,31.9269,31.9269,31.84,31.8617,8900.0
2010-04-28 12:00:00,58.62,58.63,58.38,58.43,6400.0,31.8671,31.8726,31.7367,31.7638,6400.0
2010-04-28 12:10:00,58.46,58.63,58.46,58.61,7000.0,31.7802,31.8726,31.7802,31.8617,7000.0
2010-04-28 12:20:00,58.61,58.85,58.58,58.72,14200.0,31.8617,31.9922,31.8454,31.9215,14200.0
2010-04-28 12:30:00,58.71,58.72,58.49,58.52,6600.0,31.9161,31.9215,31.7965,31.8128,6600.0
2010-04-28 12:40:00,58.53,58.73,58.53,58.65,9700.0,31.8182,31.9269,31.8182,31.8834,9700.0
2010-04-28 12:50:00,58.65,58.68,58.62,58.62,4600.0,31.8834,31.8998,31.8671,31.8671,4600.0
2010-04-28 13:00:00,58.6,58.61,58.46,58.61,8900.0,31.8563,31.8617,31.7802,31.8617,8900.0
2010-04-28 13:10:00,58.6,58.63,58.56,58.58,9100.0,31.8563,31.8726,31.8345,31.8454,9100.0
2010-04-28 13:20:00,58.59,59.1,58.46,58.48,372900.0,31.8508,32.1281,31.7802,31.791,372900.0
2010-04-28 13:30:00,58.46,58.68,58.46,58.68,10500.0,31.7802,31.8998,31.7802,31.8998,10500.0
2010-04-28 13:40:00,58.68,58.68,58.49,58.49,8200.0,31.8998,31.8998,31.7965,31.7965,8200.0
2010-04-28 13:50:00,58.49,58.5,58.39,58.39,4700.0,31.7965,31.8019,31.7421,31.7421,4700.0
2010-04-28 14:00:00,58.4,58.59,58.28,58.32,23400.0,31.7475,31.8508,31.6823,31.704,23400.0
2010-04-28 14:10:00,58.33,58.74,58.31,58.37,19600.0,31.7095,31.9324,31.6986,31.7312,19600.0
2010-04-28 14:20:00,58.36,58.9,58.35,58.78,12700.0,31.7258,32.0193,31.7204,31.9541,12700.0
2010-04-28 14:30:00,58.73,58.73,58.5,58.59,17400.0,31.9269,31.9269,31.8019,31.8508,17400.0
2010-04-28 14:40:00,58.6,58.6,58.45,58.52,11400.0,31.8563,31.8563,31.7747,31.8128,11400.0
2010-04-28 14:50:00,58.54,58.64,58.5,58.56,15100.0,31.8236,31.878,31.8019,31.8345,15100.0
2010-04-28 15:00:00,58.58,58.67,58.41,58.47,18700.0,31.8454,31.8943,31.753,31.7856,18700.0
2010-04-28 15:10:00,58.48,58.52,58.36,58.4,14300.0,31.791,31.8128,31.7258,31.7475,14300.0
2010-04-28 15:20:00,58.37,58.44,58.31,58.36,22000.0,31.7312,31.7693,31.6986,31.7258,22000.0
2010-04-28 15:30:00,58.37,58.49,58.25,58.25,168100.0,31.7312,31.7965,31.666,31.666,168100.0
2010-04-28 15:40:00,58.25,58.26,58.08,58.09,64500.0,31.666,31.6714,31.5736,31.579,64500.0
2010-04-28 15:50:00,58.11,58.33,58.03,58.29,78400.0,31.5899,31.7095,31.5464,31.6877,78400.0
2010-04-29 09:30:00,59.38,60.88,59.23,59.52,43300.0,32.2803,33.0957,32.1987,32.3564,43300.0
2010-04-29 09:40:00,59.55,59.89,59.49,59.77,45100.0,32.3727,32.5575,32.3401,32.4923,45100.0
2010-04-29 09:50:00,59.78,59.89,59.53,59.75,26400.0,32.4977,32.5575,32.3618,32.4814,26400.0
2010-04-29 10:00:00,59.74,59.98,59.67,59.87,26600.0,32.476,32.6065,32.4379,32.5467,26600.0
2010-04-29 10:10:00,59.87,59.97,59.76,59.92,23100.0,32.5467,32.601,32.4869,32.5738,23100.0
2010-04-29 10:20:00,59.94,60.0,59.91,59.94,18100.0,32.5847,32.6173,32.5684,32.5847,18100.0
2010-04-29 10:30:00,59.96,60.17,59.92,60.03,23000.0,32.5956,32.7097,32.5738,32.6336,23000.0
2010-04-29 10:40:00,60.01,60.02,59.92,59.97,26200.0,32.6228,32.6282,32.5738,32.601,26200.0
2010-04-29 10:50:00,59.97,60.28,59.96,60.16,28700.0,32.601,32.7695,32.5956,32.7043,28700.0
2010-04-29 11:00:00,60.17,60.23,59.97,60.22,17900.0,32.7097,32.7424,32.601,32.7369,17900.0
2010-04-29 11:10:00,60.22,60.37,60.21,60.25,27700.0,32.7369,32.8185,32.7315,32.7532,27700.0
2010-04-29 11:20:00,60.24,60.39,60.18,60.18,27500.0,32.7478,32.8293,32.7152,32.7152,27500.0
2010-04-29 11:30:00,60.19,60.3,59.96,60.16,38800.0,32.7206,32.7804,32.5956,32.7043,38800.0
2010-04-29 11:40:00,60.17,60.31,60.17,60.17,13500.0,32.7097,32.7859,32.7097,32.7097,13500.0
2010-04-29 11:50:00,60.19,60.34,60.19,60.25,20900.0,32.7206,32.8022,32.7206,32.7532,20900.0
2010-04-29 12:00:00,60.25,60.28,60.16,60.18,26400.0,32.7532,32.7695,32.7043,32.7152,26400.0
2010-04-29 12:10:00,60.18,60.2,60.06,60.19,15300.0,32.7152,32.7261,32.65,32.7206,15300.0
2010-04-29 12:20:00,60.21,60.28,60.12,60.12,12900.0,32.7315,32.7695,32.6826,32.6826,12900.0
2010-04-29 12:30:00,60.12,60.27,60.01,60.2,21300.0,32.6826,32.7641,32.6228,32.7261,21300.0
2010-04-29 12:40:00,60.22,60.45,60.17,60.35,20700.0,32.7369,32.862,32.7097,32.8076,20700.0
2010-04-29 12:50:00,60.35,60.36,60.25,60.32,20400.0,32.8076,32.813,32.7532,32.7913,20400.0
2010-04-29 13:00:00,60.3,60.45,60.15,60.44,12500.0,32.7804,32.862,32.6989,32.8565,12500.0
2010-04-29 13:10:00,60.45,60.5,60.29,60.41,14600.0,32.862,32.8891,32.775,32.8402,14600.0
2010-04-29 13:20:00,60.41,60.5,60.3,60.34,42000.0,32.8402,32.8891,32.7804,32.8022,42000.0
2010-04-29 13:30:00,60.36,60.53,60.34,60.52,37400.0,32.813,32.9055,32.8022,32.9,37400.0
2010-04-29 13:40:00,60.53,60.6,60.45,60.46,15500.0,32.9055,32.9435,32.862,32.8674,15500.0
2010-04-29 13:50:00,60.46,60.48,60.37,60.45,27500.0,32.8674,32.8783,32.8185,32.862,27500.0
2010-04-29 14:00:00,60.45,60.49,60.41,60.44,42500.0,32.862,32.8837,32.8402,32.8565,42500.0
2010-04-29 14:10:00,60.43,60.5,60.38,60.46,40100.0,32.8511,32.8891,32.8239,32.8674,40100.0
2010-04-29 14:20:00,60.47,60.48,60.2,60.2,25000.0,32.8728,32.8783,32.7261,32.7261,25000.0
2010-04-29 14:30:00,60.2,60.23,59.96,59.96,30500.0,32.7261,32.7424,32.5956,32.5956,30500.0
2010-04-29 14:40:00,59.94,60.1,59.86,60.1,36200.0,32.5847,32.6717,32.5412,32.6717,36200.0
2010-04-29 14:50:00,60.1,60.13,59.74,59.95,49200.0,32.6717,32.688,32.476,32.5902,49200.0
2010-04-29 15:00:00,59.97,59.97,59.64,59.94,48000.0,32.601,32.601,32.4216,32.5847,48000.0
2010-04-29 15:10:00,59.94,59.97,59.75,59.75,29000.0,32.5847,32.601,32.4814,32.4814,29000.0
2010-04-29 15:20:00,59.77,59.87,59.6,59.62,43000.0,32.4923,32.5467,32.3999,32.4108,43000.0
2010-04-29 15:30:00,59.62,60.03,59.6,60.03,75100.0,32.4108,32.6336,32.3999,32.6336,75100.0
2010-04-29 15:40:00,60.03,60.3,60.01,60.24,73400.0,32.6336,32.7804,32.6228,32.7478,73400.0
2010-04-29 15:50:00,60.24,60.36,60.14,60.19,124100.0,32.7478,32.813,32.6934,32.7206,124100.0
2010-04-30 09:30:00,60.09,60.33,60.01,60.16,11000.0,32.6663,32.7967,32.6228,32.7043,11000.0
2010-04-30 09:40:00,60.21,60.39,60.13,60.15,70800.0,32.7315,32.8293,32.688,32.6989,70800.0
2010-04-30 09:50:00,60.18,60.18,59.76,59.77,9800.0,32.7152,32.7152,32.4869,32.4923,9800.0
2010-04-30 10:00:00,59.72,59.73,59.47,59.62,13300.0,32.4651,32.4706,32.3292,32.4108,13300.0
2010-04-30 10:10:00,59.6,59.7,59.5,59.54,7500.0,32.3999,32.4542,32.3455,32.3673,7500.0
2010-04-30 10:20:00,59.53,59.59,59.39,59.57,10300.0,32.3618,32.3944,32.2857,32.3836,10300.0
2010-04-30 10:30:00,59.57,59.61,59.33,59.33,19500.0,32.3836,32.4053,32.2531,32.2531,19500.0
2010-04-30 10:40:00,59.35,59.53,59.22,59.5,35500.0,32.264,32.3618,32.1933,32.3455,35500.0
2010-04-30 10:50:00,59.47,59.62,59.47,59.57,11200.0,32.3292,32.4108,32.3292,32.3836,11200.0
2010-04-30 11:00:00,59.58,59.71,59.39,59.47,15500.0,32.389,32.4597,32.2857,32.3292,15500.0
2010-04-30 11:10:00,59.5,59.59,59.44,59.47,13300.0,32.3455,32.3944,32.3129,32.3292,13300.0
2010-04-30 11:20:00,59.46,59.46,59.33,59.36,41600.0,32.3238,32.3238,32.2531,32.2694,41600.0
2010-04-30 11:30:00,59.37,59.43,59.3,59.35,9200.0,32.2749,32.3075,32.2368,32.264,9200.0
2010-04-30 11:40:00,59.33,59.36,59.28,59.28,9000.0,32.2531,32.2694,32.2259,32.2259,9000.0
2010-04-30 11:50:00,59.29,59.29,59.02,59.1,18500.0,32.2314,32.2314,32.0846,32.1281,18500.0
2010-04-30 12:00:00,59.15,59.3,59.15,59.3,16200.0,32.1553,32.2368,32.1553,32.2368,16200.0
2010-04-30 12:10:00,59.32,59.32,59.09,59.12,11800.0,32.2477,32.2477,32.1226,32.1389,11800.0
2010-04-30 12:20:00,59.1,59.15,59.0,59.08,42300.0,32.1281,32.1553,32.0737,32.1172,42300.0
2010-04-30 12:30:00,59.1,59.16,58.93,58.94,19400.0,32.1281,32.1607,32.0357,32.0411,19400.0
2010-04-30 12:40:00,58.95,59.03,58.94,58.99,8100.0,32.0465,32.09,32.0411,32.0683,8100.0
2010-04-30 12:50:00,58.99,59.01,58.65,58.76,20200.0,32.0683,32.0791,31.8834,31.9432,20200.0
2010-04-30 13:00:00,58.76,58.84,58.71,58.83,14900.0,31.9432,31.9867,31.9161,31.9813,14900.0
2010-04-30 13:10:00,58.87,59.22,58.84,59.17,10000.0,32.003,32.1933,31.9867,32.1661,10000.0
2010-04-30 13:20:00,59.17,59.21,58.97,59.19,8100.0,32.1661,32.1879,32.0574,32.177,8100.0
2010-04-30 13:30:00,59.21,59.21,59.01,59.03,5400.0,32.1879,32.1879,32.0791,32.09,5400.0
2010-04-30 13:40:00,59.08,59.36,59.08,59.34,12700.0,32.1172,32.2694,32.1172,32.2585,12700.0
2010-04-30 13:50:00,59.32,59.33,59.13,59.13,8800.0,32.2477,32.2531,32.1444,32.1444,8800.0
2010-04-30 14:00:00,59.14,59.26,59.13,59.18,7100.0,32.1498,32.2151,32.1444,32.1716,7100.0
2010-04-30 14:10:00,59.19,59.3,59.12,59.25,6300.0,32.177,32.2368,32.1389,32.2096,6300.0
2010-04-30 14:20:00,59.24,59.29,59.18,59.2,10700.0,32.2042,32.2314,32.1716,32.1824,10700.0
2010-04-30 14:30:00,59.21,59.24,58.9,58.91,16300.0,32.1879,32.2042,32.0193,32.0248,16300.0
2010-04-30 14:40:00,58.89,58.98,58.79,58.89,20400.0,32.0139,32.0628,31.9596,32.0139,20400.0
2010-04-30 14:50:00,58.86,58.96,58.82,58.86,27700.0,31.9976,32.052,31.9759,31.9976,27700.0
2010-04-30 15:00:00,58.85,58.88,58.75,58.75,30200.0,31.9922,32.0085,31.9378,31.9378,30200.0
2010-04-30 15:10:00,58.74,58.93,58.69,58.93,29900.0,31.9324,32.0357,31.9052,32.0357,29900.0
2010-04-30 15:20:00,58.93,59.01,58.67,58.69,27400.0,32.0357,32.0791,31.8943,31.9052,27400.0
2010-04-30 15:30:00,58.67,58.79,58.63,58.79,45900.0,31.8943,31.9596,31.8726,31.9596,45900.0
2010-04-30 15:40:00,58.77,59.15,58.6,59.06,67200.0,31.9487,32.1553,31.8563,32.1063,67200.0
2010-04-30 15:50:00,59.07,59.07,58.65,58.7,72300.0,32.1118,32.1118,31.8834,31.9106,72300.0
2010-05-03 09:30:00,58.92,59.76,58.92,59.65,5600.0,32.0302,32.4869,32.0302,32.4271,5600.0
2010-05-03 09:40:00,59.65,59.67,59.17,59.32,6000.0,32.4271,32.4379,32.1661,32.2477,6000.0
2010-05-03 09:50:00,59.26,59.68,59.25,59.62,10300.0,32.2151,32.4434,32.2096,32.4108,10300.0
2010-05-03 10:00:00,59.65,59.99,59.56,59.94,10400.0,32.4271,32.6119,32.3781,32.5847,10400.0
2010-05-03 10:10:00,59.94,60.07,59.92,59.93,12200.0,32.5847,32.6554,32.5738,32.5793,12200.0
2010-05-03 10:20:00,59.94,59.94,59.68,59.76,7900.0,32.5847,32.5847,32.4434,32.4869,7900.0
2010-05-03 10:30:00,59.81,59.98,59.68,59.92,23400.0,32.514,32.6065,32.4434,32.5738,23400.0
2010-05-03 10:40:00,59.92,60.05,59.41,59.66,18300.0,32.5738,32.6445,32.2966,32.4325,18300.0
2010-05-03 10:50:00,59.71,59.71,59.4,59.45,13800.0,32.4597,32.4597,32.2912,32.3183,13800.0
2010-05-03 11:00:00,59.42,59.58,59.42,59.49,14200.0,32.302,32.389,32.302,32.3401,14200.0
2010-05-03 11:10:00,59.52,59.52,59.45,59.47,15800.0,32.3564,32.3564,32.3183,32.3292,15800.0
2010-05-03 11:20:00,59.46,59.51,59.38,59.45,23100.0,32.3238,32.351,32.2803,32.3183,23100.0
2010-05-03 11:30:00,59.46,59.63,59.4,59.58,37800.0,32.3238,32.4162,32.2912,32.389,37800.0
2010-05-03 11:40:00,59.58,59.58,59.48,59.56,6200.0,32.389,32.389,32.3346,32.3781,6200.0
2010-05-03 11:50:00,59.53,59.55,59.41,59.44,18400.0,32.3618,32.3727,32.2966,32.3129,18400.0
2010-05-03 12:00:00,59.44,59.58,59.31,59.58,19800.0,32.3129,32.389,32.2422,32.389,19800.0
2010-05-03 12:10:00,59.58,59.79,59.51,59.78,14600.0,32.389,32.5032,32.351,32.4977,14600.0
2010-05-03 12:20:00,59.79,59.98,59.79,59.93,33500.0,32.5032,32.6065,32.5032,32.5793,33500.0
2010-05-03 12:30:00,59.94,59.96,59.86,59.9,6600.0,32.5847,32.5956,32.5412,32.563,6600.0
2010-05-03 12:40:00,59.92,59.92,59.83,59.89,9300.0,32.5738,32.5738,32.5249,32.5575,9300.0
2010-05-03 12:50:00,59.89,60.0,59.8,59.98,22200.0,32.5575,32.6173,32.5086,32.6065,22200.0
2010-05-03 13:00:00,59.94,59.95,59.8,59.88,23100.0,32.5847,32.5902,32.5086,32.5521,23100.0
2010-05-03 13:10:00,59.85,59.88,59.77,59.82,6900.0,32.5358,32.5521,32.4923,32.5195,6900.0
2010-05-03 13:20:00,59.81,59.9,59.8,59.85,16100.0,32.514,32.563,32.5086,32.5358,16100.0
2010-05-03 13:30:00,59.85,60.0,59.79,59.98,44600.0,32.5358,32.6173,32.5032,32.6065,44600.0
2010-05-03 13:40:00,59.99,60.0,59.93,59.93,55900.0,32.6119,32.6173,32.5793,32.5793,55900.0
2010-05-03 13:50:00,59.93,59.97,59.82,59.84,12900.0,32.5793,32.601,32.5195,32.5304,12900.0
2010-05-03 14:00:00,59.82,59.82,59.47,59.49,12700.0,32.5195,32.5195,32.3292,32.3401,12700.0
2010-05-03 14:10:00,59.49,59.59,59.49,59.59,5200.0,32.3401,32.3944,32.3401,32.3944,5200.0
2010-05-03 14:20:00,59.61,59.77,59.57,59.75,8100.0,32.4053,32.4923,32.3836,32.4814,8100.0
2010-05-03 14:30:00,59.69,59.8,59.6,59.64,7100.0,32.4488,32.5086,32.3999,32.4216,7100.0
2010-05-03 14:40:00,59.61,59.66,59.49,59.5,6000.0,32.4053,32.4325,32.3401,32.3455,6000.0
2010-05-03 14:50:00,59.52,59.72,59.52,59.72,15100.0,32.3564,32.4651,32.3564,32.4651,15100.0
2010-05-03 15:00:00,59.73,59.83,59.7,59.78,35600.0,32.4706,32.5249,32.4542,32.4977,35600.0
2010-05-03 15:10:00,59.78,59.85,59.7,59.84,22300.0,32.4977,32.5358,32.4542,32.5304,22300.0
2010-05-03 15:20:00,59.83,59.94,59.69,59.91,46400.0,32.5249,32.5847,32.4488,32.5684,46400.0
2010-05-03 15:30:00,59.94,60.0,59.79,59.96,37600.0,32.5847,32.6173,32.5032,32.5956,37600.0
2010-05-03 15:40:00,59.96,60.0,59.82,59.85,90700.0,32.5956,32.6173,32.5195,32.5358,90700.0
2010-05-03 15:50:00,59.83,60.0,59.8,59.89,149400.0,32.5249,32.6173,32.5086,32.5575,149400.0
2010-05-04 09:30:00,59.79,59.79,59.24,59.24,29000.0,32.5032,32.5032,32.2042,32.2042,29000.0
2010-05-04 09:40:00,59.27,59.5,59.22,59.49,8600.0,32.2205,32.3455,32.1933,32.3401,8600.0
2010-05-04 09:50:00,59.51,59.55,59.28,59.53,5800.0,32.351,32.3727,32.2259,32.3618,5800.0
2010-05-04 10:00:00,59.5,59.5,59.04,59.17,14400.0,32.3455,32.3455,32.0955,32.1661,14400.0
2010-05-04 10:10:00,59.15,59.55,59.13,59.55,12200.0,32.1553,32.3727,32.1444,32.3727,12200.0
2010-05-04 10:20:00,59.6,59.65,59.27,59.5,22500.0,32.3999,32.4271,32.2205,32.3455,22500.0
2010-05-04 10:30:00,59.52,59.6,59.31,59.38,15200.0,32.3564,32.3999,32.2422,32.2803,15200.0
2010-05-04 10:40:00,59.33,59.38,59.15,59.29,27900.0,32.2531,32.2803,32.1553,32.2314,27900.0
2010-05-04 10:50:00,59.3,59.37,59.17,59.23,18100.0,32.2368,32.2749,32.1661,32.1987,18100.0
2010-05-04 11:00:00,59.2,59.35,59.03,59.04,19100.0,32.1824,32.264,32.09,32.0955,19100.0
2010-05-04 11:10:00,59.05,59.14,59.01,59.08,39900.0,32.1009,32.1498,32.0791,32.1172,39900.0
2010-05-04 11:20:00,59.1,59.22,59.06,59.13,24900.0,32.1281,32.1933,32.1063,32.1444,24900.0
2010-05-04 11:30:00,59.14,59.31,59.13,59.3,29200.0,32.1498,32.2422,32.1444,32.2368,29200.0
2010-05-04 11:40:00,59.33,59.53,59.29,59.38,23400.0,32.2531,32.3618,32.2314,32.2803,23400.0
2010-05-04 11:50:00,59.37,59.37,59.19,59.24,12900.0,32.2749,32.2749,32.177,32.2042,12900.0
2010-05-04 12:00:00,59.27,59.36,59.16,59.19,12100.0,32.2205,32.2694,32.1607,32.177,12100.0
2010-05-04 12:10:00,59.17,59.18,58.92,58.93,7400.0,32.1661,32.1716,32.0302,32.0357,7400.0
2010-05-04 12:20:00,58.94,59.18,58.87,59.11,22900.0,32.0411,32.1716,32.003,32.1335,22900.0
2010-05-04 12:30:00,59.11,59.18,59.1,59.18,9300.0,32.1335,32.1716,32.1281,32.1716,9300.0
2010-05-04 12:40:00,59.19,59.24,59.11,59.21,6600.0,32.177,32.2042,32.1335,32.1879,6600.0
2010-05-04 12:50:00,59.21,59.47,59.21,59.42,16600.0,32.1879,32.3292,32.1879,32.302,16600.0
2010-05-04 13:00:00,59.44,59.5,59.36,59.41,13200.0,32.3129,32.3455,32.2694,32.2966,13200.0
2010-05-04 13:10:00,59.42,59.47,59.28,59.29,20100.0,32.302,32.3292,32.2259,32.2314,20100.0
2010-05-04 13:20:00,59.3,59.3,59.14,59.19,16200.0,32.2368,32.2368,32.1498,32.177,16200.0
2010-05-04 13:30:00,59.2,59.46,59.2,59.36,38000.0,32.1824,32.3238,32.1824,32.2694,38000.0
2010-05-04 13:40:00,59.38,59.38,59.24,59.32,32100.0,32.2803,32.2803,32.2042,32.2477,32100.0
2010-05-04 13:50:00,59.34,59.36,59.17,59.24,7600.0,32.2585,32.2694,32.1661,32.2042,7600.0
2010-05-04 14:00:00,59.23,59.23,59.1,59.14,7900.0,32.1987,32.1987,32.1281,32.1498,7900.0
2010-05-04 14:10:00,59.13,59.16,59.07,59.16,9800.0,32.1444,32.1607,32.1118,32.1607,9800.0
2010-05-04 14:20:00,59.18,59.19,58.99,58.99,7700.0,32.1716,32.177,32.0683,32.0683,7700.0
2010-05-04 14:30:00,58.99,59.09,58.8,58.8,10400.0,32.0683,32.1226,31.965,31.965,10400.0
2010-05-04 14:40:00,58.77,58.79,58.53,58.54,18400.0,31.9487,31.9596,31.8182,31.8236,18400.0
2010-05-04 14:50:00,58.57,58.65,58.51,58.52,16500.0,31.84,31.8834,31.8073,31.8128,16500.0
2010-05-04 15:00:00,58.51,58.63,58.47,58.6,21300.0,31.8073,31.8726,31.7856,31.8563,21300.0
2010-05-04 15:10:00,58.6,58.6,58.5,58.54,12500.0,31.8563,31.8563,31.8019,31.8236,12500.0
2010-05-04 15:20:00,58.55,58.55,58.33,58.41,21900.0,31.8291,31.8291,31.7095,31.753,21900.0
2010-05-04 15:30:00,58.43,58.54,58.34,58.34,23300.0,31.7638,31.8236,31.7149,31.7149,23300.0
2010-05-04 15:40:00,58.35,58.51,58.2,58.43,59100.0,31.7204,31.8073,31.6388,31.7638,59100.0
2010-05-04 15:50:00,58.42,58.97,58.41,58.79,76200.0,31.7584,32.0574,31.753,31.9596,76200.0
2010-05-05 09:30:00,57.93,58.23,57.77,57.88,24900.0,31.492,31.6551,31.4051,31.4649,24900.0
2010-05-05 09:40:00,57.87,58.12,57.57,58.12,27600.0,31.4594,31.5953,31.2963,31.5953,27600.0
2010-05-05 09:50:00,58.19,58.54,58.07,58.46,14600.0,31.6334,31.8236,31.5681,31.7802,14600.0
2010-05-05 10:00:00,58.44,58.78,58.3,58.3,13500.0,31.7693,31.9541,31.6932,31.6932,13500.0
2010-05-05 10:10:00,58.29,58.53,58.21,58.53,7300.0,31.6877,31.8182,31.6442,31.8182,7300.0
2010-05-05 10:20:00,58.53,58.77,58.27,58.27,29400.0,31.8182,31.9487,31.6769,31.6769,29400.0
2010-05-05 10:30:00,58.27,58.33,58.12,58.16,18400.0,31.6769,31.7095,31.5953,31.6171,18400.0
2010-05-05 10:40:00,58.16,58.67,58.11,58.66,11700.0,31.6171,31.8943,31.5899,31.8889,11700.0
2010-05-05 10:50:00,58.66,58.87,58.66,58.77,8100.0,31.8889,32.003,31.8889,31.9487,8100.0
2010-05-05 11:00:00,58.76,58.77,58.48,58.54,8500.0,31.9432,31.9487,31.791,31.8236,8500.0
2010-05-05 11:10:00,58.53,58.53,58.48,58.51,11600.0,31.8182,31.8182,31.791,31.8073,11600.0
2010-05-05 11:20:00,58.55,58.74,58.55,58.62,7100.0,31.8291,31.9324,31.8291,31.8671,7100.0
2010-05-05 11:30:00,58.59,58.67,58.46,58.59,6700.0,31.8508,31.8943,31.7802,31.8508,6700.0
2010-05-05 11:40:00,58.6,59.0,58.6,58.94,6600.0,31.8563,32.0737,31.8563,32.0411,6600.0
2010-05-05 11:50:00,58.93,59.08,58.92,59.08,23000.0,32.0357,32.1172,32.0302,32.1172,23000.0
2010-05-05 12:00:00,59.13,59.31,59.13,59.16,9200.0,32.1444,32.2422,32.1444,32.1607,9200.0
2010-05-05 12:10:00,59.15,59.15,58.89,59.13,9700.0,32.1553,32.1553,32.0139,32.1444,9700.0
2010-05-05 12:20:00,59.16,59.16,58.92,59.04,11500.0,32.1607,32.1607,32.0302,32.0955,11500.0
2010-05-05 12:30:00,59.05,59.21,59.0,59.0,9100.0,32.1009,32.1879,32.0737,32.0737,9100.0
2010-05-05 12:40:00,58.97,58.97,58.79,58.81,3900.0,32.0574,32.0574,31.9596,31.9704,3900.0
2010-05-05 12:50:00,58.83,58.92,58.8,58.88,5200.0,31.9813,32.0302,31.965,32.0085,5200.0
2010-05-05 13:00:00,58.87,58.9,58.73,58.87,6400.0,32.003,32.0193,31.9269,32.003,6400.0
2010-05-05 13:10:00,58.87,58.88,58.73,58.78,3300.0,32.003,32.0085,31.9269,31.9541,3300.0
2010-05-05 13:20:00,58.78,59.0,58.78,58.89,4100.0,31.9541,32.0737,31.9541,32.0139,4100.0
2010-05-05 13:30:00,58.89,58.96,58.84,58.96,6800.0,32.0139,32.052,31.9867,32.052,6800.0
2010-05-05 13:40:00,58.98,59.04,58.89,59.04,6600.0,32.0628,32.0955,32.0139,32.0955,6600.0
2010-05-05 13:50:00,59.02,59.13,58.97,58.97,6900.0,32.0846,32.1444,32.0574,32.0574,6900.0
2010-05-05 14:00:00,58.97,58.97,58.83,58.87,12000.0,32.0574,32.0574,31.9813,32.003,12000.0
2010-05-05 14:10:00,58.86,58.91,58.68,58.85,8100.0,31.9976,32.0248,31.8998,31.9922,8100.0
2010-05-05 14:20:00,58.84,58.92,58.71,58.74,6800.0,31.9867,32.0302,31.9161,31.9324,6800.0
2010-05-05 14:30:00,58.73,58.79,58.57,58.57,7800.0,31.9269,31.9596,31.84,31.84,7800.0
2010-05-05 14:40:00,58.56,58.68,58.45,58.49,11200.0,31.8345,31.8998,31.7747,31.7965,11200.0
2010-05-05 14:50:00,58.48,58.66,58.4,58.62,12600.0,31.791,31.8889,31.7475,31.8671,12600.0
2010-05-05 15:00:00,58.62,58.72,58.5,58.58,24900.0,31.8671,31.9215,31.8019,31.8454,24900.0
2010-05-05 15:10:00,58.59,58.61,58.43,58.44,25300.0,31.8508,31.8617,31.7638,31.7693,25300.0
2010-05-05 15:20:00,58.43,58.53,58.28,58.34,51300.0,31.7638,31.8182,31.6823,31.7149,51300.0
2010-05-05 15:30:00,58.34,58.45,58.17,58.19,29700.0,31.7149,31.7747,31.6225,31.6334,29700.0
2010-05-05 15:40:00,58.21,58.32,58.08,58.3,46400.0,31.6442,31.704,31.5736,31.6932,46400.0
2010-05-05 15:50:00,58.29,58.34,58.17,58.34,68100.0,31.6877,31.7149,31.6225,31.7149,68100.0
2010-05-06 09:30:00,57.87,58.49,57.87,58.35,7700.0,31.4594,31.7965,31.4594,31.7204,7700.0
2010-05-06 09:40:00,58.27,58.43,58.05,58.19,7700.0,31.6769,31.7638,31.5573,31.6334,7700.0
2010-05-06 09:50:00,58.37,58.37,58.1,58.22,5400.0,31.7312,31.7312,31.5845,31.6497,5400.0
2010-05-06 10:00:00,58.21,58.4,57.93,58.33,60700.0,31.6442,31.7475,31.492,31.7095,60700.0
2010-05-06 10:10:00,58.35,58.45,58.31,58.37,7600.0,31.7204,31.7747,31.6986,31.7312,7600.0
2010-05-06 10:20:00,58.35,58.36,57.96,57.97,16200.0,31.7204,31.7258,31.5083,31.5138,16200.0
2010-05-06 10:30:00,57.96,58.28,57.92,58.28,13300.0,31.5083,31.6823,31.4866,31.6823,13300.0
2010-05-06 10:40:00,58.3,58.35,57.97,57.98,6100.0,31.6932,31.7204,31.5138,31.5192,6100.0
2010-05-06 10:50:00,57.97,58.08,57.85,57.98,8900.0,31.5138,31.5736,31.4485,31.5192,8900.0
2010-05-06 11:00:00,57.97,58.01,57.82,57.89,8100.0,31.5138,31.5355,31.4322,31.4703,8100.0
2010-05-06 11:10:00,57.8,57.81,57.4,57.55,17300.0,31.4214,31.4268,31.2039,31.2855,17300.0
2010-05-06 11:20:00,57.55,57.57,57.41,57.53,8700.0,31.2855,31.2963,31.2094,31.2746,8700.0
2010-05-06 11:30:00,57.45,57.46,57.21,57.32,7100.0,31.2311,31.2365,31.1006,31.1604,7100.0
2010-05-06 11:40:00,57.33,57.38,57.07,57.14,8600.0,31.1659,31.193,31.0245,31.0626,8600.0
2010-05-06 11:50:00,57.15,57.23,57.09,57.2,9000.0,31.068,31.1115,31.0354,31.0952,9000.0
2010-05-06 12:00:00,57.24,57.57,57.24,57.45,7000.0,31.1169,31.2963,31.1169,31.2311,7000.0
2010-05-06 12:10:00,57.45,57.83,57.45,57.6,7500.0,31.2311,31.4377,31.2311,31.3126,7500.0
2010-05-06 12:20:00,57.6,57.82,57.54,57.57,7700.0,31.3126,31.4322,31.28,31.2963,7700.0
2010-05-06 12:30:00,57.59,57.64,57.37,57.37,6500.0,31.3072,31.3344,31.1876,31.1876,6500.0
2010-05-06 12:40:00,57.37,57.48,57.3,57.3,5900.0,31.1876,31.2474,31.1496,31.1496,5900.0
2010-05-06 12:50:00,57.28,57.36,57.23,57.36,4800.0,31.1387,31.1822,31.1115,31.1822,4800.0
2010-05-06 13:00:00,57.4,57.64,57.4,57.52,7200.0,31.2039,31.3344,31.2039,31.2692,7200.0
2010-05-06 13:10:00,57.52,57.52,57.05,57.11,10300.0,31.2692,31.2692,31.0136,31.0463,10300.0
2010-05-06 13:20:00,57.1,57.17,57.0,57.14,10800.0,31.0408,31.0789,30.9865,31.0626,10800.0
2010-05-06 13:30:00,57.15,57.19,56.84,56.87,10500.0,31.068,31.0898,30.8995,30.9158,10500.0
2010-05-06 13:40:00,56.87,56.87,56.7,56.71,17300.0,30.9158,30.9158,30.8234,30.8288,17300.0
2010-05-06 13:50:00,56.71,56.71,56.52,56.6,21000.0,30.8288,30.8288,30.7255,30.769,21000.0
2010-05-06 14:00:00,56.61,56.64,56.25,56.27,18600.0,30.7745,30.7908,30.5787,30.5896,18600.0
2010-05-06 14:10:00,56.25,56.49,56.07,56.15,31400.0,30.5787,30.7092,30.4809,30.5244,31400.0
2010-05-06 14:20:00,56.15,56.3,55.88,56.05,36400.0,30.5244,30.6059,30.3776,30.47,36400.0
2010-05-06 14:30:00,56.06,56.09,55.36,55.36,34200.0,30.4755,30.4918,30.0949,30.0949,34200.0
2010-05-06 14:40:00,55.47,55.47,53.3,54.65,55500.0,30.1547,30.1547,28.9751,29.709,55500.0
2010-05-06 14:50:00,54.58,56.6,54.58,55.83,27900.0,29.6709,30.769,29.6709,30.3504,27900.0
2010-05-06 15:00:00,55.83,56.92,55.66,56.87,36900.0,30.3504,30.943,30.258,30.9158,36900.0
2010-05-06 15:10:00,56.9,57.06,56.26,56.26,37600.0,30.9321,31.0191,30.5842,30.5842,37600.0
2010-05-06 15:20:00,56.2,56.21,55.42,55.8,44700.0,30.5516,30.557,30.1275,30.3341,44700.0
2010-05-06 15:30:00,55.84,56.62,55.82,56.46,56100.0,30.3559,30.7799,30.345,30.6929,56100.0
2010-05-06 15:40:00,56.46,57.48,56.44,57.36,91900.0,30.6929,31.2474,30.682,31.1822,91900.0
2010-05-06 15:50:00,57.36,57.48,56.32,56.65,178900.0,31.1822,31.2474,30.6168,30.7962,178900.0
2010-05-07 09:30:00,56.44,56.89,56.17,56.89,39900.0,30.682,30.9267,30.5353,30.9267,39900.0
2010-05-07 09:40:00,56.86,57.84,56.76,56.92,33000.0,30.9104,31.4431,30.856,30.943,33000.0
2010-05-07 09:50:00,57.04,57.12,56.45,56.51,26000.0,31.0082,31.0517,30.6875,30.7201,26000.0
2010-05-07 10:00:00,56.51,56.54,55.77,56.1,65500.0,30.7201,30.7364,30.3178,30.4972,65500.0
2010-05-07 10:10:00,56.11,56.48,55.92,56.01,33900.0,30.5026,30.7038,30.3994,30.4483,33900.0
2010-05-07 10:20:00,55.99,56.03,55.37,55.52,87100.0,30.4374,30.4592,30.1004,30.1819,87100.0
2010-05-07 10:30:00,55.55,56.24,55.48,56.14,19600.0,30.1982,30.5733,30.1602,30.519,19600.0
2010-05-07 10:40:00,56.15,56.21,55.66,55.92,42800.0,30.5244,30.557,30.258,30.3994,42800.0
2010-05-07 10:50:00,55.92,56.01,55.78,55.85,21100.0,30.3994,30.4483,30.3232,30.3613,21100.0
2010-05-07 11:00:00,55.85,56.31,55.84,56.23,26300.0,30.3613,30.6114,30.3559,30.5679,26300.0
2010-05-07 11:10:00,56.24,57.02,56.22,56.61,24400.0,30.5733,30.9973,30.5624,30.7745,24400.0
2010-05-07 11:20:00,56.57,56.57,55.89,55.92,22300.0,30.7527,30.7527,30.383,30.3994,22300.0
2010-05-07 11:30:00,55.88,56.11,55.68,55.86,23100.0,30.3776,30.5026,30.2689,30.3667,23100.0
2010-05-07 11:40:00,55.89,56.62,55.86,56.59,15500.0,30.383,30.7799,30.3667,30.7636,15500.0
2010-05-07 11:50:00,56.6,56.77,56.36,56.53,17700.0,30.769,30.8614,30.6385,30.731,17700.0
2010-05-07 12:00:00,56.47,56.88,56.25,56.84,18700.0,30.6983,30.9212,30.5787,30.8995,18700.0
2010-05-07 12:10:00,56.9,57.21,56.78,57.17,12700.0,30.9321,31.1006,30.8669,31.0789,12700.0
2010-05-07 12:20:00,57.11,57.27,56.57,56.65,50400.0,31.0463,31.1332,30.7527,30.7962,50400.0
2010-05-07 12:30:00,56.69,56.72,56.38,56.42,14000.0,30.8179,30.8343,30.6494,30.6712,14000.0
2010-05-07 12:40:00,56.42,56.55,56.3,56.36,7000.0,30.6712,30.7418,30.6059,30.6385,7000.0
2010-05-07 12:50:00,56.49,56.5,56.25,56.25,7300.0,30.7092,30.7147,30.5787,30.5787,7300.0
2010-05-07 13:00:00,56.25,56.27,55.99,55.99,7400.0,30.5787,30.5896,30.4374,30.4374,7400.0
2010-05-07 13:10:00,56.02,56.1,55.89,55.99,10900.0,30.4537,30.4972,30.383,30.4374,10900.0
2010-05-07 13:20:00,55.94,56.0,55.88,55.89,6300.0,30.4102,30.4428,30.3776,30.383,6300.0
2010-05-07 13:30:00,55.93,56.29,55.93,56.23,5200.0,30.4048,30.6005,30.4048,30.5679,5200.0
2010-05-07 13:40:00,56.2,56.61,56.19,56.51,13600.0,30.5516,30.7745,30.5461,30.7201,13600.0
2010-05-07 13:50:00,56.49,56.57,56.4,56.4,16800.0,30.7092,30.7527,30.6603,30.6603,16800.0
2010-05-07 14:00:00,56.37,56.49,56.19,56.21,11900.0,30.644,30.7092,30.5461,30.557,11900.0
2010-05-07 14:10:00,56.21,56.22,55.95,56.2,27500.0,30.557,30.5624,30.4157,30.5516,27500.0
2010-05-07 14:20:00,56.18,56.19,55.86,55.91,19600.0,30.5407,30.5461,30.3667,30.3939,19600.0
2010-05-07 14:30:00,55.9,56.14,55.89,56.02,175300.0,30.3885,30.519,30.383,30.4537,175300.0
2010-05-07 14:40:00,56.02,56.18,55.79,55.85,17700.0,30.4537,30.5407,30.3287,30.3613,17700.0
2010-05-07 14:50:00,55.84,55.89,55.67,55.83,18000.0,30.3559,30.383,30.2634,30.3504,18000.0
2010-05-07 15:00:00,55.83,55.94,55.69,55.69,18600.0,30.3504,30.4102,30.2743,30.2743,18600.0
2010-05-07 15:10:00,55.68,55.9,55.58,55.83,19600.0,30.2689,30.3885,30.2145,30.3504,19600.0
2010-05-07 15:20:00,55.83,55.94,55.69,55.72,18100.0,30.3504,30.4102,30.2743,30.2906,18100.0
2010-05-07 15:30:00,55.76,55.89,55.34,55.38,30000.0,30.3124,30.383,30.0841,30.1058,30000.0
2010-05-07 15:40:00,55.38,55.72,55.35,55.45,35200.0,30.1058,30.2906,30.0895,30.1439,35200.0
2010-05-07 15:50:00,55.44,55.85,55.44,55.73,65000.0,30.1384,30.3613,30.1384,30.2961,65000.0
2010-05-10 09:30:00,58.37,58.79,57.56,57.83,110600.0,31.7312,31.9596,31.2909,31.4377,110600.0
2010-05-10 09:40:00,57.94,58.0,57.62,57.83,35000.0,31.4975,31.5301,31.3235,31.4377,35000.0
2010-05-10 09:50:00,57.77,58.11,57.76,58.1,18300.0,31.4051,31.5899,31.3996,31.5845,18300.0
2010-05-10 10:00:00,58.03,58.24,57.99,58.23,25500.0,31.5464,31.6606,31.5247,31.6551,25500.0
2010-05-10 10:10:00,58.24,58.37,58.16,58.24,25700.0,31.6606,31.7312,31.6171,31.6606,25700.0
2010-05-10 10:20:00,58.25,58.44,58.25,58.25,29100.0,31.666,31.7693,31.666,31.666,29100.0
2010-05-10 10:30:00,58.25,58.43,58.08,58.25,34200.0,31.666,31.7638,31.5736,31.666,34200.0
2010-05-10 10:40:00,58.25,58.38,58.16,58.24,32600.0,31.666,31.7367,31.6171,31.6606,32600.0
2010-05-10 10:50:00,58.22,58.43,58.15,58.23,15100.0,31.6497,31.7638,31.6116,31.6551,15100.0
2010-05-10 11:00:00,58.27,58.58,58.27,58.58,11200.0,31.6769,31.8454,31.6769,31.8454,11200.0
2010-05-10 11:10:00,58.59,58.64,58.48,58.56,11300.0,31.8508,31.878,31.791,31.8345,11300.0
2010-05-10 11:20:00,58.57,58.88,58.55,58.85,15700.0,31.84,32.0085,31.8291,31.9922,15700.0
2010-05-10 11:30:00,58.83,59.11,58.83,59.08,32800.0,31.9813,32.1335,31.9813,32.1172,32800.0
2010-05-10 11:40:00,59.07,59.15,58.93,58.93,17700.0,32.1118,32.1553,32.0357,32.0357,17700.0
2010-05-10 11:50:00,58.97,59.3,58.97,59.14,51700.0,32.0574,32.2368,32.0574,32.1498,51700.0
2010-05-10 12:00:00,59.1,59.11,58.93,59.01,8200.0,32.1281,32.1335,32.0357,32.0791,8200.0
2010-05-10 12:10:00,59.04,59.1,58.9,58.9,7300.0,32.0955,32.1281,32.0193,32.0193,7300.0
2010-05-10 12:20:00,58.92,59.0,58.89,58.94,12800.0,32.0302,32.0737,32.0139,32.0411,12800.0
2010-05-10 12:30:00,58.94,59.0,58.86,58.9,13000.0,32.0411,32.0737,31.9976,32.0193,13000.0
2010-05-10 12:40:00,58.92,58.99,58.9,58.93,6700.0,32.0302,32.0683,32.0193,32.0357,6700.0
2010-05-10 12:50:00,58.92,59.04,58.9,58.92,8600.0,32.0302,32.0955,32.0193,32.0302,8600.0
2010-05-10 13:00:00,58.91,58.91,58.63,58.69,11100.0,32.0248,32.0248,31.8726,31.9052,11100.0
2010-05-10 13:10:00,58.71,58.84,58.6,58.64,19900.0,31.9161,31.9867,31.8563,31.878,19900.0
2010-05-10 13:20:00,58.65,58.69,58.55,58.62,9800.0,31.8834,31.9052,31.8291,31.8671,9800.0
2010-05-10 13:30:00,58.64,58.95,58.62,58.88,13100.0,31.878,32.0465,31.8671,32.0085,13100.0
2010-05-10 13:40:00,58.84,58.85,58.55,58.77,12700.0,31.9867,31.9922,31.8291,31.9487,12700.0
2010-05-10 13:50:00,58.77,59.07,58.77,59.01,17100.0,31.9487,32.1118,31.9487,32.0791,17100.0
2010-05-10 14:00:00,58.99,59.04,58.83,59.04,11800.0,32.0683,32.0955,31.9813,32.0955,11800.0
2010-05-10 14:10:00,59.06,59.09,58.94,58.97,9500.0,32.1063,32.1226,32.0411,32.0574,9500.0
2010-05-10 14:20:00,58.97,59.25,58.97,59.22,13400.0,32.0574,32.2096,32.0574,32.1933,13400.0
2010-05-10 14:30:00,59.19,59.25,59.14,59.15,14000.0,32.177,32.2096,32.1498,32.1553,14000.0
2010-05-10 14:40:00,59.1,59.27,59.09,59.21,18900.0,32.1281,32.2205,32.1226,32.1879,18900.0
2010-05-10 14:50:00,59.23,59.38,59.23,59.36,13000.0,32.1987,32.2803,32.1987,32.2694,13000.0
2010-05-10 15:00:00,59.36,59.38,59.11,59.14,19700.0,32.2694,32.2803,32.1335,32.1498,19700.0
2010-05-10 15:10:00,59.14,59.24,59.08,59.21,22000.0,32.1498,32.2042,32.1172,32.1879,22000.0
2010-05-10 15:20:00,59.19,59.32,59.17,59.27,18400.0,32.177,32.2477,32.1661,32.2205,18400.0
2010-05-10 15:30:00,59.27,59.36,59.2,59.36,45100.0,32.2205,32.2694,32.1824,32.2694,45100.0
2010-05-10 15:40:00,59.35,59.79,59.33,59.76,85900.0,32.264,32.5032,32.2531,32.4869,85900.0
2010-05-10 15:50:00,59.76,60.01,59.65,59.95,174600.0,32.4869,32.6228,32.4271,32.5902,174600.0
2010-05-11 09:30:00,59.01,59.51,58.96,59.4,19200.0,32.0791,32.351,32.052,32.2912,19200.0
2010-05-11 09:40:00,59.41,59.8,59.41,59.57,10200.0,32.2966,32.5086,32.2966,32.3836,10200.0
2010-05-11 09:50:00,59.51,59.63,59.13,59.16,8900.0,32.351,32.4162,32.1444,32.1607,8900.0
2010-05-11 10:00:00,59.16,59.31,58.99,59.09,9900.0,32.1607,32.2422,32.0683,32.1226,9900.0
2010-05-11 10:10:00,59.08,59.26,58.97,59.23,18400.0,32.1172,32.2151,32.0574,32.1987,18400.0
2010-05-11 10:20:00,59.24,59.41,59.14,59.16,18900.0,32.2042,32.2966,32.1498,32.1607,18900.0
2010-05-11 10:30:00,59.13,59.15,58.98,59.15,73200.0,32.1444,32.1553,32.0628,32.1553,73200.0
2010-05-11 10:40:00,59.16,59.38,59.16,59.38,7700.0,32.1607,32.2803,32.1607,32.2803,7700.0
2010-05-11 10:50:00,59.37,59.4,59.24,59.24,9600.0,32.2749,32.2912,32.2042,32.2042,9600.0
2010-05-11 11:00:00,59.19,59.54,59.18,59.51,6400.0,32.177,32.3673,32.1716,32.351,6400.0
2010-05-11 11:10:00,59.55,59.65,59.42,59.62,10400.0,32.3727,32.4271,32.302,32.4108,10400.0
2010-05-11 11:20:00,59.6,59.98,59.6,59.95,15300.0,32.3999,32.6065,32.3999,32.5902,15300.0
2010-05-11 11:30:00,59.9,60.0,59.85,59.9,11900.0,32.563,32.6173,32.5358,32.563,11900.0
2010-05-11 11:40:00,59.9,60.0,59.88,59.98,13000.0,32.563,32.6173,32.5521,32.6065,13000.0
2010-05-11 11:50:00,59.99,60.33,59.96,60.25,100900.0,32.6119,32.7967,32.5956,32.7532,100900.0
2010-05-11 12:00:00,60.25,60.61,60.21,60.59,16700.0,32.7532,32.9489,32.7315,32.9381,16700.0
2010-05-11 12:10:00,60.58,60.64,60.52,60.57,8100.0,32.9326,32.9653,32.9,32.9272,8100.0
2010-05-11 12:20:00,60.56,60.58,60.34,60.5,14000.0,32.9218,32.9326,32.8022,32.8891,14000.0
2010-05-11 12:30:00,60.5,60.5,60.42,60.46,8900.0,32.8891,32.8891,32.8457,32.8674,8900.0
2010-05-11 12:40:00,60.46,60.62,60.44,60.56,24100.0,32.8674,32.9544,32.8565,32.9218,24100.0
2010-05-11 12:50:00,60.58,60.69,60.56,60.69,10200.0,32.9326,32.9924,32.9218,32.9924,10200.0
2010-05-11 13:00:00,60.66,60.69,60.59,60.69,5600.0,32.9761,32.9924,32.9381,32.9924,5600.0
2010-05-11 13:10:00,60.69,60.72,60.48,60.48,6500.0,32.9924,33.0087,32.8783,32.8783,6500.0
2010-05-11 13:20:00,60.49,60.52,60.41,60.48,12600.0,32.8837,32.9,32.8402,32.8783,12600.0
2010-05-11 13:30:00,60.49,60.64,60.47,60.58,7600.0,32.8837,32.9653,32.8728,32.9326,7600.0
2010-05-11 13:40:00,60.59,60.75,60.56,60.72,21800.0,32.9381,33.025,32.9218,33.0087,21800.0
2010-05-11 13:50:00,60.72,60.77,60.55,60.59,44900.0,33.0087,33.0359,32.9163,32.9381,44900.0
2010-05-11 14:00:00,60.59,60.62,60.5,60.54,21900.0,32.9381,32.9544,32.8891,32.9109,21900.0
2010-05-11 14:10:00,60.51,60.63,60.2,60.27,16900.0,32.8946,32.9598,32.7261,32.7641,16900.0
2010-05-11 14:20:00,60.27,60.45,60.19,60.31,11100.0,32.7641,32.862,32.7206,32.7859,11100.0
2010-05-11 14:30:00,60.27,60.27,59.96,60.08,28000.0,32.7641,32.7641,32.5956,32.6608,28000.0
2010-05-11 14:40:00,60.06,60.25,59.91,60.25,17400.0,32.65,32.7532,32.5684,32.7532,17400.0
2010-05-11 14:50:00,60.24,60.28,60.1,60.11,12900.0,32.7478,32.7695,32.6717,32.6771,12900.0
2010-05-11 15:00:00,60.11,60.11,59.86,59.9,21900.0,32.6771,32.6771,32.5412,32.563,21900.0
2010-05-11 15:10:00,59.89,60.0,59.83,59.86,28200.0,32.5575,32.6173,32.5249,32.5412,28200.0
2010-05-11 15:20:00,59.84,60.01,59.77,59.98,27500.0,32.5304,32.6228,32.4923,32.6065,27500.0
2010-05-11 15:30:00,59.98,60.03,59.87,59.96,48500.0,32.6065,32.6336,32.5467,32.5956,48500.0
2010-05-11 15:40:00,60.0,60.13,59.88,60.01,81600.0,32.6173,32.688,32.5521,32.6228,81600.0
2010-05-11 15:50:00,60.01,60.06,59.85,59.85,76100.0,32.6228,32.65,32.5358,32.5358,76100.0
2010-05-12 09:30:00,59.85,60.25,59.74,60.25,19200.0,32.5358,32.7532,32.476,32.7532,19200.0
2010-05-12 09:40:00,60.17,60.25,60.08,60.22,14100.0,32.7097,32.7532,32.6608,32.7369,14100.0
2010-05-12 09:50:00,60.22,60.45,60.17,60.36,12300.0,32.7369,32.862,32.7097,32.813,12300.0
2010-05-12 10:00:00,60.31,60.45,60.12,60.23,19500.0,32.7859,32.862,32.6826,32.7424,19500.0
2010-05-12 10:10:00,60.21,60.27,59.9,59.94,23800.0,32.7315,32.7641,32.563,32.5847,23800.0
2010-05-12 10:20:00,59.96,60.08,59.95,60.02,18900.0,32.5956,32.6608,32.5902,32.6282,18900.0
2010-05-12 10:30:00,60.0,60.0,59.69,59.69,15300.0,32.6173,32.6173,32.4488,32.4488,15300.0
2010-05-12 10:40:00,59.72,59.94,59.71,59.93,10400.0,32.4651,32.5847,32.4597,32.5793,10400.0
2010-05-12 10:50:00,59.9,59.97,59.83,59.93,27300.0,32.563,32.601,32.5249,32.5793,27300.0
2010-05-12 11:00:00,59.91,60.11,59.9,60.08,17500.0,32.5684,32.6771,32.563,32.6608,17500.0
2010-05-12 11:10:00,60.09,60.12,59.99,60.11,13200.0,32.6663,32.6826,32.6119,32.6771,13200.0
2010-05-12 11:20:00,60.12,60.23,60.04,60.11,15700.0,32.6826,32.7424,32.6391,32.6771,15700.0
2010-05-12 11:30:00,60.1,60.28,60.09,60.19,12800.0,32.6717,32.7695,32.6663,32.7206,12800.0
2010-05-12 11:40:00,60.21,60.31,60.11,60.15,17500.0,32.7315,32.7859,32.6771,32.6989,17500.0
2010-05-12 11:50:00,60.16,60.2,60.07,60.17,21300.0,32.7043,32.7261,32.6554,32.7097,21300.0
2010-05-12 12:00:00,60.16,60.31,60.08,60.29,21300.0,32.7043,32.7859,32.6608,32.775,21300.0
2010-05-12 12:10:00,60.3,60.39,60.15,60.2,8900.0,32.7804,32.8293,32.6989,32.7261,8900.0
2010-05-12 12:20:00,60.22,60.36,60.21,60.34,13200.0,32.7369,32.813,32.7315,32.8022,13200.0
2010-05-12 12:30:00,60.39,60.39,60.13,60.2,10500.0,32.8293,32.8293,32.688,32.7261,10500.0
2010-05-12 12:40:00,60.24,60.29,60.17,60.21,5600.0,32.7478,32.775,32.7097,32.7315,5600.0
2010-05-12 12:50:00,60.21,60.37,60.2,60.35,10500.0,32.7315,32.8185,32.7261,32.8076,10500.0
2010-05-12 13:00:00,60.35,60.41,60.32,60.38,9400.0,32.8076,32.8402,32.7913,32.8239,9400.0
2010-05-12 13:10:00,60.38,60.42,60.25,60.26,17800.0,32.8239,32.8457,32.7532,32.7587,17800.0
2010-05-12 13:20:00,60.25,60.25,60.01,60.21,11200.0,32.7532,32.7532,32.6228,32.7315,11200.0
2010-05-12 13:30:00,60.22,60.25,60.08,60.12,10300.0,32.7369,32.7532,32.6608,32.6826,10300.0
2010-05-12 13:40:00,60.08,60.23,59.99,60.22,7500.0,32.6608,32.7424,32.6119,32.7369,7500.0
2010-05-12 13:50:00,60.24,60.25,60.07,60.08,14300.0,32.7478,32.7532,32.6554,32.6608,14300.0
2010-05-12 14:00:00,60.08,60.13,60.0,60.02,23600.0,32.6608,32.688,32.6173,32.6282,23600.0
2010-05-12 14:10:00,60.01,60.06,59.96,60.05,17400.0,32.6228,32.65,32.5956,32.6445,17400.0
2010-05-12 14:20:00,60.05,60.06,59.97,60.0,8600.0,32.6445,32.65,32.601,32.6173,8600.0
2010-05-12 14:30:00,60.0,60.1,59.96,60.07,15400.0,32.6173,32.6717,32.5956,32.6554,15400.0
2010-05-12 14:40:00,60.07,60.12,59.94,59.94,17600.0,32.6554,32.6826,32.5847,32.5847,17600.0
2010-05-12 14:50:00,59.97,59.97,59.8,59.9,25100.0,32.601,32.601,32.5086,32.563,25100.0
2010-05-12 15:00:00,59.9,59.96,59.82,59.87,51400.0,32.563,32.5956,32.5195,32.5467,51400.0
2010-05-12 15:10:00,59.87,59.91,59.75,59.78,24600.0,32.5467,32.5684,32.4814,32.4977,24600.0
2010-05-12 15:20:00,59.76,59.8,59.68,59.68,18200.0,32.4869,32.5086,32.4434,32.4434,18200.0
2010-05-12 15:30:00,59.68,59.79,59.53,59.56,40600.0,32.4434,32.5032,32.3618,32.3781,40600.0
2010-05-12 15:40:00,59.55,59.92,59.5,59.83,56800.0,32.3727,32.5738,32.3455,32.5249,56800.0
2010-05-12 15:50:00,59.85,59.91,59.75,59.77,93200.0,32.5358,32.5684,32.4814,32.4923,93200.0
2010-05-13 09:30:00,59.85,60.04,59.74,59.78,9000.0,32.5358,32.6391,32.476,32.4977,9000.0
2010-05-13 09:40:00,59.85,60.01,59.85,59.99,6800.0,32.5358,32.6228,32.5358,32.6119,6800.0
2010-05-13 09:50:00,59.99,59.99,59.71,59.74,6500.0,32.6119,32.6119,32.4597,32.476,6500.0
2010-05-13 10:00:00,59.66,59.89,59.49,59.71,11300.0,32.4325,32.5575,32.3401,32.4597,11300.0
2010-05-13 10:10:00,59.72,59.77,59.63,59.77,13900.0,32.4651,32.4923,32.4162,32.4923,13900.0
2010-05-13 10:20:00,59.73,59.74,59.52,59.53,8600.0,32.4706,32.476,32.3564,32.3618,8600.0
2010-05-13 10:30:00,59.5,59.57,59.4,59.41,12800.0,32.3455,32.3836,32.2912,32.2966,12800.0
2010-05-13 10:40:00,59.4,59.44,59.24,59.29,14200.0,32.2912,32.3129,32.2042,32.2314,14200.0
2010-05-13 10:50:00,59.25,59.25,59.11,59.11,13300.0,32.2096,32.2096,32.1335,32.1335,13300.0
2010-05-13 11:00:00,59.15,59.19,59.0,59.14,12500.0,32.1553,32.177,32.0737,32.1498,12500.0
2010-05-13 11:10:00,59.12,59.28,59.11,59.27,6200.0,32.1389,32.2259,32.1335,32.2205,6200.0
2010-05-13 11:20:00,59.27,59.55,59.25,59.4,133700.0,32.2205,32.3727,32.2096,32.2912,133700.0
2010-05-13 11:30:00,59.4,59.43,59.22,59.36,15100.0,32.2912,32.3075,32.1933,32.2694,15100.0
2010-05-13 11:40:00,59.34,59.42,59.27,59.36,4700.0,32.2585,32.302,32.2205,32.2694,4700.0
2010-05-13 11:50:00,59.36,59.36,59.17,59.22,11400.0,32.2694,32.2694,32.1661,32.1933,11400.0
2010-05-13 12:00:00,59.23,59.31,59.16,59.25,6900.0,32.1987,32.2422,32.1607,32.2096,6900.0
2010-05-13 12:10:00,59.27,59.28,59.2,59.22,4800.0,32.2205,32.2259,32.1824,32.1933,4800.0
2010-05-13 12:20:00,59.21,59.24,59.16,59.17,17900.0,32.1879,32.2042,32.1607,32.1661,17900.0
2010-05-13 12:30:00,59.19,59.23,59.15,59.18,7700.0,32.177,32.1987,32.1553,32.1716,7700.0
2010-05-13 12:40:00,59.18,59.27,59.17,59.25,11400.0,32.1716,32.2205,32.1661,32.2096,11400.0
2010-05-13 12:50:00,59.23,59.34,59.23,59.26,17200.0,32.1987,32.2585,32.1987,32.2151,17200.0
2010-05-13 13:00:00,59.27,59.47,59.23,59.47,12400.0,32.2205,32.3292,32.1987,32.3292,12400.0
2010-05-13 13:10:00,59.46,59.57,59.42,59.52,17200.0,32.3238,32.3836,32.302,32.3564,17200.0
2010-05-13 13:20:00,59.53,59.65,59.52,59.62,67900.0,32.3618,32.4271,32.3564,32.4108,67900.0
2010-05-13 13:30:00,59.63,59.77,59.61,59.76,17900.0,32.4162,32.4923,32.4053,32.4869,17900.0
2010-05-13 13:40:00,59.76,59.85,59.74,59.82,29700.0,32.4869,32.5358,32.476,32.5195,29700.0
2010-05-13 13:50:00,59.83,59.94,59.78,59.89,24500.0,32.5249,32.5847,32.4977,32.5575,24500.0
2010-05-13 14:00:00,59.87,59.88,59.75,59.75,19600.0,32.5467,32.5521,32.4814,32.4814,19600.0
2010-05-13 14:10:00,59.78,59.84,59.68,59.74,10400.0,32.4977,32.5304,32.4434,32.476,10400.0
2010-05-13 14:20:00,59.74,59.75,59.65,59.66,12400.0,32.476,32.4814,32.4271,32.4325,12400.0
2010-05-13 14:30:00,59.65,59.75,59.63,59.73,14500.0,32.4271,32.4814,32.4162,32.4706,14500.0
2010-05-13 14:40:00,59.73,59.74,59.54,59.55,11200.0,32.4706,32.476,32.3673,32.3727,11200.0
2010-05-13 14:50:00,59.55,59.55,59.44,59.5,9700.0,32.3727,32.3727,32.3129,32.3455,9700.0
2010-05-13 15:00:00,59.49,59.66,59.45,59.5,15800.0,32.3401,32.4325,32.3183,32.3455,15800.0
2010-05-13 15:10:00,59.5,59.52,59.29,59.33,18000.0,32.3455,32.3564,32.2314,32.2531,18000.0
2010-05-13 15:20:00,59.32,59.4,59.29,59.31,19600.0,32.2477,32.2912,32.2314,32.2422,19600.0
2010-05-13 15:30:00,59.28,59.43,59.13,59.23,35500.0,32.2259,32.3075,32.1444,32.1987,35500.0
2010-05-13 15:40:00,59.23,59.29,58.93,59.26,68600.0,32.1987,32.2314,32.0357,32.2151,68600.0
2010-05-13 15:50:00,59.23,59.32,59.1,59.15,68900.0,32.1987,32.2477,32.1281,32.1553,68900.0
2010-05-14 09:30:00,58.75,58.75,58.33,58.37,52100.0,31.9378,31.9378,31.7095,31.7312,52100.0
2010-05-14 09:40:00,58.28,58.33,57.91,58.0,21500.0,31.6823,31.7095,31.4812,31.5301,21500.0
2010-05-14 09:50:00,58.0,58.17,57.86,58.01,11700.0,31.5301,31.6225,31.454,31.5355,11700.0
2010-05-14 10:00:00,57.96,57.99,57.75,57.91,28000.0,31.5083,31.5247,31.3942,31.4812,28000.0
2010-05-14 10:10:00,57.89,58.05,57.85,57.95,27200.0,31.4703,31.5573,31.4485,31.5029,27200.0
2010-05-14 10:20:00,57.96,58.11,57.94,58.06,28400.0,31.5083,31.5899,31.4975,31.5627,28400.0
2010-05-14 10:30:00,58.09,58.16,58.06,58.1,11700.0,31.579,31.6171,31.5627,31.5845,11700.0
2010-05-14 10:40:00,58.1,58.17,58.02,58.08,10100.0,31.5845,31.6225,31.541,31.5736,10100.0
2010-05-14 10:50:00,58.04,58.13,57.98,58.03,10700.0,31.5518,31.6008,31.5192,31.5464,10700.0
2010-05-14 11:00:00,58.02,58.09,57.94,57.98,10000.0,31.541,31.579,31.4975,31.5192,10000.0
2010-05-14 11:10:00,57.96,57.96,57.74,57.78,22700.0,31.5083,31.5083,31.3887,31.4105,22700.0
2010-05-14 11:20:00,57.76,57.99,57.62,57.84,17600.0,31.3996,31.5247,31.3235,31.4431,17600.0
2010-05-14 11:30:00,57.81,57.94,57.66,57.71,13700.0,31.4268,31.4975,31.3453,31.3724,13700.0
2010-05-14 11:40:00,57.71,57.82,57.57,57.77,9100.0,31.3724,31.4322,31.2963,31.4051,9100.0
2010-05-14 11:50:00,57.69,57.71,57.5,57.63,10300.0,31.3616,31.3724,31.2583,31.3289,10300.0
2010-05-14 12:00:00,57.63,57.64,57.37,57.51,12800.0,31.3289,31.3344,31.1876,31.2637,12800.0
2010-05-14 12:10:00,57.47,57.68,57.47,57.65,9100.0,31.242,31.3561,31.242,31.3398,9100.0
2010-05-14 12:20:00,57.65,57.8,57.44,57.76,8800.0,31.3398,31.4214,31.2257,31.3996,8800.0
2010-05-14 12:30:00,57.75,57.95,57.73,57.92,8600.0,31.3942,31.5029,31.3833,31.4866,8600.0
2010-05-14 12:40:00,57.95,58.06,57.89,57.89,24600.0,31.5029,31.5627,31.4703,31.4703,24600.0
2010-05-14 12:50:00,57.91,58.03,57.88,58.0,13400.0,31.4812,31.5464,31.4649,31.5301,13400.0
2010-05-14 13:00:00,58.0,58.14,57.94,58.02,13300.0,31.5301,31.6062,31.4975,31.541,13300.0
2010-05-14 13:10:00,58.03,58.11,57.9,57.91,6800.0,31.5464,31.5899,31.4757,31.4812,6800.0
2010-05-14 13:20:00,57.88,57.94,57.79,57.94,16200.0,31.4649,31.4975,31.4159,31.4975,16200.0
2010-05-14 13:30:00,57.91,57.93,57.81,57.88,41900.0,31.4812,31.492,31.4268,31.4649,41900.0
2010-05-14 13:40:00,57.88,58.02,57.84,57.98,11100.0,31.4649,31.541,31.4431,31.5192,11100.0
2010-05-14 13:50:00,57.98,58.12,57.86,57.94,15800.0,31.5192,31.5953,31.454,31.4975,15800.0
2010-05-14 14:00:00,57.94,57.95,57.74,57.74,8900.0,31.4975,31.5029,31.3887,31.3887,8900.0
2010-05-14 14:10:00,57.73,57.73,57.5,57.59,10700.0,31.3833,31.3833,31.2583,31.3072,10700.0
2010-05-14 14:20:00,57.63,57.73,57.59,57.65,11200.0,31.3289,31.3833,31.3072,31.3398,11200.0
2010-05-14 14:30:00,57.66,57.74,57.53,57.7,19800.0,31.3453,31.3887,31.2746,31.367,19800.0
2010-05-14 14:40:00,57.7,57.73,57.52,57.56,15300.0,31.367,31.3833,31.2692,31.2909,15300.0
2010-05-14 14:50:00,57.58,57.61,57.38,57.39,13400.0,31.3018,31.3181,31.193,31.1985,13400.0
2010-05-14 15:00:00,57.37,57.47,57.28,57.28,12300.0,31.1876,31.242,31.1387,31.1387,12300.0
2010-05-14 15:10:00,57.28,57.37,57.28,57.3,23700.0,31.1387,31.1876,31.1387,31.1496,23700.0
2010-05-14 15:20:00,57.29,57.42,57.23,57.32,43600.0,31.1441,31.2148,31.1115,31.1604,43600.0
2010-05-14 15:30:00,57.33,57.49,57.16,57.23,46400.0,31.1659,31.2528,31.0734,31.1115,46400.0
2010-05-14 15:40:00,57.23,57.38,57.15,57.25,142600.0,31.1115,31.193,31.068,31.1224,142600.0
2010-05-14 15:50:00,57.27,57.64,57.22,57.51,105200.0,31.1332,31.3344,31.1061,31.2637,105200.0
2010-05-17 09:30:00,57.59,58.29,57.55,58.05,19800.0,31.3072,31.6877,31.2855,31.5573,19800.0
2010-05-17 09:40:00,58.09,58.19,57.78,57.92,11300.0,31.579,31.6334,31.4105,31.4866,11300.0
2010-05-17 09:50:00,57.93,57.99,57.69,57.94,21700.0,31.492,31.5247,31.3616,31.4975,21700.0
2010-05-17 10:00:00,57.88,57.97,57.65,57.82,32100.0,31.4649,31.5138,31.3398,31.4322,32100.0
2010-05-17 10:10:00,57.82,58.04,57.68,58.01,29500.0,31.4322,31.5518,31.3561,31.5355,29500.0
2010-05-17 10:20:00,57.97,58.01,57.82,57.9,10000.0,31.5138,31.5355,31.4322,31.4757,10000.0
2010-05-17 10:30:00,57.89,57.97,57.76,57.78,42100.0,31.4703,31.5138,31.3996,31.4105,42100.0
2010-05-17 10:40:00,57.77,57.78,57.51,57.62,16400.0,31.4051,31.4105,31.2637,31.3235,16400.0
2010-05-17 10:50:00,57.62,57.76,57.48,57.48,14000.0,31.3235,31.3996,31.2474,31.2474,14000.0
2010-05-17 11:00:00,57.48,57.55,57.27,57.31,24200.0,31.2474,31.2855,31.1332,31.155,24200.0
2010-05-17 11:10:00,57.32,57.34,56.91,56.93,24000.0,31.1604,31.1713,30.9375,30.9484,24000.0
2010-05-17 11:20:00,56.94,57.11,56.8,56.84,21700.0,30.9538,31.0463,30.8777,30.8995,21700.0
2010-05-17 11:30:00,56.87,56.91,56.82,56.88,14200.0,30.9158,30.9375,30.8886,30.9212,14200.0
2010-05-17 11:40:00,56.87,56.9,56.74,56.79,26500.0,30.9158,30.9321,30.8451,30.8723,26500.0
2010-05-17 11:50:00,56.78,56.81,56.5,56.55,24600.0,30.8669,30.8832,30.7147,30.7418,24600.0
2010-05-17 12:00:00,56.55,56.55,55.95,56.09,31300.0,30.7418,30.7418,30.4157,30.4918,31300.0
2010-05-17 12:10:00,56.11,56.44,56.08,56.3,16100.0,30.5026,30.682,30.4863,30.6059,16100.0
2010-05-17 12:20:00,56.31,56.44,56.28,56.37,9100.0,30.6114,30.682,30.5951,30.644,9100.0
2010-05-17 12:30:00,56.33,56.53,56.28,56.52,9200.0,30.6222,30.731,30.5951,30.7255,9200.0
2010-05-17 12:40:00,56.56,56.63,56.53,56.57,8600.0,30.7473,30.7853,30.731,30.7527,8600.0
2010-05-17 12:50:00,56.54,56.56,56.34,56.35,8000.0,30.7364,30.7473,30.6277,30.6331,8000.0
2010-05-17 13:00:00,56.36,56.47,56.29,56.29,12300.0,30.6385,30.6983,30.6005,30.6005,12300.0
2010-05-17 13:10:00,56.33,56.74,56.3,56.73,17800.0,30.6222,30.8451,30.6059,30.8397,17800.0
2010-05-17 13:20:00,56.77,56.77,56.63,56.72,10400.0,30.8614,30.8614,30.7853,30.8343,10400.0
2010-05-17 13:30:00,56.72,56.81,56.61,56.61,23800.0,30.8343,30.8832,30.7745,30.7745,23800.0
2010-05-17 13:40:00,56.61,56.73,56.59,56.71,19500.0,30.7745,30.8397,30.7636,30.8288,19500.0
2010-05-17 13:50:00,56.7,56.85,56.6,56.85,9400.0,30.8234,30.9049,30.769,30.9049,9400.0
2010-05-17 14:00:00,56.85,57.1,56.83,56.91,9400.0,30.9049,31.0408,30.8941,30.9375,9400.0
2010-05-17 14:10:00,56.93,56.99,56.88,56.98,6800.0,30.9484,30.981,30.9212,30.9756,6800.0
2010-05-17 14:20:00,56.98,57.01,56.93,56.99,7900.0,30.9756,30.9919,30.9484,30.981,7900.0
2010-05-17 14:30:00,56.97,57.12,56.88,57.11,13400.0,30.9702,31.0517,30.9212,31.0463,13400.0
2010-05-17 14:40:00,57.15,57.35,57.15,57.29,11100.0,31.068,31.1767,31.068,31.1441,11100.0
2010-05-17 14:50:00,57.23,57.43,57.23,57.43,14500.0,31.1115,31.2202,31.1115,31.2202,14500.0
2010-05-17 15:00:00,57.47,57.54,57.14,57.14,30700.0,31.242,31.28,31.0626,31.0626,30700.0
2010-05-17 15:10:00,57.14,57.2,56.95,57.01,24500.0,31.0626,31.0952,30.9593,30.9919,24500.0
2010-05-17 15:20:00,57.01,57.1,56.89,57.0,16300.0,30.9919,31.0408,30.9267,30.9865,16300.0
2010-05-17 15:30:00,56.99,57.57,56.98,57.57,31500.0,30.981,31.2963,30.9756,31.2963,31500.0
2010-05-17 15:40:00,57.57,57.69,57.38,57.41,41500.0,31.2963,31.3616,31.193,31.2094,41500.0
2010-05-17 15:50:00,57.41,57.63,57.39,57.4,111800.0,31.2094,31.3289,31.1985,31.2039,111800.0
2010-05-18 09:30:00,58.0,58.19,57.74,57.87,16600.0,31.5301,31.6334,31.3887,31.4594,16600.0
2010-05-18 09:40:00,57.86,58.14,57.86,58.0,14400.0,31.454,31.6062,31.454,31.5301,14400.0
2010-05-18 09:50:00,57.99,58.02,57.9,57.9,12100.0,31.5247,31.541,31.4757,31.4757,12100.0
2010-05-18 10:00:00,57.9,57.9,57.62,57.71,34700.0,31.4757,31.4757,31.3235,31.3724,34700.0
2010-05-18 10:10:00,57.68,57.78,57.62,57.75,22200.0,31.3561,31.4105,31.3235,31.3942,22200.0
2010-05-18 10:20:00,57.75,57.77,57.63,57.66,29600.0,31.3942,31.4051,31.3289,31.3453,29600.0
2010-05-18 10:30:00,57.65,57.71,57.61,57.66,20700.0,31.3398,31.3724,31.3181,31.3453,20700.0
2010-05-18 10:40:00,57.66,57.66,57.18,57.21,61800.0,31.3453,31.3453,31.0843,31.1006,61800.0
2010-05-18 10:50:00,57.2,57.41,56.98,57.35,46300.0,31.0952,31.2094,30.9756,31.1767,46300.0
2010-05-18 11:00:00,57.36,57.41,57.09,57.13,14500.0,31.1822,31.2094,31.0354,31.0571,14500.0
2010-05-18 11:10:00,57.13,57.43,57.1,57.33,20500.0,31.0571,31.2202,31.0408,31.1659,20500.0
2010-05-18 11:20:00,57.36,57.49,57.24,57.45,8800.0,31.1822,31.2528,31.1169,31.2311,8800.0
2010-05-18 11:30:00,57.46,57.59,57.27,57.31,13000.0,31.2365,31.3072,31.1332,31.155,13000.0
2010-05-18 11:40:00,57.28,57.28,56.93,57.12,8300.0,31.1387,31.1387,30.9484,31.0517,8300.0
2010-05-18 11:50:00,57.06,57.11,56.97,57.09,7900.0,31.0191,31.0463,30.9702,31.0354,7900.0
2010-05-18 12:00:00,57.09,57.16,56.94,57.14,11400.0,31.0354,31.0734,30.9538,31.0626,11400.0
2010-05-18 12:10:00,57.07,57.15,56.98,57.03,12200.0,31.0245,31.068,30.9756,31.0028,12200.0
2010-05-18 12:20:00,57.03,57.18,57.01,57.12,21400.0,31.0028,31.0843,30.9919,31.0517,21400.0
2010-05-18 12:30:00,57.12,57.15,56.97,57.08,15000.0,31.0517,31.068,30.9702,31.03,15000.0
2010-05-18 12:40:00,57.05,57.16,57.0,57.14,12400.0,31.0136,31.0734,30.9865,31.0626,12400.0
2010-05-18 12:50:00,57.12,57.14,56.9,56.9,8500.0,31.0517,31.0626,30.9321,30.9321,8500.0
2010-05-18 13:00:00,56.86,57.01,56.6,56.74,11900.0,30.9104,30.9919,30.769,30.8451,11900.0
2010-05-18 13:10:00,56.7,56.79,56.53,56.53,12800.0,30.8234,30.8723,30.731,30.731,12800.0
2010-05-18 13:20:00,56.56,56.81,56.56,56.81,12200.0,30.7473,30.8832,30.7473,30.8832,12200.0
2010-05-18 13:30:00,56.82,56.93,56.64,56.67,12900.0,30.8886,30.9484,30.7908,30.8071,12900.0
2010-05-18 13:40:00,56.71,56.76,56.56,56.63,17400.0,30.8288,30.856,30.7473,30.7853,17400.0
2010-05-18 13:50:00,56.59,56.66,56.45,56.45,8200.0,30.7636,30.8016,30.6875,30.6875,8200.0
2010-05-18 14:00:00,56.48,56.58,56.44,56.54,11600.0,30.7038,30.7581,30.682,30.7364,11600.0
2010-05-18 14:10:00,56.49,56.58,56.47,56.51,6900.0,30.7092,30.7581,30.6983,30.7201,6900.0
2010-05-18 14:20:00,56.5,56.54,56.31,56.37,26200.0,30.7147,30.7364,30.6114,30.644,26200.0
2010-05-18 14:30:00,56.34,56.35,55.84,55.92,18500.0,30.6277,30.6331,30.3559,30.3994,18500.0
2010-05-18 14:40:00,55.92,56.22,55.86,56.12,14100.0,30.3994,30.5624,30.3667,30.5081,14100.0
2010-05-18 14:50:00,56.08,56.1,55.9,55.99,10000.0,30.4863,30.4972,30.3885,30.4374,10000.0
2010-05-18 15:00:00,56.01,56.03,55.81,55.91,27300.0,30.4483,30.4592,30.3396,30.3939,27300.0
2010-05-18 15:10:00,55.92,56.25,55.91,56.04,23000.0,30.3994,30.5787,30.3939,30.4646,23000.0
2010-05-18 15:20:00,56.06,56.08,55.74,55.74,25400.0,30.4755,30.4863,30.3015,30.3015,25400.0
2010-05-18 15:30:00,55.77,56.1,55.68,56.1,35200.0,30.3178,30.4972,30.2689,30.4972,35200.0
2010-05-18 15:40:00,56.1,56.25,55.95,55.95,43700.0,30.4972,30.5787,30.4157,30.4157,43700.0
2010-05-18 15:50:00,55.96,56.12,55.9,55.95,84600.0,30.4211,30.5081,30.3885,30.4157,84600.0
2010-05-19 09:30:00,55.52,56.18,55.38,55.79,14700.0,30.1819,30.5407,30.1058,30.3287,14700.0
2010-05-19 09:40:00,55.78,56.11,55.71,56.04,6800.0,30.3232,30.5026,30.2852,30.4646,6800.0
2010-05-19 09:50:00,56.13,56.32,56.04,56.04,14800.0,30.5135,30.6168,30.4646,30.4646,14800.0
2010-05-19 10:00:00,56.06,56.1,55.69,55.69,15300.0,30.4755,30.4972,30.2743,30.2743,15300.0
2010-05-19 10:10:00,55.63,55.64,55.03,55.15,20800.0,30.2417,30.2471,29.9155,29.9808,20800.0
2010-05-19 10:20:00,55.13,55.28,54.92,55.22,17100.0,29.9699,30.0514,29.8557,30.0188,17100.0
2010-05-19 10:30:00,55.23,55.49,55.12,55.31,24800.0,30.0243,30.1656,29.9645,30.0677,24800.0
2010-05-19 10:40:00,55.31,55.31,55.12,55.13,19500.0,30.0677,30.0677,29.9645,29.9699,19500.0
2010-05-19 10:50:00,55.12,55.15,54.97,55.13,16100.0,29.9645,29.9808,29.8829,29.9699,16100.0
2010-05-19 11:00:00,55.13,55.15,54.99,55.0,7100.0,29.9699,29.9808,29.8938,29.8992,7100.0
2010-05-19 11:10:00,55.0,55.03,54.81,54.85,9400.0,29.8992,29.9155,29.7959,29.8177,9400.0
2010-05-19 11:20:00,54.86,54.87,54.58,54.65,11500.0,29.8231,29.8286,29.6709,29.709,11500.0
2010-05-19 11:30:00,54.63,54.65,54.41,54.58,5600.0,29.6981,29.709,29.5785,29.6709,5600.0
2010-05-19 11:40:00,54.51,54.51,54.33,54.36,18900.0,29.6328,29.6328,29.535,29.5513,18900.0
2010-05-19 11:50:00,54.39,54.71,54.32,54.65,11000.0,29.5676,29.7416,29.5296,29.709,11000.0
2010-05-19 12:00:00,54.62,54.9,54.6,54.84,9600.0,29.6926,29.8449,29.6818,29.8122,9600.0
2010-05-19 12:10:00,54.82,54.83,54.59,54.74,11600.0,29.8014,29.8068,29.6763,29.7579,11600.0
2010-05-19 12:20:00,54.74,55.27,54.68,55.16,18800.0,29.7579,30.046,29.7253,29.9862,18800.0
2010-05-19 12:30:00,55.16,55.31,54.95,55.18,7200.0,29.9862,30.0677,29.872,29.9971,7200.0
2010-05-19 12:40:00,55.14,55.17,55.03,55.05,7000.0,29.9753,29.9916,29.9155,29.9264,7000.0
2010-05-19 12:50:00,55.01,55.49,55.01,55.46,13000.0,29.9047,30.1656,29.9047,30.1493,13000.0
2010-05-19 13:00:00,55.46,55.59,55.37,55.58,23700.0,30.1493,30.22,30.1004,30.2145,23700.0
2010-05-19 13:10:00,55.57,55.65,55.49,55.65,18500.0,30.2091,30.2526,30.1656,30.2526,18500.0
2010-05-19 13:20:00,55.59,55.95,55.59,55.67,8900.0,30.22,30.4157,30.22,30.2634,8900.0
2010-05-19 13:30:00,55.67,55.68,55.51,55.56,8100.0,30.2634,30.2689,30.1765,30.2037,8100.0
2010-05-19 13:40:00,55.54,55.77,55.54,55.74,7600.0,30.1928,30.3178,30.1928,30.3015,7600.0
2010-05-19 13:50:00,55.74,55.74,55.31,55.46,7800.0,30.3015,30.3015,30.0677,30.1493,7800.0
2010-05-19 14:00:00,55.47,55.73,55.38,55.51,10300.0,30.1547,30.2961,30.1058,30.1765,10300.0
2010-05-19 14:10:00,55.5,55.52,55.15,55.2,16000.0,30.171,30.1819,29.9808,30.0079,16000.0
2010-05-19 14:20:00,55.2,55.21,55.02,55.17,20500.0,30.0079,30.0134,29.9101,29.9916,20500.0
2010-05-19 14:30:00,55.16,55.27,55.1,55.16,15400.0,29.9862,30.046,29.9536,29.9862,15400.0
2010-05-19 14:40:00,55.16,55.56,55.12,55.52,16000.0,29.9862,30.2037,29.9645,30.1819,16000.0
2010-05-19 14:50:00,55.5,55.5,55.25,55.25,12300.0,30.171,30.171,30.0351,30.0351,12300.0
2010-05-19 15:00:00,55.29,55.39,55.07,55.07,25300.0,30.0569,30.1112,29.9373,29.9373,25300.0
2010-05-19 15:10:00,55.05,55.34,55.03,55.31,12500.0,29.9264,30.0841,29.9155,30.0677,12500.0
2010-05-19 15:20:00,55.3,55.5,55.1,55.5,15900.0,30.0623,30.171,29.9536,30.171,15900.0
2010-05-19 15:30:00,55.51,55.64,55.27,55.58,28500.0,30.1765,30.2471,30.046,30.2145,28500.0
2010-05-19 15:40:00,55.58,55.6,55.31,55.48,99000.0,30.2145,30.2254,30.0677,30.1602,99000.0
2010-05-19 15:50:00,55.47,55.55,55.22,55.33,198500.0,30.1547,30.1982,30.0188,30.0786,198500.0
2010-05-20 09:30:00,54.55,54.55,54.02,54.36,14300.0,29.6546,29.6546,29.3665,29.5513,14300.0
2010-05-20 09:40:00,54.28,54.36,53.85,54.04,9100.0,29.5078,29.5513,29.2741,29.3773,9100.0
2010-05-20 09:50:00,54.1,54.54,54.1,54.32,19200.0,29.41,29.6492,29.41,29.5296,19200.0
2010-05-20 10:00:00,54.26,54.33,54.07,54.12,14600.0,29.4969,29.535,29.3937,29.4208,14600.0
2010-05-20 10:10:00,54.11,54.12,53.83,54.0,13500.0,29.4154,29.4208,29.2632,29.3556,13500.0
2010-05-20 10:20:00,54.0,54.03,53.8,53.97,15500.0,29.3556,29.3719,29.2469,29.3393,15500.0
2010-05-20 10:30:00,53.92,54.02,53.59,53.59,21400.0,29.3121,29.3665,29.1327,29.1327,21400.0
2010-05-20 10:40:00,53.6,53.67,53.47,53.6,17200.0,29.1382,29.1762,29.0675,29.1382,17200.0
2010-05-20 10:50:00,53.6,53.67,53.39,53.42,17100.0,29.1382,29.1762,29.024,29.0403,17100.0
2010-05-20 11:00:00,53.36,53.73,53.29,53.63,17700.0,29.0077,29.2088,28.9696,29.1545,17700.0
2010-05-20 11:10:00,53.63,53.71,53.4,53.51,18800.0,29.1545,29.1979,29.0294,29.0892,18800.0
2010-05-20 11:20:00,53.53,53.98,53.46,53.93,13200.0,29.1001,29.3447,29.062,29.3175,13200.0
2010-05-20 11:30:00,53.94,53.99,53.73,53.87,16700.0,29.323,29.3502,29.2088,29.2849,16700.0
2010-05-20 11:40:00,53.88,53.98,53.81,53.96,34800.0,29.2904,29.3447,29.2523,29.3339,34800.0
2010-05-20 11:50:00,53.94,53.95,53.73,53.73,15700.0,29.323,29.3284,29.2088,29.2088,15700.0
2010-05-20 12:00:00,53.71,53.95,53.69,53.94,9300.0,29.1979,29.3284,29.1871,29.323,9300.0
2010-05-20 12:10:00,53.92,53.92,53.57,53.61,9200.0,29.3121,29.3121,29.1218,29.1436,9200.0
2010-05-20 12:20:00,53.61,53.71,53.52,53.54,8200.0,29.1436,29.1979,29.0947,29.1055,8200.0
2010-05-20 12:30:00,53.51,53.61,53.42,53.58,8200.0,29.0892,29.1436,29.0403,29.1273,8200.0
2010-05-20 12:40:00,53.55,53.61,53.45,53.52,7300.0,29.111,29.1436,29.0566,29.0947,7300.0
2010-05-20 12:50:00,53.42,53.44,52.99,52.99,31400.0,29.0403,29.0512,28.8065,28.8065,31400.0
2010-05-20 13:00:00,52.99,53.2,52.93,53.15,17400.0,28.8065,28.9207,28.7739,28.8935,17400.0
2010-05-20 13:10:00,53.12,53.34,53.11,53.31,16800.0,28.8772,28.9968,28.8718,28.9805,16800.0
2010-05-20 13:20:00,53.3,53.62,53.26,53.4,17100.0,28.9751,29.149,28.9533,29.0294,17100.0
2010-05-20 13:30:00,53.4,53.74,53.18,53.18,19800.0,29.0294,29.2143,28.9098,28.9098,19800.0
2010-05-20 13:40:00,53.2,53.43,53.2,53.37,184500.0,28.9207,29.0457,28.9207,29.0131,184500.0
2010-05-20 13:50:00,53.4,53.41,53.19,53.24,115400.0,29.0294,29.0349,28.9153,28.9424,115400.0
2010-05-20 14:00:00,53.23,53.25,52.96,53.07,18300.0,28.937,28.9479,28.7902,28.85,18300.0
2010-05-20 14:10:00,53.08,53.49,53.06,53.47,13200.0,28.8555,29.0784,28.8446,29.0675,13200.0
2010-05-20 14:20:00,53.49,53.75,53.44,53.57,248800.0,29.0784,29.2197,29.0512,29.1218,248800.0
2010-05-20 14:30:00,53.58,54.25,53.56,54.23,68400.0,29.1273,29.4915,29.1164,29.4806,68400.0
2010-05-20 14:40:00,54.21,54.39,54.12,54.3,37400.0,29.4698,29.5676,29.4208,29.5187,37400.0
2010-05-20 14:50:00,54.28,54.31,53.83,53.89,23200.0,29.5078,29.5241,29.2632,29.2958,23200.0
2010-05-20 15:00:00,53.9,54.02,53.63,53.77,22300.0,29.3012,29.3665,29.1545,29.2306,22300.0
2010-05-20 15:10:00,53.77,53.87,53.59,53.8,21000.0,29.2306,29.2849,29.1327,29.2469,21000.0
2010-05-20 15:20:00,53.83,54.12,53.81,54.1,41900.0,29.2632,29.4208,29.2523,29.41,41900.0
2010-05-20 15:30:00,54.1,54.15,53.75,53.75,44200.0,29.41,29.4371,29.2197,29.2197,44200.0
2010-05-20 15:40:00,53.77,53.85,53.28,53.47,66300.0,29.2306,29.2741,28.9642,29.0675,66300.0
2010-05-20 15:50:00,53.49,53.49,52.77,52.92,134600.0,29.0784,29.0784,28.6869,28.7685,134600.0
2010-05-21 09:30:00,52.09,52.63,51.77,52.57,29100.0,28.3173,28.6108,28.1433,28.5782,29100.0
2010-05-21 09:40:00,52.66,52.69,52.05,52.38,27500.0,28.6271,28.6435,28.2955,28.4749,27500.0
2010-05-21 09:50:00,52.38,53.17,52.38,52.56,44900.0,28.4749,28.9044,28.4749,28.5728,44900.0
2010-05-21 10:00:00,52.55,53.1,52.37,52.86,22300.0,28.5673,28.8663,28.4695,28.7359,22300.0
2010-05-21 10:10:00,52.9,53.04,52.72,52.92,48500.0,28.7576,28.8337,28.6598,28.7685,48500.0
2010-05-21 10:20:00,52.87,53.06,52.57,52.58,18300.0,28.7413,28.8446,28.5782,28.5837,18300.0
2010-05-21 10:30:00,52.54,52.92,52.36,52.91,34900.0,28.5619,28.7685,28.4641,28.7631,34900.0
2010-05-21 10:40:00,52.84,53.05,52.7,52.7,17300.0,28.725,28.8392,28.6489,28.6489,17300.0
2010-05-21 10:50:00,52.74,53.05,52.62,52.9,20700.0,28.6706,28.8392,28.6054,28.7576,20700.0
2010-05-21 11:00:00,52.93,53.32,52.9,53.29,26200.0,28.7739,28.9859,28.7576,28.9696,26200.0
2010-05-21 11:10:00,53.26,53.71,53.15,53.71,18100.0,28.9533,29.1979,28.8935,29.1979,18100.0
2010-05-21 11:20:00,53.7,53.95,53.64,53.77,20100.0,29.1925,29.3284,29.1599,29.2306,20100.0
2010-05-21 11:30:00,53.79,54.39,53.77,54.38,21100.0,29.2414,29.5676,29.2306,29.5622,21100.0
2010-05-21 11:40:00,54.39,54.41,54.14,54.18,10900.0,29.5676,29.5785,29.4317,29.4535,10900.0
2010-05-21 11:50:00,54.22,54.45,54.22,54.28,6400.0,29.4752,29.6002,29.4752,29.5078,6400.0
2010-05-21 12:00:00,54.3,54.35,54.01,54.18,23500.0,29.5187,29.5459,29.361,29.4535,23500.0
2010-05-21 12:10:00,54.17,54.25,53.91,54.22,11700.0,29.448,29.4915,29.3067,29.4752,11700.0
2010-05-21 12:20:00,54.26,54.35,54.07,54.07,9000.0,29.4969,29.5459,29.3937,29.3937,9000.0
2010-05-21 12:30:00,54.07,54.07,53.86,54.01,12200.0,29.3937,29.3937,29.2795,29.361,12200.0
2010-05-21 12:40:00,54.01,54.1,53.68,53.68,5000.0,29.361,29.41,29.1816,29.1816,5000.0
2010-05-21 12:50:00,53.62,53.91,53.62,53.83,10300.0,29.149,29.3067,29.149,29.2632,10300.0
2010-05-21 13:00:00,53.78,53.83,53.56,53.83,8600.0,29.236,29.2632,29.1164,29.2632,8600.0
2010-05-21 13:10:00,53.86,54.05,53.84,53.84,6500.0,29.2795,29.3828,29.2686,29.2686,6500.0
2010-05-21 13:20:00,53.86,53.9,53.66,53.75,9700.0,29.2795,29.3012,29.1708,29.2197,9700.0
2010-05-21 13:30:00,53.8,53.98,53.71,53.95,14800.0,29.2469,29.3447,29.1979,29.3284,14800.0
2010-05-21 13:40:00,53.95,54.15,53.95,54.11,21600.0,29.3284,29.4371,29.3284,29.4154,21600.0
2010-05-21 13:50:00,54.11,54.27,54.11,54.11,44200.0,29.4154,29.5024,29.4154,29.4154,44200.0
2010-05-21 14:00:00,54.14,54.23,53.9,54.01,8700.0,29.4317,29.4806,29.3012,29.361,8700.0
2010-05-21 14:10:00,54.03,54.07,53.52,53.66,17200.0,29.3719,29.3937,29.0947,29.1708,17200.0
2010-05-21 14:20:00,53.66,53.87,53.62,53.86,10600.0,29.1708,29.2849,29.149,29.2795,10600.0
2010-05-21 14:30:00,53.87,53.99,53.81,53.81,7900.0,29.2849,29.3502,29.2523,29.2523,7900.0
2010-05-21 14:40:00,53.82,53.94,53.46,53.66,13600.0,29.2577,29.323,29.062,29.1708,13600.0
2010-05-21 14:50:00,53.66,53.69,53.46,53.65,18000.0,29.1708,29.1871,29.062,29.1653,18000.0
2010-05-21 15:00:00,53.67,53.84,53.6,53.74,14000.0,29.1762,29.2686,29.1382,29.2143,14000.0
2010-05-21 15:10:00,53.69,53.74,53.39,53.46,18800.0,29.1871,29.2143,29.024,29.062,18800.0
2010-05-21 15:20:00,53.49,53.82,53.49,53.62,17400.0,29.0784,29.2577,29.0784,29.149,17400.0
2010-05-21 15:30:00,53.67,53.68,53.47,53.55,27200.0,29.1762,29.1816,29.0675,29.111,27200.0
2010-05-21 15:40:00,53.56,53.88,53.54,53.73,60500.0,29.1164,29.2904,29.1055,29.2088,60500.0
2010-05-21 15:50:00,53.73,54.67,53.73,54.48,131200.0,29.2088,29.7198,29.2088,29.6165,131200.0
2010-05-24 09:30:00,54.44,54.96,54.44,54.62,11300.0,29.5948,29.8775,29.5948,29.6926,11300.0
2010-05-24 09:40:00,54.63,54.7,54.34,54.69,8800.0,29.6981,29.7361,29.5404,29.7307,8800.0
2010-05-24 09:50:00,54.7,54.83,54.42,54.62,13400.0,29.7361,29.8068,29.5839,29.6926,13400.0
2010-05-24 10:00:00,54.66,55.05,54.58,54.96,18900.0,29.7144,29.9264,29.6709,29.8775,18900.0
2010-05-24 10:10:00,54.94,55.29,54.89,55.15,18100.0,29.8666,30.0569,29.8394,29.9808,18100.0
2010-05-24 10:20:00,55.13,55.13,54.64,54.71,36900.0,29.9699,29.9699,29.7035,29.7416,36900.0
2010-05-24 10:30:00,54.68,55.24,54.68,55.19,20600.0,29.7253,30.0297,29.7253,30.0025,20600.0
2010-05-24 10:40:00,55.19,55.25,54.87,54.98,13300.0,30.0025,30.0351,29.8286,29.8883,13300.0
2010-05-24 10:50:00,55.0,55.02,54.81,54.91,6200.0,29.8992,29.9101,29.7959,29.8503,6200.0
2010-05-24 11:00:00,54.84,54.84,54.56,54.56,10400.0,29.8122,29.8122,29.66,29.66,10400.0
2010-05-24 11:10:00,54.59,54.62,54.41,54.57,15300.0,29.6763,29.6926,29.5785,29.6655,15300.0
2010-05-24 11:20:00,54.58,54.69,54.49,54.49,8500.0,29.6709,29.7307,29.622,29.622,8500.0
2010-05-24 11:30:00,54.53,54.8,54.53,54.75,7400.0,29.6437,29.7905,29.6437,29.7633,7400.0
2010-05-24 11:40:00,54.74,54.85,54.61,54.84,47700.0,29.7579,29.8177,29.6872,29.8122,47700.0
2010-05-24 11:50:00,54.87,54.87,54.7,54.82,15700.0,29.8286,29.8286,29.7361,29.8014,15700.0
2010-05-24 12:00:00,54.82,55.04,54.78,54.89,6900.0,29.8014,29.921,29.7796,29.8394,6900.0
2010-05-24 12:10:00,54.87,54.88,54.59,54.63,7500.0,29.8286,29.834,29.6763,29.6981,7500.0
2010-05-24 12:20:00,54.67,54.89,54.66,54.89,5900.0,29.7198,29.8394,29.7144,29.8394,5900.0
2010-05-24 12:30:00,54.89,54.98,54.65,54.75,7400.0,29.8394,29.8883,29.709,29.7633,7400.0
2010-05-24 12:40:00,54.75,54.9,54.73,54.88,13700.0,29.7633,29.8449,29.7524,29.834,13700.0
2010-05-24 12:50:00,54.89,55.0,54.85,54.85,7300.0,29.8394,29.8992,29.8177,29.8177,7300.0
2010-05-24 13:00:00,54.9,54.9,54.63,54.7,6100.0,29.8449,29.8449,29.6981,29.7361,6100.0
2010-05-24 13:10:00,54.69,54.85,54.65,54.69,13400.0,29.7307,29.8177,29.709,29.7307,13400.0
2010-05-24 13:20:00,54.7,54.92,54.68,54.75,7700.0,29.7361,29.8557,29.7253,29.7633,7700.0
2010-05-24 13:30:00,54.77,54.82,54.6,54.61,10900.0,29.7742,29.8014,29.6818,29.6872,10900.0
2010-05-24 13:40:00,54.61,54.66,54.43,54.43,6300.0,29.6872,29.7144,29.5894,29.5894,6300.0
2010-05-24 13:50:00,54.41,54.75,54.41,54.72,17200.0,29.5785,29.7633,29.5785,29.747,17200.0
2010-05-24 14:00:00,54.73,54.89,54.61,54.66,14900.0,29.7524,29.8394,29.6872,29.7144,14900.0
2010-05-24 14:10:00,54.69,54.82,54.61,54.66,6100.0,29.7307,29.8014,29.6872,29.7144,6100.0
2010-05-24 14:20:00,54.62,54.69,54.49,54.63,5300.0,29.6926,29.7307,29.622,29.6981,5300.0
2010-05-24 14:30:00,54.64,54.75,54.4,54.46,9500.0,29.7035,29.7633,29.573,29.6057,9500.0
2010-05-24 14:40:00,54.46,54.52,54.39,54.39,6300.0,29.6057,29.6383,29.5676,29.5676,6300.0
2010-05-24 14:50:00,54.43,54.65,54.43,54.55,15800.0,29.5894,29.709,29.5894,29.6546,15800.0
2010-05-24 15:00:00,54.52,54.57,54.24,54.29,16800.0,29.6383,29.6655,29.4861,29.5133,16800.0
2010-05-24 15:10:00,54.26,54.46,54.23,54.44,18500.0,29.4969,29.6057,29.4806,29.5948,18500.0
2010-05-24 15:20:00,54.44,54.6,54.43,54.5,16900.0,29.5948,29.6818,29.5894,29.6274,16900.0
2010-05-24 15:30:00,54.5,54.74,54.41,54.64,30800.0,29.6274,29.7579,29.5785,29.7035,30800.0
2010-05-24 15:40:00,54.64,54.79,54.27,54.32,38200.0,29.7035,29.7851,29.5024,29.5296,38200.0
2010-05-24 15:50:00,54.34,54.36,53.9,53.98,103000.0,29.5404,29.5513,29.3012,29.3447,103000.0
2010-05-25 09:30:00,53.46,53.46,52.01,52.64,32500.0,29.062,29.062,28.2738,28.6163,32500.0
2010-05-25 09:40:00,52.67,53.02,52.59,52.75,39200.0,28.6326,28.8229,28.5891,28.6761,39200.0
2010-05-25 09:50:00,52.79,52.91,52.64,52.74,15100.0,28.6978,28.7631,28.6163,28.6706,15100.0
2010-05-25 10:00:00,52.76,53.2,52.74,52.9,22400.0,28.6815,28.9207,28.6706,28.7576,22400.0
2010-05-25 10:10:00,52.83,53.43,52.82,53.28,27200.0,28.7196,29.0457,28.7141,28.9642,27200.0
2010-05-25 10:20:00,53.29,53.39,52.68,52.69,28900.0,28.9696,29.024,28.638,28.6435,28900.0
2010-05-25 10:30:00,52.7,52.82,52.57,52.57,13700.0,28.6489,28.7141,28.5782,28.5782,13700.0
2010-05-25 10:40:00,52.56,52.79,52.52,52.66,15800.0,28.5728,28.6978,28.551,28.6271,15800.0
2010-05-25 10:50:00,52.65,52.77,52.59,52.7,12700.0,28.6217,28.6869,28.5891,28.6489,12700.0
2010-05-25 11:00:00,52.7,53.0,52.65,52.88,12600.0,28.6489,28.812,28.6217,28.7467,12600.0
2010-05-25 11:10:00,52.89,53.05,52.78,52.8,10800.0,28.7522,28.8392,28.6924,28.7033,10800.0
2010-05-25 11:20:00,52.83,53.11,52.77,53.08,7600.0,28.7196,28.8718,28.6869,28.8555,7600.0
2010-05-25 11:30:00,53.04,53.12,52.96,53.08,10900.0,28.8337,28.8772,28.7902,28.8555,10900.0
2010-05-25 11:40:00,53.08,53.19,52.96,53.1,14600.0,28.8555,28.9153,28.7902,28.8663,14600.0
2010-05-25 11:50:00,53.13,53.32,53.02,53.3,22100.0,28.8826,28.9859,28.8229,28.9751,22100.0
2010-05-25 12:00:00,53.3,53.61,53.27,53.5,12500.0,28.9751,29.1436,28.9588,29.0838,12500.0
2010-05-25 12:10:00,53.51,53.69,53.45,53.52,60700.0,29.0892,29.1871,29.0566,29.0947,60700.0
2010-05-25 12:20:00,53.53,53.66,53.38,53.41,31700.0,29.1001,29.1708,29.0186,29.0349,31700.0
2010-05-25 12:30:00,53.39,53.5,53.3,53.45,9700.0,29.024,29.0838,28.9751,29.0566,9700.0
2010-05-25 12:40:00,53.45,53.63,53.35,53.6,19700.0,29.0566,29.1545,29.0022,29.1382,19700.0
2010-05-25 12:50:00,53.6,53.6,53.44,53.49,9500.0,29.1382,29.1382,29.0512,29.0784,9500.0
2010-05-25 13:00:00,53.49,53.55,53.28,53.33,63600.0,29.0784,29.111,28.9642,28.9914,63600.0
2010-05-25 13:10:00,53.27,53.47,53.27,53.39,13500.0,28.9588,29.0675,28.9588,29.024,13500.0
2010-05-25 13:20:00,53.38,53.47,53.35,53.45,18600.0,29.0186,29.0675,29.0022,29.0566,18600.0
2010-05-25 13:30:00,53.4,53.45,53.34,53.37,33300.0,29.0294,29.0566,28.9968,29.0131,33300.0
2010-05-25 13:40:00,53.36,53.41,53.3,53.39,6900.0,29.0077,29.0349,28.9751,29.024,6900.0
2010-05-25 13:50:00,53.42,53.48,53.3,53.45,17100.0,29.0403,29.0729,28.9751,29.0566,17100.0
2010-05-25 14:00:00,53.42,53.6,53.37,53.46,9200.0,29.0403,29.1382,29.0131,29.062,9200.0
2010-05-25 14:10:00,53.46,53.66,53.46,53.62,9600.0,29.062,29.1708,29.062,29.149,9600.0
2010-05-25 14:20:00,53.68,53.83,53.62,53.78,42300.0,29.1816,29.2632,29.149,29.236,42300.0
2010-05-25 14:30:00,53.79,53.99,53.79,53.83,28400.0,29.2414,29.3502,29.2414,29.2632,28400.0
2010-05-25 14:40:00,53.83,54.19,53.78,54.15,23500.0,29.2632,29.4589,29.236,29.4371,23500.0
2010-05-25 14:50:00,54.16,54.36,54.07,54.33,38900.0,29.4426,29.5513,29.3937,29.535,38900.0
2010-05-25 15:00:00,54.36,54.65,54.33,54.57,41700.0,29.5513,29.709,29.535,29.6655,41700.0
2010-05-25 15:10:00,54.59,54.61,54.25,54.25,24100.0,29.6763,29.6872,29.4915,29.4915,24100.0
2010-05-25 15:20:00,54.3,54.79,54.3,54.66,27000.0,29.5187,29.7851,29.5187,29.7144,27000.0
2010-05-25 15:30:00,54.67,54.82,54.57,54.57,30100.0,29.7198,29.8014,29.6655,29.6655,30100.0
2010-05-25 15:40:00,54.61,54.81,54.49,54.55,40700.0,29.6872,29.7959,29.622,29.6546,40700.0
2010-05-25 15:50:00,54.57,54.85,54.36,54.79,62300.0,29.6655,29.8177,29.5513,29.7851,62300.0
2010-05-26 09:30:00,55.4,55.59,54.75,55.52,13600.0,30.1167,30.22,29.7633,30.1819,13600.0
2010-05-26 09:40:00,55.42,55.49,55.26,55.48,14700.0,30.1275,30.1656,30.0406,30.1602,14700.0
2010-05-26 09:50:00,55.49,56.01,55.49,55.96,11200.0,30.1656,30.4483,30.1656,30.4211,11200.0
2010-05-26 10:00:00,55.95,56.13,55.95,56.04,28200.0,30.4157,30.5135,30.4157,30.4646,28200.0
2010-05-26 10:10:00,56.0,56.24,55.95,56.24,12200.0,30.4428,30.5733,30.4157,30.5733,12200.0
2010-05-26 10:20:00,56.2,56.22,55.89,55.89,7300.0,30.5516,30.5624,30.383,30.383,7300.0
2010-05-26 10:30:00,55.89,56.25,55.84,56.18,28100.0,30.383,30.5787,30.3559,30.5407,28100.0
2010-05-26 10:40:00,56.14,56.17,55.93,56.0,11800.0,30.519,30.5353,30.4048,30.4428,11800.0
2010-05-26 10:50:00,55.91,56.01,55.76,55.88,9300.0,30.3939,30.4483,30.3124,30.3776,9300.0
2010-05-26 11:00:00,55.89,56.07,55.87,56.05,10500.0,30.383,30.4809,30.3722,30.47,10500.0
2010-05-26 11:10:00,56.04,56.16,56.04,56.14,6600.0,30.4646,30.5298,30.4646,30.519,6600.0
2010-05-26 11:20:00,56.15,56.15,55.79,55.79,11400.0,30.5244,30.5244,30.3287,30.3287,11400.0
2010-05-26 11:30:00,55.79,55.94,55.75,55.86,12100.0,30.3287,30.4102,30.3069,30.3667,12100.0
2010-05-26 11:40:00,55.83,55.99,55.7,55.84,13900.0,30.3504,30.4374,30.2798,30.3559,13900.0
2010-05-26 11:50:00,55.83,56.04,55.79,56.01,15700.0,30.3504,30.4646,30.3287,30.4483,15700.0
2010-05-26 12:00:00,56.02,56.2,56.02,56.2,24800.0,30.4537,30.5516,30.4537,30.5516,24800.0
2010-05-26 12:10:00,56.2,56.25,56.17,56.2,12500.0,30.5516,30.5787,30.5353,30.5516,12500.0
2010-05-26 12:20:00,56.2,56.23,56.1,56.14,97500.0,30.5516,30.5679,30.4972,30.519,97500.0
2010-05-26 12:30:00,56.18,56.25,56.13,56.18,96900.0,30.5407,30.5787,30.5135,30.5407,96900.0
2010-05-26 12:40:00,56.19,56.19,55.96,56.0,9700.0,30.5461,30.5461,30.4211,30.4428,9700.0
2010-05-26 12:50:00,55.96,56.18,55.89,56.18,8200.0,30.4211,30.5407,30.383,30.5407,8200.0
2010-05-26 13:00:00,56.21,56.32,56.15,56.32,5900.0,30.557,30.6168,30.5244,30.6168,5900.0
2010-05-26 13:10:00,56.31,56.31,56.14,56.14,9300.0,30.6114,30.6114,30.519,30.519,9300.0
2010-05-26 13:20:00,56.16,56.22,56.07,56.08,8200.0,30.5298,30.5624,30.4809,30.4863,8200.0
2010-05-26 13:30:00,56.06,56.19,56.01,56.19,11200.0,30.4755,30.5461,30.4483,30.5461,11200.0
2010-05-26 13:40:00,56.21,56.25,56.1,56.25,10500.0,30.557,30.5787,30.4972,30.5787,10500.0
2010-05-26 13:50:00,56.26,56.33,56.22,56.25,8800.0,30.5842,30.6222,30.5624,30.5787,8800.0
2010-05-26 14:00:00,56.24,56.31,56.19,56.28,11400.0,30.5733,30.6114,30.5461,30.5951,11400.0
2010-05-26 14:10:00,56.3,56.42,56.17,56.41,26000.0,30.6059,30.6712,30.5353,30.6657,26000.0
2010-05-26 14:20:00,56.4,56.54,56.34,56.48,38400.0,30.6603,30.7364,30.6277,30.7038,38400.0
2010-05-26 14:30:00,56.49,56.52,56.06,56.24,51900.0,30.7092,30.7255,30.4755,30.5733,51900.0
2010-05-26 14:40:00,56.25,56.3,55.96,56.03,23600.0,30.5787,30.6059,30.4211,30.4592,23600.0
2010-05-26 14:50:00,56.0,56.11,55.88,56.08,25200.0,30.4428,30.5026,30.3776,30.4863,25200.0
2010-05-26 15:00:00,56.09,56.21,56.02,56.07,26600.0,30.4918,30.557,30.4537,30.4809,26600.0
2010-05-26 15:10:00,56.06,56.15,55.93,55.93,35900.0,30.4755,30.5244,30.4048,30.4048,35900.0
2010-05-26 15:20:00,55.97,56.01,55.23,55.46,28500.0,30.4265,30.4483,30.0243,30.1493,28500.0
2010-05-26 15:30:00,55.44,55.51,55.15,55.4,45400.0,30.1384,30.1765,29.9808,30.1167,45400.0
2010-05-26 15:40:00,55.42,55.76,55.4,55.59,109600.0,30.1275,30.3124,30.1167,30.22,109600.0
2010-05-26 15:50:00,55.63,55.84,55.61,55.75,164400.0,30.2417,30.3559,30.2308,30.3069,164400.0
2010-05-27 09:30:00,56.99,56.99,56.29,56.51,29300.0,30.981,30.981,30.6005,30.7201,29300.0
2010-05-27 09:40:00,56.52,56.54,56.21,56.38,25200.0,30.7255,30.7364,30.557,30.6494,25200.0
2010-05-27 09:50:00,56.38,56.38,56.07,56.1,27900.0,30.6494,30.6494,30.4809,30.4972,27900.0
2010-05-27 10:00:00,56.11,56.35,55.93,56.24,31500.0,30.5026,30.6331,30.4048,30.5733,31500.0
2010-05-27 10:10:00,56.24,56.43,56.24,56.35,18700.0,30.5733,30.6766,30.5733,30.6331,18700.0
2010-05-27 10:20:00,56.35,56.46,56.25,56.44,23600.0,30.6331,30.6929,30.5787,30.682,23600.0
2010-05-27 10:30:00,56.44,56.66,56.35,56.35,15400.0,30.682,30.8016,30.6331,30.6331,15400.0
2010-05-27 10:40:00,56.34,56.61,56.34,56.59,18300.0,30.6277,30.7745,30.6277,30.7636,18300.0
2010-05-27 10:50:00,56.59,56.64,56.46,56.46,11400.0,30.7636,30.7908,30.6929,30.6929,11400.0
2010-05-27 11:00:00,56.49,56.52,56.38,56.52,24000.0,30.7092,30.7255,30.6494,30.7255,24000.0
2010-05-27 11:10:00,56.52,56.69,56.47,56.6,108400.0,30.7255,30.8179,30.6983,30.769,108400.0
2010-05-27 11:20:00,56.6,56.67,56.58,56.62,24400.0,30.769,30.8071,30.7581,30.7799,24400.0
2010-05-27 11:30:00,56.6,56.61,56.47,56.52,216400.0,30.769,30.7745,30.6983,30.7255,216400.0
2010-05-27 11:40:00,56.52,56.68,56.45,56.63,9500.0,30.7255,30.8125,30.6875,30.7853,9500.0
2010-05-27 11:50:00,56.66,56.78,56.62,56.73,10500.0,30.8016,30.8669,30.7799,30.8397,10500.0
2010-05-27 12:00:00,56.73,56.85,56.59,56.83,12200.0,30.8397,30.9049,30.7636,30.8941,12200.0
2010-05-27 12:10:00,56.86,56.91,56.75,56.78,12700.0,30.9104,30.9375,30.8506,30.8669,12700.0
2010-05-27 12:20:00,56.74,56.83,56.63,56.67,12000.0,30.8451,30.8941,30.7853,30.8071,12000.0
2010-05-27 12:30:00,56.67,56.79,56.62,56.75,10700.0,30.8071,30.8723,30.7799,30.8506,10700.0
2010-05-27 12:40:00,56.75,56.75,56.6,56.6,6000.0,30.8506,30.8506,30.769,30.769,6000.0
2010-05-27 12:50:00,56.62,56.66,56.58,56.59,12500.0,30.7799,30.8016,30.7581,30.7636,12500.0
2010-05-27 13:00:00,56.59,56.63,56.43,56.59,34300.0,30.7636,30.7853,30.6766,30.7636,34300.0
2010-05-27 13:10:00,56.57,56.78,56.54,56.75,26500.0,30.7527,30.8669,30.7364,30.8506,26500.0
2010-05-27 13:20:00,56.74,56.8,56.71,56.73,13700.0,30.8451,30.8777,30.8288,30.8397,13700.0
2010-05-27 13:30:00,56.73,56.89,56.72,56.88,8500.0,30.8397,30.9267,30.8343,30.9212,8500.0
2010-05-27 13:40:00,56.87,56.88,56.65,56.79,41300.0,30.9158,30.9212,30.7962,30.8723,41300.0
2010-05-27 13:50:00,56.78,56.96,56.72,56.84,5500.0,30.8669,30.9647,30.8343,30.8995,5500.0
2010-05-27 14:00:00,56.87,57.0,56.83,56.98,5800.0,30.9158,30.9865,30.8941,30.9756,5800.0
2010-05-27 14:10:00,56.98,57.09,56.94,57.03,11700.0,30.9756,31.0354,30.9538,31.0028,11700.0
2010-05-27 14:20:00,57.02,57.11,57.02,57.04,13200.0,30.9973,31.0463,30.9973,31.0082,13200.0
2010-05-27 14:30:00,57.04,57.2,57.04,57.12,15400.0,31.0082,31.0952,31.0082,31.0517,15400.0
2010-05-27 14:40:00,57.14,57.29,57.06,57.18,16600.0,31.0626,31.1441,31.0191,31.0843,16600.0
2010-05-27 14:50:00,57.18,57.31,57.06,57.3,25300.0,31.0843,31.155,31.0191,31.1496,25300.0
2010-05-27 15:00:00,57.29,57.56,57.2,57.51,53100.0,31.1441,31.2909,31.0952,31.2637,53100.0
2010-05-27 15:10:00,57.5,57.61,57.37,57.41,27800.0,31.2583,31.3181,31.1876,31.2094,27800.0
2010-05-27 15:20:00,57.4,57.46,57.19,57.4,24300.0,31.2039,31.2365,31.0898,31.2039,24300.0
2010-05-27 15:30:00,57.38,57.5,55.74,57.36,156200.0,31.193,31.2583,30.3015,31.1822,156200.0
2010-05-27 15:40:00,57.37,57.84,57.36,57.78,51600.0,31.1876,31.4431,31.1822,31.4105,51600.0
2010-05-27 15:50:00,57.78,58.01,57.72,57.92,174100.0,31.4105,31.5355,31.3779,31.4866,174100.0
2010-05-28 09:30:00,57.7,57.86,57.47,57.69,15600.0,31.367,31.454,31.242,31.3616,15600.0
2010-05-28 09:40:00,57.71,57.72,57.3,57.3,31600.0,31.3724,31.3779,31.1496,31.1496,31600.0
2010-05-28 09:50:00,57.3,57.66,57.24,57.63,16200.0,31.1496,31.3453,31.1169,31.3289,16200.0
2010-05-28 10:00:00,57.65,57.87,57.62,57.75,15100.0,31.3398,31.4594,31.3235,31.3942,15100.0
2010-05-28 10:10:00,57.74,57.84,57.66,57.66,40200.0,31.3887,31.4431,31.3453,31.3453,40200.0
2010-05-28 10:20:00,57.65,57.67,57.26,57.44,24100.0,31.3398,31.3507,31.1278,31.2257,24100.0
2010-05-28 10:30:00,57.39,57.54,57.31,57.31,28000.0,31.1985,31.28,31.155,31.155,28000.0
2010-05-28 10:40:00,57.31,57.37,57.11,57.17,14600.0,31.155,31.1876,31.0463,31.0789,14600.0
2010-05-28 10:50:00,57.17,57.47,57.12,57.47,32800.0,31.0789,31.242,31.0517,31.242,32800.0
2010-05-28 11:00:00,57.47,57.51,57.32,57.41,92400.0,31.242,31.2637,31.1604,31.2094,92400.0
2010-05-28 11:10:00,57.38,57.41,56.96,57.09,16000.0,31.193,31.2094,30.9647,31.0354,16000.0
2010-05-28 11:20:00,57.07,57.29,56.95,57.26,5000.0,31.0245,31.1441,30.9593,31.1278,5000.0
2010-05-28 11:30:00,57.27,57.34,57.07,57.1,76500.0,31.1332,31.1713,31.0245,31.0408,76500.0
2010-05-28 11:40:00,57.11,57.37,57.08,57.37,7500.0,31.0463,31.1876,31.03,31.1876,7500.0
2010-05-28 11:50:00,57.38,57.38,57.08,57.17,6300.0,31.193,31.193,31.03,31.0789,6300.0
2010-05-28 12:00:00,57.2,57.31,57.14,57.18,5500.0,31.0952,31.155,31.0626,31.0843,5500.0
2010-05-28 12:10:00,57.26,57.32,57.26,57.29,1800.0,31.1278,31.1604,31.1278,31.1441,1800.0
2010-05-28 12:20:00,57.31,57.35,57.29,57.33,3800.0,31.155,31.1767,31.1441,31.1659,3800.0
2010-05-28 12:30:00,57.34,57.35,56.88,56.95,20500.0,31.1713,31.1767,30.9212,30.9593,20500.0
2010-05-28 12:40:00,56.93,57.2,56.89,57.08,13200.0,30.9484,31.0952,30.9267,31.03,13200.0
2010-05-28 12:50:00,57.09,57.09,56.7,56.73,24700.0,31.0354,31.0354,30.8234,30.8397,24700.0
2010-05-28 13:00:00,56.78,56.97,56.78,56.96,29000.0,30.8669,30.9702,30.8669,30.9647,29000.0
2010-05-28 13:10:00,56.92,57.08,56.92,57.08,3500.0,30.943,31.03,30.943,31.03,3500.0
2010-05-28 13:20:00,57.04,57.04,56.99,57.01,2200.0,31.0082,31.0082,30.981,30.9919,2200.0
2010-05-28 13:30:00,57.0,57.02,56.88,56.92,6000.0,30.9865,30.9973,30.9212,30.943,6000.0
2010-05-28 13:40:00,56.93,56.93,56.82,56.85,29600.0,30.9484,30.9484,30.8886,30.9049,29600.0
2010-05-28 13:50:00,56.89,56.96,56.87,56.92,13900.0,30.9267,30.9647,30.9158,30.943,13900.0
2010-05-28 14:00:00,56.88,56.92,56.84,56.91,24400.0,30.9212,30.943,30.8995,30.9375,24400.0
2010-05-28 14:10:00,56.91,57.04,56.84,57.04,16700.0,30.9375,31.0082,30.8995,31.0082,16700.0
2010-05-28 14:20:00,57.0,57.05,56.89,57.04,9000.0,30.9865,31.0136,30.9267,31.0082,9000.0
2010-05-28 14:30:00,57.02,57.12,56.94,57.12,26800.0,30.9973,31.0517,30.9538,31.0517,26800.0
2010-05-28 14:40:00,57.1,57.36,57.07,57.27,10200.0,31.0408,31.1822,31.0245,31.1332,10200.0
2010-05-28 14:50:00,57.3,57.42,57.06,57.11,18900.0,31.1496,31.2148,31.0191,31.0463,18900.0
2010-05-28 15:00:00,57.1,57.29,57.02,57.07,25400.0,31.0408,31.1441,30.9973,31.0245,25400.0
2010-05-28 15:10:00,57.08,57.37,57.08,57.3,14100.0,31.03,31.1876,31.03,31.1496,14100.0
2010-05-28 15:20:00,57.36,57.5,57.32,57.45,81500.0,31.1822,31.2583,31.1604,31.2311,81500.0
2010-05-28 15:30:00,57.45,57.68,57.45,57.58,17200.0,31.2311,31.3561,31.2311,31.3018,17200.0
2010-05-28 15:40:00,57.57,57.67,57.07,57.37,40600.0,31.2963,31.3507,31.0245,31.1876,40600.0
2010-05-28 15:50:00,57.37,57.46,56.91,56.93,77400.0,31.1876,31.2365,30.9375,30.9484,77400.0
2010-06-01 09:30:00,56.55,56.83,56.52,56.74,29300.0,30.7418,30.8941,30.7255,30.8451,29300.0
2010-06-01 09:40:00,56.73,56.77,56.53,56.7,32900.0,30.8397,30.8614,30.731,30.8234,32900.0
2010-06-01 09:50:00,56.69,56.75,56.47,56.52,36200.0,30.8179,30.8506,30.6983,30.7255,36200.0
2010-06-01 10:00:00,56.51,56.94,56.51,56.86,15400.0,30.7201,30.9538,30.7201,30.9104,15400.0
2010-06-01 10:10:00,56.8,56.95,56.65,56.94,19800.0,30.8777,30.9593,30.7962,30.9538,19800.0
2010-06-01 10:20:00,56.95,57.15,56.94,57.0,35100.0,30.9593,31.068,30.9538,30.9865,35100.0
2010-06-01 10:30:00,57.01,57.22,57.01,57.03,16300.0,30.9919,31.1061,30.9919,31.0028,16300.0
2010-06-01 10:40:00,57.03,57.04,56.98,57.01,40600.0,31.0028,31.0082,30.9756,30.9919,40600.0
2010-06-01 10:50:00,57.0,57.1,56.95,57.02,48300.0,30.9865,31.0408,30.9593,30.9973,48300.0
2010-06-01 11:00:00,56.98,57.12,56.92,57.12,32500.0,30.9756,31.0517,30.943,31.0517,32500.0
2010-06-01 11:10:00,57.1,57.15,56.92,57.02,27600.0,31.0408,31.068,30.943,30.9973,27600.0
2010-06-01 11:20:00,57.03,57.39,56.99,57.36,59000.0,31.0028,31.1985,30.981,31.1822,59000.0
2010-06-01 11:30:00,57.35,57.4,57.2,57.3,16500.0,31.1767,31.2039,31.0952,31.1496,16500.0
2010-06-01 11:40:00,57.27,57.3,57.03,57.22,28400.0,31.1332,31.1496,31.0028,31.1061,28400.0
2010-06-01 11:50:00,57.25,57.25,56.91,57.13,17900.0,31.1224,31.1224,30.9375,31.0571,17900.0
2010-06-01 12:00:00,57.04,57.17,56.99,57.0,22200.0,31.0082,31.0789,30.981,30.9865,22200.0
2010-06-01 12:10:00,57.0,57.19,57.0,57.06,28700.0,30.9865,31.0898,30.9865,31.0191,28700.0
2010-06-01 12:20:00,57.06,57.15,56.99,57.13,38100.0,31.0191,31.068,30.981,31.0571,38100.0
2010-06-01 12:30:00,57.12,57.15,57.0,57.14,18100.0,31.0517,31.068,30.9865,31.0626,18100.0
2010-06-01 12:40:00,57.11,57.17,57.01,57.05,5800.0,31.0463,31.0789,30.9919,31.0136,5800.0
2010-06-01 12:50:00,57.05,57.09,56.82,56.82,10900.0,31.0136,31.0354,30.8886,30.8886,10900.0
2010-06-01 13:00:00,56.85,57.25,56.84,57.23,15300.0,30.9049,31.1224,30.8995,31.1115,15300.0
2010-06-01 13:10:00,57.27,57.63,57.25,57.61,52200.0,31.1332,31.3289,31.1224,31.3181,52200.0
2010-06-01 13:20:00,57.63,57.85,57.61,57.64,12800.0,31.3289,31.4485,31.3181,31.3344,12800.0
2010-06-01 13:30:00,57.64,57.72,57.53,57.54,15800.0,31.3344,31.3779,31.2746,31.28,15800.0
2010-06-01 13:40:00,57.57,57.58,57.45,57.54,11000.0,31.2963,31.3018,31.2311,31.28,11000.0
2010-06-01 13:50:00,57.5,57.5,57.25,57.28,11300.0,31.2583,31.2583,31.1224,31.1387,11300.0
2010-06-01 14:00:00,57.25,57.28,56.97,56.98,18000.0,31.1224,31.1387,30.9702,30.9756,18000.0
2010-06-01 14:10:00,57.12,57.2,57.07,57.15,17400.0,31.0517,31.0952,31.0245,31.068,17400.0
2010-06-01 14:20:00,57.15,57.35,57.1,57.25,21100.0,31.068,31.1767,31.0408,31.1224,21100.0
2010-06-01 14:30:00,57.24,57.42,57.24,57.36,13200.0,31.1169,31.2148,31.1169,31.1822,13200.0
2010-06-01 14:40:00,57.34,57.44,57.23,57.36,27000.0,31.1713,31.2257,31.1115,31.1822,27000.0
2010-06-01 14:50:00,57.37,57.37,57.0,57.23,21400.0,31.1876,31.1876,30.9865,31.1115,21400.0
2010-06-01 15:00:00,57.23,57.25,56.97,56.97,20400.0,31.1115,31.1224,30.9702,30.9702,20400.0
2010-06-01 15:10:00,56.98,57.12,56.81,56.81,25900.0,30.9756,31.0517,30.8832,30.8832,25900.0
2010-06-01 15:20:00,56.84,56.97,56.7,56.97,56400.0,30.8995,30.9702,30.8234,30.9702,56400.0
2010-06-01 15:30:00,56.97,57.31,56.92,57.19,43200.0,30.9702,31.155,30.943,31.0898,43200.0
2010-06-01 15:40:00,57.16,57.16,56.75,56.79,59500.0,31.0734,31.0734,30.8506,30.8723,59500.0
2010-06-01 15:50:00,56.78,56.78,56.1,56.2,120800.0,30.8669,30.8669,30.4972,30.5516,120800.0
2010-06-02 09:30:00,55.15,56.17,55.14,55.47,102200.0,29.9808,30.5353,29.9753,30.1547,102200.0
2010-06-02 09:40:00,55.44,55.62,55.37,55.53,59700.0,30.1384,30.2363,30.1004,30.1873,59700.0
2010-06-02 09:50:00,55.53,55.7,55.5,55.69,29900.0,30.1873,30.2798,30.171,30.2743,29900.0
2010-06-02 10:00:00,55.69,55.77,55.36,55.36,76900.0,30.2743,30.3178,30.0949,30.0949,76900.0
2010-06-02 10:10:00,55.39,55.41,55.2,55.32,59400.0,30.1112,30.1221,30.0079,30.0732,59400.0
2010-06-02 10:20:00,55.35,55.5,55.13,55.23,38900.0,30.0895,30.171,29.9699,30.0243,38900.0
2010-06-02 10:30:00,55.23,55.5,55.2,55.47,21600.0,30.0243,30.171,30.0079,30.1547,21600.0
2010-06-02 10:40:00,55.47,55.61,55.44,55.44,51700.0,30.1547,30.2308,30.1384,30.1384,51700.0
2010-06-02 10:50:00,55.44,55.78,55.39,55.75,32600.0,30.1384,30.3232,30.1112,30.3069,32600.0
2010-06-02 11:00:00,55.75,56.25,55.74,56.15,269100.0,30.3069,30.5787,30.3015,30.5244,269100.0
2010-06-02 11:10:00,56.15,56.41,56.11,56.11,55200.0,30.5244,30.6657,30.5026,30.5026,55200.0
2010-06-02 11:20:00,56.15,56.34,56.15,56.28,46600.0,30.5244,30.6277,30.5244,30.5951,46600.0
2010-06-02 11:30:00,56.28,57.05,56.26,56.85,86800.0,30.5951,31.0136,30.5842,30.9049,86800.0
2010-06-02 11:40:00,56.85,57.05,56.75,56.75,42000.0,30.9049,31.0136,30.8506,30.8506,42000.0
2010-06-02 11:50:00,56.81,56.95,56.81,56.87,8700.0,30.8832,30.9593,30.8832,30.9158,8700.0
2010-06-02 12:00:00,56.87,57.53,56.86,57.53,39900.0,30.9158,31.2746,30.9104,31.2746,39900.0
2010-06-02 12:10:00,57.49,57.52,57.39,57.47,19000.0,31.2528,31.2692,31.1985,31.242,19000.0
2010-06-02 12:20:00,57.43,57.6,57.42,57.42,18400.0,31.2202,31.3126,31.2148,31.2148,18400.0
2010-06-02 12:30:00,57.43,57.44,57.11,57.13,22100.0,31.2202,31.2257,31.0463,31.0571,22100.0
2010-06-02 12:40:00,57.13,57.29,57.13,57.24,18500.0,31.0571,31.1441,31.0571,31.1169,18500.0
2010-06-02 12:50:00,57.24,57.3,57.16,57.3,14500.0,31.1169,31.1496,31.0734,31.1496,14500.0
2010-06-02 13:00:00,57.3,57.3,57.22,57.25,16700.0,31.1496,31.1496,31.1061,31.1224,16700.0
2010-06-02 13:10:00,57.29,57.34,57.22,57.29,28200.0,31.1441,31.1713,31.1061,31.1441,28200.0
2010-06-02 13:20:00,57.27,57.33,57.19,57.27,45900.0,31.1332,31.1659,31.0898,31.1332,45900.0
2010-06-02 13:30:00,57.28,57.34,57.26,57.28,36100.0,31.1387,31.1713,31.1278,31.1387,36100.0
2010-06-02 13:40:00,57.26,57.33,57.25,57.28,31400.0,31.1278,31.1659,31.1224,31.1387,31400.0
2010-06-02 13:50:00,57.29,57.3,57.21,57.27,20200.0,31.1441,31.1496,31.1006,31.1332,20200.0
2010-06-02 14:00:00,57.27,57.31,57.2,57.3,33600.0,31.1332,31.155,31.0952,31.1496,33600.0
2010-06-02 14:10:00,57.3,57.31,57.18,57.18,31200.0,31.1496,31.155,31.0843,31.0843,31200.0
2010-06-02 14:20:00,57.15,57.25,57.1,57.23,25800.0,31.068,31.1224,31.0408,31.1115,25800.0
2010-06-02 14:30:00,57.24,57.46,57.19,57.4,51700.0,31.1169,31.2365,31.0898,31.2039,51700.0
2010-06-02 14:40:00,57.4,57.75,57.4,57.72,48800.0,31.2039,31.3942,31.2039,31.3779,48800.0
2010-06-02 14:50:00,57.75,58.1,57.74,58.1,87800.0,31.3942,31.5845,31.3887,31.5845,87800.0
2010-06-02 15:00:00,58.08,58.56,58.02,58.52,97500.0,31.5736,31.8345,31.541,31.8128,97500.0
2010-06-02 15:10:00,58.54,59.02,58.49,58.91,104300.0,31.8236,32.0846,31.7965,32.0248,104300.0
2010-06-02 15:20:00,58.91,59.16,58.88,59.01,65400.0,32.0248,32.1607,32.0085,32.0791,65400.0
2010-06-02 15:30:00,59.0,59.02,58.47,58.63,68700.0,32.0737,32.0846,31.7856,31.8726,68700.0
2010-06-02 15:40:00,58.63,58.91,58.58,58.82,60700.0,31.8726,32.0248,31.8454,31.9759,60700.0
2010-06-02 15:50:00,58.83,59.07,58.57,59.02,232000.0,31.9813,32.1118,31.84,32.0846,232000.0
2010-06-03 09:30:00,58.62,59.25,58.16,58.77,938400.0,31.8671,32.2096,31.6171,31.9487,938400.0
2010-06-03 09:40:00,58.77,58.85,58.54,58.83,260100.0,31.9487,31.9922,31.8236,31.9813,260100.0
2010-06-03 09:50:00,58.8,59.24,58.5,59.0,333500.0,31.965,32.2042,31.8019,32.0737,333500.0
2010-06-03 10:00:00,59.0,59.0,58.6,58.73,158200.0,32.0737,32.0737,31.8563,31.9269,158200.0
2010-06-03 10:10:00,58.73,58.9,58.71,58.85,84900.0,31.9269,32.0193,31.9161,31.9922,84900.0
2010-06-03 10:20:00,58.85,58.89,58.5,58.66,95600.0,31.9922,32.0139,31.8019,31.8889,95600.0
2010-06-03 10:30:00,58.64,58.95,58.63,58.9,120500.0,31.878,32.0465,31.8726,32.0193,120500.0
2010-06-03 10:40:00,58.9,59.12,58.87,59.02,90700.0,32.0193,32.1389,32.003,32.0846,90700.0
2010-06-03 10:50:00,59.03,59.09,58.98,59.03,72100.0,32.09,32.1226,32.0628,32.09,72100.0
2010-06-03 11:00:00,59.03,59.06,58.93,58.93,97500.0,32.09,32.1063,32.0357,32.0357,97500.0
2010-06-03 11:10:00,58.95,59.0,58.9,59.0,53700.0,32.0465,32.0737,32.0193,32.0737,53700.0
2010-06-03 11:20:00,58.99,59.01,58.95,59.0,106800.0,32.0683,32.0791,32.0465,32.0737,106800.0
2010-06-03 11:30:00,58.99,59.22,58.98,59.09,74000.0,32.0683,32.1933,32.0628,32.1226,74000.0
2010-06-03 11:40:00,59.09,59.11,59.0,59.05,88200.0,32.1226,32.1335,32.0737,32.1009,88200.0
2010-06-03 11:50:00,59.06,59.16,59.06,59.09,55000.0,32.1063,32.1607,32.1063,32.1226,55000.0
2010-06-03 12:00:00,59.09,59.14,59.01,59.09,82200.0,32.1226,32.1498,32.0791,32.1226,82200.0
2010-06-03 12:10:00,59.06,59.14,58.89,58.97,124700.0,32.1063,32.1498,32.0139,32.0574,124700.0
2010-06-03 12:20:00,58.96,59.0,58.81,58.97,104200.0,32.052,32.0737,31.9704,32.0574,104200.0
2010-06-03 12:30:00,58.97,59.2,58.96,59.17,89500.0,32.0574,32.1824,32.052,32.1661,89500.0
2010-06-03 12:40:00,59.18,59.19,59.05,59.1,54300.0,32.1716,32.177,32.1009,32.1281,54300.0
2010-06-03 12:50:00,59.1,59.16,59.08,59.13,31800.0,32.1281,32.1607,32.1172,32.1444,31800.0
2010-06-03 13:00:00,59.15,59.34,59.14,59.3,84800.0,32.1553,32.2585,32.1498,32.2368,84800.0
2010-06-03 13:10:00,59.3,59.43,59.18,59.19,41900.0,32.2368,32.3075,32.1716,32.177,41900.0
2010-06-03 13:20:00,59.18,59.18,59.0,59.09,44700.0,32.1716,32.1716,32.0737,32.1226,44700.0
2010-06-03 13:30:00,59.09,59.15,59.06,59.11,55700.0,32.1226,32.1553,32.1063,32.1335,55700.0
2010-06-03 13:40:00,59.1,59.37,59.08,59.3,40100.0,32.1281,32.2749,32.1172,32.2368,40100.0
2010-06-03 13:50:00,59.3,59.35,59.13,59.13,47200.0,32.2368,32.264,32.1444,32.1444,47200.0
2010-06-03 14:00:00,59.14,59.33,59.12,59.25,77600.0,32.1498,32.2531,32.1389,32.2096,77600.0
2010-06-03 14:10:00,59.25,59.39,59.2,59.29,40700.0,32.2096,32.2857,32.1824,32.2314,40700.0
2010-06-03 14:20:00,59.28,59.46,59.27,59.29,41300.0,32.2259,32.3238,32.2205,32.2314,41300.0
2010-06-03 14:30:00,59.25,59.5,59.22,59.5,33600.0,32.2096,32.3455,32.1933,32.3455,33600.0
2010-06-03 14:40:00,59.49,59.57,59.39,59.42,46800.0,32.3401,32.3836,32.2857,32.302,46800.0
2010-06-03 14:50:00,59.42,59.67,59.42,59.58,56200.0,32.302,32.4379,32.302,32.389,56200.0
2010-06-03 15:00:00,59.59,59.7,59.55,59.59,82500.0,32.3944,32.4542,32.3727,32.3944,82500.0
2010-06-03 15:10:00,59.61,59.65,59.46,59.5,58500.0,32.4053,32.4271,32.3238,32.3455,58500.0
2010-06-03 15:20:00,59.5,59.77,59.47,59.75,86400.0,32.3455,32.4923,32.3292,32.4814,86400.0
2010-06-03 15:30:00,59.73,59.95,59.72,59.91,166500.0,32.4706,32.5902,32.4651,32.5684,166500.0
2010-06-03 15:40:00,59.89,60.02,59.71,59.76,148700.0,32.5575,32.6282,32.4597,32.4869,148700.0
2010-06-03 15:50:00,59.75,60.37,59.74,60.2,384700.0,32.4814,32.8185,32.476,32.7261,384700.0
2010-06-04 09:30:00,59.31,59.69,59.21,59.67,62000.0,32.2422,32.4488,32.1879,32.4379,62000.0
2010-06-04 09:40:00,59.67,60.19,59.65,59.82,43700.0,32.4379,32.7206,32.4271,32.5195,43700.0
2010-06-04 09:50:00,59.83,60.0,59.55,59.56,62700.0,32.5249,32.6173,32.3727,32.3781,62700.0
2010-06-04 10:00:00,59.56,59.59,59.21,59.26,60100.0,32.3781,32.3944,32.1879,32.2151,60100.0
2010-06-04 10:10:00,59.28,59.32,59.2,59.29,38400.0,32.2259,32.2477,32.1824,32.2314,38400.0
2010-06-04 10:20:00,59.3,59.43,59.17,59.37,46800.0,32.2368,32.3075,32.1661,32.2749,46800.0
2010-06-04 10:30:00,59.37,59.5,59.36,59.43,46200.0,32.2749,32.3455,32.2694,32.3075,46200.0
2010-06-04 10:40:00,59.43,59.54,59.43,59.5,40200.0,32.3075,32.3673,32.3075,32.3455,40200.0
2010-06-04 10:50:00,59.53,59.53,58.98,59.05,44200.0,32.3618,32.3618,32.0628,32.1009,44200.0
2010-06-04 11:00:00,59.01,59.1,58.91,59.05,70100.0,32.0791,32.1281,32.0248,32.1009,70100.0
2010-06-04 11:10:00,59.05,59.56,59.0,59.4,52700.0,32.1009,32.3781,32.0737,32.2912,52700.0
2010-06-04 11:20:00,59.37,59.37,58.98,59.05,29700.0,32.2749,32.2749,32.0628,32.1009,29700.0
2010-06-04 11:30:00,59.02,59.14,59.0,59.01,35900.0,32.0846,32.1498,32.0737,32.0791,35900.0
2010-06-04 11:40:00,59.01,59.15,58.96,59.11,26100.0,32.0791,32.1553,32.052,32.1335,26100.0
2010-06-04 11:50:00,59.1,59.12,58.97,59.01,29100.0,32.1281,32.1389,32.0574,32.0791,29100.0
2010-06-04 12:00:00,59.01,59.06,58.96,59.02,29500.0,32.0791,32.1063,32.052,32.0846,29500.0
2010-06-04 12:10:00,59.02,59.14,59.0,59.0,15600.0,32.0846,32.1498,32.0737,32.0737,15600.0
2010-06-04 12:20:00,59.0,59.06,58.98,59.0,17700.0,32.0737,32.1063,32.0628,32.0737,17700.0
2010-06-04 12:30:00,58.99,59.05,58.98,59.0,56300.0,32.0683,32.1009,32.0628,32.0737,56300.0
2010-06-04 12:40:00,59.0,59.1,58.99,59.05,19500.0,32.0737,32.1281,32.0683,32.1009,19500.0
2010-06-04 12:50:00,59.05,59.15,59.05,59.07,10600.0,32.1009,32.1553,32.1009,32.1118,10600.0
2010-06-04 13:00:00,59.07,59.07,59.0,59.03,9100.0,32.1118,32.1118,32.0737,32.09,9100.0
2010-06-04 13:10:00,59.03,59.07,58.97,59.02,24100.0,32.09,32.1118,32.0574,32.0846,24100.0
2010-06-04 13:20:00,59.0,59.08,58.91,59.05,19300.0,32.0737,32.1172,32.0248,32.1009,19300.0
2010-06-04 13:30:00,59.04,59.07,58.91,58.95,19200.0,32.0955,32.1118,32.0248,32.0465,19200.0
2010-06-04 13:40:00,58.96,58.96,58.77,58.77,32600.0,32.052,32.052,31.9487,31.9487,32600.0
2010-06-04 13:50:00,58.76,58.79,58.61,58.7,16700.0,31.9432,31.9596,31.8617,31.9106,16700.0
2010-06-04 14:00:00,58.7,58.74,58.55,58.57,26100.0,31.9106,31.9324,31.8291,31.84,26100.0
2010-06-04 14:10:00,58.59,58.71,58.57,58.65,23500.0,31.8508,31.9161,31.84,31.8834,23500.0
2010-06-04 14:20:00,58.63,58.78,58.55,58.62,103300.0,31.8726,31.9541,31.8291,31.8671,103300.0
2010-06-04 14:30:00,58.62,58.72,58.55,58.62,111000.0,31.8671,31.9215,31.8291,31.8671,111000.0
2010-06-04 14:40:00,58.62,58.66,58.53,58.53,65900.0,31.8671,31.8889,31.8182,31.8182,65900.0
2010-06-04 14:50:00,58.54,58.64,58.37,58.39,70800.0,31.8236,31.878,31.7312,31.7421,70800.0
2010-06-04 15:00:00,58.38,58.65,58.35,58.41,55000.0,31.7367,31.8834,31.7204,31.753,55000.0
2010-06-04 15:10:00,58.42,58.44,58.22,58.4,51900.0,31.7584,31.7693,31.6497,31.7475,51900.0
2010-06-04 15:20:00,58.36,58.37,58.11,58.13,49800.0,31.7258,31.7312,31.5899,31.6008,49800.0
2010-06-04 15:30:00,58.12,58.25,58.02,58.07,54100.0,31.5953,31.666,31.541,31.5681,54100.0
2010-06-04 15:40:00,58.1,58.16,58.0,58.03,116600.0,31.5845,31.6171,31.5301,31.5464,116600.0
2010-06-04 15:50:00,58.03,58.55,58.0,58.42,296200.0,31.5464,31.8291,31.5301,31.7584,296200.0
2010-06-07 09:30:00,59.5,59.73,58.81,59.04,58100.0,32.3455,32.4706,31.9704,32.0955,58100.0
2010-06-07 09:40:00,59.05,59.32,58.92,59.21,25600.0,32.1009,32.2477,32.0302,32.1879,25600.0
2010-06-07 09:50:00,59.27,59.89,59.24,59.84,27100.0,32.2205,32.5575,32.2042,32.5304,27100.0
2010-06-07 10:00:00,59.9,60.09,59.83,60.09,47600.0,32.563,32.6663,32.5249,32.6663,47600.0
2010-06-07 10:10:00,60.09,60.19,59.85,59.86,39600.0,32.6663,32.7206,32.5358,32.5412,39600.0
2010-06-07 10:20:00,59.87,60.23,59.87,59.95,33200.0,32.5467,32.7424,32.5467,32.5902,33200.0
2010-06-07 10:30:00,59.95,59.96,59.52,59.64,17800.0,32.5902,32.5956,32.3564,32.4216,17800.0
2010-06-07 10:40:00,59.65,59.65,59.38,59.51,30900.0,32.4271,32.4271,32.2803,32.351,30900.0
2010-06-07 10:50:00,59.55,59.58,59.2,59.24,28600.0,32.3727,32.389,32.1824,32.2042,28600.0
2010-06-07 11:00:00,59.27,59.81,59.22,59.75,53100.0,32.2205,32.514,32.1933,32.4814,53100.0
2010-06-07 11:10:00,59.78,59.88,59.43,59.63,21500.0,32.4977,32.5521,32.3075,32.4162,21500.0
2010-06-07 11:20:00,59.64,59.73,59.41,59.65,21400.0,32.4216,32.4706,32.2966,32.4271,21400.0
2010-06-07 11:30:00,59.65,59.8,59.5,59.63,22800.0,32.4271,32.5086,32.3455,32.4162,22800.0
2010-06-07 11:40:00,59.64,59.84,59.59,59.79,14300.0,32.4216,32.5304,32.3944,32.5032,14300.0
2010-06-07 11:50:00,59.8,59.84,59.67,59.73,13300.0,32.5086,32.5304,32.4379,32.4706,13300.0
2010-06-07 12:00:00,59.7,59.9,59.66,59.76,21000.0,32.4542,32.563,32.4325,32.4869,21000.0
2010-06-07 12:10:00,59.77,59.87,59.71,59.74,21400.0,32.4923,32.5467,32.4597,32.476,21400.0
2010-06-07 12:20:00,59.74,60.01,59.73,59.79,40300.0,32.476,32.6228,32.4706,32.5032,40300.0
2010-06-07 12:30:00,59.77,59.78,59.6,59.6,10900.0,32.4923,32.4977,32.3999,32.3999,10900.0
2010-06-07 12:40:00,59.63,59.83,59.63,59.78,21300.0,32.4162,32.5249,32.4162,32.4977,21300.0
2010-06-07 12:50:00,59.77,60.0,59.75,59.92,7800.0,32.4923,32.6173,32.4814,32.5738,7800.0
2010-06-07 13:00:00,59.87,59.88,59.71,59.83,24100.0,32.5467,32.5521,32.4597,32.5249,24100.0
2010-06-07 13:10:00,59.82,59.84,59.73,59.81,13400.0,32.5195,32.5304,32.4706,32.514,13400.0
2010-06-07 13:20:00,59.8,59.97,59.79,59.93,22300.0,32.5086,32.601,32.5032,32.5793,22300.0
2010-06-07 13:30:00,59.93,59.95,59.86,59.86,47200.0,32.5793,32.5902,32.5412,32.5412,47200.0
2010-06-07 13:40:00,59.88,59.9,59.39,59.44,33700.0,32.5521,32.563,32.2857,32.3129,33700.0
2010-06-07 13:50:00,59.49,59.58,59.4,59.46,25300.0,32.3401,32.389,32.2912,32.3238,25300.0
2010-06-07 14:00:00,59.46,59.58,59.3,59.33,35000.0,32.3238,32.389,32.2368,32.2531,35000.0
2010-06-07 14:10:00,59.33,59.38,59.11,59.26,76700.0,32.2531,32.2803,32.1335,32.2151,76700.0
2010-06-07 14:20:00,59.26,59.36,59.15,59.36,73400.0,32.2151,32.2694,32.1553,32.2694,73400.0
2010-06-07 14:30:00,59.34,59.42,59.11,59.22,76600.0,32.2585,32.302,32.1335,32.1933,76600.0
2010-06-07 14:40:00,59.22,59.22,58.95,59.03,66200.0,32.1933,32.1933,32.0465,32.09,66200.0
2010-06-07 14:50:00,59.02,59.08,58.96,59.0,59500.0,32.0846,32.1172,32.052,32.0737,59500.0
2010-06-07 15:00:00,59.03,59.26,59.0,59.17,48000.0,32.09,32.2151,32.0737,32.1661,48000.0
2010-06-07 15:10:00,59.19,59.25,58.85,58.87,56100.0,32.177,32.2096,31.9922,32.003,56100.0
2010-06-07 15:20:00,58.85,58.96,58.71,58.78,91000.0,31.9922,32.052,31.9161,31.9541,91000.0
2010-06-07 15:30:00,58.78,59.05,58.71,58.8,64000.0,31.9541,32.1009,31.9161,31.965,64000.0
2010-06-07 15:40:00,58.8,58.86,58.54,58.65,171000.0,31.965,31.9976,31.8236,31.8834,171000.0
2010-06-07 15:50:00,58.64,58.81,58.34,58.46,133800.0,31.878,31.9704,31.7149,31.7802,133800.0
2010-06-08 09:30:00,58.88,59.53,58.48,59.34,80400.0,32.0085,32.3618,31.791,32.2585,80400.0
2010-06-08 09:40:00,59.36,59.4,58.67,58.69,24500.0,32.2694,32.2912,31.8943,31.9052,24500.0
2010-06-08 09:50:00,58.73,58.73,58.31,58.42,18600.0,31.9269,31.9269,31.6986,31.7584,18600.0
2010-06-08 10:00:00,58.38,58.63,58.31,58.52,18600.0,31.7367,31.8726,31.6986,31.8128,18600.0
2010-06-08 10:10:00,58.57,58.61,58.39,58.44,22600.0,31.84,31.8617,31.7421,31.7693,22600.0
2010-06-08 10:20:00,58.44,58.56,58.36,58.55,29000.0,31.7693,31.8345,31.7258,31.8291,29000.0
2010-06-08 10:30:00,58.54,58.58,58.27,58.3,24800.0,31.8236,31.8454,31.6769,31.6932,24800.0
2010-06-08 10:40:00,58.32,58.5,58.08,58.38,52700.0,31.704,31.8019,31.5736,31.7367,52700.0
2010-06-08 10:50:00,58.35,58.45,58.24,58.34,20100.0,31.7204,31.7747,31.6606,31.7149,20100.0
2010-06-08 11:00:00,58.34,58.4,58.08,58.2,25900.0,31.7149,31.7475,31.5736,31.6388,25900.0
2010-06-08 11:10:00,58.23,58.5,58.0,58.48,56900.0,31.6551,31.8019,31.5301,31.791,56900.0
2010-06-08 11:20:00,58.49,58.77,58.45,58.53,40800.0,31.7965,31.9487,31.7747,31.8182,40800.0
2010-06-08 11:30:00,58.52,59.04,58.52,58.99,19900.0,31.8128,32.0955,31.8128,32.0683,19900.0
2010-06-08 11:40:00,58.98,59.15,58.83,59.03,18100.0,32.0628,32.1553,31.9813,32.09,18100.0
2010-06-08 11:50:00,59.05,59.17,58.98,59.02,68800.0,32.1009,32.1661,32.0628,32.0846,68800.0
2010-06-08 12:00:00,59.04,59.12,58.87,58.87,77200.0,32.0955,32.1389,32.003,32.003,77200.0
2010-06-08 12:10:00,58.86,58.88,58.7,58.77,7800.0,31.9976,32.0085,31.9106,31.9487,7800.0
2010-06-08 12:20:00,58.77,58.77,58.6,58.63,11000.0,31.9487,31.9487,31.8563,31.8726,11000.0
2010-06-08 12:30:00,58.62,59.05,58.62,59.05,16200.0,31.8671,32.1009,31.8671,32.1009,16200.0
2010-06-08 12:40:00,59.09,59.31,59.04,59.24,51300.0,32.1226,32.2422,32.0955,32.2042,51300.0
2010-06-08 12:50:00,59.22,59.48,59.22,59.46,28900.0,32.1933,32.3346,32.1933,32.3238,28900.0
2010-06-08 13:00:00,59.46,59.5,59.23,59.28,60200.0,32.3238,32.3455,32.1987,32.2259,60200.0
2010-06-08 13:10:00,59.28,59.28,59.1,59.2,38500.0,32.2259,32.2259,32.1281,32.1824,38500.0
2010-06-08 13:20:00,59.17,59.24,59.0,59.04,33200.0,32.1661,32.2042,32.0737,32.0955,33200.0
2010-06-08 13:30:00,59.05,59.08,58.46,58.7,37500.0,32.1009,32.1172,31.7802,31.9106,37500.0
2010-06-08 13:40:00,58.68,58.68,58.36,58.36,33400.0,31.8998,31.8998,31.7258,31.7258,33400.0
2010-06-08 13:50:00,58.36,58.74,58.34,58.74,19500.0,31.7258,31.9324,31.7149,31.9324,19500.0
2010-06-08 14:00:00,58.75,58.83,58.59,58.63,15700.0,31.9378,31.9813,31.8508,31.8726,15700.0
2010-06-08 14:10:00,58.64,58.78,58.45,58.78,43000.0,31.878,31.9541,31.7747,31.9541,43000.0
2010-06-08 14:20:00,58.8,59.15,58.77,59.02,18300.0,31.965,32.1553,31.9487,32.0846,18300.0
2010-06-08 14:30:00,59.02,59.37,58.96,59.21,33500.0,32.0846,32.2749,32.052,32.1879,33500.0
2010-06-08 14:40:00,59.23,59.54,59.21,59.37,16600.0,32.1987,32.3673,32.1879,32.2749,16600.0
2010-06-08 14:50:00,59.34,59.35,59.1,59.1,44900.0,32.2585,32.264,32.1281,32.1281,44900.0
2010-06-08 15:00:00,59.12,59.34,59.05,59.25,147800.0,32.1389,32.2585,32.1009,32.2096,147800.0
2010-06-08 15:10:00,59.24,59.32,59.17,59.2,124700.0,32.2042,32.2477,32.1661,32.1824,124700.0
2010-06-08 15:20:00,59.2,59.35,59.2,59.32,76600.0,32.1824,32.264,32.1824,32.2477,76600.0
2010-06-08 15:30:00,59.34,59.85,59.34,59.69,45400.0,32.2585,32.5358,32.2585,32.4488,45400.0
2010-06-08 15:40:00,59.71,59.9,59.38,59.4,76200.0,32.4597,32.563,32.2803,32.2912,76200.0
2010-06-08 15:50:00,59.4,60.15,59.39,60.08,159500.0,32.2912,32.6989,32.2857,32.6608,159500.0
2010-06-09 09:30:00,60.42,60.99,60.34,60.81,71800.0,32.8457,33.1555,32.8022,33.0577,71800.0
2010-06-09 09:40:00,60.8,60.85,60.4,60.5,62300.0,33.0522,33.0794,32.8348,32.8891,62300.0
2010-06-09 09:50:00,60.5,60.68,60.4,60.49,55100.0,32.8891,32.987,32.8348,32.8837,55100.0
2010-06-09 10:00:00,60.49,60.58,59.96,59.97,91900.0,32.8837,32.9326,32.5956,32.601,91900.0
2010-06-09 10:10:00,60.0,60.55,59.98,60.35,41500.0,32.6173,32.9163,32.6065,32.8076,41500.0
2010-06-09 10:20:00,60.35,60.72,60.29,60.57,36900.0,32.8076,33.0087,32.775,32.9272,36900.0
2010-06-09 10:30:00,60.56,60.69,60.39,60.43,32400.0,32.9218,32.9924,32.8293,32.8511,32400.0
2010-06-09 10:40:00,60.42,61.2,60.38,60.96,58100.0,32.8457,33.2697,32.8239,33.1392,58100.0
2010-06-09 10:50:00,60.98,61.01,60.75,60.87,17900.0,33.1501,33.1664,33.025,33.0903,17900.0
2010-06-09 11:00:00,60.83,61.18,60.81,61.07,38700.0,33.0685,33.2588,33.0577,33.199,38700.0
2010-06-09 11:10:00,61.11,61.18,61.01,61.08,27600.0,33.2208,33.2588,33.1664,33.2044,27600.0
2010-06-09 11:20:00,61.09,61.31,61.02,61.3,29800.0,33.2099,33.3295,33.1718,33.324,29800.0
2010-06-09 11:30:00,61.28,61.31,61.08,61.08,23700.0,33.3132,33.3295,33.2044,33.2044,23700.0
2010-06-09 11:40:00,61.11,61.33,60.92,61.21,27200.0,33.2208,33.3404,33.1175,33.2751,27200.0
2010-06-09 11:50:00,61.2,61.55,61.16,61.37,19600.0,33.2697,33.4599,33.2479,33.3621,19600.0
2010-06-09 12:00:00,61.36,61.55,61.36,61.43,21300.0,33.3567,33.4599,33.3567,33.3947,21300.0
2010-06-09 12:10:00,61.46,61.53,61.33,61.36,11800.0,33.411,33.4491,33.3404,33.3567,11800.0
2010-06-09 12:20:00,61.38,61.48,61.36,61.4,22800.0,33.3675,33.4219,33.3567,33.3784,22800.0
2010-06-09 12:30:00,61.39,61.43,61.25,61.43,24400.0,33.373,33.3947,33.2969,33.3947,24400.0
2010-06-09 12:40:00,61.42,61.74,61.4,61.74,29000.0,33.3893,33.5632,33.3784,33.5632,29000.0
2010-06-09 12:50:00,61.73,61.75,61.37,61.42,27100.0,33.5578,33.5687,33.3621,33.3893,27100.0
2010-06-09 13:00:00,61.44,61.6,61.4,61.54,30500.0,33.4001,33.4871,33.3784,33.4545,30500.0
2010-06-09 13:10:00,61.51,61.73,61.5,61.71,16000.0,33.4382,33.5578,33.4328,33.5469,16000.0
2010-06-09 13:20:00,61.69,61.73,61.57,61.6,19300.0,33.5361,33.5578,33.4708,33.4871,19300.0
2010-06-09 13:30:00,61.61,61.77,61.55,61.67,36600.0,33.4926,33.5795,33.4599,33.5252,36600.0
2010-06-09 13:40:00,61.66,61.79,61.51,61.67,25600.0,33.5197,33.5904,33.4382,33.5252,25600.0
2010-06-09 13:50:00,61.7,61.73,61.57,61.67,26600.0,33.5415,33.5578,33.4708,33.5252,26600.0
2010-06-09 14:00:00,61.67,61.75,61.29,61.33,21400.0,33.5252,33.5687,33.3186,33.3404,21400.0
2010-06-09 14:10:00,61.29,61.53,61.19,61.35,53400.0,33.3186,33.4491,33.2642,33.3512,53400.0
2010-06-09 14:20:00,61.38,61.68,61.23,61.68,28600.0,33.3675,33.5306,33.286,33.5306,28600.0
2010-06-09 14:30:00,61.67,61.67,61.47,61.6,32300.0,33.5252,33.5252,33.4165,33.4871,32300.0
2010-06-09 14:40:00,61.59,61.65,61.29,61.35,25300.0,33.4817,33.5143,33.3186,33.3512,25300.0
2010-06-09 14:50:00,61.33,61.43,61.07,61.07,43400.0,33.3404,33.3947,33.199,33.199,43400.0
2010-06-09 15:00:00,61.05,61.3,60.93,61.18,50600.0,33.1881,33.324,33.1229,33.2588,50600.0
2010-06-09 15:10:00,61.17,61.17,60.54,60.56,69900.0,33.2534,33.2534,32.9109,32.9218,69900.0
2010-06-09 15:20:00,60.56,60.92,60.27,60.9,89000.0,32.9218,33.1175,32.7641,33.1066,89000.0
2010-06-09 15:30:00,60.87,60.9,60.45,60.52,93900.0,33.0903,33.1066,32.862,32.9,93900.0
2010-06-09 15:40:00,60.51,60.71,60.38,60.42,90500.0,32.8946,33.0033,32.8239,32.8457,90500.0
2010-06-09 15:50:00,60.44,60.9,60.34,60.64,216400.0,32.8565,33.1066,32.8022,32.9653,216400.0
2010-06-10 09:30:00,61.05,61.98,61.05,61.29,23200.0,33.1881,33.6937,33.1881,33.3186,23200.0
2010-06-10 09:40:00,61.38,61.62,61.23,61.58,13400.0,33.3675,33.498,33.286,33.4763,13400.0
2010-06-10 09:50:00,61.58,61.95,61.33,61.57,37100.0,33.4763,33.6774,33.3404,33.4708,37100.0
2010-06-10 10:00:00,61.54,61.76,61.5,61.68,28900.0,33.4545,33.5741,33.4328,33.5306,28900.0
2010-06-10 10:10:00,61.66,61.72,61.57,61.65,36200.0,33.5197,33.5524,33.4708,33.5143,36200.0
2010-06-10 10:20:00,61.66,61.66,61.3,61.44,19600.0,33.5197,33.5197,33.324,33.4001,19600.0
2010-06-10 10:30:00,61.49,61.53,61.31,61.4,29700.0,33.4273,33.4491,33.3295,33.3784,29700.0
2010-06-10 10:40:00,61.38,61.59,61.31,61.51,24200.0,33.3675,33.4817,33.3295,33.4382,24200.0
2010-06-10 10:50:00,61.51,61.58,61.43,61.51,36600.0,33.4382,33.4763,33.3947,33.4382,36600.0
2010-06-10 11:00:00,61.52,61.59,61.49,61.5,46100.0,33.4436,33.4817,33.4273,33.4328,46100.0
2010-06-10 11:10:00,61.52,61.54,61.43,61.46,57500.0,33.4436,33.4545,33.3947,33.411,57500.0
2010-06-10 11:20:00,61.49,61.57,61.37,61.47,62600.0,33.4273,33.4708,33.3621,33.4165,62600.0
2010-06-10 11:30:00,61.49,61.59,61.41,61.59,63400.0,33.4273,33.4817,33.3838,33.4817,63400.0
2010-06-10 11:40:00,61.59,61.59,61.39,61.4,29700.0,33.4817,33.4817,33.373,33.3784,29700.0
2010-06-10 11:50:00,61.42,61.55,61.4,61.43,32300.0,33.3893,33.4599,33.3784,33.3947,32300.0
2010-06-10 12:00:00,61.45,61.53,61.4,61.48,42600.0,33.4056,33.4491,33.3784,33.4219,42600.0
2010-06-10 12:10:00,61.49,61.58,61.44,61.49,20900.0,33.4273,33.4763,33.4001,33.4273,20900.0
2010-06-10 12:20:00,61.53,61.59,61.5,61.56,31200.0,33.4491,33.4817,33.4328,33.4654,31200.0
2010-06-10 12:30:00,61.56,61.69,61.45,61.56,42600.0,33.4654,33.5361,33.4056,33.4654,42600.0
2010-06-10 12:40:00,61.57,61.61,61.38,61.47,50500.0,33.4708,33.4926,33.3675,33.4165,50500.0
2010-06-10 12:50:00,61.47,61.57,61.44,61.57,22000.0,33.4165,33.4708,33.4001,33.4708,22000.0
2010-06-10 13:00:00,61.57,61.61,61.36,61.5,21100.0,33.4708,33.4926,33.3567,33.4328,21100.0
2010-06-10 13:10:00,61.5,61.59,61.45,61.54,19400.0,33.4328,33.4817,33.4056,33.4545,19400.0
2010-06-10 13:20:00,61.55,61.63,61.49,61.63,17800.0,33.4599,33.5034,33.4273,33.5034,17800.0
2010-06-10 13:30:00,61.65,61.69,61.6,61.66,15000.0,33.5143,33.5361,33.4871,33.5197,15000.0
2010-06-10 13:40:00,61.66,61.86,61.64,61.86,22800.0,33.5197,33.6285,33.5089,33.6285,22800.0
2010-06-10 13:50:00,61.87,61.9,61.8,61.89,21200.0,33.6339,33.6502,33.5959,33.6448,21200.0
2010-06-10 14:00:00,61.89,61.9,61.66,61.66,18700.0,33.6448,33.6502,33.5197,33.5197,18700.0
2010-06-10 14:10:00,61.67,61.84,61.66,61.77,29200.0,33.5252,33.6176,33.5197,33.5795,29200.0
2010-06-10 14:20:00,61.75,61.83,61.73,61.77,19800.0,33.5687,33.6122,33.5578,33.5795,19800.0
2010-06-10 14:30:00,61.77,62.09,61.77,62.03,24100.0,33.5795,33.7535,33.5795,33.7209,24100.0
2010-06-10 14:40:00,62.05,62.25,62.03,62.21,20400.0,33.7318,33.8405,33.7209,33.8187,20400.0
2010-06-10 14:50:00,62.2,62.25,62.12,62.2,20300.0,33.8133,33.8405,33.7698,33.8133,20300.0
2010-06-10 15:00:00,62.2,62.3,62.03,62.28,36300.0,33.8133,33.8677,33.7209,33.8568,36300.0
2010-06-10 15:10:00,62.26,62.31,62.04,62.28,43100.0,33.8459,33.8731,33.7263,33.8568,43100.0
2010-06-10 15:20:00,62.3,62.35,62.19,62.25,38600.0,33.8677,33.8948,33.8079,33.8405,38600.0
2010-06-10 15:30:00,62.25,62.3,61.95,62.0,50200.0,33.8405,33.8677,33.6774,33.7046,50200.0
2010-06-10 15:40:00,62.0,62.21,61.99,62.14,77500.0,33.7046,33.8187,33.6991,33.7807,77500.0
2010-06-10 15:50:00,62.19,62.23,61.97,62.19,154000.0,33.8079,33.8296,33.6883,33.8079,154000.0
2010-06-11 09:30:00,61.29,61.29,60.71,61.1,26200.0,33.5742,33.5742,33.2565,33.4702,26200.0
2010-06-11 09:40:00,61.01,61.46,61.01,61.4,62500.0,33.4209,33.6674,33.4209,33.6345,62500.0
2010-06-11 09:50:00,61.42,61.7,61.41,61.66,29000.0,33.6455,33.7988,33.64,33.7769,29000.0
2010-06-11 10:00:00,61.57,61.9,61.47,61.9,20600.0,33.7276,33.9084,33.6729,33.9084,20600.0
2010-06-11 10:10:00,61.9,62.11,61.7,61.74,19000.0,33.9084,34.0234,33.7988,33.8208,19000.0
2010-06-11 10:20:00,61.72,61.83,61.64,61.7,42400.0,33.8098,33.8701,33.766,33.7988,42400.0
2010-06-11 10:30:00,61.73,61.82,61.61,61.76,10500.0,33.8153,33.8646,33.7495,33.8317,10500.0
2010-06-11 10:40:00,61.78,61.86,61.66,61.69,11100.0,33.8427,33.8865,33.7769,33.7934,11100.0
2010-06-11 10:50:00,61.69,61.73,61.31,61.31,52900.0,33.7934,33.8153,33.5852,33.5852,52900.0
2010-06-11 11:00:00,61.32,61.34,61.11,61.13,9200.0,33.5907,33.6016,33.4756,33.4866,9200.0
2010-06-11 11:10:00,61.16,61.29,61.12,61.15,27200.0,33.503,33.5742,33.4811,33.4976,27200.0
2010-06-11 11:20:00,61.15,61.37,61.08,61.23,27500.0,33.4976,33.6181,33.4592,33.5414,27500.0
2010-06-11 11:30:00,61.26,61.44,61.24,61.29,28600.0,33.5578,33.6564,33.5469,33.5742,28600.0
2010-06-11 11:40:00,61.27,61.4,61.23,61.38,762700.0,33.5633,33.6345,33.5414,33.6235,762700.0
2010-06-11 11:50:00,61.39,61.56,61.38,61.52,56600.0,33.629,33.7222,33.6235,33.7002,56600.0
2010-06-11 12:00:00,61.51,61.52,61.37,61.42,36000.0,33.6948,33.7002,33.6181,33.6455,36000.0
2010-06-11 12:10:00,61.44,61.54,61.34,61.47,23000.0,33.6564,33.7112,33.6016,33.6729,23000.0
2010-06-11 12:20:00,61.48,61.54,61.31,61.49,27600.0,33.6783,33.7112,33.5852,33.6838,27600.0
2010-06-11 12:30:00,61.5,61.57,61.33,61.52,14300.0,33.6893,33.7276,33.5962,33.7002,14300.0
2010-06-11 12:40:00,61.53,61.66,61.52,61.57,59300.0,33.7057,33.7769,33.7002,33.7276,59300.0
2010-06-11 12:50:00,61.58,61.6,61.4,61.4,8600.0,33.7331,33.7441,33.6345,33.6345,8600.0
2010-06-11 13:00:00,61.43,61.57,61.3,61.57,122600.0,33.6509,33.7276,33.5797,33.7276,122600.0
2010-06-11 13:10:00,61.6,61.73,61.6,61.64,16000.0,33.7441,33.8153,33.7441,33.766,16000.0
2010-06-11 13:20:00,61.63,61.64,61.57,61.61,37000.0,33.7605,33.766,33.7276,33.7495,37000.0
2010-06-11 13:30:00,61.63,61.63,61.42,61.49,9300.0,33.7605,33.7605,33.6455,33.6838,9300.0
2010-06-11 13:40:00,61.48,61.48,61.27,61.27,12900.0,33.6783,33.6783,33.5633,33.5633,12900.0
2010-06-11 13:50:00,61.26,61.46,61.13,61.38,17200.0,33.5578,33.6674,33.4866,33.6235,17200.0
2010-06-11 14:00:00,61.34,61.67,61.34,61.48,10300.0,33.6016,33.7824,33.6016,33.6783,10300.0
2010-06-11 14:10:00,61.49,61.53,61.3,61.3,40000.0,33.6838,33.7057,33.5797,33.5797,40000.0
2010-06-11 14:20:00,61.3,61.31,61.22,61.26,5800.0,33.5797,33.5852,33.5359,33.5578,5800.0
2010-06-11 14:30:00,61.29,61.43,61.29,61.34,35500.0,33.5742,33.6509,33.5742,33.6016,35500.0
2010-06-11 14:40:00,61.3,61.69,61.3,61.66,5500.0,33.5797,33.7934,33.5797,33.7769,5500.0
2010-06-11 14:50:00,61.67,61.68,61.43,61.51,11600.0,33.7824,33.7879,33.6509,33.6948,11600.0
2010-06-11 15:00:00,61.52,61.74,61.51,61.57,19600.0,33.7002,33.8208,33.6948,33.7276,19600.0
2010-06-11 15:10:00,61.57,61.78,61.51,61.69,17900.0,33.7276,33.8427,33.6948,33.7934,17900.0
2010-06-11 15:20:00,61.68,62.0,61.63,61.89,22500.0,33.7879,33.9632,33.7605,33.9029,22500.0
2010-06-11 15:30:00,61.84,62.25,61.78,62.25,42200.0,33.8755,34.1001,33.8427,34.1001,42200.0
2010-06-11 15:40:00,62.24,62.6,62.17,62.52,51400.0,34.0947,34.2919,34.0563,34.248,51400.0
2010-06-11 15:50:00,62.49,62.58,62.33,62.52,73500.0,34.2316,34.2809,34.144,34.248,73500.0
2010-06-14 09:30:00,63.38,63.48,62.96,63.28,30600.0,34.7191,34.7739,34.4891,34.6644,30600.0
2010-06-14 09:40:00,63.28,63.34,63.19,63.32,24900.0,34.6644,34.6972,34.6151,34.6863,24900.0
2010-06-14 09:50:00,63.32,63.4,63.19,63.28,19800.0,34.6863,34.7301,34.6151,34.6644,19800.0
2010-06-14 10:00:00,63.3,63.32,62.94,63.02,41700.0,34.6753,34.6863,34.4781,34.5219,41700.0
2010-06-14 10:10:00,63.02,63.33,63.02,63.28,11300.0,34.5219,34.6917,34.5219,34.6644,11300.0
2010-06-14 10:20:00,63.34,63.49,63.19,63.41,21100.0,34.6972,34.7794,34.6151,34.7356,21100.0
2010-06-14 10:30:00,63.42,63.6,63.34,63.6,8700.0,34.741,34.8396,34.6972,34.8396,8700.0
2010-06-14 10:40:00,63.6,63.66,63.42,63.47,7800.0,34.8396,34.8725,34.741,34.7684,7800.0
2010-06-14 10:50:00,63.41,63.48,63.32,63.32,26700.0,34.7356,34.7739,34.6863,34.6863,26700.0
2010-06-14 11:00:00,63.35,63.41,63.27,63.38,16400.0,34.7027,34.7356,34.6589,34.7191,16400.0
2010-06-14 11:10:00,63.41,63.43,63.23,63.29,24500.0,34.7356,34.7465,34.637,34.6698,24500.0
2010-06-14 11:20:00,63.31,63.45,63.23,63.23,34300.0,34.6808,34.7575,34.637,34.637,34300.0
2010-06-14 11:30:00,63.2,63.21,63.1,63.14,21200.0,34.6205,34.626,34.5658,34.5877,21200.0
2010-06-14 11:40:00,63.16,63.42,63.14,63.22,21300.0,34.5986,34.741,34.5877,34.6315,21300.0
2010-06-14 11:50:00,63.16,63.23,62.95,62.95,13900.0,34.5986,34.637,34.4836,34.4836,13900.0
2010-06-14 12:00:00,62.96,63.07,62.87,62.87,26300.0,34.4891,34.5493,34.4398,34.4398,26300.0
2010-06-14 12:10:00,62.89,62.91,62.79,62.79,12100.0,34.4507,34.4617,34.3959,34.3959,12100.0
2010-06-14 12:20:00,62.78,62.86,62.74,62.77,14200.0,34.3905,34.4343,34.3685,34.385,14200.0
2010-06-14 12:30:00,62.77,62.81,62.63,62.66,14200.0,34.385,34.4069,34.3083,34.3247,14200.0
2010-06-14 12:40:00,62.65,62.73,62.62,62.62,14800.0,34.3192,34.3631,34.3028,34.3028,14800.0
2010-06-14 12:50:00,62.58,62.6,62.39,62.39,22100.0,34.2809,34.2919,34.1768,34.1768,22100.0
2010-06-14 13:00:00,62.41,62.53,62.38,62.51,26000.0,34.1878,34.2535,34.1713,34.2426,26000.0
2010-06-14 13:10:00,62.51,62.8,62.38,62.8,27000.0,34.2426,34.4014,34.1713,34.4014,27000.0
2010-06-14 13:20:00,62.85,62.98,62.79,62.91,27200.0,34.4288,34.5,34.3959,34.4617,27200.0
2010-06-14 13:30:00,62.9,63.03,62.88,62.99,48200.0,34.4562,34.5274,34.4452,34.5055,48200.0
2010-06-14 13:40:00,62.95,62.95,62.74,62.74,10200.0,34.4836,34.4836,34.3685,34.3685,10200.0
2010-06-14 13:50:00,62.65,62.79,62.61,62.63,31100.0,34.3192,34.3959,34.2973,34.3083,31100.0
2010-06-14 14:00:00,62.47,62.54,62.31,62.52,120700.0,34.2206,34.259,34.133,34.248,120700.0
2010-06-14 14:10:00,62.52,62.6,62.26,62.44,132500.0,34.248,34.2919,34.1056,34.2042,132500.0
2010-06-14 14:20:00,62.43,62.5,62.32,62.43,73300.0,34.1987,34.2371,34.1385,34.1987,73300.0
2010-06-14 14:30:00,62.43,62.43,62.17,62.18,24900.0,34.1987,34.1987,34.0563,34.0618,24900.0
2010-06-14 14:40:00,62.19,62.3,62.01,62.23,60200.0,34.0673,34.1275,33.9687,34.0892,60200.0
2010-06-14 14:50:00,62.25,62.35,62.16,62.23,36100.0,34.1001,34.1549,34.0508,34.0892,36100.0
2010-06-14 15:00:00,62.23,62.31,62.05,62.31,44900.0,34.0892,34.133,33.9906,34.133,44900.0
2010-06-14 15:10:00,62.33,62.44,62.18,62.37,27500.0,34.144,34.2042,34.0618,34.1659,27500.0
2010-06-14 15:20:00,62.36,62.37,62.05,62.24,24800.0,34.1604,34.1659,33.9906,34.0947,24800.0
2010-06-14 15:30:00,62.25,62.26,61.68,61.83,39300.0,34.1001,34.1056,33.7879,33.8701,39300.0
2010-06-14 15:40:00,61.86,62.48,61.71,62.41,77200.0,33.8865,34.2261,33.8043,34.1878,77200.0
2010-06-14 15:50:00,62.42,62.46,61.91,62.16,131500.0,34.1933,34.2152,33.9139,34.0508,131500.0
2010-06-15 09:30:00,62.99,62.99,62.28,62.49,23100.0,34.5055,34.5055,34.1166,34.2316,23100.0
2010-06-15 09:40:00,62.53,62.59,62.25,62.39,29800.0,34.2535,34.2864,34.1001,34.1768,29800.0
2010-06-15 09:50:00,62.37,62.5,62.33,62.46,17200.0,34.1659,34.2371,34.144,34.2152,17200.0
2010-06-15 10:00:00,62.45,62.48,62.32,62.36,22700.0,34.2097,34.2261,34.1385,34.1604,22700.0
2010-06-15 10:10:00,62.38,62.4,62.09,62.13,10000.0,34.1713,34.1823,34.0125,34.0344,10000.0
2010-06-15 10:20:00,62.13,62.29,62.01,62.17,7400.0,34.0344,34.122,33.9687,34.0563,7400.0
2010-06-15 10:30:00,62.18,62.38,62.18,62.27,9200.0,34.0618,34.1713,34.0618,34.1111,9200.0
2010-06-15 10:40:00,62.27,62.39,62.2,62.39,48400.0,34.1111,34.1768,34.0727,34.1768,48400.0
2010-06-15 10:50:00,62.4,62.51,62.32,62.41,32700.0,34.1823,34.2426,34.1385,34.1878,32700.0
2010-06-15 11:00:00,62.4,62.46,62.29,62.32,19300.0,34.1823,34.2152,34.122,34.1385,19300.0
2010-06-15 11:10:00,62.32,62.49,62.27,62.47,327600.0,34.1385,34.2316,34.1111,34.2206,327600.0
2010-06-15 11:20:00,62.48,62.58,62.44,62.52,45200.0,34.2261,34.2809,34.2042,34.248,45200.0
2010-06-15 11:30:00,62.51,62.52,62.23,62.33,37800.0,34.2426,34.248,34.0892,34.144,37800.0
2010-06-15 11:40:00,62.34,62.38,62.28,62.32,13200.0,34.1494,34.1713,34.1166,34.1385,13200.0
2010-06-15 11:50:00,62.32,62.5,62.32,62.34,86100.0,34.1385,34.2371,34.1385,34.1494,86100.0
2010-06-15 12:00:00,62.35,62.48,62.34,62.4,19200.0,34.1549,34.2261,34.1494,34.1823,19200.0
2010-06-15 12:10:00,62.4,62.49,62.37,62.47,19100.0,34.1823,34.2316,34.1659,34.2206,19100.0
2010-06-15 12:20:00,62.46,62.52,62.38,62.5,54900.0,34.2152,34.248,34.1713,34.2371,54900.0
2010-06-15 12:30:00,62.5,62.57,62.39,62.41,74900.0,34.2371,34.2754,34.1768,34.1878,74900.0
2010-06-15 12:40:00,62.43,62.49,62.38,62.49,42900.0,34.1987,34.2316,34.1713,34.2316,42900.0
2010-06-15 12:50:00,62.52,62.56,62.49,62.52,19800.0,34.248,34.2699,34.2316,34.248,19800.0
2010-06-15 13:00:00,62.51,62.51,62.25,62.34,23100.0,34.2426,34.2426,34.1001,34.1494,23100.0
2010-06-15 13:10:00,62.34,62.43,62.3,62.33,52100.0,34.1494,34.1987,34.1275,34.144,52100.0
2010-06-15 13:20:00,62.35,62.39,62.27,62.31,30700.0,34.1549,34.1768,34.1111,34.133,30700.0
2010-06-15 13:30:00,62.3,62.35,62.22,62.34,38500.0,34.1275,34.1549,34.0837,34.1494,38500.0
2010-06-15 13:40:00,62.33,62.35,62.22,62.25,35100.0,34.144,34.1549,34.0837,34.1001,35100.0
2010-06-15 13:50:00,62.25,62.42,62.19,62.42,25300.0,34.1001,34.1933,34.0673,34.1933,25300.0
2010-06-15 14:00:00,62.42,62.64,62.41,62.64,106600.0,34.1933,34.3138,34.1878,34.3138,106600.0
2010-06-15 14:10:00,62.63,62.81,62.63,62.77,22400.0,34.3083,34.4069,34.3083,34.385,22400.0
2010-06-15 14:20:00,62.79,62.8,62.64,62.67,23200.0,34.3959,34.4014,34.3138,34.3302,23200.0
2010-06-15 14:30:00,62.67,62.78,62.67,62.71,14800.0,34.3302,34.3905,34.3302,34.3521,14800.0
2010-06-15 14:40:00,62.73,62.73,62.55,62.65,22800.0,34.3631,34.3631,34.2645,34.3192,22800.0
2010-06-15 14:50:00,62.63,62.76,62.61,62.74,36600.0,34.3083,34.3795,34.2973,34.3685,36600.0
2010-06-15 15:00:00,62.77,62.85,62.72,62.83,30800.0,34.385,34.4288,34.3576,34.4178,30800.0
2010-06-15 15:10:00,62.83,62.99,62.77,62.97,33100.0,34.4178,34.5055,34.385,34.4945,33100.0
2010-06-15 15:20:00,62.97,63.07,62.97,63.06,33400.0,34.4945,34.5493,34.4945,34.5438,33400.0
2010-06-15 15:30:00,63.06,63.06,62.84,62.87,52600.0,34.5438,34.5438,34.4233,34.4398,52600.0
2010-06-15 15:40:00,62.88,62.93,62.85,62.89,82300.0,34.4452,34.4726,34.4288,34.4507,82300.0
2010-06-15 15:50:00,62.9,62.99,62.82,62.95,123500.0,34.4562,34.5055,34.4124,34.4836,123500.0
2010-06-16 09:30:00,62.48,62.85,62.28,62.79,21300.0,34.2261,34.4288,34.1166,34.3959,21300.0
2010-06-16 09:40:00,62.78,62.83,62.34,62.51,56600.0,34.3905,34.4178,34.1494,34.2426,56600.0
2010-06-16 09:50:00,62.51,62.57,62.19,62.36,57800.0,34.2426,34.2754,34.0673,34.1604,57800.0
2010-06-16 10:00:00,62.37,62.61,62.37,62.45,14500.0,34.1659,34.2973,34.1659,34.2097,14500.0
2010-06-16 10:10:00,62.44,62.57,62.32,62.53,36200.0,34.2042,34.2754,34.1385,34.2535,36200.0
2010-06-16 10:20:00,62.53,62.53,62.17,62.44,21900.0,34.2535,34.2535,34.0563,34.2042,21900.0
2010-06-16 10:30:00,62.4,62.4,62.06,62.3,19400.0,34.1823,34.1823,33.996,34.1275,19400.0
2010-06-16 10:40:00,62.29,62.53,62.26,62.26,14100.0,34.122,34.2535,34.1056,34.1056,14100.0
2010-06-16 10:50:00,62.23,62.51,62.19,62.47,17600.0,34.0892,34.2426,34.0673,34.2206,17600.0
2010-06-16 11:00:00,62.49,62.6,62.3,62.57,14400.0,34.2316,34.2919,34.1275,34.2754,14400.0
2010-06-16 11:10:00,62.57,62.59,62.45,62.47,11300.0,34.2754,34.2864,34.2097,34.2206,11300.0
2010-06-16 11:20:00,62.46,62.55,62.35,62.41,12200.0,34.2152,34.2645,34.1549,34.1878,12200.0
2010-06-16 11:30:00,62.44,62.45,62.33,62.33,11600.0,34.2042,34.2097,34.144,34.144,11600.0
2010-06-16 11:40:00,62.35,62.36,62.18,62.21,11000.0,34.1549,34.1604,34.0618,34.0782,11000.0
2010-06-16 11:50:00,62.21,62.3,62.21,62.27,16100.0,34.0782,34.1275,34.0782,34.1111,16100.0
2010-06-16 12:00:00,62.27,62.66,62.27,62.56,18800.0,34.1111,34.3247,34.1111,34.2699,18800.0
2010-06-16 12:10:00,62.53,62.53,62.34,62.4,10400.0,34.2535,34.2535,34.1494,34.1823,10400.0
2010-06-16 12:20:00,62.41,62.59,62.4,62.54,15400.0,34.1878,34.2864,34.1823,34.259,15400.0
2010-06-16 12:30:00,62.54,62.55,62.34,62.34,13500.0,34.259,34.2645,34.1494,34.1494,13500.0
2010-06-16 12:40:00,62.33,62.33,62.21,62.22,14900.0,34.144,34.144,34.0782,34.0837,14900.0
2010-06-16 12:50:00,62.22,62.31,62.2,62.22,16600.0,34.0837,34.133,34.0727,34.0837,16600.0
2010-06-16 13:00:00,62.23,62.4,62.14,62.19,24000.0,34.0892,34.1823,34.0399,34.0673,24000.0
2010-06-16 13:10:00,62.2,62.2,62.06,62.1,38500.0,34.0727,34.0727,33.996,34.018,38500.0
2010-06-16 13:20:00,62.11,62.31,62.09,62.16,21300.0,34.0234,34.133,34.0125,34.0508,21300.0
2010-06-16 13:30:00,62.17,62.46,62.09,62.42,12300.0,34.0563,34.2152,34.0125,34.1933,12300.0
2010-06-16 13:40:00,62.41,62.43,62.33,62.42,8100.0,34.1878,34.1987,34.144,34.1933,8100.0
2010-06-16 13:50:00,62.43,62.67,62.43,62.65,18200.0,34.1987,34.3302,34.1987,34.3192,18200.0
2010-06-16 14:00:00,62.66,62.75,62.65,62.71,15600.0,34.3247,34.374,34.3192,34.3521,15600.0
2010-06-16 14:10:00,62.69,62.7,62.58,62.64,19300.0,34.3412,34.3466,34.2809,34.3138,19300.0
2010-06-16 14:20:00,62.65,62.71,62.6,62.61,26300.0,34.3192,34.3521,34.2919,34.2973,26300.0
2010-06-16 14:30:00,62.62,62.69,62.4,62.42,22900.0,34.3028,34.3412,34.1823,34.1933,22900.0
2010-06-16 14:40:00,62.39,62.63,62.32,62.62,16900.0,34.1768,34.3083,34.1385,34.3028,16900.0
2010-06-16 14:50:00,62.63,62.65,62.51,62.56,27100.0,34.3083,34.3192,34.2426,34.2699,27100.0
2010-06-16 15:00:00,62.55,62.65,62.39,62.55,35600.0,34.2645,34.3192,34.1768,34.2645,35600.0
2010-06-16 15:10:00,62.56,62.65,62.25,62.25,29200.0,34.2699,34.3192,34.1001,34.1001,29200.0
2010-06-16 15:20:00,62.26,62.29,62.05,62.15,17000.0,34.1056,34.122,33.9906,34.0453,17000.0
2010-06-16 15:30:00,62.1,62.38,62.06,62.34,30900.0,34.018,34.1713,33.996,34.1494,30900.0
2010-06-16 15:40:00,62.3,62.51,62.21,62.43,40400.0,34.1275,34.2426,34.0782,34.1987,40400.0
2010-06-16 15:50:00,62.38,62.46,62.23,62.27,55100.0,34.1713,34.2152,34.0892,34.1111,55100.0
2010-06-17 09:30:00,62.28,62.63,62.28,62.36,7700.0,34.1166,34.3083,34.1166,34.1604,7700.0
2010-06-17 09:40:00,62.34,62.34,62.05,62.23,8500.0,34.1494,34.1494,33.9906,34.0892,8500.0
2010-06-17 09:50:00,62.23,62.42,62.2,62.42,4700.0,34.0892,34.1933,34.0727,34.1933,4700.0
2010-06-17 10:00:00,62.42,62.5,62.25,62.35,15000.0,34.1933,34.2371,34.1001,34.1549,15000.0
2010-06-17 10:10:00,62.28,62.35,62.04,62.14,17800.0,34.1166,34.1549,33.9851,34.0399,17800.0
2010-06-17 10:20:00,62.09,62.17,61.97,62.04,12200.0,34.0125,34.0563,33.9467,33.9851,12200.0
2010-06-17 10:30:00,62.08,62.13,61.97,62.0,20600.0,34.007,34.0344,33.9467,33.9632,20600.0
2010-06-17 10:40:00,62.01,62.06,61.83,61.91,11300.0,33.9687,33.996,33.8701,33.9139,11300.0
2010-06-17 10:50:00,62.05,62.06,61.92,61.93,6600.0,33.9906,33.996,33.9194,33.9248,6600.0
2010-06-17 11:00:00,61.96,62.06,61.85,62.05,9500.0,33.9413,33.996,33.881,33.9906,9500.0
2010-06-17 11:10:00,62.06,62.08,61.95,61.97,9100.0,33.996,34.007,33.9358,33.9467,9100.0
2010-06-17 11:20:00,61.95,62.15,61.95,62.08,17900.0,33.9358,34.0453,33.9358,34.007,17900.0
2010-06-17 11:30:00,62.09,62.22,62.03,62.12,12700.0,34.0125,34.0837,33.9796,34.0289,12700.0
2010-06-17 11:40:00,62.13,62.23,62.11,62.19,51800.0,34.0344,34.0892,34.0234,34.0673,51800.0
2010-06-17 11:50:00,62.2,62.26,62.16,62.24,6800.0,34.0727,34.1056,34.0508,34.0947,6800.0
2010-06-17 12:00:00,62.25,62.25,62.13,62.21,7100.0,34.1001,34.1001,34.0344,34.0782,7100.0
2010-06-17 12:10:00,62.25,62.25,62.19,62.21,14500.0,34.1001,34.1001,34.0673,34.0782,14500.0
2010-06-17 12:20:00,62.22,62.26,62.1,62.15,10000.0,34.0837,34.1056,34.018,34.0453,10000.0
2010-06-17 12:30:00,62.18,62.2,62.14,62.19,3900.0,34.0618,34.0727,34.0399,34.0673,3900.0
2010-06-17 12:40:00,62.19,62.2,62.1,62.18,10600.0,34.0673,34.0727,34.018,34.0618,10600.0
2010-06-17 12:50:00,62.18,62.22,62.15,62.15,9300.0,34.0618,34.0837,34.0453,34.0453,9300.0
2010-06-17 13:00:00,62.12,62.19,62.05,62.17,8600.0,34.0289,34.0673,33.9906,34.0563,8600.0
2010-06-17 13:10:00,62.18,62.24,62.15,62.24,14100.0,34.0618,34.0947,34.0453,34.0947,14100.0
2010-06-17 13:20:00,62.24,62.28,62.14,62.2,12600.0,34.0947,34.1166,34.0399,34.0727,12600.0
2010-06-17 13:30:00,62.23,62.3,62.19,62.27,6700.0,34.0892,34.1275,34.0673,34.1111,6700.0
2010-06-17 13:40:00,62.3,62.34,62.21,62.29,21400.0,34.1275,34.1494,34.0782,34.122,21400.0
2010-06-17 13:50:00,62.33,62.5,62.33,62.5,8200.0,34.144,34.2371,34.144,34.2371,8200.0
2010-06-17 14:00:00,62.51,62.63,62.33,62.33,29800.0,34.2426,34.3083,34.144,34.144,29800.0
2010-06-17 14:10:00,62.35,62.39,62.32,62.33,10100.0,34.1549,34.1768,34.1385,34.144,10100.0
2010-06-17 14:20:00,62.35,62.48,62.31,62.32,29900.0,34.1549,34.2261,34.133,34.1385,29900.0
2010-06-17 14:30:00,62.32,62.37,62.27,62.27,9800.0,34.1385,34.1659,34.1111,34.1111,9800.0
2010-06-17 14:40:00,62.26,62.36,62.15,62.2,22800.0,34.1056,34.1604,34.0453,34.0727,22800.0
2010-06-17 14:50:00,62.2,62.26,62.13,62.26,8700.0,34.0727,34.1056,34.0344,34.1056,8700.0
2010-06-17 15:00:00,62.26,62.26,62.05,62.15,13800.0,34.1056,34.1056,33.9906,34.0453,13800.0
2010-06-17 15:10:00,62.18,62.28,62.0,62.08,21300.0,34.0618,34.1166,33.9632,34.007,21300.0
2010-06-17 15:20:00,62.12,62.18,62.05,62.09,20600.0,34.0289,34.0618,33.9906,34.0125,20600.0
2010-06-17 15:30:00,62.14,62.31,62.08,62.2,41600.0,34.0399,34.133,34.007,34.0727,41600.0
2010-06-17 15:40:00,62.19,62.28,62.1,62.24,38300.0,34.0673,34.1166,34.018,34.0947,38300.0
2010-06-17 15:50:00,62.24,62.4,62.14,62.23,165400.0,34.0947,34.1823,34.0399,34.0892,165400.0
2010-06-18 09:30:00,62.15,62.42,61.91,62.06,31300.0,34.0453,34.1933,33.9139,33.996,31300.0
2010-06-18 09:40:00,62.0,62.05,61.8,61.95,41000.0,33.9632,33.9906,33.8536,33.9358,41000.0
2010-06-18 09:50:00,61.95,62.15,61.9,62.09,23800.0,33.9358,34.0453,33.9084,34.0125,23800.0
2010-06-18 10:00:00,62.07,62.27,62.01,62.27,14100.0,34.0015,34.1111,33.9687,34.1111,14100.0
2010-06-18 10:10:00,62.27,62.45,62.22,62.35,20500.0,34.1111,34.2097,34.0837,34.1549,20500.0
2010-06-18 10:20:00,62.41,62.42,62.25,62.3,14700.0,34.1878,34.1933,34.1001,34.1275,14700.0
2010-06-18 10:30:00,62.36,62.67,62.36,62.66,14300.0,34.1604,34.3302,34.1604,34.3247,14300.0
2010-06-18 10:40:00,62.65,62.67,62.46,62.62,16700.0,34.3192,34.3302,34.2152,34.3028,16700.0
2010-06-18 10:50:00,62.62,62.74,62.5,62.52,13800.0,34.3028,34.3685,34.2371,34.248,13800.0
2010-06-18 11:00:00,62.47,62.65,62.4,62.59,14900.0,34.2206,34.3192,34.1823,34.2864,14900.0
2010-06-18 11:10:00,62.58,62.6,62.39,62.47,6900.0,34.2809,34.2919,34.1768,34.2206,6900.0
2010-06-18 11:20:00,62.47,62.51,62.4,62.49,7400.0,34.2206,34.2426,34.1823,34.2316,7400.0
2010-06-18 11:30:00,62.43,62.44,62.29,62.32,20400.0,34.1987,34.2042,34.122,34.1385,20400.0
2010-06-18 11:40:00,62.3,62.39,62.18,62.34,22100.0,34.1275,34.1768,34.0618,34.1494,22100.0
2010-06-18 11:50:00,62.35,62.45,62.31,62.4,10400.0,34.1549,34.2097,34.133,34.1823,10400.0
2010-06-18 12:00:00,62.43,62.58,62.39,62.39,15600.0,34.1987,34.2809,34.1768,34.1768,15600.0
2010-06-18 12:10:00,62.43,62.46,62.31,62.32,12100.0,34.1987,34.2152,34.133,34.1385,12100.0
2010-06-18 12:20:00,62.33,62.33,62.08,62.15,9000.0,34.144,34.144,34.007,34.0453,9000.0
2010-06-18 12:30:00,62.13,62.27,62.1,62.18,11700.0,34.0344,34.1111,34.018,34.0618,11700.0
2010-06-18 12:40:00,62.18,62.24,62.1,62.24,7400.0,34.0618,34.0947,34.018,34.0947,7400.0
2010-06-18 12:50:00,62.24,62.29,62.16,62.25,6600.0,34.0947,34.122,34.0508,34.1001,6600.0
2010-06-18 13:00:00,62.25,62.29,62.21,62.28,7400.0,34.1001,34.122,34.0782,34.1166,7400.0
2010-06-18 13:10:00,62.28,62.37,62.18,62.26,11700.0,34.1166,34.1659,34.0618,34.1056,11700.0
2010-06-18 13:20:00,62.28,62.3,62.21,62.25,6900.0,34.1166,34.1275,34.0782,34.1001,6900.0
2010-06-18 13:30:00,62.28,62.36,62.18,62.36,16300.0,34.1166,34.1604,34.0618,34.1604,16300.0
2010-06-18 13:40:00,62.4,62.47,62.21,62.24,26700.0,34.1823,34.2206,34.0782,34.0947,26700.0
2010-06-18 13:50:00,62.24,62.4,62.24,62.36,20100.0,34.0947,34.1823,34.0947,34.1604,20100.0
2010-06-18 14:00:00,62.35,62.37,62.23,62.25,15000.0,34.1549,34.1659,34.0892,34.1001,15000.0
2010-06-18 14:10:00,62.28,62.44,62.26,62.4,8000.0,34.1166,34.2042,34.1056,34.1823,8000.0
2010-06-18 14:20:00,62.35,62.48,62.33,62.46,6400.0,34.1549,34.2261,34.144,34.2152,6400.0
2010-06-18 14:30:00,62.44,62.51,62.28,62.48,17500.0,34.2042,34.2426,34.1166,34.2261,17500.0
2010-06-18 14:40:00,62.47,62.49,62.36,62.38,13700.0,34.2206,34.2316,34.1604,34.1713,13700.0
2010-06-18 14:50:00,62.33,62.41,62.33,62.39,6800.0,34.144,34.1878,34.144,34.1768,6800.0
2010-06-18 15:00:00,62.37,62.43,62.29,62.29,14400.0,34.1659,34.1987,34.122,34.122,14400.0
2010-06-18 15:10:00,62.27,62.36,62.24,62.3,21700.0,34.1111,34.1604,34.0947,34.1275,21700.0
2010-06-18 15:20:00,62.26,62.33,62.22,62.25,12000.0,34.1056,34.144,34.0837,34.1001,12000.0
2010-06-18 15:30:00,62.26,62.39,62.26,62.35,26600.0,34.1056,34.1768,34.1056,34.1549,26600.0
2010-06-18 15:40:00,62.35,62.75,62.34,62.63,64400.0,34.1549,34.374,34.1494,34.3083,64400.0
2010-06-18 15:50:00,62.61,62.77,62.55,62.66,94900.0,34.2973,34.385,34.2645,34.3247,94900.0
2010-06-21 09:30:00,63.38,64.17,63.06,63.07,15700.0,34.7191,35.1519,34.5438,34.5493,15700.0
2010-06-21 09:40:00,63.07,63.25,62.83,63.05,9300.0,34.5493,34.6479,34.4178,34.5384,9300.0
2010-06-21 09:50:00,63.12,63.31,63.12,63.31,8600.0,34.5767,34.6808,34.5767,34.6808,8600.0
2010-06-21 10:00:00,63.32,63.42,63.29,63.35,10500.0,34.6863,34.741,34.6698,34.7027,10500.0
2010-06-21 10:10:00,63.36,63.41,63.26,63.26,15100.0,34.7082,34.7356,34.6534,34.6534,15100.0
2010-06-21 10:20:00,63.28,63.44,63.25,63.38,12400.0,34.6644,34.752,34.6479,34.7191,12400.0
2010-06-21 10:30:00,63.36,63.41,63.26,63.41,7300.0,34.7082,34.7356,34.6534,34.7356,7300.0
2010-06-21 10:40:00,63.39,63.44,63.3,63.3,19900.0,34.7246,34.752,34.6753,34.6753,19900.0
2010-06-21 10:50:00,63.3,63.43,63.16,63.38,7500.0,34.6753,34.7465,34.5986,34.7191,7500.0
2010-06-21 11:00:00,63.38,63.38,63.21,63.36,6900.0,34.7191,34.7191,34.626,34.7082,6900.0
2010-06-21 11:10:00,63.32,63.32,63.1,63.21,18800.0,34.6863,34.6863,34.5658,34.626,18800.0
2010-06-21 11:20:00,63.18,63.2,63.02,63.11,7300.0,34.6096,34.6205,34.5219,34.5712,7300.0
2010-06-21 11:30:00,63.11,63.19,63.08,63.09,7200.0,34.5712,34.6151,34.5548,34.5603,7200.0
2010-06-21 11:40:00,63.07,63.11,63.01,63.04,9800.0,34.5493,34.5712,34.5165,34.5329,9800.0
2010-06-21 11:50:00,63.04,63.31,62.99,63.31,10200.0,34.5329,34.6808,34.5055,34.6808,10200.0
2010-06-21 12:00:00,63.31,63.31,63.06,63.23,7800.0,34.6808,34.6808,34.5438,34.637,7800.0
2010-06-21 12:10:00,63.19,63.21,63.03,63.03,4600.0,34.6151,34.626,34.5274,34.5274,4600.0
2010-06-21 12:20:00,63.05,63.05,62.88,62.89,6400.0,34.5384,34.5384,34.4452,34.4507,6400.0
2010-06-21 12:30:00,62.9,62.92,62.78,62.83,7100.0,34.4562,34.4672,34.3905,34.4178,7100.0
2010-06-21 12:40:00,62.84,62.86,62.82,62.85,6100.0,34.4233,34.4343,34.4124,34.4288,6100.0
2010-06-21 12:50:00,62.83,62.95,62.74,62.95,6700.0,34.4178,34.4836,34.3685,34.4836,6700.0
2010-06-21 13:00:00,62.92,62.94,62.81,62.91,10900.0,34.4672,34.4781,34.4069,34.4617,10900.0
2010-06-21 13:10:00,62.93,63.07,62.93,62.96,4100.0,34.4726,34.5493,34.4726,34.4891,4100.0
2010-06-21 13:20:00,62.94,62.95,62.82,62.87,9500.0,34.4781,34.4836,34.4124,34.4398,9500.0
2010-06-21 13:30:00,62.87,62.96,62.79,62.79,15900.0,34.4398,34.4891,34.3959,34.3959,15900.0
2010-06-21 13:40:00,62.78,62.93,62.76,62.83,58500.0,34.3905,34.4726,34.3795,34.4178,58500.0
2010-06-21 13:50:00,62.83,62.99,62.78,62.8,13700.0,34.4178,34.5055,34.3905,34.4014,13700.0
2010-06-21 14:00:00,62.82,62.88,62.76,62.86,15200.0,34.4124,34.4452,34.3795,34.4343,15200.0
2010-06-21 14:10:00,62.89,63.11,62.87,63.01,5500.0,34.4507,34.5712,34.4398,34.5165,5500.0
2010-06-21 14:20:00,63.03,63.08,62.87,62.88,4900.0,34.5274,34.5548,34.4398,34.4452,4900.0
2010-06-21 14:30:00,62.92,63.04,62.91,63.0,4900.0,34.4672,34.5329,34.4617,34.511,4900.0
2010-06-21 14:40:00,63.02,63.02,62.88,62.88,7800.0,34.5219,34.5219,34.4452,34.4452,7800.0
2010-06-21 14:50:00,62.88,62.89,62.68,62.69,16100.0,34.4452,34.4507,34.3357,34.3412,16100.0
2010-06-21 15:00:00,62.72,62.8,62.52,62.56,20100.0,34.3576,34.4014,34.248,34.2699,20100.0
2010-06-21 15:10:00,62.55,62.62,62.24,62.24,14000.0,34.2645,34.3028,34.0947,34.0947,14000.0
2010-06-21 15:20:00,62.19,62.37,62.04,62.08,48800.0,34.0673,34.1659,33.9851,34.007,48800.0
2010-06-21 15:30:00,62.06,62.16,62.0,62.07,36500.0,33.996,34.0508,33.9632,34.0015,36500.0
2010-06-21 15:40:00,62.05,62.05,61.69,61.93,47900.0,33.9906,33.9906,33.7934,33.9248,47900.0
2010-06-21 15:50:00,61.95,62.09,61.85,62.0,67900.0,33.9358,34.0125,33.881,33.9632,67900.0
2010-06-22 09:30:00,62.16,62.38,61.94,61.94,10400.0,34.0508,34.1713,33.9303,33.9303,10400.0
2010-06-22 09:40:00,61.97,62.01,61.59,61.61,37900.0,33.9467,33.9687,33.7386,33.7495,37900.0
2010-06-22 09:50:00,61.6,61.78,61.58,61.64,33700.0,33.7441,33.8427,33.7331,33.766,33700.0
2010-06-22 10:00:00,61.64,61.67,61.35,61.44,21800.0,33.766,33.7824,33.6071,33.6564,21800.0
2010-06-22 10:10:00,61.44,61.51,61.08,61.08,40700.0,33.6564,33.6948,33.4592,33.4592,40700.0
2010-06-22 10:20:00,61.01,61.03,60.9,60.97,44400.0,33.4209,33.4318,33.3606,33.399,44400.0
2010-06-22 10:30:00,60.96,60.96,60.69,60.73,26000.0,33.3935,33.3935,33.2456,33.2675,26000.0
2010-06-22 10:40:00,60.73,60.85,60.7,60.7,8900.0,33.2675,33.3332,33.251,33.251,8900.0
2010-06-22 10:50:00,60.72,60.75,60.49,60.5,23900.0,33.262,33.2784,33.136,33.1415,23900.0
2010-06-22 11:00:00,60.52,60.52,60.24,60.36,29500.0,33.1524,33.1524,32.9991,33.0648,29500.0
2010-06-22 11:10:00,60.39,60.57,60.38,60.45,32800.0,33.0812,33.1798,33.0758,33.1141,32800.0
2010-06-22 11:20:00,60.44,60.6,60.37,60.5,13500.0,33.1086,33.1963,33.0703,33.1415,13500.0
2010-06-22 11:30:00,60.49,60.78,60.37,60.72,30800.0,33.136,33.2949,33.0703,33.262,30800.0
2010-06-22 11:40:00,60.69,60.69,60.55,60.55,10600.0,33.2456,33.2456,33.1689,33.1689,10600.0
2010-06-22 11:50:00,60.56,60.6,60.34,60.39,21700.0,33.1744,33.1963,33.0538,33.0812,21700.0
2010-06-22 12:00:00,60.4,60.41,60.18,60.26,28900.0,33.0867,33.0922,32.9662,33.01,28900.0
2010-06-22 12:10:00,60.26,60.28,60.03,60.14,32400.0,33.01,33.021,32.884,32.9443,32400.0
2010-06-22 12:20:00,60.13,60.23,60.06,60.06,22300.0,32.9388,32.9936,32.9005,32.9005,22300.0
2010-06-22 12:30:00,60.06,60.07,59.87,59.91,17000.0,32.9005,32.9059,32.7964,32.8183,17000.0
2010-06-22 12:40:00,59.93,60.0,59.87,60.0,13300.0,32.8292,32.8676,32.7964,32.8676,13300.0
2010-06-22 12:50:00,59.98,60.08,59.92,60.04,22500.0,32.8566,32.9114,32.8238,32.8895,22500.0
2010-06-22 13:00:00,60.03,60.04,59.94,59.98,30900.0,32.884,32.8895,32.8347,32.8566,30900.0
2010-06-22 13:10:00,59.97,60.0,59.94,59.95,24500.0,32.8512,32.8676,32.8347,32.8402,24500.0
2010-06-22 13:20:00,59.95,60.01,59.87,59.92,28000.0,32.8402,32.8731,32.7964,32.8238,28000.0
2010-06-22 13:30:00,59.91,59.98,59.84,59.96,18500.0,32.8183,32.8566,32.7799,32.8457,18500.0
2010-06-22 13:40:00,59.97,60.11,59.96,60.05,26900.0,32.8512,32.9279,32.8457,32.895,26900.0
2010-06-22 13:50:00,60.05,60.05,59.87,59.94,17800.0,32.895,32.895,32.7964,32.8347,17800.0
2010-06-22 14:00:00,59.96,59.97,59.65,59.69,28200.0,32.8457,32.8512,32.6759,32.6978,28200.0
2010-06-22 14:10:00,59.69,59.85,59.66,59.85,31000.0,32.6978,32.7854,32.6813,32.7854,31000.0
2010-06-22 14:20:00,59.83,59.86,59.69,59.71,19200.0,32.7745,32.7909,32.6978,32.7087,19200.0
2010-06-22 14:30:00,59.71,59.82,59.68,59.78,39100.0,32.7087,32.769,32.6923,32.7471,39100.0
2010-06-22 14:40:00,59.75,59.76,59.29,59.33,54700.0,32.7306,32.7361,32.4787,32.5006,54700.0
2010-06-22 14:50:00,59.35,59.46,58.94,59.11,53900.0,32.5115,32.5718,32.2869,32.3801,53900.0
2010-06-22 15:00:00,59.11,59.38,59.05,59.24,30700.0,32.3801,32.528,32.3472,32.4513,30700.0
2010-06-22 15:10:00,59.22,59.37,59.18,59.35,31900.0,32.4403,32.5225,32.4184,32.5115,31900.0
2010-06-22 15:20:00,59.34,59.36,59.13,59.23,58800.0,32.5061,32.517,32.391,32.4458,58800.0
2010-06-22 15:30:00,59.23,59.25,58.97,59.24,59000.0,32.4458,32.4567,32.3034,32.4513,59000.0
2010-06-22 15:40:00,59.26,59.5,59.04,59.38,72200.0,32.4622,32.5937,32.3417,32.528,72200.0
2010-06-22 15:50:00,59.37,59.43,58.86,58.92,212700.0,32.5225,32.5554,32.2431,32.276,212700.0
2010-06-23 09:30:00,58.8,59.65,58.8,59.56,21800.0,32.2102,32.6759,32.2102,32.6266,21800.0
2010-06-23 09:40:00,59.57,59.6,58.9,59.0,13700.0,32.632,32.6485,32.265,32.3198,13700.0
2010-06-23 09:50:00,58.97,59.35,58.97,59.35,3700.0,32.3034,32.5115,32.3034,32.5115,3700.0
2010-06-23 10:00:00,59.27,59.27,58.5,58.75,16800.0,32.4677,32.4677,32.0459,32.1829,16800.0
2010-06-23 10:10:00,58.69,58.82,58.56,58.76,69900.0,32.15,32.2212,32.0788,32.1883,69900.0
2010-06-23 10:20:00,58.78,58.85,58.57,58.58,19700.0,32.1993,32.2376,32.0842,32.0897,19700.0
2010-06-23 10:30:00,58.59,58.83,58.56,58.7,21300.0,32.0952,32.2267,32.0788,32.1555,21300.0
2010-06-23 10:40:00,58.74,58.85,58.64,58.83,4800.0,32.1774,32.2376,32.1226,32.2267,4800.0
2010-06-23 10:50:00,58.86,59.05,58.86,58.96,7100.0,32.2431,32.3472,32.2431,32.2979,7100.0
2010-06-23 11:00:00,58.99,59.01,58.86,59.01,1600.0,32.3143,32.3253,32.2431,32.3253,1600.0
2010-06-23 11:10:00,59.0,59.14,58.92,59.14,6100.0,32.3198,32.3965,32.276,32.3965,6100.0
2010-06-23 11:20:00,59.13,59.28,59.12,59.24,4700.0,32.391,32.4732,32.3855,32.4513,4700.0
2010-06-23 11:30:00,59.21,59.29,59.21,59.27,5300.0,32.4348,32.4787,32.4348,32.4677,5300.0
2010-06-23 11:40:00,59.31,59.57,59.31,59.47,9700.0,32.4896,32.632,32.4896,32.5773,9700.0
2010-06-23 11:50:00,59.44,59.52,59.3,59.45,3600.0,32.5608,32.6047,32.4841,32.5663,3600.0
2010-06-23 12:00:00,59.45,59.82,59.44,59.78,18700.0,32.5663,32.769,32.5608,32.7471,18700.0
2010-06-23 12:10:00,59.77,59.78,59.5,59.72,22400.0,32.7416,32.7471,32.5937,32.7142,22400.0
2010-06-23 12:20:00,59.71,59.76,59.61,59.7,18100.0,32.7087,32.7361,32.654,32.7033,18100.0
2010-06-23 12:30:00,59.67,59.83,59.6,59.77,13500.0,32.6868,32.7745,32.6485,32.7416,13500.0
2010-06-23 12:40:00,59.77,60.04,59.75,60.0,11500.0,32.7416,32.8895,32.7306,32.8676,11500.0
2010-06-23 12:50:00,59.99,60.02,59.88,59.93,20700.0,32.8621,32.8786,32.8019,32.8292,20700.0
2010-06-23 13:00:00,59.94,60.07,59.88,59.97,22200.0,32.8347,32.9059,32.8019,32.8512,22200.0
2010-06-23 13:10:00,60.05,60.07,59.92,60.01,15800.0,32.895,32.9059,32.8238,32.8731,15800.0
2010-06-23 13:20:00,60.0,60.12,59.97,60.12,28500.0,32.8676,32.9333,32.8512,32.9333,28500.0
2010-06-23 13:30:00,60.15,60.34,60.15,60.33,14100.0,32.9498,33.0538,32.9498,33.0484,14100.0
2010-06-23 13:40:00,60.33,60.42,60.27,60.37,10200.0,33.0484,33.0977,33.0155,33.0703,10200.0
2010-06-23 13:50:00,60.37,60.46,60.32,60.32,34700.0,33.0703,33.1196,33.0429,33.0429,34700.0
2010-06-23 14:00:00,60.29,60.35,60.22,60.24,7200.0,33.0265,33.0593,32.9881,32.9991,7200.0
2010-06-23 14:10:00,60.26,60.27,60.11,60.11,6500.0,33.01,33.0155,32.9279,32.9279,6500.0
2010-06-23 14:20:00,60.11,60.26,60.03,60.26,18200.0,32.9279,33.01,32.884,33.01,18200.0
2010-06-23 14:30:00,60.31,60.7,60.31,60.48,29900.0,33.0374,33.251,33.0374,33.1305,29900.0
2010-06-23 14:40:00,60.51,60.58,60.19,60.3,14300.0,33.147,33.1853,32.9717,33.0319,14300.0
2010-06-23 14:50:00,60.24,60.34,60.08,60.13,9800.0,32.9991,33.0538,32.9114,32.9388,9800.0
2010-06-23 15:00:00,60.15,60.34,59.72,59.79,43400.0,32.9498,33.0538,32.7142,32.7526,43400.0
2010-06-23 15:10:00,59.8,59.93,59.72,59.82,43800.0,32.758,32.8292,32.7142,32.769,43800.0
2010-06-23 15:20:00,59.82,60.1,59.81,59.97,25900.0,32.769,32.9224,32.7635,32.8512,25900.0
2010-06-23 15:30:00,59.97,60.05,59.84,60.02,26700.0,32.8512,32.895,32.7799,32.8786,26700.0
2010-06-23 15:40:00,60.03,60.15,59.84,59.87,58900.0,32.884,32.9498,32.7799,32.7964,58900.0
2010-06-23 15:50:00,59.88,59.91,59.59,59.6,190500.0,32.8019,32.8183,32.643,32.6485,190500.0
2010-06-24 09:30:00,59.18,59.76,59.18,59.41,78800.0,32.4184,32.7361,32.4184,32.5444,78800.0
2010-06-24 09:40:00,59.34,59.59,59.27,59.37,10900.0,32.5061,32.643,32.4677,32.5225,10900.0
2010-06-24 09:50:00,59.37,59.47,59.15,59.19,101800.0,32.5225,32.5773,32.402,32.4239,101800.0
2010-06-24 10:00:00,59.22,59.45,59.22,59.35,28000.0,32.4403,32.5663,32.4403,32.5115,28000.0
2010-06-24 10:10:00,59.35,59.38,59.05,59.25,81900.0,32.5115,32.528,32.3472,32.4567,81900.0
2010-06-24 10:20:00,59.21,59.25,59.1,59.18,35400.0,32.4348,32.4567,32.3746,32.4184,35400.0
2010-06-24 10:30:00,59.19,59.19,58.92,59.14,89800.0,32.4239,32.4239,32.276,32.3965,89800.0
2010-06-24 10:40:00,59.12,59.13,58.85,59.01,17100.0,32.3855,32.391,32.2376,32.3253,17100.0
2010-06-24 10:50:00,59.04,59.18,58.75,59.11,13800.0,32.3417,32.4184,32.1829,32.3801,13800.0
2010-06-24 11:00:00,59.1,59.11,58.76,58.92,32700.0,32.3746,32.3801,32.1883,32.276,32700.0
2010-06-24 11:10:00,58.97,59.01,58.88,58.88,16700.0,32.3034,32.3253,32.2541,32.2541,16700.0
2010-06-24 11:20:00,58.88,58.9,58.64,58.78,24900.0,32.2541,32.265,32.1226,32.1993,24900.0
2010-06-24 11:30:00,58.78,59.02,58.7,58.98,13400.0,32.1993,32.3308,32.1555,32.3088,13400.0
2010-06-24 11:40:00,58.96,59.07,58.91,59.06,25800.0,32.2979,32.3581,32.2705,32.3527,25800.0
2010-06-24 11:50:00,59.06,59.09,58.95,59.0,21900.0,32.3527,32.3691,32.2924,32.3198,21900.0
2010-06-24 12:00:00,59.0,59.25,59.0,59.1,15300.0,32.3198,32.4567,32.3198,32.3746,15300.0
2010-06-24 12:10:00,59.1,59.1,58.95,59.02,27100.0,32.3746,32.3746,32.2924,32.3308,27100.0
2010-06-24 12:20:00,59.01,59.06,58.95,59.01,18500.0,32.3253,32.3527,32.2924,32.3253,18500.0
2010-06-24 12:30:00,59.01,59.05,58.96,58.99,22800.0,32.3253,32.3472,32.2979,32.3143,22800.0
2010-06-24 12:40:00,59.02,59.1,58.97,59.07,28100.0,32.3308,32.3746,32.3034,32.3581,28100.0
2010-06-24 12:50:00,59.1,59.15,59.03,59.04,14900.0,32.3746,32.402,32.3362,32.3417,14900.0
2010-06-24 13:00:00,59.01,59.23,58.9,59.03,8500.0,32.3253,32.4458,32.265,32.3362,8500.0
2010-06-24 13:10:00,59.11,59.53,59.11,59.3,18500.0,32.3801,32.6101,32.3801,32.4841,18500.0
2010-06-24 13:20:00,59.34,59.36,58.87,58.92,47500.0,32.5061,32.517,32.2486,32.276,47500.0
2010-06-24 13:30:00,58.93,59.4,58.93,59.24,38700.0,32.2815,32.5389,32.2815,32.4513,38700.0
2010-06-24 13:40:00,59.19,59.4,59.0,59.4,14800.0,32.4239,32.5389,32.3198,32.5389,14800.0
2010-06-24 13:50:00,59.4,59.46,59.27,59.4,19200.0,32.5389,32.5718,32.4677,32.5389,19200.0
2010-06-24 14:00:00,59.37,59.62,59.33,59.4,160600.0,32.5225,32.6594,32.5006,32.5389,160600.0
2010-06-24 14:10:00,59.4,59.43,59.27,59.35,40500.0,32.5389,32.5554,32.4677,32.5115,40500.0
2010-06-24 14:20:00,59.33,59.39,59.19,59.28,9400.0,32.5006,32.5334,32.4239,32.4732,9400.0
2010-06-24 14:30:00,59.28,59.28,58.94,59.09,23500.0,32.4732,32.4732,32.2869,32.3691,23500.0
2010-06-24 14:40:00,59.09,59.17,58.96,59.0,10900.0,32.3691,32.4129,32.2979,32.3198,10900.0
2010-06-24 14:50:00,59.0,59.04,58.83,58.98,22900.0,32.3198,32.3417,32.2267,32.3088,22900.0
2010-06-24 15:00:00,58.97,59.15,58.95,59.04,19800.0,32.3034,32.402,32.2924,32.3417,19800.0
2010-06-24 15:10:00,59.0,59.07,58.85,58.85,26600.0,32.3198,32.3581,32.2376,32.2376,26600.0
2010-06-24 15:20:00,58.88,59.15,58.88,59.11,44900.0,32.2541,32.402,32.2541,32.3801,44900.0
2010-06-24 15:30:00,59.1,59.15,58.86,58.91,39900.0,32.3746,32.402,32.2431,32.2705,39900.0
2010-06-24 15:40:00,58.9,58.96,58.66,58.75,71200.0,32.265,32.2979,32.1336,32.1829,71200.0
2010-06-24 15:50:00,58.78,58.82,58.62,58.66,198900.0,32.1993,32.2212,32.1116,32.1336,198900.0
2010-06-25 09:30:00,58.95,59.57,58.63,58.67,17700.0,32.2924,32.632,32.1171,32.139,17700.0
2010-06-25 09:40:00,58.68,58.83,58.51,58.54,19200.0,32.1445,32.2267,32.0514,32.0678,19200.0
2010-06-25 09:50:00,58.55,58.58,58.34,58.55,33300.0,32.0733,32.0897,31.9583,32.0733,33300.0
2010-06-25 10:00:00,58.59,58.76,58.51,58.71,20700.0,32.0952,32.1883,32.0514,32.1609,20700.0
2010-06-25 10:10:00,58.7,58.74,58.46,58.47,22300.0,32.1555,32.1774,32.024,32.0295,22300.0
2010-06-25 10:20:00,58.44,58.54,58.29,58.51,20600.0,32.013,32.0678,31.9309,32.0514,20600.0
2010-06-25 10:30:00,58.5,58.53,58.27,58.37,14800.0,32.0459,32.0623,31.9199,31.9747,14800.0
2010-06-25 10:40:00,58.43,58.68,58.37,58.59,14200.0,32.0076,32.1445,31.9747,32.0952,14200.0
2010-06-25 10:50:00,58.59,58.66,58.22,58.37,13200.0,32.0952,32.1336,31.8925,31.9747,13200.0
2010-06-25 11:00:00,58.36,58.79,58.36,58.71,16300.0,31.9692,32.2048,31.9692,32.1609,16300.0
2010-06-25 11:10:00,58.72,58.98,58.71,58.95,6800.0,32.1664,32.3088,32.1609,32.2924,6800.0
2010-06-25 11:20:00,58.96,59.08,58.92,59.0,28200.0,32.2979,32.3636,32.276,32.3198,28200.0
2010-06-25 11:30:00,59.03,59.23,59.01,59.02,21900.0,32.3362,32.4458,32.3253,32.3308,21900.0
2010-06-25 11:40:00,59.02,59.07,58.85,59.01,23400.0,32.3308,32.3581,32.2376,32.3253,23400.0
2010-06-25 11:50:00,59.03,59.25,59.01,59.02,16100.0,32.3362,32.4567,32.3253,32.3308,16100.0
2010-06-25 12:00:00,59.03,59.08,58.87,59.01,25600.0,32.3362,32.3636,32.2486,32.3253,25600.0
2010-06-25 12:10:00,58.99,59.07,58.82,58.96,11100.0,32.3143,32.3581,32.2212,32.2979,11100.0
2010-06-25 12:20:00,58.94,59.13,58.92,59.01,15100.0,32.2869,32.391,32.276,32.3253,15100.0
2010-06-25 12:30:00,58.99,59.2,58.67,59.13,50100.0,32.3143,32.4294,32.139,32.391,50100.0
2010-06-25 12:40:00,59.07,59.23,59.07,59.14,9600.0,32.3581,32.4458,32.3581,32.3965,9600.0
2010-06-25 12:50:00,59.14,59.14,58.7,58.85,17600.0,32.3965,32.3965,32.1555,32.2376,17600.0
2010-06-25 13:00:00,58.85,59.2,58.76,59.13,21900.0,32.2376,32.4294,32.1883,32.391,21900.0
2010-06-25 13:10:00,59.13,59.22,58.86,59.18,18300.0,32.391,32.4403,32.2431,32.4184,18300.0
2010-06-25 13:20:00,59.18,59.33,59.13,59.33,11000.0,32.4184,32.5006,32.391,32.5006,11000.0
2010-06-25 13:30:00,59.35,59.37,59.11,59.12,34700.0,32.5115,32.5225,32.3801,32.3855,34700.0
2010-06-25 13:40:00,59.12,59.21,58.93,58.99,27000.0,32.3855,32.4348,32.2815,32.3143,27000.0
2010-06-25 13:50:00,58.99,59.19,58.9,59.18,12200.0,32.3143,32.4239,32.265,32.4184,12200.0
2010-06-25 14:00:00,59.17,59.21,58.89,58.96,12100.0,32.4129,32.4348,32.2595,32.2979,12100.0
2010-06-25 14:10:00,58.95,59.25,58.95,59.25,9800.0,32.2924,32.4567,32.2924,32.4567,9800.0
2010-06-25 14:20:00,59.25,59.32,59.05,59.09,29500.0,32.4567,32.4951,32.3472,32.3691,29500.0
2010-06-25 14:30:00,59.06,59.1,58.91,59.08,21900.0,32.3527,32.3746,32.2705,32.3636,21900.0
2010-06-25 14:40:00,59.09,59.24,58.97,59.15,14100.0,32.3691,32.4513,32.3034,32.402,14100.0
2010-06-25 14:50:00,59.12,59.15,58.96,59.07,15400.0,32.3855,32.402,32.2979,32.3581,15400.0
2010-06-25 15:00:00,59.06,59.14,58.96,59.08,24600.0,32.3527,32.3965,32.2979,32.3636,24600.0
2010-06-25 15:10:00,59.08,59.1,58.6,58.78,25700.0,32.3636,32.3746,32.1007,32.1993,25700.0
2010-06-25 15:20:00,58.75,58.88,58.69,58.87,16900.0,32.1829,32.2541,32.15,32.2486,16900.0
2010-06-25 15:30:00,58.86,59.11,58.77,59.11,35800.0,32.2431,32.3801,32.1938,32.3801,35800.0
2010-06-25 15:40:00,59.09,59.14,58.77,59.14,38200.0,32.3691,32.3965,32.1938,32.3965,38200.0
2010-06-25 15:50:00,59.1,59.22,58.77,59.18,123200.0,32.3746,32.4403,32.1938,32.4184,123200.0
2010-06-28 09:30:00,59.47,60.09,59.47,60.09,54100.0,32.5773,32.9169,32.5773,32.9169,54100.0
2010-06-28 09:40:00,60.08,60.08,59.52,59.61,23400.0,32.9114,32.9114,32.6047,32.654,23400.0
2010-06-28 09:50:00,59.63,59.66,59.28,59.45,14500.0,32.6649,32.6813,32.4732,32.5663,14500.0
2010-06-28 10:00:00,59.45,59.45,58.95,58.95,25600.0,32.5663,32.5663,32.2924,32.2924,25600.0
2010-06-28 10:10:00,58.95,59.15,58.88,59.07,16900.0,32.2924,32.402,32.2541,32.3581,16900.0
2010-06-28 10:20:00,59.1,59.21,58.98,59.0,9900.0,32.3746,32.4348,32.3088,32.3198,9900.0
2010-06-28 10:30:00,59.03,59.09,58.77,58.87,7800.0,32.3362,32.3691,32.1938,32.2486,7800.0
2010-06-28 10:40:00,58.89,59.02,58.87,58.93,8600.0,32.2595,32.3308,32.2486,32.2815,8600.0
2010-06-28 10:50:00,58.93,58.98,58.82,58.89,22200.0,32.2815,32.3088,32.2212,32.2595,22200.0
2010-06-28 11:00:00,58.9,58.98,58.81,58.86,14200.0,32.265,32.3088,32.2157,32.2431,14200.0
2010-06-28 11:10:00,58.85,58.95,58.72,58.74,10900.0,32.2376,32.2924,32.1664,32.1774,10900.0
2010-06-28 11:20:00,58.7,59.01,58.7,59.0,35700.0,32.1555,32.3253,32.1555,32.3198,35700.0
2010-06-28 11:30:00,59.02,59.13,58.97,59.0,15400.0,32.3308,32.391,32.3034,32.3198,15400.0
2010-06-28 11:40:00,59.03,59.13,59.0,59.13,18900.0,32.3362,32.391,32.3198,32.391,18900.0
2010-06-28 11:50:00,59.14,59.14,58.87,58.97,17000.0,32.3965,32.3965,32.2486,32.3034,17000.0
2010-06-28 12:00:00,58.94,59.01,58.81,58.87,14500.0,32.2869,32.3253,32.2157,32.2486,14500.0
2010-06-28 12:10:00,58.87,58.96,58.77,58.87,13000.0,32.2486,32.2979,32.1938,32.2486,13000.0
2010-06-28 12:20:00,58.9,58.99,58.74,58.89,10200.0,32.265,32.3143,32.1774,32.2595,10200.0
2010-06-28 12:30:00,58.92,59.0,58.86,58.89,6800.0,32.276,32.3198,32.2431,32.2595,6800.0
2010-06-28 12:40:00,58.88,59.18,58.86,59.15,10900.0,32.2541,32.4184,32.2431,32.402,10900.0
2010-06-28 12:50:00,59.13,59.13,58.98,59.08,5000.0,32.391,32.391,32.3088,32.3636,5000.0
2010-06-28 13:00:00,59.1,59.1,58.85,58.87,12200.0,32.3746,32.3746,32.2376,32.2486,12200.0
2010-06-28 13:10:00,58.84,58.84,58.53,58.53,10300.0,32.2322,32.2322,32.0623,32.0623,10300.0
2010-06-28 13:20:00,58.56,58.73,58.53,58.64,9800.0,32.0788,32.1719,32.0623,32.1226,9800.0
2010-06-28 13:30:00,58.67,58.67,58.54,58.65,9100.0,32.139,32.139,32.0678,32.1281,9100.0
2010-06-28 13:40:00,58.64,58.72,58.59,58.72,7400.0,32.1226,32.1664,32.0952,32.1664,7400.0
2010-06-28 13:50:00,58.74,58.86,58.74,58.81,8000.0,32.1774,32.2431,32.1774,32.2157,8000.0
2010-06-28 14:00:00,58.81,58.88,58.74,58.88,91700.0,32.2157,32.2541,32.1774,32.2541,91700.0
2010-06-28 14:10:00,58.86,58.95,58.85,58.86,10400.0,32.2431,32.2924,32.2376,32.2431,10400.0
2010-06-28 14:20:00,58.86,58.92,58.78,58.78,12800.0,32.2431,32.276,32.1993,32.1993,12800.0
2010-06-28 14:30:00,58.77,58.84,58.71,58.77,19300.0,32.1938,32.2322,32.1609,32.1938,19300.0
2010-06-28 14:40:00,58.77,58.86,58.75,58.81,15300.0,32.1938,32.2431,32.1829,32.2157,15300.0
2010-06-28 14:50:00,58.85,58.9,58.72,58.9,18700.0,32.2376,32.265,32.1664,32.265,18700.0
2010-06-28 15:00:00,58.95,59.06,58.9,58.93,24100.0,32.2924,32.3527,32.265,32.2815,24100.0
2010-06-28 15:10:00,58.92,59.01,58.79,58.9,18300.0,32.276,32.3253,32.2048,32.265,18300.0
2010-06-28 15:20:00,58.9,58.9,58.64,58.67,16500.0,32.265,32.265,32.1226,32.139,16500.0
2010-06-28 15:30:00,58.67,58.81,58.58,58.74,188900.0,32.139,32.2157,32.0897,32.1774,188900.0
2010-06-28 15:40:00,58.73,58.93,58.62,58.83,53400.0,32.1719,32.2815,32.1116,32.2267,53400.0
2010-06-28 15:50:00,58.83,58.83,58.46,58.49,117200.0,32.2267,32.2267,32.024,32.0404,117200.0
2010-06-29 09:30:00,58.08,58.08,57.61,57.65,27800.0,31.8158,31.8158,31.5584,31.5803,27800.0
2010-06-29 09:40:00,57.65,57.9,57.55,57.68,33000.0,31.5803,31.7172,31.5255,31.5967,33000.0
2010-06-29 09:50:00,57.69,57.69,57.38,57.49,16600.0,31.6022,31.6022,31.4324,31.4926,16600.0
2010-06-29 10:00:00,57.35,57.43,57.14,57.33,31100.0,31.4159,31.4598,31.3009,31.405,31100.0
2010-06-29 10:10:00,57.41,57.55,57.26,57.36,10500.0,31.4488,31.5255,31.3666,31.4214,10500.0
2010-06-29 10:20:00,57.41,57.41,57.15,57.15,15900.0,31.4488,31.4488,31.3064,31.3064,15900.0
2010-06-29 10:30:00,57.15,57.58,57.15,57.57,11000.0,31.3064,31.5419,31.3064,31.5365,11000.0
2010-06-29 10:40:00,57.56,57.7,57.51,57.69,23300.0,31.531,31.6077,31.5036,31.6022,23300.0
2010-06-29 10:50:00,57.76,57.91,57.63,57.91,12600.0,31.6405,31.7227,31.5693,31.7227,12600.0
2010-06-29 11:00:00,57.91,58.01,57.6,58.0,23700.0,31.7227,31.7775,31.5529,31.772,23700.0
2010-06-29 11:10:00,57.99,58.2,57.94,58.0,33500.0,31.7665,31.8816,31.7391,31.772,33500.0
2010-06-29 11:20:00,58.06,58.14,58.0,58.04,23500.0,31.8049,31.8487,31.772,31.7939,23500.0
2010-06-29 11:30:00,58.05,58.18,57.9,58.13,16100.0,31.7994,31.8706,31.7172,31.8432,16100.0
2010-06-29 11:40:00,58.17,58.18,58.04,58.17,9800.0,31.8651,31.8706,31.7939,31.8651,9800.0
2010-06-29 11:50:00,58.19,58.26,57.92,58.08,9800.0,31.8761,31.9144,31.7282,31.8158,9800.0
2010-06-29 12:00:00,58.08,58.08,57.73,57.98,10900.0,31.8158,31.8158,31.6241,31.7611,10900.0
2010-06-29 12:10:00,57.98,58.34,57.92,58.12,26300.0,31.7611,31.9583,31.7282,31.8377,26300.0
2010-06-29 12:20:00,58.12,58.28,57.98,58.1,7100.0,31.8377,31.9254,31.7611,31.8268,7100.0
2010-06-29 12:30:00,58.04,58.2,57.99,58.01,5300.0,31.7939,31.8816,31.7665,31.7775,5300.0
2010-06-29 12:40:00,58.05,58.11,58.02,58.06,7600.0,31.7994,31.8323,31.783,31.8049,7600.0
2010-06-29 12:50:00,58.06,58.13,58.03,58.09,13700.0,31.8049,31.8432,31.7884,31.8213,13700.0
2010-06-29 13:00:00,58.07,58.13,57.96,58.12,24200.0,31.8104,31.8432,31.7501,31.8377,24200.0
2010-06-29 13:10:00,58.11,58.13,57.95,57.98,10600.0,31.8323,31.8432,31.7446,31.7611,10600.0
2010-06-29 13:20:00,58.0,58.03,57.95,58.0,15900.0,31.772,31.7884,31.7446,31.772,15900.0
2010-06-29 13:30:00,57.99,58.02,57.65,57.7,34500.0,31.7665,31.783,31.5803,31.6077,34500.0
2010-06-29 13:40:00,57.67,57.97,57.62,57.87,38400.0,31.5912,31.7556,31.5638,31.7008,38400.0
2010-06-29 13:50:00,57.83,57.88,57.68,57.76,21500.0,31.6789,31.7063,31.5967,31.6405,21500.0
2010-06-29 14:00:00,57.75,58.02,57.7,58.0,51400.0,31.6351,31.783,31.6077,31.772,51400.0
2010-06-29 14:10:00,58.0,58.1,57.97,58.0,32900.0,31.772,31.8268,31.7556,31.772,32900.0
2010-06-29 14:20:00,58.0,58.11,57.95,58.0,27700.0,31.772,31.8323,31.7446,31.772,27700.0
2010-06-29 14:30:00,58.0,58.04,57.95,57.98,32600.0,31.772,31.7939,31.7446,31.7611,32600.0
2010-06-29 14:40:00,57.98,57.98,57.75,57.78,16900.0,31.7611,31.7611,31.6351,31.6515,16900.0
2010-06-29 14:50:00,57.78,57.86,57.54,57.54,29900.0,31.6515,31.6953,31.52,31.52,29900.0
2010-06-29 15:00:00,57.54,57.65,57.48,57.48,31500.0,31.52,31.5803,31.4872,31.4872,31500.0
2010-06-29 15:10:00,57.48,57.55,57.32,57.32,30800.0,31.4872,31.5255,31.3995,31.3995,30800.0
2010-06-29 15:20:00,57.31,57.36,57.09,57.13,40200.0,31.394,31.4214,31.2735,31.2954,40200.0
2010-06-29 15:30:00,57.12,57.49,57.0,57.37,69900.0,31.2899,31.4926,31.2242,31.4269,69900.0
2010-06-29 15:40:00,57.38,57.46,56.88,57.0,93000.0,31.4324,31.4762,31.1585,31.2242,93000.0
2010-06-29 15:50:00,57.0,57.45,56.97,57.33,213400.0,31.2242,31.4707,31.2078,31.405,213400.0
2010-06-30 09:30:00,57.77,57.91,57.6,57.88,36500.0,31.646,31.7227,31.5529,31.7063,36500.0
2010-06-30 09:40:00,57.89,58.5,57.89,58.27,11500.0,31.7118,32.0459,31.7118,31.9199,11500.0
2010-06-30 09:50:00,58.2,58.44,58.01,58.05,17100.0,31.8816,32.013,31.7775,31.7994,17100.0
2010-06-30 10:00:00,58.12,58.32,58.12,58.16,12500.0,31.8377,31.9473,31.8377,31.8597,12500.0
2010-06-30 10:10:00,58.15,58.19,57.99,58.06,12700.0,31.8542,31.8761,31.7665,31.8049,12700.0
2010-06-30 10:20:00,58.12,58.13,57.98,58.09,6500.0,31.8377,31.8432,31.7611,31.8213,6500.0
2010-06-30 10:30:00,58.02,58.42,57.96,58.3,10000.0,31.783,32.0021,31.7501,31.9363,10000.0
2010-06-30 10:40:00,58.36,58.38,58.16,58.26,6100.0,31.9692,31.9802,31.8597,31.9144,6100.0
2010-06-30 10:50:00,58.25,58.43,58.12,58.27,7800.0,31.909,32.0076,31.8377,31.9199,7800.0
2010-06-30 11:00:00,58.25,58.46,58.13,58.26,8000.0,31.909,32.024,31.8432,31.9144,8000.0
2010-06-30 11:10:00,58.26,58.41,58.26,58.38,21300.0,31.9144,31.9966,31.9144,31.9802,21300.0
2010-06-30 11:20:00,58.35,58.39,58.19,58.29,15300.0,31.9637,31.9856,31.8761,31.9309,15300.0
2010-06-30 11:30:00,58.24,58.5,58.19,58.37,170500.0,31.9035,32.0459,31.8761,31.9747,170500.0
2010-06-30 11:40:00,58.37,58.5,58.37,58.42,9000.0,31.9747,32.0459,31.9747,32.0021,9000.0
2010-06-30 11:50:00,58.5,58.63,58.36,58.36,11400.0,32.0459,32.1171,31.9692,31.9692,11400.0
2010-06-30 12:00:00,58.32,58.44,58.3,58.41,7400.0,31.9473,32.013,31.9363,31.9966,7400.0
2010-06-30 12:10:00,58.41,58.57,58.41,58.57,10100.0,31.9966,32.0842,31.9966,32.0842,10100.0
2010-06-30 12:20:00,58.54,58.6,58.42,58.53,13100.0,32.0678,32.1007,32.0021,32.0623,13100.0
2010-06-30 12:30:00,58.53,58.56,58.47,58.5,4200.0,32.0623,32.0788,32.0295,32.0459,4200.0
2010-06-30 12:40:00,58.48,58.49,58.22,58.25,4200.0,32.0349,32.0404,31.8925,31.909,4200.0
2010-06-30 12:50:00,58.25,58.5,58.25,58.43,4200.0,31.909,32.0459,31.909,32.0076,4200.0
2010-06-30 13:00:00,58.45,58.45,58.33,58.43,3800.0,32.0185,32.0185,31.9528,32.0076,3800.0
2010-06-30 13:10:00,58.38,58.55,58.37,58.48,5100.0,31.9802,32.0733,31.9747,32.0349,5100.0
2010-06-30 13:20:00,58.46,58.5,58.4,58.43,5300.0,32.024,32.0459,31.9911,32.0076,5300.0
2010-06-30 13:30:00,58.44,58.53,58.36,58.45,12200.0,32.013,32.0623,31.9692,32.0185,12200.0
2010-06-30 13:40:00,58.45,58.58,58.45,58.45,10400.0,32.0185,32.0897,32.0185,32.0185,10400.0
2010-06-30 13:50:00,58.4,58.47,58.32,58.41,12700.0,31.9911,32.0295,31.9473,31.9966,12700.0
2010-06-30 14:00:00,58.43,58.49,58.23,58.23,18700.0,32.0076,32.0404,31.898,31.898,18700.0
2010-06-30 14:10:00,58.26,58.32,58.17,58.25,20900.0,31.9144,31.9473,31.8651,31.909,20900.0
2010-06-30 14:20:00,58.25,58.26,57.96,58.1,23500.0,31.909,31.9144,31.7501,31.8268,23500.0
2010-06-30 14:30:00,58.12,58.23,58.07,58.17,9900.0,31.8377,31.898,31.8104,31.8651,9900.0
2010-06-30 14:40:00,58.18,58.21,58.09,58.19,16400.0,31.8706,31.887,31.8213,31.8761,16400.0
2010-06-30 14:50:00,58.19,58.23,58.12,58.13,16300.0,31.8761,31.898,31.8377,31.8432,16300.0
2010-06-30 15:00:00,58.09,58.32,58.09,58.28,29600.0,31.8213,31.9473,31.8213,31.9254,29600.0
2010-06-30 15:10:00,58.27,58.29,58.01,58.12,38100.0,31.9199,31.9309,31.7775,31.8377,38100.0
2010-06-30 15:20:00,58.11,58.17,57.93,57.94,75300.0,31.8323,31.8651,31.7337,31.7391,75300.0
2010-06-30 15:30:00,57.92,57.96,57.71,57.75,68400.0,31.7282,31.7501,31.6131,31.6351,68400.0
2010-06-30 15:40:00,57.74,57.91,57.63,57.84,82900.0,31.6296,31.7227,31.5693,31.6844,82900.0
2010-06-30 15:50:00,57.86,57.96,57.63,57.67,86300.0,31.6953,31.7501,31.5693,31.5912,86300.0
2010-07-01 09:30:00,57.94,58.3,57.72,58.13,32900.0,31.7391,31.9363,31.6186,31.8432,32900.0
2010-07-01 09:40:00,58.11,58.13,57.93,57.96,13400.0,31.8323,31.8432,31.7337,31.7501,13400.0
2010-07-01 09:50:00,57.94,57.94,57.4,57.62,12700.0,31.7391,31.7391,31.4433,31.5638,12700.0
2010-07-01 10:00:00,57.55,57.55,57.06,57.45,19300.0,31.5255,31.5255,31.2571,31.4707,19300.0
2010-07-01 10:10:00,57.51,57.54,57.06,57.19,15300.0,31.5036,31.52,31.2571,31.3283,15300.0
2010-07-01 10:20:00,57.17,57.43,57.12,57.12,15400.0,31.3173,31.4598,31.2899,31.2899,15400.0
2010-07-01 10:30:00,57.08,57.15,56.69,56.79,37200.0,31.268,31.3064,31.0544,31.1092,37200.0
2010-07-01 10:40:00,56.76,56.98,56.65,56.97,25400.0,31.0927,31.2133,31.0325,31.2078,25400.0
2010-07-01 10:50:00,57.0,57.0,56.66,56.78,95000.0,31.2242,31.2242,31.038,31.1037,95000.0
2010-07-01 11:00:00,56.76,56.76,56.48,56.58,20900.0,31.0927,31.0927,30.9394,30.9941,20900.0
2010-07-01 11:10:00,56.58,56.78,56.5,56.77,16700.0,30.9941,31.1037,30.9503,31.0982,16700.0
2010-07-01 11:20:00,56.74,57.02,56.71,57.0,12200.0,31.0818,31.2352,31.0654,31.2242,12200.0
2010-07-01 11:30:00,56.97,57.32,56.95,57.32,26700.0,31.2078,31.3995,31.1968,31.3995,26700.0
2010-07-01 11:40:00,57.33,57.59,57.25,57.5,61300.0,31.405,31.5474,31.3612,31.4981,61300.0
2010-07-01 11:50:00,57.51,57.63,57.19,57.26,25300.0,31.5036,31.5693,31.3283,31.3666,25300.0
2010-07-01 12:00:00,57.26,57.31,57.05,57.13,24000.0,31.3666,31.394,31.2516,31.2954,24000.0
2010-07-01 12:10:00,57.11,57.28,57.1,57.27,8900.0,31.2845,31.3776,31.279,31.3721,8900.0
2010-07-01 12:20:00,57.26,57.33,57.0,57.1,13300.0,31.3666,31.405,31.2242,31.279,13300.0
2010-07-01 12:30:00,57.11,57.47,57.1,57.42,19600.0,31.2845,31.4817,31.279,31.4543,19600.0
2010-07-01 12:40:00,57.44,57.66,57.29,57.29,24700.0,31.4652,31.5858,31.3831,31.3831,24700.0
2010-07-01 12:50:00,57.35,57.5,57.1,57.15,13100.0,31.4159,31.4981,31.279,31.3064,13100.0
2010-07-01 13:00:00,57.15,57.3,57.15,57.18,9300.0,31.3064,31.3886,31.3064,31.3228,9300.0
2010-07-01 13:10:00,57.19,57.21,57.02,57.07,42100.0,31.3283,31.3393,31.2352,31.2626,42100.0
2010-07-01 13:20:00,57.09,57.27,57.08,57.25,21300.0,31.2735,31.3721,31.268,31.3612,21300.0
2010-07-01 13:30:00,57.24,57.44,57.22,57.43,48900.0,31.3557,31.4652,31.3447,31.4598,48900.0
2010-07-01 13:40:00,57.46,57.54,57.3,57.33,12000.0,31.4762,31.52,31.3886,31.405,12000.0
2010-07-01 13:50:00,57.35,57.51,57.3,57.49,12700.0,31.4159,31.5036,31.3886,31.4926,12700.0
2010-07-01 14:00:00,57.5,57.54,57.42,57.49,10600.0,31.4981,31.52,31.4543,31.4926,10600.0
2010-07-01 14:10:00,57.45,57.74,57.41,57.63,9000.0,31.4707,31.6296,31.4488,31.5693,9000.0
2010-07-01 14:20:00,57.58,57.71,57.5,57.6,20800.0,31.5419,31.6131,31.4981,31.5529,20800.0
2010-07-01 14:30:00,57.63,57.69,57.43,57.57,18800.0,31.5693,31.6022,31.4598,31.5365,18800.0
2010-07-01 14:40:00,57.55,57.56,57.28,57.36,28500.0,31.5255,31.531,31.3776,31.4214,28500.0
2010-07-01 14:50:00,57.36,57.55,57.26,57.55,26800.0,31.4214,31.5255,31.3666,31.5255,26800.0
2010-07-01 15:00:00,57.53,57.9,57.53,57.85,21900.0,31.5145,31.7172,31.5145,31.6898,21900.0
2010-07-01 15:10:00,57.77,57.81,57.59,57.65,21300.0,31.646,31.6679,31.5474,31.5803,21300.0
2010-07-01 15:20:00,57.63,57.67,57.38,57.58,29100.0,31.5693,31.5912,31.4324,31.5419,29100.0
2010-07-01 15:30:00,57.61,57.89,57.47,57.79,37500.0,31.5584,31.7118,31.4817,31.657,37500.0
2010-07-01 15:40:00,57.78,57.87,57.57,57.58,66600.0,31.6515,31.7008,31.5365,31.5419,66600.0
2010-07-01 15:50:00,57.57,57.97,57.5,57.85,123500.0,31.5365,31.7556,31.4981,31.6898,123500.0
2010-07-02 09:30:00,57.41,57.74,57.34,57.64,67800.0,31.4488,31.6296,31.4105,31.5748,67800.0
2010-07-02 09:40:00,57.64,57.72,57.54,57.62,20300.0,31.5748,31.6186,31.52,31.5638,20300.0
2010-07-02 09:50:00,57.63,57.8,57.54,57.6,32700.0,31.5693,31.6624,31.52,31.5529,32700.0
2010-07-02 10:00:00,57.54,57.57,57.18,57.41,36800.0,31.52,31.5365,31.3228,31.4488,36800.0
2010-07-02 10:10:00,57.36,57.6,57.36,57.59,7900.0,31.4214,31.5529,31.4214,31.5474,7900.0
2010-07-02 10:20:00,57.6,57.64,57.46,57.47,28800.0,31.5529,31.5748,31.4762,31.4817,28800.0
2010-07-02 10:30:00,57.49,57.63,57.48,57.55,43300.0,31.4926,31.5693,31.4872,31.5255,43300.0
2010-07-02 10:40:00,57.54,57.65,57.47,57.57,8400.0,31.52,31.5803,31.4817,31.5365,8400.0
2010-07-02 10:50:00,57.54,57.54,57.26,57.29,19900.0,31.52,31.52,31.3666,31.3831,19900.0
2010-07-02 11:00:00,57.26,57.27,56.98,57.06,12400.0,31.3666,31.3721,31.2133,31.2571,12400.0
2010-07-02 11:10:00,57.06,57.17,57.01,57.08,14900.0,31.2571,31.3173,31.2297,31.268,14900.0
2010-07-02 11:20:00,57.1,57.25,57.04,57.07,19300.0,31.279,31.3612,31.2461,31.2626,19300.0
2010-07-02 11:30:00,57.11,57.12,56.98,57.05,18700.0,31.2845,31.2899,31.2133,31.2516,18700.0
2010-07-02 11:40:00,57.02,57.04,56.88,56.94,20700.0,31.2352,31.2461,31.1585,31.1913,20700.0
2010-07-02 11:50:00,56.96,57.05,56.87,56.91,14800.0,31.2023,31.2516,31.153,31.1749,14800.0
2010-07-02 12:00:00,56.91,57.08,56.9,57.08,25000.0,31.1749,31.268,31.1694,31.268,25000.0
2010-07-02 12:10:00,57.07,57.15,57.01,57.01,11300.0,31.2626,31.3064,31.2297,31.2297,11300.0
2010-07-02 12:20:00,57.04,57.11,57.01,57.11,3100.0,31.2461,31.2845,31.2297,31.2845,3100.0
2010-07-02 12:30:00,57.12,57.14,56.81,56.92,9200.0,31.2899,31.3009,31.1201,31.1804,9200.0
2010-07-02 12:40:00,57.0,57.07,56.9,57.07,9300.0,31.2242,31.2626,31.1694,31.2626,9300.0
2010-07-02 12:50:00,57.09,57.09,56.83,56.83,14000.0,31.2735,31.2735,31.1311,31.1311,14000.0
2010-07-02 13:00:00,56.86,57.0,56.81,57.0,15500.0,31.1475,31.2242,31.1201,31.2242,15500.0
2010-07-02 13:10:00,56.96,57.01,56.96,57.01,7800.0,31.2023,31.2297,31.2023,31.2297,7800.0
2010-07-02 13:20:00,57.04,57.05,56.97,56.97,12600.0,31.2461,31.2516,31.2078,31.2078,12600.0
2010-07-02 13:30:00,56.95,57.14,56.93,57.03,25500.0,31.1968,31.3009,31.1859,31.2406,25500.0
2010-07-02 13:40:00,57.04,57.13,57.0,57.1,12400.0,31.2461,31.2954,31.2242,31.279,12400.0
2010-07-02 13:50:00,57.1,57.26,57.06,57.26,18100.0,31.279,31.3666,31.2571,31.3666,18100.0
2010-07-02 14:00:00,57.21,57.23,57.03,57.08,9100.0,31.3393,31.3502,31.2406,31.268,9100.0
2010-07-02 14:10:00,57.1,57.11,57.02,57.05,11900.0,31.279,31.2845,31.2352,31.2516,11900.0
2010-07-02 14:20:00,57.05,57.12,57.0,57.11,16100.0,31.2516,31.2899,31.2242,31.2845,16100.0
2010-07-02 14:30:00,57.1,57.16,57.06,57.16,14400.0,31.279,31.3119,31.2571,31.3119,14400.0
2010-07-02 14:40:00,57.15,57.16,57.05,57.06,10400.0,31.3064,31.3119,31.2516,31.2571,10400.0
2010-07-02 14:50:00,57.05,57.06,56.96,57.03,9800.0,31.2516,31.2571,31.2023,31.2406,9800.0
2010-07-02 15:00:00,57.02,57.34,56.96,57.34,18100.0,31.2352,31.4105,31.2023,31.4105,18100.0
2010-07-02 15:10:00,57.33,57.33,57.1,57.14,22100.0,31.405,31.405,31.279,31.3009,22100.0
2010-07-02 15:20:00,57.13,57.36,57.1,57.29,15400.0,31.2954,31.4214,31.279,31.3831,15400.0
2010-07-02 15:30:00,57.25,57.42,57.2,57.42,29800.0,31.3612,31.4543,31.3338,31.4543,29800.0
2010-07-02 15:40:00,57.42,57.42,57.22,57.24,59700.0,31.4543,31.4543,31.3447,31.3557,59700.0
2010-07-02 15:50:00,57.24,57.38,56.91,56.97,164700.0,31.3557,31.4324,31.1749,31.2078,164700.0
2010-07-06 09:30:00,57.74,57.82,57.49,57.59,16300.0,31.6296,31.6734,31.4926,31.5474,16300.0
2010-07-06 09:40:00,57.68,57.77,57.47,57.72,21600.0,31.5967,31.646,31.4817,31.6186,21600.0
2010-07-06 09:50:00,57.72,57.93,57.52,57.72,23000.0,31.6186,31.7337,31.5091,31.6186,23000.0
2010-07-06 10:00:00,57.72,58.24,57.51,58.08,27300.0,31.6186,31.9035,31.5036,31.8158,27300.0
2010-07-06 10:10:00,58.01,58.17,57.98,58.12,9900.0,31.7775,31.8651,31.7611,31.8377,9900.0
2010-07-06 10:20:00,58.13,58.29,58.04,58.18,33000.0,31.8432,31.9309,31.7939,31.8706,33000.0
2010-07-06 10:30:00,58.13,58.3,58.02,58.11,15400.0,31.8432,31.9363,31.783,31.8323,15400.0
2010-07-06 10:40:00,58.09,58.15,58.02,58.13,44200.0,31.8213,31.8542,31.783,31.8432,44200.0
2010-07-06 10:50:00,58.13,58.17,57.84,57.88,20900.0,31.8432,31.8651,31.6844,31.7063,20900.0
2010-07-06 11:00:00,57.8,57.91,57.61,57.68,9300.0,31.6624,31.7227,31.5584,31.5967,9300.0
2010-07-06 11:10:00,57.64,57.78,57.55,57.55,13800.0,31.5748,31.6515,31.5255,31.5255,13800.0
2010-07-06 11:20:00,57.56,57.65,57.47,57.54,9800.0,31.531,31.5803,31.4817,31.52,9800.0
2010-07-06 11:30:00,57.52,57.82,57.52,57.75,14400.0,31.5091,31.6734,31.5091,31.6351,14400.0
2010-07-06 11:40:00,57.75,57.84,57.7,57.71,22900.0,31.6351,31.6844,31.6077,31.6131,22900.0
2010-07-06 11:50:00,57.67,57.81,57.62,57.73,32300.0,31.5912,31.6679,31.5638,31.6241,32300.0
2010-07-06 12:00:00,57.73,57.85,57.7,57.82,10100.0,31.6241,31.6898,31.6077,31.6734,10100.0
2010-07-06 12:10:00,57.77,57.79,57.63,57.76,23600.0,31.646,31.657,31.5693,31.6405,23600.0
2010-07-06 12:20:00,57.77,57.81,57.49,57.59,10800.0,31.646,31.6679,31.4926,31.5474,10800.0
2010-07-06 12:30:00,57.61,57.7,57.5,57.68,12300.0,31.5584,31.6077,31.4981,31.5967,12300.0
2010-07-06 12:40:00,57.69,57.76,57.63,57.67,40200.0,31.6022,31.6405,31.5693,31.5912,40200.0
2010-07-06 12:50:00,57.69,57.74,57.64,57.73,28300.0,31.6022,31.6296,31.5748,31.6241,28300.0
2010-07-06 13:00:00,57.7,57.77,57.66,57.69,18900.0,31.6077,31.646,31.5858,31.6022,18900.0
2010-07-06 13:10:00,57.67,57.77,57.65,57.69,46100.0,31.5912,31.646,31.5803,31.6022,46100.0
2010-07-06 13:20:00,57.68,57.89,57.67,57.85,28700.0,31.5967,31.7118,31.5912,31.6898,28700.0
2010-07-06 13:30:00,57.84,57.85,57.55,57.58,16500.0,31.6844,31.6898,31.5255,31.5419,16500.0
2010-07-06 13:40:00,57.56,57.68,57.36,57.42,31400.0,31.531,31.5967,31.4214,31.4543,31400.0
2010-07-06 13:50:00,57.42,57.47,57.02,57.08,36300.0,31.4543,31.4817,31.2352,31.268,36300.0
2010-07-06 14:00:00,57.08,57.4,57.07,57.13,44700.0,31.268,31.4433,31.2626,31.2954,44700.0
2010-07-06 14:10:00,57.12,57.25,56.8,57.21,63400.0,31.2899,31.3612,31.1147,31.3393,63400.0
2010-07-06 14:20:00,57.21,57.41,57.17,57.23,137000.0,31.3393,31.4488,31.3173,31.3502,137000.0
2010-07-06 14:30:00,57.23,57.32,57.1,57.27,41900.0,31.3502,31.3995,31.279,31.3721,41900.0
2010-07-06 14:40:00,57.28,57.3,56.8,56.89,23200.0,31.3776,31.3886,31.1147,31.164,23200.0
2010-07-06 14:50:00,56.88,57.08,56.64,56.64,37900.0,31.1585,31.268,31.027,31.027,37900.0
2010-07-06 15:00:00,56.62,56.87,56.28,56.56,48800.0,31.0161,31.153,30.8298,30.9832,48800.0
2010-07-06 15:10:00,56.53,56.65,56.24,56.33,46400.0,30.9668,31.0325,30.8079,30.8572,46400.0
2010-07-06 15:20:00,56.29,56.58,56.23,56.51,42800.0,30.8353,30.9941,30.8024,30.9558,42800.0
2010-07-06 15:30:00,56.51,56.65,56.39,56.49,62600.0,30.9558,31.0325,30.8901,30.9448,62600.0
2010-07-06 15:40:00,56.49,56.94,56.49,56.56,95600.0,30.9448,31.1913,30.9448,30.9832,95600.0
2010-07-06 15:50:00,56.59,56.95,56.54,56.88,129200.0,30.9996,31.1968,30.9722,31.1585,129200.0
2010-07-07 09:30:00,56.83,57.56,56.59,57.43,17800.0,31.1311,31.531,30.9996,31.4598,17800.0
2010-07-07 09:40:00,57.44,57.45,57.08,57.13,13000.0,31.4652,31.4707,31.268,31.2954,13000.0
2010-07-07 09:50:00,57.13,57.55,57.13,57.49,15100.0,31.2954,31.5255,31.2954,31.4926,15100.0
2010-07-07 10:00:00,57.51,57.76,57.46,57.5,19400.0,31.5036,31.6405,31.4762,31.4981,19400.0
2010-07-07 10:10:00,57.48,57.75,57.44,57.49,17100.0,31.4872,31.6351,31.4652,31.4926,17100.0
2010-07-07 10:20:00,57.5,57.55,57.39,57.46,3600.0,31.4981,31.5255,31.4379,31.4762,3600.0
2010-07-07 10:30:00,57.56,57.8,57.55,57.74,9900.0,31.531,31.6624,31.5255,31.6296,9900.0
2010-07-07 10:40:00,57.75,58.07,57.64,58.03,17300.0,31.6351,31.8104,31.5748,31.7884,17300.0
2010-07-07 10:50:00,58.02,58.25,57.95,58.13,10900.0,31.783,31.909,31.7446,31.8432,10900.0
2010-07-07 11:00:00,58.18,58.3,58.12,58.3,29800.0,31.8706,31.9363,31.8377,31.9363,29800.0
2010-07-07 11:10:00,58.3,58.37,58.14,58.17,40100.0,31.9363,31.9747,31.8487,31.8651,40100.0
2010-07-07 11:20:00,58.16,58.28,58.11,58.21,18100.0,31.8597,31.9254,31.8323,31.887,18100.0
2010-07-07 11:30:00,58.2,58.37,58.13,58.31,13900.0,31.8816,31.9747,31.8432,31.9418,13900.0
2010-07-07 11:40:00,58.26,58.27,57.96,57.96,8600.0,31.9144,31.9199,31.7501,31.7501,8600.0
2010-07-07 11:50:00,58.0,58.1,57.93,58.06,10600.0,31.772,31.8268,31.7337,31.8049,10600.0
2010-07-07 12:00:00,58.08,58.2,57.98,58.09,17800.0,31.8158,31.8816,31.7611,31.8213,17800.0
2010-07-07 12:10:00,58.1,58.13,57.96,57.96,12100.0,31.8268,31.8432,31.7501,31.7501,12100.0
2010-07-07 12:20:00,57.96,58.13,57.93,58.12,15300.0,31.7501,31.8432,31.7337,31.8377,15300.0
2010-07-07 12:30:00,58.15,58.23,58.13,58.23,3700.0,31.8542,31.898,31.8432,31.898,3700.0
2010-07-07 12:40:00,58.23,58.38,58.15,58.31,9500.0,31.898,31.9802,31.8542,31.9418,9500.0
2010-07-07 12:50:00,58.32,58.32,58.19,58.27,4000.0,31.9473,31.9473,31.8761,31.9199,4000.0
2010-07-07 13:00:00,58.27,58.37,58.27,58.33,9600.0,31.9199,31.9747,31.9199,31.9528,9600.0
2010-07-07 13:10:00,58.35,58.61,58.31,58.55,20900.0,31.9637,32.1062,31.9418,32.0733,20900.0
2010-07-07 13:20:00,58.53,58.57,58.4,58.57,15100.0,32.0623,32.0842,31.9911,32.0842,15100.0
2010-07-07 13:30:00,58.59,58.64,58.48,58.64,18600.0,32.0952,32.1226,32.0349,32.1226,18600.0
2010-07-07 13:40:00,58.65,58.76,58.55,58.76,12100.0,32.1281,32.1883,32.0733,32.1883,12100.0
2010-07-07 13:50:00,58.77,58.85,58.65,58.78,26300.0,32.1938,32.2376,32.1281,32.1993,26300.0
2010-07-07 14:00:00,58.76,58.93,58.75,58.87,16100.0,32.1883,32.2815,32.1829,32.2486,16100.0
2010-07-07 14:10:00,58.84,58.97,58.81,58.92,23200.0,32.2322,32.3034,32.2157,32.276,23200.0
2010-07-07 14:20:00,58.92,58.96,58.82,58.83,20400.0,32.276,32.2979,32.2212,32.2267,20400.0
2010-07-07 14:30:00,58.85,58.92,58.73,58.73,19000.0,32.2376,32.276,32.1719,32.1719,19000.0
2010-07-07 14:40:00,58.73,58.81,58.63,58.66,25300.0,32.1719,32.2157,32.1171,32.1336,25300.0
2010-07-07 14:50:00,58.65,58.87,58.63,58.85,25500.0,32.1281,32.2486,32.1171,32.2376,25500.0
2010-07-07 15:00:00,58.86,58.87,58.71,58.75,37200.0,32.2431,32.2486,32.1609,32.1829,37200.0
2010-07-07 15:10:00,58.76,59.02,58.72,58.95,62900.0,32.1883,32.3308,32.1664,32.2924,62900.0
2010-07-07 15:20:00,59.0,59.16,58.97,59.16,27100.0,32.3198,32.4074,32.3034,32.4074,27100.0
2010-07-07 15:30:00,59.18,59.26,59.02,59.15,57300.0,32.4184,32.4622,32.3308,32.402,57300.0
2010-07-07 15:40:00,59.13,59.3,59.01,59.07,69800.0,32.391,32.4841,32.3253,32.3581,69800.0
2010-07-07 15:50:00,59.04,59.36,58.96,59.31,168100.0,32.3417,32.517,32.2979,32.4896,168100.0
2010-07-08 09:30:00,59.86,60.51,59.7,60.28,43400.0,32.7909,33.147,32.7033,33.021,43400.0
2010-07-08 09:40:00,60.3,60.42,59.92,59.96,38700.0,33.0319,33.0977,32.8238,32.8457,38700.0
2010-07-08 09:50:00,59.99,60.09,59.73,59.91,19100.0,32.8621,32.9169,32.7197,32.8183,19100.0
2010-07-08 10:00:00,59.97,60.07,59.68,59.81,17300.0,32.8512,32.9059,32.6923,32.7635,17300.0
2010-07-08 10:10:00,59.81,59.94,59.65,59.9,14200.0,32.7635,32.8347,32.6759,32.8128,14200.0
2010-07-08 10:20:00,59.9,59.97,59.8,59.82,17300.0,32.8128,32.8512,32.758,32.769,17300.0
2010-07-08 10:30:00,59.81,59.83,59.46,59.57,14400.0,32.7635,32.7745,32.5718,32.632,14400.0
2010-07-08 10:40:00,59.56,59.68,59.4,59.68,25900.0,32.6266,32.6923,32.5389,32.6923,25900.0
2010-07-08 10:50:00,59.67,59.69,59.44,59.5,39700.0,32.6868,32.6978,32.5608,32.5937,39700.0
2010-07-08 11:00:00,59.49,59.53,59.32,59.53,20600.0,32.5882,32.6101,32.4951,32.6101,20600.0
2010-07-08 11:10:00,59.51,59.66,59.51,59.64,36000.0,32.5992,32.6813,32.5992,32.6704,36000.0
2010-07-08 11:20:00,59.65,59.7,59.53,59.6,11500.0,32.6759,32.7033,32.6101,32.6485,11500.0
2010-07-08 11:30:00,59.63,59.82,59.54,59.58,34500.0,32.6649,32.769,32.6156,32.6375,34500.0
2010-07-08 11:40:00,59.55,59.58,59.35,59.44,35500.0,32.6211,32.6375,32.5115,32.5608,35500.0
2010-07-08 11:50:00,59.44,59.45,59.21,59.39,37800.0,32.5608,32.5663,32.4348,32.5334,37800.0
2010-07-08 12:00:00,59.4,59.5,59.29,59.47,24100.0,32.5389,32.5937,32.4787,32.5773,24100.0
2010-07-08 12:10:00,59.47,59.6,59.39,59.6,16700.0,32.5773,32.6485,32.5334,32.6485,16700.0
2010-07-08 12:20:00,59.63,59.8,59.53,59.7,12700.0,32.6649,32.758,32.6101,32.7033,12700.0
2010-07-08 12:30:00,59.71,59.74,59.57,59.66,16500.0,32.7087,32.7252,32.632,32.6813,16500.0
2010-07-08 12:40:00,59.68,59.71,59.46,59.71,21600.0,32.6923,32.7087,32.5718,32.7087,21600.0
2010-07-08 12:50:00,59.73,59.82,59.51,59.58,25700.0,32.7197,32.769,32.5992,32.6375,25700.0
2010-07-08 13:00:00,59.58,59.78,59.49,59.78,22800.0,32.6375,32.7471,32.5882,32.7471,22800.0
2010-07-08 13:10:00,59.82,59.88,59.63,59.85,57500.0,32.769,32.8019,32.6649,32.7854,57500.0
2010-07-08 13:20:00,59.81,59.89,59.68,59.71,16400.0,32.7635,32.8073,32.6923,32.7087,16400.0
2010-07-08 13:30:00,59.72,59.82,59.67,59.69,19200.0,32.7142,32.769,32.6868,32.6978,19200.0
2010-07-08 13:40:00,59.7,59.74,59.53,59.66,32600.0,32.7033,32.7252,32.6101,32.6813,32600.0
2010-07-08 13:50:00,59.64,59.66,59.38,59.46,42400.0,32.6704,32.6813,32.528,32.5718,42400.0
2010-07-08 14:00:00,59.5,59.62,59.42,59.51,52700.0,32.5937,32.6594,32.5499,32.5992,52700.0
2010-07-08 14:10:00,59.53,59.6,59.31,59.41,38700.0,32.6101,32.6485,32.4896,32.5444,38700.0
2010-07-08 14:20:00,59.4,59.54,59.28,59.52,32300.0,32.5389,32.6156,32.4732,32.6047,32300.0
2010-07-08 14:30:00,59.51,59.73,59.5,59.58,55300.0,32.5992,32.7197,32.5937,32.6375,55300.0
2010-07-08 14:40:00,59.56,59.79,59.55,59.59,94300.0,32.6266,32.7526,32.6211,32.643,94300.0
2010-07-08 14:50:00,59.59,59.66,59.51,59.63,28300.0,32.643,32.6813,32.5992,32.6649,28300.0
2010-07-08 15:00:00,59.63,59.7,59.44,59.47,28900.0,32.6649,32.7033,32.5608,32.5773,28900.0
2010-07-08 15:10:00,59.48,59.59,59.3,59.57,36000.0,32.5827,32.643,32.4841,32.632,36000.0
2010-07-08 15:20:00,59.56,59.82,59.55,59.82,196200.0,32.6266,32.769,32.6211,32.769,196200.0
2010-07-08 15:30:00,59.81,59.96,59.72,59.84,44100.0,32.7635,32.8457,32.7142,32.7799,44100.0
2010-07-08 15:40:00,59.88,60.02,59.71,59.91,110200.0,32.8019,32.8786,32.7087,32.8183,110200.0
2010-07-08 15:50:00,59.91,60.08,59.72,60.07,86200.0,32.8183,32.9114,32.7142,32.9059,86200.0
2010-07-09 09:30:00,59.96,60.6,59.85,60.59,14900.0,32.8457,33.1963,32.7854,33.1908,14900.0
2010-07-09 09:40:00,60.58,60.61,60.35,60.5,14500.0,33.1853,33.2017,33.0593,33.1415,14500.0
2010-07-09 09:50:00,60.47,60.7,60.43,60.49,8000.0,33.1251,33.251,33.1031,33.136,8000.0
2010-07-09 10:00:00,60.46,60.73,60.12,60.12,12900.0,33.1196,33.2675,32.9333,32.9333,12900.0
2010-07-09 10:10:00,60.11,60.55,60.11,60.55,8000.0,32.9279,33.1689,32.9279,33.1689,8000.0
2010-07-09 10:20:00,60.58,60.66,60.39,60.41,8900.0,33.1853,33.2291,33.0812,33.0922,8900.0
2010-07-09 10:30:00,60.41,60.64,60.35,60.57,10500.0,33.0922,33.2182,33.0593,33.1798,10500.0
2010-07-09 10:40:00,60.55,60.63,60.36,60.4,4200.0,33.1689,33.2127,33.0648,33.0867,4200.0
2010-07-09 10:50:00,60.42,60.54,60.22,60.3,8000.0,33.0977,33.1634,32.9881,33.0319,8000.0
2010-07-09 11:00:00,60.3,60.39,60.18,60.18,13400.0,33.0319,33.0812,32.9662,32.9662,13400.0
2010-07-09 11:10:00,60.2,60.29,60.06,60.09,7900.0,32.9772,33.0265,32.9005,32.9169,7900.0
2010-07-09 11:20:00,60.08,60.12,59.87,59.94,29000.0,32.9114,32.9333,32.7964,32.8347,29000.0
2010-07-09 11:30:00,59.95,60.07,59.94,60.06,28100.0,32.8402,32.9059,32.8347,32.9005,28100.0
2010-07-09 11:40:00,60.08,60.12,59.98,60.02,4500.0,32.9114,32.9333,32.8566,32.8786,4500.0
2010-07-09 11:50:00,60.0,60.05,59.92,60.05,8200.0,32.8676,32.895,32.8238,32.895,8200.0
2010-07-09 12:00:00,60.05,60.19,60.01,60.17,4000.0,32.895,32.9717,32.8731,32.9607,4000.0
2010-07-09 12:10:00,60.11,60.19,60.03,60.17,6800.0,32.9279,32.9717,32.884,32.9607,6800.0
2010-07-09 12:20:00,60.22,60.24,60.12,60.17,19500.0,32.9881,32.9991,32.9333,32.9607,19500.0
2010-07-09 12:30:00,60.18,60.18,60.02,60.06,5800.0,32.9662,32.9662,32.8786,32.9005,5800.0
2010-07-09 12:40:00,60.05,60.14,59.98,60.13,16900.0,32.895,32.9443,32.8566,32.9388,16900.0
2010-07-09 12:50:00,60.16,60.27,60.1,60.16,9600.0,32.9552,33.0155,32.9224,32.9552,9600.0
2010-07-09 13:00:00,60.11,60.25,60.11,60.22,4800.0,32.9279,33.0045,32.9279,32.9881,4800.0
2010-07-09 13:10:00,60.24,60.31,60.2,60.23,5400.0,32.9991,33.0374,32.9772,32.9936,5400.0
2010-07-09 13:20:00,60.24,60.25,60.18,60.25,3700.0,32.9991,33.0045,32.9662,33.0045,3700.0
2010-07-09 13:30:00,60.26,60.42,60.26,60.28,13500.0,33.01,33.0977,33.01,33.021,13500.0
2010-07-09 13:40:00,60.28,60.34,60.23,60.34,6800.0,33.021,33.0538,32.9936,33.0538,6800.0
2010-07-09 13:50:00,60.33,60.42,60.31,60.42,5900.0,33.0484,33.0977,33.0374,33.0977,5900.0
2010-07-09 14:00:00,60.44,60.44,60.33,60.33,7800.0,33.1086,33.1086,33.0484,33.0484,7800.0
2010-07-09 14:10:00,60.28,60.31,60.19,60.23,7200.0,33.021,33.0374,32.9717,32.9936,7200.0
2010-07-09 14:20:00,60.25,60.31,60.21,60.31,16400.0,33.0045,33.0374,32.9826,33.0374,16400.0
2010-07-09 14:30:00,60.31,60.37,60.18,60.18,9500.0,33.0374,33.0703,32.9662,32.9662,9500.0
2010-07-09 14:40:00,60.18,60.25,60.16,60.17,8200.0,32.9662,33.0045,32.9552,32.9607,8200.0
2010-07-09 14:50:00,60.15,60.41,60.14,60.41,11200.0,32.9498,33.0922,32.9443,33.0922,11200.0
2010-07-09 15:00:00,60.37,60.45,60.31,60.32,10100.0,33.0703,33.1141,33.0374,33.0429,10100.0
2010-07-09 15:10:00,60.32,60.48,60.32,60.34,8300.0,33.0429,33.1305,33.0429,33.0538,8300.0
2010-07-09 15:20:00,60.35,60.45,60.29,60.31,12900.0,33.0593,33.1141,33.0265,33.0374,12900.0
2010-07-09 15:30:00,60.29,60.48,60.16,60.37,44000.0,33.0265,33.1305,32.9552,33.0703,44000.0
2010-07-09 15:40:00,60.37,60.51,60.32,60.41,29000.0,33.0703,33.147,33.0429,33.0922,29000.0
2010-07-09 15:50:00,60.41,60.59,60.3,60.53,67200.0,33.0922,33.1908,33.0319,33.1579,67200.0
2010-07-12 09:30:00,60.85,60.99,60.58,60.71,29700.0,33.3332,33.4099,33.1853,33.2565,29700.0
2010-07-12 09:40:00,60.64,60.92,60.64,60.76,23200.0,33.2182,33.3716,33.2182,33.2839,23200.0
2010-07-12 09:50:00,60.72,60.72,60.46,60.5,6100.0,33.262,33.262,33.1196,33.1415,6100.0
2010-07-12 10:00:00,60.51,60.66,60.18,60.21,9600.0,33.147,33.2291,32.9662,32.9826,9600.0
2010-07-12 10:10:00,60.2,60.32,60.12,60.31,10700.0,32.9772,33.0429,32.9333,33.0374,10700.0
2010-07-12 10:20:00,60.37,60.39,60.19,60.32,11300.0,33.0703,33.0812,32.9717,33.0429,11300.0
2010-07-12 10:30:00,60.31,60.62,60.3,60.6,11800.0,33.0374,33.2072,33.0319,33.1963,11800.0
2010-07-12 10:40:00,60.65,60.69,60.38,60.53,42300.0,33.2237,33.2456,33.0758,33.1579,42300.0
2010-07-12 10:50:00,60.53,60.61,60.47,60.61,12900.0,33.1579,33.2017,33.1251,33.2017,12900.0
2010-07-12 11:00:00,60.56,60.56,60.19,60.25,10200.0,33.1744,33.1744,32.9717,33.0045,10200.0
2010-07-12 11:10:00,60.19,60.61,60.19,60.44,7400.0,32.9717,33.2017,32.9717,33.1086,7400.0
2010-07-12 11:20:00,60.45,60.59,60.33,60.53,4900.0,33.1141,33.1908,33.0484,33.1579,4900.0
2010-07-12 11:30:00,60.45,60.45,60.38,60.4,1400.0,33.1141,33.1141,33.0758,33.0867,1400.0
2010-07-12 11:40:00,60.4,60.5,60.4,60.4,2600.0,33.0867,33.1415,33.0867,33.0867,2600.0
2010-07-12 11:50:00,60.4,60.47,60.35,60.47,5200.0,33.0867,33.1251,33.0593,33.1251,5200.0
2010-07-12 12:00:00,60.45,60.88,60.44,60.87,18600.0,33.1141,33.3497,33.1086,33.3442,18600.0
2010-07-12 12:10:00,60.87,60.87,60.74,60.77,8600.0,33.3442,33.3442,33.273,33.2894,8600.0
2010-07-12 12:20:00,60.77,60.86,60.71,60.86,11400.0,33.2894,33.3387,33.2565,33.3387,11400.0
2010-07-12 12:30:00,60.82,61.14,60.76,61.14,11900.0,33.3168,33.4921,33.2839,33.4921,11900.0
2010-07-12 12:40:00,61.19,61.19,60.73,60.74,5000.0,33.5195,33.5195,33.2675,33.273,5000.0
2010-07-12 12:50:00,60.71,60.99,60.7,60.71,6500.0,33.2565,33.4099,33.251,33.2565,6500.0
2010-07-12 13:00:00,60.71,60.85,60.59,60.85,9800.0,33.2565,33.3332,33.1908,33.3332,9800.0
2010-07-12 13:10:00,60.85,61.1,60.85,61.01,5800.0,33.3332,33.4702,33.3332,33.4209,5800.0
2010-07-12 13:20:00,61.01,61.07,60.96,61.06,9500.0,33.4209,33.4537,33.3935,33.4483,9500.0
2010-07-12 13:30:00,61.08,61.2,61.03,61.1,10900.0,33.4592,33.5249,33.4318,33.4702,10900.0
2010-07-12 13:40:00,61.12,61.13,61.01,61.06,14000.0,33.4811,33.4866,33.4209,33.4483,14000.0
2010-07-12 13:50:00,61.06,61.19,61.03,61.19,11600.0,33.4483,33.5195,33.4318,33.5195,11600.0
2010-07-12 14:00:00,61.17,61.19,61.13,61.17,24500.0,33.5085,33.5195,33.4866,33.5085,24500.0
2010-07-12 14:10:00,61.17,61.26,61.1,61.13,25300.0,33.5085,33.5578,33.4702,33.4866,25300.0
2010-07-12 14:20:00,61.14,61.23,61.13,61.15,25300.0,33.4921,33.5414,33.4866,33.4976,25300.0
2010-07-12 14:30:00,61.16,61.26,61.11,61.24,49800.0,33.503,33.5578,33.4756,33.5469,49800.0
2010-07-12 14:40:00,61.23,61.35,61.19,61.28,105500.0,33.5414,33.6071,33.5195,33.5688,105500.0
2010-07-12 14:50:00,61.3,61.31,61.12,61.19,22200.0,33.5797,33.5852,33.4811,33.5195,22200.0
2010-07-12 15:00:00,61.19,61.22,61.0,61.11,41100.0,33.5195,33.5359,33.4154,33.4756,41100.0
2010-07-12 15:10:00,61.1,61.27,61.04,61.16,27900.0,33.4702,33.5633,33.4373,33.503,27900.0
2010-07-12 15:20:00,61.17,61.25,61.1,61.22,10700.0,33.5085,33.5523,33.4702,33.5359,10700.0
2010-07-12 15:30:00,61.22,61.35,61.13,61.33,60700.0,33.5359,33.6071,33.4866,33.5962,60700.0
2010-07-12 15:40:00,61.35,61.49,61.26,61.35,60600.0,33.6071,33.6838,33.5578,33.6071,60600.0
2010-07-12 15:50:00,61.35,61.51,61.25,61.47,72800.0,33.6071,33.6948,33.5523,33.6729,72800.0
2010-07-13 09:30:00,61.95,62.0,61.72,61.84,9700.0,33.9358,33.9632,33.8098,33.8755,9700.0
2010-07-13 09:40:00,61.87,62.0,61.74,61.83,15100.0,33.892,33.9632,33.8208,33.8701,15100.0
2010-07-13 09:50:00,61.85,62.08,61.83,62.07,15100.0,33.881,34.007,33.8701,34.0015,15100.0
2010-07-13 10:00:00,62.1,62.44,62.1,62.41,11600.0,34.018,34.2042,34.018,34.1878,11600.0
2010-07-13 10:10:00,62.36,62.45,62.26,62.45,14900.0,34.1604,34.2097,34.1056,34.2097,14900.0
2010-07-13 10:20:00,62.43,62.57,62.39,62.41,9700.0,34.1987,34.2754,34.1768,34.1878,9700.0
2010-07-13 10:30:00,62.41,62.44,62.3,62.39,22400.0,34.1878,34.2042,34.1275,34.1768,22400.0
2010-07-13 10:40:00,62.35,62.43,62.27,62.37,27100.0,34.1549,34.1987,34.1111,34.1659,27100.0
2010-07-13 10:50:00,62.36,62.5,62.36,62.44,28500.0,34.1604,34.2371,34.1604,34.2042,28500.0
2010-07-13 11:00:00,62.41,62.58,62.37,62.55,31100.0,34.1878,34.2809,34.1659,34.2645,31100.0
2010-07-13 11:10:00,62.52,62.68,62.52,62.62,28200.0,34.248,34.3357,34.248,34.3028,28200.0
2010-07-13 11:20:00,62.61,62.69,62.51,62.63,20100.0,34.2973,34.3412,34.2426,34.3083,20100.0
2010-07-13 11:30:00,62.61,62.74,62.57,62.71,34700.0,34.2973,34.3685,34.2754,34.3521,34700.0
2010-07-13 11:40:00,62.7,62.79,62.59,62.6,10500.0,34.3466,34.3959,34.2864,34.2919,10500.0
2010-07-13 11:50:00,62.6,62.71,62.58,62.63,24300.0,34.2919,34.3521,34.2809,34.3083,24300.0
2010-07-13 12:00:00,62.64,62.7,62.5,62.61,13600.0,34.3138,34.3466,34.2371,34.2973,13600.0
2010-07-13 12:10:00,62.57,62.79,62.57,62.78,10500.0,34.2754,34.3959,34.2754,34.3905,10500.0
2010-07-13 12:20:00,62.78,62.85,62.72,62.78,28100.0,34.3905,34.4288,34.3576,34.3905,28100.0
2010-07-13 12:30:00,62.81,62.82,62.74,62.79,10700.0,34.4069,34.4124,34.3685,34.3959,10700.0
2010-07-13 12:40:00,62.8,62.8,62.4,62.49,156900.0,34.4014,34.4014,34.1823,34.2316,156900.0
2010-07-13 12:50:00,62.52,62.6,62.37,62.38,6900.0,34.248,34.2919,34.1659,34.1713,6900.0
2010-07-13 13:00:00,62.35,62.39,62.25,62.29,32400.0,34.1549,34.1768,34.1001,34.122,32400.0
2010-07-13 13:10:00,62.28,62.29,62.02,62.02,19800.0,34.1166,34.122,33.9741,33.9741,19800.0
2010-07-13 13:20:00,62.06,62.2,62.03,62.12,6300.0,33.996,34.0727,33.9796,34.0289,6300.0
2010-07-13 13:30:00,62.17,62.27,62.09,62.27,8500.0,34.0563,34.1111,34.0125,34.1111,8500.0
2010-07-13 13:40:00,62.29,62.35,62.21,62.23,18400.0,34.122,34.1549,34.0782,34.0892,18400.0
2010-07-13 13:50:00,62.25,62.43,62.24,62.4,5500.0,34.1001,34.1987,34.0947,34.1823,5500.0
2010-07-13 14:00:00,62.43,62.64,62.38,62.48,15200.0,34.1987,34.3138,34.1713,34.2261,15200.0
2010-07-13 14:10:00,62.46,62.58,62.43,62.56,13700.0,34.2152,34.2809,34.1987,34.2699,13700.0
2010-07-13 14:20:00,62.51,62.56,62.43,62.46,13200.0,34.2426,34.2699,34.1987,34.2152,13200.0
2010-07-13 14:30:00,62.46,62.53,62.46,62.51,16000.0,34.2152,34.2535,34.2152,34.2426,16000.0
2010-07-13 14:40:00,62.54,62.69,62.52,62.69,11900.0,34.259,34.3412,34.248,34.3412,11900.0
2010-07-13 14:50:00,62.7,62.79,62.61,62.75,12700.0,34.3466,34.3959,34.2973,34.374,12700.0
2010-07-13 15:00:00,62.74,62.77,62.65,62.66,51500.0,34.3685,34.385,34.3192,34.3247,51500.0
2010-07-13 15:10:00,62.64,62.76,62.6,62.73,32900.0,34.3138,34.3795,34.2919,34.3631,32900.0
2010-07-13 15:20:00,62.74,62.8,62.6,62.79,23100.0,34.3685,34.4014,34.2919,34.3959,23100.0
2010-07-13 15:30:00,62.78,62.78,62.63,62.75,39100.0,34.3905,34.3905,34.3083,34.374,39100.0
2010-07-13 15:40:00,62.75,62.85,62.69,62.83,69500.0,34.374,34.4288,34.3412,34.4178,69500.0
2010-07-13 15:50:00,62.84,62.85,62.55,62.73,140800.0,34.4233,34.4288,34.2645,34.3631,140800.0
2010-07-14 09:30:00,61.56,62.09,61.41,61.85,27200.0,33.7222,34.0125,33.64,33.881,27200.0
2010-07-14 09:40:00,61.88,61.92,61.43,61.76,28300.0,33.8974,33.9194,33.6509,33.8317,28300.0
2010-07-14 09:50:00,61.74,61.78,61.27,61.38,24100.0,33.8208,33.8427,33.5633,33.6235,24100.0
2010-07-14 10:00:00,61.4,61.71,61.29,61.68,10500.0,33.6345,33.8043,33.5742,33.7879,10500.0
2010-07-14 10:10:00,61.68,61.73,61.41,61.51,6700.0,33.7879,33.8153,33.64,33.6948,6700.0
2010-07-14 10:20:00,61.5,61.6,61.46,61.53,20000.0,33.6893,33.7441,33.6674,33.7057,20000.0
2010-07-14 10:30:00,61.53,61.58,61.34,61.42,22000.0,33.7057,33.7331,33.6016,33.6455,22000.0
2010-07-14 10:40:00,61.43,61.65,61.42,61.53,14800.0,33.6509,33.7715,33.6455,33.7057,14800.0
2010-07-14 10:50:00,61.52,61.54,61.3,61.47,11100.0,33.7002,33.7112,33.5797,33.6729,11100.0
2010-07-14 11:00:00,61.54,61.67,61.44,61.64,10600.0,33.7112,33.7824,33.6564,33.766,10600.0
2010-07-14 11:10:00,61.61,61.69,61.44,61.69,9700.0,33.7495,33.7934,33.6564,33.7934,9700.0
2010-07-14 11:20:00,61.71,61.83,61.71,61.76,16400.0,33.8043,33.8701,33.8043,33.8317,16400.0
2010-07-14 11:30:00,61.76,61.88,61.73,61.83,22900.0,33.8317,33.8974,33.8153,33.8701,22900.0
2010-07-14 11:40:00,61.81,62.02,61.74,61.93,15900.0,33.8591,33.9741,33.8208,33.9248,15900.0
2010-07-14 11:50:00,61.93,62.09,61.91,61.98,10600.0,33.9248,34.0125,33.9139,33.9522,10600.0
2010-07-14 12:00:00,61.98,62.0,61.86,61.91,13300.0,33.9522,33.9632,33.8865,33.9139,13300.0
2010-07-14 12:10:00,61.91,62.3,61.88,62.28,31400.0,33.9139,34.1275,33.8974,34.1166,31400.0
2010-07-14 12:20:00,62.28,62.37,62.26,62.32,33300.0,34.1166,34.1659,34.1056,34.1385,33300.0
2010-07-14 12:30:00,62.33,62.43,62.28,62.35,24300.0,34.144,34.1987,34.1166,34.1549,24300.0
2010-07-14 12:40:00,62.35,62.39,62.24,62.26,16700.0,34.1549,34.1768,34.0947,34.1056,16700.0
2010-07-14 12:50:00,62.26,62.52,62.23,62.5,25200.0,34.1056,34.248,34.0892,34.2371,25200.0
2010-07-14 13:00:00,62.5,62.5,62.29,62.42,11300.0,34.2371,34.2371,34.122,34.1933,11300.0
2010-07-14 13:10:00,62.42,62.57,62.39,62.53,18000.0,34.1933,34.2754,34.1768,34.2535,18000.0
2010-07-14 13:20:00,62.52,62.56,62.43,62.53,16100.0,34.248,34.2699,34.1987,34.2535,16100.0
2010-07-14 13:30:00,62.52,62.6,62.45,62.47,12000.0,34.248,34.2919,34.2097,34.2206,12000.0
2010-07-14 13:40:00,62.44,62.46,62.23,62.27,7300.0,34.2042,34.2152,34.0892,34.1111,7300.0
2010-07-14 13:50:00,62.27,62.31,62.17,62.22,19600.0,34.1111,34.133,34.0563,34.0837,19600.0
2010-07-14 14:00:00,62.24,62.27,61.87,62.01,24600.0,34.0947,34.1111,33.892,33.9687,24600.0
2010-07-14 14:10:00,61.99,62.11,61.88,62.11,14800.0,33.9577,34.0234,33.8974,34.0234,14800.0
2010-07-14 14:20:00,62.12,62.14,61.84,61.9,5700.0,34.0289,34.0399,33.8755,33.9084,5700.0
2010-07-14 14:30:00,61.85,62.07,61.79,61.91,13300.0,33.881,34.0015,33.8481,33.9139,13300.0
2010-07-14 14:40:00,61.91,62.1,61.87,62.09,16300.0,33.9139,34.018,33.892,34.0125,16300.0
2010-07-14 14:50:00,62.12,62.22,62.0,62.08,16200.0,34.0289,34.0837,33.9632,34.007,16200.0
2010-07-14 15:00:00,62.07,62.2,61.88,61.99,14400.0,34.0015,34.0727,33.8974,33.9577,14400.0
2010-07-14 15:10:00,61.99,62.4,61.97,62.3,31500.0,33.9577,34.1823,33.9467,34.1275,31500.0
2010-07-14 15:20:00,62.3,62.5,62.22,62.42,17100.0,34.1275,34.2371,34.0837,34.1933,17100.0
2010-07-14 15:30:00,62.41,62.43,62.11,62.16,35100.0,34.1878,34.1987,34.0234,34.0508,35100.0
2010-07-14 15:40:00,62.12,62.42,61.96,62.42,45800.0,34.0289,34.1933,33.9413,34.1933,45800.0
2010-07-14 15:50:00,62.42,62.69,62.25,62.59,184300.0,34.1933,34.3412,34.1001,34.2864,184300.0
2010-07-15 09:30:00,63.19,63.19,62.6,62.6,26200.0,34.6151,34.6151,34.2919,34.2919,26200.0
2010-07-15 09:40:00,62.43,62.6,62.38,62.56,20400.0,34.1987,34.2919,34.1713,34.2699,20400.0
2010-07-15 09:50:00,62.6,62.6,62.38,62.48,12600.0,34.2919,34.2919,34.1713,34.2261,12600.0
2010-07-15 10:00:00,62.48,62.48,61.82,61.92,41600.0,34.2261,34.2261,33.8646,33.9194,41600.0
2010-07-15 10:10:00,61.92,61.93,61.49,61.7,16600.0,33.9194,33.9248,33.6838,33.7988,16600.0
2010-07-15 10:20:00,61.66,61.85,61.55,61.85,10300.0,33.7769,33.881,33.7167,33.881,10300.0
2010-07-15 10:30:00,61.81,61.9,61.63,61.75,11700.0,33.8591,33.9084,33.7605,33.8262,11700.0
2010-07-15 10:40:00,61.72,61.8,61.62,61.8,8600.0,33.8098,33.8536,33.755,33.8536,8600.0
2010-07-15 10:50:00,61.81,61.81,61.68,61.71,21200.0,33.8591,33.8591,33.7879,33.8043,21200.0
2010-07-15 11:00:00,61.72,61.77,61.52,61.64,13000.0,33.8098,33.8372,33.7002,33.766,13000.0
2010-07-15 11:10:00,61.63,61.88,61.59,61.78,17900.0,33.7605,33.8974,33.7386,33.8427,17900.0
2010-07-15 11:20:00,61.8,61.95,61.79,61.94,20400.0,33.8536,33.9358,33.8481,33.9303,20400.0
2010-07-15 11:30:00,61.91,62.07,61.86,62.07,16500.0,33.9139,34.0015,33.8865,34.0015,16500.0
2010-07-15 11:40:00,62.08,62.08,61.96,62.05,12300.0,34.007,34.007,33.9413,33.9906,12300.0
2010-07-15 11:50:00,62.05,62.1,61.83,61.85,10600.0,33.9906,34.018,33.8701,33.881,10600.0
2010-07-15 12:00:00,61.86,61.94,61.78,61.85,14400.0,33.8865,33.9303,33.8427,33.881,14400.0
2010-07-15 12:10:00,61.83,61.88,61.74,61.82,11900.0,33.8701,33.8974,33.8208,33.8646,11900.0
2010-07-15 12:20:00,61.8,61.82,61.72,61.77,9500.0,33.8536,33.8646,33.8098,33.8372,9500.0
2010-07-15 12:30:00,61.74,61.8,61.67,61.71,17000.0,33.8208,33.8536,33.7824,33.8043,17000.0
2010-07-15 12:40:00,61.69,61.73,61.64,61.68,16100.0,33.7934,33.8153,33.766,33.7879,16100.0
2010-07-15 12:50:00,61.69,61.8,61.68,61.74,10500.0,33.7934,33.8536,33.7879,33.8208,10500.0
2010-07-15 13:00:00,61.74,62.1,61.74,61.95,30000.0,33.8208,34.018,33.8208,33.9358,30000.0
2010-07-15 13:10:00,61.95,62.1,61.86,62.05,50000.0,33.9358,34.018,33.8865,33.9906,50000.0
2010-07-15 13:20:00,62.09,62.24,62.06,62.1,32700.0,34.0125,34.0947,33.996,34.018,32700.0
2010-07-15 13:30:00,62.11,62.2,62.02,62.2,11800.0,34.0234,34.0727,33.9741,34.0727,11800.0
2010-07-15 13:40:00,62.22,62.31,62.12,62.3,24600.0,34.0837,34.133,34.0289,34.1275,24600.0
2010-07-15 13:50:00,62.24,62.24,62.11,62.19,25800.0,34.0947,34.0947,34.0234,34.0673,25800.0
2010-07-15 14:00:00,62.15,62.35,62.08,62.14,14400.0,34.0453,34.1549,34.007,34.0399,14400.0
2010-07-15 14:10:00,62.13,62.39,62.1,62.39,13800.0,34.0344,34.1768,34.018,34.1768,13800.0
2010-07-15 14:20:00,62.38,62.42,62.17,62.4,17200.0,34.1713,34.1933,34.0563,34.1823,17200.0
2010-07-15 14:30:00,62.46,62.54,62.4,62.41,15800.0,34.2152,34.259,34.1823,34.1878,15800.0
2010-07-15 14:40:00,62.47,62.52,62.38,62.5,13400.0,34.2206,34.248,34.1713,34.2371,13400.0
2010-07-15 14:50:00,62.51,62.54,62.26,62.28,24400.0,34.2426,34.259,34.1056,34.1166,24400.0
2010-07-15 15:00:00,62.31,62.42,62.12,62.17,26300.0,34.133,34.1933,34.0289,34.0563,26300.0
2010-07-15 15:10:00,62.12,62.21,61.99,62.12,30600.0,34.0289,34.0782,33.9577,34.0289,30600.0
2010-07-15 15:20:00,62.11,62.31,62.01,62.28,31900.0,34.0234,34.133,33.9687,34.1166,31900.0
2010-07-15 15:30:00,62.31,62.5,62.2,62.38,43400.0,34.133,34.2371,34.0727,34.1713,43400.0
2010-07-15 15:40:00,62.43,62.8,62.36,62.6,42400.0,34.1987,34.4014,34.1604,34.2919,42400.0
2010-07-15 15:50:00,62.6,62.79,62.55,62.63,43200.0,34.2919,34.3959,34.2645,34.3083,43200.0
2010-07-16 09:30:00,62.26,62.26,61.95,62.02,8000.0,34.1056,34.1056,33.9358,33.9741,8000.0
2010-07-16 09:40:00,62.08,62.1,61.68,61.83,11800.0,34.007,34.018,33.7879,33.8701,11800.0
2010-07-16 09:50:00,61.83,61.99,61.53,61.57,23700.0,33.8701,33.9577,33.7057,33.7276,23700.0
2010-07-16 10:00:00,61.54,61.54,61.25,61.32,11800.0,33.7112,33.7112,33.5523,33.5907,11800.0
2010-07-16 10:10:00,61.35,61.53,61.29,61.5,15400.0,33.6071,33.7057,33.5742,33.6893,15400.0
2010-07-16 10:20:00,61.46,61.51,61.41,61.44,6600.0,33.6674,33.6948,33.64,33.6564,6600.0
2010-07-16 10:30:00,61.41,61.48,61.28,61.37,9700.0,33.64,33.6783,33.5688,33.6181,9700.0
2010-07-16 10:40:00,61.36,61.55,61.27,61.38,14100.0,33.6126,33.7167,33.5633,33.6235,14100.0
2010-07-16 10:50:00,61.35,61.46,61.31,61.4,13400.0,33.6071,33.6674,33.5852,33.6345,13400.0
2010-07-16 11:00:00,61.41,61.41,61.22,61.28,21400.0,33.64,33.64,33.5359,33.5688,21400.0
2010-07-16 11:10:00,61.28,61.5,61.26,61.4,20400.0,33.5688,33.6893,33.5578,33.6345,20400.0
2010-07-16 11:20:00,61.4,61.43,61.27,61.42,22500.0,33.6345,33.6509,33.5633,33.6455,22500.0
2010-07-16 11:30:00,61.42,61.48,61.28,61.44,16200.0,33.6455,33.6783,33.5688,33.6564,16200.0
2010-07-16 11:40:00,61.41,61.47,61.27,61.36,15600.0,33.64,33.6729,33.5633,33.6126,15600.0
2010-07-16 11:50:00,61.41,61.48,61.27,61.34,25800.0,33.64,33.6783,33.5633,33.6016,25800.0
2010-07-16 12:00:00,61.32,61.48,61.3,61.47,17200.0,33.5907,33.6783,33.5797,33.6729,17200.0
2010-07-16 12:10:00,61.47,61.56,61.3,61.44,17800.0,33.6729,33.7222,33.5797,33.6564,17800.0
2010-07-16 12:20:00,61.41,61.51,61.38,61.38,7100.0,33.64,33.6948,33.6235,33.6235,7100.0
2010-07-16 12:30:00,61.42,61.44,61.34,61.38,6300.0,33.6455,33.6564,33.6016,33.6235,6300.0
2010-07-16 12:40:00,61.36,61.46,61.34,61.38,7000.0,33.6126,33.6674,33.6016,33.6235,7000.0
2010-07-16 12:50:00,61.4,61.43,61.33,61.36,4700.0,33.6345,33.6509,33.5962,33.6126,4700.0
2010-07-16 13:00:00,61.35,61.42,61.27,61.4,17300.0,33.6071,33.6455,33.5633,33.6345,17300.0
2010-07-16 13:10:00,61.35,61.43,61.32,61.39,10000.0,33.6071,33.6509,33.5907,33.629,10000.0
2010-07-16 13:20:00,61.39,61.39,61.19,61.25,7300.0,33.629,33.629,33.5195,33.5523,7300.0
2010-07-16 13:30:00,61.24,61.43,61.23,61.31,10900.0,33.5469,33.6509,33.5414,33.5852,10900.0
2010-07-16 13:40:00,61.35,61.35,61.15,61.23,12400.0,33.6071,33.6071,33.4976,33.5414,12400.0
2010-07-16 13:50:00,61.2,61.29,61.08,61.22,18000.0,33.5249,33.5742,33.4592,33.5359,18000.0
2010-07-16 14:00:00,61.17,61.22,61.12,61.17,6900.0,33.5085,33.5359,33.4811,33.5085,6900.0
2010-07-16 14:10:00,61.18,61.21,61.02,61.02,13600.0,33.514,33.5304,33.4263,33.4263,13600.0
2010-07-16 14:20:00,61.03,61.1,60.94,60.95,20700.0,33.4318,33.4702,33.3825,33.388,20700.0
2010-07-16 14:30:00,60.94,60.99,60.81,60.89,10700.0,33.3825,33.4099,33.3113,33.3551,10700.0
2010-07-16 14:40:00,60.9,60.92,60.73,60.79,8300.0,33.3606,33.3716,33.2675,33.3004,8300.0
2010-07-16 14:50:00,60.77,60.77,60.63,60.67,14200.0,33.2894,33.2894,33.2127,33.2346,14200.0
2010-07-16 15:00:00,60.7,60.88,60.66,60.74,16000.0,33.251,33.3497,33.2291,33.273,16000.0
2010-07-16 15:10:00,60.71,60.78,60.56,60.63,21800.0,33.2565,33.2949,33.1744,33.2127,21800.0
2010-07-16 15:20:00,60.62,60.65,60.36,60.37,47100.0,33.2072,33.2237,33.0648,33.0703,47100.0
2010-07-16 15:30:00,60.37,60.86,60.37,60.71,35700.0,33.0703,33.3387,33.0703,33.2565,35700.0
2010-07-16 15:40:00,60.72,60.82,60.5,60.56,52600.0,33.262,33.3168,33.1415,33.1744,52600.0
2010-07-16 15:50:00,60.58,60.97,60.5,60.76,103500.0,33.1853,33.399,33.1415,33.2839,103500.0
2010-07-19 09:30:00,60.88,60.96,60.61,60.75,10200.0,33.3497,33.3935,33.2017,33.2784,10200.0
2010-07-19 09:40:00,60.67,60.92,60.64,60.73,9000.0,33.2346,33.3716,33.2182,33.2675,9000.0
2010-07-19 09:50:00,60.76,60.95,60.71,60.86,4600.0,33.2839,33.388,33.2565,33.3387,4600.0
2010-07-19 10:00:00,60.85,60.85,60.44,60.5,14500.0,33.3332,33.3332,33.1086,33.1415,14500.0
2010-07-19 10:10:00,60.56,60.7,60.24,60.27,17600.0,33.1744,33.251,32.9991,33.0155,17600.0
2010-07-19 10:20:00,60.25,60.3,59.83,59.86,23900.0,33.0045,33.0319,32.7745,32.7909,23900.0
2010-07-19 10:30:00,59.86,60.26,59.84,60.03,21700.0,32.7909,33.01,32.7799,32.884,21700.0
2010-07-19 10:40:00,60.06,60.33,60.03,60.11,24800.0,32.9005,33.0484,32.884,32.9279,24800.0
2010-07-19 10:50:00,60.04,60.32,59.96,60.25,9400.0,32.8895,33.0429,32.8457,33.0045,9400.0
2010-07-19 11:00:00,60.22,60.6,60.19,60.4,9900.0,32.9881,33.1963,32.9717,33.0867,9900.0
2010-07-19 11:10:00,60.37,60.72,60.31,60.68,22400.0,33.0703,33.262,33.0374,33.2401,22400.0
2010-07-19 11:20:00,60.64,60.86,60.57,60.66,7600.0,33.2182,33.3387,33.1798,33.2291,7600.0
2010-07-19 11:30:00,60.69,60.76,60.49,60.57,9800.0,33.2456,33.2839,33.136,33.1798,9800.0
2010-07-19 11:40:00,60.55,60.73,60.54,60.65,13500.0,33.1689,33.2675,33.1634,33.2237,13500.0
2010-07-19 11:50:00,60.67,60.85,60.66,60.8,12700.0,33.2346,33.3332,33.2291,33.3058,12700.0
2010-07-19 12:00:00,60.81,60.82,60.62,60.82,9900.0,33.3113,33.3168,33.2072,33.3168,9900.0
2010-07-19 12:10:00,60.8,60.81,60.64,60.81,11900.0,33.3058,33.3113,33.2182,33.3113,11900.0
2010-07-19 12:20:00,60.87,60.93,60.73,60.88,7200.0,33.3442,33.377,33.2675,33.3497,7200.0
2010-07-19 12:30:00,60.87,60.95,60.77,60.95,4700.0,33.3442,33.388,33.2894,33.388,4700.0
2010-07-19 12:40:00,60.95,61.16,60.89,61.16,43500.0,33.388,33.503,33.3551,33.503,43500.0
2010-07-19 12:50:00,61.18,61.32,60.94,61.11,42700.0,33.514,33.5907,33.3825,33.4756,42700.0
2010-07-19 13:00:00,61.11,61.13,60.9,60.93,27500.0,33.4756,33.4866,33.3606,33.377,27500.0
2010-07-19 13:10:00,60.95,60.97,60.81,60.81,12800.0,33.388,33.399,33.3113,33.3113,12800.0
2010-07-19 13:20:00,60.8,60.98,60.8,60.86,13200.0,33.3058,33.4044,33.3058,33.3387,13200.0
2010-07-19 13:30:00,60.89,61.01,60.8,60.8,14000.0,33.3551,33.4209,33.3058,33.3058,14000.0
2010-07-19 13:40:00,60.81,60.82,60.62,60.71,6100.0,33.3113,33.3168,33.2072,33.2565,6100.0
2010-07-19 13:50:00,60.71,60.81,60.69,60.76,6000.0,33.2565,33.3113,33.2456,33.2839,6000.0
2010-07-19 14:00:00,60.79,61.0,60.79,60.94,10800.0,33.3004,33.4154,33.3004,33.3825,10800.0
2010-07-19 14:10:00,60.97,61.04,60.93,61.04,17300.0,33.399,33.4373,33.377,33.4373,17300.0
2010-07-19 14:20:00,61.11,61.12,60.96,61.04,7300.0,33.4756,33.4811,33.3935,33.4373,7300.0
2010-07-19 14:30:00,61.0,61.07,60.96,60.99,19400.0,33.4154,33.4537,33.3935,33.4099,19400.0
2010-07-19 14:40:00,61.0,61.11,60.99,61.06,30600.0,33.4154,33.4756,33.4099,33.4483,30600.0
2010-07-19 14:50:00,61.04,61.08,60.95,61.01,33500.0,33.4373,33.4592,33.388,33.4209,33500.0
2010-07-19 15:00:00,61.0,61.12,60.95,61.07,32700.0,33.4154,33.4811,33.388,33.4537,32700.0
2010-07-19 15:10:00,61.07,61.23,61.03,61.11,25700.0,33.4537,33.5414,33.4318,33.4756,25700.0
2010-07-19 15:20:00,61.11,61.12,60.82,60.97,22700.0,33.4756,33.4811,33.3168,33.399,22700.0
2010-07-19 15:30:00,60.99,61.03,60.72,60.81,29300.0,33.4099,33.4318,33.262,33.3113,29300.0
2010-07-19 15:40:00,60.81,61.0,60.72,60.85,60000.0,33.3113,33.4154,33.262,33.3332,60000.0
2010-07-19 15:50:00,60.86,60.97,60.71,60.94,84800.0,33.3387,33.399,33.2565,33.3825,84800.0
2010-07-20 09:30:00,59.99,60.28,59.77,60.02,24100.0,32.8621,33.021,32.7416,32.8786,24100.0
2010-07-20 09:40:00,60.04,60.37,59.99,60.27,9100.0,32.8895,33.0703,32.8621,33.0155,9100.0
2010-07-20 09:50:00,60.23,60.39,60.21,60.33,23900.0,32.9936,33.0812,32.9826,33.0484,23900.0
2010-07-20 10:00:00,60.3,60.39,60.16,60.26,15800.0,33.0319,33.0812,32.9552,33.01,15800.0
2010-07-20 10:10:00,60.27,60.32,59.98,60.3,13600.0,33.0155,33.0429,32.8566,33.0319,13600.0
2010-07-20 10:20:00,60.27,60.42,60.22,60.32,30700.0,33.0155,33.0977,32.9881,33.0429,30700.0
2010-07-20 10:30:00,60.29,60.4,60.25,60.25,14000.0,33.0265,33.0867,33.0045,33.0045,14000.0
2010-07-20 10:40:00,60.25,60.41,60.22,60.36,10400.0,33.0045,33.0922,32.9881,33.0648,10400.0
2010-07-20 10:50:00,60.35,60.56,60.33,60.56,13400.0,33.0593,33.1744,33.0484,33.1744,13400.0
2010-07-20 11:00:00,60.6,60.78,60.6,60.75,11900.0,33.1963,33.2949,33.1963,33.2784,11900.0
2010-07-20 11:10:00,60.77,60.97,60.74,60.89,26200.0,33.2894,33.399,33.273,33.3551,26200.0
2010-07-20 11:20:00,60.93,61.08,60.92,61.05,19000.0,33.377,33.4592,33.3716,33.4428,19000.0
2010-07-20 11:30:00,61.08,61.2,61.04,61.07,13800.0,33.4592,33.5249,33.4373,33.4537,13800.0
2010-07-20 11:40:00,61.08,61.22,60.92,61.18,18300.0,33.4592,33.5359,33.3716,33.514,18300.0
2010-07-20 11:50:00,61.22,61.28,61.01,61.1,8800.0,33.5359,33.5688,33.4209,33.4702,8800.0
2010-07-20 12:00:00,61.1,61.18,61.0,61.04,17000.0,33.4702,33.514,33.4154,33.4373,17000.0
2010-07-20 12:10:00,61.01,61.13,60.88,60.94,23700.0,33.4209,33.4866,33.3497,33.3825,23700.0
2010-07-20 12:20:00,60.97,61.03,60.93,60.97,10300.0,33.399,33.4318,33.377,33.399,10300.0
2010-07-20 12:30:00,61.02,61.08,60.93,60.94,14400.0,33.4263,33.4592,33.377,33.3825,14400.0
2010-07-20 12:40:00,60.89,61.17,60.89,61.13,8700.0,33.3551,33.5085,33.3551,33.4866,8700.0
2010-07-20 12:50:00,61.06,61.11,60.99,61.11,2200.0,33.4483,33.4756,33.4099,33.4756,2200.0
2010-07-20 13:00:00,61.2,61.42,61.2,61.34,18100.0,33.5249,33.6455,33.5249,33.6016,18100.0
2010-07-20 13:10:00,61.33,61.38,61.22,61.34,9400.0,33.5962,33.6235,33.5359,33.6016,9400.0
2010-07-20 13:20:00,61.34,61.34,61.12,61.12,4800.0,33.6016,33.6016,33.4811,33.4811,4800.0
2010-07-20 13:30:00,61.14,61.45,61.1,61.45,19700.0,33.4921,33.6619,33.4702,33.6619,19700.0
2010-07-20 13:40:00,61.44,61.48,61.36,61.36,20200.0,33.6564,33.6783,33.6126,33.6126,20200.0
2010-07-20 13:50:00,61.38,61.55,61.35,61.43,16400.0,33.6235,33.7167,33.6071,33.6509,16400.0
2010-07-20 14:00:00,61.43,61.45,61.13,61.15,31900.0,33.6509,33.6619,33.4866,33.4976,31900.0
2010-07-20 14:10:00,61.15,61.18,61.01,61.16,25000.0,33.4976,33.514,33.4209,33.503,25000.0
2010-07-20 14:20:00,61.16,61.21,61.0,61.17,49600.0,33.503,33.5304,33.4154,33.5085,49600.0
2010-07-20 14:30:00,61.15,61.24,61.08,61.13,24600.0,33.4976,33.5469,33.4592,33.4866,24600.0
2010-07-20 14:40:00,61.13,61.32,61.06,61.27,29000.0,33.4866,33.5907,33.4483,33.5633,29000.0
2010-07-20 14:50:00,61.29,61.43,61.16,61.19,22400.0,33.5742,33.6509,33.503,33.5195,22400.0
2010-07-20 15:00:00,61.24,61.37,61.17,61.32,45300.0,33.5469,33.6181,33.5085,33.5907,45300.0
2010-07-20 15:10:00,61.28,61.42,61.27,61.29,44900.0,33.5688,33.6455,33.5633,33.5742,44900.0
2010-07-20 15:20:00,61.29,61.6,61.28,61.57,31400.0,33.5742,33.7441,33.5688,33.7276,31400.0
2010-07-20 15:30:00,61.57,61.65,61.34,61.34,52400.0,33.7276,33.7715,33.6016,33.6016,52400.0
2010-07-20 15:40:00,61.33,61.67,61.26,61.67,37400.0,33.5962,33.7824,33.5578,33.7824,37400.0
2010-07-20 15:50:00,61.69,61.72,61.46,61.65,64300.0,33.7934,33.8098,33.6674,33.7715,64300.0
2010-07-21 09:30:00,62.24,62.28,61.77,61.77,15800.0,34.0947,34.1166,33.8372,33.8372,15800.0
2010-07-21 09:40:00,61.69,61.98,61.55,61.62,10100.0,33.7934,33.9522,33.7167,33.755,10100.0
2010-07-21 09:50:00,61.58,61.77,61.22,61.22,9500.0,33.7331,33.8372,33.5359,33.5359,9500.0
2010-07-21 10:00:00,61.27,61.4,61.06,61.2,15600.0,33.5633,33.6345,33.4483,33.5249,15600.0
2010-07-21 10:10:00,61.2,61.44,61.16,61.31,116200.0,33.5249,33.6564,33.503,33.5852,116200.0
2010-07-21 10:20:00,61.32,61.54,61.29,61.48,14100.0,33.5907,33.7112,33.5742,33.6783,14100.0
2010-07-21 10:30:00,61.5,61.53,61.3,61.35,13700.0,33.6893,33.7057,33.5797,33.6071,13700.0
2010-07-21 10:40:00,61.34,61.45,61.29,61.42,8900.0,33.6016,33.6619,33.5742,33.6455,8900.0
2010-07-21 10:50:00,61.42,61.42,61.13,61.13,10800.0,33.6455,33.6455,33.4866,33.4866,10800.0
2010-07-21 11:00:00,61.14,61.17,60.84,60.95,16800.0,33.4921,33.5085,33.3277,33.388,16800.0
2010-07-21 11:10:00,60.93,61.02,60.83,60.85,9200.0,33.377,33.4263,33.3223,33.3332,9200.0
2010-07-21 11:20:00,60.84,60.94,60.81,60.87,7700.0,33.3277,33.3825,33.3113,33.3442,7700.0
2010-07-21 11:30:00,60.87,61.05,60.81,60.97,8600.0,33.3442,33.4428,33.3113,33.399,8600.0
2010-07-21 11:40:00,60.97,61.01,60.8,60.89,13100.0,33.399,33.4209,33.3058,33.3551,13100.0
2010-07-21 11:50:00,60.91,60.98,60.81,60.89,19000.0,33.3661,33.4044,33.3113,33.3551,19000.0
2010-07-21 12:00:00,60.89,60.94,60.79,60.91,12800.0,33.3551,33.3825,33.3004,33.3661,12800.0
2010-07-21 12:10:00,60.88,61.16,60.87,60.93,18100.0,33.3497,33.503,33.3442,33.377,18100.0
2010-07-21 12:20:00,60.97,61.2,60.93,61.06,20800.0,33.399,33.5249,33.377,33.4483,20800.0
2010-07-21 12:30:00,61.07,61.35,61.05,61.31,13600.0,33.4537,33.6071,33.4428,33.5852,13600.0
2010-07-21 12:40:00,61.31,61.35,61.18,61.25,37500.0,33.5852,33.6071,33.514,33.5523,37500.0
2010-07-21 12:50:00,61.22,61.24,61.13,61.17,10800.0,33.5359,33.5469,33.4866,33.5085,10800.0
2010-07-21 13:00:00,61.15,61.35,61.14,61.33,12200.0,33.4976,33.6071,33.4921,33.5962,12200.0
2010-07-21 13:10:00,61.32,61.35,61.24,61.24,13300.0,33.5907,33.6071,33.5469,33.5469,13300.0
2010-07-21 13:20:00,61.19,61.25,61.16,61.24,7700.0,33.5195,33.5523,33.503,33.5469,7700.0
2010-07-21 13:30:00,61.25,61.42,61.24,61.28,23700.0,33.5523,33.6455,33.5469,33.5688,23700.0
2010-07-21 13:40:00,61.27,61.31,61.16,61.31,9500.0,33.5633,33.5852,33.503,33.5852,9500.0
2010-07-21 13:50:00,61.3,61.49,61.28,61.28,20300.0,33.5797,33.6838,33.5688,33.5688,20300.0
2010-07-21 14:00:00,61.24,61.3,60.92,60.95,26400.0,33.5469,33.5797,33.3716,33.388,26400.0
2010-07-21 14:10:00,60.9,60.9,60.5,60.71,30100.0,33.3606,33.3606,33.1415,33.2565,30100.0
2010-07-21 14:20:00,60.75,60.85,60.63,60.76,156500.0,33.2784,33.3332,33.2127,33.2839,156500.0
2010-07-21 14:30:00,60.74,60.76,60.48,60.58,29000.0,33.273,33.2839,33.1305,33.1853,29000.0
2010-07-21 14:40:00,60.58,60.75,60.5,60.67,26300.0,33.1853,33.2784,33.1415,33.2346,26300.0
2010-07-21 14:50:00,60.68,60.68,60.26,60.32,16800.0,33.2401,33.2401,33.01,33.0429,16800.0
2010-07-21 15:00:00,60.34,60.37,60.15,60.37,32600.0,33.0538,33.0703,32.9498,33.0703,32600.0
2010-07-21 15:10:00,60.36,60.67,60.29,60.4,22400.0,33.0648,33.2346,33.0265,33.0867,22400.0
2010-07-21 15:20:00,60.39,60.65,60.31,60.49,36000.0,33.0812,33.2237,33.0374,33.136,36000.0
2010-07-21 15:30:00,60.44,60.7,60.42,60.52,46300.0,33.1086,33.251,33.0977,33.1524,46300.0
2010-07-21 15:40:00,60.52,60.53,60.32,60.47,64100.0,33.1524,33.1579,33.0429,33.1251,64100.0
2010-07-21 15:50:00,60.47,60.55,60.33,60.39,110400.0,33.1251,33.1689,33.0484,33.0812,110400.0
2010-07-22 09:30:00,61.27,61.34,61.08,61.11,9800.0,33.5633,33.6016,33.4592,33.4756,9800.0
2010-07-22 09:40:00,61.1,61.23,61.02,61.21,18500.0,33.4702,33.5414,33.4263,33.5304,18500.0
2010-07-22 09:50:00,61.23,61.24,61.05,61.24,23100.0,33.5414,33.5469,33.4428,33.5469,23100.0
2010-07-22 10:00:00,61.24,61.46,61.14,61.2,36700.0,33.5469,33.6674,33.4921,33.5249,36700.0
2010-07-22 10:10:00,61.28,61.51,61.28,61.39,8800.0,33.5688,33.6948,33.5688,33.629,8800.0
2010-07-22 10:20:00,61.41,61.49,61.25,61.41,25400.0,33.64,33.6838,33.5523,33.64,25400.0
2010-07-22 10:30:00,61.42,61.69,61.38,61.57,20400.0,33.6455,33.7934,33.6235,33.7276,20400.0
2010-07-22 10:40:00,61.62,61.81,61.57,61.81,9900.0,33.755,33.8591,33.7276,33.8591,9900.0
2010-07-22 10:50:00,61.81,61.84,61.59,61.8,17000.0,33.8591,33.8755,33.7386,33.8536,17000.0
2010-07-22 11:00:00,61.75,62.01,61.75,61.92,21200.0,33.8262,33.9687,33.8262,33.9194,21200.0
2010-07-22 11:10:00,61.98,62.03,61.87,61.91,13100.0,33.9522,33.9796,33.892,33.9139,13100.0
2010-07-22 11:20:00,61.87,61.92,61.78,61.85,18400.0,33.892,33.9194,33.8427,33.881,18400.0
2010-07-22 11:30:00,61.85,61.92,61.71,61.72,16500.0,33.881,33.9194,33.8043,33.8098,16500.0
2010-07-22 11:40:00,61.72,61.8,61.71,61.72,13800.0,33.8098,33.8536,33.8043,33.8098,13800.0
2010-07-22 11:50:00,61.74,61.8,61.57,61.74,21700.0,33.8208,33.8536,33.7276,33.8208,21700.0
2010-07-22 12:00:00,61.72,61.74,61.61,61.7,20000.0,33.8098,33.8208,33.7495,33.7988,20000.0
2010-07-22 12:10:00,61.72,61.72,61.41,61.42,67000.0,33.8098,33.8098,33.64,33.6455,67000.0
2010-07-22 12:20:00,61.44,61.55,61.31,61.52,14300.0,33.6564,33.7167,33.5852,33.7002,14300.0
2010-07-22 12:30:00,61.52,61.56,61.44,61.54,16400.0,33.7002,33.7222,33.6564,33.7112,16400.0
2010-07-22 12:40:00,61.55,61.71,61.53,61.65,25600.0,33.7167,33.8043,33.7057,33.7715,25600.0
2010-07-22 12:50:00,61.66,61.75,61.6,61.73,14900.0,33.7769,33.8262,33.7441,33.8153,14900.0
2010-07-22 13:00:00,61.7,61.77,61.65,61.77,11200.0,33.7988,33.8372,33.7715,33.8372,11200.0
2010-07-22 13:10:00,61.77,61.85,61.65,61.81,20200.0,33.8372,33.881,33.7715,33.8591,20200.0
2010-07-22 13:20:00,61.86,61.91,61.62,61.64,27600.0,33.8865,33.9139,33.755,33.766,27600.0
2010-07-22 13:30:00,61.63,61.85,61.63,61.73,13200.0,33.7605,33.881,33.7605,33.8153,13200.0
2010-07-22 13:40:00,61.73,61.74,61.59,61.69,35600.0,33.8153,33.8208,33.7386,33.7934,35600.0
2010-07-22 13:50:00,61.73,61.96,61.7,61.9,11800.0,33.8153,33.9413,33.7988,33.9084,11800.0
2010-07-22 14:00:00,61.95,62.18,61.94,62.18,13100.0,33.9358,34.0618,33.9303,34.0618,13100.0
2010-07-22 14:10:00,62.16,62.31,62.12,62.23,25900.0,34.0508,34.133,34.0289,34.0892,25900.0
2010-07-22 14:20:00,62.24,62.43,62.19,62.35,22900.0,34.0947,34.1987,34.0673,34.1549,22900.0
2010-07-22 14:30:00,62.37,62.53,62.33,62.44,29400.0,34.1659,34.2535,34.144,34.2042,29400.0
2010-07-22 14:40:00,62.42,62.46,62.31,62.42,31000.0,34.1933,34.2152,34.133,34.1933,31000.0
2010-07-22 14:50:00,62.4,62.56,62.36,62.52,27600.0,34.1823,34.2699,34.1604,34.248,27600.0
2010-07-22 15:00:00,62.52,62.62,62.44,62.54,41500.0,34.248,34.3028,34.2042,34.259,41500.0
2010-07-22 15:10:00,62.54,62.75,62.5,62.72,36100.0,34.259,34.374,34.2371,34.3576,36100.0
2010-07-22 15:20:00,62.71,62.83,62.65,62.72,52000.0,34.3521,34.4178,34.3192,34.3576,52000.0
2010-07-22 15:30:00,62.71,62.74,62.01,62.3,58400.0,34.3521,34.3685,33.9687,34.1275,58400.0
2010-07-22 15:40:00,62.32,62.5,62.11,62.4,115600.0,34.1385,34.2371,34.0234,34.1823,115600.0
2010-07-22 15:50:00,62.42,62.62,62.29,62.55,131900.0,34.1933,34.3028,34.122,34.2645,131900.0
2010-07-23 09:30:00,62.21,62.21,58.42,58.75,246200.0,34.0782,34.0782,32.0021,32.1829,246200.0
2010-07-23 09:40:00,58.77,59.08,58.25,58.8,268700.0,32.1938,32.3636,31.909,32.2102,268700.0
2010-07-23 09:50:00,58.76,58.91,58.63,58.65,137200.0,32.1883,32.2705,32.1171,32.1281,137200.0
2010-07-23 10:00:00,58.64,58.94,58.26,58.89,87100.0,32.1226,32.2869,31.9144,32.2595,87100.0
2010-07-23 10:10:00,58.94,59.08,58.77,58.94,90400.0,32.2869,32.3636,32.1938,32.2869,90400.0
2010-07-23 10:20:00,58.93,59.29,58.86,59.24,69900.0,32.2815,32.4787,32.2431,32.4513,69900.0
2010-07-23 10:30:00,59.26,59.46,59.21,59.33,72000.0,32.4622,32.5718,32.4348,32.5006,72000.0
2010-07-23 10:40:00,59.34,59.55,59.31,59.5,176400.0,32.5061,32.6211,32.4896,32.5937,176400.0
2010-07-23 10:50:00,59.5,59.7,59.44,59.48,92000.0,32.5937,32.7033,32.5608,32.5827,92000.0
2010-07-23 11:00:00,59.5,59.66,59.41,59.65,74100.0,32.5937,32.6813,32.5444,32.6759,74100.0
2010-07-23 11:10:00,59.66,59.75,59.48,59.64,40100.0,32.6813,32.7306,32.5827,32.6704,40100.0
2010-07-23 11:20:00,59.59,59.59,59.33,59.45,33800.0,32.643,32.643,32.5006,32.5663,33800.0
2010-07-23 11:30:00,59.45,59.61,59.45,59.6,25600.0,32.5663,32.654,32.5663,32.6485,25600.0
2010-07-23 11:40:00,59.58,59.75,59.44,59.75,42500.0,32.6375,32.7306,32.5608,32.7306,42500.0
2010-07-23 11:50:00,59.75,60.1,59.73,59.91,75700.0,32.7306,32.9224,32.7197,32.8183,75700.0
2010-07-23 12:00:00,59.91,60.23,59.87,60.07,89600.0,32.8183,32.9936,32.7964,32.9059,89600.0
2010-07-23 12:10:00,60.08,60.23,59.92,60.11,53400.0,32.9114,32.9936,32.8238,32.9279,53400.0
2010-07-23 12:20:00,60.13,60.35,60.03,60.32,34700.0,32.9388,33.0593,32.884,33.0429,34700.0
2010-07-23 12:30:00,60.25,60.29,60.04,60.2,17200.0,33.0045,33.0265,32.8895,32.9772,17200.0
2010-07-23 12:40:00,60.18,60.32,60.14,60.24,26500.0,32.9662,33.0429,32.9443,32.9991,26500.0
2010-07-23 12:50:00,60.24,60.34,60.21,60.31,28000.0,32.9991,33.0538,32.9826,33.0374,28000.0
2010-07-23 13:00:00,60.31,60.39,60.11,60.35,17200.0,33.0374,33.0812,32.9279,33.0593,17200.0
2010-07-23 13:10:00,60.33,60.62,60.29,60.56,16600.0,33.0484,33.2072,33.0265,33.1744,16600.0
2010-07-23 13:20:00,60.58,60.96,60.58,60.9,34300.0,33.1853,33.3935,33.1853,33.3606,34300.0
2010-07-23 13:30:00,60.93,61.07,60.77,60.81,23900.0,33.377,33.4537,33.2894,33.3113,23900.0
2010-07-23 13:40:00,60.86,60.86,60.48,60.56,25000.0,33.3387,33.3387,33.1305,33.1744,25000.0
2010-07-23 13:50:00,60.6,60.67,60.43,60.54,30300.0,33.1963,33.2346,33.1031,33.1634,30300.0
2010-07-23 14:00:00,60.54,60.84,60.49,60.79,23900.0,33.1634,33.3277,33.136,33.3004,23900.0
2010-07-23 14:10:00,60.79,60.91,60.77,60.86,20200.0,33.3004,33.3661,33.2894,33.3387,20200.0
2010-07-23 14:20:00,60.86,60.93,60.6,60.85,38700.0,33.3387,33.377,33.1963,33.3332,38700.0
2010-07-23 14:30:00,60.83,60.91,60.68,60.77,17800.0,33.3223,33.3661,33.2401,33.2894,17800.0
2010-07-23 14:40:00,60.76,60.77,60.6,60.62,16400.0,33.2839,33.2894,33.1963,33.2072,16400.0
2010-07-23 14:50:00,60.61,60.69,60.45,60.51,18900.0,33.2017,33.2456,33.1141,33.147,18900.0
2010-07-23 15:00:00,60.54,60.67,60.46,60.67,18200.0,33.1634,33.2346,33.1196,33.2346,18200.0
2010-07-23 15:10:00,60.67,60.71,60.5,60.61,594900.0,33.2346,33.2565,33.1415,33.2017,594900.0
2010-07-23 15:20:00,60.64,60.69,60.41,60.57,25800.0,33.2182,33.2456,33.0922,33.1798,25800.0
2010-07-23 15:30:00,60.55,60.72,60.34,60.49,44500.0,33.1689,33.262,33.0538,33.136,44500.0
2010-07-23 15:40:00,60.47,60.59,60.22,60.54,81900.0,33.1251,33.1908,32.9881,33.1634,81900.0
2010-07-23 15:50:00,60.55,60.86,60.39,60.76,103300.0,33.1689,33.3387,33.0812,33.2839,103300.0
2010-07-26 09:30:00,61.15,61.15,60.57,60.62,21300.0,33.4976,33.4976,33.1798,33.2072,21300.0
2010-07-26 09:40:00,60.62,60.62,60.18,60.2,14800.0,33.2072,33.2072,32.9662,32.9772,14800.0
2010-07-26 09:50:00,60.19,60.41,60.18,60.19,14800.0,32.9717,33.0922,32.9662,32.9717,14800.0
2010-07-26 10:00:00,60.29,60.74,60.28,60.7,19800.0,33.0265,33.273,33.021,33.251,19800.0
2010-07-26 10:10:00,60.64,61.03,60.63,61.02,22200.0,33.2182,33.4318,33.2127,33.4263,22200.0
2010-07-26 10:20:00,61.01,61.03,60.87,60.93,24300.0,33.4209,33.4318,33.3442,33.377,24300.0
2010-07-26 10:30:00,60.91,60.99,60.82,60.97,19500.0,33.3661,33.4099,33.3168,33.399,19500.0
2010-07-26 10:40:00,60.97,60.97,60.81,60.9,48100.0,33.399,33.399,33.3113,33.3606,48100.0
2010-07-26 10:50:00,60.91,61.17,60.87,61.15,17300.0,33.3661,33.5085,33.3442,33.4976,17300.0
2010-07-26 11:00:00,61.15,61.35,61.12,61.35,12800.0,33.4976,33.6071,33.4811,33.6071,12800.0
2010-07-26 11:10:00,61.37,61.56,61.31,61.51,18600.0,33.6181,33.7222,33.5852,33.6948,18600.0
2010-07-26 11:20:00,61.52,61.58,61.4,61.57,12600.0,33.7002,33.7331,33.6345,33.7276,12600.0
2010-07-26 11:30:00,61.56,61.75,61.55,61.72,20100.0,33.7222,33.8262,33.7167,33.8098,20100.0
2010-07-26 11:40:00,61.71,61.89,61.71,61.87,27700.0,33.8043,33.9029,33.8043,33.892,27700.0
2010-07-26 11:50:00,61.85,61.89,61.7,61.73,8900.0,33.881,33.9029,33.7988,33.8153,8900.0
2010-07-26 12:00:00,61.75,61.86,61.75,61.85,12600.0,33.8262,33.8865,33.8262,33.881,12600.0
2010-07-26 12:10:00,61.84,61.88,61.73,61.78,20300.0,33.8755,33.8974,33.8153,33.8427,20300.0
2010-07-26 12:20:00,61.82,61.94,61.79,61.88,17900.0,33.8646,33.9303,33.8481,33.8974,17900.0
2010-07-26 12:30:00,61.89,61.99,61.86,61.86,25500.0,33.9029,33.9577,33.8865,33.8865,25500.0
2010-07-26 12:40:00,61.86,61.88,61.68,61.74,5800.0,33.8865,33.8974,33.7879,33.8208,5800.0
2010-07-26 12:50:00,61.76,61.82,61.63,61.82,11700.0,33.8317,33.8646,33.7605,33.8646,11700.0
2010-07-26 13:00:00,61.86,61.88,61.75,61.81,11300.0,33.8865,33.8974,33.8262,33.8591,11300.0
2010-07-26 13:10:00,61.81,61.85,61.74,61.78,3500.0,33.8591,33.881,33.8208,33.8427,3500.0
2010-07-26 13:20:00,61.75,61.8,61.71,61.76,6500.0,33.8262,33.8536,33.8043,33.8317,6500.0
2010-07-26 13:30:00,61.74,61.81,61.68,61.7,11600.0,33.8208,33.8591,33.7879,33.7988,11600.0
2010-07-26 13:40:00,61.71,61.84,61.66,61.76,19500.0,33.8043,33.8755,33.7769,33.8317,19500.0
2010-07-26 13:50:00,61.76,61.77,61.64,61.67,12400.0,33.8317,33.8372,33.766,33.7824,12400.0
2010-07-26 14:00:00,61.69,61.76,61.54,61.54,22500.0,33.7934,33.8317,33.7112,33.7112,22500.0
2010-07-26 14:10:00,61.55,61.65,61.55,61.56,10800.0,33.7167,33.7715,33.7167,33.7222,10800.0
2010-07-26 14:20:00,61.57,61.57,61.33,61.44,15600.0,33.7276,33.7276,33.5962,33.6564,15600.0
2010-07-26 14:30:00,61.43,61.46,61.23,61.28,28900.0,33.6509,33.6674,33.5414,33.5688,28900.0
2010-07-26 14:40:00,61.28,61.43,61.26,61.32,24400.0,33.5688,33.6509,33.5578,33.5907,24400.0
2010-07-26 14:50:00,61.32,61.47,61.24,61.43,35600.0,33.5907,33.6729,33.5469,33.6509,35600.0
2010-07-26 15:00:00,61.45,61.7,61.36,61.63,30700.0,33.6619,33.7988,33.6126,33.7605,30700.0
2010-07-26 15:10:00,61.64,61.72,61.52,61.71,29900.0,33.766,33.8098,33.7002,33.8043,29900.0
2010-07-26 15:20:00,61.71,61.81,61.64,61.69,30500.0,33.8043,33.8591,33.766,33.7934,30500.0
2010-07-26 15:30:00,61.69,61.9,61.61,61.86,40500.0,33.7934,33.9084,33.7495,33.8865,40500.0
2010-07-26 15:40:00,61.89,62.11,61.8,62.06,52400.0,33.9029,34.0234,33.8536,33.996,52400.0
2010-07-26 15:50:00,62.08,62.22,61.99,62.14,105900.0,34.007,34.0837,33.9577,34.0399,105900.0
2010-07-27 09:30:00,62.77,63.12,62.58,62.66,60800.0,34.385,34.5767,34.2809,34.3247,60800.0
2010-07-27 09:40:00,62.71,62.72,62.31,62.55,7800.0,34.3521,34.3576,34.133,34.2645,7800.0
2010-07-27 09:50:00,62.54,62.63,62.35,62.44,43200.0,34.259,34.3083,34.1549,34.2042,43200.0
2010-07-27 10:00:00,62.42,62.75,62.13,62.17,33400.0,34.1933,34.374,34.0344,34.0563,33400.0
2010-07-27 10:10:00,62.14,62.23,62.07,62.15,22300.0,34.0399,34.0892,34.0015,34.0453,22300.0
2010-07-27 10:20:00,62.13,62.26,62.07,62.12,30500.0,34.0344,34.1056,34.0015,34.0289,30500.0
2010-07-27 10:30:00,62.16,62.32,62.11,62.11,25300.0,34.0508,34.1385,34.0234,34.0234,25300.0
2010-07-27 10:40:00,62.07,62.19,61.84,61.93,18800.0,34.0015,34.0673,33.8755,33.9248,18800.0
2010-07-27 10:50:00,61.96,62.07,61.9,61.97,26600.0,33.9413,34.0015,33.9084,33.9467,26600.0
2010-07-27 11:00:00,61.97,61.97,61.71,61.91,26500.0,33.9467,33.9467,33.8043,33.9139,26500.0
2010-07-27 11:10:00,61.91,61.91,61.55,61.58,24700.0,33.9139,33.9139,33.7167,33.7331,24700.0
2010-07-27 11:20:00,61.56,61.73,61.45,61.72,22600.0,33.7222,33.8153,33.6619,33.8098,22600.0
2010-07-27 11:30:00,61.72,62.17,61.72,62.11,27600.0,33.8098,34.0563,33.8098,34.0234,27600.0
2010-07-27 11:40:00,62.09,62.16,61.99,62.0,15000.0,34.0125,34.0508,33.9577,33.9632,15000.0
2010-07-27 11:50:00,62.02,62.21,62.02,62.21,13200.0,33.9741,34.0782,33.9741,34.0782,13200.0
2010-07-27 12:00:00,62.22,62.29,62.16,62.28,23000.0,34.0837,34.122,34.0508,34.1166,23000.0
2010-07-27 12:10:00,62.27,62.29,62.14,62.15,22600.0,34.1111,34.122,34.0399,34.0453,22600.0
2010-07-27 12:20:00,62.1,62.19,62.02,62.16,7200.0,34.018,34.0673,33.9741,34.0508,7200.0
2010-07-27 12:30:00,62.16,62.23,62.05,62.11,22800.0,34.0508,34.0892,33.9906,34.0234,22800.0
2010-07-27 12:40:00,62.12,62.13,61.9,61.91,10400.0,34.0289,34.0344,33.9084,33.9139,10400.0
2010-07-27 12:50:00,61.92,62.12,61.91,62.12,8800.0,33.9194,34.0289,33.9139,34.0289,8800.0
2010-07-27 13:00:00,62.09,62.3,61.99,62.28,26200.0,34.0125,34.1275,33.9577,34.1166,26200.0
2010-07-27 13:10:00,62.25,62.32,62.11,62.11,18700.0,34.1001,34.1385,34.0234,34.0234,18700.0
2010-07-27 13:20:00,62.15,62.17,62.08,62.13,16800.0,34.0453,34.0563,34.007,34.0344,16800.0
2010-07-27 13:30:00,62.11,62.17,62.02,62.14,35700.0,34.0234,34.0563,33.9741,34.0399,35700.0
2010-07-27 13:40:00,62.14,62.25,62.0,62.21,33400.0,34.0399,34.1001,33.9632,34.0782,33400.0
2010-07-27 13:50:00,62.21,62.21,61.97,61.97,17700.0,34.0782,34.0782,33.9467,33.9467,17700.0
2010-07-27 14:00:00,61.95,61.99,61.79,61.93,35500.0,33.9358,33.9577,33.8481,33.9248,35500.0
2010-07-27 14:10:00,61.99,62.12,61.8,62.11,8800.0,33.9577,34.0289,33.8536,34.0234,8800.0
2010-07-27 14:20:00,62.03,62.08,61.99,62.06,16900.0,33.9796,34.007,33.9577,33.996,16900.0
2010-07-27 14:30:00,62.08,62.13,62.01,62.1,21700.0,34.007,34.0344,33.9687,34.018,21700.0
2010-07-27 14:40:00,62.12,62.25,62.07,62.22,22200.0,34.0289,34.1001,34.0015,34.0837,22200.0
2010-07-27 14:50:00,62.21,62.25,62.16,62.25,21000.0,34.0782,34.1001,34.0508,34.1001,21000.0
2010-07-27 15:00:00,62.22,62.29,62.16,62.25,31200.0,34.0837,34.122,34.0508,34.1001,31200.0
2010-07-27 15:10:00,62.27,62.28,62.06,62.22,21100.0,34.1111,34.1166,33.996,34.0837,21100.0
2010-07-27 15:20:00,62.25,62.46,62.22,62.29,50400.0,34.1001,34.2152,34.0837,34.122,50400.0
2010-07-27 15:30:00,62.3,62.3,62.11,62.11,37200.0,34.1275,34.1275,34.0234,34.0234,37200.0
2010-07-27 15:40:00,62.12,62.33,62.03,62.15,48600.0,34.0289,34.144,33.9796,34.0453,48600.0
2010-07-27 15:50:00,62.16,62.29,62.02,62.24,97300.0,34.0508,34.122,33.9741,34.0947,97300.0
2010-07-28 09:30:00,62.22,62.49,62.04,62.4,15100.0,34.0837,34.2316,33.9851,34.1823,15100.0
2010-07-28 09:40:00,62.4,62.49,62.16,62.27,23100.0,34.1823,34.2316,34.0508,34.1111,23100.0
2010-07-28 09:50:00,62.25,62.26,62.01,62.13,20200.0,34.1001,34.1056,33.9687,34.0344,20200.0
2010-07-28 10:00:00,62.02,62.08,61.99,62.01,40400.0,33.9741,34.007,33.9577,33.9687,40400.0
2010-07-28 10:10:00,62.01,62.02,61.87,61.98,13900.0,33.9687,33.9741,33.892,33.9522,13900.0
2010-07-28 10:20:00,61.98,62.1,61.82,62.09,11100.0,33.9522,34.018,33.8646,34.0125,11100.0
2010-07-28 10:30:00,62.07,62.07,61.83,61.94,11100.0,34.0015,34.0015,33.8701,33.9303,11100.0
2010-07-28 10:40:00,61.96,62.07,61.95,62.02,19700.0,33.9413,34.0015,33.9358,33.9741,19700.0
2010-07-28 10:50:00,62.04,62.17,61.95,62.1,28300.0,33.9851,34.0563,33.9358,34.018,28300.0
2010-07-28 11:00:00,62.11,62.16,62.05,62.05,22900.0,34.0234,34.0508,33.9906,33.9906,22900.0
2010-07-28 11:10:00,62.06,62.26,62.06,62.17,16300.0,33.996,34.1056,33.996,34.0563,16300.0
2010-07-28 11:20:00,62.15,62.39,62.12,62.22,12800.0,34.0453,34.1768,34.0289,34.0837,12800.0
2010-07-28 11:30:00,62.25,62.47,62.23,62.33,12000.0,34.1001,34.2206,34.0892,34.144,12000.0
2010-07-28 11:40:00,62.34,62.39,62.15,62.26,14900.0,34.1494,34.1768,34.0453,34.1056,14900.0
2010-07-28 11:50:00,62.23,62.33,62.15,62.17,16700.0,34.0892,34.144,34.0453,34.0563,16700.0
2010-07-28 12:00:00,62.17,62.3,62.13,62.29,17400.0,34.0563,34.1275,34.0344,34.122,17400.0
2010-07-28 12:10:00,62.3,62.38,62.24,62.37,19500.0,34.1275,34.1713,34.0947,34.1659,19500.0
2010-07-28 12:20:00,62.37,62.5,62.27,62.42,8000.0,34.1659,34.2371,34.1111,34.1933,8000.0
2010-07-28 12:30:00,62.4,62.47,62.29,62.35,33800.0,34.1823,34.2206,34.122,34.1549,33800.0
2010-07-28 12:40:00,62.34,62.51,62.3,62.42,21400.0,34.1494,34.2426,34.1275,34.1933,21400.0
2010-07-28 12:50:00,62.45,62.51,62.33,62.5,19200.0,34.2097,34.2426,34.144,34.2371,19200.0
2010-07-28 13:00:00,62.47,62.56,62.3,62.38,23500.0,34.2206,34.2699,34.1275,34.1713,23500.0
2010-07-28 13:10:00,62.39,62.45,62.21,62.22,14900.0,34.1768,34.2097,34.0782,34.0837,14900.0
2010-07-28 13:20:00,62.25,62.32,62.16,62.26,15400.0,34.1001,34.1385,34.0508,34.1056,15400.0
2010-07-28 13:30:00,62.27,62.27,62.16,62.2,161700.0,34.1111,34.1111,34.0508,34.0727,161700.0
2010-07-28 13:40:00,62.12,62.23,62.0,62.2,13200.0,34.0289,34.0892,33.9632,34.0727,13200.0
2010-07-28 13:50:00,62.2,62.27,62.13,62.26,22300.0,34.0727,34.1111,34.0344,34.1056,22300.0
2010-07-28 14:00:00,62.31,62.43,62.15,62.39,25000.0,34.133,34.1987,34.0453,34.1768,25000.0
2010-07-28 14:10:00,62.37,62.37,62.05,62.05,25700.0,34.1659,34.1659,33.9906,33.9906,25700.0
2010-07-28 14:20:00,62.02,62.09,61.92,62.03,17900.0,33.9741,34.0125,33.9194,33.9796,17900.0
2010-07-28 14:30:00,62.0,62.23,61.93,62.1,86300.0,33.9632,34.0892,33.9248,34.018,86300.0
2010-07-28 14:40:00,62.08,62.1,61.9,61.96,14500.0,34.007,34.018,33.9084,33.9413,14500.0
2010-07-28 14:50:00,61.96,62.02,61.9,61.96,17400.0,33.9413,33.9741,33.9084,33.9413,17400.0
2010-07-28 15:00:00,61.98,62.02,61.84,61.87,30500.0,33.9522,33.9741,33.8755,33.892,30500.0
2010-07-28 15:10:00,61.85,61.9,61.66,61.7,36100.0,33.881,33.9084,33.7769,33.7988,36100.0
2010-07-28 15:20:00,61.67,61.8,61.61,61.72,51400.0,33.7824,33.8536,33.7495,33.8098,51400.0
2010-07-28 15:30:00,61.71,61.85,61.65,61.69,88000.0,33.8043,33.881,33.7715,33.7934,88000.0
2010-07-28 15:40:00,61.69,61.92,61.66,61.9,65500.0,33.7934,33.9194,33.7769,33.9084,65500.0
2010-07-28 15:50:00,61.89,61.91,61.69,61.83,84600.0,33.9029,33.9139,33.7934,33.8701,84600.0
2010-07-29 09:30:00,62.14,62.59,61.92,62.04,11500.0,34.0399,34.2864,33.9194,33.9851,11500.0
2010-07-29 09:40:00,62.11,62.19,61.76,61.88,13300.0,34.0234,34.0673,33.8317,33.8974,13300.0
2010-07-29 09:50:00,61.86,62.11,61.73,62.01,27100.0,33.8865,34.0234,33.8153,33.9687,27100.0
2010-07-29 10:00:00,62.03,62.09,61.78,61.94,42100.0,33.9796,34.0125,33.8427,33.9303,42100.0
2010-07-29 10:10:00,61.95,62.05,61.72,61.79,19500.0,33.9358,33.9906,33.8098,33.8481,19500.0
2010-07-29 10:20:00,61.76,61.76,61.6,61.67,15300.0,33.8317,33.8317,33.7441,33.7824,15300.0
2010-07-29 10:30:00,61.67,61.67,61.47,61.58,26200.0,33.7824,33.7824,33.6729,33.7331,26200.0
2010-07-29 10:40:00,61.6,61.77,61.54,61.7,24900.0,33.7441,33.8372,33.7112,33.7988,24900.0
2010-07-29 10:50:00,61.77,61.79,61.61,61.71,20100.0,33.8372,33.8481,33.7495,33.8043,20100.0
2010-07-29 11:00:00,61.67,61.68,61.51,61.62,22900.0,33.7824,33.7879,33.6948,33.755,22900.0
2010-07-29 11:10:00,61.61,61.61,61.32,61.35,42900.0,33.7495,33.7495,33.5907,33.6071,42900.0
2010-07-29 11:20:00,61.36,61.45,61.25,61.33,35700.0,33.6126,33.6619,33.5523,33.5962,35700.0
2010-07-29 11:30:00,61.3,61.36,61.09,61.27,62800.0,33.5797,33.6126,33.4647,33.5633,62800.0
2010-07-29 11:40:00,61.27,61.37,61.22,61.29,32200.0,33.5633,33.6181,33.5359,33.5742,32200.0
2010-07-29 11:50:00,61.29,61.35,61.21,61.28,39000.0,33.5742,33.6071,33.5304,33.5688,39000.0
2010-07-29 12:00:00,61.26,61.32,61.07,61.28,48800.0,33.5578,33.5907,33.4537,33.5688,48800.0
2010-07-29 12:10:00,61.26,61.33,61.21,61.3,32300.0,33.5578,33.5962,33.5304,33.5797,32300.0
2010-07-29 12:20:00,61.28,61.37,61.15,61.29,88700.0,33.5688,33.6181,33.4976,33.5742,88700.0
2010-07-29 12:30:00,61.31,61.36,61.2,61.34,21100.0,33.5852,33.6126,33.5249,33.6016,21100.0
2010-07-29 12:40:00,61.32,61.41,61.27,61.35,18800.0,33.5907,33.64,33.5633,33.6071,18800.0
2010-07-29 12:50:00,61.33,61.57,61.31,61.49,11000.0,33.5962,33.7276,33.5852,33.6838,11000.0
2010-07-29 13:00:00,61.5,61.63,61.38,61.56,18700.0,33.6893,33.7605,33.6235,33.7222,18700.0
2010-07-29 13:10:00,61.56,61.69,61.43,61.56,12200.0,33.7222,33.7934,33.6509,33.7222,12200.0
2010-07-29 13:20:00,61.61,61.64,61.45,61.64,16000.0,33.7495,33.766,33.6619,33.766,16000.0
2010-07-29 13:30:00,61.62,61.63,61.45,61.5,20200.0,33.755,33.7605,33.6619,33.6893,20200.0
2010-07-29 13:40:00,61.5,61.55,61.46,61.52,16600.0,33.6893,33.7167,33.6674,33.7002,16600.0
2010-07-29 13:50:00,61.53,61.63,61.51,61.55,16400.0,33.7057,33.7605,33.6948,33.7167,16400.0
2010-07-29 14:00:00,61.58,61.65,61.46,61.51,29400.0,33.7331,33.7715,33.6674,33.6948,29400.0
2010-07-29 14:10:00,61.48,61.56,61.45,61.5,39600.0,33.6783,33.7222,33.6619,33.6893,39600.0
2010-07-29 14:20:00,61.5,61.69,61.44,61.67,31500.0,33.6893,33.7934,33.6564,33.7824,31500.0
2010-07-29 14:30:00,61.67,61.92,61.59,61.87,17500.0,33.7824,33.9194,33.7386,33.892,17500.0
2010-07-29 14:40:00,61.88,61.99,61.87,61.99,15000.0,33.8974,33.9577,33.892,33.9577,15000.0
2010-07-29 14:50:00,62.0,62.09,61.89,61.95,22900.0,33.9632,34.0125,33.9029,33.9358,22900.0
2010-07-29 15:00:00,61.95,61.96,61.77,61.8,30100.0,33.9358,33.9413,33.8372,33.8536,30100.0
2010-07-29 15:10:00,61.8,62.09,61.78,62.01,50300.0,33.8536,34.0125,33.8427,33.9687,50300.0
2010-07-29 15:20:00,62.01,62.08,61.97,62.03,32500.0,33.9687,34.007,33.9467,33.9796,32500.0
2010-07-29 15:30:00,62.03,62.1,61.91,62.04,72400.0,33.9796,34.018,33.9139,33.9851,72400.0
2010-07-29 15:40:00,62.04,62.16,61.88,61.91,133900.0,33.9851,34.0508,33.8974,33.9139,133900.0
2010-07-29 15:50:00,61.89,62.09,61.89,62.02,154800.0,33.9029,34.0125,33.9029,33.9741,154800.0
2010-07-30 09:30:00,61.57,61.68,61.31,61.65,23300.0,33.7276,33.7879,33.5852,33.7715,23300.0
2010-07-30 09:40:00,61.6,61.97,61.57,61.83,32700.0,33.7441,33.9467,33.7276,33.8701,32700.0
2010-07-30 09:50:00,61.76,61.96,61.66,61.86,23800.0,33.8317,33.9413,33.7769,33.8865,23800.0
2010-07-30 10:00:00,61.85,62.15,61.78,61.96,25400.0,33.881,34.0453,33.8427,33.9413,25400.0
2010-07-30 10:10:00,61.99,62.12,61.92,62.0,24600.0,33.9577,34.0289,33.9194,33.9632,24600.0
2010-07-30 10:20:00,62.0,62.09,61.92,62.02,19200.0,33.9632,34.0125,33.9194,33.9741,19200.0
2010-07-30 10:30:00,62.05,62.49,62.05,62.48,27000.0,33.9906,34.2316,33.9906,34.2261,27000.0
2010-07-30 10:40:00,62.48,62.63,62.44,62.52,19800.0,34.2261,34.3083,34.2042,34.248,19800.0
2010-07-30 10:50:00,62.54,62.54,62.32,62.42,12100.0,34.259,34.259,34.1385,34.1933,12100.0
2010-07-30 11:00:00,62.42,62.44,62.28,62.35,12800.0,34.1933,34.2042,34.1166,34.1549,12800.0
2010-07-30 11:10:00,62.34,62.34,62.23,62.23,4300.0,34.1494,34.1494,34.0892,34.0892,4300.0
2010-07-30 11:20:00,62.22,62.4,62.19,62.25,49800.0,34.0837,34.1823,34.0673,34.1001,49800.0
2010-07-30 11:30:00,62.25,62.37,62.25,62.36,33900.0,34.1001,34.1659,34.1001,34.1604,33900.0
2010-07-30 11:40:00,62.34,62.54,62.25,62.54,55500.0,34.1494,34.259,34.1001,34.259,55500.0
2010-07-30 11:50:00,62.54,62.71,62.49,62.61,21700.0,34.259,34.3521,34.2316,34.2973,21700.0
2010-07-30 12:00:00,62.6,62.77,62.55,62.77,24100.0,34.2919,34.385,34.2645,34.385,24100.0
2010-07-30 12:10:00,62.73,62.73,62.55,62.58,22300.0,34.3631,34.3631,34.2645,34.2809,22300.0
2010-07-30 12:20:00,62.55,62.6,62.52,62.6,5700.0,34.2645,34.2919,34.248,34.2919,5700.0
2010-07-30 12:30:00,62.6,62.61,62.53,62.57,12200.0,34.2919,34.2973,34.2535,34.2754,12200.0
2010-07-30 12:40:00,62.59,62.72,62.56,62.63,16600.0,34.2864,34.3576,34.2699,34.3083,16600.0
2010-07-30 12:50:00,62.63,62.81,62.63,62.74,17400.0,34.3083,34.4069,34.3083,34.3685,17400.0
2010-07-30 13:00:00,62.71,62.83,62.7,62.77,10600.0,34.3521,34.4178,34.3466,34.385,10600.0
2010-07-30 13:10:00,62.77,62.78,62.56,62.64,27300.0,34.385,34.3905,34.2699,34.3138,27300.0
2010-07-30 13:20:00,62.61,62.73,62.54,62.66,45900.0,34.2973,34.3631,34.259,34.3247,45900.0
2010-07-30 13:30:00,62.66,62.69,62.5,62.57,25500.0,34.3247,34.3412,34.2371,34.2754,25500.0
2010-07-30 13:40:00,62.57,62.64,62.51,62.58,15800.0,34.2754,34.3138,34.2426,34.2809,15800.0
2010-07-30 13:50:00,62.6,62.65,62.48,62.49,34500.0,34.2919,34.3192,34.2261,34.2316,34500.0
2010-07-30 14:00:00,62.5,62.65,62.5,62.61,33500.0,34.2371,34.3192,34.2371,34.2973,33500.0
2010-07-30 14:10:00,62.62,62.83,62.61,62.74,27900.0,34.3028,34.4178,34.2973,34.3685,27900.0
2010-07-30 14:20:00,62.72,62.81,62.63,62.66,24600.0,34.3576,34.4069,34.3083,34.3247,24600.0
2010-07-30 14:30:00,62.66,62.9,62.65,62.75,33600.0,34.3247,34.4562,34.3192,34.374,33600.0
2010-07-30 14:40:00,62.76,62.95,62.76,62.88,27400.0,34.3795,34.4836,34.3795,34.4452,27400.0
2010-07-30 14:50:00,62.87,63.06,62.81,62.99,52400.0,34.4398,34.5438,34.4069,34.5055,52400.0
2010-07-30 15:00:00,63.0,63.06,62.94,63.05,41900.0,34.511,34.5438,34.4781,34.5384,41900.0
2010-07-30 15:10:00,63.05,63.38,63.04,63.31,89300.0,34.5384,34.7191,34.5329,34.6808,89300.0
2010-07-30 15:20:00,63.31,63.49,63.21,63.23,51700.0,34.6808,34.7794,34.626,34.637,51700.0
2010-07-30 15:30:00,63.24,63.36,63.21,63.26,72700.0,34.6424,34.7082,34.626,34.6534,72700.0
2010-07-30 15:40:00,63.28,63.36,63.22,63.26,93900.0,34.6644,34.7082,34.6315,34.6534,93900.0
2010-07-30 15:50:00,63.25,63.33,63.24,63.26,126300.0,34.6479,34.6917,34.6424,34.6534,126300.0
2010-08-02 09:30:00,63.76,64.06,63.53,63.77,52900.0,34.9273,35.0916,34.8013,34.9328,52900.0
2010-08-02 09:40:00,63.72,63.84,63.36,63.56,48900.0,34.9054,34.9711,34.7082,34.8177,48900.0
2010-08-02 09:50:00,63.57,63.6,63.34,63.5,33200.0,34.8232,34.8396,34.6972,34.7849,33200.0
2010-08-02 10:00:00,63.51,63.67,63.37,63.47,38400.0,34.7903,34.878,34.7137,34.7684,38400.0
2010-08-02 10:10:00,63.48,63.76,63.47,63.67,47800.0,34.7739,34.9273,34.7684,34.878,47800.0
2010-08-02 10:20:00,63.64,63.88,63.64,63.7,63500.0,34.8616,34.993,34.8616,34.8944,63500.0
2010-08-02 10:30:00,63.68,63.7,63.33,63.37,51200.0,34.8835,34.8944,34.6917,34.7137,51200.0
2010-08-02 10:40:00,63.37,63.41,63.33,63.33,27500.0,34.7137,34.7356,34.6917,34.6917,27500.0
2010-08-02 10:50:00,63.33,63.49,63.31,63.4,30500.0,34.6917,34.7794,34.6808,34.7301,30500.0
2010-08-02 11:00:00,63.39,63.4,63.32,63.36,14100.0,34.7246,34.7301,34.6863,34.7082,14100.0
2010-08-02 11:10:00,63.35,63.38,63.18,63.2,36700.0,34.7027,34.7191,34.6096,34.6205,36700.0
2010-08-02 11:20:00,63.19,63.28,63.13,63.27,27300.0,34.6151,34.6644,34.5822,34.6589,27300.0
2010-08-02 11:30:00,63.28,63.4,63.25,63.31,34800.0,34.6644,34.7301,34.6479,34.6808,34800.0
2010-08-02 11:40:00,63.33,63.37,63.28,63.31,20800.0,34.6917,34.7137,34.6644,34.6808,20800.0
2010-08-02 11:50:00,63.31,63.36,63.26,63.26,12400.0,34.6808,34.7082,34.6534,34.6534,12400.0
2010-08-02 12:00:00,63.24,63.53,63.2,63.35,21400.0,34.6424,34.8013,34.6205,34.7027,21400.0
2010-08-02 12:10:00,63.35,63.4,63.28,63.38,68200.0,34.7027,34.7301,34.6644,34.7191,68200.0
2010-08-02 12:20:00,63.37,63.38,63.25,63.28,23900.0,34.7137,34.7191,34.6479,34.6644,23900.0
2010-08-02 12:30:00,63.25,63.33,63.16,63.28,43100.0,34.6479,34.6917,34.5986,34.6644,43100.0
2010-08-02 12:40:00,63.25,63.3,63.13,63.17,18700.0,34.6479,34.6753,34.5822,34.6041,18700.0
2010-08-02 12:50:00,63.16,63.36,63.16,63.29,15800.0,34.5986,34.7082,34.5986,34.6698,15800.0
2010-08-02 13:00:00,63.3,63.47,63.29,63.47,20000.0,34.6753,34.7684,34.6698,34.7684,20000.0
2010-08-02 13:10:00,63.47,63.5,63.31,63.43,12600.0,34.7684,34.7849,34.6808,34.7465,12600.0
2010-08-02 13:20:00,63.44,63.5,63.38,63.44,13800.0,34.752,34.7849,34.7191,34.752,13800.0
2010-08-02 13:30:00,63.44,63.47,63.33,63.44,18900.0,34.752,34.7684,34.6917,34.752,18900.0
2010-08-02 13:40:00,63.43,63.6,63.43,63.5,37900.0,34.7465,34.8396,34.7465,34.7849,37900.0
2010-08-02 13:50:00,63.52,63.77,63.49,63.74,25400.0,34.7958,34.9328,34.7794,34.9163,25400.0
2010-08-02 14:00:00,63.75,63.82,63.71,63.77,24100.0,34.9218,34.9602,34.8999,34.9328,24100.0
2010-08-02 14:10:00,63.78,63.85,63.69,63.78,31100.0,34.9383,34.9766,34.889,34.9383,31100.0
2010-08-02 14:20:00,63.79,63.8,63.62,63.64,31100.0,34.9437,34.9492,34.8506,34.8616,31100.0
2010-08-02 14:30:00,63.65,63.89,63.63,63.87,24800.0,34.867,34.9985,34.8561,34.9876,24800.0
2010-08-02 14:40:00,63.85,63.88,63.77,63.81,39300.0,34.9766,34.993,34.9328,34.9547,39300.0
2010-08-02 14:50:00,63.81,63.81,63.74,63.8,36400.0,34.9547,34.9547,34.9163,34.9492,36400.0
2010-08-02 15:00:00,63.81,63.81,63.73,63.79,41300.0,34.9547,34.9547,34.9109,34.9437,41300.0
2010-08-02 15:10:00,63.79,63.83,63.74,63.8,20900.0,34.9437,34.9656,34.9163,34.9492,20900.0
2010-08-02 15:20:00,63.8,63.92,63.79,63.87,23100.0,34.9492,35.0149,34.9437,34.9876,23100.0
2010-08-02 15:30:00,63.87,63.99,63.85,63.87,43000.0,34.9876,35.0533,34.9766,34.9876,43000.0
2010-08-02 15:40:00,63.88,63.93,63.76,63.8,81700.0,34.993,35.0204,34.9273,34.9492,81700.0
2010-08-02 15:50:00,63.78,63.97,63.71,63.91,185200.0,34.9383,35.0423,34.8999,35.0095,185200.0
2010-08-03 09:30:00,63.76,63.76,63.22,63.61,35400.0,34.9273,34.9273,34.6315,34.8451,35400.0
2010-08-03 09:40:00,63.61,63.61,63.11,63.16,44400.0,34.8451,34.8451,34.5712,34.5986,44400.0
2010-08-03 09:50:00,63.18,63.25,63.07,63.21,45900.0,34.6096,34.6479,34.5493,34.626,45900.0
2010-08-03 10:00:00,63.23,63.23,62.87,63.01,54100.0,34.637,34.637,34.4398,34.5165,54100.0
2010-08-03 10:10:00,62.99,63.12,62.87,63.11,26900.0,34.5055,34.5767,34.4398,34.5712,26900.0
2010-08-03 10:20:00,63.07,63.16,62.95,63.15,17900.0,34.5493,34.5986,34.4836,34.5931,17900.0
2010-08-03 10:30:00,63.14,63.26,63.04,63.19,36800.0,34.5877,34.6534,34.5329,34.6151,36800.0
2010-08-03 10:40:00,63.19,63.31,63.13,63.14,35000.0,34.6151,34.6808,34.5822,34.5877,35000.0
2010-08-03 10:50:00,63.14,63.3,63.14,63.3,34600.0,34.5877,34.6753,34.5877,34.6753,34600.0
2010-08-03 11:00:00,63.29,63.34,63.13,63.27,35700.0,34.6698,34.6972,34.5822,34.6589,35700.0
2010-08-03 11:10:00,63.26,63.33,63.16,63.33,23300.0,34.6534,34.6917,34.5986,34.6917,23300.0
2010-08-03 11:20:00,63.36,63.36,63.15,63.21,30800.0,34.7082,34.7082,34.5931,34.626,30800.0
2010-08-03 11:30:00,63.21,63.54,63.21,63.52,33100.0,34.626,34.8068,34.626,34.7958,33100.0
2010-08-03 11:40:00,63.49,63.52,63.33,63.36,12100.0,34.7794,34.7958,34.6917,34.7082,12100.0
2010-08-03 11:50:00,63.39,63.54,63.39,63.43,4300.0,34.7246,34.8068,34.7246,34.7465,4300.0
2010-08-03 12:00:00,63.46,63.5,63.36,63.49,26900.0,34.763,34.7849,34.7082,34.7794,26900.0
2010-08-03 12:10:00,63.46,63.49,63.34,63.39,11500.0,34.763,34.7794,34.6972,34.7246,11500.0
2010-08-03 12:20:00,63.42,63.48,63.23,63.3,38700.0,34.741,34.7739,34.637,34.6753,38700.0
2010-08-03 12:30:00,63.29,63.34,63.24,63.34,55100.0,34.6698,34.6972,34.6424,34.6972,55100.0
2010-08-03 12:40:00,63.34,63.42,63.32,63.36,5400.0,34.6972,34.741,34.6863,34.7082,5400.0
2010-08-03 12:50:00,63.34,63.47,63.31,63.35,22600.0,34.6972,34.7684,34.6808,34.7027,22600.0
2010-08-03 13:00:00,63.37,63.38,63.2,63.24,38000.0,34.7137,34.7191,34.6205,34.6424,38000.0
2010-08-03 13:10:00,63.25,63.42,63.24,63.42,14700.0,34.6479,34.741,34.6424,34.741,14700.0
2010-08-03 13:20:00,63.42,63.45,63.28,63.35,18900.0,34.741,34.7575,34.6644,34.7027,18900.0
2010-08-03 13:30:00,63.39,63.54,63.38,63.43,24500.0,34.7246,34.8068,34.7191,34.7465,24500.0
2010-08-03 13:40:00,63.41,63.42,63.27,63.27,33100.0,34.7356,34.741,34.6589,34.6589,33100.0
2010-08-03 13:50:00,63.27,63.32,62.92,63.16,242500.0,34.6589,34.6863,34.4672,34.5986,242500.0
2010-08-03 14:00:00,63.15,63.23,63.02,63.09,61500.0,34.5931,34.637,34.5219,34.5603,61500.0
2010-08-03 14:10:00,63.09,63.16,63.05,63.15,45300.0,34.5603,34.5986,34.5384,34.5931,45300.0
2010-08-03 14:20:00,63.17,63.35,63.12,63.35,34500.0,34.6041,34.7027,34.5767,34.7027,34500.0
2010-08-03 14:30:00,63.36,63.38,63.2,63.26,28600.0,34.7082,34.7191,34.6205,34.6534,28600.0
2010-08-03 14:40:00,63.24,63.26,63.12,63.12,46600.0,34.6424,34.6534,34.5767,34.5767,46600.0
2010-08-03 14:50:00,63.12,63.22,63.11,63.18,29200.0,34.5767,34.6315,34.5712,34.6096,29200.0
2010-08-03 15:00:00,63.18,63.18,63.09,63.16,23300.0,34.6096,34.6096,34.5603,34.5986,23300.0
2010-08-03 15:10:00,63.16,63.19,63.09,63.1,29400.0,34.5986,34.6151,34.5603,34.5658,29400.0
2010-08-03 15:20:00,63.09,63.1,62.93,62.95,33900.0,34.5603,34.5658,34.4726,34.4836,33900.0
2010-08-03 15:30:00,62.95,62.97,62.83,62.86,39800.0,34.4836,34.4945,34.4178,34.4343,39800.0
2010-08-03 15:40:00,62.86,62.89,62.7,62.79,89600.0,34.4343,34.4507,34.3466,34.3959,89600.0
2010-08-03 15:50:00,62.8,62.9,62.75,62.84,77200.0,34.4014,34.4562,34.374,34.4233,77200.0
2010-08-04 09:30:00,63.2,63.29,62.92,63.04,16700.0,34.6205,34.6698,34.4672,34.5329,16700.0
2010-08-04 09:40:00,62.97,62.99,62.58,62.78,37200.0,34.4945,34.5055,34.2809,34.3905,37200.0
2010-08-04 09:50:00,62.79,62.82,62.67,62.79,23200.0,34.3959,34.4124,34.3302,34.3959,23200.0
2010-08-04 10:00:00,62.78,62.88,62.64,62.71,69800.0,34.3905,34.4452,34.3138,34.3521,69800.0
2010-08-04 10:10:00,62.67,62.69,62.39,62.41,23800.0,34.3302,34.3412,34.1768,34.1878,23800.0
2010-08-04 10:20:00,62.38,62.49,62.19,62.25,52600.0,34.1713,34.2316,34.0673,34.1001,52600.0
2010-08-04 10:30:00,62.25,62.28,61.76,61.84,87400.0,34.1001,34.1166,33.8317,33.8755,87400.0
2010-08-04 10:40:00,61.84,62.14,61.75,61.95,20800.0,33.8755,34.0399,33.8262,33.9358,20800.0
2010-08-04 10:50:00,61.9,62.06,61.9,61.97,14400.0,33.9084,33.996,33.9084,33.9467,14400.0
2010-08-04 11:00:00,61.96,62.03,61.83,61.91,6400.0,33.9413,33.9796,33.8701,33.9139,6400.0
2010-08-04 11:10:00,61.91,61.98,61.84,61.87,13100.0,33.9139,33.9522,33.8755,33.892,13100.0
2010-08-04 11:20:00,61.85,62.22,61.85,62.18,10400.0,33.881,34.0837,33.881,34.0618,10400.0
2010-08-04 11:30:00,62.19,62.32,62.12,62.19,12500.0,34.0673,34.1385,34.0289,34.0673,12500.0
2010-08-04 11:40:00,62.19,62.37,62.14,62.34,5600.0,34.0673,34.1659,34.0399,34.1494,5600.0
2010-08-04 11:50:00,62.34,62.42,62.23,62.23,20600.0,34.1494,34.1933,34.0892,34.0892,20600.0
2010-08-04 12:00:00,62.24,62.31,62.2,62.23,12500.0,34.0947,34.133,34.0727,34.0892,12500.0
2010-08-04 12:10:00,62.23,62.36,62.21,62.35,7800.0,34.0892,34.1604,34.0782,34.1549,7800.0
2010-08-04 12:20:00,62.34,62.38,62.29,62.33,32700.0,34.1494,34.1713,34.122,34.144,32700.0
2010-08-04 12:30:00,62.34,62.38,62.31,62.33,10200.0,34.1494,34.1713,34.133,34.144,10200.0
2010-08-04 12:40:00,62.32,62.33,62.19,62.25,24700.0,34.1385,34.144,34.0673,34.1001,24700.0
2010-08-04 12:50:00,62.25,62.29,62.19,62.21,11600.0,34.1001,34.122,34.0673,34.0782,11600.0
2010-08-04 13:00:00,62.21,62.28,62.12,62.22,24300.0,34.0782,34.1166,34.0289,34.0837,24300.0
2010-08-04 13:10:00,62.21,62.21,62.04,62.08,34200.0,34.0782,34.0782,33.9851,34.007,34200.0
2010-08-04 13:20:00,62.08,62.08,61.83,61.92,53200.0,34.007,34.007,33.8701,33.9194,53200.0
2010-08-04 13:30:00,61.92,62.11,61.88,62.08,26300.0,33.9194,34.0234,33.8974,34.007,26300.0
2010-08-04 13:40:00,62.11,62.11,62.01,62.1,15500.0,34.0234,34.0234,33.9687,34.018,15500.0
2010-08-04 13:50:00,62.1,62.2,62.0,62.02,16300.0,34.018,34.0727,33.9632,33.9741,16300.0
2010-08-04 14:00:00,62.02,62.16,61.99,62.04,38800.0,33.9741,34.0508,33.9577,33.9851,38800.0
2010-08-04 14:10:00,62.05,62.15,62.02,62.05,25200.0,33.9906,34.0453,33.9741,33.9906,25200.0
2010-08-04 14:20:00,62.09,62.09,61.94,62.01,36700.0,34.0125,34.0125,33.9303,33.9687,36700.0
2010-08-04 14:30:00,62.02,62.15,61.97,62.03,22900.0,33.9741,34.0453,33.9467,33.9796,22900.0
2010-08-04 14:40:00,62.04,62.23,62.04,62.08,38100.0,33.9851,34.0892,33.9851,34.007,38100.0
2010-08-04 14:50:00,62.07,62.14,62.03,62.08,27800.0,34.0015,34.0399,33.9796,34.007,27800.0
2010-08-04 15:00:00,62.07,62.1,61.98,62.04,131600.0,34.0015,34.018,33.9522,33.9851,131600.0
2010-08-04 15:10:00,62.03,62.14,61.99,62.11,46700.0,33.9796,34.0399,33.9577,34.0234,46700.0
2010-08-04 15:20:00,62.15,62.22,62.02,62.17,33500.0,34.0453,34.0837,33.9741,34.0563,33500.0
2010-08-04 15:30:00,62.17,62.23,62.15,62.22,37800.0,34.0563,34.0892,34.0453,34.0837,37800.0
2010-08-04 15:40:00,62.23,62.23,62.14,62.17,50800.0,34.0892,34.0892,34.0399,34.0563,50800.0
2010-08-04 15:50:00,62.17,62.21,62.08,62.18,93000.0,34.0563,34.0782,34.007,34.0618,93000.0
2010-08-05 09:30:00,61.99,62.29,61.71,61.81,14800.0,33.9577,34.122,33.8043,33.8591,14800.0
2010-08-05 09:40:00,61.84,62.17,61.77,61.79,18900.0,33.8755,34.0563,33.8372,33.8481,18900.0
2010-08-05 09:50:00,61.84,61.89,61.7,61.73,10800.0,33.8755,33.9029,33.7988,33.8153,10800.0
2010-08-05 10:00:00,61.72,61.82,61.72,61.77,23700.0,33.8098,33.8646,33.8098,33.8372,23700.0
2010-08-05 10:10:00,61.77,61.78,61.64,61.65,25600.0,33.8372,33.8427,33.766,33.7715,25600.0
2010-08-05 10:20:00,61.66,61.78,61.58,61.58,25100.0,33.7769,33.8427,33.7331,33.7331,25100.0
2010-08-05 10:30:00,61.59,61.62,61.21,61.35,33400.0,33.7386,33.755,33.5304,33.6071,33400.0
2010-08-05 10:40:00,61.36,61.38,61.19,61.37,16700.0,33.6126,33.6235,33.5195,33.6181,16700.0
2010-08-05 10:50:00,61.35,61.37,61.18,61.3,24100.0,33.6071,33.6181,33.514,33.5797,24100.0
2010-08-05 11:00:00,61.29,61.41,61.25,61.29,23700.0,33.5742,33.64,33.5523,33.5742,23700.0
2010-08-05 11:10:00,61.3,61.45,61.28,61.45,12200.0,33.5797,33.6619,33.5688,33.6619,12200.0
2010-08-05 11:20:00,61.44,61.47,61.37,61.4,11300.0,33.6564,33.6729,33.6181,33.6345,11300.0
2010-08-05 11:30:00,61.39,61.44,61.28,61.35,22700.0,33.629,33.6564,33.5688,33.6071,22700.0
2010-08-05 11:40:00,61.33,61.46,61.28,61.3,14400.0,33.5962,33.6674,33.5688,33.5797,14400.0
2010-08-05 11:50:00,61.32,61.35,61.28,61.3,11400.0,33.5907,33.6071,33.5688,33.5797,11400.0
2010-08-05 12:00:00,61.3,61.35,61.23,61.26,31100.0,33.5797,33.6071,33.5414,33.5578,31100.0
2010-08-05 12:10:00,61.24,61.29,61.13,61.15,14500.0,33.5469,33.5742,33.4866,33.4976,14500.0
2010-08-05 12:20:00,61.12,61.17,61.07,61.07,14500.0,33.4811,33.5085,33.4537,33.4537,14500.0
2010-08-05 12:30:00,61.09,61.16,61.02,61.05,15900.0,33.4647,33.503,33.4263,33.4428,15900.0
2010-08-05 12:40:00,61.04,61.09,60.98,61.05,12100.0,33.4373,33.4647,33.4044,33.4428,12100.0
2010-08-05 12:50:00,61.07,61.1,60.83,60.9,27800.0,33.4537,33.4702,33.3223,33.3606,27800.0
2010-08-05 13:00:00,60.93,60.96,60.81,60.81,10900.0,33.377,33.3935,33.3113,33.3113,10900.0
2010-08-05 13:10:00,60.84,60.84,60.7,60.75,10900.0,33.3277,33.3277,33.251,33.2784,10900.0
2010-08-05 13:20:00,60.77,60.86,60.77,60.83,13700.0,33.2894,33.3387,33.2894,33.3223,13700.0
2010-08-05 13:30:00,60.84,61.01,60.84,60.95,16500.0,33.3277,33.4209,33.3277,33.388,16500.0
2010-08-05 13:40:00,60.95,61.01,60.94,60.96,17200.0,33.388,33.4209,33.3825,33.3935,17200.0
2010-08-05 13:50:00,60.96,61.03,60.94,61.03,19900.0,33.3935,33.4318,33.3825,33.4318,19900.0
2010-08-05 14:00:00,61.03,61.13,61.03,61.1,27900.0,33.4318,33.4866,33.4318,33.4702,27900.0
2010-08-05 14:10:00,61.1,61.2,61.1,61.11,21800.0,33.4702,33.5249,33.4702,33.4756,21800.0
2010-08-05 14:20:00,61.11,61.15,61.07,61.09,18600.0,33.4756,33.4976,33.4537,33.4647,18600.0
2010-08-05 14:30:00,61.09,61.1,60.96,60.98,19600.0,33.4647,33.4702,33.3935,33.4044,19600.0
2010-08-05 14:40:00,60.98,61.1,60.98,61.05,15900.0,33.4044,33.4702,33.4044,33.4428,15900.0
2010-08-05 14:50:00,61.05,61.06,60.98,60.99,82900.0,33.4428,33.4483,33.4044,33.4099,82900.0
2010-08-05 15:00:00,60.98,61.21,60.98,61.21,48800.0,33.4044,33.5304,33.4044,33.5304,48800.0
2010-08-05 15:10:00,61.22,61.31,61.11,61.23,47300.0,33.5359,33.5852,33.4756,33.5414,47300.0
2010-08-05 15:20:00,61.23,61.26,61.19,61.22,53600.0,33.5414,33.5578,33.5195,33.5359,53600.0
2010-08-05 15:30:00,61.21,61.24,61.05,61.05,67300.0,33.5304,33.5469,33.4428,33.4428,67300.0
2010-08-05 15:40:00,61.04,61.11,60.74,60.79,89700.0,33.4373,33.4756,33.273,33.3004,89700.0
2010-08-05 15:50:00,60.78,60.88,60.64,60.68,132200.0,33.2949,33.3497,33.2182,33.2401,132200.0
2010-08-06 09:30:00,60.31,60.51,60.04,60.5,23200.0,33.0374,33.147,32.8895,33.1415,23200.0
2010-08-06 09:40:00,60.51,60.79,60.51,60.79,28100.0,33.147,33.3004,33.147,33.3004,28100.0
2010-08-06 09:50:00,60.78,61.14,60.77,61.1,35500.0,33.2949,33.4921,33.2894,33.4702,35500.0
2010-08-06 10:00:00,61.1,61.1,60.77,60.88,12500.0,33.4702,33.4702,33.2894,33.3497,12500.0
2010-08-06 10:10:00,60.82,60.96,60.73,60.9,33300.0,33.3168,33.3935,33.2675,33.3606,33300.0
2010-08-06 10:20:00,60.85,60.92,60.8,60.84,19300.0,33.3332,33.3716,33.3058,33.3277,19300.0
2010-08-06 10:30:00,60.83,60.88,60.59,60.62,41700.0,33.3223,33.3497,33.1908,33.2072,41700.0
2010-08-06 10:40:00,60.6,60.62,60.36,60.46,52200.0,33.1963,33.2072,33.0648,33.1196,52200.0
2010-08-06 10:50:00,60.46,60.5,60.37,60.44,21500.0,33.1196,33.1415,33.0703,33.1086,21500.0
2010-08-06 11:00:00,60.38,60.5,60.37,60.42,18800.0,33.0758,33.1415,33.0703,33.0977,18800.0
2010-08-06 11:10:00,60.42,60.55,60.38,60.43,32200.0,33.0977,33.1689,33.0758,33.1031,32200.0
2010-08-06 11:20:00,60.43,60.67,60.38,60.65,10400.0,33.1031,33.2346,33.0758,33.2237,10400.0
2010-08-06 11:30:00,60.66,60.75,60.57,60.69,21100.0,33.2291,33.2784,33.1798,33.2456,21100.0
2010-08-06 11:40:00,60.72,60.83,60.6,60.8,12100.0,33.262,33.3223,33.1963,33.3058,12100.0
2010-08-06 11:50:00,60.83,60.9,60.71,60.78,54900.0,33.3223,33.3606,33.2565,33.2949,54900.0
2010-08-06 12:00:00,60.81,61.0,60.77,60.89,81800.0,33.3113,33.4154,33.2894,33.3551,81800.0
2010-08-06 12:10:00,60.86,60.94,60.79,60.91,18700.0,33.3387,33.3825,33.3004,33.3661,18700.0
2010-08-06 12:20:00,60.9,60.96,60.82,60.89,18400.0,33.3606,33.3935,33.3168,33.3551,18400.0
2010-08-06 12:30:00,60.86,60.94,60.81,60.88,11500.0,33.3387,33.3825,33.3113,33.3497,11500.0
2010-08-06 12:40:00,60.91,60.92,60.82,60.86,12500.0,33.3661,33.3716,33.3168,33.3387,12500.0
2010-08-06 12:50:00,60.82,60.86,60.74,60.79,2200.0,33.3168,33.3387,33.273,33.3004,2200.0
2010-08-06 13:00:00,60.82,60.83,60.68,60.73,16200.0,33.3168,33.3223,33.2401,33.2675,16200.0
2010-08-06 13:10:00,60.71,60.77,60.62,60.66,8000.0,33.2565,33.2894,33.2072,33.2291,8000.0
2010-08-06 13:20:00,60.66,60.74,60.59,60.62,8100.0,33.2291,33.273,33.1908,33.2072,8100.0
2010-08-06 13:30:00,60.62,60.65,60.47,60.53,21000.0,33.2072,33.2237,33.1251,33.1579,21000.0
2010-08-06 13:40:00,60.49,60.58,60.44,60.44,19200.0,33.136,33.1853,33.1086,33.1086,19200.0
2010-08-06 13:50:00,60.44,60.46,60.36,60.37,13400.0,33.1086,33.1196,33.0648,33.0703,13400.0
2010-08-06 14:00:00,60.39,60.45,60.3,60.32,27200.0,33.0812,33.1141,33.0319,33.0429,27200.0
2010-08-06 14:10:00,60.33,60.34,60.26,60.3,13200.0,33.0484,33.0538,33.01,33.0319,13200.0
2010-08-06 14:20:00,60.29,60.38,60.27,60.35,10600.0,33.0265,33.0758,33.0155,33.0593,10600.0
2010-08-06 14:30:00,60.35,60.4,60.25,60.26,27500.0,33.0593,33.0867,33.0045,33.01,27500.0
2010-08-06 14:40:00,60.26,60.47,60.23,60.35,55100.0,33.01,33.1251,32.9936,33.0593,55100.0
2010-08-06 14:50:00,60.36,60.54,60.36,60.43,37600.0,33.0648,33.1634,33.0648,33.1031,37600.0
2010-08-06 15:00:00,60.43,60.54,60.38,60.5,26600.0,33.1031,33.1634,33.0758,33.1415,26600.0
2010-08-06 15:10:00,60.51,60.54,60.46,60.47,25500.0,33.147,33.1634,33.1196,33.1251,25500.0
2010-08-06 15:20:00,60.47,60.72,60.47,60.68,39300.0,33.1251,33.262,33.1251,33.2401,39300.0
2010-08-06 15:30:00,60.69,60.83,60.61,60.69,64200.0,33.2456,33.3223,33.2017,33.2456,64200.0
2010-08-06 15:40:00,60.72,60.78,60.61,60.73,79800.0,33.262,33.2949,33.2017,33.2675,79800.0
2010-08-06 15:50:00,60.74,60.79,60.66,60.68,102800.0,33.273,33.3004,33.2291,33.2401,102800.0
2010-08-09 09:30:00,61.27,61.27,60.85,60.94,18400.0,33.5633,33.5633,33.3332,33.3825,18400.0
2010-08-09 09:40:00,60.94,60.95,60.68,60.83,11500.0,33.3825,33.388,33.2401,33.3223,11500.0
2010-08-09 09:50:00,60.83,60.91,60.74,60.82,10800.0,33.3223,33.3661,33.273,33.3168,10800.0
2010-08-09 10:00:00,60.84,60.87,60.74,60.76,21200.0,33.3277,33.3442,33.273,33.2839,21200.0
2010-08-09 10:10:00,60.79,60.84,60.66,60.66,21200.0,33.3004,33.3277,33.2291,33.2291,21200.0
2010-08-09 10:20:00,60.66,60.68,60.54,60.56,19900.0,33.2291,33.2401,33.1634,33.1744,19900.0
2010-08-09 10:30:00,60.58,60.62,60.39,60.45,32100.0,33.1853,33.2072,33.0812,33.1141,32100.0
2010-08-09 10:40:00,60.44,60.5,60.41,60.49,20500.0,33.1086,33.1415,33.0922,33.136,20500.0
2010-08-09 10:50:00,60.49,60.64,60.46,60.6,14000.0,33.136,33.2182,33.1196,33.1963,14000.0
2010-08-09 11:00:00,60.63,60.77,60.58,60.63,28900.0,33.2127,33.2894,33.1853,33.2127,28900.0
2010-08-09 11:10:00,60.66,60.85,60.66,60.85,18600.0,33.2291,33.3332,33.2291,33.3332,18600.0
2010-08-09 11:20:00,60.85,60.93,60.85,60.91,16500.0,33.3332,33.377,33.3332,33.3661,16500.0
2010-08-09 11:30:00,60.93,60.99,60.9,60.95,28800.0,33.377,33.4099,33.3606,33.388,28800.0
2010-08-09 11:40:00,60.94,60.95,60.92,60.92,12200.0,33.3825,33.388,33.3716,33.3716,12200.0
2010-08-09 11:50:00,60.92,60.92,60.87,60.89,5900.0,33.3716,33.3716,33.3442,33.3551,5900.0
2010-08-09 12:00:00,60.9,60.94,60.84,60.86,11900.0,33.3606,33.3825,33.3277,33.3387,11900.0
2010-08-09 12:10:00,60.88,60.91,60.83,60.84,13100.0,33.3497,33.3661,33.3223,33.3277,13100.0
2010-08-09 12:20:00,60.86,60.88,60.71,60.78,9800.0,33.3387,33.3497,33.2565,33.2949,9800.0
2010-08-09 12:30:00,60.77,60.88,60.76,60.83,7300.0,33.2894,33.3497,33.2839,33.3223,7300.0
2010-08-09 12:40:00,60.83,60.9,60.79,60.83,11500.0,33.3223,33.3606,33.3004,33.3223,11500.0
2010-08-09 12:50:00,60.84,60.89,60.81,60.89,6800.0,33.3277,33.3551,33.3113,33.3551,6800.0
2010-08-09 13:00:00,60.88,60.98,60.88,60.96,17600.0,33.3497,33.4044,33.3497,33.3935,17600.0
2010-08-09 13:10:00,60.94,61.05,60.92,61.05,18000.0,33.3825,33.4428,33.3716,33.4428,18000.0
2010-08-09 13:20:00,61.04,61.06,60.98,61.0,13000.0,33.4373,33.4483,33.4044,33.4154,13000.0
2010-08-09 13:30:00,60.99,61.09,60.99,61.04,14200.0,33.4099,33.4647,33.4099,33.4373,14200.0
2010-08-09 13:40:00,61.05,61.11,61.0,61.05,33400.0,33.4428,33.4756,33.4154,33.4428,33400.0
2010-08-09 13:50:00,61.05,61.1,61.01,61.04,9400.0,33.4428,33.4702,33.4209,33.4373,9400.0
2010-08-09 14:00:00,61.04,61.1,61.04,61.07,18600.0,33.4373,33.4702,33.4373,33.4537,18600.0
2010-08-09 14:10:00,61.1,61.1,61.05,61.08,11700.0,33.4702,33.4702,33.4428,33.4592,11700.0
2010-08-09 14:20:00,61.08,61.1,61.04,61.05,13300.0,33.4592,33.4702,33.4373,33.4428,13300.0
2010-08-09 14:30:00,61.03,61.1,61.02,61.07,20400.0,33.4318,33.4702,33.4263,33.4537,20400.0
2010-08-09 14:40:00,61.09,61.24,61.08,61.18,23200.0,33.4647,33.5469,33.4592,33.514,23200.0
2010-08-09 14:50:00,61.18,61.22,61.12,61.15,25200.0,33.514,33.5359,33.4811,33.4976,25200.0
2010-08-09 15:00:00,61.14,61.2,61.1,61.17,75900.0,33.4921,33.5249,33.4702,33.5085,75900.0
2010-08-09 15:10:00,61.17,61.18,61.11,61.14,12200.0,33.5085,33.514,33.4756,33.4921,12200.0
2010-08-09 15:20:00,61.13,61.14,61.03,61.11,73200.0,33.4866,33.4921,33.4318,33.4756,73200.0
2010-08-09 15:30:00,61.11,61.24,61.09,61.23,30900.0,33.4756,33.5469,33.4647,33.5414,30900.0
2010-08-09 15:40:00,61.22,61.26,61.15,61.15,49800.0,33.5359,33.5578,33.4976,33.4976,49800.0
2010-08-09 15:50:00,61.15,61.26,61.12,61.21,93900.0,33.4976,33.5578,33.4811,33.5304,93900.0
2010-08-10 09:30:00,60.61,60.93,60.5,60.5,82600.0,33.2017,33.377,33.1415,33.1415,82600.0
2010-08-10 09:40:00,60.52,60.55,60.44,60.44,25900.0,33.1524,33.1689,33.1086,33.1086,25900.0
2010-08-10 09:50:00,60.41,60.43,60.25,60.35,28400.0,33.0922,33.1031,33.0045,33.0593,28400.0
2010-08-10 10:00:00,60.34,60.35,60.1,60.24,63000.0,33.0538,33.0593,32.9224,32.9991,63000.0
2010-08-10 10:10:00,60.23,60.38,60.18,60.35,37700.0,32.9936,33.0758,32.9662,33.0593,37700.0
2010-08-10 10:20:00,60.36,60.41,60.27,60.28,23300.0,33.0648,33.0922,33.0155,33.021,23300.0
2010-08-10 10:30:00,60.3,60.3,60.2,60.21,22000.0,33.0319,33.0319,32.9772,32.9826,22000.0
2010-08-10 10:40:00,60.25,60.29,60.19,60.19,19800.0,33.0045,33.0265,32.9717,32.9717,19800.0
2010-08-10 10:50:00,60.19,60.2,59.95,59.98,25600.0,32.9717,32.9772,32.8402,32.8566,25600.0
2010-08-10 11:00:00,59.97,60.12,59.96,60.12,17700.0,32.8512,32.9333,32.8457,32.9333,17700.0
2010-08-10 11:10:00,60.13,60.24,60.13,60.17,20300.0,32.9388,32.9991,32.9388,32.9607,20300.0
2010-08-10 11:20:00,60.16,60.26,60.13,60.25,15400.0,32.9552,33.01,32.9388,33.0045,15400.0
2010-08-10 11:30:00,60.26,60.31,60.19,60.21,19500.0,33.01,33.0374,32.9717,32.9826,19500.0
2010-08-10 11:40:00,60.25,60.26,60.13,60.19,27200.0,33.0045,33.01,32.9388,32.9717,27200.0
2010-08-10 11:50:00,60.19,60.21,60.16,60.19,23600.0,32.9717,32.9826,32.9552,32.9717,23600.0
2010-08-10 12:00:00,60.18,60.21,60.13,60.19,24200.0,32.9662,32.9826,32.9388,32.9717,24200.0
2010-08-10 12:10:00,60.19,60.19,60.1,60.13,14400.0,32.9717,32.9717,32.9224,32.9388,14400.0
2010-08-10 12:20:00,60.13,60.15,59.86,59.86,23200.0,32.9388,32.9498,32.7909,32.7909,23200.0
2010-08-10 12:30:00,59.86,59.9,59.82,59.84,13400.0,32.7909,32.8128,32.769,32.7799,13400.0
2010-08-10 12:40:00,59.84,59.84,59.59,59.65,29700.0,32.7799,32.7799,32.643,32.6759,29700.0
2010-08-10 12:50:00,59.66,59.69,59.59,59.62,15800.0,32.6813,32.6978,32.643,32.6594,15800.0
2010-08-10 13:00:00,59.62,59.66,59.55,59.56,30200.0,32.6594,32.6813,32.6211,32.6266,30200.0
2010-08-10 13:10:00,59.56,59.61,59.55,59.57,12000.0,32.6266,32.654,32.6211,32.632,12000.0
2010-08-10 13:20:00,59.56,59.57,59.33,59.37,43300.0,32.6266,32.632,32.5006,32.5225,43300.0
2010-08-10 13:30:00,59.38,59.41,59.32,59.35,20500.0,32.528,32.5444,32.4951,32.5115,20500.0
2010-08-10 13:40:00,59.37,59.54,59.37,59.4,20700.0,32.5225,32.6156,32.5225,32.5389,20700.0
2010-08-10 13:50:00,59.4,59.77,59.4,59.74,27300.0,32.5389,32.7416,32.5389,32.7252,27300.0
2010-08-10 14:00:00,59.74,59.98,59.74,59.97,29000.0,32.7252,32.8566,32.7252,32.8512,29000.0
2010-08-10 14:10:00,59.94,60.33,59.92,60.22,24300.0,32.8347,33.0484,32.8238,32.9881,24300.0
2010-08-10 14:20:00,60.23,60.28,59.94,60.02,24600.0,32.9936,33.021,32.8347,32.8786,24600.0
2010-08-10 14:30:00,60.08,60.3,60.0,60.17,54300.0,32.9114,33.0319,32.8676,32.9607,54300.0
2010-08-10 14:40:00,60.19,60.29,60.17,60.21,51500.0,32.9717,33.0265,32.9607,32.9826,51500.0
2010-08-10 14:50:00,60.21,60.23,60.08,60.14,42900.0,32.9826,32.9936,32.9114,32.9443,42900.0
2010-08-10 15:00:00,60.15,60.31,60.1,60.28,166000.0,32.9498,33.0374,32.9224,33.021,166000.0
2010-08-10 15:10:00,60.28,60.3,60.06,60.11,36900.0,33.021,33.0319,32.9005,32.9279,36900.0
2010-08-10 15:20:00,60.1,60.19,59.97,60.15,41800.0,32.9224,32.9717,32.8512,32.9498,41800.0
2010-08-10 15:30:00,60.16,60.33,60.07,60.23,52200.0,32.9552,33.0484,32.9059,32.9936,52200.0
2010-08-10 15:40:00,60.24,60.34,60.2,60.21,71800.0,32.9991,33.0538,32.9772,32.9826,71800.0
2010-08-10 15:50:00,60.21,60.23,60.01,60.02,94400.0,32.9826,32.9936,32.8731,32.8786,94400.0
2010-08-11 09:30:00,59.04,59.36,59.04,59.36,13100.0,32.3417,32.517,32.3417,32.517,13100.0
2010-08-11 09:40:00,59.24,59.68,59.1,59.68,26200.0,32.4513,32.6923,32.3746,32.6923,26200.0
2010-08-11 09:50:00,59.68,59.77,59.42,59.45,29300.0,32.6923,32.7416,32.5499,32.5663,29300.0
2010-08-11 10:00:00,59.44,59.45,59.23,59.3,37900.0,32.5608,32.5663,32.4458,32.4841,37900.0
2010-08-11 10:10:00,59.3,59.34,59.15,59.16,46000.0,32.4841,32.5061,32.402,32.4074,46000.0
2010-08-11 10:20:00,59.19,59.21,59.07,59.14,16300.0,32.4239,32.4348,32.3581,32.3965,16300.0
2010-08-11 10:30:00,59.14,59.16,58.99,59.16,24300.0,32.3965,32.4074,32.3143,32.4074,24300.0
2010-08-11 10:40:00,59.18,59.19,58.97,59.1,40000.0,32.4184,32.4239,32.3034,32.3746,40000.0
2010-08-11 10:50:00,59.12,59.24,59.04,59.21,52100.0,32.3855,32.4513,32.3417,32.4348,52100.0
2010-08-11 11:00:00,59.2,59.29,58.98,58.98,38300.0,32.4294,32.4787,32.3088,32.3088,38300.0
2010-08-11 11:10:00,59.02,59.02,58.77,58.96,16500.0,32.3308,32.3308,32.1938,32.2979,16500.0
2010-08-11 11:20:00,58.98,59.16,58.94,59.08,25400.0,32.3088,32.4074,32.2869,32.3636,25400.0
2010-08-11 11:30:00,59.06,59.16,59.03,59.12,34300.0,32.3527,32.4074,32.3362,32.3855,34300.0
2010-08-11 11:40:00,59.09,59.14,58.97,58.97,10900.0,32.3691,32.3965,32.3034,32.3034,10900.0
2010-08-11 11:50:00,58.98,59.07,58.93,59.07,11800.0,32.3088,32.3581,32.2815,32.3581,11800.0
2010-08-11 12:00:00,59.04,59.04,58.89,58.91,16500.0,32.3417,32.3417,32.2595,32.2705,16500.0
2010-08-11 12:10:00,58.92,58.93,58.75,58.75,15400.0,32.276,32.2815,32.1829,32.1829,15400.0
2010-08-11 12:20:00,58.76,58.9,58.71,58.79,22500.0,32.1883,32.265,32.1609,32.2048,22500.0
2010-08-11 12:30:00,58.8,58.89,58.73,58.81,42700.0,32.2102,32.2595,32.1719,32.2157,42700.0
2010-08-11 12:40:00,58.75,58.77,58.56,58.56,47600.0,32.1829,32.1938,32.0788,32.0788,47600.0
2010-08-11 12:50:00,58.55,58.64,58.5,58.53,49500.0,32.0733,32.1226,32.0459,32.0623,49500.0
2010-08-11 13:00:00,58.51,58.68,58.5,58.57,45400.0,32.0514,32.1445,32.0459,32.0842,45400.0
2010-08-11 13:10:00,58.57,58.67,58.53,58.62,32900.0,32.0842,32.139,32.0623,32.1116,32900.0
2010-08-11 13:20:00,58.62,58.68,58.53,58.58,54700.0,32.1116,32.1445,32.0623,32.0897,54700.0
2010-08-11 13:30:00,58.57,58.7,58.56,58.63,46000.0,32.0842,32.1555,32.0788,32.1171,46000.0
2010-08-11 13:40:00,58.63,58.68,58.59,58.62,24000.0,32.1171,32.1445,32.0952,32.1116,24000.0
2010-08-11 13:50:00,58.61,58.62,58.5,58.62,39400.0,32.1062,32.1116,32.0459,32.1116,39400.0
2010-08-11 14:00:00,58.61,58.74,58.54,58.64,20500.0,32.1062,32.1774,32.0678,32.1226,20500.0
2010-08-11 14:10:00,58.62,58.65,58.55,58.65,18600.0,32.1116,32.1281,32.0733,32.1281,18600.0
2010-08-11 14:20:00,58.67,58.73,58.61,58.68,25100.0,32.139,32.1719,32.1062,32.1445,25100.0
2010-08-11 14:30:00,58.68,58.77,58.6,58.67,40200.0,32.1445,32.1938,32.1007,32.139,40200.0
2010-08-11 14:40:00,58.67,58.75,58.58,58.62,49300.0,32.139,32.1829,32.0897,32.1116,49300.0
2010-08-11 14:50:00,58.62,58.65,58.52,58.54,34300.0,32.1116,32.1281,32.0569,32.0678,34300.0
2010-08-11 15:00:00,58.56,58.81,58.55,58.75,25600.0,32.0788,32.2157,32.0733,32.1829,25600.0
2010-08-11 15:10:00,58.77,58.83,58.69,58.79,25200.0,32.1938,32.2267,32.15,32.2048,25200.0
2010-08-11 15:20:00,58.85,58.95,58.8,58.86,35800.0,32.2376,32.2924,32.2102,32.2431,35800.0
2010-08-11 15:30:00,58.86,59.18,58.86,59.18,36000.0,32.2431,32.4184,32.2431,32.4184,36000.0
2010-08-11 15:40:00,59.17,59.18,58.85,58.91,51800.0,32.4129,32.4184,32.2376,32.2705,51800.0
2010-08-11 15:50:00,58.92,59.05,58.8,58.95,105400.0,32.276,32.3472,32.2102,32.2924,105400.0
2010-08-12 09:30:00,58.47,58.77,58.36,58.75,12800.0,32.0295,32.1938,31.9692,32.1829,12800.0
2010-08-12 09:40:00,58.65,58.97,58.65,58.87,7400.0,32.1281,32.3034,32.1281,32.2486,7400.0
2010-08-12 09:50:00,58.88,58.99,58.77,58.92,19300.0,32.2541,32.3143,32.1938,32.276,19300.0
2010-08-12 10:00:00,58.9,59.18,58.9,59.14,61600.0,32.265,32.4184,32.265,32.3965,61600.0
2010-08-12 10:10:00,59.13,59.29,59.09,59.09,16800.0,32.391,32.4787,32.3691,32.3691,16800.0
2010-08-12 10:20:00,59.12,59.19,59.02,59.14,17200.0,32.3855,32.4239,32.3308,32.3965,17200.0
2010-08-12 10:30:00,59.12,59.25,59.03,59.25,23500.0,32.3855,32.4567,32.3362,32.4567,23500.0
2010-08-12 10:40:00,59.2,59.33,59.14,59.21,48700.0,32.4294,32.5006,32.3965,32.4348,48700.0
2010-08-12 10:50:00,59.22,59.46,59.21,59.44,20300.0,32.4403,32.5718,32.4348,32.5608,20300.0
2010-08-12 11:00:00,59.46,59.52,59.32,59.38,22200.0,32.5718,32.6047,32.4951,32.528,22200.0
2010-08-12 11:10:00,59.42,59.63,59.38,59.59,43100.0,32.5499,32.6649,32.528,32.643,43100.0
2010-08-12 11:20:00,59.59,59.69,59.5,59.69,27500.0,32.643,32.6978,32.5937,32.6978,27500.0
2010-08-12 11:30:00,59.65,59.65,59.4,59.44,19300.0,32.6759,32.6759,32.5389,32.5608,19300.0
2010-08-12 11:40:00,59.47,59.49,59.33,59.47,16000.0,32.5773,32.5882,32.5006,32.5773,16000.0
2010-08-12 11:50:00,59.46,59.49,59.38,59.41,9700.0,32.5718,32.5882,32.528,32.5444,9700.0
2010-08-12 12:00:00,59.4,59.43,59.3,59.38,13000.0,32.5389,32.5554,32.4841,32.528,13000.0
2010-08-12 12:10:00,59.38,59.46,59.33,59.46,16100.0,32.528,32.5718,32.5006,32.5718,16100.0
2010-08-12 12:20:00,59.43,59.44,59.28,59.32,29900.0,32.5554,32.5608,32.4732,32.4951,29900.0
2010-08-12 12:30:00,59.33,59.38,59.25,59.34,74600.0,32.5006,32.528,32.4567,32.5061,74600.0
2010-08-12 12:40:00,59.33,59.38,59.26,59.37,10800.0,32.5006,32.528,32.4622,32.5225,10800.0
2010-08-12 12:50:00,59.38,59.41,59.3,59.35,26100.0,32.528,32.5444,32.4841,32.5115,26100.0
2010-08-12 13:00:00,59.35,59.39,59.24,59.24,29300.0,32.5115,32.5334,32.4513,32.4513,29300.0
2010-08-12 13:10:00,59.25,59.38,59.23,59.36,16100.0,32.4567,32.528,32.4458,32.517,16100.0
2010-08-12 13:20:00,59.37,59.37,59.14,59.14,15000.0,32.5225,32.5225,32.3965,32.3965,15000.0
2010-08-12 13:30:00,59.13,59.15,59.06,59.11,12600.0,32.391,32.402,32.3527,32.3801,12600.0
2010-08-12 13:40:00,59.1,59.13,59.07,59.12,9800.0,32.3746,32.391,32.3581,32.3855,9800.0
2010-08-12 13:50:00,59.11,59.14,59.07,59.09,11500.0,32.3801,32.3965,32.3581,32.3691,11500.0
2010-08-12 14:00:00,59.09,59.19,59.06,59.18,14500.0,32.3691,32.4239,32.3527,32.4184,14500.0
2010-08-12 14:10:00,59.17,59.26,59.17,59.26,11100.0,32.4129,32.4622,32.4129,32.4622,11100.0
2010-08-12 14:20:00,59.26,59.31,59.21,59.3,14200.0,32.4622,32.4896,32.4348,32.4841,14200.0
2010-08-12 14:30:00,59.3,59.32,59.09,59.14,19600.0,32.4841,32.4951,32.3691,32.3965,19600.0
2010-08-12 14:40:00,59.19,59.23,59.11,59.22,15700.0,32.4239,32.4458,32.3801,32.4403,15700.0
2010-08-12 14:50:00,59.21,59.28,59.17,59.24,27100.0,32.4348,32.4732,32.4129,32.4513,27100.0
2010-08-12 15:00:00,59.25,59.53,59.24,59.52,29200.0,32.4567,32.6101,32.4513,32.6047,29200.0
2010-08-12 15:10:00,59.52,59.63,59.38,59.39,27800.0,32.6047,32.6649,32.528,32.5334,27800.0
2010-08-12 15:20:00,59.41,59.49,59.33,59.42,35400.0,32.5444,32.5882,32.5006,32.5499,35400.0
2010-08-12 15:30:00,59.4,59.56,59.4,59.4,41100.0,32.5389,32.6266,32.5389,32.5389,41100.0
2010-08-12 15:40:00,59.41,59.42,59.2,59.29,53600.0,32.5444,32.5499,32.4294,32.4787,53600.0
2010-08-12 15:50:00,59.31,59.31,59.19,59.28,71000.0,32.4896,32.4896,32.4239,32.4732,71000.0
2010-08-13 09:30:00,59.23,59.51,59.17,59.43,5200.0,32.4458,32.5992,32.4129,32.5554,5200.0
2010-08-13 09:40:00,59.42,59.53,59.16,59.2,14600.0,32.5499,32.6101,32.4074,32.4294,14600.0
2010-08-13 09:50:00,59.2,59.36,59.06,59.2,18400.0,32.4294,32.517,32.3527,32.4294,18400.0
2010-08-13 10:00:00,59.2,59.35,59.02,59.34,21500.0,32.4294,32.5115,32.3308,32.5061,21500.0
2010-08-13 10:10:00,59.34,59.52,59.29,59.36,19900.0,32.5061,32.6047,32.4787,32.517,19900.0
2010-08-13 10:20:00,59.35,59.51,59.29,59.32,10700.0,32.5115,32.5992,32.4787,32.4951,10700.0
2010-08-13 10:30:00,59.32,59.6,59.31,59.56,30400.0,32.4951,32.6485,32.4896,32.6266,30400.0
2010-08-13 10:40:00,59.59,59.66,59.51,59.53,55600.0,32.643,32.6813,32.5992,32.6101,55600.0
2010-08-13 10:50:00,59.56,59.67,59.48,59.56,49300.0,32.6266,32.6868,32.5827,32.6266,49300.0
2010-08-13 11:00:00,59.53,59.59,59.46,59.54,16600.0,32.6101,32.643,32.5718,32.6156,16600.0
2010-08-13 11:10:00,59.52,59.55,59.42,59.47,13400.0,32.6047,32.6211,32.5499,32.5773,13400.0
2010-08-13 11:20:00,59.43,59.51,59.42,59.47,15100.0,32.5554,32.5992,32.5499,32.5773,15100.0
2010-08-13 11:30:00,59.49,59.54,59.42,59.48,7400.0,32.5882,32.6156,32.5499,32.5827,7400.0
2010-08-13 11:40:00,59.48,59.55,59.47,59.53,14300.0,32.5827,32.6211,32.5773,32.6101,14300.0
2010-08-13 11:50:00,59.55,59.66,59.47,59.6,33000.0,32.6211,32.6813,32.5773,32.6485,33000.0
2010-08-13 12:00:00,59.59,59.7,59.54,59.69,20600.0,32.643,32.7033,32.6156,32.6978,20600.0
2010-08-13 12:10:00,59.69,59.89,59.65,59.89,38000.0,32.6978,32.8073,32.6759,32.8073,38000.0
2010-08-13 12:20:00,59.86,59.94,59.77,59.8,9900.0,32.7909,32.8347,32.7416,32.758,9900.0
2010-08-13 12:30:00,59.81,59.82,59.75,59.81,15600.0,32.7635,32.769,32.7306,32.7635,15600.0
2010-08-13 12:40:00,59.8,59.83,59.75,59.81,15400.0,32.758,32.7745,32.7306,32.7635,15400.0
2010-08-13 12:50:00,59.8,59.93,59.79,59.84,22400.0,32.758,32.8292,32.7526,32.7799,22400.0
2010-08-13 13:00:00,59.87,59.89,59.72,59.72,25400.0,32.7964,32.8073,32.7142,32.7142,25400.0
2010-08-13 13:10:00,59.7,59.8,59.7,59.72,28200.0,32.7033,32.758,32.7033,32.7142,28200.0
2010-08-13 13:20:00,59.71,59.79,59.66,59.76,25700.0,32.7087,32.7526,32.6813,32.7361,25700.0
2010-08-13 13:30:00,59.76,59.84,59.7,59.84,12100.0,32.7361,32.7799,32.7033,32.7799,12100.0
2010-08-13 13:40:00,59.85,59.9,59.69,59.69,37900.0,32.7854,32.8128,32.6978,32.6978,37900.0
2010-08-13 13:50:00,59.69,59.72,59.59,59.63,9200.0,32.6978,32.7142,32.643,32.6649,9200.0
2010-08-13 14:00:00,59.63,59.71,59.61,59.69,13100.0,32.6649,32.7087,32.654,32.6978,13100.0
2010-08-13 14:10:00,59.72,59.75,59.66,59.71,8700.0,32.7142,32.7306,32.6813,32.7087,8700.0
2010-08-13 14:20:00,59.68,59.88,59.66,59.88,18900.0,32.6923,32.8019,32.6813,32.8019,18900.0
2010-08-13 14:30:00,59.88,59.88,59.77,59.8,31200.0,32.8019,32.8019,32.7416,32.758,31200.0
2010-08-13 14:40:00,59.8,59.9,59.77,59.8,7200.0,32.758,32.8128,32.7416,32.758,7200.0
2010-08-13 14:50:00,59.81,59.87,59.67,59.67,23200.0,32.7635,32.7964,32.6868,32.6868,23200.0
2010-08-13 15:00:00,59.72,59.75,59.57,59.65,36300.0,32.7142,32.7306,32.632,32.6759,36300.0
2010-08-13 15:10:00,59.65,59.68,59.58,59.65,13000.0,32.6759,32.6923,32.6375,32.6759,13000.0
2010-08-13 15:20:00,59.67,59.77,59.61,59.62,22500.0,32.6868,32.7416,32.654,32.6594,22500.0
2010-08-13 15:30:00,59.62,59.82,59.61,59.79,43300.0,32.6594,32.769,32.654,32.7526,43300.0
2010-08-13 15:40:00,59.77,59.78,59.53,59.59,58900.0,32.7416,32.7471,32.6101,32.643,58900.0
2010-08-13 15:50:00,59.59,59.62,59.52,59.6,52200.0,32.643,32.6594,32.6047,32.6485,52200.0
2010-08-16 09:30:00,59.35,59.45,59.09,59.17,9300.0,32.5115,32.5663,32.3691,32.4129,9300.0
2010-08-16 09:40:00,59.17,59.32,59.06,59.3,10100.0,32.4129,32.4951,32.3527,32.4841,10100.0
2010-08-16 09:50:00,59.21,59.38,59.16,59.3,38600.0,32.4348,32.528,32.4074,32.4841,38600.0
2010-08-16 10:00:00,59.32,59.57,59.18,59.55,49800.0,32.4951,32.632,32.4184,32.6211,49800.0
2010-08-16 10:10:00,59.5,59.54,59.37,59.48,23600.0,32.5937,32.6156,32.5225,32.5827,23600.0
2010-08-16 10:20:00,59.45,59.55,59.43,59.49,47100.0,32.5663,32.6211,32.5554,32.5882,47100.0
2010-08-16 10:30:00,59.44,59.61,59.44,59.51,13100.0,32.5608,32.654,32.5608,32.5992,13100.0
2010-08-16 10:40:00,59.51,59.78,59.51,59.74,11100.0,32.5992,32.7471,32.5992,32.7252,11100.0
2010-08-16 10:50:00,59.74,59.85,59.69,59.69,12300.0,32.7252,32.7854,32.6978,32.6978,12300.0
2010-08-16 11:00:00,59.69,59.77,59.63,59.65,22200.0,32.6978,32.7416,32.6649,32.6759,22200.0
2010-08-16 11:10:00,59.65,59.76,59.63,59.63,31000.0,32.6759,32.7361,32.6649,32.6649,31000.0
2010-08-16 11:20:00,59.61,59.66,59.55,59.66,12900.0,32.654,32.6813,32.6211,32.6813,12900.0
2010-08-16 11:30:00,59.67,59.68,59.58,59.63,9200.0,32.6868,32.6923,32.6375,32.6649,9200.0
2010-08-16 11:40:00,59.59,59.66,59.5,59.66,11500.0,32.643,32.6813,32.5937,32.6813,11500.0
2010-08-16 11:50:00,59.62,59.65,59.47,59.47,20200.0,32.6594,32.6759,32.5773,32.5773,20200.0
2010-08-16 12:00:00,59.47,59.53,59.38,59.4,22100.0,32.5773,32.6101,32.528,32.5389,22100.0
2010-08-16 12:10:00,59.41,59.41,59.28,59.35,41800.0,32.5444,32.5444,32.4732,32.5115,41800.0
2010-08-16 12:20:00,59.36,59.39,59.13,59.26,39600.0,32.517,32.5334,32.391,32.4622,39600.0
2010-08-16 12:30:00,59.32,59.32,59.14,59.29,18400.0,32.4951,32.4951,32.3965,32.4787,18400.0
2010-08-16 12:40:00,59.27,59.39,59.27,59.34,18900.0,32.4677,32.5334,32.4677,32.5061,18900.0
2010-08-16 12:50:00,59.3,59.35,59.28,59.33,18000.0,32.4841,32.5115,32.4732,32.5006,18000.0
2010-08-16 13:00:00,59.33,59.38,59.29,59.29,15500.0,32.5006,32.528,32.4787,32.4787,15500.0
2010-08-16 13:10:00,59.33,59.37,59.29,59.3,8800.0,32.5006,32.5225,32.4787,32.4841,8800.0
2010-08-16 13:20:00,59.3,59.43,59.28,59.39,18600.0,32.4841,32.5554,32.4732,32.5334,18600.0
2010-08-16 13:30:00,59.4,59.46,59.36,59.44,24100.0,32.5389,32.5718,32.517,32.5608,24100.0
2010-08-16 13:40:00,59.44,59.53,59.4,59.4,17600.0,32.5608,32.6101,32.5389,32.5389,17600.0
2010-08-16 13:50:00,59.4,59.5,59.39,59.5,17500.0,32.5389,32.5937,32.5334,32.5937,17500.0
2010-08-16 14:00:00,59.51,59.53,59.29,59.31,19800.0,32.5992,32.6101,32.4787,32.4896,19800.0
2010-08-16 14:10:00,59.3,59.47,59.28,59.47,22000.0,32.4841,32.5773,32.4732,32.5773,22000.0
2010-08-16 14:20:00,59.43,59.54,59.39,59.47,16400.0,32.5554,32.6156,32.5334,32.5773,16400.0
2010-08-16 14:30:00,59.48,59.51,59.35,59.45,10300.0,32.5827,32.5992,32.5115,32.5663,10300.0
2010-08-16 14:40:00,59.46,59.56,59.44,59.54,31100.0,32.5718,32.6266,32.5608,32.6156,31100.0
2010-08-16 14:50:00,59.52,59.53,59.31,59.31,44800.0,32.6047,32.6101,32.4896,32.4896,44800.0
2010-08-16 15:00:00,59.31,59.36,59.28,59.34,21700.0,32.4896,32.517,32.4732,32.5061,21700.0
2010-08-16 15:10:00,59.31,59.38,59.28,59.32,23600.0,32.4896,32.528,32.4732,32.4951,23600.0
2010-08-16 15:20:00,59.32,59.4,59.27,59.36,28500.0,32.4951,32.5389,32.4677,32.517,28500.0
2010-08-16 15:30:00,59.37,59.41,59.3,59.37,26200.0,32.5225,32.5444,32.4841,32.5225,26200.0
2010-08-16 15:40:00,59.37,59.47,59.34,59.41,33800.0,32.5225,32.5773,32.5061,32.5444,33800.0
2010-08-16 15:50:00,59.43,59.57,59.41,59.54,63000.0,32.5554,32.632,32.5444,32.6156,63000.0
2010-08-17 09:30:00,60.07,60.07,59.8,59.85,7500.0,32.9059,32.9059,32.758,32.7854,7500.0
2010-08-17 09:40:00,59.84,59.95,59.7,59.95,14500.0,32.7799,32.8402,32.7033,32.8402,14500.0
2010-08-17 09:50:00,59.95,59.97,59.72,59.81,17000.0,32.8402,32.8512,32.7142,32.7635,17000.0
2010-08-17 10:00:00,59.81,59.85,59.77,59.81,19600.0,32.7635,32.7854,32.7416,32.7635,19600.0
2010-08-17 10:10:00,59.83,59.84,59.72,59.78,27500.0,32.7745,32.7799,32.7142,32.7471,27500.0
2010-08-17 10:20:00,59.74,59.79,59.68,59.75,32700.0,32.7252,32.7526,32.6923,32.7306,32700.0
2010-08-17 10:30:00,59.75,59.8,59.71,59.8,21300.0,32.7306,32.758,32.7087,32.758,21300.0
2010-08-17 10:40:00,59.8,59.85,59.75,59.78,25100.0,32.758,32.7854,32.7306,32.7471,25100.0
2010-08-17 10:50:00,59.78,59.92,59.78,59.88,67900.0,32.7471,32.8238,32.7471,32.8019,67900.0
2010-08-17 11:00:00,59.89,60.01,59.87,59.9,36300.0,32.8073,32.8731,32.7964,32.8128,36300.0
2010-08-17 11:10:00,59.91,59.97,59.86,59.87,32800.0,32.8183,32.8512,32.7909,32.7964,32800.0
2010-08-17 11:20:00,59.87,60.01,59.86,60.01,32200.0,32.7964,32.8731,32.7909,32.8731,32200.0
2010-08-17 11:30:00,60.0,60.23,60.0,60.16,15600.0,32.8676,32.9936,32.8676,32.9552,15600.0
2010-08-17 11:40:00,60.14,60.2,60.07,60.15,22500.0,32.9443,32.9772,32.9059,32.9498,22500.0
2010-08-17 11:50:00,60.16,60.26,60.11,60.24,28600.0,32.9552,33.01,32.9279,32.9991,28600.0
2010-08-17 12:00:00,60.25,60.26,60.12,60.2,14100.0,33.0045,33.01,32.9333,32.9772,14100.0
2010-08-17 12:10:00,60.19,60.23,60.05,60.05,19000.0,32.9717,32.9936,32.895,32.895,19000.0
2010-08-17 12:20:00,60.03,60.15,60.01,60.12,18200.0,32.884,32.9498,32.8731,32.9333,18200.0
2010-08-17 12:30:00,60.1,60.19,60.02,60.19,12000.0,32.9224,32.9717,32.8786,32.9717,12000.0
2010-08-17 12:40:00,60.18,60.27,60.17,60.26,12300.0,32.9662,33.0155,32.9607,33.01,12300.0
2010-08-17 12:50:00,60.24,60.33,60.22,60.31,13600.0,32.9991,33.0484,32.9881,33.0374,13600.0
2010-08-17 13:00:00,60.33,60.68,60.32,60.67,26900.0,33.0484,33.2401,33.0429,33.2346,26900.0
2010-08-17 13:10:00,60.68,60.71,60.61,60.7,26000.0,33.2401,33.2565,33.2017,33.251,26000.0
2010-08-17 13:20:00,60.69,60.78,60.57,60.58,19800.0,33.2456,33.2949,33.1798,33.1853,19800.0
2010-08-17 13:30:00,60.61,60.61,60.5,60.6,24200.0,33.2017,33.2017,33.1415,33.1963,24200.0
2010-08-17 13:40:00,60.61,60.66,60.6,60.63,18600.0,33.2017,33.2291,33.1963,33.2127,18600.0
2010-08-17 13:50:00,60.6,60.6,60.37,60.45,20900.0,33.1963,33.1963,33.0703,33.1141,20900.0
2010-08-17 14:00:00,60.46,60.5,60.41,60.48,12600.0,33.1196,33.1415,33.0922,33.1305,12600.0
2010-08-17 14:10:00,60.47,60.55,60.38,60.39,38900.0,33.1251,33.1689,33.0758,33.0812,38900.0
2010-08-17 14:20:00,60.39,60.51,60.37,60.44,37700.0,33.0812,33.147,33.0703,33.1086,37700.0
2010-08-17 14:30:00,60.46,60.48,60.3,60.35,17100.0,33.1196,33.1305,33.0319,33.0593,17100.0
2010-08-17 14:40:00,60.35,60.37,60.21,60.25,35700.0,33.0593,33.0703,32.9826,33.0045,35700.0
2010-08-17 14:50:00,60.26,60.33,60.23,60.31,19900.0,33.01,33.0484,32.9936,33.0374,19900.0
2010-08-17 15:00:00,60.31,60.35,60.27,60.28,27100.0,33.0374,33.0593,33.0155,33.021,27100.0
2010-08-17 15:10:00,60.28,60.34,60.11,60.13,42100.0,33.021,33.0538,32.9279,32.9388,42100.0
2010-08-17 15:20:00,60.11,60.31,60.11,60.28,29100.0,32.9279,33.0374,32.9279,33.021,29100.0
2010-08-17 15:30:00,60.28,60.32,60.2,60.27,40900.0,33.021,33.0429,32.9772,33.0155,40900.0
2010-08-17 15:40:00,60.27,60.32,60.2,60.2,46300.0,33.0155,33.0429,32.9772,32.9772,46300.0
2010-08-17 15:50:00,60.2,60.26,60.15,60.18,98700.0,32.9772,33.01,32.9498,32.9662,98700.0
2010-08-18 09:30:00,60.08,60.28,59.87,59.96,8600.0,32.9114,33.021,32.7964,32.8457,8600.0
2010-08-18 09:40:00,59.96,60.09,59.81,59.82,17600.0,32.8457,32.9169,32.7635,32.769,17600.0
2010-08-18 09:50:00,59.8,59.88,59.66,59.73,14600.0,32.758,32.8019,32.6813,32.7197,14600.0
2010-08-18 10:00:00,59.75,59.76,59.5,59.58,31100.0,32.7306,32.7361,32.5937,32.6375,31100.0
2010-08-18 10:10:00,59.57,59.57,59.41,59.45,30500.0,32.632,32.632,32.5444,32.5663,30500.0
2010-08-18 10:20:00,59.46,59.51,59.33,59.46,29700.0,32.5718,32.5992,32.5006,32.5718,29700.0
2010-08-18 10:30:00,59.48,59.53,59.38,59.49,36200.0,32.5827,32.6101,32.528,32.5882,36200.0
2010-08-18 10:40:00,59.51,59.52,59.37,59.45,42400.0,32.5992,32.6047,32.5225,32.5663,42400.0
2010-08-18 10:50:00,59.41,59.49,59.41,59.44,18900.0,32.5444,32.5882,32.5444,32.5608,18900.0
2010-08-18 11:00:00,59.45,59.57,59.39,59.47,21000.0,32.5663,32.632,32.5334,32.5773,21000.0
2010-08-18 11:10:00,59.44,59.47,59.3,59.34,30400.0,32.5608,32.5773,32.4841,32.5061,30400.0
2010-08-18 11:20:00,59.34,59.36,58.92,58.94,52900.0,32.5061,32.517,32.276,32.2869,52900.0
2010-08-18 11:30:00,58.93,59.15,58.93,59.06,16700.0,32.2815,32.402,32.2815,32.3527,16700.0
2010-08-18 11:40:00,59.06,59.22,59.05,59.21,34900.0,32.3527,32.4403,32.3472,32.4348,34900.0
2010-08-18 11:50:00,59.22,59.23,59.13,59.14,26500.0,32.4403,32.4458,32.391,32.3965,26500.0
2010-08-18 12:00:00,59.15,59.26,59.14,59.26,16300.0,32.402,32.4622,32.3965,32.4622,16300.0
2010-08-18 12:10:00,59.25,59.27,59.2,59.27,7000.0,32.4567,32.4677,32.4294,32.4677,7000.0
2010-08-18 12:20:00,59.27,59.27,59.21,59.26,8400.0,32.4677,32.4677,32.4348,32.4622,8400.0
2010-08-18 12:30:00,59.24,59.25,59.14,59.16,38200.0,32.4513,32.4567,32.3965,32.4074,38200.0
2010-08-18 12:40:00,59.16,59.31,59.15,59.3,14900.0,32.4074,32.4896,32.402,32.4841,14900.0
2010-08-18 12:50:00,59.32,59.49,59.28,59.44,19600.0,32.4951,32.5882,32.4732,32.5608,19600.0
2010-08-18 13:00:00,59.43,59.47,59.34,59.41,32800.0,32.5554,32.5773,32.5061,32.5444,32800.0
2010-08-18 13:10:00,59.43,59.43,59.33,59.34,31500.0,32.5554,32.5554,32.5006,32.5061,31500.0
2010-08-18 13:20:00,59.33,59.33,59.14,59.15,17400.0,32.5006,32.5006,32.3965,32.402,17400.0
2010-08-18 13:30:00,59.15,59.2,59.13,59.15,51400.0,32.402,32.4294,32.391,32.402,51400.0
2010-08-18 13:40:00,59.18,59.28,59.15,59.26,6100.0,32.4184,32.4732,32.402,32.4622,6100.0
2010-08-18 13:50:00,59.26,59.33,59.19,59.32,22900.0,32.4622,32.5006,32.4239,32.4951,22900.0
2010-08-18 14:00:00,59.33,59.38,59.3,59.32,34400.0,32.5006,32.528,32.4841,32.4951,34400.0
2010-08-18 14:10:00,59.33,59.43,59.29,59.31,13700.0,32.5006,32.5554,32.4787,32.4896,13700.0
2010-08-18 14:20:00,59.31,59.45,59.3,59.35,15400.0,32.4896,32.5663,32.4841,32.5115,15400.0
2010-08-18 14:30:00,59.34,59.43,59.33,59.35,15200.0,32.5061,32.5554,32.5006,32.5115,15200.0
2010-08-18 14:40:00,59.35,59.46,59.28,59.3,17600.0,32.5115,32.5718,32.4732,32.4841,17600.0
2010-08-18 14:50:00,59.29,59.3,59.16,59.17,48000.0,32.4787,32.4841,32.4074,32.4129,48000.0
2010-08-18 15:00:00,59.18,59.26,59.16,59.25,50800.0,32.4184,32.4622,32.4074,32.4567,50800.0
2010-08-18 15:10:00,59.25,59.31,59.17,59.31,63500.0,32.4567,32.4896,32.4129,32.4896,63500.0
2010-08-18 15:20:00,59.3,59.35,59.26,59.3,27700.0,32.4841,32.5115,32.4622,32.4841,27700.0
2010-08-18 15:30:00,59.29,59.43,59.23,59.42,60900.0,32.4787,32.5554,32.4458,32.5499,60900.0
2010-08-18 15:40:00,59.42,59.67,59.34,59.57,85200.0,32.5499,32.6868,32.5061,32.632,85200.0
2010-08-18 15:50:00,59.57,59.73,59.54,59.68,107100.0,32.632,32.7197,32.6156,32.6923,107100.0
2010-08-19 09:30:00,59.39,59.63,59.33,59.38,19700.0,32.5334,32.6649,32.5006,32.528,19700.0
2010-08-19 09:40:00,59.38,59.43,59.09,59.14,23700.0,32.528,32.5554,32.3691,32.3965,23700.0
2010-08-19 09:50:00,59.15,59.25,58.93,59.25,28700.0,32.402,32.4567,32.2815,32.4567,28700.0
2010-08-19 10:00:00,59.25,59.26,58.68,58.69,57100.0,32.4567,32.4622,32.1445,32.15,57100.0
2010-08-19 10:10:00,58.69,58.81,58.6,58.74,47900.0,32.15,32.2157,32.1007,32.1774,47900.0
2010-08-19 10:20:00,58.74,58.75,58.3,58.37,34700.0,32.1774,32.1829,31.9363,31.9747,34700.0
2010-08-19 10:30:00,58.34,58.53,58.19,58.41,24900.0,31.9583,32.0623,31.8761,31.9966,24900.0
2010-08-19 10:40:00,58.46,58.65,58.42,58.65,14700.0,32.024,32.1281,32.0021,32.1281,14700.0
2010-08-19 10:50:00,58.62,58.63,58.43,58.47,22200.0,32.1116,32.1171,32.0076,32.0295,22200.0
2010-08-19 11:00:00,58.43,58.46,58.25,58.42,12300.0,32.0076,32.024,31.909,32.0021,12300.0
2010-08-19 11:10:00,58.42,58.42,58.3,58.3,25100.0,32.0021,32.0021,31.9363,31.9363,25100.0
2010-08-19 11:20:00,58.28,58.43,58.23,58.43,13900.0,31.9254,32.0076,31.898,32.0076,13900.0
2010-08-19 11:30:00,58.41,58.41,58.26,58.3,10200.0,31.9966,31.9966,31.9144,31.9363,10200.0
2010-08-19 11:40:00,58.3,58.38,58.25,58.37,13500.0,31.9363,31.9802,31.909,31.9747,13500.0
2010-08-19 11:50:00,58.35,58.35,58.19,58.28,13000.0,31.9637,31.9637,31.8761,31.9254,13000.0
2010-08-19 12:00:00,58.3,58.36,58.23,58.3,35300.0,31.9363,31.9692,31.898,31.9363,35300.0
2010-08-19 12:10:00,58.31,58.34,58.24,58.34,17300.0,31.9418,31.9583,31.9035,31.9583,17300.0
2010-08-19 12:20:00,58.36,58.36,58.15,58.26,53200.0,31.9692,31.9692,31.8542,31.9144,53200.0
2010-08-19 12:30:00,58.28,58.28,58.21,58.28,18200.0,31.9254,31.9254,31.887,31.9254,18200.0
2010-08-19 12:40:00,58.28,58.42,58.26,58.4,14100.0,31.9254,32.0021,31.9144,31.9911,14100.0
2010-08-19 12:50:00,58.4,58.52,58.35,58.52,11200.0,31.9911,32.0569,31.9637,32.0569,11200.0
2010-08-19 13:00:00,58.52,58.65,58.5,58.65,30400.0,32.0569,32.1281,32.0459,32.1281,30400.0
2010-08-19 13:10:00,58.65,58.65,58.49,58.63,18900.0,32.1281,32.1281,32.0404,32.1171,18900.0
2010-08-19 13:20:00,58.62,58.67,58.53,58.67,23300.0,32.1116,32.139,32.0623,32.139,23300.0
2010-08-19 13:30:00,58.67,58.67,58.52,58.54,17500.0,32.139,32.139,32.0569,32.0678,17500.0
2010-08-19 13:40:00,58.54,58.64,58.5,58.63,21400.0,32.0678,32.1226,32.0459,32.1171,21400.0
2010-08-19 13:50:00,58.62,58.68,58.58,58.63,13200.0,32.1116,32.1445,32.0897,32.1171,13200.0
2010-08-19 14:00:00,58.61,58.64,58.52,58.58,14000.0,32.1062,32.1226,32.0569,32.0897,14000.0
2010-08-19 14:10:00,58.58,58.62,58.51,58.54,26700.0,32.0897,32.1116,32.0514,32.0678,26700.0
2010-08-19 14:20:00,58.54,58.68,58.51,58.6,15900.0,32.0678,32.1445,32.0514,32.1007,15900.0
2010-08-19 14:30:00,58.61,58.72,58.61,58.65,20300.0,32.1062,32.1664,32.1062,32.1281,20300.0
2010-08-19 14:40:00,58.64,58.71,58.56,58.71,18500.0,32.1226,32.1609,32.0788,32.1609,18500.0
2010-08-19 14:50:00,58.69,58.8,58.69,58.75,16500.0,32.15,32.2102,32.15,32.1829,16500.0
2010-08-19 15:00:00,58.75,58.75,58.63,58.67,18700.0,32.1829,32.1829,32.1171,32.139,18700.0
2010-08-19 15:10:00,58.68,58.96,58.67,58.9,18300.0,32.1445,32.2979,32.139,32.265,18300.0
2010-08-19 15:20:00,58.9,59.04,58.87,58.92,21200.0,32.265,32.3417,32.2486,32.276,21200.0
2010-08-19 15:30:00,58.93,59.02,58.78,58.83,27300.0,32.2815,32.3308,32.1993,32.2267,27300.0
2010-08-19 15:40:00,58.82,58.9,58.66,58.71,52400.0,32.2212,32.265,32.1336,32.1609,52400.0
2010-08-19 15:50:00,58.71,58.72,58.59,58.68,93100.0,32.1609,32.1664,32.0952,32.1445,93100.0
2010-08-20 09:30:00,58.54,58.62,58.14,58.31,13400.0,32.0678,32.1116,31.8487,31.9418,13400.0
2010-08-20 09:40:00,58.25,58.25,58.05,58.07,6800.0,31.909,31.909,31.7994,31.8104,6800.0
2010-08-20 09:50:00,58.1,58.13,57.96,58.05,17900.0,31.8268,31.8432,31.7501,31.7994,17900.0
2010-08-20 10:00:00,58.05,58.07,57.88,57.93,13400.0,31.7994,31.8104,31.7063,31.7337,13400.0
2010-08-20 10:10:00,57.93,57.95,57.77,57.84,17500.0,31.7337,31.7446,31.646,31.6844,17500.0
2010-08-20 10:20:00,57.84,57.9,57.73,57.85,12400.0,31.6844,31.7172,31.6241,31.6898,12400.0
2010-08-20 10:30:00,57.85,57.99,57.85,57.97,16600.0,31.6898,31.7665,31.6898,31.7556,16600.0
2010-08-20 10:40:00,57.97,58.1,57.97,58.04,12100.0,31.7556,31.8268,31.7556,31.7939,12100.0
2010-08-20 10:50:00,58.03,58.03,57.91,57.91,4800.0,31.7884,31.7884,31.7227,31.7227,4800.0
2010-08-20 11:00:00,57.92,57.97,57.9,57.9,9100.0,31.7282,31.7556,31.7172,31.7172,9100.0
2010-08-20 11:10:00,57.91,57.94,57.9,57.9,4400.0,31.7227,31.7391,31.7172,31.7172,4400.0
2010-08-20 11:20:00,57.91,57.94,57.83,57.92,5500.0,31.7227,31.7391,31.6789,31.7282,5500.0
2010-08-20 11:30:00,57.91,57.92,57.76,57.77,35000.0,31.7227,31.7282,31.6405,31.646,35000.0
2010-08-20 11:40:00,57.77,57.92,57.72,57.73,43600.0,31.646,31.7282,31.6186,31.6241,43600.0
2010-08-20 11:50:00,57.73,57.79,57.69,57.73,6200.0,31.6241,31.657,31.6022,31.6241,6200.0
2010-08-20 12:00:00,57.77,57.82,57.72,57.72,5800.0,31.646,31.6734,31.6186,31.6186,5800.0
2010-08-20 12:10:00,57.72,57.72,57.6,57.61,6800.0,31.6186,31.6186,31.5529,31.5584,6800.0
2010-08-20 12:20:00,57.61,57.88,57.6,57.76,7500.0,31.5584,31.7063,31.5529,31.6405,7500.0
2010-08-20 12:30:00,57.75,57.77,57.65,57.71,2700.0,31.6351,31.646,31.5803,31.6131,2700.0
2010-08-20 12:40:00,57.7,57.73,57.67,57.7,10500.0,31.6077,31.6241,31.5912,31.6077,10500.0
2010-08-20 12:50:00,57.71,57.77,57.65,57.73,5600.0,31.6131,31.646,31.5803,31.6241,5600.0
2010-08-20 13:00:00,57.75,57.87,57.71,57.87,15300.0,31.6351,31.7008,31.6131,31.7008,15300.0
2010-08-20 13:10:00,57.87,57.87,57.81,57.85,4600.0,31.7008,31.7008,31.6679,31.6898,4600.0
2010-08-20 13:20:00,57.85,57.98,57.85,57.98,7000.0,31.6898,31.7611,31.6898,31.7611,7000.0
2010-08-20 13:30:00,57.96,57.96,57.9,57.9,2600.0,31.7501,31.7501,31.7172,31.7172,2600.0
2010-08-20 13:40:00,57.9,57.95,57.88,57.92,3000.0,31.7172,31.7446,31.7063,31.7282,3000.0
2010-08-20 13:50:00,57.94,57.98,57.89,57.91,7300.0,31.7391,31.7611,31.7118,31.7227,7300.0
2010-08-20 14:00:00,57.92,58.01,57.92,57.98,5300.0,31.7282,31.7775,31.7282,31.7611,5300.0
2010-08-20 14:10:00,58.0,58.11,57.99,58.11,5000.0,31.772,31.8323,31.7665,31.8323,5000.0
2010-08-20 14:20:00,58.1,58.15,58.08,58.12,12800.0,31.8268,31.8542,31.8158,31.8377,12800.0
2010-08-20 14:30:00,58.12,58.2,58.08,58.08,8800.0,31.8377,31.8816,31.8158,31.8158,8800.0
2010-08-20 14:40:00,58.08,58.21,58.05,58.18,10400.0,31.8158,31.887,31.7994,31.8706,10400.0
2010-08-20 14:50:00,58.17,58.33,58.16,58.27,8800.0,31.8651,31.9528,31.8597,31.9199,8800.0
2010-08-20 15:00:00,58.26,58.3,58.21,58.27,11300.0,31.9144,31.9363,31.887,31.9199,11300.0
2010-08-20 15:10:00,58.29,58.3,58.25,58.27,10700.0,31.9309,31.9363,31.909,31.9199,10700.0
2010-08-20 15:20:00,58.26,58.31,58.22,58.28,15200.0,31.9144,31.9418,31.8925,31.9254,15200.0
2010-08-20 15:30:00,58.32,58.34,58.17,58.2,14900.0,31.9473,31.9583,31.8651,31.8816,14900.0
2010-08-20 15:40:00,58.2,58.25,58.14,58.18,25600.0,31.8816,31.909,31.8487,31.8706,25600.0
2010-08-20 15:50:00,58.17,58.29,58.16,58.24,45500.0,31.8651,31.9309,31.8597,31.9035,45500.0
2010-08-23 09:30:00,58.69,58.69,58.35,58.51,5500.0,32.15,32.15,31.9637,32.0514,5500.0
2010-08-23 09:40:00,58.52,58.6,58.44,58.49,12300.0,32.0569,32.1007,32.013,32.0404,12300.0
2010-08-23 09:50:00,58.54,58.76,58.47,58.76,34100.0,32.0678,32.1883,32.0295,32.1883,34100.0
2010-08-23 10:00:00,58.72,58.72,58.65,58.65,9300.0,32.1664,32.1664,32.1281,32.1281,9300.0
2010-08-23 10:10:00,58.66,58.69,58.51,58.54,15200.0,32.1336,32.15,32.0514,32.0678,15200.0
2010-08-23 10:20:00,58.56,58.6,58.31,58.32,134700.0,32.0788,32.1007,31.9418,31.9473,134700.0
2010-08-23 10:30:00,58.36,58.45,58.33,58.39,27600.0,31.9692,32.0185,31.9528,31.9856,27600.0
2010-08-23 10:40:00,58.38,58.4,57.99,57.99,56400.0,31.9802,31.9911,31.7665,31.7665,56400.0
2010-08-23 10:50:00,58.0,58.03,57.72,57.72,48300.0,31.772,31.7884,31.6186,31.6186,48300.0
2010-08-23 11:00:00,57.72,57.87,57.7,57.84,20600.0,31.6186,31.7008,31.6077,31.6844,20600.0
2010-08-23 11:10:00,57.85,57.87,57.79,57.81,19700.0,31.6898,31.7008,31.657,31.6679,19700.0
2010-08-23 11:20:00,57.81,57.85,57.63,57.85,41400.0,31.6679,31.6898,31.5693,31.6898,41400.0
2010-08-23 11:30:00,57.84,57.92,57.81,57.9,28400.0,31.6844,31.7282,31.6679,31.7172,28400.0
2010-08-23 11:40:00,57.89,58.0,57.89,57.97,17300.0,31.7118,31.772,31.7118,31.7556,17300.0
2010-08-23 11:50:00,57.99,58.0,57.92,57.98,10200.0,31.7665,31.772,31.7282,31.7611,10200.0
2010-08-23 12:00:00,57.98,57.99,57.92,57.94,16300.0,31.7611,31.7665,31.7282,31.7391,16300.0
2010-08-23 12:10:00,57.94,57.99,57.93,57.95,16000.0,31.7391,31.7665,31.7337,31.7446,16000.0
2010-08-23 12:20:00,57.96,57.97,57.89,57.96,30200.0,31.7501,31.7556,31.7118,31.7501,30200.0
2010-08-23 12:30:00,57.96,57.97,57.83,57.89,23500.0,31.7501,31.7556,31.6789,31.7118,23500.0
2010-08-23 12:40:00,57.89,57.96,57.88,57.89,19200.0,31.7118,31.7501,31.7063,31.7118,19200.0
2010-08-23 12:50:00,57.88,57.91,57.87,57.89,11700.0,31.7063,31.7227,31.7008,31.7118,11700.0
2010-08-23 13:00:00,57.89,57.9,57.85,57.9,10000.0,31.7118,31.7172,31.6898,31.7172,10000.0
2010-08-23 13:10:00,57.91,57.92,57.88,57.9,15200.0,31.7227,31.7282,31.7063,31.7172,15200.0
2010-08-23 13:20:00,57.92,57.98,57.91,57.97,12100.0,31.7282,31.7611,31.7227,31.7556,12100.0
2010-08-23 13:30:00,57.97,58.03,57.88,57.93,20000.0,31.7556,31.7884,31.7063,31.7337,20000.0
2010-08-23 13:40:00,57.91,57.98,57.89,57.96,13700.0,31.7227,31.7611,31.7118,31.7501,13700.0
2010-08-23 13:50:00,57.99,58.05,57.97,58.05,15800.0,31.7665,31.7994,31.7556,31.7994,15800.0
2010-08-23 14:00:00,58.03,58.09,57.96,58.06,24000.0,31.7884,31.8213,31.7501,31.8049,24000.0
2010-08-23 14:10:00,58.06,58.07,57.96,58.04,22200.0,31.8049,31.8104,31.7501,31.7939,22200.0
2010-08-23 14:20:00,58.03,58.12,58.0,58.0,9200.0,31.7884,31.8377,31.772,31.772,9200.0
2010-08-23 14:30:00,58.0,58.1,58.0,58.05,14500.0,31.772,31.8268,31.772,31.7994,14500.0
2010-08-23 14:40:00,58.06,58.07,58.02,58.06,15000.0,31.8049,31.8104,31.783,31.8049,15000.0
2010-08-23 14:50:00,58.06,58.07,57.99,58.02,19300.0,31.8049,31.8104,31.7665,31.783,19300.0
2010-08-23 15:00:00,58.03,58.11,58.02,58.05,24900.0,31.7884,31.8323,31.783,31.7994,24900.0
2010-08-23 15:10:00,58.04,58.16,58.02,58.13,14600.0,31.7939,31.8597,31.783,31.8432,14600.0
2010-08-23 15:20:00,58.1,58.12,58.0,58.03,16500.0,31.8268,31.8377,31.772,31.7884,16500.0
2010-08-23 15:30:00,58.02,58.03,58.0,58.0,31900.0,31.783,31.7884,31.772,31.772,31900.0
2010-08-23 15:40:00,58.0,58.02,57.93,57.96,42900.0,31.772,31.783,31.7337,31.7501,42900.0
2010-08-23 15:50:00,57.95,58.02,57.93,57.98,61400.0,31.7446,31.783,31.7337,31.7611,61400.0
2010-08-24 09:30:00,57.49,57.54,56.82,57.07,24500.0,31.4926,31.52,31.1256,31.2626,24500.0
2010-08-24 09:40:00,57.07,57.08,56.83,56.89,15300.0,31.2626,31.268,31.1311,31.164,15300.0
2010-08-24 09:50:00,56.86,56.91,56.8,56.85,25700.0,31.1475,31.1749,31.1147,31.142,25700.0
2010-08-24 10:00:00,56.85,56.99,56.45,56.93,68000.0,31.142,31.2187,30.9229,31.1859,68000.0
2010-08-24 10:10:00,56.93,57.22,56.9,57.13,23600.0,31.1859,31.3447,31.1694,31.2954,23600.0
2010-08-24 10:20:00,57.11,57.3,57.07,57.26,15400.0,31.2845,31.3886,31.2626,31.3666,15400.0
2010-08-24 10:30:00,57.23,57.4,57.22,57.4,16900.0,31.3502,31.4433,31.3447,31.4433,16900.0
2010-08-24 10:40:00,57.39,57.45,57.36,57.43,7200.0,31.4379,31.4707,31.4214,31.4598,7200.0
2010-08-24 10:50:00,57.45,57.62,57.43,57.61,25600.0,31.4707,31.5638,31.4598,31.5584,25600.0
2010-08-24 11:00:00,57.62,57.81,57.62,57.71,13500.0,31.5638,31.6679,31.5638,31.6131,13500.0
2010-08-24 11:10:00,57.71,57.71,57.55,57.62,6900.0,31.6131,31.6131,31.5255,31.5638,6900.0
2010-08-24 11:20:00,57.66,57.77,57.62,57.77,7800.0,31.5858,31.646,31.5638,31.646,7800.0
2010-08-24 11:30:00,57.74,57.74,57.64,57.67,2900.0,31.6296,31.6296,31.5748,31.5912,2900.0
2010-08-24 11:40:00,57.71,57.85,57.71,57.83,5400.0,31.6131,31.6898,31.6131,31.6789,5400.0
2010-08-24 11:50:00,57.81,58.01,57.81,58.01,22100.0,31.6679,31.7775,31.6679,31.7775,22100.0
2010-08-24 12:00:00,58.01,58.15,57.98,58.15,21700.0,31.7775,31.8542,31.7611,31.8542,21700.0
2010-08-24 12:10:00,58.11,58.15,57.93,58.01,19600.0,31.8323,31.8542,31.7337,31.7775,19600.0
2010-08-24 12:20:00,58.01,58.01,57.88,57.91,5700.0,31.7775,31.7775,31.7063,31.7227,5700.0
2010-08-24 12:30:00,57.94,57.99,57.83,57.93,8000.0,31.7391,31.7665,31.6789,31.7337,8000.0
2010-08-24 12:40:00,57.92,57.93,57.78,57.82,6800.0,31.7282,31.7337,31.6515,31.6734,6800.0
2010-08-24 12:50:00,57.82,57.87,57.75,57.84,11100.0,31.6734,31.7008,31.6351,31.6844,11100.0
2010-08-24 13:00:00,57.86,57.87,57.76,57.82,7400.0,31.6953,31.7008,31.6405,31.6734,7400.0
2010-08-24 13:10:00,57.82,57.84,57.77,57.81,5300.0,31.6734,31.6844,31.646,31.6679,5300.0
2010-08-24 13:20:00,57.83,58.03,57.83,58.03,11300.0,31.6789,31.7884,31.6789,31.7884,11300.0
2010-08-24 13:30:00,58.04,58.04,57.95,58.01,11100.0,31.7939,31.7939,31.7446,31.7775,11100.0
2010-08-24 13:40:00,58.0,58.02,57.84,57.88,16500.0,31.772,31.783,31.6844,31.7063,16500.0
2010-08-24 13:50:00,57.89,57.92,57.8,57.82,32800.0,31.7118,31.7282,31.6624,31.6734,32800.0
2010-08-24 14:00:00,57.82,58.03,57.8,58.01,26500.0,31.6734,31.7884,31.6624,31.7775,26500.0
2010-08-24 14:10:00,58.01,58.13,57.97,58.13,17900.0,31.7775,31.8432,31.7556,31.8432,17900.0
2010-08-24 14:20:00,58.13,58.14,58.03,58.07,15700.0,31.8432,31.8487,31.7884,31.8104,15700.0
2010-08-24 14:30:00,58.07,58.21,58.02,58.21,23400.0,31.8104,31.887,31.783,31.887,23400.0
2010-08-24 14:40:00,58.2,58.2,58.01,58.03,13900.0,31.8816,31.8816,31.7775,31.7884,13900.0
2010-08-24 14:50:00,58.04,58.1,57.98,58.05,15900.0,31.7939,31.8268,31.7611,31.7994,15900.0
2010-08-24 15:00:00,58.06,58.12,57.92,58.07,15000.0,31.8049,31.8377,31.7282,31.8104,15000.0
2010-08-24 15:10:00,58.07,58.17,58.04,58.15,17800.0,31.8104,31.8651,31.7939,31.8542,17800.0
2010-08-24 15:20:00,58.15,58.26,58.08,58.22,34200.0,31.8542,31.9144,31.8158,31.8925,34200.0
2010-08-24 15:30:00,58.2,58.24,58.07,58.13,36400.0,31.8816,31.9035,31.8104,31.8432,36400.0
2010-08-24 15:40:00,58.13,58.16,57.28,58.12,41600.0,31.8432,31.8597,31.3776,31.8377,41600.0
2010-08-24 15:50:00,58.1,58.1,57.92,57.98,70000.0,31.8268,31.8268,31.7282,31.7611,70000.0
2010-08-25 09:30:00,57.65,57.85,57.65,57.84,26100.0,31.5803,31.6898,31.5803,31.6844,26100.0
2010-08-25 09:40:00,57.83,57.97,57.76,57.77,17500.0,31.6789,31.7556,31.6405,31.646,17500.0
2010-08-25 09:50:00,57.75,57.79,57.57,57.79,19900.0,31.6351,31.657,31.5365,31.657,19900.0
2010-08-25 10:00:00,57.76,57.88,57.53,57.8,41700.0,31.6405,31.7063,31.5145,31.6624,41700.0
2010-08-25 10:10:00,57.8,57.96,57.69,57.71,38600.0,31.6624,31.7501,31.6022,31.6131,38600.0
2010-08-25 10:20:00,57.71,57.71,57.33,57.33,31700.0,31.6131,31.6131,31.405,31.405,31700.0
2010-08-25 10:30:00,57.36,57.51,57.27,57.33,23800.0,31.4214,31.5036,31.3721,31.405,23800.0
2010-08-25 10:40:00,57.32,57.44,57.24,57.24,8700.0,31.3995,31.4652,31.3557,31.3557,8700.0
2010-08-25 10:50:00,57.32,57.41,57.28,57.36,13500.0,31.3995,31.4488,31.3776,31.4214,13500.0
2010-08-25 11:00:00,57.36,57.68,57.36,57.54,55100.0,31.4214,31.5967,31.4214,31.52,55100.0
2010-08-25 11:10:00,57.53,57.73,57.46,57.73,7300.0,31.5145,31.6241,31.4762,31.6241,7300.0
2010-08-25 11:20:00,57.76,58.08,57.76,58.07,20900.0,31.6405,31.8158,31.6405,31.8104,20900.0
2010-08-25 11:30:00,58.04,58.09,57.96,58.06,9400.0,31.7939,31.8213,31.7501,31.8049,9400.0
2010-08-25 11:40:00,58.06,58.09,57.98,58.06,15400.0,31.8049,31.8213,31.7611,31.8049,15400.0
2010-08-25 11:50:00,58.04,58.14,58.03,58.13,14300.0,31.7939,31.8487,31.7884,31.8432,14300.0
2010-08-25 12:00:00,58.11,58.22,58.07,58.16,10100.0,31.8323,31.8925,31.8104,31.8597,10100.0
2010-08-25 12:10:00,58.15,58.24,58.11,58.23,22300.0,31.8542,31.9035,31.8323,31.898,22300.0
2010-08-25 12:20:00,58.22,58.26,58.2,58.23,12300.0,31.8925,31.9144,31.8816,31.898,12300.0
2010-08-25 12:30:00,58.23,58.28,58.11,58.17,12600.0,31.898,31.9254,31.8323,31.8651,12600.0
2010-08-25 12:40:00,58.13,58.22,58.1,58.19,10200.0,31.8432,31.8925,31.8268,31.8761,10200.0
2010-08-25 12:50:00,58.2,58.2,58.03,58.12,12800.0,31.8816,31.8816,31.7884,31.8377,12800.0
2010-08-25 13:00:00,58.11,58.2,58.08,58.2,9100.0,31.8323,31.8816,31.8158,31.8816,9100.0
2010-08-25 13:10:00,58.19,58.26,58.12,58.26,5100.0,31.8761,31.9144,31.8377,31.9144,5100.0
2010-08-25 13:20:00,58.23,58.28,58.17,58.19,8400.0,31.898,31.9254,31.8651,31.8761,8400.0
2010-08-25 13:30:00,58.16,58.4,58.16,58.38,11100.0,31.8597,31.9911,31.8597,31.9802,11100.0
2010-08-25 13:40:00,58.36,58.5,58.34,58.5,9900.0,31.9692,32.0459,31.9583,32.0459,9900.0
2010-08-25 13:50:00,58.51,58.61,58.47,58.56,16700.0,32.0514,32.1062,32.0295,32.0788,16700.0
2010-08-25 14:00:00,58.54,58.64,58.54,58.59,15700.0,32.0678,32.1226,32.0678,32.0952,15700.0
2010-08-25 14:10:00,58.58,58.74,58.55,58.64,18700.0,32.0897,32.1774,32.0733,32.1226,18700.0
2010-08-25 14:20:00,58.62,58.71,58.61,58.69,17500.0,32.1116,32.1609,32.1062,32.15,17500.0
2010-08-25 14:30:00,58.7,58.78,58.63,58.7,27100.0,32.1555,32.1993,32.1171,32.1555,27100.0
2010-08-25 14:40:00,58.72,58.85,58.72,58.77,9200.0,32.1664,32.2376,32.1664,32.1938,9200.0
2010-08-25 14:50:00,58.77,58.81,58.7,58.74,13200.0,32.1938,32.2157,32.1555,32.1774,13200.0
2010-08-25 15:00:00,58.77,58.79,58.7,58.78,13100.0,32.1938,32.2048,32.1555,32.1993,13100.0
2010-08-25 15:10:00,58.79,58.83,58.67,58.68,15500.0,32.2048,32.2267,32.139,32.1445,15500.0
2010-08-25 15:20:00,58.71,58.71,58.55,58.67,31200.0,32.1609,32.1609,32.0733,32.139,31200.0
2010-08-25 15:30:00,58.67,58.81,58.64,58.75,54400.0,32.139,32.2157,32.1226,32.1829,54400.0
2010-08-25 15:40:00,58.78,58.89,58.72,58.77,33400.0,32.1993,32.2595,32.1664,32.1938,33400.0
2010-08-25 15:50:00,58.78,58.79,58.62,58.68,61400.0,32.1993,32.2048,32.1116,32.1445,61400.0
2010-08-26 09:30:00,59.04,59.05,58.53,58.53,17200.0,32.3417,32.3472,32.0623,32.0623,17200.0
2010-08-26 09:40:00,58.53,58.63,58.3,58.34,25700.0,32.0623,32.1171,31.9363,31.9583,25700.0
2010-08-26 09:50:00,58.33,58.4,58.18,58.4,16500.0,31.9528,31.9911,31.8706,31.9911,16500.0
2010-08-26 10:00:00,58.37,58.5,58.31,58.44,21700.0,31.9747,32.0459,31.9418,32.013,21700.0
2010-08-26 10:10:00,58.44,58.62,58.38,58.49,14900.0,32.013,32.1116,31.9802,32.0404,14900.0
2010-08-26 10:20:00,58.48,58.59,58.42,58.58,16500.0,32.0349,32.0952,32.0021,32.0897,16500.0
2010-08-26 10:30:00,58.58,58.59,58.44,58.58,14100.0,32.0897,32.0952,32.013,32.0897,14100.0
2010-08-26 10:40:00,58.58,58.63,58.49,58.54,31300.0,32.0897,32.1171,32.0404,32.0678,31300.0
2010-08-26 10:50:00,58.54,58.64,58.5,58.6,14000.0,32.0678,32.1226,32.0459,32.1007,14000.0
2010-08-26 11:00:00,58.6,58.62,58.33,58.46,16900.0,32.1007,32.1116,31.9528,32.024,16900.0
2010-08-26 11:10:00,58.46,58.46,58.31,58.34,14700.0,32.024,32.024,31.9418,31.9583,14700.0
2010-08-26 11:20:00,58.33,58.36,58.16,58.19,7200.0,31.9528,31.9692,31.8597,31.8761,7200.0
2010-08-26 11:30:00,58.18,58.2,58.04,58.07,10200.0,31.8706,31.8816,31.7939,31.8104,10200.0
2010-08-26 11:40:00,58.1,58.13,57.99,58.05,18100.0,31.8268,31.8432,31.7665,31.7994,18100.0
2010-08-26 11:50:00,58.05,58.06,57.88,58.04,13100.0,31.7994,31.8049,31.7063,31.7939,13100.0
2010-08-26 12:00:00,58.09,58.1,57.94,58.03,10200.0,31.8213,31.8268,31.7391,31.7884,10200.0
2010-08-26 12:10:00,58.03,58.05,57.98,57.98,8900.0,31.7884,31.7994,31.7611,31.7611,8900.0
2010-08-26 12:20:00,57.98,58.13,57.98,58.01,7400.0,31.7611,31.8432,31.7611,31.7775,7400.0
2010-08-26 12:30:00,58.01,58.11,58.01,58.11,4000.0,31.7775,31.8323,31.7775,31.8323,4000.0
2010-08-26 12:40:00,58.07,58.21,58.04,58.18,12100.0,31.8104,31.887,31.7939,31.8706,12100.0
2010-08-26 12:50:00,58.2,58.3,58.17,58.28,45600.0,31.8816,31.9363,31.8651,31.9254,45600.0
2010-08-26 13:00:00,58.31,58.33,58.17,58.21,5700.0,31.9418,31.9528,31.8651,31.887,5700.0
2010-08-26 13:10:00,58.23,58.34,58.18,58.29,12200.0,31.898,31.9583,31.8706,31.9309,12200.0
2010-08-26 13:20:00,58.3,58.43,58.29,58.42,17800.0,31.9363,32.0076,31.9309,32.0021,17800.0
2010-08-26 13:30:00,58.43,58.53,58.42,58.42,10300.0,32.0076,32.0623,32.0021,32.0021,10300.0
2010-08-26 13:40:00,58.42,58.51,58.42,58.44,13800.0,32.0021,32.0514,32.0021,32.013,13800.0
2010-08-26 13:50:00,58.44,58.49,58.3,58.39,17800.0,32.013,32.0404,31.9363,31.9856,17800.0
2010-08-26 14:00:00,58.33,58.43,58.23,58.31,11700.0,31.9528,32.0076,31.898,31.9418,11700.0
2010-08-26 14:10:00,58.33,58.33,58.07,58.23,16500.0,31.9528,31.9528,31.8104,31.898,16500.0
2010-08-26 14:20:00,58.25,58.28,58.16,58.2,12700.0,31.909,31.9254,31.8597,31.8816,12700.0
2010-08-26 14:30:00,58.2,58.23,58.11,58.19,16700.0,31.8816,31.898,31.8323,31.8761,16700.0
2010-08-26 14:40:00,58.2,58.24,58.11,58.15,12600.0,31.8816,31.9035,31.8323,31.8542,12600.0
2010-08-26 14:50:00,58.13,58.17,58.04,58.09,21800.0,31.8432,31.8651,31.7939,31.8213,21800.0
2010-08-26 15:00:00,58.1,58.22,58.06,58.21,42300.0,31.8268,31.8925,31.8049,31.887,42300.0
2010-08-26 15:10:00,58.21,58.3,58.14,58.29,15500.0,31.887,31.9363,31.8487,31.9309,15500.0
2010-08-26 15:20:00,58.29,58.31,58.18,58.21,15600.0,31.9309,31.9418,31.8706,31.887,15600.0
2010-08-26 15:30:00,58.21,58.22,58.13,58.18,18400.0,31.887,31.8925,31.8432,31.8706,18400.0
2010-08-26 15:40:00,58.18,58.36,58.15,58.32,38300.0,31.8706,31.9692,31.8542,31.9473,38300.0
2010-08-26 15:50:00,58.32,58.32,57.98,58.07,51400.0,31.9473,31.9473,31.7611,31.8104,51400.0
2010-08-27 09:30:00,58.61,58.61,57.93,58.1,101400.0,32.1062,32.1062,31.7337,31.8268,101400.0
2010-08-27 09:40:00,58.08,58.08,57.71,57.73,15900.0,31.8158,31.8158,31.6131,31.6241,15900.0
2010-08-27 09:50:00,57.79,57.84,57.6,57.6,14000.0,31.657,31.6844,31.5529,31.5529,14000.0
2010-08-27 10:00:00,57.62,57.75,57.16,57.21,38700.0,31.5638,31.6351,31.3119,31.3393,38700.0
2010-08-27 10:10:00,57.23,57.86,57.19,57.7,33100.0,31.3502,31.6953,31.3283,31.6077,33100.0
2010-08-27 10:20:00,57.73,57.99,57.61,57.97,31100.0,31.6241,31.7665,31.5584,31.7556,31100.0
2010-08-27 10:30:00,57.99,58.26,57.97,58.25,12000.0,31.7665,31.9144,31.7556,31.909,12000.0
2010-08-27 10:40:00,58.23,58.44,58.21,58.26,20900.0,31.898,32.013,31.887,31.9144,20900.0
2010-08-27 10:50:00,58.24,58.36,58.15,58.33,12600.0,31.9035,31.9692,31.8542,31.9528,12600.0
2010-08-27 11:00:00,58.34,58.65,58.3,58.63,26400.0,31.9583,32.1281,31.9363,32.1171,26400.0
2010-08-27 11:10:00,58.64,58.77,58.54,58.72,39200.0,32.1226,32.1938,32.0678,32.1664,39200.0
2010-08-27 11:20:00,58.68,58.98,58.68,58.97,19400.0,32.1445,32.3088,32.1445,32.3034,19400.0
2010-08-27 11:30:00,58.96,59.18,58.96,59.12,39300.0,32.2979,32.4184,32.2979,32.3855,39300.0
2010-08-27 11:40:00,59.12,59.12,58.8,58.89,19400.0,32.3855,32.3855,32.2102,32.2595,19400.0
2010-08-27 11:50:00,58.89,58.91,58.66,58.74,12500.0,32.2595,32.2705,32.1336,32.1774,12500.0
2010-08-27 12:00:00,58.79,58.81,58.65,58.81,14900.0,32.2048,32.2157,32.1281,32.2157,14900.0
2010-08-27 12:10:00,58.79,58.85,58.77,58.83,16000.0,32.2048,32.2376,32.1938,32.2267,16000.0
2010-08-27 12:20:00,58.84,58.94,58.79,58.81,11900.0,32.2322,32.2869,32.2048,32.2157,11900.0
2010-08-27 12:30:00,58.82,58.9,58.78,58.81,7300.0,32.2212,32.265,32.1993,32.2157,7300.0
2010-08-27 12:40:00,58.82,58.82,58.65,58.68,5400.0,32.2212,32.2212,32.1281,32.1445,5400.0
2010-08-27 12:50:00,58.67,58.72,58.63,58.67,4800.0,32.139,32.1664,32.1171,32.139,4800.0
2010-08-27 13:00:00,58.68,58.75,58.64,58.75,5400.0,32.1445,32.1829,32.1226,32.1829,5400.0
2010-08-27 13:10:00,58.74,58.74,58.6,58.6,5000.0,32.1774,32.1774,32.1007,32.1007,5000.0
2010-08-27 13:20:00,58.6,58.65,58.51,58.65,9700.0,32.1007,32.1281,32.0514,32.1281,9700.0
2010-08-27 13:30:00,58.64,58.71,58.58,58.62,10900.0,32.1226,32.1609,32.0897,32.1116,10900.0
2010-08-27 13:40:00,58.65,58.74,58.6,58.64,7900.0,32.1281,32.1774,32.1007,32.1226,7900.0
2010-08-27 13:50:00,58.66,58.83,58.65,58.82,9400.0,32.1336,32.2267,32.1281,32.2212,9400.0
2010-08-27 14:00:00,58.86,58.87,58.7,58.85,13600.0,32.2431,32.2486,32.1555,32.2376,13600.0
2010-08-27 14:10:00,58.83,58.87,58.7,58.87,11500.0,32.2267,32.2486,32.1555,32.2486,11500.0
2010-08-27 14:20:00,58.87,58.89,58.73,58.77,8100.0,32.2486,32.2595,32.1719,32.1938,8100.0
2010-08-27 14:30:00,58.8,58.96,58.77,58.93,8200.0,32.2102,32.2979,32.1938,32.2815,8200.0
2010-08-27 14:40:00,58.91,58.97,58.86,58.92,11200.0,32.2705,32.3034,32.2431,32.276,11200.0
2010-08-27 14:50:00,58.92,58.96,58.73,58.76,14600.0,32.276,32.2979,32.1719,32.1883,14600.0
2010-08-27 15:00:00,58.76,58.87,58.71,58.84,11100.0,32.1883,32.2486,32.1609,32.2322,11100.0
2010-08-27 15:10:00,58.82,58.83,58.73,58.75,13900.0,32.2212,32.2267,32.1719,32.1829,13900.0
2010-08-27 15:20:00,58.75,58.9,58.72,58.87,18400.0,32.1829,32.265,32.1664,32.2486,18400.0
2010-08-27 15:30:00,58.85,58.95,58.76,58.91,17000.0,32.2376,32.2924,32.1883,32.2705,17000.0
2010-08-27 15:40:00,58.9,59.07,58.9,59.02,30000.0,32.265,32.3581,32.265,32.3308,30000.0
2010-08-27 15:50:00,59.02,59.2,58.97,59.16,82900.0,32.3308,32.4294,32.3034,32.4074,82900.0
2010-08-30 09:30:00,59.04,59.07,58.79,59.07,5600.0,32.3417,32.3581,32.2048,32.3581,5600.0
2010-08-30 09:40:00,59.11,59.48,59.11,59.22,10800.0,32.3801,32.5827,32.3801,32.4403,10800.0
2010-08-30 09:50:00,59.2,59.33,59.09,59.27,7900.0,32.4294,32.5006,32.3691,32.4677,7900.0
2010-08-30 10:00:00,59.23,59.23,58.97,58.97,7500.0,32.4458,32.4458,32.3034,32.3034,7500.0
2010-08-30 10:10:00,58.98,59.01,58.75,58.81,7500.0,32.3088,32.3253,32.1829,32.2157,7500.0
2010-08-30 10:20:00,58.8,58.84,58.66,58.67,14100.0,32.2102,32.2322,32.1336,32.139,14100.0
2010-08-30 10:30:00,58.68,58.84,58.61,58.78,18200.0,32.1445,32.2322,32.1062,32.1993,18200.0
2010-08-30 10:40:00,58.75,58.9,58.7,58.9,9000.0,32.1829,32.265,32.1555,32.265,9000.0
2010-08-30 10:50:00,58.9,58.99,58.83,58.85,3600.0,32.265,32.3143,32.2267,32.2376,3600.0
2010-08-30 11:00:00,58.85,58.94,58.76,58.79,8600.0,32.2376,32.2869,32.1883,32.2048,8600.0
2010-08-30 11:10:00,58.81,58.83,58.62,58.62,24500.0,32.2157,32.2267,32.1116,32.1116,24500.0
2010-08-30 11:20:00,58.63,58.67,58.6,58.6,21600.0,32.1171,32.139,32.1007,32.1007,21600.0
2010-08-30 11:30:00,58.62,58.62,58.41,58.49,20100.0,32.1116,32.1116,31.9966,32.0404,20100.0
2010-08-30 11:40:00,58.46,58.49,58.16,58.2,27900.0,32.024,32.0404,31.8597,31.8816,27900.0
2010-08-30 11:50:00,58.2,58.22,58.05,58.22,38800.0,31.8816,31.8925,31.7994,31.8925,38800.0
2010-08-30 12:00:00,58.22,58.31,58.18,58.31,9100.0,31.8925,31.9418,31.8706,31.9418,9100.0
2010-08-30 12:10:00,58.33,58.41,58.33,58.38,6300.0,31.9528,31.9966,31.9528,31.9802,6300.0
2010-08-30 12:20:00,58.39,58.47,58.38,58.44,9500.0,31.9856,32.0295,31.9802,32.013,9500.0
2010-08-30 12:30:00,58.43,58.49,58.39,58.49,22800.0,32.0076,32.0404,31.9856,32.0404,22800.0
2010-08-30 12:40:00,58.48,58.71,58.48,58.66,13500.0,32.0349,32.1609,32.0349,32.1336,13500.0
2010-08-30 12:50:00,58.66,58.66,58.52,58.56,29000.0,32.1336,32.1336,32.0569,32.0788,29000.0
2010-08-30 13:00:00,58.49,58.57,58.49,58.56,3500.0,32.0404,32.0842,32.0404,32.0788,3500.0
2010-08-30 13:10:00,58.57,58.66,58.5,58.57,12000.0,32.0842,32.1336,32.0459,32.0842,12000.0
2010-08-30 13:20:00,58.56,58.56,58.38,58.42,11400.0,32.0788,32.0788,31.9802,32.0021,11400.0
2010-08-30 13:30:00,58.41,58.48,58.38,58.46,10500.0,31.9966,32.0349,31.9802,32.024,10500.0
2010-08-30 13:40:00,58.47,58.55,58.4,58.44,7600.0,32.0295,32.0733,31.9911,32.013,7600.0
2010-08-30 13:50:00,58.45,58.48,58.29,58.29,7800.0,32.0185,32.0349,31.9309,31.9309,7800.0
2010-08-30 14:00:00,58.27,58.28,58.17,58.26,16000.0,31.9199,31.9254,31.8651,31.9144,16000.0
2010-08-30 14:10:00,58.27,58.3,58.22,58.26,5500.0,31.9199,31.9363,31.8925,31.9144,5500.0
2010-08-30 14:20:00,58.33,58.36,58.28,58.32,23000.0,31.9528,31.9692,31.9254,31.9473,23000.0
2010-08-30 14:30:00,58.35,58.46,58.29,58.35,24000.0,31.9637,32.024,31.9309,31.9637,24000.0
2010-08-30 14:40:00,58.38,58.47,58.38,58.38,16500.0,31.9802,32.0295,31.9802,31.9802,16500.0
2010-08-30 14:50:00,58.38,58.51,58.38,58.41,12600.0,31.9802,32.0514,31.9802,31.9966,12600.0
2010-08-30 15:00:00,58.4,58.48,58.4,58.43,24200.0,31.9911,32.0349,31.9911,32.0076,24200.0
2010-08-30 15:10:00,58.44,58.51,58.35,58.38,11600.0,32.013,32.0514,31.9637,31.9802,11600.0
2010-08-30 15:20:00,58.4,58.46,58.37,58.4,15100.0,31.9911,32.024,31.9747,31.9911,15100.0
2010-08-30 15:30:00,58.41,58.44,58.33,58.4,19000.0,31.9966,32.013,31.9528,31.9911,19000.0
2010-08-30 15:40:00,58.4,58.41,58.21,58.29,42000.0,31.9911,31.9966,31.887,31.9309,42000.0
2010-08-30 15:50:00,58.27,58.27,58.17,58.23,111700.0,31.9199,31.9199,31.8651,31.898,111700.0
2010-08-31 09:30:00,57.85,58.21,57.85,57.97,8700.0,31.6898,31.887,31.6898,31.7556,8700.0
2010-08-31 09:40:00,57.95,58.19,57.89,58.1,6900.0,31.7446,31.8761,31.7118,31.8268,6900.0
2010-08-31 09:50:00,58.13,58.2,57.98,58.0,10100.0,31.8432,31.8816,31.7611,31.772,10100.0
2010-08-31 10:00:00,58.03,58.57,58.03,58.47,49600.0,31.7884,32.0842,31.7884,32.0295,49600.0
2010-08-31 10:10:00,58.48,58.62,58.36,58.37,5500.0,32.0349,32.1116,31.9692,31.9747,5500.0
2010-08-31 10:20:00,58.37,58.56,58.32,58.56,3300.0,31.9747,32.0788,31.9473,32.0788,3300.0
2010-08-31 10:30:00,58.56,58.56,58.37,58.39,10300.0,32.0788,32.0788,31.9747,31.9856,10300.0
2010-08-31 10:40:00,58.41,58.41,58.32,58.35,5200.0,31.9966,31.9966,31.9473,31.9637,5200.0
2010-08-31 10:50:00,58.36,58.45,58.34,58.45,5100.0,31.9692,32.0185,31.9583,32.0185,5100.0
2010-08-31 11:00:00,58.46,58.48,58.28,58.28,5800.0,32.024,32.0349,31.9254,31.9254,5800.0
2010-08-31 11:10:00,58.25,58.44,58.25,58.39,10800.0,31.909,32.013,31.909,31.9856,10800.0
2010-08-31 11:20:00,58.38,58.5,58.38,58.38,9800.0,31.9802,32.0459,31.9802,31.9802,9800.0
2010-08-31 11:30:00,58.36,58.5,58.36,58.41,6700.0,31.9692,32.0459,31.9692,31.9966,6700.0
2010-08-31 11:40:00,58.41,58.41,58.32,58.37,9000.0,31.9966,31.9966,31.9473,31.9747,9000.0
2010-08-31 11:50:00,58.38,58.44,58.33,58.34,10200.0,31.9802,32.013,31.9528,31.9583,10200.0
2010-08-31 12:00:00,58.34,58.4,58.34,58.39,7000.0,31.9583,31.9911,31.9583,31.9856,7000.0
2010-08-31 12:10:00,58.36,58.43,58.36,58.43,6600.0,31.9692,32.0076,31.9692,32.0076,6600.0
2010-08-31 12:20:00,58.39,58.47,58.36,58.47,103000.0,31.9856,32.0295,31.9692,32.0295,103000.0
2010-08-31 12:30:00,58.47,58.5,58.44,58.44,8200.0,32.0295,32.0459,32.013,32.013,8200.0
2010-08-31 12:40:00,58.45,58.5,58.41,58.46,7300.0,32.0185,32.0459,31.9966,32.024,7300.0
2010-08-31 12:50:00,58.46,58.5,58.39,58.4,10000.0,32.024,32.0459,31.9856,31.9911,10000.0
2010-08-31 13:00:00,58.41,58.49,58.37,58.44,18000.0,31.9966,32.0404,31.9747,32.013,18000.0
2010-08-31 13:10:00,58.45,58.5,58.45,58.47,13500.0,32.0185,32.0459,32.0185,32.0295,13500.0
2010-08-31 13:20:00,58.49,58.83,58.49,58.79,15300.0,32.0404,32.2267,32.0404,32.2048,15300.0
2010-08-31 13:30:00,58.79,58.85,58.71,58.81,14900.0,32.2048,32.2376,32.1609,32.2157,14900.0
2010-08-31 13:40:00,58.81,58.83,58.74,58.78,5300.0,32.2157,32.2267,32.1774,32.1993,5300.0
2010-08-31 13:50:00,58.78,58.91,58.78,58.86,4600.0,32.1993,32.2705,32.1993,32.2431,4600.0
2010-08-31 14:00:00,58.88,58.92,58.71,58.9,21400.0,32.2541,32.276,32.1609,32.265,21400.0
2010-08-31 14:10:00,58.9,59.02,58.89,58.94,34500.0,32.265,32.3308,32.2595,32.2869,34500.0
2010-08-31 14:20:00,58.91,59.0,58.86,58.95,37800.0,32.2705,32.3198,32.2431,32.2924,37800.0
2010-08-31 14:30:00,58.94,58.99,58.83,58.87,24500.0,32.2869,32.3143,32.2267,32.2486,24500.0
2010-08-31 14:40:00,58.89,58.96,58.78,58.81,37100.0,32.2595,32.2979,32.1993,32.2157,37100.0
2010-08-31 14:50:00,58.81,58.94,58.81,58.92,23500.0,32.2157,32.2869,32.2157,32.276,23500.0
2010-08-31 15:00:00,58.91,59.08,58.9,58.95,35800.0,32.2705,32.3636,32.265,32.2924,35800.0
2010-08-31 15:10:00,58.93,58.94,58.81,58.91,45600.0,32.2815,32.2869,32.2157,32.2705,45600.0
2010-08-31 15:20:00,58.89,58.92,58.83,58.89,25100.0,32.2595,32.276,32.2267,32.2595,25100.0
2010-08-31 15:30:00,58.88,58.95,58.84,58.92,66300.0,32.2541,32.2924,32.2322,32.276,66300.0
2010-08-31 15:40:00,58.92,59.35,58.91,59.24,82500.0,32.276,32.5115,32.2705,32.4513,82500.0
2010-08-31 15:50:00,59.24,59.41,59.1,59.33,134900.0,32.4513,32.5444,32.3746,32.5006,134900.0
2010-09-01 09:30:00,60.53,60.91,59.81,60.57,55000.0,33.1579,33.3661,32.7635,33.1798,55000.0
2010-09-01 09:40:00,60.55,60.89,60.51,60.58,36400.0,33.1689,33.3551,33.147,33.1853,36400.0
2010-09-01 09:50:00,60.58,60.65,60.28,60.62,39000.0,33.1853,33.2237,33.021,33.2072,39000.0
2010-09-01 10:00:00,60.53,61.05,60.43,60.44,82800.0,33.1579,33.4428,33.1031,33.1086,82800.0
2010-09-01 10:10:00,60.42,60.57,60.38,60.51,57000.0,33.0977,33.1798,33.0758,33.147,57000.0
2010-09-01 10:20:00,60.56,60.58,60.44,60.52,27900.0,33.1744,33.1853,33.1086,33.1524,27900.0
2010-09-01 10:30:00,60.54,60.54,60.23,60.3,14200.0,33.1634,33.1634,32.9936,33.0319,14200.0
2010-09-01 10:40:00,60.3,60.55,60.3,60.52,13100.0,33.0319,33.1689,33.0319,33.1524,13100.0
2010-09-01 10:50:00,60.51,60.58,60.35,60.37,18700.0,33.147,33.1853,33.0593,33.0703,18700.0
2010-09-01 11:00:00,60.33,60.45,60.33,60.4,9000.0,33.0484,33.1141,33.0484,33.0867,9000.0
2010-09-01 11:10:00,60.42,60.5,60.33,60.4,7900.0,33.0977,33.1415,33.0484,33.0867,7900.0
2010-09-01 11:20:00,60.41,60.41,60.26,60.32,57400.0,33.0922,33.0922,33.01,33.0429,57400.0
2010-09-01 11:30:00,60.32,60.4,60.24,60.25,19100.0,33.0429,33.0867,32.9991,33.0045,19100.0
2010-09-01 11:40:00,60.25,60.33,60.17,60.2,6400.0,33.0045,33.0484,32.9607,32.9772,6400.0
2010-09-01 11:50:00,60.21,60.26,60.15,60.19,6700.0,32.9826,33.01,32.9498,32.9717,6700.0
2010-09-01 12:00:00,60.23,60.26,60.09,60.11,21900.0,32.9936,33.01,32.9169,32.9279,21900.0
2010-09-01 12:10:00,60.11,60.24,60.11,60.16,10700.0,32.9279,32.9991,32.9279,32.9552,10700.0
2010-09-01 12:20:00,60.16,60.2,60.12,60.17,18500.0,32.9552,32.9772,32.9333,32.9607,18500.0
2010-09-01 12:30:00,60.16,60.21,60.09,60.12,26800.0,32.9552,32.9826,32.9169,32.9333,26800.0
2010-09-01 12:40:00,60.12,60.18,60.09,60.12,10800.0,32.9333,32.9662,32.9169,32.9333,10800.0
2010-09-01 12:50:00,60.14,60.21,60.1,60.12,16200.0,32.9443,32.9826,32.9224,32.9333,16200.0
2010-09-01 13:00:00,60.12,60.21,60.05,60.21,9000.0,32.9333,32.9826,32.895,32.9826,9000.0
2010-09-01 13:10:00,60.2,60.26,60.08,60.26,12100.0,32.9772,33.01,32.9114,33.01,12100.0
2010-09-01 13:20:00,60.25,60.33,60.24,60.33,26600.0,33.0045,33.0484,32.9991,33.0484,26600.0
2010-09-01 13:30:00,60.32,60.45,60.31,60.42,24400.0,33.0429,33.1141,33.0374,33.0977,24400.0
2010-09-01 13:40:00,60.42,60.57,60.4,60.57,12400.0,33.0977,33.1798,33.0867,33.1798,12400.0
2010-09-01 13:50:00,60.57,60.59,60.52,60.57,22200.0,33.1798,33.1908,33.1524,33.1798,22200.0
2010-09-01 14:00:00,60.57,60.6,60.47,60.49,50700.0,33.1798,33.1963,33.1251,33.136,50700.0
2010-09-01 14:10:00,60.47,60.5,60.3,60.35,24500.0,33.1251,33.1415,33.0319,33.0593,24500.0
2010-09-01 14:20:00,60.35,60.38,60.22,60.26,12200.0,33.0593,33.0758,32.9881,33.01,12200.0
2010-09-01 14:30:00,60.25,60.25,60.07,60.1,71600.0,33.0045,33.0045,32.9059,32.9224,71600.0
2010-09-01 14:40:00,60.09,60.2,60.08,60.15,72400.0,32.9169,32.9772,32.9114,32.9498,72400.0
2010-09-01 14:50:00,60.15,60.21,60.13,60.17,24600.0,32.9498,32.9826,32.9388,32.9607,24600.0
2010-09-01 15:00:00,60.18,60.21,60.09,60.2,108100.0,32.9662,32.9826,32.9169,32.9772,108100.0
2010-09-01 15:10:00,60.2,60.26,60.18,60.23,21800.0,32.9772,33.01,32.9662,32.9936,21800.0
2010-09-01 15:20:00,60.23,60.33,60.19,60.26,35300.0,32.9936,33.0484,32.9717,33.01,35300.0
2010-09-01 15:30:00,60.26,60.36,60.2,60.34,33300.0,33.01,33.0648,32.9772,33.0538,33300.0
2010-09-01 15:40:00,60.34,60.52,60.33,60.47,64400.0,33.0538,33.1524,33.0484,33.1251,64400.0
2010-09-01 15:50:00,60.46,60.47,60.27,60.38,107900.0,33.1196,33.1251,33.0155,33.0758,107900.0
2010-09-02 09:30:00,60.56,61.07,60.56,60.83,20000.0,33.1744,33.4537,33.1744,33.3223,20000.0
2010-09-02 09:40:00,60.86,60.91,60.64,60.91,114400.0,33.3387,33.3661,33.2182,33.3661,114400.0
2010-09-02 09:50:00,60.9,61.2,60.86,61.2,63000.0,33.3606,33.5249,33.3387,33.5249,63000.0
2010-09-02 10:00:00,61.15,61.19,60.95,60.96,17600.0,33.4976,33.5195,33.388,33.3935,17600.0
2010-09-02 10:10:00,60.96,61.26,60.96,61.23,61700.0,33.3935,33.5578,33.3935,33.5414,61700.0
2010-09-02 10:20:00,61.24,61.42,61.24,61.38,63900.0,33.5469,33.6455,33.5469,33.6235,63900.0
2010-09-02 10:30:00,61.37,61.53,61.33,61.48,14900.0,33.6181,33.7057,33.5962,33.6783,14900.0
2010-09-02 10:40:00,61.47,61.59,61.47,61.54,15500.0,33.6729,33.7386,33.6729,33.7112,15500.0
2010-09-02 10:50:00,61.53,61.61,61.49,61.56,12900.0,33.7057,33.7495,33.6838,33.7222,12900.0
2010-09-02 11:00:00,61.57,61.71,61.57,61.61,12600.0,33.7276,33.8043,33.7276,33.7495,12600.0
2010-09-02 11:10:00,61.63,61.68,61.53,61.56,14300.0,33.7605,33.7879,33.7057,33.7222,14300.0
2010-09-02 11:20:00,61.53,61.53,61.36,61.38,21000.0,33.7057,33.7057,33.6126,33.6235,21000.0
2010-09-02 11:30:00,61.41,61.44,61.35,61.39,16500.0,33.64,33.6564,33.6071,33.629,16500.0
2010-09-02 11:40:00,61.39,61.41,61.24,61.3,27800.0,33.629,33.64,33.5469,33.5797,27800.0
2010-09-02 11:50:00,61.33,61.45,61.3,61.4,12500.0,33.5962,33.6619,33.5797,33.6345,12500.0
2010-09-02 12:00:00,61.41,61.59,61.41,61.58,9200.0,33.64,33.7386,33.64,33.7331,9200.0
2010-09-02 12:10:00,61.58,61.6,61.52,61.59,5300.0,33.7331,33.7441,33.7002,33.7386,5300.0
2010-09-02 12:20:00,61.61,61.67,61.51,61.53,7500.0,33.7495,33.7824,33.6948,33.7057,7500.0
2010-09-02 12:30:00,61.57,61.64,61.55,61.64,85100.0,33.7276,33.766,33.7167,33.766,85100.0
2010-09-02 12:40:00,61.64,61.72,61.63,61.72,5100.0,33.766,33.8098,33.7605,33.8098,5100.0
2010-09-02 12:50:00,61.72,61.72,61.48,61.5,8900.0,33.8098,33.8098,33.6783,33.6893,8900.0
2010-09-02 13:00:00,61.5,61.72,61.5,61.72,11300.0,33.6893,33.8098,33.6893,33.8098,11300.0
2010-09-02 13:10:00,61.73,61.87,61.61,61.83,58800.0,33.8153,33.892,33.7495,33.8701,58800.0
2010-09-02 13:20:00,61.83,61.93,61.8,61.93,12400.0,33.8701,33.9248,33.8536,33.9248,12400.0
2010-09-02 13:30:00,61.91,62.07,61.87,62.0,51700.0,33.9139,34.0015,33.892,33.9632,51700.0
2010-09-02 13:40:00,62.01,62.09,62.0,62.01,13300.0,33.9687,34.0125,33.9632,33.9687,13300.0
2010-09-02 13:50:00,62.01,62.09,62.0,62.05,19700.0,33.9687,34.0125,33.9632,33.9906,19700.0
2010-09-02 14:00:00,62.07,62.23,62.03,62.1,18300.0,34.0015,34.0892,33.9796,34.018,18300.0
2010-09-02 14:10:00,62.13,62.13,62.02,62.1,16400.0,34.0344,34.0344,33.9741,34.018,16400.0
2010-09-02 14:20:00,62.15,62.15,62.03,62.04,12200.0,34.0453,34.0453,33.9796,33.9851,12200.0
2010-09-02 14:30:00,62.04,62.06,62.0,62.06,9900.0,33.9851,33.996,33.9632,33.996,9900.0
2010-09-02 14:40:00,62.07,62.09,62.04,62.06,11200.0,34.0015,34.0125,33.9851,33.996,11200.0
2010-09-02 14:50:00,62.05,62.08,62.0,62.08,13200.0,33.9906,34.007,33.9632,34.007,13200.0
2010-09-02 15:00:00,62.09,62.13,62.04,62.12,30800.0,34.0125,34.0344,33.9851,34.0289,30800.0
2010-09-02 15:10:00,62.11,62.12,62.01,62.02,30400.0,34.0234,34.0289,33.9687,33.9741,30400.0
2010-09-02 15:20:00,62.03,62.09,61.99,62.0,41300.0,33.9796,34.0125,33.9577,33.9632,41300.0
2010-09-02 15:30:00,62.0,62.28,61.98,62.27,35200.0,33.9632,34.1166,33.9522,34.1111,35200.0
2010-09-02 15:40:00,62.28,62.4,62.23,62.4,44800.0,34.1166,34.1823,34.0892,34.1823,44800.0
2010-09-02 15:50:00,62.39,62.47,62.35,62.4,112100.0,34.1768,34.2206,34.1549,34.1823,112100.0
2010-09-03 09:30:00,62.9,63.3,62.9,63.18,12600.0,34.4562,34.6753,34.4562,34.6096,12600.0
2010-09-03 09:40:00,63.22,63.29,62.84,62.98,7100.0,34.6315,34.6698,34.4233,34.5,7100.0
2010-09-03 09:50:00,62.98,62.98,62.75,62.83,19600.0,34.5,34.5,34.374,34.4178,19600.0
2010-09-03 10:00:00,62.82,62.82,62.46,62.46,33000.0,34.4124,34.4124,34.2152,34.2152,33000.0
2010-09-03 10:10:00,62.51,62.57,62.36,62.49,13300.0,34.2426,34.2754,34.1604,34.2316,13300.0
2010-09-03 10:20:00,62.54,62.63,62.39,62.43,9600.0,34.259,34.3083,34.1768,34.1987,9600.0
2010-09-03 10:30:00,62.41,62.51,62.3,62.48,8600.0,34.1878,34.2426,34.1275,34.2261,8600.0
2010-09-03 10:40:00,62.51,62.68,62.51,62.58,7400.0,34.2426,34.3357,34.2426,34.2809,7400.0
2010-09-03 10:50:00,62.58,62.63,62.43,62.63,7300.0,34.2809,34.3083,34.1987,34.3083,7300.0
2010-09-03 11:00:00,62.62,62.66,62.55,62.6,4800.0,34.3028,34.3247,34.2645,34.2919,4800.0
2010-09-03 11:10:00,62.6,62.72,62.55,62.71,10600.0,34.2919,34.3576,34.2645,34.3521,10600.0
2010-09-03 11:20:00,62.73,62.73,62.6,62.62,4700.0,34.3631,34.3631,34.2919,34.3028,4700.0
2010-09-03 11:30:00,62.6,62.7,62.57,62.61,7900.0,34.2919,34.3466,34.2754,34.2973,7900.0
2010-09-03 11:40:00,62.64,62.71,62.59,62.7,5900.0,34.3138,34.3521,34.2864,34.3466,5900.0
2010-09-03 11:50:00,62.67,62.73,62.62,62.63,10100.0,34.3302,34.3631,34.3028,34.3083,10100.0
2010-09-03 12:00:00,62.62,62.65,62.58,62.59,3500.0,34.3028,34.3192,34.2809,34.2864,3500.0
2010-09-03 12:10:00,62.58,62.6,62.52,62.53,5700.0,34.2809,34.2919,34.248,34.2535,5700.0
2010-09-03 12:20:00,62.56,62.61,62.48,62.48,6400.0,34.2699,34.2973,34.2261,34.2261,6400.0
2010-09-03 12:30:00,62.49,62.6,62.47,62.52,6600.0,34.2316,34.2919,34.2206,34.248,6600.0
2010-09-03 12:40:00,62.52,62.56,62.47,62.5,3700.0,34.248,34.2699,34.2206,34.2371,3700.0
2010-09-03 12:50:00,62.54,62.57,62.45,62.45,7100.0,34.259,34.2754,34.2097,34.2097,7100.0
2010-09-03 13:00:00,62.5,62.53,62.43,62.5,11300.0,34.2371,34.2535,34.1987,34.2371,11300.0
2010-09-03 13:10:00,62.5,62.51,62.44,62.47,3200.0,34.2371,34.2426,34.2042,34.2206,3200.0
2010-09-03 13:20:00,62.48,62.5,62.4,62.44,4800.0,34.2261,34.2371,34.1823,34.2042,4800.0
2010-09-03 13:30:00,62.46,62.48,62.38,62.47,6800.0,34.2152,34.2261,34.1713,34.2206,6800.0
2010-09-03 13:40:00,62.46,62.47,62.36,62.43,9800.0,34.2152,34.2206,34.1604,34.1987,9800.0
2010-09-03 13:50:00,62.43,62.45,62.38,62.38,5100.0,34.1987,34.2097,34.1713,34.1713,5100.0
2010-09-03 14:00:00,62.4,62.41,62.29,62.3,11800.0,34.1823,34.1878,34.122,34.1275,11800.0
2010-09-03 14:10:00,62.29,62.3,62.2,62.2,14600.0,34.122,34.1275,34.0727,34.0727,14600.0
2010-09-03 14:20:00,62.23,62.25,62.09,62.13,10900.0,34.0892,34.1001,34.0125,34.0344,10900.0
2010-09-03 14:30:00,62.13,62.26,62.11,62.13,15000.0,34.0344,34.1056,34.0234,34.0344,15000.0
2010-09-03 14:40:00,62.14,62.17,62.02,62.02,10400.0,34.0399,34.0563,33.9741,33.9741,10400.0
2010-09-03 14:50:00,62.05,62.07,61.95,61.97,17500.0,33.9906,34.0015,33.9358,33.9467,17500.0
2010-09-03 15:00:00,62.0,62.17,62.0,62.16,21100.0,33.9632,34.0563,33.9632,34.0508,21100.0
2010-09-03 15:10:00,62.16,62.27,62.13,62.26,22900.0,34.0508,34.1111,34.0344,34.1056,22900.0
2010-09-03 15:20:00,62.26,62.26,62.15,62.22,22400.0,34.1056,34.1056,34.0453,34.0837,22400.0
2010-09-03 15:30:00,62.24,62.31,62.17,62.26,31200.0,34.0947,34.133,34.0563,34.1056,31200.0
2010-09-03 15:40:00,62.27,62.47,62.27,62.35,35900.0,34.1111,34.2206,34.1111,34.1549,35900.0
2010-09-03 15:50:00,62.35,62.48,62.28,62.43,70000.0,34.1549,34.2261,34.1166,34.1987,70000.0
2010-09-07 09:30:00,62.05,62.18,61.96,62.02,9200.0,33.9906,34.0618,33.9413,33.9741,9200.0
2010-09-07 09:40:00,62.05,62.19,62.02,62.12,2900.0,33.9906,34.0673,33.9741,34.0289,2900.0
2010-09-07 09:50:00,62.07,62.21,61.99,62.21,12900.0,34.0015,34.0782,33.9577,34.0782,12900.0
2010-09-07 10:00:00,62.19,62.21,62.07,62.21,7300.0,34.0673,34.0782,34.0015,34.0782,7300.0
2010-09-07 10:10:00,62.24,62.33,62.22,62.31,9700.0,34.0947,34.144,34.0837,34.133,9700.0
2010-09-07 10:20:00,62.31,62.35,62.2,62.31,18200.0,34.133,34.1549,34.0727,34.133,18200.0
2010-09-07 10:30:00,62.3,62.32,62.22,62.29,7500.0,34.1275,34.1385,34.0837,34.122,7500.0
2010-09-07 10:40:00,62.32,62.41,62.32,62.41,4200.0,34.1385,34.1878,34.1385,34.1878,4200.0
2010-09-07 10:50:00,62.4,62.47,62.36,62.47,15700.0,34.1823,34.2206,34.1604,34.2206,15700.0
2010-09-07 11:00:00,62.45,62.48,62.37,62.45,12700.0,34.2097,34.2261,34.1659,34.2097,12700.0
2010-09-07 11:10:00,62.44,62.49,62.44,62.47,8500.0,34.2042,34.2316,34.2042,34.2206,8500.0
2010-09-07 11:20:00,62.53,62.53,62.46,62.47,4500.0,34.2535,34.2535,34.2152,34.2206,4500.0
2010-09-07 11:30:00,62.48,62.51,62.45,62.5,9100.0,34.2261,34.2426,34.2097,34.2371,9100.0
2010-09-07 11:40:00,62.51,62.57,62.49,62.53,4800.0,34.2426,34.2754,34.2316,34.2535,4800.0
2010-09-07 11:50:00,62.51,62.64,62.47,62.64,8700.0,34.2426,34.3138,34.2206,34.3138,8700.0
2010-09-07 12:00:00,62.63,62.63,62.59,62.6,3500.0,34.3083,34.3083,34.2864,34.2919,3500.0
2010-09-07 12:10:00,62.59,62.62,62.51,62.53,4100.0,34.2864,34.3028,34.2426,34.2535,4100.0
2010-09-07 12:20:00,62.51,62.54,62.47,62.54,4400.0,34.2426,34.259,34.2206,34.259,4400.0
2010-09-07 12:30:00,62.5,62.55,62.49,62.5,8500.0,34.2371,34.2645,34.2316,34.2371,8500.0
2010-09-07 12:40:00,62.52,62.54,62.46,62.49,14600.0,34.248,34.259,34.2152,34.2316,14600.0
2010-09-07 12:50:00,62.51,62.52,62.48,62.52,50200.0,34.2426,34.248,34.2261,34.248,50200.0
2010-09-07 13:00:00,62.51,62.54,62.48,62.5,8200.0,34.2426,34.259,34.2261,34.2371,8200.0
2010-09-07 13:10:00,62.5,62.52,62.47,62.5,8900.0,34.2371,34.248,34.2206,34.2371,8900.0
2010-09-07 13:20:00,62.48,62.51,62.43,62.45,16900.0,34.2261,34.2426,34.1987,34.2097,16900.0
2010-09-07 13:30:00,62.44,62.53,62.44,62.52,16200.0,34.2042,34.2535,34.2042,34.248,16200.0
2010-09-07 13:40:00,62.52,62.58,62.51,62.57,9000.0,34.248,34.2809,34.2426,34.2754,9000.0
2010-09-07 13:50:00,62.57,62.67,62.57,62.67,9600.0,34.2754,34.3302,34.2754,34.3302,9600.0
2010-09-07 14:00:00,62.67,62.78,62.66,62.78,37200.0,34.3302,34.3905,34.3247,34.3905,37200.0
2010-09-07 14:10:00,62.75,62.95,62.73,62.92,17400.0,34.374,34.4836,34.3631,34.4672,17400.0
2010-09-07 14:20:00,62.93,62.93,62.9,62.92,8400.0,34.4726,34.4726,34.4562,34.4672,8400.0
2010-09-07 14:30:00,62.92,62.93,62.8,62.8,17300.0,34.4672,34.4726,34.4014,34.4014,17300.0
2010-09-07 14:40:00,62.79,62.79,62.72,62.72,13900.0,34.3959,34.3959,34.3576,34.3576,13900.0
2010-09-07 14:50:00,62.73,62.75,62.55,62.61,14800.0,34.3631,34.374,34.2645,34.2973,14800.0
2010-09-07 15:00:00,62.61,62.65,62.54,62.58,17100.0,34.2973,34.3192,34.259,34.2809,17100.0
2010-09-07 15:10:00,62.56,62.59,62.51,62.52,14600.0,34.2699,34.2864,34.2426,34.248,14600.0
2010-09-07 15:20:00,62.52,62.54,62.49,62.53,30300.0,34.248,34.259,34.2316,34.2535,30300.0
2010-09-07 15:30:00,62.53,62.58,62.5,62.53,22600.0,34.2535,34.2809,34.2371,34.2535,22600.0
2010-09-07 15:40:00,62.53,62.58,62.5,62.51,22900.0,34.2535,34.2809,34.2371,34.2426,22900.0
2010-09-07 15:50:00,62.51,62.57,62.4,62.48,93200.0,34.2426,34.2754,34.1823,34.2261,93200.0
2010-09-08 09:30:00,62.63,62.66,62.36,62.64,10900.0,34.3083,34.3247,34.1604,34.3138,10900.0
2010-09-08 09:40:00,62.66,62.87,62.65,62.86,5400.0,34.3247,34.4398,34.3192,34.4343,5400.0
2010-09-08 09:50:00,62.79,62.95,62.79,62.94,5400.0,34.3959,34.4836,34.3959,34.4781,5400.0
2010-09-08 10:00:00,62.95,63.06,62.86,62.9,14700.0,34.4836,34.5438,34.4343,34.4562,14700.0
2010-09-08 10:10:00,62.89,62.92,62.75,62.79,6500.0,34.4507,34.4672,34.374,34.3959,6500.0
2010-09-08 10:20:00,62.77,62.79,62.72,62.77,22200.0,34.385,34.3959,34.3576,34.385,22200.0
2010-09-08 10:30:00,62.73,62.89,62.73,62.85,5400.0,34.3631,34.4507,34.3631,34.4288,5400.0
2010-09-08 10:40:00,62.82,62.99,62.82,62.95,2200.0,34.4124,34.5055,34.4124,34.4836,2200.0
2010-09-08 10:50:00,62.9,62.96,62.8,62.86,4100.0,34.4562,34.4891,34.4014,34.4343,4100.0
2010-09-08 11:00:00,62.85,62.91,62.8,62.84,12200.0,34.4288,34.4617,34.4014,34.4233,12200.0
2010-09-08 11:10:00,62.82,62.82,62.75,62.77,4500.0,34.4124,34.4124,34.374,34.385,4500.0
2010-09-08 11:20:00,62.78,62.79,62.63,62.63,53100.0,34.3905,34.3959,34.3083,34.3083,53100.0
2010-09-08 11:30:00,62.64,62.65,62.58,62.61,3000.0,34.3138,34.3192,34.2809,34.2973,3000.0
2010-09-08 11:40:00,62.59,62.6,62.49,62.55,3500.0,34.2864,34.2919,34.2316,34.2645,3500.0
2010-09-08 11:50:00,62.54,62.67,62.49,62.63,6800.0,34.259,34.3302,34.2316,34.3083,6800.0
2010-09-08 12:00:00,62.61,62.64,62.57,62.6,1500.0,34.2973,34.3138,34.2754,34.2919,1500.0
2010-09-08 12:10:00,62.58,62.68,62.58,62.68,7100.0,34.2809,34.3357,34.2809,34.3357,7100.0
2010-09-08 12:20:00,62.69,62.74,62.6,62.63,5400.0,34.3412,34.3685,34.2919,34.3083,5400.0
2010-09-08 12:30:00,62.65,62.72,62.63,62.72,8100.0,34.3192,34.3576,34.3083,34.3576,8100.0
2010-09-08 12:40:00,62.72,62.88,62.7,62.88,5600.0,34.3576,34.4452,34.3466,34.4452,5600.0
2010-09-08 12:50:00,62.88,62.91,62.81,62.85,7200.0,34.4452,34.4617,34.4069,34.4288,7200.0
2010-09-08 13:00:00,62.82,62.82,62.55,62.57,19000.0,34.4124,34.4124,34.2645,34.2754,19000.0
2010-09-08 13:10:00,62.57,62.58,62.48,62.5,17200.0,34.2754,34.2809,34.2261,34.2371,17200.0
2010-09-08 13:20:00,62.51,62.56,62.48,62.5,9400.0,34.2426,34.2699,34.2261,34.2371,9400.0
2010-09-08 13:30:00,62.51,62.54,62.45,62.47,10500.0,34.2426,34.259,34.2097,34.2206,10500.0
2010-09-08 13:40:00,62.46,62.51,62.44,62.47,19300.0,34.2152,34.2426,34.2042,34.2206,19300.0
2010-09-08 13:50:00,62.48,62.51,62.45,62.51,10900.0,34.2261,34.2426,34.2097,34.2426,10900.0
2010-09-08 14:00:00,62.51,62.63,62.46,62.61,12800.0,34.2426,34.3083,34.2152,34.2973,12800.0
2010-09-08 14:10:00,62.59,62.59,62.48,62.54,7000.0,34.2864,34.2864,34.2261,34.259,7000.0
2010-09-08 14:20:00,62.54,62.59,62.49,62.52,12300.0,34.259,34.2864,34.2316,34.248,12300.0
2010-09-08 14:30:00,62.52,62.53,62.48,62.53,18000.0,34.248,34.2535,34.2261,34.2535,18000.0
2010-09-08 14:40:00,62.57,62.6,62.48,62.5,9900.0,34.2754,34.2919,34.2261,34.2371,9900.0
2010-09-08 14:50:00,62.52,62.54,62.48,62.51,12800.0,34.248,34.259,34.2261,34.2426,12800.0
2010-09-08 15:00:00,62.52,62.6,62.51,62.54,18200.0,34.248,34.2919,34.2426,34.259,18200.0
2010-09-08 15:10:00,62.54,62.54,62.45,62.47,18000.0,34.259,34.259,34.2097,34.2206,18000.0
2010-09-08 15:20:00,62.47,62.61,62.46,62.56,30200.0,34.2206,34.2973,34.2152,34.2699,30200.0
2010-09-08 15:30:00,62.55,62.71,62.55,62.61,22200.0,34.2645,34.3521,34.2645,34.2973,22200.0
2010-09-08 15:40:00,62.61,62.65,62.48,62.56,31800.0,34.2973,34.3192,34.2261,34.2699,31800.0
2010-09-08 15:50:00,62.54,62.67,62.49,62.58,91500.0,34.259,34.3302,34.2316,34.2809,91500.0
2010-09-09 09:30:00,63.25,63.68,62.94,62.94,9900.0,34.6479,34.8835,34.4781,34.4781,9900.0
2010-09-09 09:40:00,62.94,62.94,62.67,62.67,6600.0,34.4781,34.4781,34.3302,34.3302,6600.0
2010-09-09 09:50:00,62.64,62.85,62.64,62.77,6200.0,34.3138,34.4288,34.3138,34.385,6200.0
2010-09-09 10:00:00,62.81,62.84,62.5,62.52,8900.0,34.4069,34.4233,34.2371,34.248,8900.0
2010-09-09 10:10:00,62.5,62.52,62.43,62.5,45200.0,34.2371,34.248,34.1987,34.2371,45200.0
2010-09-09 10:20:00,62.52,62.54,62.46,62.51,129200.0,34.248,34.259,34.2152,34.2426,129200.0
2010-09-09 10:30:00,62.51,62.55,62.42,62.47,42200.0,34.2426,34.2645,34.1933,34.2206,42200.0
2010-09-09 10:40:00,62.53,62.56,62.53,62.55,18300.0,34.2535,34.2699,34.2535,34.2645,18300.0
2010-09-09 10:50:00,62.55,62.56,62.48,62.49,15300.0,34.2645,34.2699,34.2261,34.2316,15300.0
2010-09-09 11:00:00,62.46,62.54,62.43,62.54,7200.0,34.2152,34.259,34.1987,34.259,7200.0
2010-09-09 11:10:00,62.53,62.55,62.51,62.52,29900.0,34.2535,34.2645,34.2426,34.248,29900.0
2010-09-09 11:20:00,62.53,62.57,62.47,62.52,12200.0,34.2535,34.2754,34.2206,34.248,12200.0
2010-09-09 11:30:00,62.49,62.53,62.48,62.5,6600.0,34.2316,34.2535,34.2261,34.2371,6600.0
2010-09-09 11:40:00,62.5,62.54,62.48,62.49,5600.0,34.2371,34.259,34.2261,34.2316,5600.0
2010-09-09 11:50:00,62.5,62.54,62.48,62.51,13700.0,34.2371,34.259,34.2261,34.2426,13700.0
2010-09-09 12:00:00,62.5,62.52,62.48,62.52,3600.0,34.2371,34.248,34.2261,34.248,3600.0
2010-09-09 12:10:00,62.5,62.54,62.49,62.53,1700.0,34.2371,34.259,34.2316,34.2535,1700.0
2010-09-09 12:20:00,62.5,62.52,62.39,62.41,7900.0,34.2371,34.248,34.1768,34.1878,7900.0
2010-09-09 12:30:00,62.4,62.44,62.39,62.43,7000.0,34.1823,34.2042,34.1768,34.1987,7000.0
2010-09-09 12:40:00,62.45,62.47,62.43,62.45,11000.0,34.2097,34.2206,34.1987,34.2097,11000.0
2010-09-09 12:50:00,62.45,62.48,62.22,62.22,24500.0,34.2097,34.2261,34.0837,34.0837,24500.0
2010-09-09 13:00:00,62.19,62.31,62.16,62.2,6000.0,34.0673,34.133,34.0508,34.0727,6000.0
2010-09-09 13:10:00,62.19,62.19,62.11,62.13,3300.0,34.0673,34.0673,34.0234,34.0344,3300.0
2010-09-09 13:20:00,62.13,62.14,61.98,62.04,5700.0,34.0344,34.0399,33.9522,33.9851,5700.0
2010-09-09 13:30:00,62.04,62.14,62.0,62.09,4000.0,33.9851,34.0399,33.9632,34.0125,4000.0
2010-09-09 13:40:00,62.07,62.15,61.94,62.06,47800.0,34.0015,34.0453,33.9303,33.996,47800.0
2010-09-09 13:50:00,62.08,62.08,61.81,61.9,5900.0,34.007,34.007,33.8591,33.9084,5900.0
2010-09-09 14:00:00,61.89,62.07,61.87,61.99,5000.0,33.9029,34.0015,33.892,33.9577,5000.0
2010-09-09 14:10:00,61.97,62.02,61.94,62.01,5800.0,33.9467,33.9741,33.9303,33.9687,5800.0
2010-09-09 14:20:00,62.0,62.0,61.88,61.88,3400.0,33.9632,33.9632,33.8974,33.8974,3400.0
2010-09-09 14:30:00,61.91,62.01,61.89,61.96,7500.0,33.9139,33.9687,33.9029,33.9413,7500.0
2010-09-09 14:40:00,61.94,61.96,61.83,61.96,6200.0,33.9303,33.9413,33.8701,33.9413,6200.0
2010-09-09 14:50:00,61.96,61.96,61.88,61.94,4200.0,33.9413,33.9413,33.8974,33.9303,4200.0
2010-09-09 15:00:00,61.93,62.08,61.93,62.08,6400.0,33.9248,34.007,33.9248,34.007,6400.0
2010-09-09 15:10:00,62.06,62.11,62.0,62.1,7900.0,33.996,34.0234,33.9632,34.018,7900.0
2010-09-09 15:20:00,62.09,62.26,62.07,62.24,14900.0,34.0125,34.1056,34.0015,34.0947,14900.0
2010-09-09 15:30:00,62.24,62.24,62.11,62.12,10300.0,34.0947,34.0947,34.0234,34.0289,10300.0
2010-09-09 15:40:00,62.12,62.12,61.91,61.91,21300.0,34.0289,34.0289,33.9139,33.9139,21300.0
2010-09-09 15:50:00,61.92,61.93,61.78,61.82,43100.0,33.9194,33.9248,33.8427,33.8646,43100.0
2010-09-10 09:30:00,61.88,62.0,61.72,61.72,5000.0,33.8974,33.9632,33.8098,33.8098,5000.0
2010-09-10 09:40:00,61.71,61.87,61.66,61.87,1900.0,33.8043,33.892,33.7769,33.892,1900.0
2010-09-10 09:50:00,61.94,62.06,61.82,61.82,2200.0,33.9303,33.996,33.8646,33.8646,2200.0
2010-09-10 10:00:00,61.89,61.93,61.83,61.89,11600.0,33.9029,33.9248,33.8701,33.9029,11600.0
2010-09-10 10:10:00,61.91,62.06,61.88,62.06,4600.0,33.9139,33.996,33.8974,33.996,4600.0
2010-09-10 10:20:00,62.1,62.29,62.09,62.22,13800.0,34.018,34.122,34.0125,34.0837,13800.0
2010-09-10 10:30:00,62.28,62.3,62.22,62.22,13000.0,34.1166,34.1275,34.0837,34.0837,13000.0
2010-09-10 10:40:00,62.22,62.24,62.11,62.24,16700.0,34.0837,34.0947,34.0234,34.0947,16700.0
2010-09-10 10:50:00,62.2,62.25,62.05,62.24,19500.0,34.0727,34.1001,33.9906,34.0947,19500.0
2010-09-10 11:00:00,62.23,62.25,62.13,62.19,5500.0,34.0892,34.1001,34.0344,34.0673,5500.0
2010-09-10 11:10:00,62.18,62.2,62.12,62.15,10400.0,34.0618,34.0727,34.0289,34.0453,10400.0
2010-09-10 11:20:00,62.17,62.19,62.15,62.15,17400.0,34.0563,34.0673,34.0453,34.0453,17400.0
2010-09-10 11:30:00,62.15,62.19,62.14,62.14,7200.0,34.0453,34.0673,34.0399,34.0399,7200.0
2010-09-10 11:40:00,62.15,62.2,62.12,62.12,3400.0,34.0453,34.0727,34.0289,34.0289,3400.0
2010-09-10 11:50:00,62.1,62.1,61.94,61.94,3800.0,34.018,34.018,33.9303,33.9303,3800.0
2010-09-10 12:00:00,61.93,62.06,61.91,62.02,6800.0,33.9248,33.996,33.9139,33.9741,6800.0
2010-09-10 12:10:00,62.01,62.08,61.99,62.04,3100.0,33.9687,34.007,33.9577,33.9851,3100.0
2010-09-10 12:20:00,62.04,62.19,62.02,62.11,5700.0,33.9851,34.0673,33.9741,34.0234,5700.0
2010-09-10 12:30:00,62.09,62.11,62.06,62.07,2600.0,34.0125,34.0234,33.996,34.0015,2600.0
2010-09-10 12:40:00,62.08,62.08,62.02,62.06,4700.0,34.007,34.007,33.9741,33.996,4700.0
2010-09-10 12:50:00,62.04,62.08,62.0,62.03,6500.0,33.9851,34.007,33.9632,33.9796,6500.0
2010-09-10 13:00:00,61.98,61.98,61.88,61.9,2600.0,33.9522,33.9522,33.8974,33.9084,2600.0
2010-09-10 13:10:00,61.9,61.97,61.9,61.97,2200.0,33.9084,33.9467,33.9084,33.9467,2200.0
2010-09-10 13:20:00,61.96,61.96,61.88,61.89,1700.0,33.9413,33.9413,33.8974,33.9029,1700.0
2010-09-10 13:30:00,61.9,62.0,61.87,62.0,8800.0,33.9084,33.9632,33.892,33.9632,8800.0
2010-09-10 13:40:00,62.01,62.03,61.99,62.01,4900.0,33.9687,33.9796,33.9577,33.9687,4900.0
2010-09-10 13:50:00,62.02,62.03,61.99,62.0,13000.0,33.9741,33.9796,33.9577,33.9632,13000.0
2010-09-10 14:00:00,62.01,62.05,61.99,62.0,7600.0,33.9687,33.9906,33.9577,33.9632,7600.0
2010-09-10 14:10:00,62.0,62.03,61.95,62.01,20400.0,33.9632,33.9796,33.9358,33.9687,20400.0
2010-09-10 14:20:00,62.0,62.07,61.98,62.05,7600.0,33.9632,34.0015,33.9522,33.9906,7600.0
2010-09-10 14:30:00,62.02,62.02,61.96,61.98,4400.0,33.9741,33.9741,33.9413,33.9522,4400.0
2010-09-10 14:40:00,61.96,62.02,61.88,61.9,6300.0,33.9413,33.9741,33.8974,33.9084,6300.0
2010-09-10 14:50:00,61.9,61.96,61.86,61.94,12600.0,33.9084,33.9413,33.8865,33.9303,12600.0
2010-09-10 15:00:00,61.94,61.94,61.86,61.88,6900.0,33.9303,33.9303,33.8865,33.8974,6900.0
2010-09-10 15:10:00,61.9,62.0,61.89,62.0,13300.0,33.9084,33.9632,33.9029,33.9632,13300.0
2010-09-10 15:20:00,62.02,62.06,61.97,61.97,32800.0,33.9741,33.996,33.9467,33.9467,32800.0
2010-09-10 15:30:00,61.98,61.99,61.92,61.96,7200.0,33.9522,33.9577,33.9194,33.9413,7200.0
2010-09-10 15:40:00,61.94,62.05,61.94,62.01,8700.0,33.9303,33.9906,33.9303,33.9687,8700.0
2010-09-10 15:50:00,62.01,62.01,61.86,61.91,30300.0,33.9687,33.9687,33.8865,33.9139,30300.0
2010-09-13 09:30:00,61.91,62.25,61.8,62.19,9400.0,34.2013,34.3891,34.1405,34.356,9400.0
2010-09-13 09:40:00,62.31,62.39,62.22,62.25,9400.0,34.4223,34.4665,34.3725,34.3891,9400.0
2010-09-13 09:50:00,62.28,62.35,62.04,62.09,5800.0,34.4057,34.4444,34.2731,34.3007,5800.0
2010-09-13 10:00:00,62.06,62.6,62.06,62.55,8400.0,34.2842,34.5825,34.2842,34.5548,8400.0
2010-09-13 10:10:00,62.55,62.56,62.39,62.39,8600.0,34.5548,34.5604,34.4665,34.4665,8600.0
2010-09-13 10:20:00,62.38,62.45,62.27,62.32,7800.0,34.4609,34.4996,34.4002,34.4278,7800.0
2010-09-13 10:30:00,62.34,62.43,62.33,62.41,3700.0,34.4388,34.4886,34.4333,34.4775,3700.0
2010-09-13 10:40:00,62.42,62.53,62.41,62.51,4300.0,34.483,34.5438,34.4775,34.5327,4300.0
2010-09-13 10:50:00,62.58,62.58,62.51,62.51,5400.0,34.5714,34.5714,34.5327,34.5327,5400.0
2010-09-13 11:00:00,62.51,62.51,62.21,62.23,6700.0,34.5327,34.5327,34.367,34.3781,6700.0
2010-09-13 11:10:00,62.22,62.47,62.19,62.46,17600.0,34.3725,34.5106,34.356,34.5051,17600.0
2010-09-13 11:20:00,62.44,62.54,62.39,62.46,4900.0,34.4941,34.5493,34.4665,34.5051,4900.0
2010-09-13 11:30:00,62.43,62.48,62.38,62.43,7300.0,34.4886,34.5162,34.4609,34.4886,7300.0
2010-09-13 11:40:00,62.43,62.49,62.4,62.49,6400.0,34.4886,34.5217,34.472,34.5217,6400.0
2010-09-13 11:50:00,62.44,62.44,62.36,62.43,7600.0,34.4941,34.4941,34.4499,34.4886,7600.0
2010-09-13 12:00:00,62.42,62.44,62.28,62.29,4400.0,34.483,34.4941,34.4057,34.4112,4400.0
2010-09-13 12:10:00,62.29,62.3,62.16,62.16,5400.0,34.4112,34.4167,34.3394,34.3394,5400.0
2010-09-13 12:20:00,62.16,62.23,62.1,62.22,7200.0,34.3394,34.3781,34.3062,34.3725,7200.0
2010-09-13 12:30:00,62.24,62.32,62.24,62.26,4600.0,34.3836,34.4278,34.3836,34.3946,4600.0
2010-09-13 12:40:00,62.26,62.35,62.23,62.31,8200.0,34.3946,34.4444,34.3781,34.4223,8200.0
2010-09-13 12:50:00,62.32,62.45,62.32,62.45,5500.0,34.4278,34.4996,34.4278,34.4996,5500.0
2010-09-13 13:00:00,62.45,62.47,62.42,62.46,3700.0,34.4996,34.5106,34.483,34.5051,3700.0
2010-09-13 13:10:00,62.45,62.56,62.43,62.56,21700.0,34.4996,34.5604,34.4886,34.5604,21700.0
2010-09-13 13:20:00,62.55,62.6,62.55,62.58,30000.0,34.5548,34.5825,34.5548,34.5714,30000.0
2010-09-13 13:30:00,62.58,62.58,62.35,62.38,14900.0,34.5714,34.5714,34.4444,34.4609,14900.0
2010-09-13 13:40:00,62.36,62.37,62.25,62.26,16000.0,34.4499,34.4554,34.3891,34.3946,16000.0
2010-09-13 13:50:00,62.27,62.36,62.19,62.22,8100.0,34.4002,34.4499,34.356,34.3725,8100.0
2010-09-13 14:00:00,62.22,62.23,62.14,62.14,7100.0,34.3725,34.3781,34.3283,34.3283,7100.0
2010-09-13 14:10:00,62.14,62.22,62.09,62.22,7700.0,34.3283,34.3725,34.3007,34.3725,7700.0
2010-09-13 14:20:00,62.2,62.22,62.12,62.15,6600.0,34.3615,34.3725,34.3173,34.3339,6600.0
2010-09-13 14:30:00,62.18,62.31,62.16,62.29,7900.0,34.3504,34.4223,34.3394,34.4112,7900.0
2010-09-13 14:40:00,62.3,62.3,62.21,62.23,8300.0,34.4167,34.4167,34.367,34.3781,8300.0
2010-09-13 14:50:00,62.23,62.31,62.22,62.31,8600.0,34.3781,34.4223,34.3725,34.4223,8600.0
2010-09-13 15:00:00,62.3,62.4,62.29,62.4,27400.0,34.4167,34.472,34.4112,34.472,27400.0
2010-09-13 15:10:00,62.39,62.46,62.35,62.43,12600.0,34.4665,34.5051,34.4444,34.4886,12600.0
2010-09-13 15:20:00,62.42,62.45,62.39,62.44,13700.0,34.483,34.4996,34.4665,34.4941,13700.0
2010-09-13 15:30:00,62.44,62.53,62.44,62.53,20500.0,34.4941,34.5438,34.4941,34.5438,20500.0
2010-09-13 15:40:00,62.53,62.56,62.48,62.49,37900.0,34.5438,34.5604,34.5162,34.5217,37900.0
2010-09-13 15:50:00,62.5,62.55,62.44,62.44,71000.0,34.5272,34.5548,34.4941,34.4941,71000.0
2010-09-14 09:30:00,62.54,62.54,62.26,62.26,8200.0,34.5493,34.5493,34.3946,34.3946,8200.0
2010-09-14 09:40:00,62.3,62.3,62.23,62.23,1600.0,34.4167,34.4167,34.3781,34.3781,1600.0
2010-09-14 09:50:00,62.24,62.29,62.23,62.23,2000.0,34.3836,34.4112,34.3781,34.3781,2000.0
2010-09-14 10:00:00,62.22,62.22,62.04,62.04,2400.0,34.3725,34.3725,34.2731,34.2731,2400.0
2010-09-14 10:10:00,62.02,62.16,61.97,62.1,3700.0,34.2621,34.3394,34.2344,34.3062,3700.0
2010-09-14 10:20:00,62.17,62.2,62.16,62.2,800.0,34.3449,34.3615,34.3394,34.3615,800.0
2010-09-14 10:30:00,62.18,62.2,62.11,62.11,6800.0,34.3504,34.3615,34.3118,34.3118,6800.0
2010-09-14 10:40:00,62.11,62.42,62.08,62.42,4900.0,34.3118,34.483,34.2952,34.483,4900.0
2010-09-14 10:50:00,62.41,62.54,62.4,62.54,4000.0,34.4775,34.5493,34.472,34.5493,4000.0
2010-09-14 11:00:00,62.5,62.57,62.48,62.57,10500.0,34.5272,34.5659,34.5162,34.5659,10500.0
2010-09-14 11:10:00,62.59,62.77,62.59,62.73,6800.0,34.5769,34.6764,34.5769,34.6543,6800.0
2010-09-14 11:20:00,62.73,62.74,62.6,62.63,7000.0,34.6543,34.6598,34.5825,34.599,7000.0
2010-09-14 11:30:00,62.6,62.73,62.6,62.69,6200.0,34.5825,34.6543,34.5825,34.6322,6200.0
2010-09-14 11:40:00,62.69,62.78,62.69,62.74,4900.0,34.6322,34.6819,34.6322,34.6598,4900.0
2010-09-14 11:50:00,62.73,62.75,62.65,62.71,5300.0,34.6543,34.6653,34.6101,34.6432,5300.0
2010-09-14 12:00:00,62.71,62.75,62.68,62.74,8000.0,34.6432,34.6653,34.6267,34.6598,8000.0
2010-09-14 12:10:00,62.74,62.74,62.69,62.72,2600.0,34.6598,34.6598,34.6322,34.6488,2600.0
2010-09-14 12:20:00,62.69,62.79,62.69,62.76,6000.0,34.6322,34.6874,34.6322,34.6709,6000.0
2010-09-14 12:30:00,62.74,62.76,62.72,62.75,2500.0,34.6598,34.6709,34.6488,34.6653,2500.0
2010-09-14 12:40:00,62.75,62.77,62.72,62.74,16500.0,34.6653,34.6764,34.6488,34.6598,16500.0
2010-09-14 12:50:00,62.74,62.8,62.73,62.75,8800.0,34.6598,34.693,34.6543,34.6653,8800.0
2010-09-14 13:00:00,62.76,62.76,62.68,62.68,3200.0,34.6709,34.6709,34.6267,34.6267,3200.0
2010-09-14 13:10:00,62.69,62.7,62.56,62.56,2800.0,34.6322,34.6377,34.5604,34.5604,2800.0
2010-09-14 13:20:00,62.56,62.58,62.53,62.54,1500.0,34.5604,34.5714,34.5438,34.5493,1500.0
2010-09-14 13:30:00,62.55,62.7,62.55,62.7,2400.0,34.5548,34.6377,34.5548,34.6377,2400.0
2010-09-14 13:40:00,62.68,62.7,62.64,62.7,2700.0,34.6267,34.6377,34.6046,34.6377,2700.0
2010-09-14 13:50:00,62.69,62.72,62.66,62.67,7400.0,34.6322,34.6488,34.6156,34.6211,7400.0
2010-09-14 14:00:00,62.69,62.74,62.67,62.74,4400.0,34.6322,34.6598,34.6211,34.6598,4400.0
2010-09-14 14:10:00,62.74,62.74,62.69,62.71,3900.0,34.6598,34.6598,34.6322,34.6432,3900.0
2010-09-14 14:20:00,62.71,62.71,62.63,62.67,3900.0,34.6432,34.6432,34.599,34.6211,3900.0
2010-09-14 14:30:00,62.67,62.69,62.63,62.69,3100.0,34.6211,34.6322,34.599,34.6322,3100.0
2010-09-14 14:40:00,62.68,62.69,62.58,62.58,5100.0,34.6267,34.6322,34.5714,34.5714,5100.0
2010-09-14 14:50:00,62.58,62.65,62.57,62.63,8900.0,34.5714,34.6101,34.5659,34.599,8900.0
2010-09-14 15:00:00,62.63,62.67,62.62,62.64,8800.0,34.599,34.6211,34.5935,34.6046,8800.0
2010-09-14 15:10:00,62.64,62.64,62.44,62.45,20200.0,34.6046,34.6046,34.4941,34.4996,20200.0
2010-09-14 15:20:00,62.45,62.48,62.41,62.47,19300.0,34.4996,34.5162,34.4775,34.5106,19300.0
2010-09-14 15:30:00,62.47,62.49,62.44,62.45,14400.0,34.5106,34.5217,34.4941,34.4996,14400.0
2010-09-14 15:40:00,62.45,62.47,62.35,62.36,22200.0,34.4996,34.5106,34.4444,34.4499,22200.0
2010-09-14 15:50:00,62.35,62.36,62.03,62.08,59500.0,34.4444,34.4499,34.2676,34.2952,59500.0
2010-09-15 09:30:00,61.96,61.96,61.77,61.84,3700.0,34.2289,34.2289,34.1239,34.1626,3700.0
2010-09-15 09:40:00,61.84,61.84,61.63,61.73,6900.0,34.1626,34.1626,34.0466,34.1018,6900.0
2010-09-15 09:50:00,61.74,61.78,61.69,61.77,6400.0,34.1074,34.1295,34.0797,34.1239,6400.0
2010-09-15 10:00:00,61.77,61.78,61.66,61.7,7000.0,34.1239,34.1295,34.0632,34.0853,7000.0
2010-09-15 10:10:00,61.71,61.79,61.65,61.79,9600.0,34.0908,34.135,34.0577,34.135,9600.0
2010-09-15 10:20:00,61.78,61.78,61.68,61.69,4600.0,34.1295,34.1295,34.0742,34.0797,4600.0
2010-09-15 10:30:00,61.71,61.74,61.6,61.6,6600.0,34.0908,34.1074,34.03,34.03,6600.0
2010-09-15 10:40:00,61.63,61.63,61.55,61.61,6300.0,34.0466,34.0466,34.0024,34.0356,6300.0
2010-09-15 10:50:00,61.58,61.61,61.48,61.61,5100.0,34.019,34.0356,33.9637,34.0356,5100.0
2010-09-15 11:00:00,61.63,61.63,61.4,61.46,5000.0,34.0466,34.0466,33.9195,33.9527,5000.0
2010-09-15 11:10:00,61.47,61.51,61.4,61.48,6500.0,33.9582,33.9803,33.9195,33.9637,6500.0
2010-09-15 11:20:00,61.49,61.52,61.42,61.44,7500.0,33.9693,33.9858,33.9306,33.9416,7500.0
2010-09-15 11:30:00,61.44,61.45,61.43,61.44,6400.0,33.9416,33.9472,33.9361,33.9416,6400.0
2010-09-15 11:40:00,61.45,61.45,61.43,61.45,10900.0,33.9472,33.9472,33.9361,33.9472,10900.0
2010-09-15 11:50:00,61.45,61.63,61.44,61.5,34600.0,33.9472,34.0466,33.9416,33.9748,34600.0
2010-09-15 12:00:00,61.5,61.61,61.5,61.61,13800.0,33.9748,34.0356,33.9748,34.0356,13800.0
2010-09-15 12:10:00,61.62,61.69,61.56,61.66,14300.0,34.0411,34.0797,34.0079,34.0632,14300.0
2010-09-15 12:20:00,61.67,61.77,61.67,61.76,18000.0,34.0687,34.1239,34.0687,34.1184,18000.0
2010-09-15 12:30:00,61.77,61.8,61.76,61.8,8800.0,34.1239,34.1405,34.1184,34.1405,8800.0
2010-09-15 12:40:00,61.78,61.78,61.58,61.58,3900.0,34.1295,34.1295,34.019,34.019,3900.0
2010-09-15 12:50:00,61.56,61.59,61.55,61.57,6500.0,34.0079,34.0245,34.0024,34.0135,6500.0
2010-09-15 13:00:00,61.57,61.61,61.56,61.61,9100.0,34.0135,34.0356,34.0079,34.0356,9100.0
2010-09-15 13:10:00,61.6,61.73,61.58,61.73,25000.0,34.03,34.1018,34.019,34.1018,25000.0
2010-09-15 13:20:00,61.72,61.84,61.72,61.84,19900.0,34.0963,34.1626,34.0963,34.1626,19900.0
2010-09-15 13:30:00,61.81,61.85,61.77,61.79,19500.0,34.146,34.1681,34.1239,34.135,19500.0
2010-09-15 13:40:00,61.8,61.96,61.79,61.86,13400.0,34.1405,34.2289,34.135,34.1737,13400.0
2010-09-15 13:50:00,61.87,62.01,61.87,61.89,8300.0,34.1792,34.2565,34.1792,34.1902,8300.0
2010-09-15 14:00:00,61.88,61.92,61.79,61.79,6500.0,34.1847,34.2068,34.135,34.135,6500.0
2010-09-15 14:10:00,61.8,61.85,61.77,61.78,5300.0,34.1405,34.1681,34.1239,34.1295,5300.0
2010-09-15 14:20:00,61.79,61.81,61.76,61.77,7100.0,34.135,34.146,34.1184,34.1239,7100.0
2010-09-15 14:30:00,61.78,61.78,61.7,61.73,12400.0,34.1295,34.1295,34.0853,34.1018,12400.0
2010-09-15 14:40:00,61.72,61.73,61.59,61.6,14500.0,34.0963,34.1018,34.0245,34.03,14500.0
2010-09-15 14:50:00,61.6,61.67,61.59,61.67,19200.0,34.03,34.0687,34.0245,34.0687,19200.0
2010-09-15 15:00:00,61.7,61.73,61.6,61.65,7900.0,34.0853,34.1018,34.03,34.0577,7900.0
2010-09-15 15:10:00,61.65,61.73,61.65,61.71,9200.0,34.0577,34.1018,34.0577,34.0908,9200.0
2010-09-15 15:20:00,61.72,61.97,61.71,61.94,16900.0,34.0963,34.2344,34.0908,34.2179,16900.0
2010-09-15 15:30:00,61.93,61.94,61.85,61.91,9900.0,34.2123,34.2179,34.1681,34.2013,9900.0
2010-09-15 15:40:00,61.92,61.92,61.78,61.79,18900.0,34.2068,34.2068,34.1295,34.135,18900.0
2010-09-15 15:50:00,61.8,61.89,61.76,61.79,65400.0,34.1405,34.1902,34.1184,34.135,65400.0
2010-09-16 09:30:00,61.59,61.84,61.5,61.69,8100.0,34.0245,34.1626,33.9748,34.0797,8100.0
2010-09-16 09:40:00,61.72,61.72,61.54,61.6,3300.0,34.0963,34.0963,33.9969,34.03,3300.0
2010-09-16 09:50:00,61.67,61.68,61.62,61.66,1600.0,34.0687,34.0742,34.0411,34.0632,1600.0
2010-09-16 10:00:00,61.62,61.9,61.54,61.9,6900.0,34.0411,34.1958,33.9969,34.1958,6900.0
2010-09-16 10:10:00,61.9,62.0,61.85,62.0,7000.0,34.1958,34.251,34.1681,34.251,7000.0
2010-09-16 10:20:00,61.95,62.0,61.94,62.0,11100.0,34.2234,34.251,34.2179,34.251,11100.0
2010-09-16 10:30:00,61.98,62.07,61.95,61.95,8300.0,34.24,34.2897,34.2234,34.2234,8300.0
2010-09-16 10:40:00,62.0,62.14,61.99,62.09,5800.0,34.251,34.3283,34.2455,34.3007,5800.0
2010-09-16 10:50:00,62.09,62.13,62.04,62.06,6300.0,34.3007,34.3228,34.2731,34.2842,6300.0
2010-09-16 11:00:00,62.07,62.07,61.97,62.02,5100.0,34.2897,34.2897,34.2344,34.2621,5100.0
2010-09-16 11:10:00,62.0,62.04,61.99,62.0,4600.0,34.251,34.2731,34.2455,34.251,4600.0
2010-09-16 11:20:00,62.02,62.02,61.94,61.96,6600.0,34.2621,34.2621,34.2179,34.2289,6600.0
2010-09-16 11:30:00,61.93,62.05,61.93,62.05,11000.0,34.2123,34.2786,34.2123,34.2786,11000.0
2010-09-16 11:40:00,62.05,62.05,61.94,61.95,7000.0,34.2786,34.2786,34.2179,34.2234,7000.0
2010-09-16 11:50:00,61.96,61.96,61.89,61.96,7900.0,34.2289,34.2289,34.1902,34.2289,7900.0
2010-09-16 12:00:00,61.95,61.96,61.85,61.88,9200.0,34.2234,34.2289,34.1681,34.1847,9200.0
2010-09-16 12:10:00,61.88,61.9,61.77,61.9,2600.0,34.1847,34.1958,34.1239,34.1958,2600.0
2010-09-16 12:20:00,61.92,61.92,61.8,61.87,4100.0,34.2068,34.2068,34.1405,34.1792,4100.0
2010-09-16 12:30:00,61.89,61.95,61.89,61.95,1500.0,34.1902,34.2234,34.1902,34.2234,1500.0
2010-09-16 12:40:00,61.95,62.03,61.95,62.01,4000.0,34.2234,34.2676,34.2234,34.2565,4000.0
2010-09-16 12:50:00,62.0,62.02,61.98,62.02,2500.0,34.251,34.2621,34.24,34.2621,2500.0
2010-09-16 13:00:00,62.05,62.05,61.98,62.04,3600.0,34.2786,34.2786,34.24,34.2731,3600.0
2010-09-16 13:10:00,62.04,62.06,62.0,62.02,20100.0,34.2731,34.2842,34.251,34.2621,20100.0
2010-09-16 13:20:00,62.02,62.05,61.99,62.03,5500.0,34.2621,34.2786,34.2455,34.2676,5500.0
2010-09-16 13:30:00,62.03,62.05,61.97,61.97,3800.0,34.2676,34.2786,34.2344,34.2344,3800.0
2010-09-16 13:40:00,61.97,62.05,61.95,62.0,5600.0,34.2344,34.2786,34.2234,34.251,5600.0
2010-09-16 13:50:00,62.0,62.07,61.94,62.07,3100.0,34.251,34.2897,34.2179,34.2897,3100.0
2010-09-16 14:00:00,62.09,62.13,62.03,62.06,2300.0,34.3007,34.3228,34.2676,34.2842,2300.0
2010-09-16 14:10:00,62.05,62.05,62.03,62.03,1500.0,34.2786,34.2786,34.2676,34.2676,1500.0
2010-09-16 14:20:00,62.01,62.09,62.01,62.06,1600.0,34.2565,34.3007,34.2565,34.2842,1600.0
2010-09-16 14:30:00,62.05,62.05,61.96,61.96,2000.0,34.2786,34.2786,34.2289,34.2289,2000.0
2010-09-16 14:40:00,61.96,61.97,61.88,61.88,3000.0,34.2289,34.2344,34.1847,34.1847,3000.0
2010-09-16 14:50:00,61.87,61.91,61.85,61.85,2000.0,34.1792,34.2013,34.1681,34.1681,2000.0
2010-09-16 15:00:00,61.85,61.93,61.83,61.87,4300.0,34.1681,34.2123,34.1571,34.1792,4300.0
2010-09-16 15:10:00,61.87,61.92,61.85,61.9,4100.0,34.1792,34.2068,34.1681,34.1958,4100.0
2010-09-16 15:20:00,61.9,61.91,61.81,61.88,12100.0,34.1958,34.2013,34.146,34.1847,12100.0
2010-09-16 15:30:00,61.89,62.02,61.88,62.02,9800.0,34.1902,34.2621,34.1847,34.2621,9800.0
2010-09-16 15:40:00,62.0,62.01,61.84,61.89,6000.0,34.251,34.2565,34.1626,34.1902,6000.0
2010-09-16 15:50:00,61.89,61.95,61.85,61.94,25300.0,34.1902,34.2234,34.1681,34.2179,25300.0
2010-09-17 09:30:00,62.04,62.29,61.95,62.07,15500.0,34.2731,34.4112,34.2234,34.2897,15500.0
2010-09-17 09:40:00,62.02,62.02,61.74,61.91,3600.0,34.2621,34.2621,34.1074,34.2013,3600.0
2010-09-17 09:50:00,61.87,62.17,61.84,62.07,15700.0,34.1792,34.3449,34.1626,34.2897,15700.0
2010-09-17 10:00:00,62.0,62.08,61.98,62.02,8400.0,34.251,34.2952,34.24,34.2621,8400.0
2010-09-17 10:10:00,61.99,62.01,61.96,62.01,3300.0,34.2455,34.2565,34.2289,34.2565,3300.0
2010-09-17 10:20:00,62.0,62.06,61.83,61.83,17600.0,34.251,34.2842,34.1571,34.1571,17600.0
2010-09-17 10:30:00,61.81,62.05,61.77,62.02,6400.0,34.146,34.2786,34.1239,34.2621,6400.0
2010-09-17 10:40:00,62.02,62.05,61.98,62.02,8200.0,34.2621,34.2786,34.24,34.2621,8200.0
2010-09-17 10:50:00,62.03,62.03,61.98,62.0,6500.0,34.2676,34.2676,34.24,34.251,6500.0
2010-09-17 11:00:00,62.0,62.04,61.99,61.99,9700.0,34.251,34.2731,34.2455,34.2455,9700.0
2010-09-17 11:10:00,62.0,62.03,61.98,62.02,3200.0,34.251,34.2676,34.24,34.2621,3200.0
2010-09-17 11:20:00,62.03,62.03,61.94,61.95,7000.0,34.2676,34.2676,34.2179,34.2234,7000.0
2010-09-17 11:30:00,61.96,62.0,61.95,61.99,7100.0,34.2289,34.251,34.2234,34.2455,7100.0
2010-09-17 11:40:00,61.99,62.01,61.97,61.98,5600.0,34.2455,34.2565,34.2344,34.24,5600.0
2010-09-17 11:50:00,61.99,62.06,61.97,61.99,7100.0,34.2455,34.2842,34.2344,34.2455,7100.0
2010-09-17 12:00:00,61.98,61.98,61.93,61.96,3100.0,34.24,34.24,34.2123,34.2289,3100.0
2010-09-17 12:10:00,61.98,62.01,61.95,62.0,1700.0,34.24,34.2565,34.2234,34.251,1700.0
2010-09-17 12:20:00,61.97,62.0,61.96,62.0,4800.0,34.2344,34.251,34.2289,34.251,4800.0
2010-09-17 12:30:00,61.99,62.01,61.97,61.99,4400.0,34.2455,34.2565,34.2344,34.2455,4400.0
2010-09-17 12:40:00,61.99,62.01,61.98,61.99,2500.0,34.2455,34.2565,34.24,34.2455,2500.0
2010-09-17 12:50:00,61.98,62.07,61.95,62.07,4800.0,34.24,34.2897,34.2234,34.2897,4800.0
2010-09-17 13:00:00,62.05,62.11,61.97,62.01,10200.0,34.2786,34.3118,34.2344,34.2565,10200.0
2010-09-17 13:10:00,62.04,62.08,61.99,62.03,10000.0,34.2731,34.2952,34.2455,34.2676,10000.0
2010-09-17 13:20:00,62.05,62.11,61.97,62.0,33100.0,34.2786,34.3118,34.2344,34.251,33100.0
2010-09-17 13:30:00,62.0,62.09,61.99,62.06,5900.0,34.251,34.3007,34.2455,34.2842,5900.0
2010-09-17 13:40:00,62.04,62.06,62.0,62.05,6400.0,34.2731,34.2842,34.251,34.2786,6400.0
2010-09-17 13:50:00,62.05,62.07,61.96,61.96,5000.0,34.2786,34.2897,34.2289,34.2289,5000.0
2010-09-17 14:00:00,61.95,62.09,61.94,62.08,12700.0,34.2234,34.3007,34.2179,34.2952,12700.0
2010-09-17 14:10:00,62.07,62.08,61.97,62.0,4000.0,34.2897,34.2952,34.2344,34.251,4000.0
2010-09-17 14:20:00,61.99,62.01,61.97,61.97,7500.0,34.2455,34.2565,34.2344,34.2344,7500.0
2010-09-17 14:30:00,61.99,62.04,61.95,62.0,11700.0,34.2455,34.2731,34.2234,34.251,11700.0
2010-09-17 14:40:00,62.0,62.05,61.99,61.99,7200.0,34.251,34.2786,34.2455,34.2455,7200.0
2010-09-17 14:50:00,61.97,62.01,61.97,61.97,4200.0,34.2344,34.2565,34.2344,34.2344,4200.0
2010-09-17 15:00:00,61.97,62.0,61.97,61.98,6000.0,34.2344,34.251,34.2344,34.24,6000.0
2010-09-17 15:10:00,61.97,62.03,61.97,61.99,10800.0,34.2344,34.2676,34.2344,34.2455,10800.0
2010-09-17 15:20:00,62.0,62.02,61.99,61.99,20200.0,34.251,34.2621,34.2455,34.2455,20200.0
2010-09-17 15:30:00,62.0,62.04,61.99,61.99,24300.0,34.251,34.2731,34.2455,34.2455,24300.0
2010-09-17 15:40:00,61.99,62.09,61.99,62.06,45000.0,34.2455,34.3007,34.2455,34.2842,45000.0
2010-09-17 15:50:00,62.06,62.3,62.05,62.22,136600.0,34.2842,34.4167,34.2786,34.3725,136600.0
2010-09-20 09:30:00,62.49,62.63,62.21,62.44,14600.0,34.5217,34.599,34.367,34.4941,14600.0
2010-09-20 09:40:00,62.37,62.44,62.3,62.39,3900.0,34.4554,34.4941,34.4167,34.4665,3900.0
2010-09-20 09:50:00,62.42,62.48,62.35,62.47,7300.0,34.483,34.5162,34.4444,34.5106,7300.0
2010-09-20 10:00:00,62.44,62.67,62.37,62.54,17600.0,34.4941,34.6211,34.4554,34.5493,17600.0
2010-09-20 10:10:00,62.49,62.52,62.21,62.26,24700.0,34.5217,34.5383,34.367,34.3946,24700.0
2010-09-20 10:20:00,62.27,62.29,62.15,62.24,7700.0,34.4002,34.4112,34.3339,34.3836,7700.0
2010-09-20 10:30:00,62.26,62.38,62.24,62.37,6600.0,34.3946,34.4609,34.3836,34.4554,6600.0
2010-09-20 10:40:00,62.37,62.46,62.27,62.39,7600.0,34.4554,34.5051,34.4002,34.4665,7600.0
2010-09-20 10:50:00,62.42,62.55,62.38,62.4,19700.0,34.483,34.5548,34.4609,34.472,19700.0
2010-09-20 11:00:00,62.43,62.51,62.4,62.51,17200.0,34.4886,34.5327,34.472,34.5327,17200.0
2010-09-20 11:10:00,62.53,62.64,62.33,62.4,26200.0,34.5438,34.6046,34.4333,34.472,26200.0
2010-09-20 11:20:00,62.39,62.39,62.27,62.33,9700.0,34.4665,34.4665,34.4002,34.4333,9700.0
2010-09-20 11:30:00,62.35,62.55,62.35,62.47,15300.0,34.4444,34.5548,34.4444,34.5106,15300.0
2010-09-20 11:40:00,62.48,62.48,62.38,62.44,6600.0,34.5162,34.5162,34.4609,34.4941,6600.0
2010-09-20 11:50:00,62.44,62.45,62.17,62.25,24400.0,34.4941,34.4996,34.3449,34.3891,24400.0
2010-09-20 12:00:00,62.25,62.27,62.21,62.23,7100.0,34.3891,34.4002,34.367,34.3781,7100.0
2010-09-20 12:10:00,62.25,62.27,62.19,62.2,8600.0,34.3891,34.4002,34.356,34.3615,8600.0
2010-09-20 12:20:00,62.2,62.48,62.2,62.42,15000.0,34.3615,34.5162,34.3615,34.483,15000.0
2010-09-20 12:30:00,62.44,62.68,62.42,62.67,17900.0,34.4941,34.6267,34.483,34.6211,17900.0
2010-09-20 12:40:00,62.66,62.72,62.66,62.7,17600.0,34.6156,34.6488,34.6156,34.6377,17600.0
2010-09-20 12:50:00,62.69,62.76,62.66,62.74,17300.0,34.6322,34.6709,34.6156,34.6598,17300.0
2010-09-20 13:00:00,62.75,62.75,62.61,62.63,10100.0,34.6653,34.6653,34.588,34.599,10100.0
2010-09-20 13:10:00,62.63,62.71,62.62,62.68,10000.0,34.599,34.6432,34.5935,34.6267,10000.0
2010-09-20 13:20:00,62.68,62.72,62.67,62.71,6000.0,34.6267,34.6488,34.6211,34.6432,6000.0
2010-09-20 13:30:00,62.7,62.7,62.38,62.51,28300.0,34.6377,34.6377,34.4609,34.5327,28300.0
2010-09-20 13:40:00,62.5,62.54,62.38,62.53,9300.0,34.5272,34.5493,34.4609,34.5438,9300.0
2010-09-20 13:50:00,62.54,62.69,62.54,62.68,16900.0,34.5493,34.6322,34.5493,34.6267,16900.0
2010-09-20 14:00:00,62.65,62.73,62.65,62.67,15200.0,34.6101,34.6543,34.6101,34.6211,15200.0
2010-09-20 14:10:00,62.68,62.69,62.61,62.62,8800.0,34.6267,34.6322,34.588,34.5935,8800.0
2010-09-20 14:20:00,62.63,62.69,62.23,62.46,57700.0,34.599,34.6322,34.3781,34.5051,57700.0
2010-09-20 14:30:00,62.46,62.65,62.37,62.58,22000.0,34.5051,34.6101,34.4554,34.5714,22000.0
2010-09-20 14:40:00,62.59,62.72,62.59,62.71,13100.0,34.5769,34.6488,34.5769,34.6432,13100.0
2010-09-20 14:50:00,62.71,62.72,62.26,62.63,58900.0,34.6432,34.6488,34.3946,34.599,58900.0
2010-09-20 15:00:00,62.65,62.73,62.46,62.64,31700.0,34.6101,34.6543,34.5051,34.6046,31700.0
2010-09-20 15:10:00,62.65,62.65,62.45,62.63,39100.0,34.6101,34.6101,34.4996,34.599,39100.0
2010-09-20 15:20:00,62.65,62.75,62.65,62.68,30900.0,34.6101,34.6653,34.6101,34.6267,30900.0
2010-09-20 15:30:00,62.69,63.01,62.69,63.01,34300.0,34.6322,34.809,34.6322,34.809,34300.0
2010-09-20 15:40:00,63.01,63.3,63.0,63.22,84200.0,34.809,34.9692,34.8034,34.925,84200.0
2010-09-20 15:50:00,63.22,63.3,63.18,63.21,122000.0,34.925,34.9692,34.9029,34.9195,122000.0
2010-09-21 09:30:00,63.18,63.53,62.84,62.85,9100.0,34.9029,35.0962,34.7151,34.7206,9100.0
2010-09-21 09:40:00,62.85,63.09,62.82,63.01,9900.0,34.7206,34.8532,34.704,34.809,9900.0
2010-09-21 09:50:00,62.96,63.03,62.83,62.97,8300.0,34.7813,34.82,34.7095,34.7869,8300.0
2010-09-21 10:00:00,62.97,63.0,62.7,62.78,12200.0,34.7869,34.8034,34.6377,34.6819,12200.0
2010-09-21 10:10:00,62.81,62.81,62.66,62.72,20500.0,34.6985,34.6985,34.6156,34.6488,20500.0
2010-09-21 10:20:00,62.72,62.8,62.62,62.79,14600.0,34.6488,34.693,34.5935,34.6874,14600.0
2010-09-21 10:30:00,62.77,62.78,62.63,62.67,6700.0,34.6764,34.6819,34.599,34.6211,6700.0
2010-09-21 10:40:00,62.64,62.74,62.64,62.68,8700.0,34.6046,34.6598,34.6046,34.6267,8700.0
2010-09-21 10:50:00,62.7,62.71,62.47,62.52,8400.0,34.6377,34.6432,34.5106,34.5383,8400.0
2010-09-21 11:00:00,62.54,62.69,62.51,62.69,5100.0,34.5493,34.6322,34.5327,34.6322,5100.0
2010-09-21 11:10:00,62.69,62.69,62.5,62.51,10500.0,34.6322,34.6322,34.5272,34.5327,10500.0
2010-09-21 11:20:00,62.51,62.52,62.33,62.35,2900.0,34.5327,34.5383,34.4333,34.4444,2900.0
2010-09-21 11:30:00,62.35,62.37,62.28,62.28,9700.0,34.4444,34.4554,34.4057,34.4057,9700.0
2010-09-21 11:40:00,62.28,62.28,62.16,62.19,5400.0,34.4057,34.4057,34.3394,34.356,5400.0
2010-09-21 11:50:00,62.18,62.18,62.14,62.18,5200.0,34.3504,34.3504,34.3283,34.3504,5200.0
2010-09-21 12:00:00,62.19,62.25,62.15,62.21,8700.0,34.356,34.3891,34.3339,34.367,8700.0
2010-09-21 12:10:00,62.21,62.27,62.2,62.27,9000.0,34.367,34.4002,34.3615,34.4002,9000.0
2010-09-21 12:20:00,62.29,62.42,62.29,62.36,6000.0,34.4112,34.483,34.4112,34.4499,6000.0
2010-09-21 12:30:00,62.35,62.44,62.32,62.42,7500.0,34.4444,34.4941,34.4278,34.483,7500.0
2010-09-21 12:40:00,62.42,62.42,62.33,62.33,9000.0,34.483,34.483,34.4333,34.4333,9000.0
2010-09-21 12:50:00,62.32,62.32,62.25,62.31,6800.0,34.4278,34.4278,34.3891,34.4223,6800.0
2010-09-21 13:00:00,62.31,62.31,62.11,62.13,6900.0,34.4223,34.4223,34.3118,34.3228,6900.0
2010-09-21 13:10:00,62.14,62.16,62.07,62.13,6900.0,34.3283,34.3394,34.2897,34.3228,6900.0
2010-09-21 13:20:00,62.14,62.18,62.06,62.06,7100.0,34.3283,34.3504,34.2842,34.2842,7100.0
2010-09-21 13:30:00,62.06,62.06,61.95,61.97,4800.0,34.2842,34.2842,34.2234,34.2344,4800.0
2010-09-21 13:40:00,61.99,62.0,61.81,61.82,5100.0,34.2455,34.251,34.146,34.1516,5100.0
2010-09-21 13:50:00,61.82,61.96,61.81,61.96,5400.0,34.1516,34.2289,34.146,34.2289,5400.0
2010-09-21 14:00:00,61.96,61.98,61.89,61.93,4300.0,34.2289,34.24,34.1902,34.2123,4300.0
2010-09-21 14:10:00,61.94,62.22,61.76,62.14,19100.0,34.2179,34.3725,34.1184,34.3283,19100.0
2010-09-21 14:20:00,62.06,62.42,61.96,62.4,22800.0,34.2842,34.483,34.2289,34.472,22800.0
2010-09-21 14:30:00,62.45,62.49,62.28,62.34,26800.0,34.4996,34.5217,34.4057,34.4388,26800.0
2010-09-21 14:40:00,62.35,62.46,62.31,62.43,22900.0,34.4444,34.5051,34.4223,34.4886,22900.0
2010-09-21 14:50:00,62.43,62.45,62.3,62.34,14200.0,34.4886,34.4996,34.4167,34.4388,14200.0
2010-09-21 15:00:00,62.32,62.34,62.15,62.3,11200.0,34.4278,34.4388,34.3339,34.4167,11200.0
2010-09-21 15:10:00,62.26,62.26,62.1,62.19,14100.0,34.3946,34.3946,34.3062,34.356,14100.0
2010-09-21 15:20:00,62.19,62.19,61.94,61.99,10800.0,34.356,34.356,34.2179,34.2455,10800.0
2010-09-21 15:30:00,62.01,62.03,61.77,61.95,18100.0,34.2565,34.2676,34.1239,34.2234,18100.0
2010-09-21 15:40:00,61.96,62.04,61.91,62.04,42200.0,34.2289,34.2731,34.2013,34.2731,42200.0
2010-09-21 15:50:00,62.03,62.09,61.86,61.96,66500.0,34.2676,34.3007,34.1737,34.2289,66500.0
2010-09-22 09:30:00,61.65,61.79,61.4,61.47,9900.0,34.0577,34.135,33.9195,33.9582,9900.0
2010-09-22 09:40:00,61.47,61.54,61.44,61.5,16300.0,33.9582,33.9969,33.9416,33.9748,16300.0
2010-09-22 09:50:00,61.53,61.54,61.37,61.38,18200.0,33.9914,33.9969,33.903,33.9085,18200.0
2010-09-22 10:00:00,61.37,61.37,61.03,61.11,26900.0,33.903,33.903,33.7151,33.7593,26900.0
2010-09-22 10:10:00,61.11,61.25,61.11,61.22,11100.0,33.7593,33.8367,33.7593,33.8201,11100.0
2010-09-22 10:20:00,61.21,61.22,61.14,61.16,9900.0,33.8146,33.8201,33.7759,33.787,9900.0
2010-09-22 10:30:00,61.12,61.13,60.9,60.93,22000.0,33.7649,33.7704,33.6433,33.6599,22000.0
2010-09-22 10:40:00,60.94,60.96,60.77,60.78,30800.0,33.6654,33.6765,33.5715,33.577,30800.0
2010-09-22 10:50:00,60.78,60.81,60.72,60.79,10100.0,33.577,33.5936,33.5439,33.5826,10100.0
2010-09-22 11:00:00,60.79,60.86,60.66,60.66,7800.0,33.5826,33.6212,33.5107,33.5107,7800.0
2010-09-22 11:10:00,60.65,60.74,60.59,60.72,12800.0,33.5052,33.5549,33.4721,33.5439,12800.0
2010-09-22 11:20:00,60.71,60.71,60.5,60.5,15100.0,33.5384,33.5384,33.4224,33.4224,15100.0
2010-09-22 11:30:00,60.5,60.5,60.32,60.34,25500.0,33.4224,33.4224,33.3229,33.334,25500.0
2010-09-22 11:40:00,60.3,60.31,60.12,60.19,19700.0,33.3119,33.3174,33.2124,33.2511,19700.0
2010-09-22 11:50:00,60.24,60.4,60.21,60.38,9000.0,33.2787,33.3671,33.2621,33.3561,9000.0
2010-09-22 12:00:00,60.38,60.44,60.36,60.4,12200.0,33.3561,33.3892,33.345,33.3671,12200.0
2010-09-22 12:10:00,60.39,60.42,60.38,60.38,15600.0,33.3616,33.3782,33.3561,33.3561,15600.0
2010-09-22 12:20:00,60.38,60.41,60.32,60.41,6300.0,33.3561,33.3726,33.3229,33.3726,6300.0
2010-09-22 12:30:00,60.39,60.4,60.19,60.2,9900.0,33.3616,33.3671,33.2511,33.2566,9900.0
2010-09-22 12:40:00,60.18,60.19,60.11,60.15,11200.0,33.2456,33.2511,33.2069,33.229,11200.0
2010-09-22 12:50:00,60.13,60.19,60.13,60.15,4300.0,33.2179,33.2511,33.2179,33.229,4300.0
2010-09-22 13:00:00,60.17,60.31,60.17,60.3,9300.0,33.24,33.3174,33.24,33.3119,9300.0
2010-09-22 13:10:00,60.29,60.41,60.29,60.41,7000.0,33.3063,33.3726,33.3063,33.3726,7000.0
2010-09-22 13:20:00,60.41,60.46,60.38,60.44,6100.0,33.3726,33.4003,33.3561,33.3892,6100.0
2010-09-22 13:30:00,60.44,60.48,60.41,60.44,5200.0,33.3892,33.4113,33.3726,33.3892,5200.0
2010-09-22 13:40:00,60.45,60.45,60.38,60.42,8200.0,33.3947,33.3947,33.3561,33.3782,8200.0
2010-09-22 13:50:00,60.42,60.62,60.42,60.54,9800.0,33.3782,33.4886,33.3782,33.4444,9800.0
2010-09-22 14:00:00,60.54,60.57,60.45,60.52,57100.0,33.4444,33.461,33.3947,33.4334,57100.0
2010-09-22 14:10:00,60.53,60.57,60.46,60.52,28500.0,33.4389,33.461,33.4003,33.4334,28500.0
2010-09-22 14:20:00,60.52,60.77,60.52,60.72,30000.0,33.4334,33.5715,33.4334,33.5439,30000.0
2010-09-22 14:30:00,60.71,61.19,60.71,60.88,106900.0,33.5384,33.8035,33.5384,33.6323,106900.0
2010-09-22 14:40:00,60.89,60.99,60.84,60.86,11800.0,33.6378,33.693,33.6102,33.6212,11800.0
2010-09-22 14:50:00,60.86,60.9,60.81,60.9,16400.0,33.6212,33.6433,33.5936,33.6433,16400.0
2010-09-22 15:00:00,60.89,60.94,60.78,60.8,17600.0,33.6378,33.6654,33.577,33.5881,17600.0
2010-09-22 15:10:00,60.79,60.96,60.7,60.9,37300.0,33.5826,33.6765,33.5328,33.6433,37300.0
2010-09-22 15:20:00,60.85,60.95,60.85,60.93,29100.0,33.6157,33.6709,33.6157,33.6599,29100.0
2010-09-22 15:30:00,60.95,61.01,60.9,60.92,27700.0,33.6709,33.7041,33.6433,33.6544,27700.0
2010-09-22 15:40:00,60.91,60.93,60.74,60.84,28100.0,33.6488,33.6599,33.5549,33.6102,28100.0
2010-09-22 15:50:00,60.83,61.01,60.74,60.84,128000.0,33.6047,33.7041,33.5549,33.6102,128000.0
2010-09-23 09:30:00,60.07,60.38,60.04,60.26,18600.0,33.1848,33.3561,33.1682,33.2898,18600.0
2010-09-23 09:40:00,60.29,60.57,60.27,60.5,7600.0,33.3063,33.461,33.2953,33.4224,7600.0
2010-09-23 09:50:00,60.41,60.53,60.33,60.35,4000.0,33.3726,33.4389,33.3284,33.3395,4000.0
2010-09-23 10:00:00,60.39,60.61,60.36,60.48,12900.0,33.3616,33.4831,33.345,33.4113,12900.0
2010-09-23 10:10:00,60.48,60.54,60.43,60.54,10900.0,33.4113,33.4444,33.3837,33.4444,10900.0
2010-09-23 10:20:00,60.55,60.66,60.41,60.56,30000.0,33.45,33.5107,33.3726,33.4555,30000.0
2010-09-23 10:30:00,60.63,60.81,60.57,60.72,24100.0,33.4942,33.5936,33.461,33.5439,24100.0
2010-09-23 10:40:00,60.65,60.69,60.59,60.63,7100.0,33.5052,33.5273,33.4721,33.4942,7100.0
2010-09-23 10:50:00,60.61,60.61,60.55,60.58,6100.0,33.4831,33.4831,33.45,33.4665,6100.0
2010-09-23 11:00:00,60.57,60.84,60.57,60.83,53500.0,33.461,33.6102,33.461,33.6047,53500.0
2010-09-23 11:10:00,60.83,60.94,60.82,60.91,37600.0,33.6047,33.6654,33.5991,33.6488,37600.0
2010-09-23 11:20:00,60.9,60.95,60.49,60.81,56100.0,33.6433,33.6709,33.4168,33.5936,56100.0
2010-09-23 11:30:00,60.81,60.92,60.62,60.72,33600.0,33.5936,33.6544,33.4886,33.5439,33600.0
2010-09-23 11:40:00,60.72,60.85,60.68,60.77,8000.0,33.5439,33.6157,33.5218,33.5715,8000.0
2010-09-23 11:50:00,60.77,60.86,60.77,60.78,10100.0,33.5715,33.6212,33.5715,33.577,10100.0
2010-09-23 12:00:00,60.77,60.79,60.61,60.62,7000.0,33.5715,33.5826,33.4831,33.4886,7000.0
2010-09-23 12:10:00,60.61,60.67,60.51,60.53,7800.0,33.4831,33.5163,33.4279,33.4389,7800.0
2010-09-23 12:20:00,60.51,60.53,60.39,60.39,8200.0,33.4279,33.4389,33.3616,33.3616,8200.0
2010-09-23 12:30:00,60.38,60.4,60.3,60.31,15100.0,33.3561,33.3671,33.3119,33.3174,15100.0
2010-09-23 12:40:00,60.31,60.35,60.25,60.32,16500.0,33.3174,33.3395,33.2842,33.3229,16500.0
2010-09-23 12:50:00,60.32,60.32,60.18,60.21,13600.0,33.3229,33.3229,33.2456,33.2621,13600.0
2010-09-23 13:00:00,60.18,60.33,60.17,60.33,5700.0,33.2456,33.3284,33.24,33.3284,5700.0
2010-09-23 13:10:00,60.34,60.37,60.29,60.3,7000.0,33.334,33.3505,33.3063,33.3119,7000.0
2010-09-23 13:20:00,60.3,60.37,60.29,60.36,3300.0,33.3119,33.3505,33.3063,33.345,3300.0
2010-09-23 13:30:00,60.35,60.4,60.35,60.38,17600.0,33.3395,33.3671,33.3395,33.3561,17600.0
2010-09-23 13:40:00,60.38,60.41,60.37,60.39,32000.0,33.3561,33.3726,33.3505,33.3616,32000.0
2010-09-23 13:50:00,60.39,60.4,60.23,60.26,15200.0,33.3616,33.3671,33.2732,33.2898,15200.0
2010-09-23 14:00:00,60.27,60.31,60.14,60.2,9600.0,33.2953,33.3174,33.2235,33.2566,9600.0
2010-09-23 14:10:00,60.18,60.26,60.15,60.19,4000.0,33.2456,33.2898,33.229,33.2511,4000.0
2010-09-23 14:20:00,60.2,60.2,60.03,60.1,12600.0,33.2566,33.2566,33.1627,33.2014,12600.0
2010-09-23 14:30:00,60.08,60.1,59.99,60.0,14800.0,33.1903,33.2014,33.1406,33.1461,14800.0
2010-09-23 14:40:00,59.99,60.03,59.9,60.03,55600.0,33.1406,33.1627,33.0909,33.1627,55600.0
2010-09-23 14:50:00,60.06,60.12,60.0,60.09,52000.0,33.1793,33.2124,33.1461,33.1959,52000.0
2010-09-23 15:00:00,60.1,60.18,60.03,60.03,19900.0,33.2014,33.2456,33.1627,33.1627,19900.0
2010-09-23 15:10:00,60.02,60.1,59.99,60.07,21900.0,33.1572,33.2014,33.1406,33.1848,21900.0
2010-09-23 15:20:00,60.08,60.13,59.83,59.83,24800.0,33.1903,33.2179,33.0522,33.0522,24800.0
2010-09-23 15:30:00,59.78,59.9,59.77,59.86,35800.0,33.0246,33.0909,33.0191,33.0688,35800.0
2010-09-23 15:40:00,59.86,59.99,59.84,59.95,60700.0,33.0688,33.1406,33.0577,33.1185,60700.0
2010-09-23 15:50:00,59.96,60.0,59.82,59.93,121800.0,33.124,33.1461,33.0467,33.1075,121800.0
2010-09-24 09:30:00,60.31,60.47,60.1,60.24,39700.0,33.3174,33.4058,33.2014,33.2787,39700.0
2010-09-24 09:40:00,60.29,60.36,59.98,60.01,18100.0,33.3063,33.345,33.1351,33.1517,18100.0
2010-09-24 09:50:00,59.98,59.99,59.86,59.88,16100.0,33.1351,33.1406,33.0688,33.0798,16100.0
2010-09-24 10:00:00,59.89,60.04,59.85,59.98,17500.0,33.0854,33.1682,33.0633,33.1351,17500.0
2010-09-24 10:10:00,60.0,60.08,59.93,60.0,13300.0,33.1461,33.1903,33.1075,33.1461,13300.0
2010-09-24 10:20:00,59.98,60.01,59.95,59.99,8900.0,33.1351,33.1517,33.1185,33.1406,8900.0
2010-09-24 10:30:00,59.98,60.12,59.91,60.1,19900.0,33.1351,33.2124,33.0964,33.2014,19900.0
2010-09-24 10:40:00,60.11,60.19,60.02,60.1,15400.0,33.2069,33.2511,33.1572,33.2014,15400.0
2010-09-24 10:50:00,60.12,60.15,59.97,59.98,6200.0,33.2124,33.229,33.1296,33.1351,6200.0
2010-09-24 11:00:00,59.98,60.14,59.98,60.03,18600.0,33.1351,33.2235,33.1351,33.1627,18600.0
2010-09-24 11:10:00,60.02,60.03,59.92,59.94,12800.0,33.1572,33.1627,33.1019,33.113,12800.0
2010-09-24 11:20:00,59.97,60.02,59.95,59.98,5100.0,33.1296,33.1572,33.1185,33.1351,5100.0
2010-09-24 11:30:00,59.97,59.97,59.81,59.82,5900.0,33.1296,33.1296,33.0412,33.0467,5900.0
2010-09-24 11:40:00,59.83,59.89,59.76,59.89,7800.0,33.0522,33.0854,33.0135,33.0854,7800.0
2010-09-24 11:50:00,59.89,60.05,59.87,60.05,11900.0,33.0854,33.1738,33.0743,33.1738,11900.0
2010-09-24 12:00:00,60.05,60.12,60.04,60.09,12400.0,33.1738,33.2124,33.1682,33.1959,12400.0
2010-09-24 12:10:00,60.1,60.18,60.09,60.18,8900.0,33.2014,33.2456,33.1959,33.2456,8900.0
2010-09-24 12:20:00,60.17,60.18,60.14,60.17,23900.0,33.24,33.2456,33.2235,33.24,23900.0
2010-09-24 12:30:00,60.18,60.23,60.17,60.19,25100.0,33.2456,33.2732,33.24,33.2511,25100.0
2010-09-24 12:40:00,60.2,60.3,60.18,60.3,8900.0,33.2566,33.3119,33.2456,33.3119,8900.0
2010-09-24 12:50:00,60.32,60.42,60.24,60.29,59800.0,33.3229,33.3782,33.2787,33.3063,59800.0
2010-09-24 13:00:00,60.27,60.3,60.13,60.15,17200.0,33.2953,33.3119,33.2179,33.229,17200.0
2010-09-24 13:10:00,60.15,60.17,60.1,60.15,15400.0,33.229,33.24,33.2014,33.229,15400.0
2010-09-24 13:20:00,60.14,60.14,60.09,60.14,9200.0,33.2235,33.2235,33.1959,33.2235,9200.0
2010-09-24 13:30:00,60.13,60.25,60.12,60.25,14800.0,33.2179,33.2842,33.2124,33.2842,14800.0
2010-09-24 13:40:00,60.27,60.29,60.16,60.22,13500.0,33.2953,33.3063,33.2345,33.2677,13500.0
2010-09-24 13:50:00,60.23,60.3,60.15,60.28,17900.0,33.2732,33.3119,33.229,33.3008,17900.0
2010-09-24 14:00:00,60.29,60.3,60.16,60.17,23300.0,33.3063,33.3119,33.2345,33.24,23300.0
2010-09-24 14:10:00,60.19,60.23,60.13,60.21,32500.0,33.2511,33.2732,33.2179,33.2621,32500.0
2010-09-24 14:20:00,60.21,60.29,60.19,60.27,23600.0,33.2621,33.3063,33.2511,33.2953,23600.0
2010-09-24 14:30:00,60.26,60.38,60.26,60.36,11700.0,33.2898,33.3561,33.2898,33.345,11700.0
2010-09-24 14:40:00,60.36,60.56,60.36,60.49,24300.0,33.345,33.4555,33.345,33.4168,24300.0
2010-09-24 14:50:00,60.49,60.52,60.43,60.5,31600.0,33.4168,33.4334,33.3837,33.4224,31600.0
2010-09-24 15:00:00,60.49,60.5,60.37,60.46,18000.0,33.4168,33.4224,33.3505,33.4003,18000.0
2010-09-24 15:10:00,60.47,60.65,60.47,60.63,22500.0,33.4058,33.5052,33.4058,33.4942,22500.0
2010-09-24 15:20:00,60.64,60.64,60.56,60.58,36900.0,33.4997,33.4997,33.4555,33.4665,36900.0
2010-09-24 15:30:00,60.57,60.65,60.56,60.65,37900.0,33.461,33.5052,33.4555,33.5052,37900.0
2010-09-24 15:40:00,60.65,60.67,60.57,60.58,55000.0,33.5052,33.5163,33.461,33.4665,55000.0
2010-09-24 15:50:00,60.57,60.64,60.54,60.6,130900.0,33.461,33.4997,33.4444,33.4776,130900.0
2010-09-27 09:30:00,60.93,60.93,60.23,60.53,27700.0,33.6599,33.6599,33.2732,33.4389,27700.0
2010-09-27 09:40:00,60.49,60.69,60.4,60.54,37000.0,33.4168,33.5273,33.3671,33.4444,37000.0
2010-09-27 09:50:00,60.57,60.65,60.53,60.59,16100.0,33.461,33.5052,33.4389,33.4721,16100.0
2010-09-27 10:00:00,60.61,60.64,60.44,60.54,31500.0,33.4831,33.4997,33.3892,33.4444,31500.0
2010-09-27 10:10:00,60.55,60.59,60.48,60.54,17300.0,33.45,33.4721,33.4113,33.4444,17300.0
2010-09-27 10:20:00,60.51,60.66,60.42,60.66,23300.0,33.4279,33.5107,33.3782,33.5107,23300.0
2010-09-27 10:30:00,60.62,60.66,60.56,60.6,5500.0,33.4886,33.5107,33.4555,33.4776,5500.0
2010-09-27 10:40:00,60.59,60.75,60.56,60.73,10300.0,33.4721,33.5605,33.4555,33.5494,10300.0
2010-09-27 10:50:00,60.73,60.74,60.63,60.69,9100.0,33.5494,33.5549,33.4942,33.5273,9100.0
2010-09-27 11:00:00,60.65,60.67,60.59,60.63,19600.0,33.5052,33.5163,33.4721,33.4942,19600.0
2010-09-27 11:10:00,60.63,60.69,60.49,60.67,30700.0,33.4942,33.5273,33.4168,33.5163,30700.0
2010-09-27 11:20:00,60.65,60.73,60.55,60.58,177800.0,33.5052,33.5494,33.45,33.4665,177800.0
2010-09-27 11:30:00,60.56,60.62,60.53,60.6,22700.0,33.4555,33.4886,33.4389,33.4776,22700.0
2010-09-27 11:40:00,60.58,60.58,60.49,60.56,12800.0,33.4665,33.4665,33.4168,33.4555,12800.0
2010-09-27 11:50:00,60.57,60.73,60.56,60.72,10900.0,33.461,33.5494,33.4555,33.5439,10900.0
2010-09-27 12:00:00,60.71,60.75,60.68,60.72,8600.0,33.5384,33.5605,33.5218,33.5439,8600.0
2010-09-27 12:10:00,60.73,60.84,60.7,60.81,6500.0,33.5494,33.6102,33.5328,33.5936,6500.0
2010-09-27 12:20:00,60.8,60.8,60.72,60.8,5300.0,33.5881,33.5881,33.5439,33.5881,5300.0
2010-09-27 12:30:00,60.79,60.8,60.65,60.68,11200.0,33.5826,33.5881,33.5052,33.5218,11200.0
2010-09-27 12:40:00,60.67,60.69,60.62,60.69,4900.0,33.5163,33.5273,33.4886,33.5273,4900.0
2010-09-27 12:50:00,60.68,60.68,60.59,60.62,6400.0,33.5218,33.5218,33.4721,33.4886,6400.0
2010-09-27 13:00:00,60.62,60.71,60.57,60.7,7100.0,33.4886,33.5384,33.461,33.5328,7100.0
2010-09-27 13:10:00,60.68,60.83,60.67,60.81,5400.0,33.5218,33.6047,33.5163,33.5936,5400.0
2010-09-27 13:20:00,60.81,60.91,60.79,60.89,10000.0,33.5936,33.6488,33.5826,33.6378,10000.0
2010-09-27 13:30:00,60.89,60.89,60.79,60.8,7300.0,33.6378,33.6378,33.5826,33.5881,7300.0
2010-09-27 13:40:00,60.8,61.04,60.78,61.0,21300.0,33.5881,33.7207,33.577,33.6986,21300.0
2010-09-27 13:50:00,60.99,61.03,60.92,60.98,19300.0,33.693,33.7151,33.6544,33.6875,19300.0
2010-09-27 14:00:00,60.98,61.11,60.98,61.07,11600.0,33.6875,33.7593,33.6875,33.7372,11600.0
2010-09-27 14:10:00,61.07,61.07,60.95,61.04,15400.0,33.7372,33.7372,33.6709,33.7207,15400.0
2010-09-27 14:20:00,61.04,61.06,61.0,61.03,9800.0,33.7207,33.7317,33.6986,33.7151,9800.0
2010-09-27 14:30:00,61.04,61.31,60.99,61.15,149800.0,33.7207,33.8698,33.693,33.7814,149800.0
2010-09-27 14:40:00,61.17,61.3,61.17,61.27,25200.0,33.7925,33.8643,33.7925,33.8477,25200.0
2010-09-27 14:50:00,61.28,61.44,61.28,61.29,25500.0,33.8533,33.9416,33.8533,33.8588,25500.0
2010-09-27 15:00:00,61.3,61.32,61.19,61.31,17200.0,33.8643,33.8753,33.8035,33.8698,17200.0
2010-09-27 15:10:00,61.31,61.34,61.26,61.33,16400.0,33.8698,33.8864,33.8422,33.8809,16400.0
2010-09-27 15:20:00,61.33,61.34,61.27,61.27,12200.0,33.8809,33.8864,33.8477,33.8477,12200.0
2010-09-27 15:30:00,61.27,61.37,61.21,61.32,34500.0,33.8477,33.903,33.8146,33.8753,34500.0
2010-09-27 15:40:00,61.32,61.38,61.3,61.31,60000.0,33.8753,33.9085,33.8643,33.8698,60000.0
2010-09-27 15:50:00,61.32,61.41,61.25,61.36,133000.0,33.8753,33.9251,33.8367,33.8974,133000.0
2010-09-28 09:30:00,61.24,61.28,61.04,61.23,18200.0,33.8312,33.8533,33.7207,33.8256,18200.0
2010-09-28 09:40:00,61.19,61.22,61.1,61.13,56600.0,33.8035,33.8201,33.7538,33.7704,56600.0
2010-09-28 09:50:00,61.13,61.23,61.1,61.13,23700.0,33.7704,33.8256,33.7538,33.7704,23700.0
2010-09-28 10:00:00,61.1,61.32,61.1,61.29,86600.0,33.7538,33.8753,33.7538,33.8588,86600.0
2010-09-28 10:10:00,61.29,61.49,61.29,61.47,24300.0,33.8588,33.9693,33.8588,33.9582,24300.0
2010-09-28 10:20:00,61.46,61.47,61.19,61.2,16800.0,33.9527,33.9582,33.8035,33.8091,16800.0
2010-09-28 10:30:00,61.2,61.25,61.19,61.22,11800.0,33.8091,33.8367,33.8035,33.8201,11800.0
2010-09-28 10:40:00,61.22,61.29,61.2,61.25,11600.0,33.8201,33.8588,33.8091,33.8367,11600.0
2010-09-28 10:50:00,61.25,61.32,61.24,61.3,11100.0,33.8367,33.8753,33.8312,33.8643,11100.0
2010-09-28 11:00:00,61.33,61.35,61.27,61.33,9900.0,33.8809,33.8919,33.8477,33.8809,9900.0
2010-09-28 11:10:00,61.33,61.41,61.3,61.4,21500.0,33.8809,33.9251,33.8643,33.9195,21500.0
2010-09-28 11:20:00,61.4,61.46,61.33,61.46,14400.0,33.9195,33.9527,33.8809,33.9527,14400.0
2010-09-28 11:30:00,61.44,61.71,61.44,61.51,17600.0,33.9416,34.0908,33.9416,33.9803,17600.0
2010-09-28 11:40:00,61.5,61.52,61.42,61.45,15100.0,33.9748,33.9858,33.9306,33.9472,15100.0
2010-09-28 11:50:00,61.42,61.51,61.41,61.5,14100.0,33.9306,33.9803,33.9251,33.9748,14100.0
2010-09-28 12:00:00,61.51,61.51,61.41,61.44,12600.0,33.9803,33.9803,33.9251,33.9416,12600.0
2010-09-28 12:10:00,61.41,61.51,61.32,61.33,11400.0,33.9251,33.9803,33.8753,33.8809,11400.0
2010-09-28 12:20:00,61.33,61.4,61.3,61.33,7600.0,33.8809,33.9195,33.8643,33.8809,7600.0
2010-09-28 12:30:00,61.32,61.41,61.32,61.4,9200.0,33.8753,33.9251,33.8753,33.9195,9200.0
2010-09-28 12:40:00,61.4,61.41,61.36,61.37,30700.0,33.9195,33.9251,33.8974,33.903,30700.0
2010-09-28 12:50:00,61.38,61.44,61.35,61.42,9700.0,33.9085,33.9416,33.8919,33.9306,9700.0
2010-09-28 13:00:00,61.43,61.51,61.31,61.31,6100.0,33.9361,33.9803,33.8698,33.8698,6100.0
2010-09-28 13:10:00,61.33,61.37,61.3,61.36,6600.0,33.8809,33.903,33.8643,33.8974,6600.0
2010-09-28 13:20:00,61.36,61.4,61.33,61.35,4900.0,33.8974,33.9195,33.8809,33.8919,4900.0
2010-09-28 13:30:00,61.36,61.45,61.36,61.42,8000.0,33.8974,33.9472,33.8974,33.9306,8000.0
2010-09-28 13:40:00,61.43,61.44,61.39,61.44,5900.0,33.9361,33.9416,33.914,33.9416,5900.0
2010-09-28 13:50:00,61.45,61.69,61.45,61.67,13500.0,33.9472,34.0797,33.9472,34.0687,13500.0
2010-09-28 14:00:00,61.67,61.69,61.62,61.66,11200.0,34.0687,34.0797,34.0411,34.0632,11200.0
2010-09-28 14:10:00,61.65,61.72,61.62,61.64,10200.0,34.0577,34.0963,34.0411,34.0521,10200.0
2010-09-28 14:20:00,61.63,61.65,61.41,61.43,13700.0,34.0466,34.0577,33.9251,33.9361,13700.0
2010-09-28 14:30:00,61.42,61.45,61.31,61.34,28100.0,33.9306,33.9472,33.8698,33.8864,28100.0
2010-09-28 14:40:00,61.35,61.38,61.3,61.34,27700.0,33.8919,33.9085,33.8643,33.8864,27700.0
2010-09-28 14:50:00,61.35,61.52,61.34,61.5,63500.0,33.8919,33.9858,33.8864,33.9748,63500.0
2010-09-28 15:00:00,61.5,61.55,61.42,61.54,13500.0,33.9748,34.0024,33.9306,33.9969,13500.0
2010-09-28 15:10:00,61.54,61.56,61.5,61.51,28800.0,33.9969,34.0079,33.9748,33.9803,28800.0
2010-09-28 15:20:00,61.52,61.53,61.46,61.47,25300.0,33.9858,33.9914,33.9527,33.9582,25300.0
2010-09-28 15:30:00,61.47,61.67,61.47,61.67,20500.0,33.9582,34.0687,33.9582,34.0687,20500.0
2010-09-28 15:40:00,61.67,61.85,61.66,61.75,33300.0,34.0687,34.1681,34.0632,34.1129,33300.0
2010-09-28 15:50:00,61.75,61.91,61.75,61.87,59600.0,34.1129,34.2013,34.1129,34.1792,59600.0
2010-09-29 09:30:00,61.59,61.8,61.53,61.57,6100.0,34.0245,34.1405,33.9914,34.0135,6100.0
2010-09-29 09:40:00,61.57,61.62,61.48,61.61,15100.0,34.0135,34.0411,33.9637,34.0356,15100.0
2010-09-29 09:50:00,61.57,61.6,61.49,61.51,29300.0,34.0135,34.03,33.9693,33.9803,29300.0
2010-09-29 10:00:00,61.48,61.67,61.48,61.63,9800.0,33.9637,34.0687,33.9637,34.0466,9800.0
2010-09-29 10:10:00,61.6,61.62,61.43,61.52,17300.0,34.03,34.0411,33.9361,33.9858,17300.0
2010-09-29 10:20:00,61.51,61.6,61.5,61.59,11000.0,33.9803,34.03,33.9748,34.0245,11000.0
2010-09-29 10:30:00,61.55,61.61,61.5,61.53,3800.0,34.0024,34.0356,33.9748,33.9914,3800.0
2010-09-29 10:40:00,61.52,61.62,61.5,61.53,5400.0,33.9858,34.0411,33.9748,33.9914,5400.0
2010-09-29 10:50:00,61.51,61.53,61.5,61.53,12000.0,33.9803,33.9914,33.9748,33.9914,12000.0
2010-09-29 11:00:00,61.55,61.59,61.5,61.5,7600.0,34.0024,34.0245,33.9748,33.9748,7600.0
2010-09-29 11:10:00,61.5,61.51,61.42,61.45,12500.0,33.9748,33.9803,33.9306,33.9472,12500.0
2010-09-29 11:20:00,61.45,61.59,61.45,61.54,4400.0,33.9472,34.0245,33.9472,33.9969,4400.0
2010-09-29 11:30:00,61.55,61.59,61.51,61.57,14100.0,34.0024,34.0245,33.9803,34.0135,14100.0
2010-09-29 11:40:00,61.58,61.64,61.52,61.57,5900.0,34.019,34.0521,33.9858,34.0135,5900.0
2010-09-29 11:50:00,61.57,61.67,61.52,61.64,4700.0,34.0135,34.0687,33.9858,34.0521,4700.0
2010-09-29 12:00:00,61.63,61.66,61.53,61.6,14400.0,34.0466,34.0632,33.9914,34.03,14400.0
2010-09-29 12:10:00,61.61,61.65,61.56,61.63,14900.0,34.0356,34.0577,34.0079,34.0466,14900.0
2010-09-29 12:20:00,61.63,61.71,61.62,61.65,7400.0,34.0466,34.0908,34.0411,34.0577,7400.0
2010-09-29 12:30:00,61.65,61.75,61.63,61.73,18600.0,34.0577,34.1129,34.0466,34.1018,18600.0
2010-09-29 12:40:00,61.72,61.72,61.7,61.7,13700.0,34.0963,34.0963,34.0853,34.0853,13700.0
2010-09-29 12:50:00,61.7,61.74,61.7,61.7,17500.0,34.0853,34.1074,34.0853,34.0853,17500.0
2010-09-29 13:00:00,61.71,61.76,61.71,61.75,8600.0,34.0908,34.1184,34.0908,34.1129,8600.0
2010-09-29 13:10:00,61.7,61.79,61.7,61.72,12100.0,34.0853,34.135,34.0853,34.0963,12100.0
2010-09-29 13:20:00,61.7,61.72,61.68,61.69,29700.0,34.0853,34.0963,34.0742,34.0797,29700.0
2010-09-29 13:30:00,61.7,61.76,61.69,61.71,35000.0,34.0853,34.1184,34.0797,34.0908,35000.0
2010-09-29 13:40:00,61.71,61.75,61.7,61.74,11200.0,34.0908,34.1129,34.0853,34.1074,11200.0
2010-09-29 13:50:00,61.72,61.79,61.7,61.76,8000.0,34.0963,34.135,34.0853,34.1184,8000.0
2010-09-29 14:00:00,61.77,61.78,61.73,61.73,7900.0,34.1239,34.1295,34.1018,34.1018,7900.0
2010-09-29 14:10:00,61.74,61.82,61.73,61.8,9000.0,34.1074,34.1516,34.1018,34.1405,9000.0
2010-09-29 14:20:00,61.81,61.82,61.8,61.8,41100.0,34.146,34.1516,34.1405,34.1405,41100.0
2010-09-29 14:30:00,61.8,61.84,61.8,61.81,4700.0,34.1405,34.1626,34.1405,34.146,4700.0
2010-09-29 14:40:00,61.82,61.86,61.8,61.8,8100.0,34.1516,34.1737,34.1405,34.1405,8100.0
2010-09-29 14:50:00,61.81,61.84,61.8,61.84,7000.0,34.146,34.1626,34.1405,34.1626,7000.0
2010-09-29 15:00:00,61.83,61.83,61.79,61.8,26100.0,34.1571,34.1571,34.135,34.1405,26100.0
2010-09-29 15:10:00,61.8,61.86,61.79,61.81,34200.0,34.1405,34.1737,34.135,34.146,34200.0
2010-09-29 15:20:00,61.82,61.86,61.77,61.8,53400.0,34.1516,34.1737,34.1239,34.1405,53400.0
2010-09-29 15:30:00,61.79,61.8,61.75,61.75,61300.0,34.135,34.1405,34.1129,34.1129,61300.0
2010-09-29 15:40:00,61.76,61.78,61.73,61.74,146800.0,34.1184,34.1295,34.1018,34.1074,146800.0
2010-09-29 15:50:00,61.75,61.79,61.73,61.76,60700.0,34.1129,34.135,34.1018,34.1184,60700.0
2010-09-30 09:30:00,62.19,62.21,61.9,61.98,32600.0,34.356,34.367,34.1958,34.24,32600.0
2010-09-30 09:40:00,61.99,62.09,61.9,61.92,42800.0,34.2455,34.3007,34.1958,34.2068,42800.0
2010-09-30 09:50:00,61.94,62.09,61.92,62.0,32000.0,34.2179,34.3007,34.2068,34.251,32000.0
2010-09-30 10:00:00,62.0,62.08,61.97,61.98,48600.0,34.251,34.2952,34.2344,34.24,48600.0
2010-09-30 10:10:00,61.99,62.0,61.84,61.85,72600.0,34.2455,34.251,34.1626,34.1681,72600.0
2010-09-30 10:20:00,61.85,61.9,61.82,61.85,19800.0,34.1681,34.1958,34.1516,34.1681,19800.0
2010-09-30 10:30:00,61.87,61.9,61.85,61.85,8900.0,34.1792,34.1958,34.1681,34.1681,8900.0
2010-09-30 10:40:00,61.86,62.01,61.86,61.98,49200.0,34.1737,34.2565,34.1737,34.24,49200.0
2010-09-30 10:50:00,61.98,62.01,61.98,61.98,23600.0,34.24,34.2565,34.24,34.24,23600.0
2010-09-30 11:00:00,61.98,62.0,61.96,61.99,29000.0,34.24,34.251,34.2289,34.2455,29000.0
2010-09-30 11:10:00,61.98,62.01,61.94,61.98,42600.0,34.24,34.2565,34.2179,34.24,42600.0
2010-09-30 11:20:00,61.98,61.99,61.81,61.85,57700.0,34.24,34.2455,34.146,34.1681,57700.0
2010-09-30 11:30:00,61.85,61.86,61.8,61.8,30300.0,34.1681,34.1737,34.1405,34.1405,30300.0
2010-09-30 11:40:00,61.8,61.83,61.77,61.8,13500.0,34.1405,34.1571,34.1239,34.1405,13500.0
2010-09-30 11:50:00,61.81,61.82,61.56,61.71,45600.0,34.146,34.1516,34.0079,34.0908,45600.0
2010-09-30 12:00:00,61.71,61.71,61.6,61.67,57700.0,34.0908,34.0908,34.03,34.0687,57700.0
2010-09-30 12:10:00,61.65,61.68,61.59,61.59,40200.0,34.0577,34.0742,34.0245,34.0245,40200.0
2010-09-30 12:20:00,61.61,61.61,61.54,61.55,66300.0,34.0356,34.0356,33.9969,34.0024,66300.0
2010-09-30 12:30:00,61.55,61.6,61.54,61.56,17000.0,34.0024,34.03,33.9969,34.0079,17000.0
2010-09-30 12:40:00,61.56,61.74,61.55,61.68,34100.0,34.0079,34.1074,34.0024,34.0742,34100.0
2010-09-30 12:50:00,61.69,61.86,61.68,61.86,32600.0,34.0797,34.1737,34.0742,34.1737,32600.0
2010-09-30 13:00:00,61.86,61.88,61.79,61.86,27800.0,34.1737,34.1847,34.135,34.1737,27800.0
2010-09-30 13:10:00,61.87,61.92,61.82,61.85,10800.0,34.1792,34.2068,34.1516,34.1681,10800.0
2010-09-30 13:20:00,61.84,61.84,61.71,61.76,13800.0,34.1626,34.1626,34.0908,34.1184,13800.0
2010-09-30 13:30:00,61.76,61.77,61.75,61.75,3700.0,34.1184,34.1239,34.1129,34.1129,3700.0
2010-09-30 13:40:00,61.75,61.76,61.75,61.75,4700.0,34.1129,34.1184,34.1129,34.1129,4700.0
2010-09-30 13:50:00,61.75,61.76,61.75,61.75,28300.0,34.1129,34.1184,34.1129,34.1129,28300.0
2010-09-30 14:00:00,61.75,61.76,61.72,61.73,5600.0,34.1129,34.1184,34.0963,34.1018,5600.0
2010-09-30 14:10:00,61.74,61.75,61.7,61.73,31200.0,34.1074,34.1129,34.0853,34.1018,31200.0
2010-09-30 14:20:00,61.73,61.77,61.72,61.73,16200.0,34.1018,34.1239,34.0963,34.1018,16200.0
2010-09-30 14:30:00,61.73,61.75,61.73,61.74,13200.0,34.1018,34.1129,34.1018,34.1074,13200.0
2010-09-30 14:40:00,61.73,61.77,61.73,61.76,39300.0,34.1018,34.1239,34.1018,34.1184,39300.0
2010-09-30 14:50:00,61.75,61.78,61.75,61.75,26200.0,34.1129,34.1295,34.1129,34.1129,26200.0
2010-09-30 15:00:00,61.76,61.8,61.75,61.8,32300.0,34.1184,34.1405,34.1129,34.1405,32300.0
2010-09-30 15:10:00,61.79,61.79,61.75,61.75,64900.0,34.135,34.135,34.1129,34.1129,64900.0
2010-09-30 15:20:00,61.75,61.81,61.75,61.81,23200.0,34.1129,34.146,34.1129,34.146,23200.0
2010-09-30 15:30:00,61.83,61.85,61.57,61.57,41400.0,34.1571,34.1681,34.0135,34.0135,41400.0
2010-09-30 15:40:00,61.57,61.62,61.51,61.53,43400.0,34.0135,34.0411,33.9803,33.9914,43400.0
2010-09-30 15:50:00,61.52,61.67,61.52,61.64,108700.0,33.9858,34.0687,33.9858,34.0521,108700.0
2010-10-01 09:30:00,62.2,62.2,61.48,61.49,38500.0,34.3615,34.3615,33.9637,33.9693,38500.0
2010-10-01 09:40:00,61.48,61.65,61.42,61.47,32300.0,33.9637,34.0577,33.9306,33.9582,32300.0
2010-10-01 09:50:00,61.47,61.49,61.28,61.29,32800.0,33.9582,33.9693,33.8533,33.8588,32800.0
2010-10-01 10:00:00,61.28,61.29,61.12,61.13,33400.0,33.8533,33.8588,33.7649,33.7704,33400.0
2010-10-01 10:10:00,61.12,61.28,61.08,61.19,11500.0,33.7649,33.8533,33.7428,33.8035,11500.0
2010-10-01 10:20:00,61.14,61.17,60.81,60.83,36000.0,33.7759,33.7925,33.5936,33.6047,36000.0
2010-10-01 10:30:00,60.83,60.94,60.81,60.85,39500.0,33.6047,33.6654,33.5936,33.6157,39500.0
2010-10-01 10:40:00,60.85,60.9,60.78,60.8,26600.0,33.6157,33.6433,33.577,33.5881,26600.0
2010-10-01 10:50:00,60.82,60.85,60.77,60.81,6800.0,33.5991,33.6157,33.5715,33.5936,6800.0
2010-10-01 11:00:00,60.82,60.88,60.77,60.77,17100.0,33.5991,33.6323,33.5715,33.5715,17100.0
2010-10-01 11:10:00,60.77,60.77,60.56,60.56,16100.0,33.5715,33.5715,33.4555,33.4555,16100.0
2010-10-01 11:20:00,60.57,60.62,60.51,60.54,37800.0,33.461,33.4886,33.4279,33.4444,37800.0
2010-10-01 11:30:00,60.55,60.76,60.49,60.68,59300.0,33.45,33.566,33.4168,33.5218,59300.0
2010-10-01 11:40:00,60.68,60.71,60.55,60.56,22200.0,33.5218,33.5384,33.45,33.4555,22200.0
2010-10-01 11:50:00,60.59,60.78,60.59,60.7,37600.0,33.4721,33.577,33.4721,33.5328,37600.0
2010-10-01 12:00:00,60.71,60.84,60.67,60.83,7700.0,33.5384,33.6102,33.5163,33.6047,7700.0
2010-10-01 12:10:00,60.8,60.9,60.77,60.83,7500.0,33.5881,33.6433,33.5715,33.6047,7500.0
2010-10-01 12:20:00,60.82,60.84,60.72,60.77,12200.0,33.5991,33.6102,33.5439,33.5715,12200.0
2010-10-01 12:30:00,60.8,60.8,60.75,60.76,20300.0,33.5881,33.5881,33.5605,33.566,20300.0
2010-10-01 12:40:00,60.75,60.75,60.63,60.64,17300.0,33.5605,33.5605,33.4942,33.4997,17300.0
2010-10-01 12:50:00,60.64,60.74,60.64,60.71,6800.0,33.4997,33.5549,33.4997,33.5384,6800.0
2010-10-01 13:00:00,60.72,60.76,60.68,60.75,32500.0,33.5439,33.566,33.5218,33.5605,32500.0
2010-10-01 13:10:00,60.76,60.93,60.76,60.87,66000.0,33.566,33.6599,33.566,33.6268,66000.0
2010-10-01 13:20:00,60.87,60.9,60.8,60.8,17500.0,33.6268,33.6433,33.5881,33.5881,17500.0
2010-10-01 13:30:00,60.8,60.81,60.7,60.72,13700.0,33.5881,33.5936,33.5328,33.5439,13700.0
2010-10-01 13:40:00,60.72,60.75,60.66,60.69,28300.0,33.5439,33.5605,33.5107,33.5273,28300.0
2010-10-01 13:50:00,60.69,60.71,60.67,60.67,39500.0,33.5273,33.5384,33.5163,33.5163,39500.0
2010-10-01 14:00:00,60.68,60.76,60.68,60.72,50700.0,33.5218,33.566,33.5218,33.5439,50700.0
2010-10-01 14:10:00,60.73,60.81,60.68,60.71,44500.0,33.5494,33.5936,33.5218,33.5384,44500.0
2010-10-01 14:20:00,60.72,60.77,60.67,60.67,22400.0,33.5439,33.5715,33.5163,33.5163,22400.0
2010-10-01 14:30:00,60.68,60.79,60.67,60.74,46800.0,33.5218,33.5826,33.5163,33.5549,46800.0
2010-10-01 14:40:00,60.74,60.79,60.71,60.75,50100.0,33.5549,33.5826,33.5384,33.5605,50100.0
2010-10-01 14:50:00,60.77,60.8,60.76,60.79,40100.0,33.5715,33.5881,33.566,33.5826,40100.0
2010-10-01 15:00:00,60.8,60.82,60.75,60.78,42300.0,33.5881,33.5991,33.5605,33.577,42300.0
2010-10-01 15:10:00,60.79,60.89,60.73,60.82,103400.0,33.5826,33.6378,33.5494,33.5991,103400.0
2010-10-01 15:20:00,60.81,60.99,60.81,60.84,42700.0,33.5936,33.693,33.5936,33.6102,42700.0
2010-10-01 15:30:00,60.85,60.97,60.83,60.85,41300.0,33.6157,33.682,33.6047,33.6157,41300.0
2010-10-01 15:40:00,60.85,60.97,60.82,60.84,60600.0,33.6157,33.682,33.5991,33.6102,60600.0
2010-10-01 15:50:00,60.82,60.96,60.82,60.92,100300.0,33.5991,33.6765,33.5991,33.6544,100300.0
2010-10-04 09:30:00,60.71,61.16,60.41,61.15,9300.0,33.5384,33.787,33.3726,33.7814,9300.0
2010-10-04 09:40:00,61.14,61.35,61.0,61.0,19600.0,33.7759,33.8919,33.6986,33.6986,19600.0
2010-10-04 09:50:00,61.07,61.14,60.6,60.65,40500.0,33.7372,33.7759,33.4776,33.5052,40500.0
2010-10-04 10:00:00,60.64,60.84,60.43,60.78,31600.0,33.4997,33.6102,33.3837,33.577,31600.0
2010-10-04 10:10:00,60.79,60.87,60.71,60.75,38200.0,33.5826,33.6268,33.5384,33.5605,38200.0
2010-10-04 10:20:00,60.75,60.95,60.69,60.88,5200.0,33.5605,33.6709,33.5273,33.6323,5200.0
2010-10-04 10:30:00,60.92,61.0,60.84,60.97,7800.0,33.6544,33.6986,33.6102,33.682,7800.0
2010-10-04 10:40:00,61.0,61.01,60.81,60.88,12700.0,33.6986,33.7041,33.5936,33.6323,12700.0
2010-10-04 10:50:00,60.88,60.96,60.82,60.95,7200.0,33.6323,33.6765,33.5991,33.6709,7200.0
2010-10-04 11:00:00,60.94,60.94,60.83,60.87,8900.0,33.6654,33.6654,33.6047,33.6268,8900.0
2010-10-04 11:10:00,60.87,60.87,60.74,60.81,17100.0,33.6268,33.6268,33.5549,33.5936,17100.0
2010-10-04 11:20:00,60.8,60.83,60.66,60.78,27900.0,33.5881,33.6047,33.5107,33.577,27900.0
2010-10-04 11:30:00,60.78,61.0,60.76,60.86,21900.0,33.577,33.6986,33.566,33.6212,21900.0
2010-10-04 11:40:00,60.89,60.97,60.86,60.94,10200.0,33.6378,33.682,33.6212,33.6654,10200.0
2010-10-04 11:50:00,60.93,60.94,60.67,60.67,10100.0,33.6599,33.6654,33.5163,33.5163,10100.0
2010-10-04 12:00:00,60.66,60.73,60.64,60.68,24000.0,33.5107,33.5494,33.4997,33.5218,24000.0
2010-10-04 12:10:00,60.66,60.78,60.63,60.71,15100.0,33.5107,33.577,33.4942,33.5384,15100.0
2010-10-04 12:20:00,60.71,60.71,60.61,60.62,6200.0,33.5384,33.5384,33.4831,33.4886,6200.0
2010-10-04 12:30:00,60.62,60.81,60.62,60.68,34200.0,33.4886,33.5936,33.4886,33.5218,34200.0
2010-10-04 12:40:00,60.71,60.72,60.56,60.6,27300.0,33.5384,33.5439,33.4555,33.4776,27300.0
2010-10-04 12:50:00,60.6,60.78,60.58,60.78,28000.0,33.4776,33.577,33.4665,33.577,28000.0
2010-10-04 13:00:00,60.8,60.8,60.71,60.73,13300.0,33.5881,33.5881,33.5384,33.5494,13300.0
2010-10-04 13:10:00,60.73,60.75,60.61,60.66,7800.0,33.5494,33.5605,33.4831,33.5107,7800.0
2010-10-04 13:20:00,60.64,60.76,60.62,60.71,9900.0,33.4997,33.566,33.4886,33.5384,9900.0
2010-10-04 13:30:00,60.7,60.79,60.66,60.68,18700.0,33.5328,33.5826,33.5107,33.5218,18700.0
2010-10-04 13:40:00,60.7,60.79,60.66,60.74,14600.0,33.5328,33.5826,33.5107,33.5549,14600.0
2010-10-04 13:50:00,60.74,60.83,60.68,60.82,30500.0,33.5549,33.6047,33.5218,33.5991,30500.0
2010-10-04 14:00:00,60.81,60.83,60.68,60.76,65600.0,33.5936,33.6047,33.5218,33.566,65600.0
2010-10-04 14:10:00,60.75,60.79,60.68,60.69,18300.0,33.5605,33.5826,33.5218,33.5273,18300.0
2010-10-04 14:20:00,60.7,60.79,60.65,60.74,15800.0,33.5328,33.5826,33.5052,33.5549,15800.0
2010-10-04 14:30:00,60.73,60.82,60.69,60.77,24500.0,33.5494,33.5991,33.5273,33.5715,24500.0
2010-10-04 14:40:00,60.76,60.81,60.69,60.77,20600.0,33.566,33.5936,33.5273,33.5715,20600.0
2010-10-04 14:50:00,60.77,60.82,60.74,60.78,38400.0,33.5715,33.5991,33.5549,33.577,38400.0
2010-10-04 15:00:00,60.75,60.84,60.75,60.79,34700.0,33.5605,33.6102,33.5605,33.5826,34700.0
2010-10-04 15:10:00,60.8,60.83,60.68,60.78,42400.0,33.5881,33.6047,33.5218,33.577,42400.0
2010-10-04 15:20:00,60.77,60.83,60.74,60.83,34900.0,33.5715,33.6047,33.5549,33.6047,34900.0
2010-10-04 15:30:00,60.83,60.95,60.78,60.87,53000.0,33.6047,33.6709,33.577,33.6268,53000.0
2010-10-04 15:40:00,60.89,60.98,60.87,60.98,47000.0,33.6378,33.6875,33.6268,33.6875,47000.0
2010-10-04 15:50:00,60.98,61.07,60.91,60.98,67700.0,33.6875,33.7372,33.6488,33.6875,67700.0
2010-10-05 09:30:00,61.38,61.53,60.89,60.9,39000.0,33.9085,33.9914,33.6378,33.6433,39000.0
2010-10-05 09:40:00,60.9,61.27,60.76,61.18,11400.0,33.6433,33.8477,33.566,33.798,11400.0
2010-10-05 09:50:00,61.18,61.28,61.02,61.08,24800.0,33.798,33.8533,33.7096,33.7428,24800.0
2010-10-05 10:00:00,61.1,61.12,60.74,60.82,49200.0,33.7538,33.7649,33.5549,33.5991,49200.0
2010-10-05 10:10:00,60.81,61.12,60.81,61.12,13900.0,33.5936,33.7649,33.5936,33.7649,13900.0
2010-10-05 10:20:00,61.08,61.16,60.92,61.07,34500.0,33.7428,33.787,33.6544,33.7372,34500.0
2010-10-05 10:30:00,61.07,61.15,61.03,61.05,54900.0,33.7372,33.7814,33.7151,33.7262,54900.0
2010-10-05 10:40:00,61.08,61.08,60.85,60.9,39300.0,33.7428,33.7428,33.6157,33.6433,39300.0
2010-10-05 10:50:00,60.91,60.99,60.85,60.88,32100.0,33.6488,33.693,33.6157,33.6323,32100.0
2010-10-05 11:00:00,60.89,60.96,60.85,60.93,23000.0,33.6378,33.6765,33.6157,33.6599,23000.0
2010-10-05 11:10:00,60.94,61.01,60.86,60.9,12700.0,33.6654,33.7041,33.6212,33.6433,12700.0
2010-10-05 11:20:00,60.93,61.11,60.9,61.02,24300.0,33.6599,33.7593,33.6433,33.7096,24300.0
2010-10-05 11:30:00,61.04,61.39,61.01,61.39,26200.0,33.7207,33.914,33.7041,33.914,26200.0
2010-10-05 11:40:00,61.4,61.45,61.27,61.29,15800.0,33.9195,33.9472,33.8477,33.8588,15800.0
2010-10-05 11:50:00,61.28,61.45,61.28,61.3,7000.0,33.8533,33.9472,33.8533,33.8643,7000.0
2010-10-05 12:00:00,61.32,61.47,61.21,61.24,38600.0,33.8753,33.9582,33.8146,33.8312,38600.0
2010-10-05 12:10:00,61.25,61.47,61.25,61.32,11100.0,33.8367,33.9582,33.8367,33.8753,11100.0
2010-10-05 12:20:00,61.33,61.46,61.25,61.46,8500.0,33.8809,33.9527,33.8367,33.9527,8500.0
2010-10-05 12:30:00,61.45,61.5,61.36,61.48,8400.0,33.9472,33.9748,33.8974,33.9637,8400.0
2010-10-05 12:40:00,61.47,61.51,61.43,61.47,11000.0,33.9582,33.9803,33.9361,33.9582,11000.0
2010-10-05 12:50:00,61.49,61.49,61.37,61.46,17800.0,33.9693,33.9693,33.903,33.9527,17800.0
2010-10-05 13:00:00,61.47,61.5,61.42,61.46,17000.0,33.9582,33.9748,33.9306,33.9527,17000.0
2010-10-05 13:10:00,61.46,61.51,61.36,61.36,16400.0,33.9527,33.9803,33.8974,33.8974,16400.0
2010-10-05 13:20:00,61.37,61.37,61.25,61.33,27700.0,33.903,33.903,33.8367,33.8809,27700.0
2010-10-05 13:30:00,61.34,61.45,61.31,61.44,7300.0,33.8864,33.9472,33.8698,33.9416,7300.0
2010-10-05 13:40:00,61.43,61.51,61.43,61.47,15300.0,33.9361,33.9803,33.9361,33.9582,15300.0
2010-10-05 13:50:00,61.49,61.52,61.46,61.49,10100.0,33.9693,33.9858,33.9527,33.9693,10100.0
2010-10-05 14:00:00,61.48,61.69,61.48,61.69,21500.0,33.9637,34.0797,33.9637,34.0797,21500.0
2010-10-05 14:10:00,61.68,61.69,61.56,61.59,29000.0,34.0742,34.0797,34.0079,34.0245,29000.0
2010-10-05 14:20:00,61.59,61.7,61.59,61.69,25900.0,34.0245,34.0853,34.0245,34.0797,25900.0
2010-10-05 14:30:00,61.69,61.74,61.68,61.71,31000.0,34.0797,34.1074,34.0742,34.0908,31000.0
2010-10-05 14:40:00,61.71,61.85,61.7,61.82,40100.0,34.0908,34.1681,34.0853,34.1516,40100.0
2010-10-05 14:50:00,61.82,61.83,61.75,61.78,27600.0,34.1516,34.1571,34.1129,34.1295,27600.0
2010-10-05 15:00:00,61.78,61.91,61.76,61.9,31100.0,34.1295,34.2013,34.1184,34.1958,31100.0
2010-10-05 15:10:00,61.89,61.99,61.88,61.98,25300.0,34.1902,34.2455,34.1847,34.24,25300.0
2010-10-05 15:20:00,62.0,62.08,61.97,62.01,38600.0,34.251,34.2952,34.2344,34.2565,38600.0
2010-10-05 15:30:00,62.01,62.2,62.0,62.2,29000.0,34.2565,34.3615,34.251,34.3615,29000.0
2010-10-05 15:40:00,62.2,62.37,62.16,62.35,82400.0,34.3615,34.4554,34.3394,34.4444,82400.0
2010-10-05 15:50:00,62.36,62.4,62.17,62.22,106200.0,34.4499,34.472,34.3449,34.3725,106200.0
2010-10-06 09:30:00,59.98,60.4,58.83,59.06,455200.0,33.1351,33.3671,32.4998,32.6268,455200.0
2010-10-06 09:40:00,59.0,59.15,58.61,58.89,360600.0,32.5937,32.6766,32.3782,32.5329,360600.0
2010-10-06 09:50:00,58.88,59.75,58.86,59.75,322500.0,32.5274,33.008,32.5164,33.008,322500.0
2010-10-06 10:00:00,59.75,59.78,59.38,59.39,158700.0,33.008,33.0246,32.8036,32.8091,158700.0
2010-10-06 10:10:00,59.38,59.44,59.21,59.4,83600.0,32.8036,32.8368,32.7097,32.8147,83600.0
2010-10-06 10:20:00,59.41,59.82,59.4,59.76,159600.0,32.8202,33.0467,32.8147,33.0135,159600.0
2010-10-06 10:30:00,59.78,59.87,59.6,59.81,72200.0,33.0246,33.0743,32.9252,33.0412,72200.0
2010-10-06 10:40:00,59.82,59.86,59.76,59.78,44100.0,33.0467,33.0688,33.0135,33.0246,44100.0
2010-10-06 10:50:00,59.78,59.8,59.41,59.77,79600.0,33.0246,33.0356,32.8202,33.0191,79600.0
2010-10-06 11:00:00,59.77,59.78,59.69,59.71,73500.0,33.0191,33.0246,32.9749,32.9859,73500.0
2010-10-06 11:10:00,59.71,59.71,59.42,59.46,73200.0,32.9859,32.9859,32.8257,32.8478,73200.0
2010-10-06 11:20:00,59.46,59.53,59.45,59.49,46300.0,32.8478,32.8865,32.8423,32.8644,46300.0
2010-10-06 11:30:00,59.49,59.5,59.3,59.35,37600.0,32.8644,32.8699,32.7594,32.787,37600.0
2010-10-06 11:40:00,59.37,59.63,59.29,59.63,94500.0,32.7981,32.9417,32.7539,32.9417,94500.0
2010-10-06 11:50:00,59.63,59.66,59.36,59.48,45500.0,32.9417,32.9583,32.7926,32.8589,45500.0
2010-10-06 12:00:00,59.45,59.45,59.29,59.4,44300.0,32.8423,32.8423,32.7539,32.8147,44300.0
2010-10-06 12:10:00,59.38,59.39,59.12,59.12,23900.0,32.8036,32.8091,32.66,32.66,23900.0
2010-10-06 12:20:00,59.12,59.12,58.98,58.99,52500.0,32.66,32.66,32.5826,32.5882,52500.0
2010-10-06 12:30:00,58.99,58.99,58.9,58.93,58800.0,32.5882,32.5882,32.5385,32.555,58800.0
2010-10-06 12:40:00,58.93,58.97,58.84,58.92,50300.0,32.555,32.5771,32.5053,32.5495,50300.0
2010-10-06 12:50:00,58.91,58.93,58.83,58.93,58200.0,32.544,32.555,32.4998,32.555,58200.0
2010-10-06 13:00:00,58.92,58.95,58.85,58.89,57000.0,32.5495,32.5661,32.5108,32.5329,57000.0
2010-10-06 13:10:00,58.89,58.95,58.8,58.81,56200.0,32.5329,32.5661,32.4832,32.4887,56200.0
2010-10-06 13:20:00,58.79,58.96,58.73,58.86,48300.0,32.4777,32.5716,32.4445,32.5164,48300.0
2010-10-06 13:30:00,58.87,58.97,58.87,58.94,84000.0,32.5219,32.5771,32.5219,32.5606,84000.0
2010-10-06 13:40:00,58.94,58.96,58.88,58.94,38400.0,32.5606,32.5716,32.5274,32.5606,38400.0
2010-10-06 13:50:00,58.94,58.95,58.9,58.94,33700.0,32.5606,32.5661,32.5385,32.5606,33700.0
2010-10-06 14:00:00,58.94,58.96,58.88,58.88,42100.0,32.5606,32.5716,32.5274,32.5274,42100.0
2010-10-06 14:10:00,58.89,58.97,58.83,58.93,88900.0,32.5329,32.5771,32.4998,32.555,88900.0
2010-10-06 14:20:00,58.93,59.06,58.9,59.03,82100.0,32.555,32.6268,32.5385,32.6103,82100.0
2010-10-06 14:30:00,59.03,59.14,59.0,59.11,44000.0,32.6103,32.671,32.5937,32.6545,44000.0
2010-10-06 14:40:00,59.11,59.11,59.01,59.01,67700.0,32.6545,32.6545,32.5992,32.5992,67700.0
2010-10-06 14:50:00,59.02,59.16,58.99,59.13,53100.0,32.6047,32.6821,32.5882,32.6655,53100.0
2010-10-06 15:00:00,59.13,59.16,59.05,59.11,65500.0,32.6655,32.6821,32.6213,32.6545,65500.0
2010-10-06 15:10:00,59.11,59.33,59.1,59.3,257000.0,32.6545,32.776,32.6489,32.7594,257000.0
2010-10-06 15:20:00,59.29,59.4,59.28,59.4,182000.0,32.7539,32.8147,32.7484,32.8147,182000.0
2010-10-06 15:30:00,59.4,59.49,59.37,59.49,242000.0,32.8147,32.8644,32.7981,32.8644,242000.0
2010-10-06 15:40:00,59.49,59.52,59.49,59.5,150300.0,32.8644,32.881,32.8644,32.8699,150300.0
2010-10-06 15:50:00,59.51,59.52,59.35,59.48,279900.0,32.8754,32.881,32.787,32.8589,279900.0
2010-10-07 09:30:00,59.79,60.5,59.59,60.48,89400.0,33.0301,33.4224,32.9196,33.4113,89400.0
2010-10-07 09:40:00,60.46,60.61,60.15,60.3,155000.0,33.4003,33.4831,33.229,33.3119,155000.0
2010-10-07 09:50:00,60.29,60.44,60.21,60.29,41800.0,33.3063,33.3892,33.2621,33.3063,41800.0
2010-10-07 10:00:00,60.29,60.37,60.26,60.32,48100.0,33.3063,33.3505,33.2898,33.3229,48100.0
2010-10-07 10:10:00,60.31,60.43,60.27,60.43,34800.0,33.3174,33.3837,33.2953,33.3837,34800.0
2010-10-07 10:20:00,60.43,60.45,60.35,60.38,20700.0,33.3837,33.3947,33.3395,33.3561,20700.0
2010-10-07 10:30:00,60.42,60.43,60.17,60.22,17400.0,33.3782,33.3837,33.24,33.2677,17400.0
2010-10-07 10:40:00,60.19,60.27,60.11,60.12,23700.0,33.2511,33.2953,33.2069,33.2124,23700.0
2010-10-07 10:50:00,60.15,60.15,59.99,60.0,85700.0,33.229,33.229,33.1406,33.1461,85700.0
2010-10-07 11:00:00,60.0,60.04,59.95,59.98,47500.0,33.1461,33.1682,33.1185,33.1351,47500.0
2010-10-07 11:10:00,60.02,60.05,59.95,60.01,56600.0,33.1572,33.1738,33.1185,33.1517,56600.0
2010-10-07 11:20:00,60.0,60.16,59.95,59.99,56400.0,33.1461,33.2345,33.1185,33.1406,56400.0
2010-10-07 11:30:00,59.99,60.02,59.95,59.97,41100.0,33.1406,33.1572,33.1185,33.1296,41100.0
2010-10-07 11:40:00,59.98,60.01,59.9,59.94,31700.0,33.1351,33.1517,33.0909,33.113,31700.0
2010-10-07 11:50:00,59.96,60.01,59.94,59.98,23100.0,33.124,33.1517,33.113,33.1351,23100.0
2010-10-07 12:00:00,59.99,60.02,59.95,59.99,10500.0,33.1406,33.1572,33.1185,33.1406,10500.0
2010-10-07 12:10:00,59.99,59.99,59.94,59.97,6800.0,33.1406,33.1406,33.113,33.1296,6800.0
2010-10-07 12:20:00,59.99,60.04,59.93,59.96,42900.0,33.1406,33.1682,33.1075,33.124,42900.0
2010-10-07 12:30:00,59.92,59.99,59.9,59.95,32100.0,33.1019,33.1406,33.0909,33.1185,32100.0
2010-10-07 12:40:00,59.95,60.01,59.93,60.0,31400.0,33.1185,33.1517,33.1075,33.1461,31400.0
2010-10-07 12:50:00,59.99,60.02,59.95,59.95,24500.0,33.1406,33.1572,33.1185,33.1185,24500.0
2010-10-07 13:00:00,59.95,60.0,59.94,59.98,18900.0,33.1185,33.1461,33.113,33.1351,18900.0
2010-10-07 13:10:00,59.97,60.0,59.9,59.96,53800.0,33.1296,33.1461,33.0909,33.124,53800.0
2010-10-07 13:20:00,59.95,59.97,59.93,59.94,49500.0,33.1185,33.1296,33.1075,33.113,49500.0
2010-10-07 13:30:00,59.94,59.94,59.87,59.92,31200.0,33.113,33.113,33.0743,33.1019,31200.0
2010-10-07 13:40:00,59.92,59.93,59.86,59.9,23600.0,33.1019,33.1075,33.0688,33.0909,23600.0
2010-10-07 13:50:00,59.9,59.96,59.87,59.88,42200.0,33.0909,33.124,33.0743,33.0798,42200.0
2010-10-07 14:00:00,59.88,59.97,59.85,59.86,27400.0,33.0798,33.1296,33.0633,33.0688,27400.0
2010-10-07 14:10:00,59.85,59.91,59.84,59.88,12500.0,33.0633,33.0964,33.0577,33.0798,12500.0
2010-10-07 14:20:00,59.9,59.94,59.82,59.87,19300.0,33.0909,33.113,33.0467,33.0743,19300.0
2010-10-07 14:30:00,59.87,59.96,59.84,59.96,15800.0,33.0743,33.124,33.0577,33.124,15800.0
2010-10-07 14:40:00,59.95,59.98,59.87,59.9,28000.0,33.1185,33.1351,33.0743,33.0909,28000.0
2010-10-07 14:50:00,59.9,59.94,59.88,59.93,17000.0,33.0909,33.113,33.0798,33.1075,17000.0
2010-10-07 15:00:00,59.94,59.99,59.88,59.89,47600.0,33.113,33.1406,33.0798,33.0854,47600.0
2010-10-07 15:10:00,59.9,59.93,59.85,59.86,40700.0,33.0909,33.1075,33.0633,33.0688,40700.0
2010-10-07 15:20:00,59.86,59.89,59.85,59.85,30300.0,33.0688,33.0854,33.0633,33.0633,30300.0
2010-10-07 15:30:00,59.87,59.94,59.85,59.94,83200.0,33.0743,33.113,33.0633,33.113,83200.0
2010-10-07 15:40:00,59.94,59.99,59.92,59.94,38800.0,33.113,33.1406,33.1019,33.113,38800.0
2010-10-07 15:50:00,59.94,60.03,59.94,60.01,141600.0,33.113,33.1627,33.113,33.1517,141600.0
2010-10-08 09:30:00,59.97,59.97,59.8,59.85,51900.0,33.1296,33.1296,33.0356,33.0633,51900.0
2010-10-08 09:40:00,59.86,59.93,59.65,59.66,32500.0,33.0688,33.1075,32.9528,32.9583,32500.0
2010-10-08 09:50:00,59.7,59.81,59.7,59.77,26500.0,32.9804,33.0412,32.9804,33.0191,26500.0
2010-10-08 10:00:00,59.8,59.89,59.75,59.78,12300.0,33.0356,33.0854,33.008,33.0246,12300.0
2010-10-08 10:10:00,59.75,60.04,59.75,59.88,15000.0,33.008,33.1682,33.008,33.0798,15000.0
2010-10-08 10:20:00,59.87,59.88,59.83,59.87,14000.0,33.0743,33.0798,33.0522,33.0743,14000.0
2010-10-08 10:30:00,59.87,59.95,59.81,59.95,12200.0,33.0743,33.1185,33.0412,33.1185,12200.0
2010-10-08 10:40:00,59.95,59.99,59.88,59.88,12000.0,33.1185,33.1406,33.0798,33.0798,12000.0
2010-10-08 10:50:00,59.86,59.95,59.8,59.91,9800.0,33.0688,33.1185,33.0356,33.0964,9800.0
2010-10-08 11:00:00,59.92,60.0,59.86,59.86,13800.0,33.1019,33.1461,33.0688,33.0688,13800.0
2010-10-08 11:10:00,59.87,59.97,59.82,59.9,35700.0,33.0743,33.1296,33.0467,33.0909,35700.0
2010-10-08 11:20:00,59.87,60.15,59.85,60.08,27100.0,33.0743,33.229,33.0633,33.1903,27100.0
2010-10-08 11:30:00,60.1,60.13,59.92,59.94,38900.0,33.2014,33.2179,33.1019,33.113,38900.0
2010-10-08 11:40:00,59.95,60.0,59.93,59.99,108800.0,33.1185,33.1461,33.1075,33.1406,108800.0
2010-10-08 11:50:00,59.99,60.02,59.95,59.97,18300.0,33.1406,33.1572,33.1185,33.1296,18300.0
2010-10-08 12:00:00,59.97,60.01,59.95,59.97,20300.0,33.1296,33.1517,33.1185,33.1296,20300.0
2010-10-08 12:10:00,59.98,60.0,59.95,59.97,15300.0,33.1351,33.1461,33.1185,33.1296,15300.0
2010-10-08 12:20:00,59.97,60.0,59.94,59.96,10000.0,33.1296,33.1461,33.113,33.124,10000.0
2010-10-08 12:30:00,59.97,60.01,59.95,59.97,46900.0,33.1296,33.1517,33.1185,33.1296,46900.0
2010-10-08 12:40:00,59.98,59.99,59.91,59.94,47900.0,33.1351,33.1406,33.0964,33.113,47900.0
2010-10-08 12:50:00,59.93,60.0,59.91,59.99,28600.0,33.1075,33.1461,33.0964,33.1406,28600.0
2010-10-08 13:00:00,59.99,60.0,59.94,59.95,36900.0,33.1406,33.1461,33.113,33.1185,36900.0
2010-10-08 13:10:00,59.96,60.03,59.95,59.98,31900.0,33.124,33.1627,33.1185,33.1351,31900.0
2010-10-08 13:20:00,59.99,60.07,59.97,60.04,17200.0,33.1406,33.1848,33.1296,33.1682,17200.0
2010-10-08 13:30:00,60.04,60.04,59.95,59.98,2500.0,33.1682,33.1682,33.1185,33.1351,2500.0
2010-10-08 13:40:00,59.99,59.99,59.9,59.92,35500.0,33.1406,33.1406,33.0909,33.1019,35500.0
2010-10-08 13:50:00,59.93,60.02,59.93,60.01,15500.0,33.1075,33.1572,33.1075,33.1517,15500.0
2010-10-08 14:00:00,60.0,60.01,59.95,59.96,8900.0,33.1461,33.1517,33.1185,33.124,8900.0
2010-10-08 14:10:00,59.97,59.99,59.94,59.94,19700.0,33.1296,33.1406,33.113,33.113,19700.0
2010-10-08 14:20:00,59.96,60.07,59.95,60.0,22000.0,33.124,33.1848,33.1185,33.1461,22000.0
2010-10-08 14:30:00,60.01,60.04,59.98,60.01,11700.0,33.1517,33.1682,33.1351,33.1517,11700.0
2010-10-08 14:40:00,60.03,60.12,60.01,60.06,6800.0,33.1627,33.2124,33.1517,33.1793,6800.0
2010-10-08 14:50:00,60.06,60.13,60.03,60.09,23000.0,33.1793,33.2179,33.1627,33.1959,23000.0
2010-10-08 15:00:00,60.07,60.07,60.0,60.06,14300.0,33.1848,33.1848,33.1461,33.1793,14300.0
2010-10-08 15:10:00,60.05,60.12,60.02,60.04,22300.0,33.1738,33.2124,33.1572,33.1682,22300.0
2010-10-08 15:20:00,60.04,60.05,59.96,59.99,86200.0,33.1682,33.1738,33.124,33.1406,86200.0
2010-10-08 15:30:00,59.99,59.99,59.93,59.99,62600.0,33.1406,33.1406,33.1075,33.1406,62600.0
2010-10-08 15:40:00,59.99,60.06,59.98,60.04,62400.0,33.1406,33.1793,33.1351,33.1682,62400.0
2010-10-08 15:50:00,60.04,60.05,60.0,60.01,117900.0,33.1682,33.1738,33.1461,33.1517,117900.0
2010-10-11 09:30:00,59.98,60.25,59.79,60.1,18000.0,33.1351,33.2842,33.0301,33.2014,18000.0
2010-10-11 09:40:00,60.12,60.12,59.96,59.99,33000.0,33.2124,33.2124,33.124,33.1406,33000.0
2010-10-11 09:50:00,60.0,60.0,59.95,59.97,10900.0,33.1461,33.1461,33.1185,33.1296,10900.0
2010-10-11 10:00:00,59.95,60.0,59.94,60.0,34400.0,33.1185,33.1461,33.113,33.1461,34400.0
2010-10-11 10:10:00,59.99,60.0,59.95,59.95,11800.0,33.1406,33.1461,33.1185,33.1185,11800.0
2010-10-11 10:20:00,59.99,60.04,59.96,60.04,13800.0,33.1406,33.1682,33.124,33.1682,13800.0
2010-10-11 10:30:00,59.99,60.06,59.92,59.95,15700.0,33.1406,33.1793,33.1019,33.1185,15700.0
2010-10-11 10:40:00,59.97,60.04,59.9,59.97,21300.0,33.1296,33.1682,33.0909,33.1296,21300.0
2010-10-11 10:50:00,59.98,59.98,59.9,59.9,41000.0,33.1351,33.1351,33.0909,33.0909,41000.0
2010-10-11 11:00:00,59.9,59.93,59.85,59.93,11900.0,33.0909,33.1075,33.0633,33.1075,11900.0
2010-10-11 11:10:00,59.91,59.96,59.85,59.85,8400.0,33.0964,33.124,33.0633,33.0633,8400.0
2010-10-11 11:20:00,59.85,59.9,59.82,59.87,8300.0,33.0633,33.0909,33.0467,33.0743,8300.0
2010-10-11 11:30:00,59.86,59.93,59.83,59.9,13000.0,33.0688,33.1075,33.0522,33.0909,13000.0
2010-10-11 11:40:00,59.9,59.92,59.88,59.9,26500.0,33.0909,33.1019,33.0798,33.0909,26500.0
2010-10-11 11:50:00,59.88,59.9,59.79,59.79,14200.0,33.0798,33.0909,33.0301,33.0301,14200.0
2010-10-11 12:00:00,59.79,59.79,59.68,59.68,64600.0,33.0301,33.0301,32.9694,32.9694,64600.0
2010-10-11 12:10:00,59.67,59.75,59.66,59.68,6500.0,32.9638,33.008,32.9583,32.9694,6500.0
2010-10-11 12:20:00,59.67,59.73,59.65,59.71,7300.0,32.9638,32.997,32.9528,32.9859,7300.0
2010-10-11 12:30:00,59.68,59.75,59.67,59.74,15300.0,32.9694,33.008,32.9638,33.0025,15300.0
2010-10-11 12:40:00,59.71,59.72,59.68,59.71,7500.0,32.9859,32.9915,32.9694,32.9859,7500.0
2010-10-11 12:50:00,59.7,59.72,59.66,59.7,7300.0,32.9804,32.9915,32.9583,32.9804,7300.0
2010-10-11 13:00:00,59.7,59.71,59.65,59.65,36600.0,32.9804,32.9859,32.9528,32.9528,36600.0
2010-10-11 13:10:00,59.65,59.67,59.61,59.63,13100.0,32.9528,32.9638,32.9307,32.9417,13100.0
2010-10-11 13:20:00,59.61,59.66,59.6,59.62,10700.0,32.9307,32.9583,32.9252,32.9362,10700.0
2010-10-11 13:30:00,59.6,59.65,59.6,59.62,15400.0,32.9252,32.9528,32.9252,32.9362,15400.0
2010-10-11 13:40:00,59.62,59.63,59.59,59.62,23400.0,32.9362,32.9417,32.9196,32.9362,23400.0
2010-10-11 13:50:00,59.63,59.64,59.59,59.64,26600.0,32.9417,32.9473,32.9196,32.9473,26600.0
2010-10-11 14:00:00,59.65,59.65,59.59,59.63,16600.0,32.9528,32.9528,32.9196,32.9417,16600.0
2010-10-11 14:10:00,59.62,59.63,59.54,59.58,40300.0,32.9362,32.9417,32.892,32.9141,40300.0
2010-10-11 14:20:00,59.59,59.64,59.58,59.6,17500.0,32.9196,32.9473,32.9141,32.9252,17500.0
2010-10-11 14:30:00,59.6,59.61,59.59,59.6,27700.0,32.9252,32.9307,32.9196,32.9252,27700.0
2010-10-11 14:40:00,59.59,59.61,59.59,59.59,20200.0,32.9196,32.9307,32.9196,32.9196,20200.0
2010-10-11 14:50:00,59.58,59.58,59.5,59.51,38000.0,32.9141,32.9141,32.8699,32.8754,38000.0
2010-10-11 15:00:00,59.51,59.53,59.4,59.4,49800.0,32.8754,32.8865,32.8147,32.8147,49800.0
2010-10-11 15:10:00,59.41,59.41,59.24,59.28,62600.0,32.8202,32.8202,32.7263,32.7484,62600.0
2010-10-11 15:20:00,59.28,59.34,59.27,59.29,47200.0,32.7484,32.7815,32.7429,32.7539,47200.0
2010-10-11 15:30:00,59.29,59.32,59.23,59.24,57200.0,32.7539,32.7705,32.7208,32.7263,57200.0
2010-10-11 15:40:00,59.23,59.42,59.22,59.41,59700.0,32.7208,32.8257,32.7152,32.8202,59700.0
2010-10-11 15:50:00,59.4,59.51,59.38,59.4,156300.0,32.8147,32.8754,32.8036,32.8147,156300.0
2010-10-12 09:30:00,59.07,59.43,59.07,59.37,30500.0,32.6324,32.8312,32.6324,32.7981,30500.0
2010-10-12 09:40:00,59.39,59.41,59.29,59.34,37000.0,32.8091,32.8202,32.7539,32.7815,37000.0
2010-10-12 09:50:00,59.41,59.41,59.28,59.32,30600.0,32.8202,32.8202,32.7484,32.7705,30600.0
2010-10-12 10:00:00,59.32,59.5,59.3,59.41,31200.0,32.7705,32.8699,32.7594,32.8202,31200.0
2010-10-12 10:10:00,59.41,59.85,59.4,59.71,41800.0,32.8202,33.0633,32.8147,32.9859,41800.0
2010-10-12 10:20:00,59.7,59.74,59.66,59.72,9100.0,32.9804,33.0025,32.9583,32.9915,9100.0
2010-10-12 10:30:00,59.72,59.77,59.64,59.65,23900.0,32.9915,33.0191,32.9473,32.9528,23900.0
2010-10-12 10:40:00,59.64,59.71,59.64,59.69,20500.0,32.9473,32.9859,32.9473,32.9749,20500.0
2010-10-12 10:50:00,59.71,59.72,59.62,59.65,21200.0,32.9859,32.9915,32.9362,32.9528,21200.0
2010-10-12 11:00:00,59.65,59.66,59.6,59.61,20100.0,32.9528,32.9583,32.9252,32.9307,20100.0
2010-10-12 11:10:00,59.61,59.64,59.55,59.6,8800.0,32.9307,32.9473,32.8975,32.9252,8800.0
2010-10-12 11:20:00,59.6,59.6,59.59,59.6,9300.0,32.9252,32.9252,32.9196,32.9252,9300.0
2010-10-12 11:30:00,59.59,59.72,59.59,59.67,25400.0,32.9196,32.9915,32.9196,32.9638,25400.0
2010-10-12 11:40:00,59.69,59.7,59.63,59.67,12600.0,32.9749,32.9804,32.9417,32.9638,12600.0
2010-10-12 11:50:00,59.63,59.67,59.6,59.66,13900.0,32.9417,32.9638,32.9252,32.9583,13900.0
2010-10-12 12:00:00,59.66,59.7,59.61,59.68,12900.0,32.9583,32.9804,32.9307,32.9694,12900.0
2010-10-12 12:10:00,59.68,59.7,59.65,59.7,10100.0,32.9694,32.9804,32.9528,32.9804,10100.0
2010-10-12 12:20:00,59.7,59.7,59.6,59.66,22400.0,32.9804,32.9804,32.9252,32.9583,22400.0
2010-10-12 12:30:00,59.66,59.68,59.61,59.64,15000.0,32.9583,32.9694,32.9307,32.9473,15000.0
2010-10-12 12:40:00,59.64,59.65,59.6,59.63,15100.0,32.9473,32.9528,32.9252,32.9417,15100.0
2010-10-12 12:50:00,59.62,59.7,59.61,59.63,12600.0,32.9362,32.9804,32.9307,32.9417,12600.0
2010-10-12 13:00:00,59.62,59.68,59.62,59.68,16300.0,32.9362,32.9694,32.9362,32.9694,16300.0
2010-10-12 13:10:00,59.7,59.72,59.65,59.7,15200.0,32.9804,32.9915,32.9528,32.9804,15200.0
2010-10-12 13:20:00,59.7,59.8,59.7,59.78,13000.0,32.9804,33.0356,32.9804,33.0246,13000.0
2010-10-12 13:30:00,59.78,59.79,59.75,59.77,6800.0,33.0246,33.0301,33.008,33.0191,6800.0
2010-10-12 13:40:00,59.77,59.79,59.72,59.75,11600.0,33.0191,33.0301,32.9915,33.008,11600.0
2010-10-12 13:50:00,59.74,59.74,59.66,59.68,9800.0,33.0025,33.0025,32.9583,32.9694,9800.0
2010-10-12 14:00:00,59.67,59.8,59.61,59.8,19900.0,32.9638,33.0356,32.9307,33.0356,19900.0
2010-10-12 14:10:00,59.81,59.89,59.74,59.86,32600.0,33.0412,33.0854,33.0025,33.0688,32600.0
2010-10-12 14:20:00,59.86,59.93,59.83,59.83,27900.0,33.0688,33.1075,33.0522,33.0522,27900.0
2010-10-12 14:30:00,59.83,59.85,59.74,59.78,20400.0,33.0522,33.0633,33.0025,33.0246,20400.0
2010-10-12 14:40:00,59.79,59.93,59.78,59.84,11700.0,33.0301,33.1075,33.0246,33.0577,11700.0
2010-10-12 14:50:00,59.83,59.87,59.79,59.82,24100.0,33.0522,33.0743,33.0301,33.0467,24100.0
2010-10-12 15:00:00,59.82,59.82,59.73,59.78,22300.0,33.0467,33.0467,32.997,33.0246,22300.0
2010-10-12 15:10:00,59.79,59.81,59.73,59.73,24200.0,33.0301,33.0412,32.997,32.997,24200.0
2010-10-12 15:20:00,59.74,60.0,59.7,60.0,20900.0,33.0025,33.1461,32.9804,33.1461,20900.0
2010-10-12 15:30:00,60.01,60.12,59.97,60.03,45600.0,33.1517,33.2124,33.1296,33.1627,45600.0
2010-10-12 15:40:00,60.01,60.04,59.94,60.02,51800.0,33.1517,33.1682,33.113,33.1572,51800.0
2010-10-12 15:50:00,60.02,60.06,59.85,59.92,83100.0,33.1572,33.1793,33.0633,33.1019,83100.0
2010-10-13 09:30:00,60.1,60.46,60.1,60.3,21300.0,33.2014,33.4003,33.2014,33.3119,21300.0
2010-10-13 09:40:00,60.29,60.57,60.26,60.49,17500.0,33.3063,33.461,33.2898,33.4168,17500.0
2010-10-13 09:50:00,60.46,60.78,60.46,60.71,15100.0,33.4003,33.577,33.4003,33.5384,15100.0
2010-10-13 10:00:00,60.71,60.78,60.64,60.64,33700.0,33.5384,33.577,33.4997,33.4997,33700.0
2010-10-13 10:10:00,60.64,60.65,60.38,60.43,36300.0,33.4997,33.5052,33.3561,33.3837,36300.0
2010-10-13 10:20:00,60.42,60.55,60.39,60.49,29800.0,33.3782,33.45,33.3616,33.4168,29800.0
2010-10-13 10:30:00,60.5,60.53,60.39,60.45,34700.0,33.4224,33.4389,33.3616,33.3947,34700.0
2010-10-13 10:40:00,60.46,60.47,60.39,60.41,27100.0,33.4003,33.4058,33.3616,33.3726,27100.0
2010-10-13 10:50:00,60.4,60.47,60.34,60.43,26100.0,33.3671,33.4058,33.334,33.3837,26100.0
2010-10-13 11:00:00,60.43,60.52,60.43,60.46,20500.0,33.3837,33.4334,33.3837,33.4003,20500.0
2010-10-13 11:10:00,60.46,60.48,60.36,60.38,10300.0,33.4003,33.4113,33.345,33.3561,10300.0
2010-10-13 11:20:00,60.39,60.44,60.34,60.34,17500.0,33.3616,33.3892,33.334,33.334,17500.0
2010-10-13 11:30:00,60.35,60.36,60.28,60.36,54200.0,33.3395,33.345,33.3008,33.345,54200.0
2010-10-13 11:40:00,60.37,60.43,60.35,60.41,42800.0,33.3505,33.3837,33.3395,33.3726,42800.0
2010-10-13 11:50:00,60.43,60.44,60.4,60.43,28300.0,33.3837,33.3892,33.3671,33.3837,28300.0
2010-10-13 12:00:00,60.42,60.5,60.41,60.44,28000.0,33.3782,33.4224,33.3726,33.3892,28000.0
2010-10-13 12:10:00,60.45,60.56,60.39,60.54,18700.0,33.3947,33.4555,33.3616,33.4444,18700.0
2010-10-13 12:20:00,60.54,60.69,60.53,60.58,20400.0,33.4444,33.5273,33.4389,33.4665,20400.0
2010-10-13 12:30:00,60.58,60.59,60.49,60.54,15500.0,33.4665,33.4721,33.4168,33.4444,15500.0
2010-10-13 12:40:00,60.54,60.58,60.49,60.56,48100.0,33.4444,33.4665,33.4168,33.4555,48100.0
2010-10-13 12:50:00,60.56,60.61,60.54,60.56,10100.0,33.4555,33.4831,33.4444,33.4555,10100.0
2010-10-13 13:00:00,60.55,60.55,60.49,60.5,30400.0,33.45,33.45,33.4168,33.4224,30400.0
2010-10-13 13:10:00,60.5,60.56,60.49,60.52,29700.0,33.4224,33.4555,33.4168,33.4334,29700.0
2010-10-13 13:20:00,60.51,60.54,60.49,60.54,36700.0,33.4279,33.4444,33.4168,33.4444,36700.0
2010-10-13 13:30:00,60.54,60.71,60.53,60.69,23500.0,33.4444,33.5384,33.4389,33.5273,23500.0
2010-10-13 13:40:00,60.7,60.7,60.57,60.57,10400.0,33.5328,33.5328,33.461,33.461,10400.0
2010-10-13 13:50:00,60.57,60.66,60.54,60.65,35400.0,33.461,33.5107,33.4444,33.5052,35400.0
2010-10-13 14:00:00,60.65,60.68,60.53,60.67,33000.0,33.5052,33.5218,33.4389,33.5163,33000.0
2010-10-13 14:10:00,60.68,60.7,60.66,60.68,30100.0,33.5218,33.5328,33.5107,33.5218,30100.0
2010-10-13 14:20:00,60.68,60.7,60.63,60.66,19200.0,33.5218,33.5328,33.4942,33.5107,19200.0
2010-10-13 14:30:00,60.65,60.73,60.62,60.63,26100.0,33.5052,33.5494,33.4886,33.4942,26100.0
2010-10-13 14:40:00,60.64,60.74,60.64,60.71,42000.0,33.4997,33.5549,33.4997,33.5384,42000.0
2010-10-13 14:50:00,60.71,60.75,60.71,60.75,28800.0,33.5384,33.5605,33.5384,33.5605,28800.0
2010-10-13 15:00:00,60.75,60.76,60.61,60.62,33200.0,33.5605,33.566,33.4831,33.4886,33200.0
2010-10-13 15:10:00,60.63,60.64,60.53,60.62,51400.0,33.4942,33.4997,33.4389,33.4886,51400.0
2010-10-13 15:20:00,60.62,60.76,60.62,60.66,71600.0,33.4886,33.566,33.4886,33.5107,71600.0
2010-10-13 15:30:00,60.68,60.68,60.54,60.54,39000.0,33.5218,33.5218,33.4444,33.4444,39000.0
2010-10-13 15:40:00,60.54,60.66,60.49,60.56,162400.0,33.4444,33.5107,33.4168,33.4555,162400.0
2010-10-13 15:50:00,60.55,60.62,60.51,60.56,157800.0,33.45,33.4886,33.4279,33.4555,157800.0
2010-10-14 09:30:00,60.59,60.68,60.29,60.55,43800.0,33.4721,33.5218,33.3063,33.45,43800.0
2010-10-14 09:40:00,60.55,60.78,60.55,60.64,44000.0,33.45,33.577,33.45,33.4997,44000.0
2010-10-14 09:50:00,60.68,60.98,60.62,60.72,51100.0,33.5218,33.6875,33.4886,33.5439,51100.0
2010-10-14 10:00:00,60.73,60.82,60.67,60.75,29500.0,33.5494,33.5991,33.5163,33.5605,29500.0
2010-10-14 10:10:00,60.74,60.86,60.71,60.76,18800.0,33.5549,33.6212,33.5384,33.566,18800.0
2010-10-14 10:20:00,60.77,60.88,60.72,60.82,106500.0,33.5715,33.6323,33.5439,33.5991,106500.0
2010-10-14 10:30:00,60.82,61.0,60.81,60.97,23300.0,33.5991,33.6986,33.5936,33.682,23300.0
2010-10-14 10:40:00,60.97,61.1,60.93,61.0,23800.0,33.682,33.7538,33.6599,33.6986,23800.0
2010-10-14 10:50:00,61.02,61.1,60.98,61.01,12800.0,33.7096,33.7538,33.6875,33.7041,12800.0
2010-10-14 11:00:00,61.0,61.11,60.99,61.05,25600.0,33.6986,33.7593,33.693,33.7262,25600.0
2010-10-14 11:10:00,61.07,61.13,61.06,61.06,15900.0,33.7372,33.7704,33.7317,33.7317,15900.0
2010-10-14 11:20:00,61.07,61.1,60.98,61.01,28100.0,33.7372,33.7538,33.6875,33.7041,28100.0
2010-10-14 11:30:00,61.01,61.04,60.99,61.0,30700.0,33.7041,33.7207,33.693,33.6986,30700.0
2010-10-14 11:40:00,61.01,61.07,60.91,60.98,23300.0,33.7041,33.7372,33.6488,33.6875,23300.0
2010-10-14 11:50:00,60.96,60.99,60.94,60.96,19900.0,33.6765,33.693,33.6654,33.6765,19900.0
2010-10-14 12:00:00,60.96,61.0,60.96,60.98,4900.0,33.6765,33.6986,33.6765,33.6875,4900.0
2010-10-14 12:10:00,60.98,61.01,60.96,61.0,19300.0,33.6875,33.7041,33.6765,33.6986,19300.0
2010-10-14 12:20:00,61.0,61.01,60.96,60.98,28500.0,33.6986,33.7041,33.6765,33.6875,28500.0
2010-10-14 12:30:00,60.97,60.97,60.86,60.87,68400.0,33.682,33.682,33.6212,33.6268,68400.0
2010-10-14 12:40:00,60.86,60.87,60.84,60.86,57700.0,33.6212,33.6268,33.6102,33.6212,57700.0
2010-10-14 12:50:00,60.86,60.93,60.85,60.9,28100.0,33.6212,33.6599,33.6157,33.6433,28100.0
2010-10-14 13:00:00,60.89,60.9,60.85,60.87,87400.0,33.6378,33.6433,33.6157,33.6268,87400.0
2010-10-14 13:10:00,60.86,60.89,60.8,60.85,30300.0,33.6212,33.6378,33.5881,33.6157,30300.0
2010-10-14 13:20:00,60.85,60.89,60.84,60.85,11600.0,33.6157,33.6378,33.6102,33.6157,11600.0
2010-10-14 13:30:00,60.85,60.89,60.83,60.87,27400.0,33.6157,33.6378,33.6047,33.6268,27400.0
2010-10-14 13:40:00,60.87,60.89,60.85,60.86,51600.0,33.6268,33.6378,33.6157,33.6212,51600.0
2010-10-14 13:50:00,60.86,60.88,60.83,60.86,18600.0,33.6212,33.6323,33.6047,33.6212,18600.0
2010-10-14 14:00:00,60.87,60.87,60.79,60.81,42900.0,33.6268,33.6268,33.5826,33.5936,42900.0
2010-10-14 14:10:00,60.82,60.85,60.77,60.85,14100.0,33.5991,33.6157,33.5715,33.6157,14100.0
2010-10-14 14:20:00,60.84,60.87,60.72,60.75,16600.0,33.6102,33.6268,33.5439,33.5605,16600.0
2010-10-14 14:30:00,60.76,60.76,60.64,60.67,27900.0,33.566,33.566,33.4997,33.5163,27900.0
2010-10-14 14:40:00,60.67,60.67,60.48,60.5,65500.0,33.5163,33.5163,33.4113,33.4224,65500.0
2010-10-14 14:50:00,60.49,60.54,60.48,60.52,100900.0,33.4168,33.4444,33.4113,33.4334,100900.0
2010-10-14 15:00:00,60.5,60.55,60.48,60.54,30400.0,33.4224,33.45,33.4113,33.4444,30400.0
2010-10-14 15:10:00,60.54,60.62,60.53,60.58,53500.0,33.4444,33.4886,33.4389,33.4665,53500.0
2010-10-14 15:20:00,60.58,60.71,60.58,60.65,39600.0,33.4665,33.5384,33.4665,33.5052,39600.0
2010-10-14 15:30:00,60.65,60.73,60.65,60.71,74400.0,33.5052,33.5494,33.5052,33.5384,74400.0
2010-10-14 15:40:00,60.71,60.71,60.67,60.67,171900.0,33.5384,33.5384,33.5163,33.5163,171900.0
2010-10-14 15:50:00,60.68,60.73,60.52,60.61,264300.0,33.5218,33.5494,33.4334,33.4831,264300.0
2010-10-15 09:30:00,60.83,61.22,60.58,60.58,13800.0,33.6047,33.8201,33.4665,33.4665,13800.0
2010-10-15 09:40:00,60.63,60.64,60.4,60.42,17500.0,33.4942,33.4997,33.3671,33.3782,17500.0
2010-10-15 09:50:00,60.44,60.51,60.22,60.23,14900.0,33.3892,33.4279,33.2677,33.2732,14900.0
2010-10-15 10:00:00,60.24,60.3,60.04,60.11,14800.0,33.2787,33.3119,33.1682,33.2069,14800.0
2010-10-15 10:10:00,60.11,60.17,59.97,60.01,11700.0,33.2069,33.24,33.1296,33.1517,11700.0
2010-10-15 10:20:00,60.03,60.06,59.89,59.94,13000.0,33.1627,33.1793,33.0854,33.113,13000.0
2010-10-15 10:30:00,59.96,60.06,59.93,60.05,12500.0,33.124,33.1793,33.1075,33.1738,12500.0
2010-10-15 10:40:00,60.03,60.06,59.9,59.92,13100.0,33.1627,33.1793,33.0909,33.1019,13100.0
2010-10-15 10:50:00,59.93,60.0,59.89,59.9,12600.0,33.1075,33.1461,33.0854,33.0909,12600.0
2010-10-15 11:00:00,59.9,60.0,59.89,59.99,9000.0,33.0909,33.1461,33.0854,33.1406,9000.0
2010-10-15 11:10:00,59.99,60.09,59.89,59.89,11000.0,33.1406,33.1959,33.0854,33.0854,11000.0
2010-10-15 11:20:00,59.88,59.91,59.84,59.89,7300.0,33.0798,33.0964,33.0577,33.0854,7300.0
2010-10-15 11:30:00,59.89,59.9,59.8,59.81,12300.0,33.0854,33.0909,33.0356,33.0412,12300.0
2010-10-15 11:40:00,59.8,59.85,59.75,59.75,8300.0,33.0356,33.0633,33.008,33.008,8300.0
2010-10-15 11:50:00,59.73,59.75,59.65,59.71,10800.0,32.997,33.008,32.9528,32.9859,10800.0
2010-10-15 12:00:00,59.73,59.76,59.63,59.74,19200.0,32.997,33.0135,32.9417,33.0025,19200.0
2010-10-15 12:10:00,59.71,59.75,59.66,59.73,6500.0,32.9859,33.008,32.9583,32.997,6500.0
2010-10-15 12:20:00,59.74,59.82,59.67,59.67,15400.0,33.0025,33.0467,32.9638,32.9638,15400.0
2010-10-15 12:30:00,59.68,59.73,59.62,59.65,18400.0,32.9694,32.997,32.9362,32.9528,18400.0
2010-10-15 12:40:00,59.66,59.89,59.65,59.89,8000.0,32.9583,33.0854,32.9528,33.0854,8000.0
2010-10-15 12:50:00,59.89,59.92,59.75,59.81,11500.0,33.0854,33.1019,33.008,33.0412,11500.0
2010-10-15 13:00:00,59.83,59.88,59.78,59.78,9300.0,33.0522,33.0798,33.0246,33.0246,9300.0
2010-10-15 13:10:00,59.8,59.81,59.65,59.65,3800.0,33.0356,33.0412,32.9528,32.9528,3800.0
2010-10-15 13:20:00,59.65,59.73,59.53,59.53,22700.0,32.9528,32.997,32.8865,32.8865,22700.0
2010-10-15 13:30:00,59.55,59.6,59.5,59.52,14300.0,32.8975,32.9252,32.8699,32.881,14300.0
2010-10-15 13:40:00,59.52,59.57,59.47,59.48,36000.0,32.881,32.9086,32.8533,32.8589,36000.0
2010-10-15 13:50:00,59.5,59.5,59.4,59.45,22300.0,32.8699,32.8699,32.8147,32.8423,22300.0
2010-10-15 14:00:00,59.44,59.66,59.44,59.59,73000.0,32.8368,32.9583,32.8368,32.9196,73000.0
2010-10-15 14:10:00,59.61,59.62,59.55,59.56,20500.0,32.9307,32.9362,32.8975,32.9031,20500.0
2010-10-15 14:20:00,59.54,59.67,59.46,59.66,70700.0,32.892,32.9638,32.8478,32.9583,70700.0
2010-10-15 14:30:00,59.64,59.76,59.64,59.74,13900.0,32.9473,33.0135,32.9473,33.0025,13900.0
2010-10-15 14:40:00,59.71,59.73,59.66,59.73,33700.0,32.9859,32.997,32.9583,32.997,33700.0
2010-10-15 14:50:00,59.74,59.78,59.69,59.78,14000.0,33.0025,33.0246,32.9749,33.0246,14000.0
2010-10-15 15:00:00,59.78,59.8,59.52,59.56,33400.0,33.0246,33.0356,32.881,32.9031,33400.0
2010-10-15 15:10:00,59.56,59.56,59.42,59.49,31900.0,32.9031,32.9031,32.8257,32.8644,31900.0
2010-10-15 15:20:00,59.49,59.5,59.38,59.4,22000.0,32.8644,32.8699,32.8036,32.8147,22000.0
2010-10-15 15:30:00,59.4,59.48,59.33,59.46,39300.0,32.8147,32.8589,32.776,32.8478,39300.0
2010-10-15 15:40:00,59.44,59.45,59.34,59.38,41600.0,32.8368,32.8423,32.7815,32.8036,41600.0
2010-10-15 15:50:00,59.38,59.47,59.3,59.35,106900.0,32.8036,32.8533,32.7594,32.787,106900.0
2010-10-18 09:30:00,59.41,59.54,59.01,59.33,11600.0,32.8202,32.892,32.5992,32.776,11600.0
2010-10-18 09:40:00,59.4,59.57,59.39,59.51,7600.0,32.8147,32.9086,32.8091,32.8754,7600.0
2010-10-18 09:50:00,59.49,59.53,59.4,59.44,4800.0,32.8644,32.8865,32.8147,32.8368,4800.0
2010-10-18 10:00:00,59.45,59.51,59.41,59.42,8500.0,32.8423,32.8754,32.8202,32.8257,8500.0
2010-10-18 10:10:00,59.45,59.53,59.42,59.45,8900.0,32.8423,32.8865,32.8257,32.8423,8900.0
2010-10-18 10:20:00,59.5,59.5,59.41,59.45,9200.0,32.8699,32.8699,32.8202,32.8423,9200.0
2010-10-18 10:30:00,59.41,59.51,59.41,59.5,8900.0,32.8202,32.8754,32.8202,32.8699,8900.0
2010-10-18 10:40:00,59.54,59.69,59.53,59.66,32800.0,32.892,32.9749,32.8865,32.9583,32800.0
2010-10-18 10:50:00,59.67,59.8,59.63,59.78,12200.0,32.9638,33.0356,32.9417,33.0246,12200.0
2010-10-18 11:00:00,59.77,59.81,59.71,59.74,62800.0,33.0191,33.0412,32.9859,33.0025,62800.0
2010-10-18 11:10:00,59.75,59.77,59.65,59.65,21000.0,33.008,33.0191,32.9528,32.9528,21000.0
2010-10-18 11:20:00,59.65,59.77,59.65,59.75,7400.0,32.9528,33.0191,32.9528,33.008,7400.0
2010-10-18 11:30:00,59.73,59.73,59.44,59.57,169800.0,32.997,32.997,32.8368,32.9086,169800.0
2010-10-18 11:40:00,59.6,59.65,59.59,59.61,4300.0,32.9252,32.9528,32.9196,32.9307,4300.0
2010-10-18 11:50:00,59.62,59.65,59.55,59.64,8500.0,32.9362,32.9528,32.8975,32.9473,8500.0
2010-10-18 12:00:00,59.65,59.65,59.6,59.64,7600.0,32.9528,32.9528,32.9252,32.9473,7600.0
2010-10-18 12:10:00,59.64,59.65,59.54,59.58,5700.0,32.9473,32.9528,32.892,32.9141,5700.0
2010-10-18 12:20:00,59.57,59.58,59.46,59.47,2700.0,32.9086,32.9141,32.8478,32.8533,2700.0
2010-10-18 12:30:00,59.47,59.47,59.34,59.43,8800.0,32.8533,32.8533,32.7815,32.8312,8800.0
2010-10-18 12:40:00,59.45,59.47,59.42,59.42,6600.0,32.8423,32.8533,32.8257,32.8257,6600.0
2010-10-18 12:50:00,59.45,59.48,59.36,59.46,8700.0,32.8423,32.8589,32.7926,32.8478,8700.0
2010-10-18 13:00:00,59.47,59.47,59.42,59.45,12800.0,32.8533,32.8533,32.8257,32.8423,12800.0
2010-10-18 13:10:00,59.47,59.47,59.43,59.43,7500.0,32.8533,32.8533,32.8312,32.8312,7500.0
2010-10-18 13:20:00,59.42,59.43,59.31,59.31,24600.0,32.8257,32.8312,32.765,32.765,24600.0
2010-10-18 13:30:00,59.31,59.46,59.29,59.46,11700.0,32.765,32.8478,32.7539,32.8478,11700.0
2010-10-18 13:40:00,59.46,59.47,59.39,59.44,11000.0,32.8478,32.8533,32.8091,32.8368,11000.0
2010-10-18 13:50:00,59.44,59.48,59.44,59.45,21100.0,32.8368,32.8589,32.8368,32.8423,21100.0
2010-10-18 14:00:00,59.44,59.47,59.4,59.45,20900.0,32.8368,32.8533,32.8147,32.8423,20900.0
2010-10-18 14:10:00,59.46,59.63,59.46,59.59,11200.0,32.8478,32.9417,32.8478,32.9196,11200.0
2010-10-18 14:20:00,59.59,59.63,59.51,59.51,17400.0,32.9196,32.9417,32.8754,32.8754,17400.0
2010-10-18 14:30:00,59.52,59.56,59.47,59.47,16100.0,32.881,32.9031,32.8533,32.8533,16100.0
2010-10-18 14:40:00,59.48,59.52,59.48,59.52,14300.0,32.8589,32.881,32.8589,32.881,14300.0
2010-10-18 14:50:00,59.51,59.52,59.4,59.43,16600.0,32.8754,32.881,32.8147,32.8312,16600.0
2010-10-18 15:00:00,59.44,59.57,59.44,59.57,25400.0,32.8368,32.9086,32.8368,32.9086,25400.0
2010-10-18 15:10:00,59.57,59.6,59.44,59.45,31500.0,32.9086,32.9252,32.8368,32.8423,31500.0
2010-10-18 15:20:00,59.46,59.55,59.46,59.53,21100.0,32.8478,32.8975,32.8478,32.8865,21100.0
2010-10-18 15:30:00,59.53,59.55,59.51,59.54,32200.0,32.8865,32.8975,32.8754,32.892,32200.0
2010-10-18 15:40:00,59.54,59.54,59.47,59.5,53500.0,32.892,32.892,32.8533,32.8699,53500.0
2010-10-18 15:50:00,59.49,59.6,59.44,59.59,86900.0,32.8644,32.9252,32.8368,32.9196,86900.0
2010-10-19 09:30:00,59.14,59.22,58.91,59.22,13000.0,32.671,32.7152,32.544,32.7152,13000.0
2010-10-19 09:40:00,59.25,59.45,59.13,59.27,8000.0,32.7318,32.8423,32.6655,32.7429,8000.0
2010-10-19 09:50:00,59.27,59.37,59.09,59.35,12300.0,32.7429,32.7981,32.6434,32.787,12300.0
2010-10-19 10:00:00,59.34,59.6,59.32,59.45,15400.0,32.7815,32.9252,32.7705,32.8423,15400.0
2010-10-19 10:10:00,59.47,59.71,59.39,59.59,14700.0,32.8533,32.9859,32.8091,32.9196,14700.0
2010-10-19 10:20:00,59.53,59.54,59.33,59.45,9700.0,32.8865,32.892,32.776,32.8423,9700.0
2010-10-19 10:30:00,59.48,59.56,59.46,59.47,11100.0,32.8589,32.9031,32.8478,32.8533,11100.0
2010-10-19 10:40:00,59.47,59.54,59.47,59.52,8600.0,32.8533,32.892,32.8533,32.881,8600.0
2010-10-19 10:50:00,59.52,59.63,59.48,59.54,24800.0,32.881,32.9417,32.8589,32.892,24800.0
2010-10-19 11:00:00,59.51,59.58,59.48,59.58,6000.0,32.8754,32.9141,32.8589,32.9141,6000.0
2010-10-19 11:10:00,59.57,59.62,59.48,59.52,5800.0,32.9086,32.9362,32.8589,32.881,5800.0
2010-10-19 11:20:00,59.53,59.53,59.4,59.41,57600.0,32.8865,32.8865,32.8147,32.8202,57600.0
2010-10-19 11:30:00,59.44,59.5,59.38,59.44,35500.0,32.8368,32.8699,32.8036,32.8368,35500.0
2010-10-19 11:40:00,59.41,59.43,59.29,59.34,22900.0,32.8202,32.8312,32.7539,32.7815,22900.0
2010-10-19 11:50:00,59.35,59.44,59.33,59.35,14900.0,32.787,32.8368,32.776,32.787,14900.0
2010-10-19 12:00:00,59.35,59.49,59.35,59.47,40300.0,32.787,32.8644,32.787,32.8533,40300.0
2010-10-19 12:10:00,59.45,59.46,59.38,59.4,6800.0,32.8423,32.8478,32.8036,32.8147,6800.0
2010-10-19 12:20:00,59.38,59.38,59.17,59.19,8300.0,32.8036,32.8036,32.6876,32.6987,8300.0
2010-10-19 12:30:00,59.19,59.23,59.08,59.15,13100.0,32.6987,32.7208,32.6379,32.6766,13100.0
2010-10-19 12:40:00,59.15,59.18,59.1,59.13,5600.0,32.6766,32.6931,32.6489,32.6655,5600.0
2010-10-19 12:50:00,59.14,59.22,59.1,59.22,10000.0,32.671,32.7152,32.6489,32.7152,10000.0
2010-10-19 13:00:00,59.23,59.23,59.12,59.13,12400.0,32.7208,32.7208,32.66,32.6655,12400.0
2010-10-19 13:10:00,59.14,59.18,59.04,59.16,24700.0,32.671,32.6931,32.6158,32.6821,24700.0
2010-10-19 13:20:00,59.15,59.21,59.05,59.1,15700.0,32.6766,32.7097,32.6213,32.6489,15700.0
2010-10-19 13:30:00,59.1,59.14,59.02,59.09,13200.0,32.6489,32.671,32.6047,32.6434,13200.0
2010-10-19 13:40:00,59.09,59.09,59.0,59.05,6400.0,32.6434,32.6434,32.5937,32.6213,6400.0
2010-10-19 13:50:00,59.04,59.04,58.85,58.89,62300.0,32.6158,32.6158,32.5108,32.5329,62300.0
2010-10-19 14:00:00,58.89,58.9,58.63,58.68,41700.0,32.5329,32.5385,32.3893,32.4169,41700.0
2010-10-19 14:10:00,58.69,58.83,58.63,58.74,33500.0,32.4224,32.4998,32.3893,32.4501,33500.0
2010-10-19 14:20:00,58.75,58.76,58.63,58.69,35500.0,32.4556,32.4611,32.3893,32.4224,35500.0
2010-10-19 14:30:00,58.7,58.8,58.65,58.78,37800.0,32.428,32.4832,32.4003,32.4722,37800.0
2010-10-19 14:40:00,58.75,58.78,58.66,58.7,61900.0,32.4556,32.4722,32.4059,32.428,61900.0
2010-10-19 14:50:00,58.7,58.82,58.67,58.7,27700.0,32.428,32.4943,32.4114,32.428,27700.0
2010-10-19 15:00:00,58.7,58.74,58.67,58.68,21300.0,32.428,32.4501,32.4114,32.4169,21300.0
2010-10-19 15:10:00,58.67,58.8,58.66,58.72,25400.0,32.4114,32.4832,32.4059,32.439,25400.0
2010-10-19 15:20:00,58.7,58.78,58.69,58.71,27800.0,32.428,32.4722,32.4224,32.4335,27800.0
2010-10-19 15:30:00,58.71,58.79,58.66,58.77,37600.0,32.4335,32.4777,32.4059,32.4666,37600.0
2010-10-19 15:40:00,58.78,58.79,58.7,58.75,61300.0,32.4722,32.4777,32.428,32.4556,61300.0
2010-10-19 15:50:00,58.74,58.8,58.72,58.78,146600.0,32.4501,32.4832,32.439,32.4722,146600.0
2010-10-20 09:30:00,59.06,59.26,58.9,58.92,14000.0,32.6268,32.7373,32.5385,32.5495,14000.0
2010-10-20 09:40:00,58.9,58.95,58.71,58.81,25500.0,32.5385,32.5661,32.4335,32.4887,25500.0
2010-10-20 09:50:00,58.83,58.91,58.8,58.84,27100.0,32.4998,32.544,32.4832,32.5053,27100.0
2010-10-20 10:00:00,58.84,58.9,58.79,58.8,53900.0,32.5053,32.5385,32.4777,32.4832,53900.0
2010-10-20 10:10:00,58.82,58.85,58.79,58.83,16700.0,32.4943,32.5108,32.4777,32.4998,16700.0
2010-10-20 10:20:00,58.83,58.88,58.8,58.88,23100.0,32.4998,32.5274,32.4832,32.5274,23100.0
2010-10-20 10:30:00,58.87,59.11,58.87,59.09,32000.0,32.5219,32.6545,32.5219,32.6434,32000.0
2010-10-20 10:40:00,59.12,59.34,59.11,59.21,29400.0,32.66,32.7815,32.6545,32.7097,29400.0
2010-10-20 10:50:00,59.25,59.32,59.12,59.15,51200.0,32.7318,32.7705,32.66,32.6766,51200.0
2010-10-20 11:00:00,59.15,59.41,59.13,59.41,40500.0,32.6766,32.8202,32.6655,32.8202,40500.0
2010-10-20 11:10:00,59.43,59.49,59.37,59.47,9900.0,32.8312,32.8644,32.7981,32.8533,9900.0
2010-10-20 11:20:00,59.46,59.54,59.44,59.53,17500.0,32.8478,32.892,32.8368,32.8865,17500.0
2010-10-20 11:30:00,59.54,59.7,59.53,59.67,17100.0,32.892,32.9804,32.8865,32.9638,17100.0
2010-10-20 11:40:00,59.67,59.82,59.6,59.82,11600.0,32.9638,33.0467,32.9252,33.0467,11600.0
2010-10-20 11:50:00,59.81,59.81,59.65,59.7,7500.0,33.0412,33.0412,32.9528,32.9804,7500.0
2010-10-20 12:00:00,59.7,59.82,59.65,59.8,15200.0,32.9804,33.0467,32.9528,33.0356,15200.0
2010-10-20 12:10:00,59.8,59.92,59.76,59.84,25500.0,33.0356,33.1019,33.0135,33.0577,25500.0
2010-10-20 12:20:00,59.84,59.87,59.65,59.72,26500.0,33.0577,33.0743,32.9528,32.9915,26500.0
2010-10-20 12:30:00,59.72,59.74,59.63,59.72,75000.0,32.9915,33.0025,32.9417,32.9915,75000.0
2010-10-20 12:40:00,59.71,59.85,59.67,59.77,11900.0,32.9859,33.0633,32.9638,33.0191,11900.0
2010-10-20 12:50:00,59.79,59.81,59.73,59.8,11200.0,33.0301,33.0412,32.997,33.0356,11200.0
2010-10-20 13:00:00,59.8,59.82,59.74,59.76,14200.0,33.0356,33.0467,33.0025,33.0135,14200.0
2010-10-20 13:10:00,59.76,59.93,59.76,59.89,16400.0,33.0135,33.1075,33.0135,33.0854,16400.0
2010-10-20 13:20:00,59.89,59.94,59.86,59.92,20200.0,33.0854,33.113,33.0688,33.1019,20200.0
2010-10-20 13:30:00,59.93,60.0,59.93,59.98,12600.0,33.1075,33.1461,33.1075,33.1351,12600.0
2010-10-20 13:40:00,59.98,60.09,59.98,60.04,15600.0,33.1351,33.1959,33.1351,33.1682,15600.0
2010-10-20 13:50:00,60.05,60.13,60.04,60.13,13600.0,33.1738,33.2179,33.1682,33.2179,13600.0
2010-10-20 14:00:00,60.14,60.18,60.04,60.12,36500.0,33.2235,33.2456,33.1682,33.2124,36500.0
2010-10-20 14:10:00,60.12,60.18,60.1,60.15,16100.0,33.2124,33.2456,33.2014,33.229,16100.0
2010-10-20 14:20:00,60.13,60.15,60.1,60.12,10900.0,33.2179,33.229,33.2014,33.2124,10900.0
2010-10-20 14:30:00,60.14,60.16,60.08,60.12,17400.0,33.2235,33.2345,33.1903,33.2124,17400.0
2010-10-20 14:40:00,60.12,60.12,59.93,59.96,44300.0,33.2124,33.2124,33.1075,33.124,44300.0
2010-10-20 14:50:00,59.96,59.96,59.89,59.89,16700.0,33.124,33.124,33.0854,33.0854,16700.0
2010-10-20 15:00:00,59.89,59.89,59.72,59.73,38900.0,33.0854,33.0854,32.9915,32.997,38900.0
2010-10-20 15:10:00,59.74,59.74,59.6,59.61,31400.0,33.0025,33.0025,32.9252,32.9307,31400.0
2010-10-20 15:20:00,59.62,59.69,59.62,59.65,29400.0,32.9362,32.9749,32.9362,32.9528,29400.0
2010-10-20 15:30:00,59.64,59.66,59.56,59.59,56600.0,32.9473,32.9583,32.9031,32.9196,56600.0
2010-10-20 15:40:00,59.57,59.59,59.41,59.55,122900.0,32.9086,32.9196,32.8202,32.8975,122900.0
2010-10-20 15:50:00,59.56,59.58,59.35,59.4,116200.0,32.9031,32.9141,32.787,32.8147,116200.0
2010-10-21 09:30:00,59.6,59.79,59.44,59.73,4600.0,32.9252,33.0301,32.8368,32.997,4600.0
2010-10-21 09:40:00,59.76,59.85,59.62,59.7,5500.0,33.0135,33.0633,32.9362,32.9804,5500.0
2010-10-21 09:50:00,59.72,59.76,59.7,59.73,8300.0,32.9915,33.0135,32.9804,32.997,8300.0
2010-10-21 10:00:00,59.7,59.9,59.65,59.82,25300.0,32.9804,33.0909,32.9528,33.0467,25300.0
2010-10-21 10:10:00,59.8,60.15,59.74,60.08,35000.0,33.0356,33.229,33.0025,33.1903,35000.0
2010-10-21 10:20:00,60.08,60.1,59.89,59.98,24200.0,33.1903,33.2014,33.0854,33.1351,24200.0
2010-10-21 10:30:00,59.98,60.14,59.96,60.03,26700.0,33.1351,33.2235,33.124,33.1627,26700.0
2010-10-21 10:40:00,60.02,60.2,60.02,60.19,23100.0,33.1572,33.2566,33.1572,33.2511,23100.0
2010-10-21 10:50:00,60.2,60.2,59.95,59.97,23500.0,33.2566,33.2566,33.1185,33.1296,23500.0
2010-10-21 11:00:00,59.96,60.03,59.95,60.0,12400.0,33.124,33.1627,33.1185,33.1461,12400.0
2010-10-21 11:10:00,59.99,60.02,59.93,59.97,19300.0,33.1406,33.1572,33.1075,33.1296,19300.0
2010-10-21 11:20:00,59.98,60.03,59.84,59.89,20500.0,33.1351,33.1627,33.0577,33.0854,20500.0
2010-10-21 11:30:00,59.87,59.89,59.57,59.57,31700.0,33.0743,33.0854,32.9086,32.9086,31700.0
2010-10-21 11:40:00,59.57,59.65,59.54,59.65,18500.0,32.9086,32.9528,32.892,32.9528,18500.0
2010-10-21 11:50:00,59.67,59.67,59.45,59.53,20700.0,32.9638,32.9638,32.8423,32.8865,20700.0
2010-10-21 12:00:00,59.53,59.54,59.44,59.44,14800.0,32.8865,32.892,32.8368,32.8368,14800.0
2010-10-21 12:10:00,59.4,59.4,59.2,59.32,13500.0,32.8147,32.8147,32.7042,32.7705,13500.0
2010-10-21 12:20:00,59.33,59.34,59.18,59.21,15900.0,32.776,32.7815,32.6931,32.7097,15900.0
2010-10-21 12:30:00,59.22,59.22,59.05,59.07,14000.0,32.7152,32.7152,32.6213,32.6324,14000.0
2010-10-21 12:40:00,59.08,59.19,58.98,59.07,12600.0,32.6379,32.6987,32.5826,32.6324,12600.0
2010-10-21 12:50:00,59.07,59.13,59.06,59.13,11500.0,32.6324,32.6655,32.6268,32.6655,11500.0
2010-10-21 13:00:00,59.14,59.26,59.14,59.2,12100.0,32.671,32.7373,32.671,32.7042,12100.0
2010-10-21 13:10:00,59.2,59.23,59.16,59.22,12600.0,32.7042,32.7208,32.6821,32.7152,12600.0
2010-10-21 13:20:00,59.21,59.26,59.17,59.26,3400.0,32.7097,32.7373,32.6876,32.7373,3400.0
2010-10-21 13:30:00,59.27,59.27,59.15,59.17,16200.0,32.7429,32.7429,32.6766,32.6876,16200.0
2010-10-21 13:40:00,59.19,59.2,58.95,58.98,10700.0,32.6987,32.7042,32.5661,32.5826,10700.0
2010-10-21 13:50:00,58.98,59.0,58.76,58.77,29300.0,32.5826,32.5937,32.4611,32.4666,29300.0
2010-10-21 14:00:00,58.77,58.83,58.71,58.83,14900.0,32.4666,32.4998,32.4335,32.4998,14900.0
2010-10-21 14:10:00,58.83,59.07,58.83,59.07,26400.0,32.4998,32.6324,32.4998,32.6324,26400.0
2010-10-21 14:20:00,59.06,59.16,59.02,59.14,12500.0,32.6268,32.6821,32.6047,32.671,12500.0
2010-10-21 14:30:00,59.11,59.15,59.01,59.02,6100.0,32.6545,32.6766,32.5992,32.6047,6100.0
2010-10-21 14:40:00,59.02,59.05,58.95,58.98,10900.0,32.6047,32.6213,32.5661,32.5826,10900.0
2010-10-21 14:50:00,58.98,59.09,58.95,59.08,12500.0,32.5826,32.6434,32.5661,32.6379,12500.0
2010-10-21 15:00:00,59.1,59.26,59.08,59.19,27100.0,32.6489,32.7373,32.6379,32.6987,27100.0
2010-10-21 15:10:00,59.19,59.41,59.16,59.36,20000.0,32.6987,32.8202,32.6821,32.7926,20000.0
2010-10-21 15:20:00,59.38,59.43,59.31,59.43,14500.0,32.8036,32.8312,32.765,32.8312,14500.0
2010-10-21 15:30:00,59.43,59.5,59.36,59.48,19000.0,32.8312,32.8699,32.7926,32.8589,19000.0
2010-10-21 15:40:00,59.48,59.5,59.36,59.38,37900.0,32.8589,32.8699,32.7926,32.8036,37900.0
2010-10-21 15:50:00,59.38,59.42,59.32,59.35,52600.0,32.8036,32.8257,32.7705,32.787,52600.0
2010-10-22 09:30:00,59.75,60.05,59.58,59.96,45500.0,33.008,33.1738,32.9141,33.124,45500.0
2010-10-22 09:40:00,60.06,60.16,59.94,59.99,12900.0,33.1793,33.2345,33.113,33.1406,12900.0
2010-10-22 09:50:00,59.96,59.98,59.8,59.85,9900.0,33.124,33.1351,33.0356,33.0633,9900.0
2010-10-22 10:00:00,59.86,59.93,59.83,59.88,20600.0,33.0688,33.1075,33.0522,33.0798,20600.0
2010-10-22 10:10:00,59.9,59.93,59.81,59.9,27400.0,33.0909,33.1075,33.0412,33.0909,27400.0
2010-10-22 10:20:00,59.88,59.9,59.86,59.9,25100.0,33.0798,33.0909,33.0688,33.0909,25100.0
2010-10-22 10:30:00,59.88,59.9,59.85,59.87,6500.0,33.0798,33.0909,33.0633,33.0743,6500.0
2010-10-22 10:40:00,59.86,59.9,59.64,59.69,46700.0,33.0688,33.0909,32.9473,32.9749,46700.0
2010-10-22 10:50:00,59.69,59.72,59.51,59.51,7100.0,32.9749,32.9915,32.8754,32.8754,7100.0
2010-10-22 11:00:00,59.51,59.51,59.22,59.35,34500.0,32.8754,32.8754,32.7152,32.787,34500.0
2010-10-22 11:10:00,59.36,59.36,59.29,59.32,4300.0,32.7926,32.7926,32.7539,32.7705,4300.0
2010-10-22 11:20:00,59.32,59.36,59.26,59.34,7100.0,32.7705,32.7926,32.7373,32.7815,7100.0
2010-10-22 11:30:00,59.33,59.38,59.32,59.35,5500.0,32.776,32.8036,32.7705,32.787,5500.0
2010-10-22 11:40:00,59.35,59.36,59.18,59.18,11200.0,32.787,32.7926,32.6931,32.6931,11200.0
2010-10-22 11:50:00,59.18,59.18,59.08,59.11,25400.0,32.6931,32.6931,32.6379,32.6545,25400.0
2010-10-22 12:00:00,59.12,59.3,59.12,59.28,5300.0,32.66,32.7594,32.66,32.7484,5300.0
2010-10-22 12:10:00,59.28,59.29,59.17,59.17,2300.0,32.7484,32.7539,32.6876,32.6876,2300.0
2010-10-22 12:20:00,59.2,59.23,59.12,59.23,15100.0,32.7042,32.7208,32.66,32.7208,15100.0
2010-10-22 12:30:00,59.22,59.25,59.19,59.25,5500.0,32.7152,32.7318,32.6987,32.7318,5500.0
2010-10-22 12:40:00,59.25,59.27,59.19,59.2,8800.0,32.7318,32.7429,32.6987,32.7042,8800.0
2010-10-22 12:50:00,59.2,59.27,59.19,59.24,15100.0,32.7042,32.7429,32.6987,32.7263,15100.0
2010-10-22 13:00:00,59.22,59.34,59.22,59.31,9300.0,32.7152,32.7815,32.7152,32.765,9300.0
2010-10-22 13:10:00,59.29,59.38,59.29,59.37,4600.0,32.7539,32.8036,32.7539,32.7981,4600.0
2010-10-22 13:20:00,59.36,59.45,59.34,59.43,14100.0,32.7926,32.8423,32.7815,32.8312,14100.0
2010-10-22 13:30:00,59.43,59.45,59.38,59.39,11600.0,32.8312,32.8423,32.8036,32.8091,11600.0
2010-10-22 13:40:00,59.39,59.43,59.38,59.38,4600.0,32.8091,32.8312,32.8036,32.8036,4600.0
2010-10-22 13:50:00,59.38,59.4,59.31,59.31,10500.0,32.8036,32.8147,32.765,32.765,10500.0
2010-10-22 14:00:00,59.3,59.35,59.3,59.32,9900.0,32.7594,32.787,32.7594,32.7705,9900.0
2010-10-22 14:10:00,59.32,59.34,59.29,59.31,6900.0,32.7705,32.7815,32.7539,32.765,6900.0
2010-10-22 14:20:00,59.31,59.33,59.26,59.31,7000.0,32.765,32.776,32.7373,32.765,7000.0
2010-10-22 14:30:00,59.31,59.31,59.22,59.22,12100.0,32.765,32.765,32.7152,32.7152,12100.0
2010-10-22 14:40:00,59.22,59.28,59.22,59.24,18200.0,32.7152,32.7484,32.7152,32.7263,18200.0
2010-10-22 14:50:00,59.27,59.31,59.18,59.26,10900.0,32.7429,32.765,32.6931,32.7373,10900.0
2010-10-22 15:00:00,59.25,59.32,59.22,59.29,12600.0,32.7318,32.7705,32.7152,32.7539,12600.0
2010-10-22 15:10:00,59.3,59.32,59.26,59.32,11300.0,32.7594,32.7705,32.7373,32.7705,11300.0
2010-10-22 15:20:00,59.32,59.51,59.32,59.5,18500.0,32.7705,32.8754,32.7705,32.8699,18500.0
2010-10-22 15:30:00,59.5,59.53,59.48,59.49,12200.0,32.8699,32.8865,32.8589,32.8644,12200.0
2010-10-22 15:40:00,59.49,59.52,59.45,59.47,15900.0,32.8644,32.881,32.8423,32.8533,15900.0
2010-10-22 15:50:00,59.48,59.52,59.43,59.45,42200.0,32.8589,32.881,32.8312,32.8423,42200.0
2010-10-25 09:30:00,59.93,59.93,59.58,59.66,13900.0,33.1075,33.1075,32.9141,32.9583,13900.0
2010-10-25 09:40:00,59.72,59.8,59.5,59.61,9900.0,32.9915,33.0356,32.8699,32.9307,9900.0
2010-10-25 09:50:00,59.64,59.72,59.49,59.64,13100.0,32.9473,32.9915,32.8644,32.9473,13100.0
2010-10-25 10:00:00,59.65,59.69,59.45,59.64,32900.0,32.9528,32.9749,32.8423,32.9473,32900.0
2010-10-25 10:10:00,59.67,59.67,59.48,59.57,14100.0,32.9638,32.9638,32.8589,32.9086,14100.0
2010-10-25 10:20:00,59.57,59.59,59.41,59.55,44400.0,32.9086,32.9196,32.8202,32.8975,44400.0
2010-10-25 10:30:00,59.56,59.59,59.34,59.4,16200.0,32.9031,32.9196,32.7815,32.8147,16200.0
2010-10-25 10:40:00,59.41,59.42,59.33,59.37,13000.0,32.8202,32.8257,32.776,32.7981,13000.0
2010-10-25 10:50:00,59.37,59.45,59.27,59.28,10200.0,32.7981,32.8423,32.7429,32.7484,10200.0
2010-10-25 11:00:00,59.27,59.3,59.15,59.26,21600.0,32.7429,32.7594,32.6766,32.7373,21600.0
2010-10-25 11:10:00,59.25,59.35,59.12,59.32,28500.0,32.7318,32.787,32.66,32.7705,28500.0
2010-10-25 11:20:00,59.35,59.36,59.26,59.31,10400.0,32.787,32.7926,32.7373,32.765,10400.0
2010-10-25 11:30:00,59.29,59.42,59.26,59.37,10000.0,32.7539,32.8257,32.7373,32.7981,10000.0
2010-10-25 11:40:00,59.33,59.42,59.33,59.34,9200.0,32.776,32.8257,32.776,32.7815,9200.0
2010-10-25 11:50:00,59.34,59.36,59.23,59.31,13400.0,32.7815,32.7926,32.7208,32.765,13400.0
2010-10-25 12:00:00,59.27,59.28,59.13,59.2,13500.0,32.7429,32.7484,32.6655,32.7042,13500.0
2010-10-25 12:10:00,59.19,59.21,59.15,59.21,8000.0,32.6987,32.7097,32.6766,32.7097,8000.0
2010-10-25 12:20:00,59.19,59.2,59.12,59.19,5600.0,32.6987,32.7042,32.66,32.6987,5600.0
2010-10-25 12:30:00,59.15,59.26,59.12,59.26,6000.0,32.6766,32.7373,32.66,32.7373,6000.0
2010-10-25 12:40:00,59.27,59.37,59.24,59.31,17300.0,32.7429,32.7981,32.7263,32.765,17300.0
2010-10-25 12:50:00,59.28,59.4,59.27,59.35,7700.0,32.7484,32.8147,32.7429,32.787,7700.0
2010-10-25 13:00:00,59.34,59.47,59.33,59.46,3800.0,32.7815,32.8533,32.776,32.8478,3800.0
2010-10-25 13:10:00,59.46,59.51,59.42,59.51,6200.0,32.8478,32.8754,32.8257,32.8754,6200.0
2010-10-25 13:20:00,59.5,59.51,59.44,59.47,6800.0,32.8699,32.8754,32.8368,32.8533,6800.0
2010-10-25 13:30:00,59.47,59.49,59.44,59.45,2900.0,32.8533,32.8644,32.8368,32.8423,2900.0
2010-10-25 13:40:00,59.45,59.45,59.36,59.41,8900.0,32.8423,32.8423,32.7926,32.8202,8900.0
2010-10-25 13:50:00,59.42,59.46,59.34,59.46,9200.0,32.8257,32.8478,32.7815,32.8478,9200.0
2010-10-25 14:00:00,59.48,59.48,59.37,59.45,33600.0,32.8589,32.8589,32.7981,32.8423,33600.0
2010-10-25 14:10:00,59.44,59.48,59.42,59.45,6300.0,32.8368,32.8589,32.8257,32.8423,6300.0
2010-10-25 14:20:00,59.44,59.49,59.42,59.43,10400.0,32.8368,32.8644,32.8257,32.8312,10400.0
2010-10-25 14:30:00,59.42,59.45,59.37,59.45,18400.0,32.8257,32.8423,32.7981,32.8423,18400.0
2010-10-25 14:40:00,59.45,59.47,59.41,59.42,31700.0,32.8423,32.8533,32.8202,32.8257,31700.0
2010-10-25 14:50:00,59.43,59.46,59.41,59.44,26700.0,32.8312,32.8478,32.8202,32.8368,26700.0
2010-10-25 15:00:00,59.44,59.47,59.41,59.45,45200.0,32.8368,32.8533,32.8202,32.8423,45200.0
2010-10-25 15:10:00,59.45,59.5,59.44,59.48,23800.0,32.8423,32.8699,32.8368,32.8589,23800.0
2010-10-25 15:20:00,59.47,59.54,59.45,59.54,55000.0,32.8533,32.892,32.8423,32.892,55000.0
2010-10-25 15:30:00,59.53,59.55,59.43,59.44,55800.0,32.8865,32.8975,32.8312,32.8368,55800.0
2010-10-25 15:40:00,59.44,59.46,59.27,59.38,44000.0,32.8368,32.8478,32.7429,32.8036,44000.0
2010-10-25 15:50:00,59.37,59.44,59.33,59.4,62300.0,32.7981,32.8368,32.776,32.8147,62300.0
2010-10-26 09:30:00,58.83,58.99,58.82,58.99,12300.0,32.4998,32.5882,32.4943,32.5882,12300.0
2010-10-26 09:40:00,59.0,59.0,58.82,58.82,7500.0,32.5937,32.5937,32.4943,32.4943,7500.0
2010-10-26 09:50:00,58.82,58.87,58.72,58.87,11900.0,32.4943,32.5219,32.439,32.5219,11900.0
2010-10-26 10:00:00,58.89,58.89,58.8,58.84,14300.0,32.5329,32.5329,32.4832,32.5053,14300.0
2010-10-26 10:10:00,58.84,59.12,58.82,59.09,15800.0,32.5053,32.66,32.4943,32.6434,15800.0
2010-10-26 10:20:00,59.09,59.12,58.81,58.85,23600.0,32.6434,32.66,32.4887,32.5108,23600.0
2010-10-26 10:30:00,58.85,58.85,58.69,58.7,13100.0,32.5108,32.5108,32.4224,32.428,13100.0
2010-10-26 10:40:00,58.7,58.77,58.62,58.62,38800.0,32.428,32.4666,32.3838,32.3838,38800.0
2010-10-26 10:50:00,58.63,58.77,58.59,58.77,10500.0,32.3893,32.4666,32.3672,32.4666,10500.0
2010-10-26 11:00:00,58.79,58.9,58.79,58.86,16600.0,32.4777,32.5385,32.4777,32.5164,16600.0
2010-10-26 11:10:00,58.88,59.0,58.85,58.95,15800.0,32.5274,32.5937,32.5108,32.5661,15800.0
2010-10-26 11:20:00,58.94,59.02,58.87,58.95,12500.0,32.5606,32.6047,32.5219,32.5661,12500.0
2010-10-26 11:30:00,58.96,59.0,58.9,58.98,25000.0,32.5716,32.5937,32.5385,32.5826,25000.0
2010-10-26 11:40:00,58.97,59.03,58.92,58.99,7600.0,32.5771,32.6103,32.5495,32.5882,7600.0
2010-10-26 11:50:00,58.99,59.03,58.97,58.98,9800.0,32.5882,32.6103,32.5771,32.5826,9800.0
2010-10-26 12:00:00,58.99,59.03,58.95,58.99,7000.0,32.5882,32.6103,32.5661,32.5882,7000.0
2010-10-26 12:10:00,59.0,59.0,58.97,58.98,6700.0,32.5937,32.5937,32.5771,32.5826,6700.0
2010-10-26 12:20:00,58.98,58.99,58.93,58.94,4900.0,32.5826,32.5882,32.555,32.5606,4900.0
2010-10-26 12:30:00,58.93,58.95,58.91,58.91,2700.0,32.555,32.5661,32.544,32.544,2700.0
2010-10-26 12:40:00,58.92,58.96,58.91,58.95,6900.0,32.5495,32.5716,32.544,32.5661,6900.0
2010-10-26 12:50:00,58.95,59.0,58.95,58.96,5700.0,32.5661,32.5937,32.5661,32.5716,5700.0
2010-10-26 13:00:00,58.97,58.97,58.94,58.95,10600.0,32.5771,32.5771,32.5606,32.5661,10600.0
2010-10-26 13:10:00,58.97,59.01,58.91,58.97,12900.0,32.5771,32.5992,32.544,32.5771,12900.0
2010-10-26 13:20:00,58.96,59.0,58.9,58.97,18200.0,32.5716,32.5937,32.5385,32.5771,18200.0
2010-10-26 13:30:00,58.97,58.99,58.85,58.93,98800.0,32.5771,32.5882,32.5108,32.555,98800.0
2010-10-26 13:40:00,58.94,58.95,58.92,58.93,7700.0,32.5606,32.5661,32.5495,32.555,7700.0
2010-10-26 13:50:00,58.94,58.95,58.85,58.94,19600.0,32.5606,32.5661,32.5108,32.5606,19600.0
2010-10-26 14:00:00,58.92,58.92,58.83,58.87,20600.0,32.5495,32.5495,32.4998,32.5219,20600.0
2010-10-26 14:10:00,58.86,58.91,58.83,58.91,7900.0,32.5164,32.544,32.4998,32.544,7900.0
2010-10-26 14:20:00,58.91,58.92,58.83,58.89,2700.0,32.544,32.5495,32.4998,32.5329,2700.0
2010-10-26 14:30:00,58.9,58.93,58.85,58.9,9700.0,32.5385,32.555,32.5108,32.5385,9700.0
2010-10-26 14:40:00,58.93,58.93,58.84,58.88,5100.0,32.555,32.555,32.5053,32.5274,5100.0
2010-10-26 14:50:00,58.88,58.91,58.85,58.89,9600.0,32.5274,32.544,32.5108,32.5329,9600.0
2010-10-26 15:00:00,58.9,58.9,58.84,58.84,32400.0,32.5385,32.5385,32.5053,32.5053,32400.0
2010-10-26 15:10:00,58.86,58.94,58.84,58.9,19300.0,32.5164,32.5606,32.5053,32.5385,19300.0
2010-10-26 15:20:00,58.94,58.96,58.87,58.93,10300.0,32.5606,32.5716,32.5219,32.555,10300.0
2010-10-26 15:30:00,58.91,58.99,58.89,58.93,18100.0,32.544,32.5882,32.5329,32.555,18100.0
2010-10-26 15:40:00,58.95,59.0,58.9,58.9,48900.0,32.5661,32.5937,32.5385,32.5385,48900.0
2010-10-26 15:50:00,58.88,58.9,58.82,58.87,68700.0,32.5274,32.5385,32.4943,32.5219,68700.0
2010-10-27 09:30:00,58.72,59.18,58.56,59.08,38700.0,32.439,32.6931,32.3506,32.6379,38700.0
2010-10-27 09:40:00,59.08,59.34,59.05,59.34,62100.0,32.6379,32.7815,32.6213,32.7815,62100.0
2010-10-27 09:50:00,59.34,59.52,59.32,59.51,16200.0,32.7815,32.881,32.7705,32.8754,16200.0
2010-10-27 10:00:00,59.51,59.62,59.09,59.13,83300.0,32.8754,32.9362,32.6434,32.6655,83300.0
2010-10-27 10:10:00,59.13,59.24,58.98,58.98,18800.0,32.6655,32.7263,32.5826,32.5826,18800.0
2010-10-27 10:20:00,58.99,59.12,58.95,59.12,26600.0,32.5882,32.66,32.5661,32.66,26600.0
2010-10-27 10:30:00,59.14,59.17,59.08,59.15,17500.0,32.671,32.6876,32.6379,32.6766,17500.0
2010-10-27 10:40:00,59.16,59.28,59.11,59.11,19400.0,32.6821,32.7484,32.6545,32.6545,19400.0
2010-10-27 10:50:00,59.12,59.21,59.06,59.06,15700.0,32.66,32.7097,32.6268,32.6268,15700.0
2010-10-27 11:00:00,59.06,59.06,58.99,59.03,9600.0,32.6268,32.6268,32.5882,32.6103,9600.0
2010-10-27 11:10:00,59.03,59.06,58.98,59.0,14000.0,32.6103,32.6268,32.5826,32.5937,14000.0
2010-10-27 11:20:00,59.0,59.05,59.0,59.01,10800.0,32.5937,32.6213,32.5937,32.5992,10800.0
2010-10-27 11:30:00,59.01,59.15,59.01,59.1,8800.0,32.5992,32.6766,32.5992,32.6489,8800.0
2010-10-27 11:40:00,59.09,59.13,59.0,59.06,7200.0,32.6434,32.6655,32.5937,32.6268,7200.0
2010-10-27 11:50:00,59.09,59.17,59.05,59.05,6000.0,32.6434,32.6876,32.6213,32.6213,6000.0
2010-10-27 12:00:00,59.05,59.2,59.05,59.17,8900.0,32.6213,32.7042,32.6213,32.6876,8900.0
2010-10-27 12:10:00,59.2,59.23,59.08,59.08,9500.0,32.7042,32.7208,32.6379,32.6379,9500.0
2010-10-27 12:20:00,59.06,59.06,59.0,59.0,6400.0,32.6268,32.6268,32.5937,32.5937,6400.0
2010-10-27 12:30:00,59.0,59.08,59.0,59.07,11400.0,32.5937,32.6379,32.5937,32.6324,11400.0
2010-10-27 12:40:00,59.06,59.06,59.0,59.02,12700.0,32.6268,32.6268,32.5937,32.6047,12700.0
2010-10-27 12:50:00,59.0,59.07,59.0,59.04,34800.0,32.5937,32.6324,32.5937,32.6158,34800.0
2010-10-27 13:00:00,59.05,59.12,59.04,59.1,21600.0,32.6213,32.66,32.6158,32.6489,21600.0
2010-10-27 13:10:00,59.1,59.13,59.02,59.04,47900.0,32.6489,32.6655,32.6047,32.6158,47900.0
2010-10-27 13:20:00,59.04,59.11,59.03,59.11,69000.0,32.6158,32.6545,32.6103,32.6545,69000.0
2010-10-27 13:30:00,59.11,59.25,59.11,59.24,34000.0,32.6545,32.7318,32.6545,32.7263,34000.0
2010-10-27 13:40:00,59.24,59.37,59.24,59.35,26200.0,32.7263,32.7981,32.7263,32.787,26200.0
2010-10-27 13:50:00,59.34,59.39,59.32,59.36,12500.0,32.7815,32.8091,32.7705,32.7926,12500.0
2010-10-27 14:00:00,59.36,59.37,59.29,59.32,11400.0,32.7926,32.7981,32.7539,32.7705,11400.0
2010-10-27 14:10:00,59.32,59.35,59.3,59.31,20900.0,32.7705,32.787,32.7594,32.765,20900.0
2010-10-27 14:20:00,59.3,59.31,59.2,59.21,9200.0,32.7594,32.765,32.7042,32.7097,9200.0
2010-10-27 14:30:00,59.23,59.23,59.11,59.2,23500.0,32.7208,32.7208,32.6545,32.7042,23500.0
2010-10-27 14:40:00,59.19,59.2,59.08,59.09,25400.0,32.6987,32.7042,32.6379,32.6434,25400.0
2010-10-27 14:50:00,59.08,59.22,59.08,59.18,32300.0,32.6379,32.7152,32.6379,32.6931,32300.0
2010-10-27 15:00:00,59.18,59.22,59.16,59.17,28300.0,32.6931,32.7152,32.6821,32.6876,28300.0
2010-10-27 15:10:00,59.17,59.17,59.01,59.02,22900.0,32.6876,32.6876,32.5992,32.6047,22900.0
2010-10-27 15:20:00,59.02,59.07,59.0,59.03,22700.0,32.6047,32.6324,32.5937,32.6103,22700.0
2010-10-27 15:30:00,59.03,59.15,59.01,59.15,57000.0,32.6103,32.6766,32.5992,32.6766,57000.0
2010-10-27 15:40:00,59.15,59.16,59.01,59.05,34600.0,32.6766,32.6821,32.5992,32.6213,34600.0
2010-10-27 15:50:00,59.04,59.15,59.03,59.04,95600.0,32.6158,32.6766,32.6103,32.6158,95600.0
2010-10-28 09:30:00,59.28,59.55,59.06,59.48,25100.0,32.7484,32.8975,32.6268,32.8589,25100.0
2010-10-28 09:40:00,59.42,59.44,59.25,59.29,11300.0,32.8257,32.8368,32.7318,32.7539,11300.0
2010-10-28 09:50:00,59.27,59.35,59.16,59.26,21300.0,32.7429,32.787,32.6821,32.7373,21300.0
2010-10-28 10:00:00,59.25,59.32,59.21,59.26,21900.0,32.7318,32.7705,32.7097,32.7373,21900.0
2010-10-28 10:10:00,59.23,59.23,59.07,59.08,14500.0,32.7208,32.7208,32.6324,32.6379,14500.0
2010-10-28 10:20:00,59.07,59.09,58.96,59.0,6000.0,32.6324,32.6434,32.5716,32.5937,6000.0
2010-10-28 10:30:00,58.97,58.97,58.81,58.96,18300.0,32.5771,32.5771,32.4887,32.5716,18300.0
2010-10-28 10:40:00,58.96,59.11,58.89,58.9,32300.0,32.5716,32.6545,32.5329,32.5385,32300.0
2010-10-28 10:50:00,58.9,58.99,58.88,58.92,23100.0,32.5385,32.5882,32.5274,32.5495,23100.0
2010-10-28 11:00:00,58.91,59.03,58.91,59.03,3900.0,32.544,32.6103,32.544,32.6103,3900.0
2010-10-28 11:10:00,59.05,59.07,59.04,59.06,5900.0,32.6213,32.6324,32.6158,32.6268,5900.0
2010-10-28 11:20:00,59.09,59.13,59.07,59.1,5500.0,32.6434,32.6655,32.6324,32.6489,5500.0
2010-10-28 11:30:00,59.09,59.1,59.06,59.08,4100.0,32.6434,32.6489,32.6268,32.6379,4100.0
2010-10-28 11:40:00,59.06,59.07,58.93,58.97,6400.0,32.6268,32.6324,32.555,32.5771,6400.0
2010-10-28 11:50:00,58.98,58.98,58.88,58.91,5800.0,32.5826,32.5826,32.5274,32.544,5800.0
2010-10-28 12:00:00,58.9,58.9,58.79,58.8,14600.0,32.5385,32.5385,32.4777,32.4832,14600.0
2010-10-28 12:10:00,58.8,58.85,58.78,58.85,17900.0,32.4832,32.5108,32.4722,32.5108,17900.0
2010-10-28 12:20:00,58.84,58.85,58.79,58.84,17100.0,32.5053,32.5108,32.4777,32.5053,17100.0
2010-10-28 12:30:00,58.82,58.83,58.76,58.77,13100.0,32.4943,32.4998,32.4611,32.4666,13100.0
2010-10-28 12:40:00,58.77,58.88,58.75,58.88,17400.0,32.4666,32.5274,32.4556,32.5274,17400.0
2010-10-28 12:50:00,58.89,58.99,58.89,58.94,14800.0,32.5329,32.5882,32.5329,32.5606,14800.0
2010-10-28 13:00:00,58.92,59.1,58.86,59.09,11300.0,32.5495,32.6489,32.5164,32.6434,11300.0
2010-10-28 13:10:00,59.1,59.31,59.1,59.26,18700.0,32.6489,32.765,32.6489,32.7373,18700.0
2010-10-28 13:20:00,59.26,59.3,59.2,59.28,8800.0,32.7373,32.7594,32.7042,32.7484,8800.0
2010-10-28 13:30:00,59.3,59.36,59.27,59.35,9700.0,32.7594,32.7926,32.7429,32.787,9700.0
2010-10-28 13:40:00,59.37,59.43,59.32,59.36,20400.0,32.7981,32.8312,32.7705,32.7926,20400.0
2010-10-28 13:50:00,59.35,59.36,59.31,59.34,6100.0,32.787,32.7926,32.765,32.7815,6100.0
2010-10-28 14:00:00,59.34,59.39,59.31,59.38,17900.0,32.7815,32.8091,32.765,32.8036,17900.0
2010-10-28 14:10:00,59.37,59.38,59.27,59.32,9400.0,32.7981,32.8036,32.7429,32.7705,9400.0
2010-10-28 14:20:00,59.31,59.32,59.19,59.27,10600.0,32.765,32.7705,32.6987,32.7429,10600.0
2010-10-28 14:30:00,59.26,59.31,59.21,59.31,18100.0,32.7373,32.765,32.7097,32.765,18100.0
2010-10-28 14:40:00,59.31,59.5,59.31,59.47,18400.0,32.765,32.8699,32.765,32.8533,18400.0
2010-10-28 14:50:00,59.45,59.45,59.37,59.4,11400.0,32.8423,32.8423,32.7981,32.8147,11400.0
2010-10-28 15:00:00,59.38,59.5,59.38,59.49,16200.0,32.8036,32.8699,32.8036,32.8644,16200.0
2010-10-28 15:10:00,59.48,59.5,59.46,59.49,21700.0,32.8589,32.8699,32.8478,32.8644,21700.0
2010-10-28 15:20:00,59.49,59.59,59.46,59.55,20600.0,32.8644,32.9196,32.8478,32.8975,20600.0
2010-10-28 15:30:00,59.54,59.62,59.53,59.55,24300.0,32.892,32.9362,32.8865,32.8975,24300.0
2010-10-28 15:40:00,59.55,59.64,59.55,59.63,28400.0,32.8975,32.9473,32.8975,32.9417,28400.0
2010-10-28 15:50:00,59.63,59.74,59.52,59.69,86900.0,32.9417,33.0025,32.881,32.9749,86900.0
2010-10-29 09:30:00,59.24,59.38,58.92,59.04,36600.0,32.7263,32.8036,32.5495,32.6158,36600.0
2010-10-29 09:40:00,59.04,59.62,59.02,59.4,66400.0,32.6158,32.9362,32.6047,32.8147,66400.0
2010-10-29 09:50:00,59.38,59.55,59.23,59.54,25100.0,32.8036,32.8975,32.7208,32.892,25100.0
2010-10-29 10:00:00,59.5,59.62,59.47,59.54,16200.0,32.8699,32.9362,32.8533,32.892,16200.0
2010-10-29 10:10:00,59.54,59.67,59.54,59.59,47400.0,32.892,32.9638,32.892,32.9196,47400.0
2010-10-29 10:20:00,59.59,59.64,59.56,59.6,23300.0,32.9196,32.9473,32.9031,32.9252,23300.0
2010-10-29 10:30:00,59.6,59.87,59.6,59.85,31000.0,32.9252,33.0743,32.9252,33.0633,31000.0
2010-10-29 10:40:00,59.85,59.9,59.82,59.84,17000.0,33.0633,33.0909,33.0467,33.0577,17000.0
2010-10-29 10:50:00,59.82,59.94,59.78,59.92,23200.0,33.0467,33.113,33.0246,33.1019,23200.0
2010-10-29 11:00:00,59.9,59.95,59.87,59.93,20100.0,33.0909,33.1185,33.0743,33.1075,20100.0
2010-10-29 11:10:00,59.93,60.0,59.89,59.99,24500.0,33.1075,33.1461,33.0854,33.1406,24500.0
2010-10-29 11:20:00,59.98,60.0,59.91,59.94,20400.0,33.1351,33.1461,33.0964,33.113,20400.0
2010-10-29 11:30:00,59.94,59.95,59.67,59.71,30500.0,33.113,33.1185,32.9638,32.9859,30500.0
2010-10-29 11:40:00,59.73,59.73,59.51,59.54,18600.0,32.997,32.997,32.8754,32.892,18600.0
2010-10-29 11:50:00,59.55,59.59,59.47,59.58,15100.0,32.8975,32.9196,32.8533,32.9141,15100.0
2010-10-29 12:00:00,59.59,59.81,59.59,59.76,10700.0,32.9196,33.0412,32.9196,33.0135,10700.0
2010-10-29 12:10:00,59.76,59.88,59.71,59.85,11900.0,33.0135,33.0798,32.9859,33.0633,11900.0
2010-10-29 12:20:00,59.86,59.95,59.85,59.93,13000.0,33.0688,33.1185,33.0633,33.1075,13000.0
2010-10-29 12:30:00,59.93,59.94,59.86,59.88,8000.0,33.1075,33.113,33.0688,33.0798,8000.0
2010-10-29 12:40:00,59.89,59.94,59.86,59.9,10200.0,33.0854,33.113,33.0688,33.0909,10200.0
2010-10-29 12:50:00,59.89,59.89,59.78,59.78,5100.0,33.0854,33.0854,33.0246,33.0246,5100.0
2010-10-29 13:00:00,59.78,59.78,59.65,59.65,8600.0,33.0246,33.0246,32.9528,32.9528,8600.0
2010-10-29 13:10:00,59.65,59.65,59.58,59.65,11400.0,32.9528,32.9528,32.9141,32.9528,11400.0
2010-10-29 13:20:00,59.65,59.67,59.63,59.64,39500.0,32.9528,32.9638,32.9417,32.9473,39500.0
2010-10-29 13:30:00,59.65,59.65,59.6,59.6,12400.0,32.9528,32.9528,32.9252,32.9252,12400.0
2010-10-29 13:40:00,59.6,59.65,59.58,59.63,46600.0,32.9252,32.9528,32.9141,32.9417,46600.0
2010-10-29 13:50:00,59.64,59.74,59.59,59.73,16300.0,32.9473,33.0025,32.9196,32.997,16300.0
2010-10-29 14:00:00,59.72,59.78,59.71,59.75,10700.0,32.9915,33.0246,32.9859,33.008,10700.0
2010-10-29 14:10:00,59.75,59.85,59.75,59.85,13200.0,33.008,33.0633,33.008,33.0633,13200.0
2010-10-29 14:20:00,59.87,59.88,59.78,59.78,14100.0,33.0743,33.0798,33.0246,33.0246,14100.0
2010-10-29 14:30:00,59.76,59.8,59.73,59.75,13700.0,33.0135,33.0356,32.997,33.008,13700.0
2010-10-29 14:40:00,59.75,59.77,59.67,59.68,8600.0,33.008,33.0191,32.9638,32.9694,8600.0
2010-10-29 14:50:00,59.67,59.67,59.59,59.61,17300.0,32.9638,32.9638,32.9196,32.9307,17300.0
2010-10-29 15:00:00,59.61,59.74,59.6,59.69,21400.0,32.9307,33.0025,32.9252,32.9749,21400.0
2010-10-29 15:10:00,59.7,59.76,59.64,59.76,30400.0,32.9804,33.0135,32.9473,33.0135,30400.0
2010-10-29 15:20:00,59.76,59.77,59.67,59.68,22600.0,33.0135,33.0191,32.9638,32.9694,22600.0
2010-10-29 15:30:00,59.68,59.8,59.67,59.78,29700.0,32.9694,33.0356,32.9638,33.0246,29700.0
2010-10-29 15:40:00,59.77,59.78,59.65,59.65,33200.0,33.0191,33.0246,32.9528,32.9528,33200.0
2010-10-29 15:50:00,59.66,59.72,59.56,59.72,76100.0,32.9583,32.9915,32.9031,32.9915,76100.0
2010-11-01 09:30:00,59.95,59.95,59.5,59.79,12900.0,33.1185,33.1185,32.8699,33.0301,12900.0
2010-11-01 09:40:00,59.76,59.88,59.76,59.81,8100.0,33.0135,33.0798,33.0135,33.0412,8100.0
2010-11-01 09:50:00,59.82,59.82,59.55,59.56,9200.0,33.0467,33.0467,32.8975,32.9031,9200.0
2010-11-01 10:00:00,59.63,59.8,59.61,59.76,22700.0,32.9417,33.0356,32.9307,33.0135,22700.0
2010-11-01 10:10:00,59.76,59.97,59.69,59.97,16500.0,33.0135,33.1296,32.9749,33.1296,16500.0
2010-11-01 10:20:00,59.98,59.99,59.94,59.94,15500.0,33.1351,33.1406,33.113,33.113,15500.0
2010-11-01 10:30:00,59.94,60.0,59.93,59.99,16800.0,33.113,33.1461,33.1075,33.1406,16800.0
2010-11-01 10:40:00,59.99,59.99,59.92,59.94,14100.0,33.1406,33.1406,33.1019,33.113,14100.0
2010-11-01 10:50:00,59.97,59.97,59.91,59.92,19100.0,33.1296,33.1296,33.0964,33.1019,19100.0
2010-11-01 11:00:00,59.92,59.96,59.86,59.95,15500.0,33.1019,33.124,33.0688,33.1185,15500.0
2010-11-01 11:10:00,59.95,59.98,59.86,59.89,11500.0,33.1185,33.1351,33.0688,33.0854,11500.0
2010-11-01 11:20:00,59.9,59.97,59.9,59.92,9200.0,33.0909,33.1296,33.0909,33.1019,9200.0
2010-11-01 11:30:00,59.91,59.96,59.85,59.94,29500.0,33.0964,33.124,33.0633,33.113,29500.0
2010-11-01 11:40:00,59.94,59.94,59.91,59.91,5700.0,33.113,33.113,33.0964,33.0964,5700.0
2010-11-01 11:50:00,59.9,59.96,59.85,59.86,28000.0,33.0909,33.124,33.0633,33.0688,28000.0
2010-11-01 12:00:00,59.87,59.97,59.86,59.92,20300.0,33.0743,33.1296,33.0688,33.1019,20300.0
2010-11-01 12:10:00,59.93,59.93,59.87,59.89,6300.0,33.1075,33.1075,33.0743,33.0854,6300.0
2010-11-01 12:20:00,59.89,59.96,59.87,59.9,21200.0,33.0854,33.124,33.0743,33.0909,21200.0
2010-11-01 12:30:00,59.89,59.89,59.75,59.75,4600.0,33.0854,33.0854,33.008,33.008,4600.0
2010-11-01 12:40:00,59.76,59.76,59.64,59.7,9600.0,33.0135,33.0135,32.9473,32.9804,9600.0
2010-11-01 12:50:00,59.69,59.76,59.69,59.75,3200.0,32.9749,33.0135,32.9749,33.008,3200.0
2010-11-01 13:00:00,59.76,59.77,59.63,59.65,9900.0,33.0135,33.0191,32.9417,32.9528,9900.0
2010-11-01 13:10:00,59.65,59.72,59.63,59.7,7400.0,32.9528,32.9915,32.9417,32.9804,7400.0
2010-11-01 13:20:00,59.7,59.7,59.56,59.58,8300.0,32.9804,32.9804,32.9031,32.9141,8300.0
2010-11-01 13:30:00,59.59,59.61,59.56,59.56,8800.0,32.9196,32.9307,32.9031,32.9031,8800.0
2010-11-01 13:40:00,59.56,59.75,59.56,59.75,6400.0,32.9031,33.008,32.9031,33.008,6400.0
2010-11-01 13:50:00,59.74,59.8,59.74,59.79,8000.0,33.0025,33.0356,33.0025,33.0301,8000.0
2010-11-01 14:00:00,59.78,59.8,59.7,59.79,21500.0,33.0246,33.0356,32.9804,33.0301,21500.0
2010-11-01 14:10:00,59.79,59.87,59.76,59.78,18400.0,33.0301,33.0743,33.0135,33.0246,18400.0
2010-11-01 14:20:00,59.78,59.8,59.72,59.72,7400.0,33.0246,33.0356,32.9915,32.9915,7400.0
2010-11-01 14:30:00,59.71,59.71,59.58,59.58,9500.0,32.9859,32.9859,32.9141,32.9141,9500.0
2010-11-01 14:40:00,59.57,59.58,59.37,59.38,40500.0,32.9086,32.9141,32.7981,32.8036,40500.0
2010-11-01 14:50:00,59.38,59.49,59.21,59.48,128400.0,32.8036,32.8644,32.7097,32.8589,128400.0
2010-11-01 15:00:00,59.49,59.51,59.33,59.33,10700.0,32.8644,32.8754,32.776,32.776,10700.0
2010-11-01 15:10:00,59.34,59.35,59.24,59.25,15100.0,32.7815,32.787,32.7263,32.7318,15100.0
2010-11-01 15:20:00,59.22,59.34,59.2,59.32,20500.0,32.7152,32.7815,32.7042,32.7705,20500.0
2010-11-01 15:30:00,59.3,59.41,59.3,59.37,20900.0,32.7594,32.8202,32.7594,32.7981,20900.0
2010-11-01 15:40:00,59.37,59.58,59.35,59.57,24800.0,32.7981,32.9141,32.787,32.9086,24800.0
2010-11-01 15:50:00,59.58,59.68,59.53,59.63,66800.0,32.9141,32.9694,32.8865,32.9417,66800.0
2010-11-02 09:30:00,59.86,60.0,59.64,59.88,23000.0,33.0688,33.1461,32.9473,33.0798,23000.0
2010-11-02 09:40:00,59.93,60.02,59.87,60.0,38300.0,33.1075,33.1572,33.0743,33.1461,38300.0
2010-11-02 09:50:00,59.99,60.02,59.93,60.01,33300.0,33.1406,33.1572,33.1075,33.1517,33300.0
2010-11-02 10:00:00,60.01,60.02,59.76,59.77,14300.0,33.1517,33.1572,33.0135,33.0191,14300.0
2010-11-02 10:10:00,59.78,59.78,59.55,59.69,19400.0,33.0246,33.0246,32.8975,32.9749,19400.0
2010-11-02 10:20:00,59.67,59.82,59.65,59.77,11800.0,32.9638,33.0467,32.9528,33.0191,11800.0
2010-11-02 10:30:00,59.75,59.75,59.66,59.69,18000.0,33.008,33.008,32.9583,32.9749,18000.0
2010-11-02 10:40:00,59.67,59.77,59.67,59.68,20500.0,32.9638,33.0191,32.9638,32.9694,20500.0
2010-11-02 10:50:00,59.7,59.7,59.65,59.67,21200.0,32.9804,32.9804,32.9528,32.9638,21200.0
2010-11-02 11:00:00,59.68,59.78,59.67,59.69,20700.0,32.9694,33.0246,32.9638,32.9749,20700.0
2010-11-02 11:10:00,59.7,59.7,59.57,59.57,11500.0,32.9804,32.9804,32.9086,32.9086,11500.0
2010-11-02 11:20:00,59.56,59.56,59.43,59.46,9900.0,32.9031,32.9031,32.8312,32.8478,9900.0
2010-11-02 11:30:00,59.45,59.57,59.45,59.57,5600.0,32.8423,32.9086,32.8423,32.9086,5600.0
2010-11-02 11:40:00,59.56,59.6,59.56,59.58,6200.0,32.9031,32.9252,32.9031,32.9141,6200.0
2010-11-02 11:50:00,59.58,59.61,59.57,59.61,5000.0,32.9141,32.9307,32.9086,32.9307,5000.0
2010-11-02 12:00:00,59.61,59.63,59.58,59.62,5000.0,32.9307,32.9417,32.9141,32.9362,5000.0
2010-11-02 12:10:00,59.62,59.66,59.61,59.62,6300.0,32.9362,32.9583,32.9307,32.9362,6300.0
2010-11-02 12:20:00,59.61,59.7,59.59,59.69,11700.0,32.9307,32.9804,32.9196,32.9749,11700.0
2010-11-02 12:30:00,59.71,59.71,59.69,59.69,5400.0,32.9859,32.9859,32.9749,32.9749,5400.0
2010-11-02 12:40:00,59.69,59.77,59.69,59.75,15400.0,32.9749,33.0191,32.9749,33.008,15400.0
2010-11-02 12:50:00,59.75,59.78,59.72,59.74,27700.0,33.008,33.0246,32.9915,33.0025,27700.0
2010-11-02 13:00:00,59.75,59.76,59.75,59.76,7200.0,33.008,33.0135,33.008,33.0135,7200.0
2010-11-02 13:10:00,59.76,59.85,59.75,59.84,9000.0,33.0135,33.0633,33.008,33.0577,9000.0
2010-11-02 13:20:00,59.84,59.94,59.83,59.93,17100.0,33.0577,33.113,33.0522,33.1075,17100.0
2010-11-02 13:30:00,59.94,59.94,59.86,59.86,9000.0,33.113,33.113,33.0688,33.0688,9000.0
2010-11-02 13:40:00,59.86,59.89,59.86,59.89,7000.0,33.0688,33.0854,33.0688,33.0854,7000.0
2010-11-02 13:50:00,59.89,59.9,59.86,59.89,9400.0,33.0854,33.0909,33.0688,33.0854,9400.0
2010-11-02 14:00:00,59.89,60.0,59.88,59.97,11600.0,33.0854,33.1461,33.0798,33.1296,11600.0
2010-11-02 14:10:00,59.99,59.99,59.9,59.9,13200.0,33.1406,33.1406,33.0909,33.0909,13200.0
2010-11-02 14:20:00,59.9,59.9,59.88,59.88,6800.0,33.0909,33.0909,33.0798,33.0798,6800.0
2010-11-02 14:30:00,59.89,59.95,59.87,59.92,13200.0,33.0854,33.1185,33.0743,33.1019,13200.0
2010-11-02 14:40:00,59.92,59.92,59.9,59.9,11100.0,33.1019,33.1019,33.0909,33.0909,11100.0
2010-11-02 14:50:00,59.91,59.91,59.86,59.88,24200.0,33.0964,33.0964,33.0688,33.0798,24200.0
2010-11-02 15:00:00,59.88,59.9,59.85,59.86,17100.0,33.0798,33.0909,33.0633,33.0688,17100.0
2010-11-02 15:10:00,59.86,59.99,59.85,59.99,37000.0,33.0688,33.1406,33.0633,33.1406,37000.0
2010-11-02 15:20:00,59.98,60.0,59.91,59.92,34100.0,33.1351,33.1461,33.0964,33.1019,34100.0
2010-11-02 15:30:00,59.92,60.01,59.92,59.98,38000.0,33.1019,33.1517,33.1019,33.1351,38000.0
2010-11-02 15:40:00,59.98,60.01,59.96,59.98,41100.0,33.1351,33.1517,33.124,33.1351,41100.0
2010-11-02 15:50:00,59.99,60.0,59.97,59.98,61200.0,33.1406,33.1461,33.1296,33.1351,61200.0
2010-11-03 09:30:00,60.0,60.0,59.83,59.87,14900.0,33.1461,33.1461,33.0522,33.0743,14900.0
2010-11-03 09:40:00,59.87,59.88,59.5,59.58,22000.0,33.0743,33.0798,32.8699,32.9141,22000.0
2010-11-03 09:50:00,59.55,59.56,59.34,59.37,14600.0,32.8975,32.9031,32.7815,32.7981,14600.0
2010-11-03 10:00:00,59.37,59.4,59.26,59.36,16600.0,32.7981,32.8147,32.7373,32.7926,16600.0
2010-11-03 10:10:00,59.44,59.44,59.37,59.42,21700.0,32.8368,32.8368,32.7981,32.8257,21700.0
2010-11-03 10:20:00,59.42,59.5,59.4,59.5,13300.0,32.8257,32.8699,32.8147,32.8699,13300.0
2010-11-03 10:30:00,59.48,59.48,59.33,59.35,9000.0,32.8589,32.8589,32.776,32.787,9000.0
2010-11-03 10:40:00,59.35,59.42,59.32,59.34,17300.0,32.787,32.8257,32.7705,32.7815,17300.0
2010-11-03 10:50:00,59.34,59.35,59.29,59.35,6800.0,32.7815,32.787,32.7539,32.787,6800.0
2010-11-03 11:00:00,59.35,59.35,59.26,59.33,11400.0,32.787,32.787,32.7373,32.776,11400.0
2010-11-03 11:10:00,59.33,59.33,59.23,59.29,9000.0,32.776,32.776,32.7208,32.7539,9000.0
2010-11-03 11:20:00,59.3,59.37,59.29,59.35,19200.0,32.7594,32.7981,32.7539,32.787,19200.0
2010-11-03 11:30:00,59.34,59.36,59.26,59.33,7000.0,32.7815,32.7926,32.7373,32.776,7000.0
2010-11-03 11:40:00,59.34,59.35,59.23,59.28,6300.0,32.7815,32.787,32.7208,32.7484,6300.0
2010-11-03 11:50:00,59.28,59.3,59.26,59.26,6600.0,32.7484,32.7594,32.7373,32.7373,6600.0
2010-11-03 12:00:00,59.27,59.28,59.17,59.25,4000.0,32.7429,32.7484,32.6876,32.7318,4000.0
2010-11-03 12:10:00,59.3,59.3,59.22,59.22,7400.0,32.7594,32.7594,32.7152,32.7152,7400.0
2010-11-03 12:20:00,59.22,59.22,59.16,59.17,6200.0,32.7152,32.7152,32.6821,32.6876,6200.0
2010-11-03 12:30:00,59.21,59.22,59.16,59.21,6800.0,32.7097,32.7152,32.6821,32.7097,6800.0
2010-11-03 12:40:00,59.22,59.22,59.18,59.19,5400.0,32.7152,32.7152,32.6931,32.6987,5400.0
2010-11-03 12:50:00,59.18,59.2,59.13,59.18,4100.0,32.6931,32.7042,32.6655,32.6931,4100.0
2010-11-03 13:00:00,59.18,59.2,59.14,59.16,10800.0,32.6931,32.7042,32.671,32.6821,10800.0
2010-11-03 13:10:00,59.15,59.16,59.13,59.15,4400.0,32.6766,32.6821,32.6655,32.6766,4400.0
2010-11-03 13:20:00,59.14,59.15,59.1,59.11,6400.0,32.671,32.6766,32.6489,32.6545,6400.0
2010-11-03 13:30:00,59.09,59.19,59.08,59.18,5200.0,32.6434,32.6987,32.6379,32.6931,5200.0
2010-11-03 13:40:00,59.18,59.31,59.16,59.31,4800.0,32.6931,32.765,32.6821,32.765,4800.0
2010-11-03 13:50:00,59.32,59.42,59.31,59.42,7000.0,32.7705,32.8257,32.765,32.8257,7000.0
2010-11-03 14:00:00,59.41,59.65,59.36,59.45,24500.0,32.8202,32.9528,32.7926,32.8423,24500.0
2010-11-03 14:10:00,59.43,59.52,58.9,59.21,26500.0,32.8312,32.881,32.5385,32.7097,26500.0
2010-11-03 14:20:00,59.2,59.34,59.0,59.02,17300.0,32.7042,32.7815,32.5937,32.6047,17300.0
2010-11-03 14:30:00,58.99,59.05,58.9,59.02,25600.0,32.5882,32.6213,32.5385,32.6047,25600.0
2010-11-03 14:40:00,59.02,59.28,58.97,59.17,24200.0,32.6047,32.7484,32.5771,32.6876,24200.0
2010-11-03 14:50:00,59.19,59.26,59.16,59.24,19900.0,32.6987,32.7373,32.6821,32.7263,19900.0
2010-11-03 15:00:00,59.25,59.32,59.2,59.32,24600.0,32.7318,32.7705,32.7042,32.7705,24600.0
2010-11-03 15:10:00,59.33,59.4,59.29,59.36,18300.0,32.776,32.8147,32.7539,32.7926,18300.0
2010-11-03 15:20:00,59.36,59.38,59.29,59.29,23500.0,32.7926,32.8036,32.7539,32.7539,23500.0
2010-11-03 15:30:00,59.3,59.39,59.21,59.38,29800.0,32.7594,32.8091,32.7097,32.8036,29800.0
2010-11-03 15:40:00,59.39,59.4,59.24,59.27,31900.0,32.8091,32.8147,32.7263,32.7429,31900.0
2010-11-03 15:50:00,59.27,59.31,59.19,59.3,70900.0,32.7429,32.765,32.6987,32.7594,70900.0
2010-11-04 09:30:00,59.79,59.79,59.0,59.72,38500.0,33.0301,33.0301,32.5937,32.9915,38500.0
2010-11-04 09:40:00,59.75,59.76,59.31,59.35,59400.0,33.008,33.0135,32.765,32.787,59400.0
2010-11-04 09:50:00,59.34,59.35,58.55,58.65,100000.0,32.7815,32.787,32.3451,32.4003,100000.0
2010-11-04 10:00:00,58.61,58.71,57.75,57.95,202900.0,32.3782,32.4335,31.9032,32.0136,202900.0
2010-11-04 10:10:00,57.96,58.22,57.96,58.01,136800.0,32.0192,32.1628,32.0192,32.0468,136800.0
2010-11-04 10:20:00,58.01,58.04,57.92,57.94,103400.0,32.0468,32.0634,31.9971,32.0081,103400.0
2010-11-04 10:30:00,57.94,57.95,57.81,57.86,48000.0,32.0081,32.0136,31.9363,31.9639,48000.0
2010-11-04 10:40:00,57.89,57.89,57.4,57.46,41800.0,31.9805,31.9805,31.7098,31.7429,41800.0
2010-11-04 10:50:00,57.46,57.67,57.15,57.62,69900.0,31.7429,31.859,31.5717,31.8313,69900.0
2010-11-04 11:00:00,57.64,57.82,57.37,57.46,139900.0,31.8424,31.9418,31.6932,31.7429,139900.0
2010-11-04 11:10:00,57.45,57.46,57.01,57.17,93300.0,31.7374,31.7429,31.4944,31.5827,93300.0
2010-11-04 11:20:00,57.17,57.18,56.88,56.89,258300.0,31.5827,31.5883,31.4225,31.4281,258300.0
2010-11-04 11:30:00,56.89,57.06,56.73,57.05,72400.0,31.4281,31.522,31.3397,31.5164,72400.0
2010-11-04 11:40:00,57.07,57.07,56.88,56.96,298700.0,31.5275,31.5275,31.4225,31.4667,298700.0
2010-11-04 11:50:00,56.95,57.0,56.76,56.95,38600.0,31.4612,31.4888,31.3562,31.4612,38600.0
2010-11-04 12:00:00,56.95,57.03,56.87,56.89,317200.0,31.4612,31.5054,31.417,31.4281,317200.0
2010-11-04 12:10:00,56.9,56.92,56.73,56.92,74500.0,31.4336,31.4446,31.3397,31.4446,74500.0
2010-11-04 12:20:00,56.91,57.0,56.85,57.0,89500.0,31.4391,31.4888,31.406,31.4888,89500.0
2010-11-04 12:30:00,56.99,57.38,56.99,57.37,107200.0,31.4833,31.6988,31.4833,31.6932,107200.0
2010-11-04 12:40:00,57.37,57.46,57.24,57.29,114800.0,31.6932,31.7429,31.6214,31.649,114800.0
2010-11-04 12:50:00,57.28,57.3,57.24,57.27,45100.0,31.6435,31.6546,31.6214,31.638,45100.0
2010-11-04 13:00:00,57.26,57.31,57.24,57.29,34600.0,31.6325,31.6601,31.6214,31.649,34600.0
2010-11-04 13:10:00,57.28,57.34,57.25,57.32,40300.0,31.6435,31.6767,31.6269,31.6656,40300.0
2010-11-04 13:20:00,57.32,57.42,57.3,57.35,81300.0,31.6656,31.7208,31.6546,31.6822,81300.0
2010-11-04 13:30:00,57.34,57.36,56.77,56.9,106200.0,31.6767,31.6877,31.3618,31.4336,106200.0
2010-11-04 13:40:00,56.9,56.97,56.78,56.84,62900.0,31.4336,31.4723,31.3673,31.4004,62900.0
2010-11-04 13:50:00,56.85,56.92,56.82,56.88,83200.0,31.406,31.4446,31.3894,31.4225,83200.0
2010-11-04 14:00:00,56.88,56.88,56.64,56.76,90100.0,31.4225,31.4225,31.2899,31.3562,90100.0
2010-11-04 14:10:00,56.77,56.77,56.08,56.11,212700.0,31.3618,31.3618,30.9806,30.9972,212700.0
2010-11-04 14:20:00,56.09,56.54,55.81,56.38,205400.0,30.9861,31.2347,30.8314,31.1463,205400.0
2010-11-04 14:30:00,56.38,56.4,55.39,55.65,231100.0,31.1463,31.1574,30.5994,30.743,231100.0
2010-11-04 14:40:00,55.65,55.93,54.9,55.93,349000.0,30.743,30.8977,30.3287,30.8977,349000.0
2010-11-04 14:50:00,55.93,56.13,55.55,55.78,289100.0,30.8977,31.0082,30.6878,30.8149,289100.0
2010-11-04 15:00:00,55.79,56.07,55.17,56.04,147000.0,30.8204,30.9751,30.4779,30.9585,147000.0
2010-11-04 15:10:00,56.03,56.06,55.85,56.01,185000.0,30.953,30.9695,30.8535,30.9419,185000.0
2010-11-04 15:20:00,56.01,56.17,55.88,56.15,148900.0,30.9419,31.0303,30.8701,31.0193,148900.0
2010-11-04 15:30:00,56.16,56.65,56.0,56.6,249800.0,31.0248,31.2955,30.9364,31.2679,249800.0
2010-11-04 15:40:00,56.6,56.69,56.55,56.61,179700.0,31.2679,31.3176,31.2402,31.2734,179700.0
2010-11-04 15:50:00,56.6,56.93,56.59,56.82,315800.0,31.2679,31.4502,31.2623,31.3894,315800.0
2010-11-05 09:30:00,56.44,56.85,55.93,55.94,169500.0,31.1795,31.406,30.8977,30.9032,169500.0
2010-11-05 09:40:00,56.01,56.3,55.92,56.25,87000.0,30.9419,31.1021,30.8922,31.0745,87000.0
2010-11-05 09:50:00,56.23,56.35,56.1,56.16,88200.0,31.0635,31.1297,30.9916,31.0248,88200.0
2010-11-05 10:00:00,56.16,56.31,56.1,56.1,68900.0,31.0248,31.1076,30.9916,30.9916,68900.0
2010-11-05 10:10:00,56.12,56.36,56.04,56.27,58700.0,31.0027,31.1353,30.9585,31.0855,58700.0
2010-11-05 10:20:00,56.27,56.53,56.24,56.52,81000.0,31.0855,31.2292,31.069,31.2237,81000.0
2010-11-05 10:30:00,56.5,56.92,56.4,56.9,81000.0,31.2126,31.4446,31.1574,31.4336,81000.0
2010-11-05 10:40:00,56.92,56.97,56.8,56.88,37800.0,31.4446,31.4723,31.3783,31.4225,37800.0
2010-11-05 10:50:00,56.89,57.04,56.78,56.98,116400.0,31.4281,31.5109,31.3673,31.4778,116400.0
2010-11-05 11:00:00,56.98,57.01,56.86,56.96,66700.0,31.4778,31.4944,31.4115,31.4667,66700.0
2010-11-05 11:10:00,56.95,56.95,56.71,56.85,50900.0,31.4612,31.4612,31.3286,31.406,50900.0
2010-11-05 11:20:00,56.85,56.94,56.61,56.85,58800.0,31.406,31.4557,31.2734,31.406,58800.0
2010-11-05 11:30:00,56.85,57.02,56.85,56.95,144900.0,31.406,31.4999,31.406,31.4612,144900.0
2010-11-05 11:40:00,56.95,56.95,56.88,56.9,34900.0,31.4612,31.4612,31.4225,31.4336,34900.0
2010-11-05 11:50:00,56.9,56.93,56.77,56.88,39600.0,31.4336,31.4502,31.3618,31.4225,39600.0
2010-11-05 12:00:00,56.83,56.88,56.71,56.83,61900.0,31.3949,31.4225,31.3286,31.3949,61900.0
2010-11-05 12:10:00,56.86,56.94,56.81,56.84,23900.0,31.4115,31.4557,31.3839,31.4004,23900.0
2010-11-05 12:20:00,56.85,57.03,56.85,56.96,33200.0,31.406,31.5054,31.406,31.4667,33200.0
2010-11-05 12:30:00,56.94,56.99,56.85,56.96,16600.0,31.4557,31.4833,31.406,31.4667,16600.0
2010-11-05 12:40:00,56.93,56.97,56.9,56.93,25900.0,31.4502,31.4723,31.4336,31.4502,25900.0
2010-11-05 12:50:00,56.94,57.03,56.9,56.93,46600.0,31.4557,31.5054,31.4336,31.4502,46600.0
2010-11-05 13:00:00,56.91,57.02,56.91,57.0,30700.0,31.4391,31.4999,31.4391,31.4888,30700.0
2010-11-05 13:10:00,57.0,57.02,56.98,56.98,57400.0,31.4888,31.4999,31.4778,31.4778,57400.0
2010-11-05 13:20:00,56.99,57.06,56.98,57.02,51000.0,31.4833,31.522,31.4778,31.4999,51000.0
2010-11-05 13:30:00,57.03,57.03,56.86,57.0,28400.0,31.5054,31.5054,31.4115,31.4888,28400.0
2010-11-05 13:40:00,57.0,57.01,56.92,56.92,35400.0,31.4888,31.4944,31.4446,31.4446,35400.0
2010-11-05 13:50:00,56.92,57.0,56.87,56.91,55500.0,31.4446,31.4888,31.417,31.4391,55500.0
2010-11-05 14:00:00,56.91,56.99,56.89,56.9,38700.0,31.4391,31.4833,31.4281,31.4336,38700.0
2010-11-05 14:10:00,56.9,56.97,56.89,56.94,36900.0,31.4336,31.4723,31.4281,31.4557,36900.0
2010-11-05 14:20:00,56.93,56.95,56.88,56.9,53300.0,31.4502,31.4612,31.4225,31.4336,53300.0
2010-11-05 14:30:00,56.88,56.91,56.88,56.9,48500.0,31.4225,31.4391,31.4225,31.4336,48500.0
2010-11-05 14:40:00,56.9,56.9,56.75,56.75,60300.0,31.4336,31.4336,31.3507,31.3507,60300.0
2010-11-05 14:50:00,56.74,56.74,56.64,56.68,68900.0,31.3452,31.3452,31.2899,31.312,68900.0
2010-11-05 15:00:00,56.68,56.84,56.68,56.8,37200.0,31.312,31.4004,31.312,31.3783,37200.0
2010-11-05 15:10:00,56.79,56.81,56.66,56.7,46300.0,31.3728,31.3839,31.301,31.3231,46300.0
2010-11-05 15:20:00,56.69,56.71,56.55,56.6,41600.0,31.3176,31.3286,31.2402,31.2679,41600.0
2010-11-05 15:30:00,56.59,56.61,56.56,56.61,56000.0,31.2623,31.2734,31.2458,31.2734,56000.0
2010-11-05 15:40:00,56.61,56.65,56.57,56.6,107600.0,31.2734,31.2955,31.2513,31.2679,107600.0
2010-11-05 15:50:00,56.61,56.74,56.58,56.68,245500.0,31.2734,31.3452,31.2568,31.312,245500.0
2010-11-08 09:30:00,56.5,56.96,56.41,56.53,31100.0,31.2126,31.4667,31.1629,31.2292,31100.0
2010-11-08 09:40:00,56.58,56.77,56.12,56.18,26700.0,31.2568,31.3618,31.0027,31.0358,26700.0
2010-11-08 09:50:00,56.15,56.19,56.05,56.14,17300.0,31.0193,31.0414,30.964,31.0137,17300.0
2010-11-08 10:00:00,56.14,56.17,56.03,56.05,33700.0,31.0137,31.0303,30.953,30.964,33700.0
2010-11-08 10:10:00,56.04,56.05,55.72,55.73,47500.0,30.9585,30.964,30.7817,30.7872,47500.0
2010-11-08 10:20:00,55.73,55.86,55.68,55.76,99500.0,30.7872,30.859,30.7596,30.8038,99500.0
2010-11-08 10:30:00,55.79,55.96,55.75,55.94,25100.0,30.8204,30.9143,30.7983,30.9032,25100.0
2010-11-08 10:40:00,55.93,56.17,55.93,56.12,20000.0,30.8977,31.0303,30.8977,31.0027,20000.0
2010-11-08 10:50:00,56.13,56.13,55.54,55.6,39500.0,31.0082,31.0082,30.6823,30.7154,39500.0
2010-11-08 11:00:00,55.6,55.64,55.53,55.62,17000.0,30.7154,30.7375,30.6767,30.7265,17000.0
2010-11-08 11:10:00,55.62,55.72,55.59,55.72,14900.0,30.7265,30.7817,30.7099,30.7817,14900.0
2010-11-08 11:20:00,55.73,55.89,55.72,55.89,10900.0,30.7872,30.8756,30.7817,30.8756,10900.0
2010-11-08 11:30:00,55.88,55.94,55.86,55.9,11300.0,30.8701,30.9032,30.859,30.8811,11300.0
2010-11-08 11:40:00,55.9,55.91,55.88,55.88,8600.0,30.8811,30.8867,30.8701,30.8701,8600.0
2010-11-08 11:50:00,55.87,55.94,55.76,55.78,30900.0,30.8646,30.9032,30.8038,30.8149,30900.0
2010-11-08 12:00:00,55.8,55.8,55.67,55.68,12700.0,30.8259,30.8259,30.7541,30.7596,12700.0
2010-11-08 12:10:00,55.67,55.69,55.62,55.68,13900.0,30.7541,30.7651,30.7265,30.7596,13900.0
2010-11-08 12:20:00,55.68,55.79,55.67,55.75,14900.0,30.7596,30.8204,30.7541,30.7983,14900.0
2010-11-08 12:30:00,55.74,55.75,55.67,55.69,7500.0,30.7928,30.7983,30.7541,30.7651,7500.0
2010-11-08 12:40:00,55.72,55.73,55.59,55.64,14300.0,30.7817,30.7872,30.7099,30.7375,14300.0
2010-11-08 12:50:00,55.64,55.64,55.53,55.53,15800.0,30.7375,30.7375,30.6767,30.6767,15800.0
2010-11-08 13:00:00,55.53,55.53,55.2,55.22,61000.0,30.6767,30.6767,30.4944,30.5055,61000.0
2010-11-08 13:10:00,55.22,55.31,55.09,55.23,73800.0,30.5055,30.5552,30.4337,30.511,73800.0
2010-11-08 13:20:00,55.23,55.3,55.02,55.09,48200.0,30.511,30.5497,30.395,30.4337,48200.0
2010-11-08 13:30:00,55.1,55.13,55.03,55.07,23500.0,30.4392,30.4558,30.4005,30.4226,23500.0
2010-11-08 13:40:00,55.07,55.07,54.97,55.0,22000.0,30.4226,30.4226,30.3674,30.384,22000.0
2010-11-08 13:50:00,54.99,55.06,54.97,55.03,34200.0,30.3784,30.4171,30.3674,30.4005,34200.0
2010-11-08 14:00:00,55.02,55.08,55.01,55.04,20000.0,30.395,30.4282,30.3895,30.4061,20000.0
2010-11-08 14:10:00,55.04,55.2,55.02,55.17,28800.0,30.4061,30.4944,30.395,30.4779,28800.0
2010-11-08 14:20:00,55.17,55.24,55.11,55.15,13800.0,30.4779,30.5165,30.4447,30.4668,13800.0
2010-11-08 14:30:00,55.15,55.23,55.11,55.11,15200.0,30.4668,30.511,30.4447,30.4447,15200.0
2010-11-08 14:40:00,55.11,55.28,55.1,55.19,21500.0,30.4447,30.5386,30.4392,30.4889,21500.0
2010-11-08 14:50:00,55.19,55.19,55.06,55.14,20700.0,30.4889,30.4889,30.4171,30.4613,20700.0
2010-11-08 15:00:00,55.14,55.19,55.04,55.08,56900.0,30.4613,30.4889,30.4061,30.4282,56900.0
2010-11-08 15:10:00,55.07,55.09,54.93,55.0,125800.0,30.4226,30.4337,30.3453,30.384,125800.0
2010-11-08 15:20:00,55.0,55.09,54.99,55.03,82700.0,30.384,30.4337,30.3784,30.4005,82700.0
2010-11-08 15:30:00,55.03,55.07,54.98,54.99,60400.0,30.4005,30.4226,30.3729,30.3784,60400.0
2010-11-08 15:40:00,55.0,55.01,54.84,54.92,141400.0,30.384,30.3895,30.2956,30.3398,141400.0
2010-11-08 15:50:00,54.91,54.94,54.68,54.89,199400.0,30.3342,30.3508,30.2072,30.3232,199400.0
2010-11-09 09:30:00,54.85,55.18,54.71,54.81,46600.0,30.3011,30.4834,30.2237,30.279,46600.0
2010-11-09 09:40:00,54.78,54.96,54.67,54.96,40500.0,30.2624,30.3619,30.2017,30.3619,40500.0
2010-11-09 09:50:00,54.94,54.97,54.74,54.74,30900.0,30.3508,30.3674,30.2403,30.2403,30900.0
2010-11-09 10:00:00,54.75,54.75,54.61,54.71,26700.0,30.2458,30.2458,30.1685,30.2237,26700.0
2010-11-09 10:10:00,54.72,54.79,54.71,54.78,22000.0,30.2293,30.2679,30.2237,30.2624,22000.0
2010-11-09 10:20:00,54.77,54.92,54.74,54.92,18100.0,30.2569,30.3398,30.2403,30.3398,18100.0
2010-11-09 10:30:00,54.91,54.97,54.78,54.78,29400.0,30.3342,30.3674,30.2624,30.2624,29400.0
2010-11-09 10:40:00,54.8,54.81,54.61,54.66,29200.0,30.2735,30.279,30.1685,30.1961,29200.0
2010-11-09 10:50:00,54.69,54.69,54.37,54.52,60600.0,30.2127,30.2127,30.0359,30.1188,60600.0
2010-11-09 11:00:00,54.54,54.66,54.51,54.6,18400.0,30.1298,30.1961,30.1133,30.163,18400.0
2010-11-09 11:10:00,54.59,54.6,54.5,54.53,14600.0,30.1575,30.163,30.1077,30.1243,14600.0
2010-11-09 11:20:00,54.52,54.57,54.43,54.44,24400.0,30.1188,30.1464,30.0691,30.0746,24400.0
2010-11-09 11:30:00,54.44,54.49,54.28,54.31,30500.0,30.0746,30.1022,29.9862,30.0028,30500.0
2010-11-09 11:40:00,54.32,54.34,54.06,54.06,28400.0,30.0083,30.0193,29.8647,29.8647,28400.0
2010-11-09 11:50:00,54.07,54.07,53.71,53.73,105400.0,29.8702,29.8702,29.6713,29.6824,105400.0
2010-11-09 12:00:00,53.74,53.98,53.71,53.96,28200.0,29.6879,29.8205,29.6713,29.8094,28200.0
2010-11-09 12:10:00,53.97,53.97,53.83,53.85,25600.0,29.8149,29.8149,29.7376,29.7487,25600.0
2010-11-09 12:20:00,53.85,53.89,53.8,53.84,19800.0,29.7487,29.7708,29.721,29.7431,19800.0
2010-11-09 12:30:00,53.84,53.95,53.84,53.92,12800.0,29.7431,29.8039,29.7431,29.7873,12800.0
2010-11-09 12:40:00,53.94,53.94,53.78,53.78,16300.0,29.7984,29.7984,29.71,29.71,16300.0
2010-11-09 12:50:00,53.78,53.8,53.73,53.79,11300.0,29.71,29.721,29.6824,29.7155,11300.0
2010-11-09 13:00:00,53.78,53.92,53.77,53.83,39400.0,29.71,29.7873,29.7045,29.7376,39400.0
2010-11-09 13:10:00,53.81,53.88,53.71,53.73,29200.0,29.7266,29.7652,29.6713,29.6824,29200.0
2010-11-09 13:20:00,53.75,53.77,53.73,53.74,19200.0,29.6934,29.7045,29.6824,29.6879,19200.0
2010-11-09 13:30:00,53.75,53.75,53.6,53.6,32900.0,29.6934,29.6934,29.6105,29.6105,32900.0
2010-11-09 13:40:00,53.59,53.6,53.47,53.54,44600.0,29.605,29.6105,29.5387,29.5774,44600.0
2010-11-09 13:50:00,53.54,53.67,53.52,53.67,41200.0,29.5774,29.6492,29.5664,29.6492,41200.0
2010-11-09 14:00:00,53.67,53.68,53.58,53.66,47700.0,29.6492,29.6547,29.5995,29.6437,47700.0
2010-11-09 14:10:00,53.66,53.69,53.6,53.61,24500.0,29.6437,29.6603,29.6105,29.6161,24500.0
2010-11-09 14:20:00,53.6,53.6,53.5,53.57,15100.0,29.6105,29.6105,29.5553,29.594,15100.0
2010-11-09 14:30:00,53.55,53.55,53.49,53.52,22100.0,29.5829,29.5829,29.5498,29.5664,22100.0
2010-11-09 14:40:00,53.52,53.55,53.47,53.49,38200.0,29.5664,29.5829,29.5387,29.5498,38200.0
2010-11-09 14:50:00,53.48,53.48,53.37,53.38,57400.0,29.5443,29.5443,29.4835,29.489,57400.0
2010-11-09 15:00:00,53.38,53.39,53.19,53.19,62600.0,29.489,29.4945,29.384,29.384,62600.0
2010-11-09 15:10:00,53.19,53.19,52.73,52.85,144300.0,29.384,29.384,29.1299,29.1962,144300.0
2010-11-09 15:20:00,52.85,52.86,52.63,52.71,59900.0,29.1962,29.2017,29.0747,29.1189,59900.0
2010-11-09 15:30:00,52.71,52.8,52.53,52.58,55900.0,29.1189,29.1686,29.0194,29.0471,55900.0
2010-11-09 15:40:00,52.58,52.76,52.47,52.75,98800.0,29.0471,29.1465,28.9863,29.141,98800.0
2010-11-09 15:50:00,52.76,53.26,52.76,53.2,443200.0,29.1465,29.4227,29.1465,29.3896,443200.0
2010-11-10 09:30:00,53.28,53.77,53.26,53.74,94100.0,29.4338,29.7045,29.4227,29.6879,94100.0
2010-11-10 09:40:00,53.74,53.8,53.56,53.64,61000.0,29.6879,29.721,29.5884,29.6326,61000.0
2010-11-10 09:50:00,53.65,53.67,53.56,53.64,139900.0,29.6382,29.6492,29.5884,29.6326,139900.0
2010-11-10 10:00:00,53.66,54.18,53.65,54.06,138700.0,29.6437,29.931,29.6382,29.8647,138700.0
2010-11-10 10:10:00,54.06,54.12,53.94,54.11,103600.0,29.8647,29.8978,29.7984,29.8923,103600.0
2010-11-10 10:20:00,54.13,54.4,54.03,54.25,64100.0,29.9033,30.0525,29.8481,29.9696,64100.0
2010-11-10 10:30:00,54.3,54.55,54.26,54.55,58800.0,29.9973,30.1354,29.9752,30.1354,58800.0
2010-11-10 10:40:00,54.57,54.7,54.48,54.62,71300.0,30.1464,30.2182,30.0967,30.174,71300.0
2010-11-10 10:50:00,54.61,54.73,54.6,54.71,32100.0,30.1685,30.2348,30.163,30.2237,32100.0
2010-11-10 11:00:00,54.69,54.71,54.6,54.64,56200.0,30.2127,30.2237,30.163,30.1851,56200.0
2010-11-10 11:10:00,54.63,54.71,54.55,54.6,80500.0,30.1796,30.2237,30.1354,30.163,80500.0
2010-11-10 11:20:00,54.61,54.69,54.56,54.66,48200.0,30.1685,30.2127,30.1409,30.1961,48200.0
2010-11-10 11:30:00,54.66,54.79,54.65,54.72,45200.0,30.1961,30.2679,30.1906,30.2293,45200.0
2010-11-10 11:40:00,54.71,54.73,54.61,54.69,83600.0,30.2237,30.2348,30.1685,30.2127,83600.0
2010-11-10 11:50:00,54.7,54.87,54.67,54.77,60500.0,30.2182,30.3121,30.2017,30.2569,60500.0
2010-11-10 12:00:00,54.76,54.76,54.35,54.35,49100.0,30.2514,30.2514,30.0249,30.0249,49100.0
2010-11-10 12:10:00,54.37,54.6,54.37,54.47,72300.0,30.0359,30.163,30.0359,30.0912,72300.0
2010-11-10 12:20:00,54.46,54.48,54.3,54.3,18700.0,30.0856,30.0967,29.9973,29.9973,18700.0
2010-11-10 12:30:00,54.29,54.41,54.21,54.33,40600.0,29.9917,30.058,29.9475,30.0138,40600.0
2010-11-10 12:40:00,54.37,54.57,54.33,54.46,50900.0,30.0359,30.1464,30.0138,30.0856,50900.0
2010-11-10 12:50:00,54.45,54.45,54.23,54.33,21400.0,30.0801,30.0801,29.9586,30.0138,21400.0
2010-11-10 13:00:00,54.32,54.33,54.05,54.12,128300.0,30.0083,30.0138,29.8591,29.8978,128300.0
2010-11-10 13:10:00,54.12,54.17,54.01,54.13,80800.0,29.8978,29.9254,29.837,29.9033,80800.0
2010-11-10 13:20:00,54.13,54.26,54.13,54.17,18000.0,29.9033,29.9752,29.9033,29.9254,18000.0
2010-11-10 13:30:00,54.15,54.22,54.12,54.21,19200.0,29.9144,29.9531,29.8978,29.9475,19200.0
2010-11-10 13:40:00,54.21,54.21,54.08,54.11,23800.0,29.9475,29.9475,29.8757,29.8923,23800.0
2010-11-10 13:50:00,54.1,54.18,54.09,54.17,13800.0,29.8868,29.931,29.8812,29.9254,13800.0
2010-11-10 14:00:00,54.18,54.34,54.18,54.32,41600.0,29.931,30.0193,29.931,30.0083,41600.0
2010-11-10 14:10:00,54.32,54.33,54.26,54.27,43900.0,30.0083,30.0138,29.9752,29.9807,43900.0
2010-11-10 14:20:00,54.25,54.26,54.13,54.23,37700.0,29.9696,29.9752,29.9033,29.9586,37700.0
2010-11-10 14:30:00,54.22,54.29,54.18,54.24,32800.0,29.9531,29.9917,29.931,29.9641,32800.0
2010-11-10 14:40:00,54.22,54.41,54.18,54.4,46600.0,29.9531,30.058,29.931,30.0525,46600.0
2010-11-10 14:50:00,54.37,54.38,54.18,54.24,19000.0,30.0359,30.0414,29.931,29.9641,19000.0
2010-11-10 15:00:00,54.23,54.31,54.18,54.28,40800.0,29.9586,30.0028,29.931,29.9862,40800.0
2010-11-10 15:10:00,54.28,54.3,54.25,54.3,23300.0,29.9862,29.9973,29.9696,29.9973,23300.0
2010-11-10 15:20:00,54.3,54.39,54.3,54.37,34800.0,29.9973,30.047,29.9973,30.0359,34800.0
2010-11-10 15:30:00,54.37,54.37,54.3,54.32,67600.0,30.0359,30.0359,29.9973,30.0083,67600.0
2010-11-10 15:40:00,54.33,54.4,54.32,54.38,59400.0,30.0138,30.0525,30.0083,30.0414,59400.0
2010-11-10 15:50:00,54.39,54.57,54.37,54.53,119900.0,30.047,30.1464,30.0359,30.1243,119900.0
2010-11-11 09:30:00,54.11,54.29,53.98,53.99,20300.0,29.8923,29.9917,29.8205,29.826,20300.0
2010-11-11 09:40:00,54.01,54.17,53.97,54.09,40800.0,29.837,29.9254,29.8149,29.8812,40800.0
2010-11-11 09:50:00,54.09,54.16,54.09,54.11,117600.0,29.8812,29.9199,29.8812,29.8923,117600.0
2010-11-11 10:00:00,54.11,54.26,54.07,54.26,15700.0,29.8923,29.9752,29.8702,29.9752,15700.0
2010-11-11 10:10:00,54.26,54.35,54.21,54.35,21200.0,29.9752,30.0249,29.9475,30.0249,21200.0
2010-11-11 10:20:00,54.33,54.33,54.24,54.25,28700.0,30.0138,30.0138,29.9641,29.9696,28700.0
2010-11-11 10:30:00,54.25,54.31,54.14,54.16,52700.0,29.9696,30.0028,29.9089,29.9199,52700.0
2010-11-11 10:40:00,54.16,54.27,54.1,54.11,59100.0,29.9199,29.9807,29.8868,29.8923,59100.0
2010-11-11 10:50:00,54.11,54.25,54.1,54.15,26700.0,29.8923,29.9696,29.8868,29.9144,26700.0
2010-11-11 11:00:00,54.15,54.2,54.07,54.09,21100.0,29.9144,29.942,29.8702,29.8812,21100.0
2010-11-11 11:10:00,54.1,54.17,54.08,54.16,60100.0,29.8868,29.9254,29.8757,29.9199,60100.0
2010-11-11 11:20:00,54.15,54.16,53.98,53.99,21000.0,29.9144,29.9199,29.8205,29.826,21000.0
2010-11-11 11:30:00,54.0,54.08,53.99,54.07,18400.0,29.8315,29.8757,29.826,29.8702,18400.0
2010-11-11 11:40:00,54.06,54.13,54.04,54.13,28700.0,29.8647,29.9033,29.8536,29.9033,28700.0
2010-11-11 11:50:00,54.13,54.15,54.09,54.15,38400.0,29.9033,29.9144,29.8812,29.9144,38400.0
2010-11-11 12:00:00,54.15,54.15,54.08,54.1,33600.0,29.9144,29.9144,29.8757,29.8868,33600.0
2010-11-11 12:10:00,54.11,54.22,54.1,54.19,21100.0,29.8923,29.9531,29.8868,29.9365,21100.0
2010-11-11 12:20:00,54.19,54.22,54.12,54.14,19000.0,29.9365,29.9531,29.8978,29.9089,19000.0
2010-11-11 12:30:00,54.16,54.2,54.13,54.15,18900.0,29.9199,29.942,29.9033,29.9144,18900.0
2010-11-11 12:40:00,54.14,54.17,54.14,54.17,26400.0,29.9089,29.9254,29.9089,29.9254,26400.0
2010-11-11 12:50:00,54.17,54.19,54.08,54.08,78600.0,29.9254,29.9365,29.8757,29.8757,78600.0
2010-11-11 13:00:00,54.05,54.05,53.95,53.96,12100.0,29.8591,29.8591,29.8039,29.8094,12100.0
2010-11-11 13:10:00,53.96,54.09,53.95,54.07,8800.0,29.8094,29.8812,29.8039,29.8702,8800.0
2010-11-11 13:20:00,54.06,54.07,54.0,54.01,9200.0,29.8647,29.8702,29.8315,29.837,9200.0
2010-11-11 13:30:00,54.01,54.1,54.0,54.06,28000.0,29.837,29.8868,29.8315,29.8647,28000.0
2010-11-11 13:40:00,54.07,54.15,54.06,54.15,26100.0,29.8702,29.9144,29.8647,29.9144,26100.0
2010-11-11 13:50:00,54.18,54.21,54.15,54.16,15800.0,29.931,29.9475,29.9144,29.9199,15800.0
2010-11-11 14:00:00,54.16,54.22,54.15,54.2,17400.0,29.9199,29.9531,29.9144,29.942,17400.0
2010-11-11 14:10:00,54.21,54.28,54.17,54.26,26900.0,29.9475,29.9862,29.9254,29.9752,26900.0
2010-11-11 14:20:00,54.28,54.28,54.22,54.23,17000.0,29.9862,29.9862,29.9531,29.9586,17000.0
2010-11-11 14:30:00,54.23,54.37,54.22,54.29,21800.0,29.9586,30.0359,29.9531,29.9917,21800.0
2010-11-11 14:40:00,54.3,54.31,54.27,54.3,31000.0,29.9973,30.0028,29.9807,29.9973,31000.0
2010-11-11 14:50:00,54.29,54.37,54.28,54.36,75100.0,29.9917,30.0359,29.9862,30.0304,75100.0
2010-11-11 15:00:00,54.36,54.38,54.29,54.36,43200.0,30.0304,30.0414,29.9917,30.0304,43200.0
2010-11-11 15:10:00,54.37,54.43,54.29,54.3,56200.0,30.0359,30.0691,29.9917,29.9973,56200.0
2010-11-11 15:20:00,54.33,54.36,54.21,54.3,60800.0,30.0138,30.0304,29.9475,29.9973,60800.0
2010-11-11 15:30:00,54.29,54.31,54.15,54.23,46200.0,29.9917,30.0028,29.9144,29.9586,46200.0
2010-11-11 15:40:00,54.23,54.28,54.15,54.22,55600.0,29.9586,29.9862,29.9144,29.9531,55600.0
2010-11-11 15:50:00,54.23,54.26,54.18,54.2,190800.0,29.9586,29.9752,29.931,29.942,190800.0
2010-11-12 09:30:00,53.76,54.14,53.67,54.0,39600.0,29.6989,29.9089,29.6492,29.8315,39600.0
2010-11-12 09:40:00,54.01,54.15,53.95,54.0,21100.0,29.837,29.9144,29.8039,29.8315,21100.0
2010-11-12 09:50:00,54.0,54.35,53.91,54.29,41000.0,29.8315,30.0249,29.7818,29.9917,41000.0
2010-11-12 10:00:00,54.31,54.31,54.07,54.16,15900.0,30.0028,30.0028,29.8702,29.9199,15900.0
2010-11-12 10:10:00,54.14,54.2,54.06,54.09,14100.0,29.9089,29.942,29.8647,29.8812,14100.0
2010-11-12 10:20:00,54.08,54.08,53.97,54.0,9400.0,29.8757,29.8757,29.8149,29.8315,9400.0
2010-11-12 10:30:00,53.99,54.05,53.94,53.98,18300.0,29.826,29.8591,29.7984,29.8205,18300.0
2010-11-12 10:40:00,54.0,54.06,53.96,54.06,13900.0,29.8315,29.8647,29.8094,29.8647,13900.0
2010-11-12 10:50:00,54.03,54.08,53.96,53.98,14600.0,29.8481,29.8757,29.8094,29.8205,14600.0
2010-11-12 11:00:00,53.97,54.08,53.95,54.01,16800.0,29.8149,29.8757,29.8039,29.837,16800.0
2010-11-12 11:10:00,54.01,54.03,53.93,54.02,22100.0,29.837,29.8481,29.7928,29.8426,22100.0
2010-11-12 11:20:00,54.03,54.19,54.03,54.11,15400.0,29.8481,29.9365,29.8481,29.8923,15400.0
2010-11-12 11:30:00,54.11,54.12,54.03,54.08,108600.0,29.8923,29.8978,29.8481,29.8757,108600.0
2010-11-12 11:40:00,54.1,54.29,54.07,54.13,1460500.0,29.8868,29.9917,29.8702,29.9033,1460500.0
2010-11-12 11:50:00,54.12,54.28,54.08,54.24,51000.0,29.8978,29.9862,29.8757,29.9641,51000.0
2010-11-12 12:00:00,54.24,54.24,54.09,54.11,12500.0,29.9641,29.9641,29.8812,29.8923,12500.0
2010-11-12 12:10:00,54.11,54.15,54.1,54.1,11000.0,29.8923,29.9144,29.8868,29.8868,11000.0
2010-11-12 12:20:00,54.1,54.17,54.09,54.13,26400.0,29.8868,29.9254,29.8812,29.9033,26400.0
2010-11-12 12:30:00,54.12,54.15,54.1,54.11,20200.0,29.8978,29.9144,29.8868,29.8923,20200.0
2010-11-12 12:40:00,54.1,54.12,54.08,54.09,19100.0,29.8868,29.8978,29.8757,29.8812,19100.0
2010-11-12 12:50:00,54.08,54.15,54.04,54.09,153800.0,29.8757,29.9144,29.8536,29.8812,153800.0
2010-11-12 13:00:00,54.1,54.16,54.08,54.1,35600.0,29.8868,29.9199,29.8757,29.8868,35600.0
2010-11-12 13:10:00,54.09,54.15,54.08,54.09,26800.0,29.8812,29.9144,29.8757,29.8812,26800.0
2010-11-12 13:20:00,54.1,54.16,54.09,54.15,24900.0,29.8868,29.9199,29.8812,29.9144,24900.0
2010-11-12 13:30:00,54.16,54.17,54.1,54.11,12600.0,29.9199,29.9254,29.8868,29.8923,12600.0
2010-11-12 13:40:00,54.1,54.12,54.09,54.1,28100.0,29.8868,29.8978,29.8812,29.8868,28100.0
2010-11-12 13:50:00,54.1,54.11,54.06,54.06,23000.0,29.8868,29.8923,29.8647,29.8647,23000.0
2010-11-12 14:00:00,54.06,54.16,54.06,54.1,30600.0,29.8647,29.9199,29.8647,29.8868,30600.0
2010-11-12 14:10:00,54.09,54.11,54.07,54.11,66100.0,29.8812,29.8923,29.8702,29.8923,66100.0
2010-11-12 14:20:00,54.1,54.12,54.08,54.11,14600.0,29.8868,29.8978,29.8757,29.8923,14600.0
2010-11-12 14:30:00,54.09,54.17,54.08,54.17,26500.0,29.8812,29.9254,29.8757,29.9254,26500.0
2010-11-12 14:40:00,54.17,54.18,54.09,54.12,37200.0,29.9254,29.931,29.8812,29.8978,37200.0
2010-11-12 14:50:00,54.13,54.23,54.12,54.14,25000.0,29.9033,29.9586,29.8978,29.9089,25000.0
2010-11-12 15:00:00,54.13,54.26,54.12,54.22,72800.0,29.9033,29.9752,29.8978,29.9531,72800.0
2010-11-12 15:10:00,54.21,54.31,54.19,54.25,48500.0,29.9475,30.0028,29.9365,29.9696,48500.0
2010-11-12 15:20:00,54.25,54.25,54.1,54.15,40500.0,29.9696,29.9696,29.8868,29.9144,40500.0
2010-11-12 15:30:00,54.15,54.24,54.14,54.19,37300.0,29.9144,29.9641,29.9089,29.9365,37300.0
2010-11-12 15:40:00,54.18,54.25,54.11,54.23,90200.0,29.931,29.9696,29.8923,29.9586,90200.0
2010-11-12 15:50:00,54.23,54.23,54.12,54.13,197200.0,29.9586,29.9586,29.8978,29.9033,197200.0
2010-11-15 09:30:00,54.54,54.54,54.02,54.45,25200.0,30.1298,30.1298,29.8426,30.0801,25200.0
2010-11-15 09:40:00,54.45,54.51,54.44,54.46,25700.0,30.0801,30.1133,30.0746,30.0856,25700.0
2010-11-15 09:50:00,54.45,54.48,54.13,54.14,39000.0,30.0801,30.0967,29.9033,29.9089,39000.0
2010-11-15 10:00:00,54.14,54.18,53.95,53.98,75300.0,29.9089,29.931,29.8039,29.8205,75300.0
2010-11-15 10:10:00,53.98,54.33,53.95,54.28,21500.0,29.8205,30.0138,29.8039,29.9862,21500.0
2010-11-15 10:20:00,54.27,54.35,54.16,54.17,10100.0,29.9807,30.0249,29.9199,29.9254,10100.0
2010-11-15 10:30:00,54.18,54.27,54.15,54.24,17000.0,29.931,29.9807,29.9144,29.9641,17000.0
2010-11-15 10:40:00,54.22,54.23,54.15,54.21,48900.0,29.9531,29.9586,29.9144,29.9475,48900.0
2010-11-15 10:50:00,54.21,54.32,54.2,54.26,18900.0,29.9475,30.0083,29.942,29.9752,18900.0
2010-11-15 11:00:00,54.28,54.39,54.28,54.39,17500.0,29.9862,30.047,29.9862,30.047,17500.0
2010-11-15 11:10:00,54.39,54.44,54.36,54.43,21700.0,30.047,30.0746,30.0304,30.0691,21700.0
2010-11-15 11:20:00,54.43,54.47,54.4,54.4,42600.0,30.0691,30.0912,30.0525,30.0525,42600.0
2010-11-15 11:30:00,54.4,54.52,54.4,54.41,23200.0,30.0525,30.1188,30.0525,30.058,23200.0
2010-11-15 11:40:00,54.4,54.52,54.38,54.46,14200.0,30.0525,30.1188,30.0414,30.0856,14200.0
2010-11-15 11:50:00,54.44,54.44,54.33,54.35,13300.0,30.0746,30.0746,30.0138,30.0249,13300.0
2010-11-15 12:00:00,54.35,54.35,54.22,54.23,9000.0,30.0249,30.0249,29.9531,29.9586,9000.0
2010-11-15 12:10:00,54.22,54.26,54.19,54.24,17800.0,29.9531,29.9752,29.9365,29.9641,17800.0
2010-11-15 12:20:00,54.25,54.43,54.25,54.43,8200.0,29.9696,30.0691,29.9696,30.0691,8200.0
2010-11-15 12:30:00,54.43,54.45,54.32,54.32,8800.0,30.0691,30.0801,30.0083,30.0083,8800.0
2010-11-15 12:40:00,54.32,54.34,54.25,54.25,8900.0,30.0083,30.0193,29.9696,29.9696,8900.0
2010-11-15 12:50:00,54.25,54.35,54.25,54.33,25700.0,29.9696,30.0249,29.9696,30.0138,25700.0
2010-11-15 13:00:00,54.32,54.33,54.25,54.26,9400.0,30.0083,30.0138,29.9696,29.9752,9400.0
2010-11-15 13:10:00,54.25,54.36,54.25,54.26,15200.0,29.9696,30.0304,29.9696,29.9752,15200.0
2010-11-15 13:20:00,54.26,54.27,54.24,54.25,12100.0,29.9752,29.9807,29.9641,29.9696,12100.0
2010-11-15 13:30:00,54.25,54.29,54.23,54.24,16900.0,29.9696,29.9917,29.9586,29.9641,16900.0
2010-11-15 13:40:00,54.25,54.28,54.24,54.26,25100.0,29.9696,29.9862,29.9641,29.9752,25100.0
2010-11-15 13:50:00,54.26,54.33,54.26,54.32,21400.0,29.9752,30.0138,29.9752,30.0083,21400.0
2010-11-15 14:00:00,54.32,54.37,54.27,54.29,23800.0,30.0083,30.0359,29.9807,29.9917,23800.0
2010-11-15 14:10:00,54.28,54.3,54.25,54.27,28600.0,29.9862,29.9973,29.9696,29.9807,28600.0
2010-11-15 14:20:00,54.27,54.32,54.26,54.31,25100.0,29.9807,30.0083,29.9752,30.0028,25100.0
2010-11-15 14:30:00,54.31,54.32,54.25,54.28,43000.0,30.0028,30.0083,29.9696,29.9862,43000.0
2010-11-15 14:40:00,54.28,54.33,54.19,54.23,63200.0,29.9862,30.0138,29.9365,29.9586,63200.0
2010-11-15 14:50:00,54.23,54.32,54.22,54.25,30100.0,29.9586,30.0083,29.9531,29.9696,30100.0
2010-11-15 15:00:00,54.26,54.3,54.24,54.25,85400.0,29.9752,29.9973,29.9641,29.9696,85400.0
2010-11-15 15:10:00,54.25,54.28,54.23,54.25,70400.0,29.9696,29.9862,29.9586,29.9696,70400.0
2010-11-15 15:20:00,54.25,54.27,54.2,54.25,69200.0,29.9696,29.9807,29.942,29.9696,69200.0
2010-11-15 15:30:00,54.25,54.25,54.1,54.1,42200.0,29.9696,29.9696,29.8868,29.8868,42200.0
2010-11-15 15:40:00,54.1,54.17,54.01,54.01,92800.0,29.8868,29.9254,29.837,29.837,92800.0
2010-11-15 15:50:00,54.01,54.02,53.82,53.86,145500.0,29.837,29.8426,29.7321,29.7542,145500.0
2010-11-16 09:30:00,53.84,54.03,53.4,53.88,67600.0,29.7431,29.8481,29.5001,29.7652,67600.0
2010-11-16 09:40:00,53.97,53.98,53.58,53.65,20600.0,29.8149,29.8205,29.5995,29.6382,20600.0
2010-11-16 09:50:00,53.62,53.65,53.45,53.48,13700.0,29.6216,29.6382,29.5277,29.5443,13700.0
2010-11-16 10:00:00,53.5,53.8,53.5,53.78,38600.0,29.5553,29.721,29.5553,29.71,38600.0
2010-11-16 10:10:00,53.78,53.93,53.75,53.85,33500.0,29.71,29.7928,29.6934,29.7487,33500.0
2010-11-16 10:20:00,53.88,53.91,53.8,53.81,73000.0,29.7652,29.7818,29.721,29.7266,73000.0
2010-11-16 10:30:00,53.81,53.81,53.48,53.57,99000.0,29.7266,29.7266,29.5443,29.594,99000.0
2010-11-16 10:40:00,53.56,53.85,53.55,53.83,66800.0,29.5884,29.7487,29.5829,29.7376,66800.0
2010-11-16 10:50:00,53.78,53.82,53.62,53.8,62600.0,29.71,29.7321,29.6216,29.721,62600.0
2010-11-16 11:00:00,53.79,53.79,53.57,53.59,52900.0,29.7155,29.7155,29.594,29.605,52900.0
2010-11-16 11:10:00,53.58,53.58,53.17,53.22,86400.0,29.5995,29.5995,29.373,29.4006,86400.0
2010-11-16 11:20:00,53.23,53.29,53.1,53.24,44800.0,29.4061,29.4393,29.3343,29.4117,44800.0
2010-11-16 11:30:00,53.24,53.37,53.23,53.35,26100.0,29.4117,29.4835,29.4061,29.4724,26100.0
2010-11-16 11:40:00,53.34,53.44,53.26,53.3,50000.0,29.4669,29.5222,29.4227,29.4448,50000.0
2010-11-16 11:50:00,53.29,53.29,53.01,53.06,36000.0,29.4393,29.4393,29.2846,29.3122,36000.0
2010-11-16 12:00:00,53.06,53.2,53.03,53.12,40700.0,29.3122,29.3896,29.2957,29.3454,40700.0
2010-11-16 12:10:00,53.11,53.11,53.0,53.04,29500.0,29.3399,29.3399,29.2791,29.3012,29500.0
2010-11-16 12:20:00,53.02,53.1,53.01,53.03,74700.0,29.2901,29.3343,29.2846,29.2957,74700.0
2010-11-16 12:30:00,53.03,53.19,53.03,53.12,164700.0,29.2957,29.384,29.2957,29.3454,164700.0
2010-11-16 12:40:00,53.11,53.11,53.02,53.06,46000.0,29.3399,29.3399,29.2901,29.3122,46000.0
2010-11-16 12:50:00,53.07,53.2,53.04,53.18,35100.0,29.3178,29.3896,29.3012,29.3785,35100.0
2010-11-16 13:00:00,53.18,53.2,53.07,53.2,30600.0,29.3785,29.3896,29.3178,29.3896,30600.0
2010-11-16 13:10:00,53.21,53.22,53.15,53.19,25400.0,29.3951,29.4006,29.3619,29.384,25400.0
2010-11-16 13:20:00,53.18,53.23,53.13,53.13,25900.0,29.3785,29.4061,29.3509,29.3509,25900.0
2010-11-16 13:30:00,53.12,53.24,53.1,53.2,34700.0,29.3454,29.4117,29.3343,29.3896,34700.0
2010-11-16 13:40:00,53.21,53.24,53.05,53.05,28900.0,29.3951,29.4117,29.3067,29.3067,28900.0
2010-11-16 13:50:00,53.05,53.11,53.02,53.09,38500.0,29.3067,29.3399,29.2901,29.3288,38500.0
2010-11-16 14:00:00,53.07,53.18,53.03,53.06,43200.0,29.3178,29.3785,29.2957,29.3122,43200.0
2010-11-16 14:10:00,53.05,53.08,53.03,53.05,32800.0,29.3067,29.3233,29.2957,29.3067,32800.0
2010-11-16 14:20:00,53.06,53.09,52.86,52.97,56400.0,29.3122,29.3288,29.2017,29.2625,56400.0
2010-11-16 14:30:00,52.97,52.99,52.7,52.73,47300.0,29.2625,29.2736,29.1134,29.1299,47300.0
2010-11-16 14:40:00,52.73,52.8,52.67,52.74,84500.0,29.1299,29.1686,29.0968,29.1355,84500.0
2010-11-16 14:50:00,52.75,52.92,52.7,52.92,101400.0,29.141,29.2349,29.1134,29.2349,101400.0
2010-11-16 15:00:00,52.91,53.04,52.9,53.03,32700.0,29.2294,29.3012,29.2238,29.2957,32700.0
2010-11-16 15:10:00,53.02,53.04,52.76,52.84,38900.0,29.2901,29.3012,29.1465,29.1907,38900.0
2010-11-16 15:20:00,52.82,52.87,52.74,52.76,40300.0,29.1796,29.2073,29.1355,29.1465,40300.0
2010-11-16 15:30:00,52.76,53.15,52.76,53.01,68800.0,29.1465,29.3619,29.1465,29.2846,68800.0
2010-11-16 15:40:00,53.0,53.04,52.86,52.94,82800.0,29.2791,29.3012,29.2017,29.2459,82800.0
2010-11-16 15:50:00,52.94,53.12,52.82,52.88,173800.0,29.2459,29.3454,29.1796,29.2128,173800.0
2010-11-17 09:30:00,53.06,53.08,52.61,52.68,81400.0,29.3122,29.3233,29.0636,29.1023,81400.0
2010-11-17 09:40:00,52.71,52.74,52.57,52.58,93300.0,29.1189,29.1355,29.0415,29.0471,93300.0
2010-11-17 09:50:00,52.58,52.63,52.48,52.49,35400.0,29.0471,29.0747,28.9918,28.9973,35400.0
2010-11-17 10:00:00,52.49,52.73,52.4,52.65,131100.0,28.9973,29.1299,28.9476,29.0857,131100.0
2010-11-17 10:10:00,52.67,52.92,52.59,52.9,49400.0,29.0968,29.2349,29.0526,29.2238,49400.0
2010-11-17 10:20:00,52.9,52.95,52.64,52.65,57600.0,29.2238,29.2515,29.0802,29.0857,57600.0
2010-11-17 10:30:00,52.68,52.77,52.59,52.73,40100.0,29.1023,29.152,29.0526,29.1299,40100.0
2010-11-17 10:40:00,52.75,52.82,52.7,52.76,16900.0,29.141,29.1796,29.1134,29.1465,16900.0
2010-11-17 10:50:00,52.76,52.77,52.59,52.61,124100.0,29.1465,29.152,29.0526,29.0636,124100.0
2010-11-17 11:00:00,52.63,52.71,52.53,52.7,94400.0,29.0747,29.1189,29.0194,29.1134,94400.0
2010-11-17 11:10:00,52.7,52.94,52.69,52.78,22200.0,29.1134,29.2459,29.1078,29.1575,22200.0
2010-11-17 11:20:00,52.76,53.08,52.76,53.04,51000.0,29.1465,29.3233,29.1465,29.3012,51000.0
2010-11-17 11:30:00,53.04,53.05,52.8,52.85,17700.0,29.3012,29.3067,29.1686,29.1962,17700.0
2010-11-17 11:40:00,52.81,52.96,52.79,52.82,9400.0,29.1741,29.257,29.1631,29.1796,9400.0
2010-11-17 11:50:00,52.81,52.95,52.79,52.84,10800.0,29.1741,29.2515,29.1631,29.1907,10800.0
2010-11-17 12:00:00,52.81,52.81,52.76,52.77,10200.0,29.1741,29.1741,29.1465,29.152,10200.0
2010-11-17 12:10:00,52.74,52.79,52.7,52.72,24600.0,29.1355,29.1631,29.1134,29.1244,24600.0
2010-11-17 12:20:00,52.73,52.8,52.73,52.78,16900.0,29.1299,29.1686,29.1299,29.1575,16900.0
2010-11-17 12:30:00,52.77,52.78,52.67,52.68,20500.0,29.152,29.1575,29.0968,29.1023,20500.0
2010-11-17 12:40:00,52.67,52.68,52.55,52.63,17300.0,29.0968,29.1023,29.0305,29.0747,17300.0
2010-11-17 12:50:00,52.62,52.65,52.51,52.53,17300.0,29.0692,29.0857,29.0084,29.0194,17300.0
2010-11-17 13:00:00,52.53,52.67,52.46,52.64,27400.0,29.0194,29.0968,28.9808,29.0802,27400.0
2010-11-17 13:10:00,52.64,52.74,52.64,52.74,19800.0,29.0802,29.1355,29.0802,29.1355,19800.0
2010-11-17 13:20:00,52.73,52.75,52.65,52.69,13600.0,29.1299,29.141,29.0857,29.1078,13600.0
2010-11-17 13:30:00,52.7,52.74,52.67,52.71,9000.0,29.1134,29.1355,29.0968,29.1189,9000.0
2010-11-17 13:40:00,52.71,52.71,52.6,52.67,19300.0,29.1189,29.1189,29.0581,29.0968,19300.0
2010-11-17 13:50:00,52.67,52.7,52.59,52.64,17800.0,29.0968,29.1134,29.0526,29.0802,17800.0
2010-11-17 14:00:00,52.64,52.7,52.6,52.63,38200.0,29.0802,29.1134,29.0581,29.0747,38200.0
2010-11-17 14:10:00,52.62,52.69,52.55,52.63,35600.0,29.0692,29.1078,29.0305,29.0747,35600.0
2010-11-17 14:20:00,52.63,52.69,52.61,52.67,13500.0,29.0747,29.1078,29.0636,29.0968,13500.0
2010-11-17 14:30:00,52.67,52.68,52.58,52.63,22200.0,29.0968,29.1023,29.0471,29.0747,22200.0
2010-11-17 14:40:00,52.63,52.72,52.57,52.57,207600.0,29.0747,29.1244,29.0415,29.0415,207600.0
2010-11-17 14:50:00,52.58,52.63,52.5,52.56,141300.0,29.0471,29.0747,29.0029,29.036,141300.0
2010-11-17 15:00:00,52.55,52.61,52.54,52.6,63200.0,29.0305,29.0636,29.025,29.0581,63200.0
2010-11-17 15:10:00,52.6,52.61,52.56,52.58,64600.0,29.0581,29.0636,29.036,29.0471,64600.0
2010-11-17 15:20:00,52.58,52.6,52.54,52.56,100500.0,29.0471,29.0581,29.025,29.036,100500.0
2010-11-17 15:30:00,52.57,52.6,52.54,52.58,51400.0,29.0415,29.0581,29.025,29.0471,51400.0
2010-11-17 15:40:00,52.58,52.6,52.52,52.54,83500.0,29.0471,29.0581,29.0139,29.025,83500.0
2010-11-17 15:50:00,52.53,52.59,52.47,52.5,179300.0,29.0194,29.0526,28.9863,29.0029,179300.0
2010-11-18 09:30:00,53.36,53.6,53.29,53.4,54900.0,29.478,29.6105,29.4393,29.5001,54900.0
2010-11-18 09:40:00,53.41,53.45,53.13,53.34,47600.0,29.5056,29.5277,29.3509,29.4669,47600.0
2010-11-18 09:50:00,53.35,53.42,53.19,53.21,40400.0,29.4724,29.5111,29.384,29.3951,40400.0
2010-11-18 10:00:00,53.23,53.33,53.03,53.07,65600.0,29.4061,29.4614,29.2957,29.3178,65600.0
2010-11-18 10:10:00,53.04,53.22,53.0,53.16,51600.0,29.3012,29.4006,29.2791,29.3675,51600.0
2010-11-18 10:20:00,53.18,53.25,53.07,53.09,29000.0,29.3785,29.4172,29.3178,29.3288,29000.0
2010-11-18 10:30:00,53.08,53.21,53.0,53.06,33200.0,29.3233,29.3951,29.2791,29.3122,33200.0
2010-11-18 10:40:00,53.06,53.06,52.92,52.94,23300.0,29.3122,29.3122,29.2349,29.2459,23300.0
2010-11-18 10:50:00,52.92,52.94,52.75,52.83,27400.0,29.2349,29.2459,29.141,29.1852,27400.0
2010-11-18 11:00:00,52.81,52.81,52.57,52.69,41300.0,29.1741,29.1741,29.0415,29.1078,41300.0
2010-11-18 11:10:00,52.69,52.79,52.6,52.63,58500.0,29.1078,29.1631,29.0581,29.0747,58500.0
2010-11-18 11:20:00,52.63,52.76,52.59,52.65,26900.0,29.0747,29.1465,29.0526,29.0857,26900.0
2010-11-18 11:30:00,52.67,52.7,52.58,52.6,54900.0,29.0968,29.1134,29.0471,29.0581,54900.0
2010-11-18 11:40:00,52.61,52.61,52.29,52.31,42200.0,29.0636,29.0636,28.8869,28.8979,42200.0
2010-11-18 11:50:00,52.31,52.41,52.24,52.28,27000.0,28.8979,28.9531,28.8592,28.8813,27000.0
2010-11-18 12:00:00,52.28,52.44,52.26,52.35,37800.0,28.8813,28.9697,28.8703,28.92,37800.0
2010-11-18 12:10:00,52.35,52.36,52.08,52.08,110600.0,28.92,28.9255,28.7708,28.7708,110600.0
2010-11-18 12:20:00,52.09,52.14,51.96,52.0,83400.0,28.7764,28.804,28.7046,28.7266,83400.0
2010-11-18 12:30:00,51.99,52.05,51.88,51.98,58700.0,28.7211,28.7543,28.6604,28.7156,58700.0
2010-11-18 12:40:00,52.0,52.13,51.91,51.95,132800.0,28.7266,28.7985,28.6769,28.699,132800.0
2010-11-18 12:50:00,51.96,52.02,51.91,51.91,21600.0,28.7046,28.7377,28.6769,28.6769,21600.0
2010-11-18 13:00:00,51.92,51.97,51.82,51.87,32800.0,28.6825,28.7101,28.6272,28.6548,32800.0
2010-11-18 13:10:00,51.87,51.94,51.81,51.9,30200.0,28.6548,28.6935,28.6217,28.6714,30200.0
2010-11-18 13:20:00,51.9,51.91,51.75,51.77,57900.0,28.6714,28.6769,28.5885,28.5996,57900.0
2010-11-18 13:30:00,51.78,51.81,51.33,51.36,149400.0,28.6051,28.6217,28.3565,28.3731,149400.0
2010-11-18 13:40:00,51.37,51.44,51.16,51.4,181700.0,28.3786,28.4173,28.2626,28.3952,181700.0
2010-11-18 13:50:00,51.4,51.48,51.18,51.48,101400.0,28.3952,28.4394,28.2737,28.4394,101400.0
2010-11-18 14:00:00,51.47,51.57,51.4,51.52,94600.0,28.4339,28.4891,28.3952,28.4615,94600.0
2010-11-18 14:10:00,51.54,51.54,51.45,51.49,42800.0,28.4725,28.4725,28.4228,28.4449,42800.0
2010-11-18 14:20:00,51.49,51.5,51.43,51.5,65300.0,28.4449,28.4504,28.4118,28.4504,65300.0
2010-11-18 14:30:00,51.5,51.51,51.43,51.47,82700.0,28.4504,28.456,28.4118,28.4339,82700.0
2010-11-18 14:40:00,51.48,51.49,51.4,51.42,138000.0,28.4394,28.4449,28.3952,28.4062,138000.0
2010-11-18 14:50:00,51.43,51.48,51.22,51.39,285600.0,28.4118,28.4394,28.2957,28.3897,285600.0
2010-11-18 15:00:00,51.39,51.4,51.22,51.23,85100.0,28.3897,28.3952,28.2957,28.3013,85100.0
2010-11-18 15:10:00,51.22,51.24,50.96,51.0,353200.0,28.2957,28.3068,28.1521,28.1742,353200.0
2010-11-18 15:20:00,51.0,51.2,50.96,51.13,265800.0,28.1742,28.2847,28.1521,28.246,265800.0
2010-11-18 15:30:00,51.13,51.13,50.7,50.78,230600.0,28.246,28.246,28.0085,28.0527,230600.0
2010-11-18 15:40:00,50.77,51.06,50.75,50.82,419100.0,28.0472,28.2074,28.0361,28.0748,419100.0
2010-11-18 15:50:00,50.82,51.11,50.5,51.04,538700.0,28.0748,28.235,27.898,28.1963,538700.0
2010-11-19 09:30:00,50.78,51.38,50.67,51.29,68600.0,28.0527,28.3841,27.9919,28.3344,68600.0
2010-11-19 09:40:00,51.31,51.31,50.84,51.11,79900.0,28.3455,28.3455,28.0858,28.235,79900.0
2010-11-19 09:50:00,51.11,51.12,50.98,51.08,29300.0,28.235,28.2405,28.1632,28.2184,29300.0
2010-11-19 10:00:00,51.09,51.15,51.05,51.07,104400.0,28.2239,28.2571,28.2018,28.2129,104400.0
2010-11-19 10:10:00,51.08,51.19,51.08,51.11,54500.0,28.2184,28.2792,28.2184,28.235,54500.0
2010-11-19 10:20:00,51.11,51.15,51.08,51.08,51000.0,28.235,28.2571,28.2184,28.2184,51000.0
2010-11-19 10:30:00,51.08,51.13,51.02,51.06,67900.0,28.2184,28.246,28.1853,28.2074,67900.0
2010-11-19 10:40:00,51.06,51.13,50.97,51.09,47300.0,28.2074,28.246,28.1576,28.2239,47300.0
2010-11-19 10:50:00,51.09,51.16,51.04,51.05,21200.0,28.2239,28.2626,28.1963,28.2018,21200.0
2010-11-19 11:00:00,51.06,51.12,51.03,51.08,46000.0,28.2074,28.2405,28.1908,28.2184,46000.0
2010-11-19 11:10:00,51.09,51.24,51.07,51.22,38100.0,28.2239,28.3068,28.2129,28.2957,38100.0
2010-11-19 11:20:00,51.22,51.22,51.14,51.21,35500.0,28.2957,28.2957,28.2516,28.2902,35500.0
2010-11-19 11:30:00,51.21,51.22,51.14,51.14,32000.0,28.2902,28.2957,28.2516,28.2516,32000.0
2010-11-19 11:40:00,51.15,51.21,51.11,51.15,26400.0,28.2571,28.2902,28.235,28.2571,26400.0
2010-11-19 11:50:00,51.16,51.21,51.15,51.19,97700.0,28.2626,28.2902,28.2571,28.2792,97700.0
2010-11-19 12:00:00,51.19,51.19,51.12,51.17,73600.0,28.2792,28.2792,28.2405,28.2681,73600.0
2010-11-19 12:10:00,51.17,51.17,51.11,51.13,33000.0,28.2681,28.2681,28.235,28.246,33000.0
2010-11-19 12:20:00,51.12,51.15,51.09,51.1,42400.0,28.2405,28.2571,28.2239,28.2295,42400.0
2010-11-19 12:30:00,51.09,51.16,51.0,51.01,68500.0,28.2239,28.2626,28.1742,28.1797,68500.0
2010-11-19 12:40:00,51.01,51.14,51.01,51.12,19900.0,28.1797,28.2516,28.1797,28.2405,19900.0
2010-11-19 12:50:00,51.12,51.2,51.11,51.18,35200.0,28.2405,28.2847,28.235,28.2737,35200.0
2010-11-19 13:00:00,51.18,51.19,51.06,51.08,42800.0,28.2737,28.2792,28.2074,28.2184,42800.0
2010-11-19 13:10:00,51.1,51.1,51.03,51.04,20400.0,28.2295,28.2295,28.1908,28.1963,20400.0
2010-11-19 13:20:00,51.05,51.08,51.0,51.05,32300.0,28.2018,28.2184,28.1742,28.2018,32300.0
2010-11-19 13:30:00,51.06,51.09,51.02,51.07,35600.0,28.2074,28.2239,28.1853,28.2129,35600.0
2010-11-19 13:40:00,51.06,51.26,51.04,51.26,41500.0,28.2074,28.3178,28.1963,28.3178,41500.0
2010-11-19 13:50:00,51.26,51.26,51.19,51.2,34300.0,28.3178,28.3178,28.2792,28.2847,34300.0
2010-11-19 14:00:00,51.2,51.21,51.09,51.19,46200.0,28.2847,28.2902,28.2239,28.2792,46200.0
2010-11-19 14:10:00,51.19,51.23,51.14,51.16,32600.0,28.2792,28.3013,28.2516,28.2626,32600.0
2010-11-19 14:20:00,51.16,51.16,51.05,51.08,39400.0,28.2626,28.2626,28.2018,28.2184,39400.0
2010-11-19 14:30:00,51.09,51.12,51.04,51.05,75200.0,28.2239,28.2405,28.1963,28.2018,75200.0
2010-11-19 14:40:00,51.05,51.12,51.05,51.1,17700.0,28.2018,28.2405,28.2018,28.2295,17700.0
2010-11-19 14:50:00,51.1,51.11,51.06,51.06,36900.0,28.2295,28.235,28.2074,28.2074,36900.0
2010-11-19 15:00:00,51.07,51.12,51.06,51.1,41200.0,28.2129,28.2405,28.2074,28.2295,41200.0
2010-11-19 15:10:00,51.1,51.11,50.95,51.05,67700.0,28.2295,28.235,28.1466,28.2018,67700.0
2010-11-19 15:20:00,51.06,51.1,51.06,51.1,38200.0,28.2074,28.2295,28.2074,28.2295,38200.0
2010-11-19 15:30:00,51.1,51.1,51.06,51.06,58400.0,28.2295,28.2295,28.2074,28.2074,58400.0
2010-11-19 15:40:00,51.06,51.16,51.03,51.14,76000.0,28.2074,28.2626,28.1908,28.2516,76000.0
2010-11-19 15:50:00,51.14,51.21,51.09,51.1,154500.0,28.2516,28.2902,28.2239,28.2295,154500.0
2010-11-22 09:30:00,51.02,51.02,50.61,50.72,28900.0,28.1853,28.1853,27.9588,28.0195,28900.0
2010-11-22 09:40:00,50.72,50.91,50.61,50.89,31700.0,28.0195,28.1245,27.9588,28.1134,31700.0
2010-11-22 09:50:00,50.9,50.99,50.73,50.95,28000.0,28.119,28.1687,28.0251,28.1466,28000.0
2010-11-22 10:00:00,50.96,51.0,50.93,51.0,45900.0,28.1521,28.1742,28.1355,28.1742,45900.0
2010-11-22 10:10:00,51.0,51.02,50.89,50.9,31000.0,28.1742,28.1853,28.1134,28.119,31000.0
2010-11-22 10:20:00,50.89,50.91,50.75,50.77,27900.0,28.1134,28.1245,28.0361,28.0472,27900.0
2010-11-22 10:30:00,50.77,50.83,50.7,50.83,25000.0,28.0472,28.0803,28.0085,28.0803,25000.0
2010-11-22 10:40:00,50.83,50.93,50.67,50.68,33300.0,28.0803,28.1355,27.9919,27.9974,33300.0
2010-11-22 10:50:00,50.69,50.97,50.68,50.88,28800.0,28.003,28.1576,27.9974,28.1079,28800.0
2010-11-22 11:00:00,50.89,51.02,50.88,51.02,11400.0,28.1134,28.1853,28.1079,28.1853,11400.0
2010-11-22 11:10:00,51.02,51.02,50.91,50.95,17400.0,28.1853,28.1853,28.1245,28.1466,17400.0
2010-11-22 11:20:00,50.94,50.95,50.74,50.85,17400.0,28.1411,28.1466,28.0306,28.0913,17400.0
2010-11-22 11:30:00,50.85,50.85,50.69,50.77,57700.0,28.0913,28.0913,28.003,28.0472,57700.0
2010-11-22 11:40:00,50.78,50.86,50.75,50.82,65400.0,28.0527,28.0969,28.0361,28.0748,65400.0
2010-11-22 11:50:00,50.83,50.83,50.75,50.77,25900.0,28.0803,28.0803,28.0361,28.0472,25900.0
2010-11-22 12:00:00,50.78,51.01,50.78,50.92,58400.0,28.0527,28.1797,28.0527,28.13,58400.0
2010-11-22 12:10:00,50.9,51.09,50.88,51.09,23200.0,28.119,28.2239,28.1079,28.2239,23200.0
2010-11-22 12:20:00,51.09,51.14,50.93,50.97,14000.0,28.2239,28.2516,28.1355,28.1576,14000.0
2010-11-22 12:30:00,50.94,50.98,50.84,50.88,10300.0,28.1411,28.1632,28.0858,28.1079,10300.0
2010-11-22 12:40:00,50.87,50.99,50.76,50.78,15500.0,28.1024,28.1687,28.0416,28.0527,15500.0
2010-11-22 12:50:00,50.79,50.86,50.75,50.84,7100.0,28.0582,28.0969,28.0361,28.0858,7100.0
2010-11-22 13:00:00,50.84,50.9,50.83,50.9,5100.0,28.0858,28.119,28.0803,28.119,5100.0
2010-11-22 13:10:00,50.92,51.0,50.9,50.9,9600.0,28.13,28.1742,28.119,28.119,9600.0
2010-11-22 13:20:00,50.9,51.0,50.9,50.98,8300.0,28.119,28.1742,28.119,28.1632,8300.0
2010-11-22 13:30:00,50.98,51.05,50.91,50.95,21600.0,28.1632,28.2018,28.1245,28.1466,21600.0
2010-11-22 13:40:00,50.95,51.07,50.95,51.07,6200.0,28.1466,28.2129,28.1466,28.2129,6200.0
2010-11-22 13:50:00,51.07,51.12,51.05,51.11,7600.0,28.2129,28.2405,28.2018,28.235,7600.0
2010-11-22 14:00:00,51.12,51.17,51.07,51.12,20300.0,28.2405,28.2681,28.2129,28.2405,20300.0
2010-11-22 14:10:00,51.13,51.19,51.07,51.08,12400.0,28.246,28.2792,28.2129,28.2184,12400.0
2010-11-22 14:20:00,51.08,51.21,51.08,51.18,15800.0,28.2184,28.2902,28.2184,28.2737,15800.0
2010-11-22 14:30:00,51.16,51.16,51.03,51.05,22700.0,28.2626,28.2626,28.1908,28.2018,22700.0
2010-11-22 14:40:00,51.06,51.2,51.0,51.16,32100.0,28.2074,28.2847,28.1742,28.2626,32100.0
2010-11-22 14:50:00,51.15,51.15,51.03,51.05,21000.0,28.2571,28.2571,28.1908,28.2018,21000.0
2010-11-22 15:00:00,51.07,51.1,51.01,51.03,14700.0,28.2129,28.2295,28.1797,28.1908,14700.0
2010-11-22 15:10:00,51.03,51.06,51.01,51.04,25300.0,28.1908,28.2074,28.1797,28.1963,25300.0
2010-11-22 15:20:00,51.04,51.07,51.01,51.06,21400.0,28.1963,28.2129,28.1797,28.2074,21400.0
2010-11-22 15:30:00,51.06,51.15,51.03,51.13,27800.0,28.2074,28.2571,28.1908,28.246,27800.0
2010-11-22 15:40:00,51.15,51.25,51.12,51.18,23100.0,28.2571,28.3123,28.2405,28.2737,23100.0
2010-11-22 15:50:00,51.17,51.19,51.04,51.05,46200.0,28.2681,28.2792,28.1963,28.2018,46200.0
2010-11-23 09:30:00,50.75,51.05,50.65,50.96,32400.0,28.0361,28.2018,27.9809,28.1521,32400.0
2010-11-23 09:40:00,51.02,51.17,50.99,51.07,42900.0,28.1853,28.2681,28.1687,28.2129,42900.0
2010-11-23 09:50:00,51.03,51.21,50.99,51.15,33400.0,28.1908,28.2902,28.1687,28.2571,33400.0
2010-11-23 10:00:00,51.11,51.31,51.11,51.27,47700.0,28.235,28.3455,28.235,28.3234,47700.0
2010-11-23 10:10:00,51.25,51.27,51.16,51.19,28200.0,28.3123,28.3234,28.2626,28.2792,28200.0
2010-11-23 10:20:00,51.2,51.2,51.12,51.16,6800.0,28.2847,28.2847,28.2405,28.2626,6800.0
2010-11-23 10:30:00,51.16,51.2,51.11,51.14,13400.0,28.2626,28.2847,28.235,28.2516,13400.0
2010-11-23 10:40:00,51.15,51.17,51.11,51.15,43400.0,28.2571,28.2681,28.235,28.2571,43400.0
2010-11-23 10:50:00,51.15,51.22,51.14,51.18,19200.0,28.2571,28.2957,28.2516,28.2737,19200.0
2010-11-23 11:00:00,51.17,51.2,51.13,51.2,8700.0,28.2681,28.2847,28.246,28.2847,8700.0
2010-11-23 11:10:00,51.19,51.2,51.14,51.18,48000.0,28.2792,28.2847,28.2516,28.2737,48000.0
2010-11-23 11:20:00,51.17,51.21,51.13,51.17,16700.0,28.2681,28.2902,28.246,28.2681,16700.0
2010-11-23 11:30:00,51.17,51.2,51.11,51.15,57400.0,28.2681,28.2847,28.235,28.2571,57400.0
2010-11-23 11:40:00,51.15,51.19,51.09,51.18,31700.0,28.2571,28.2792,28.2239,28.2737,31700.0
2010-11-23 11:50:00,51.15,51.15,51.05,51.09,18900.0,28.2571,28.2571,28.2018,28.2239,18900.0
2010-11-23 12:00:00,51.1,51.14,51.05,51.13,14800.0,28.2295,28.2516,28.2018,28.246,14800.0
2010-11-23 12:10:00,51.13,51.19,51.13,51.16,9400.0,28.246,28.2792,28.246,28.2626,9400.0
2010-11-23 12:20:00,51.16,51.19,51.13,51.15,63400.0,28.2626,28.2792,28.246,28.2571,63400.0
2010-11-23 12:30:00,51.16,51.2,51.14,51.2,17500.0,28.2626,28.2847,28.2516,28.2847,17500.0
2010-11-23 12:40:00,51.2,51.24,51.14,51.17,21400.0,28.2847,28.3068,28.2516,28.2681,21400.0
2010-11-23 12:50:00,51.17,51.18,51.14,51.17,13600.0,28.2681,28.2737,28.2516,28.2681,13600.0
2010-11-23 13:00:00,51.17,51.19,51.13,51.13,29800.0,28.2681,28.2792,28.246,28.246,29800.0
2010-11-23 13:10:00,51.14,51.24,51.14,51.24,75200.0,28.2516,28.3068,28.2516,28.3068,75200.0
2010-11-23 13:20:00,51.23,51.25,51.13,51.15,22700.0,28.3013,28.3123,28.246,28.2571,22700.0
2010-11-23 13:30:00,51.15,51.16,51.03,51.04,38400.0,28.2571,28.2626,28.1908,28.1963,38400.0
2010-11-23 13:40:00,51.04,51.12,51.03,51.11,38400.0,28.1963,28.2405,28.1908,28.235,38400.0
2010-11-23 13:50:00,51.11,51.17,51.03,51.05,36500.0,28.235,28.2681,28.1908,28.2018,36500.0
2010-11-23 14:00:00,51.05,51.15,51.03,51.05,48100.0,28.2018,28.2571,28.1908,28.2018,48100.0
2010-11-23 14:10:00,51.04,51.08,51.0,51.0,51700.0,28.1963,28.2184,28.1742,28.1742,51700.0
2010-11-23 14:20:00,51.02,51.11,51.02,51.1,30500.0,28.1853,28.235,28.1853,28.2295,30500.0
2010-11-23 14:30:00,51.1,51.1,51.04,51.06,35700.0,28.2295,28.2295,28.1963,28.2074,35700.0
2010-11-23 14:40:00,51.06,51.08,51.05,51.05,86000.0,28.2074,28.2184,28.2018,28.2018,86000.0
2010-11-23 14:50:00,51.05,51.06,51.01,51.03,23400.0,28.2018,28.2074,28.1797,28.1908,23400.0
2010-11-23 15:00:00,51.04,51.11,51.04,51.08,28700.0,28.1963,28.235,28.1963,28.2184,28700.0
2010-11-23 15:10:00,51.07,51.1,51.02,51.05,36000.0,28.2129,28.2295,28.1853,28.2018,36000.0
2010-11-23 15:20:00,51.06,51.06,51.01,51.06,29800.0,28.2074,28.2074,28.1797,28.2074,29800.0
2010-11-23 15:30:00,51.06,51.2,51.06,51.19,48300.0,28.2074,28.2847,28.2074,28.2792,48300.0
2010-11-23 15:40:00,51.19,51.2,51.04,51.04,81200.0,28.2792,28.2847,28.1963,28.1963,81200.0
2010-11-23 15:50:00,51.04,51.11,51.04,51.1,76000.0,28.1963,28.235,28.1963,28.2295,76000.0
2010-11-24 09:30:00,51.17,52.12,51.17,51.81,93100.0,28.2681,28.7929,28.2681,28.6217,93100.0
2010-11-24 09:40:00,51.83,51.84,51.54,51.67,27700.0,28.6327,28.6383,28.4725,28.5443,27700.0
2010-11-24 09:50:00,51.66,51.7,51.47,51.62,16700.0,28.5388,28.5609,28.4339,28.5167,16700.0
2010-11-24 10:00:00,51.61,51.7,51.56,51.61,32600.0,28.5112,28.5609,28.4836,28.5112,32600.0
2010-11-24 10:10:00,51.6,51.65,51.57,51.57,35500.0,28.5057,28.5333,28.4891,28.4891,35500.0
2010-11-24 10:20:00,51.59,51.72,51.57,51.57,28800.0,28.5002,28.572,28.4891,28.4891,28800.0
2010-11-24 10:30:00,51.58,51.73,51.56,51.73,14500.0,28.4946,28.5775,28.4836,28.5775,14500.0
2010-11-24 10:40:00,51.73,51.75,51.68,51.71,11800.0,28.5775,28.5885,28.5499,28.5664,11800.0
2010-11-24 10:50:00,51.71,51.73,51.65,51.67,18000.0,28.5664,28.5775,28.5333,28.5443,18000.0
2010-11-24 11:00:00,51.67,51.75,51.63,51.75,183300.0,28.5443,28.5885,28.5222,28.5885,183300.0
2010-11-24 11:10:00,51.77,51.99,51.75,51.91,48400.0,28.5996,28.7211,28.5885,28.6769,48400.0
2010-11-24 11:20:00,51.85,51.85,51.72,51.74,9500.0,28.6438,28.6438,28.572,28.583,9500.0
2010-11-24 11:30:00,51.75,51.91,51.75,51.9,12500.0,28.5885,28.6769,28.5885,28.6714,12500.0
2010-11-24 11:40:00,51.92,51.95,51.76,51.84,27600.0,28.6825,28.699,28.5941,28.6383,27600.0
2010-11-24 11:50:00,51.83,51.91,51.79,51.91,12700.0,28.6327,28.6769,28.6106,28.6769,12700.0
2010-11-24 12:00:00,51.88,52.03,51.88,52.0,38400.0,28.6604,28.7432,28.6604,28.7266,38400.0
2010-11-24 12:10:00,52.02,52.21,51.98,52.2,38000.0,28.7377,28.8427,28.7156,28.8371,38000.0
2010-11-24 12:20:00,52.21,52.23,52.17,52.22,6800.0,28.8427,28.8537,28.8206,28.8482,6800.0
2010-11-24 12:30:00,52.19,52.43,52.19,52.42,35700.0,28.8316,28.9642,28.8316,28.9587,35700.0
2010-11-24 12:40:00,52.4,52.45,52.15,52.17,42400.0,28.9476,28.9752,28.8095,28.8206,42400.0
2010-11-24 12:50:00,52.17,52.26,52.17,52.23,34200.0,28.8206,28.8703,28.8206,28.8537,34200.0
2010-11-24 13:00:00,52.21,52.22,52.04,52.04,15500.0,28.8427,28.8482,28.7487,28.7487,15500.0
2010-11-24 13:10:00,52.04,52.08,51.97,52.07,20500.0,28.7487,28.7708,28.7101,28.7653,20500.0
2010-11-24 13:20:00,52.06,52.12,51.97,52.12,15700.0,28.7598,28.7929,28.7101,28.7929,15700.0
2010-11-24 13:30:00,52.11,52.12,51.99,52.07,67400.0,28.7874,28.7929,28.7211,28.7653,67400.0
2010-11-24 13:40:00,52.06,52.1,51.99,52.09,92200.0,28.7598,28.7819,28.7211,28.7764,92200.0
2010-11-24 13:50:00,52.1,52.16,52.1,52.14,9800.0,28.7819,28.815,28.7819,28.804,9800.0
2010-11-24 14:00:00,52.13,52.17,52.07,52.13,18200.0,28.7985,28.8206,28.7653,28.7985,18200.0
2010-11-24 14:10:00,52.12,52.12,52.0,52.0,15800.0,28.7929,28.7929,28.7266,28.7266,15800.0
2010-11-24 14:20:00,52.02,52.15,52.02,52.15,9900.0,28.7377,28.8095,28.7377,28.8095,9900.0
2010-11-24 14:30:00,52.15,52.18,52.09,52.12,22500.0,28.8095,28.8261,28.7764,28.7929,22500.0
2010-11-24 14:40:00,52.12,52.21,52.12,52.18,20200.0,28.7929,28.8427,28.7929,28.8261,20200.0
2010-11-24 14:50:00,52.18,52.2,52.07,52.07,19500.0,28.8261,28.8371,28.7653,28.7653,19500.0
2010-11-24 15:00:00,52.08,52.17,52.07,52.13,31300.0,28.7708,28.8206,28.7653,28.7985,31300.0
2010-11-24 15:10:00,52.12,52.23,52.11,52.11,28800.0,28.7929,28.8537,28.7874,28.7874,28800.0
2010-11-24 15:20:00,52.12,52.13,52.05,52.11,23900.0,28.7929,28.7985,28.7543,28.7874,23900.0
2010-11-24 15:30:00,52.1,52.11,52.05,52.11,20100.0,28.7819,28.7874,28.7543,28.7874,20100.0
2010-11-24 15:40:00,52.1,52.13,52.04,52.12,32600.0,28.7819,28.7985,28.7487,28.7929,32600.0
2010-11-24 15:50:00,52.13,52.3,52.07,52.23,79300.0,28.7985,28.8924,28.7653,28.8537,79300.0
2010-11-26 09:30:00,52.21,52.25,51.79,51.91,26400.0,28.8427,28.8648,28.6106,28.6769,26400.0
2010-11-26 09:40:00,51.95,52.15,51.94,52.15,17200.0,28.699,28.8095,28.6935,28.8095,17200.0
2010-11-26 09:50:00,52.2,52.37,52.19,52.21,8100.0,28.8371,28.931,28.8316,28.8427,8100.0
2010-11-26 10:00:00,52.24,52.31,52.13,52.14,16800.0,28.8592,28.8979,28.7985,28.804,16800.0
2010-11-26 10:10:00,52.13,52.33,52.13,52.2,44600.0,28.7985,28.909,28.7985,28.8371,44600.0
2010-11-26 10:20:00,52.24,52.4,52.17,52.17,15800.0,28.8592,28.9476,28.8206,28.8206,15800.0
2010-11-26 10:30:00,52.17,52.17,52.06,52.06,30000.0,28.8206,28.8206,28.7598,28.7598,30000.0
2010-11-26 10:40:00,52.08,52.08,51.97,52.0,17000.0,28.7708,28.7708,28.7101,28.7266,17000.0
2010-11-26 10:50:00,52.0,52.03,51.94,51.98,13700.0,28.7266,28.7432,28.6935,28.7156,13700.0
2010-11-26 11:00:00,51.98,52.01,51.9,52.01,13000.0,28.7156,28.7322,28.6714,28.7322,13000.0
2010-11-26 11:10:00,51.99,52.1,51.92,52.08,10700.0,28.7211,28.7819,28.6825,28.7708,10700.0
2010-11-26 11:20:00,52.09,52.09,51.96,52.01,10300.0,28.7764,28.7764,28.7046,28.7322,10300.0
2010-11-26 11:30:00,52.01,52.01,51.92,51.95,9000.0,28.7322,28.7322,28.6825,28.699,9000.0
2010-11-26 11:40:00,51.95,52.02,51.9,52.0,7800.0,28.699,28.7377,28.6714,28.7266,7800.0
2010-11-26 11:50:00,52.01,52.04,51.9,52.0,6700.0,28.7322,28.7487,28.6714,28.7266,6700.0
2010-11-26 12:00:00,52.0,52.04,51.92,51.99,15000.0,28.7266,28.7487,28.6825,28.7211,15000.0
2010-11-26 12:10:00,51.99,52.0,51.9,51.97,12800.0,28.7211,28.7266,28.6714,28.7101,12800.0
2010-11-26 12:20:00,51.99,52.09,51.94,52.08,10900.0,28.7211,28.7764,28.6935,28.7708,10900.0
2010-11-26 12:30:00,52.09,52.2,52.03,52.17,13300.0,28.7764,28.8371,28.7432,28.8206,13300.0
2010-11-26 12:40:00,52.17,52.25,52.07,52.23,28500.0,28.8206,28.8648,28.7653,28.8537,28500.0
2010-11-26 12:50:00,52.24,52.24,51.83,51.86,40900.0,28.8592,28.8592,28.6327,28.6493,40900.0
2010-11-29 09:30:00,51.72,52.38,51.62,52.38,47600.0,28.572,28.9366,28.5167,28.9366,47600.0
2010-11-29 09:40:00,52.37,52.58,52.27,52.49,40000.0,28.931,29.0471,28.8758,28.9973,40000.0
2010-11-29 09:50:00,52.48,52.62,52.38,52.6,41900.0,28.9918,29.0692,28.9366,29.0581,41900.0
2010-11-29 10:00:00,52.62,52.62,52.24,52.35,56100.0,29.0692,29.0692,28.8592,28.92,56100.0
2010-11-29 10:10:00,52.38,52.52,52.31,52.39,38300.0,28.9366,29.0139,28.8979,28.9421,38300.0
2010-11-29 10:20:00,52.39,52.41,52.3,52.3,77500.0,28.9421,28.9531,28.8924,28.8924,77500.0
2010-11-29 10:30:00,52.29,52.54,52.29,52.4,34400.0,28.8869,29.025,28.8869,28.9476,34400.0
2010-11-29 10:40:00,52.4,52.45,52.31,52.41,25200.0,28.9476,28.9752,28.8979,28.9531,25200.0
2010-11-29 10:50:00,52.42,52.49,52.31,52.41,25300.0,28.9587,28.9973,28.8979,28.9531,25300.0
2010-11-29 11:00:00,52.4,52.48,52.35,52.44,57700.0,28.9476,28.9918,28.92,28.9697,57700.0
2010-11-29 11:10:00,52.45,52.52,52.36,52.52,21700.0,28.9752,29.0139,28.9255,29.0139,21700.0
2010-11-29 11:20:00,52.5,52.55,52.42,52.44,15600.0,29.0029,29.0305,28.9587,28.9697,15600.0
2010-11-29 11:30:00,52.44,52.5,52.4,52.49,13900.0,28.9697,29.0029,28.9476,28.9973,13900.0
2010-11-29 11:40:00,52.47,52.55,52.42,52.52,28200.0,28.9863,29.0305,28.9587,29.0139,28200.0
2010-11-29 11:50:00,52.53,52.55,52.38,52.49,22900.0,29.0194,29.0305,28.9366,28.9973,22900.0
2010-11-29 12:00:00,52.49,52.53,52.4,52.52,32900.0,28.9973,29.0194,28.9476,29.0139,32900.0
2010-11-29 12:10:00,52.52,52.61,52.5,52.57,20600.0,29.0139,29.0636,29.0029,29.0415,20600.0
2010-11-29 12:20:00,52.56,52.59,52.5,52.5,23100.0,29.036,29.0526,29.0029,29.0029,23100.0
2010-11-29 12:30:00,52.52,52.7,52.49,52.69,34400.0,29.0139,29.1134,28.9973,29.1078,34400.0
2010-11-29 12:40:00,52.69,52.73,52.64,52.67,28700.0,29.1078,29.1299,29.0802,29.0968,28700.0
2010-11-29 12:50:00,52.66,52.78,52.62,52.71,42100.0,29.0913,29.1575,29.0692,29.1189,42100.0
2010-11-29 13:00:00,52.7,52.7,52.6,52.62,43900.0,29.1134,29.1134,29.0581,29.0692,43900.0
2010-11-29 13:10:00,52.62,52.64,52.57,52.61,15100.0,29.0692,29.0802,29.0415,29.0636,15100.0
2010-11-29 13:20:00,52.61,52.62,52.57,52.58,21000.0,29.0636,29.0692,29.0415,29.0471,21000.0
2010-11-29 13:30:00,52.58,52.59,52.46,52.49,19300.0,29.0471,29.0526,28.9808,28.9973,19300.0
2010-11-29 13:40:00,52.49,52.61,52.48,52.57,39000.0,28.9973,29.0636,28.9918,29.0415,39000.0
2010-11-29 13:50:00,52.55,52.58,52.52,52.55,33800.0,29.0305,29.0471,29.0139,29.0305,33800.0
2010-11-29 14:00:00,52.57,52.61,52.52,52.55,26100.0,29.0415,29.0636,29.0139,29.0305,26100.0
2010-11-29 14:10:00,52.54,52.58,52.51,52.57,40600.0,29.025,29.0471,29.0084,29.0415,40600.0
2010-11-29 14:20:00,52.57,52.65,52.56,52.65,20900.0,29.0415,29.0857,29.036,29.0857,20900.0
2010-11-29 14:30:00,52.66,52.73,52.6,52.62,53400.0,29.0913,29.1299,29.0581,29.0692,53400.0
2010-11-29 14:40:00,52.64,52.71,52.56,52.7,50200.0,29.0802,29.1189,29.036,29.1134,50200.0
2010-11-29 14:50:00,52.7,52.78,52.69,52.78,27500.0,29.1134,29.1575,29.1078,29.1575,27500.0
2010-11-29 15:00:00,52.78,52.88,52.78,52.88,35700.0,29.1575,29.2128,29.1575,29.2128,35700.0
2010-11-29 15:10:00,52.89,53.05,52.84,53.05,71600.0,29.2183,29.3067,29.1907,29.3067,71600.0
2010-11-29 15:20:00,53.05,53.1,52.9,52.99,57200.0,29.3067,29.3343,29.2238,29.2736,57200.0
2010-11-29 15:30:00,52.99,53.02,52.85,52.93,53700.0,29.2736,29.2901,29.1962,29.2404,53700.0
2010-11-29 15:40:00,52.93,53.01,52.82,53.01,70900.0,29.2404,29.2846,29.1796,29.2846,70900.0
2010-11-29 15:50:00,53.01,53.05,52.83,52.92,102100.0,29.2846,29.3067,29.1852,29.2349,102100.0
2010-11-30 09:30:00,52.92,53.09,52.63,52.84,42600.0,29.2349,29.3288,29.0747,29.1907,42600.0
2010-11-30 09:40:00,52.77,52.97,52.7,52.97,43700.0,29.152,29.2625,29.1134,29.2625,43700.0
2010-11-30 09:50:00,52.96,52.96,52.74,52.74,60600.0,29.257,29.257,29.1355,29.1355,60600.0
2010-11-30 10:00:00,52.8,52.91,52.76,52.76,37300.0,29.1686,29.2294,29.1465,29.1465,37300.0
2010-11-30 10:10:00,52.79,52.87,52.76,52.86,26400.0,29.1631,29.2073,29.1465,29.2017,26400.0
2010-11-30 10:20:00,52.87,52.93,52.85,52.87,22500.0,29.2073,29.2404,29.1962,29.2073,22500.0
2010-11-30 10:30:00,52.86,52.9,52.78,52.9,15800.0,29.2017,29.2238,29.1575,29.2238,15800.0
2010-11-30 10:40:00,52.89,52.93,52.75,52.76,31300.0,29.2183,29.2404,29.141,29.1465,31300.0
2010-11-30 10:50:00,52.76,52.85,52.72,52.85,16500.0,29.1465,29.1962,29.1244,29.1962,16500.0
2010-11-30 11:00:00,52.84,52.92,52.82,52.92,22900.0,29.1907,29.2349,29.1796,29.2349,22900.0
2010-11-30 11:10:00,52.92,52.95,52.75,52.85,22200.0,29.2349,29.2515,29.141,29.1962,22200.0
2010-11-30 11:20:00,52.85,52.89,52.78,52.82,21300.0,29.1962,29.2183,29.1575,29.1796,21300.0
2010-11-30 11:30:00,52.83,52.84,52.77,52.84,70400.0,29.1852,29.1907,29.152,29.1907,70400.0
2010-11-30 11:40:00,52.84,52.88,52.8,52.8,77200.0,29.1907,29.2128,29.1686,29.1686,77200.0
2010-11-30 11:50:00,52.81,52.92,52.79,52.85,55700.0,29.1741,29.2349,29.1631,29.1962,55700.0
2010-11-30 12:00:00,52.85,52.9,52.84,52.86,18800.0,29.1962,29.2238,29.1907,29.2017,18800.0
2010-11-30 12:10:00,52.85,52.87,52.82,52.86,23300.0,29.1962,29.2073,29.1796,29.2017,23300.0
2010-11-30 12:20:00,52.86,52.87,52.85,52.87,14800.0,29.2017,29.2073,29.1962,29.2073,14800.0
2010-11-30 12:30:00,52.87,52.87,52.84,52.85,47300.0,29.2073,29.2073,29.1907,29.1962,47300.0
2010-11-30 12:40:00,52.86,52.94,52.86,52.91,25300.0,29.2017,29.2459,29.2017,29.2294,25300.0
2010-11-30 12:50:00,52.91,53.01,52.9,53.0,63700.0,29.2294,29.2846,29.2238,29.2791,63700.0
2010-11-30 13:00:00,53.01,53.06,52.96,53.04,28600.0,29.2846,29.3122,29.257,29.3012,28600.0
2010-11-30 13:10:00,53.05,53.19,53.04,53.19,26800.0,29.3067,29.384,29.3012,29.384,26800.0
2010-11-30 13:20:00,53.19,53.26,53.18,53.26,36300.0,29.384,29.4227,29.3785,29.4227,36300.0
2010-11-30 13:30:00,53.26,53.28,53.22,53.22,23400.0,29.4227,29.4338,29.4006,29.4006,23400.0
2010-11-30 13:40:00,53.22,53.26,53.16,53.26,21700.0,29.4006,29.4227,29.3675,29.4227,21700.0
2010-11-30 13:50:00,53.25,53.26,53.18,53.21,24400.0,29.4172,29.4227,29.3785,29.3951,24400.0
2010-11-30 14:00:00,53.21,53.23,53.16,53.21,36200.0,29.3951,29.4061,29.3675,29.3951,36200.0
2010-11-30 14:10:00,53.21,53.23,53.11,53.15,30000.0,29.3951,29.4061,29.3399,29.3619,30000.0
2010-11-30 14:20:00,53.15,53.15,52.95,52.98,21500.0,29.3619,29.3619,29.2515,29.268,21500.0
2010-11-30 14:30:00,52.98,52.98,52.85,52.93,28800.0,29.268,29.268,29.1962,29.2404,28800.0
2010-11-30 14:40:00,52.91,52.92,52.81,52.9,35700.0,29.2294,29.2349,29.1741,29.2238,35700.0
2010-11-30 14:50:00,52.9,52.91,52.78,52.91,77500.0,29.2238,29.2294,29.1575,29.2294,77500.0
2010-11-30 15:00:00,52.92,52.92,52.81,52.81,22500.0,29.2349,29.2349,29.1741,29.1741,22500.0
2010-11-30 15:10:00,52.8,52.83,52.74,52.76,21600.0,29.1686,29.1852,29.1355,29.1465,21600.0
2010-11-30 15:20:00,52.75,52.81,52.69,52.73,25100.0,29.141,29.1741,29.1078,29.1299,25100.0
2010-11-30 15:30:00,52.74,52.83,52.73,52.76,47700.0,29.1355,29.1852,29.1299,29.1465,47700.0
2010-11-30 15:40:00,52.76,52.78,52.53,52.53,71400.0,29.1465,29.1575,29.0194,29.0194,71400.0
2010-11-30 15:50:00,52.54,52.61,52.48,52.54,100800.0,29.025,29.0636,28.9918,29.025,100800.0
2010-12-01 09:30:00,53.02,53.06,52.56,52.64,38300.0,29.2901,29.3122,29.036,29.0802,38300.0
2010-12-01 09:40:00,52.63,52.68,52.51,52.54,86900.0,29.0747,29.1023,29.0084,29.025,86900.0
2010-12-01 09:50:00,52.52,52.66,52.49,52.6,42600.0,29.0139,29.0913,28.9973,29.0581,42600.0
2010-12-01 10:00:00,52.61,52.68,52.58,52.64,21100.0,29.0636,29.1023,29.0471,29.0802,21100.0
2010-12-01 10:10:00,52.62,52.65,52.53,52.6,53600.0,29.0692,29.0857,29.0194,29.0581,53600.0
2010-12-01 10:20:00,52.59,52.65,52.56,52.63,34700.0,29.0526,29.0857,29.036,29.0747,34700.0
2010-12-01 10:30:00,52.63,52.78,52.55,52.73,83000.0,29.0747,29.1575,29.0305,29.1299,83000.0
2010-12-01 10:40:00,52.72,52.72,52.6,52.6,45700.0,29.1244,29.1244,29.0581,29.0581,45700.0
2010-12-01 10:50:00,52.6,52.61,52.55,52.6,13500.0,29.0581,29.0636,29.0305,29.0581,13500.0
2010-12-01 11:00:00,52.6,52.62,52.56,52.6,21900.0,29.0581,29.0692,29.036,29.0581,21900.0
2010-12-01 11:10:00,52.6,52.61,52.5,52.54,23100.0,29.0581,29.0636,29.0029,29.025,23100.0
2010-12-01 11:20:00,52.54,52.59,52.5,52.56,11200.0,29.025,29.0526,29.0029,29.036,11200.0
2010-12-01 11:30:00,52.56,52.62,52.56,52.58,19600.0,29.036,29.0692,29.036,29.0471,19600.0
2010-12-01 11:40:00,52.56,52.6,52.5,52.58,30600.0,29.036,29.0581,29.0029,29.0471,30600.0
2010-12-01 11:50:00,52.6,52.73,52.57,52.71,38300.0,29.0581,29.1299,29.0415,29.1189,38300.0
2010-12-01 12:00:00,52.7,52.72,52.63,52.69,15700.0,29.1134,29.1244,29.0747,29.1078,15700.0
2010-12-01 12:10:00,52.68,52.7,52.65,52.68,11500.0,29.1023,29.1134,29.0857,29.1023,11500.0
2010-12-01 12:20:00,52.68,52.7,52.63,52.64,21300.0,29.1023,29.1134,29.0747,29.0802,21300.0
2010-12-01 12:30:00,52.64,52.7,52.63,52.7,11800.0,29.0802,29.1134,29.0747,29.1134,11800.0
2010-12-01 12:40:00,52.7,52.74,52.69,52.73,18800.0,29.1134,29.1355,29.1078,29.1299,18800.0
2010-12-01 12:50:00,52.72,52.77,52.64,52.71,38300.0,29.1244,29.152,29.0802,29.1189,38300.0
2010-12-01 13:00:00,52.73,52.73,52.67,52.71,7400.0,29.1299,29.1299,29.0968,29.1189,7400.0
2010-12-01 13:10:00,52.7,52.86,52.7,52.81,21800.0,29.1134,29.2017,29.1134,29.1741,21800.0
2010-12-01 13:20:00,52.82,52.92,52.78,52.78,21500.0,29.1796,29.2349,29.1575,29.1575,21500.0
2010-12-01 13:30:00,52.77,52.85,52.76,52.81,23500.0,29.152,29.1962,29.1465,29.1741,23500.0
2010-12-01 13:40:00,52.81,52.89,52.78,52.87,20400.0,29.1741,29.2183,29.1575,29.2073,20400.0
2010-12-01 13:50:00,52.87,52.96,52.87,52.95,10700.0,29.2073,29.257,29.2073,29.2515,10700.0
2010-12-01 14:00:00,52.94,52.99,52.83,52.84,23100.0,29.2459,29.2736,29.1852,29.1907,23100.0
2010-12-01 14:10:00,52.84,52.9,52.83,52.83,13000.0,29.1907,29.2238,29.1852,29.1852,13000.0
2010-12-01 14:20:00,52.84,52.88,52.81,52.86,31600.0,29.1907,29.2128,29.1741,29.2017,31600.0
2010-12-01 14:30:00,52.87,52.92,52.71,52.72,32300.0,29.2073,29.2349,29.1189,29.1244,32300.0
2010-12-01 14:40:00,52.72,52.89,52.71,52.88,28000.0,29.1244,29.2183,29.1189,29.2128,28000.0
2010-12-01 14:50:00,52.88,52.99,52.86,52.94,27000.0,29.2128,29.2736,29.2017,29.2459,27000.0
2010-12-01 15:00:00,52.93,53.01,52.93,53.01,37600.0,29.2404,29.2846,29.2404,29.2846,37600.0
2010-12-01 15:10:00,53.0,53.07,52.95,53.07,69700.0,29.2791,29.3178,29.2515,29.3178,69700.0
2010-12-01 15:20:00,53.06,53.15,53.05,53.12,54300.0,29.3122,29.3619,29.3067,29.3454,54300.0
2010-12-01 15:30:00,53.11,53.13,53.1,53.1,33300.0,29.3399,29.3509,29.3343,29.3343,33300.0
2010-12-01 15:40:00,53.11,53.23,53.1,53.22,42800.0,29.3399,29.4061,29.3343,29.4006,42800.0
2010-12-01 15:50:00,53.22,53.36,53.22,53.27,118900.0,29.4006,29.478,29.4006,29.4282,118900.0
2010-12-02 09:30:00,53.52,53.71,53.04,53.66,22300.0,29.5664,29.6713,29.3012,29.6437,22300.0
2010-12-02 09:40:00,53.61,53.66,53.46,53.55,27300.0,29.6161,29.6437,29.5332,29.5829,27300.0
2010-12-02 09:50:00,53.52,53.6,53.37,53.44,45900.0,29.5664,29.6105,29.4835,29.5222,45900.0
2010-12-02 10:00:00,53.42,53.5,53.3,53.34,79900.0,29.5111,29.5553,29.4448,29.4669,79900.0
2010-12-02 10:10:00,53.35,53.41,53.31,53.32,27600.0,29.4724,29.5056,29.4503,29.4559,27600.0
2010-12-02 10:20:00,53.36,53.41,53.32,53.4,71400.0,29.478,29.5056,29.4559,29.5001,71400.0
2010-12-02 10:30:00,53.4,53.4,53.28,53.34,20300.0,29.5001,29.5001,29.4338,29.4669,20300.0
2010-12-02 10:40:00,53.34,53.43,53.3,53.39,28500.0,29.4669,29.5166,29.4448,29.4945,28500.0
2010-12-02 10:50:00,53.4,53.4,53.3,53.31,22900.0,29.5001,29.5001,29.4448,29.4503,22900.0
2010-12-02 11:00:00,53.34,53.51,53.31,53.48,21000.0,29.4669,29.5608,29.4503,29.5443,21000.0
2010-12-02 11:10:00,53.5,53.52,53.39,53.45,26700.0,29.5553,29.5664,29.4945,29.5277,26700.0
2010-12-02 11:20:00,53.45,53.64,53.43,53.6,34200.0,29.5277,29.6326,29.5166,29.6105,34200.0
2010-12-02 11:30:00,53.59,53.62,53.51,53.56,34700.0,29.605,29.6216,29.5608,29.5884,34700.0
2010-12-02 11:40:00,53.54,53.77,53.54,53.67,55200.0,29.5774,29.7045,29.5774,29.6492,55200.0
2010-12-02 11:50:00,53.67,53.83,53.67,53.82,44100.0,29.6492,29.7376,29.6492,29.7321,44100.0
2010-12-02 12:00:00,53.82,53.91,53.69,53.71,66100.0,29.7321,29.7818,29.6603,29.6713,66100.0
2010-12-02 12:10:00,53.69,53.69,53.61,53.66,36900.0,29.6603,29.6603,29.6161,29.6437,36900.0
2010-12-02 12:20:00,53.65,53.66,53.55,53.58,32700.0,29.6382,29.6437,29.5829,29.5995,32700.0
2010-12-02 12:30:00,53.58,53.73,53.58,53.68,33500.0,29.5995,29.6824,29.5995,29.6547,33500.0
2010-12-02 12:40:00,53.67,53.7,53.57,53.59,34900.0,29.6492,29.6658,29.594,29.605,34900.0
2010-12-02 12:50:00,53.6,53.69,53.51,53.52,27500.0,29.6105,29.6603,29.5608,29.5664,27500.0
2010-12-02 13:00:00,53.52,53.53,53.49,53.52,17200.0,29.5664,29.5719,29.5498,29.5664,17200.0
2010-12-02 13:10:00,53.53,53.53,53.31,53.33,35700.0,29.5719,29.5719,29.4503,29.4614,35700.0
2010-12-02 13:20:00,53.32,53.4,53.32,53.39,22600.0,29.4559,29.5001,29.4559,29.4945,22600.0
2010-12-02 13:30:00,53.38,53.38,53.3,53.34,20200.0,29.489,29.489,29.4448,29.4669,20200.0
2010-12-02 13:40:00,53.35,53.36,53.27,53.3,32400.0,29.4724,29.478,29.4282,29.4448,32400.0
2010-12-02 13:50:00,53.3,53.48,53.29,53.48,32500.0,29.4448,29.5443,29.4393,29.5443,32500.0
2010-12-02 14:00:00,53.48,53.52,53.42,53.52,44100.0,29.5443,29.5664,29.5111,29.5664,44100.0
2010-12-02 14:10:00,53.55,53.57,53.48,53.54,35700.0,29.5829,29.594,29.5443,29.5774,35700.0
2010-12-02 14:20:00,53.54,53.56,53.5,53.51,16700.0,29.5774,29.5884,29.5553,29.5608,16700.0
2010-12-02 14:30:00,53.51,53.55,53.48,53.54,34600.0,29.5608,29.5829,29.5443,29.5774,34600.0
2010-12-02 14:40:00,53.54,53.56,53.52,53.56,31000.0,29.5774,29.5884,29.5664,29.5884,31000.0
2010-12-02 14:50:00,53.56,53.67,53.5,53.58,37100.0,29.5884,29.6492,29.5553,29.5995,37100.0
2010-12-02 15:00:00,53.57,53.62,53.54,53.58,54200.0,29.594,29.6216,29.5774,29.5995,54200.0
2010-12-02 15:10:00,53.57,53.65,53.57,53.62,93700.0,29.594,29.6382,29.594,29.6216,93700.0
2010-12-02 15:20:00,53.63,53.69,53.61,53.66,47500.0,29.6271,29.6603,29.6161,29.6437,47500.0
2010-12-02 15:30:00,53.65,53.72,53.62,53.67,46400.0,29.6382,29.6768,29.6216,29.6492,46400.0
2010-12-02 15:40:00,53.66,53.77,53.66,53.75,68000.0,29.6437,29.7045,29.6437,29.6934,68000.0
2010-12-02 15:50:00,53.75,53.79,53.62,53.75,200600.0,29.6934,29.7155,29.6216,29.6934,200600.0
2010-12-03 09:30:00,53.61,53.77,53.61,53.73,16600.0,29.6161,29.7045,29.6161,29.6824,16600.0
2010-12-03 09:40:00,53.74,53.94,53.73,53.87,19700.0,29.6879,29.7984,29.6824,29.7597,19700.0
2010-12-03 09:50:00,53.88,53.95,53.78,53.94,28700.0,29.7652,29.8039,29.71,29.7984,28700.0
2010-12-03 10:00:00,53.93,53.96,53.79,53.9,37000.0,29.7928,29.8094,29.7155,29.7763,37000.0
2010-12-03 10:10:00,53.92,54.06,53.9,54.03,33000.0,29.7873,29.8647,29.7763,29.8481,33000.0
2010-12-03 10:20:00,54.04,54.05,53.94,53.94,52800.0,29.8536,29.8591,29.7984,29.7984,52800.0
2010-12-03 10:30:00,53.94,54.0,53.82,54.0,42000.0,29.7984,29.8315,29.7321,29.8315,42000.0
2010-12-03 10:40:00,54.0,54.08,53.98,54.03,30900.0,29.8315,29.8757,29.8205,29.8481,30900.0
2010-12-03 10:50:00,54.05,54.16,54.01,54.16,10300.0,29.8591,29.9199,29.837,29.9199,10300.0
2010-12-03 11:00:00,54.16,54.19,54.05,54.07,18300.0,29.9199,29.9365,29.8591,29.8702,18300.0
2010-12-03 11:10:00,54.07,54.18,54.04,54.15,15400.0,29.8702,29.931,29.8536,29.9144,15400.0
2010-12-03 11:20:00,54.15,54.16,54.07,54.09,12500.0,29.9144,29.9199,29.8702,29.8812,12500.0
2010-12-03 11:30:00,54.09,54.12,54.04,54.04,18100.0,29.8812,29.8978,29.8536,29.8536,18100.0
2010-12-03 11:40:00,54.05,54.05,53.9,53.9,19300.0,29.8591,29.8591,29.7763,29.7763,19300.0
2010-12-03 11:50:00,53.91,53.91,53.79,53.9,10700.0,29.7818,29.7818,29.7155,29.7763,10700.0
2010-12-03 12:00:00,53.89,53.99,53.89,53.98,10800.0,29.7708,29.826,29.7708,29.8205,10800.0
2010-12-03 12:10:00,53.97,54.18,53.97,54.13,38100.0,29.8149,29.931,29.8149,29.9033,38100.0
2010-12-03 12:20:00,54.13,54.18,54.06,54.07,9700.0,29.9033,29.931,29.8647,29.8702,9700.0
2010-12-03 12:30:00,54.07,54.16,54.07,54.1,6800.0,29.8702,29.9199,29.8702,29.8868,6800.0
2010-12-03 12:40:00,54.11,54.12,54.06,54.12,11800.0,29.8923,29.8978,29.8647,29.8978,11800.0
2010-12-03 12:50:00,54.11,54.15,54.1,54.12,14800.0,29.8923,29.9144,29.8868,29.8978,14800.0
2010-12-03 13:00:00,54.12,54.22,54.12,54.22,13200.0,29.8978,29.9531,29.8978,29.9531,13200.0
2010-12-03 13:10:00,54.22,54.22,54.18,54.18,14900.0,29.9531,29.9531,29.931,29.931,14900.0
2010-12-03 13:20:00,54.18,54.24,54.18,54.22,14400.0,29.931,29.9641,29.931,29.9531,14400.0
2010-12-03 13:30:00,54.22,54.23,54.15,54.15,16200.0,29.9531,29.9586,29.9144,29.9144,16200.0
2010-12-03 13:40:00,54.14,54.14,54.1,54.11,8300.0,29.9089,29.9089,29.8868,29.8923,8300.0
2010-12-03 13:50:00,54.11,54.15,54.11,54.12,13600.0,29.8923,29.9144,29.8923,29.8978,13600.0
2010-12-03 14:00:00,54.12,54.17,54.09,54.17,11200.0,29.8978,29.9254,29.8812,29.9254,11200.0
2010-12-03 14:10:00,54.18,54.26,54.12,54.25,22900.0,29.931,29.9752,29.8978,29.9696,22900.0
2010-12-03 14:20:00,54.26,54.3,54.23,54.27,12100.0,29.9752,29.9973,29.9586,29.9807,12100.0
2010-12-03 14:30:00,54.26,54.33,54.2,54.33,16400.0,29.9752,30.0138,29.942,30.0138,16400.0
2010-12-03 14:40:00,54.33,54.51,54.31,54.44,45800.0,30.0138,30.1133,30.0028,30.0746,45800.0
2010-12-03 14:50:00,54.43,54.43,54.35,54.38,21100.0,30.0691,30.0691,30.0249,30.0414,21100.0
2010-12-03 15:00:00,54.39,54.4,54.35,54.37,22700.0,30.047,30.0525,30.0249,30.0359,22700.0
2010-12-03 15:10:00,54.37,54.38,54.31,54.37,27300.0,30.0359,30.0414,30.0028,30.0359,27300.0
2010-12-03 15:20:00,54.37,54.41,54.37,54.39,35200.0,30.0359,30.058,30.0359,30.047,35200.0
2010-12-03 15:30:00,54.39,54.4,54.36,54.36,46900.0,30.047,30.0525,30.0304,30.0304,46900.0
2010-12-03 15:40:00,54.36,54.41,54.3,54.37,61400.0,30.0304,30.058,29.9973,30.0359,61400.0
2010-12-03 15:50:00,54.37,54.4,54.28,54.29,84200.0,30.0359,30.0525,29.9862,29.9917,84200.0
2010-12-06 09:30:00,54.35,54.35,53.96,54.06,26600.0,30.0249,30.0249,29.8094,29.8647,26600.0
2010-12-06 09:40:00,54.08,54.15,53.9,53.95,10600.0,29.8757,29.9144,29.7763,29.8039,10600.0
2010-12-06 09:50:00,53.94,54.0,53.86,54.0,9100.0,29.7984,29.8315,29.7542,29.8315,9100.0
2010-12-06 10:00:00,54.0,54.0,53.68,53.72,16600.0,29.8315,29.8315,29.6547,29.6768,16600.0
2010-12-06 10:10:00,53.74,53.78,53.69,53.74,39200.0,29.6879,29.71,29.6603,29.6879,39200.0
2010-12-06 10:20:00,53.75,53.75,53.52,53.65,24500.0,29.6934,29.6934,29.5664,29.6382,24500.0
2010-12-06 10:30:00,53.65,53.75,53.55,53.55,27400.0,29.6382,29.6934,29.5829,29.5829,27400.0
2010-12-06 10:40:00,53.54,53.57,53.34,53.54,25000.0,29.5774,29.594,29.4669,29.5774,25000.0
2010-12-06 10:50:00,53.54,53.6,53.43,53.54,30900.0,29.5774,29.6105,29.5166,29.5774,30900.0
2010-12-06 11:00:00,53.57,53.7,53.5,53.62,23800.0,29.594,29.6658,29.5553,29.6216,23800.0
2010-12-06 11:10:00,53.6,53.64,53.51,53.58,26700.0,29.6105,29.6326,29.5608,29.5995,26700.0
2010-12-06 11:20:00,53.6,53.66,53.56,53.66,27500.0,29.6105,29.6437,29.5884,29.6437,27500.0
2010-12-06 11:30:00,53.66,53.69,53.57,53.59,25100.0,29.6437,29.6603,29.594,29.605,25100.0
2010-12-06 11:40:00,53.6,53.77,53.6,53.65,39500.0,29.6105,29.7045,29.6105,29.6382,39500.0
2010-12-06 11:50:00,53.64,53.74,53.61,53.69,28900.0,29.6326,29.6879,29.6161,29.6603,28900.0
2010-12-06 12:00:00,53.68,53.69,53.56,53.57,13600.0,29.6547,29.6603,29.5884,29.594,13600.0
2010-12-06 12:10:00,53.57,53.66,53.56,53.56,19100.0,29.594,29.6437,29.5884,29.5884,19100.0
2010-12-06 12:20:00,53.56,53.6,53.55,53.58,15700.0,29.5884,29.6105,29.5829,29.5995,15700.0
2010-12-06 12:30:00,53.58,53.63,53.58,53.6,9400.0,29.5995,29.6271,29.5995,29.6105,9400.0
2010-12-06 12:40:00,53.6,53.6,53.52,53.53,13100.0,29.6105,29.6105,29.5664,29.5719,13100.0
2010-12-06 12:50:00,53.53,53.53,53.47,53.47,18100.0,29.5719,29.5719,29.5387,29.5387,18100.0
2010-12-06 13:00:00,53.47,53.49,53.47,53.47,7800.0,29.5387,29.5498,29.5387,29.5387,7800.0
2010-12-06 13:10:00,53.48,53.5,53.45,53.5,19400.0,29.5443,29.5553,29.5277,29.5553,19400.0
2010-12-06 13:20:00,53.49,53.5,53.43,53.5,20700.0,29.5498,29.5553,29.5166,29.5553,20700.0
2010-12-06 13:30:00,53.5,53.52,53.47,53.52,21900.0,29.5553,29.5664,29.5387,29.5664,21900.0
2010-12-06 13:40:00,53.5,53.52,53.47,53.48,16300.0,29.5553,29.5664,29.5387,29.5443,16300.0
2010-12-06 13:50:00,53.49,53.53,53.49,53.5,15100.0,29.5498,29.5719,29.5498,29.5553,15100.0
2010-12-06 14:00:00,53.51,53.53,53.44,53.46,14700.0,29.5608,29.5719,29.5222,29.5332,14700.0
2010-12-06 14:10:00,53.45,53.49,53.44,53.48,17700.0,29.5277,29.5498,29.5222,29.5443,17700.0
2010-12-06 14:20:00,53.48,53.49,53.38,53.38,41900.0,29.5443,29.5498,29.489,29.489,41900.0
2010-12-06 14:30:00,53.38,53.56,53.36,53.56,36300.0,29.489,29.5884,29.478,29.5884,36300.0
2010-12-06 14:40:00,53.55,53.76,53.54,53.74,139400.0,29.5829,29.6989,29.5774,29.6879,139400.0
2010-12-06 14:50:00,53.73,53.8,53.72,53.8,24900.0,29.6824,29.721,29.6768,29.721,24900.0
2010-12-06 15:00:00,53.79,53.91,53.72,53.9,50700.0,29.7155,29.7818,29.6768,29.7763,50700.0
2010-12-06 15:10:00,53.9,53.99,53.87,53.87,44000.0,29.7763,29.826,29.7597,29.7597,44000.0
2010-12-06 15:20:00,53.86,53.86,53.76,53.76,31800.0,29.7542,29.7542,29.6989,29.6989,31800.0
2010-12-06 15:30:00,53.77,53.88,53.76,53.86,49500.0,29.7045,29.7652,29.6989,29.7542,49500.0
2010-12-06 15:40:00,53.86,53.96,53.85,53.93,50900.0,29.7542,29.8094,29.7487,29.7928,50900.0
2010-12-06 15:50:00,53.93,53.96,53.85,53.94,89100.0,29.7928,29.8094,29.7487,29.7984,89100.0
2010-12-07 09:30:00,54.81,55.0,54.44,54.64,101800.0,30.279,30.384,30.0746,30.1851,101800.0
2010-12-07 09:40:00,54.65,54.84,54.62,54.64,31200.0,30.1906,30.2956,30.174,30.1851,31200.0
2010-12-07 09:50:00,54.62,54.8,54.6,54.74,12400.0,30.174,30.2735,30.163,30.2403,12400.0
2010-12-07 10:00:00,54.75,54.78,54.66,54.71,35500.0,30.2458,30.2624,30.1961,30.2237,35500.0
2010-12-07 10:10:00,54.72,54.72,54.54,54.61,24200.0,30.2293,30.2293,30.1298,30.1685,24200.0
2010-12-07 10:20:00,54.61,54.7,54.53,54.7,14100.0,30.1685,30.2182,30.1243,30.2182,14100.0
2010-12-07 10:30:00,54.69,54.74,54.65,54.67,29500.0,30.2127,30.2403,30.1906,30.2017,29500.0
2010-12-07 10:40:00,54.67,54.75,54.63,54.73,66400.0,30.2017,30.2458,30.1796,30.2348,66400.0
2010-12-07 10:50:00,54.72,54.75,54.68,54.73,31000.0,30.2293,30.2458,30.2072,30.2348,31000.0
2010-12-07 11:00:00,54.73,54.8,54.6,54.73,44600.0,30.2348,30.2735,30.163,30.2348,44600.0
2010-12-07 11:10:00,54.74,54.89,54.74,54.83,29000.0,30.2403,30.3232,30.2403,30.29,29000.0
2010-12-07 11:20:00,54.81,54.87,54.8,54.81,17800.0,30.279,30.3121,30.2735,30.279,17800.0
2010-12-07 11:30:00,54.82,54.85,54.78,54.82,32500.0,30.2845,30.3011,30.2624,30.2845,32500.0
2010-12-07 11:40:00,54.82,54.82,54.72,54.76,21200.0,30.2845,30.2845,30.2293,30.2514,21200.0
2010-12-07 11:50:00,54.76,54.85,54.76,54.81,17500.0,30.2514,30.3011,30.2514,30.279,17500.0
2010-12-07 12:00:00,54.8,54.85,54.78,54.84,17400.0,30.2735,30.3011,30.2624,30.2956,17400.0
2010-12-07 12:10:00,54.83,54.83,54.7,54.71,19100.0,30.29,30.29,30.2182,30.2237,19100.0
2010-12-07 12:20:00,54.71,54.82,54.71,54.79,15800.0,30.2237,30.2845,30.2237,30.2679,15800.0
2010-12-07 12:30:00,54.79,54.85,54.72,54.74,22700.0,30.2679,30.3011,30.2293,30.2403,22700.0
2010-12-07 12:40:00,54.74,54.76,54.73,54.73,9000.0,30.2403,30.2514,30.2348,30.2348,9000.0
2010-12-07 12:50:00,54.73,54.82,54.66,54.81,19000.0,30.2348,30.2845,30.1961,30.279,19000.0
2010-12-07 13:00:00,54.8,54.86,54.8,54.83,28800.0,30.2735,30.3066,30.2735,30.29,28800.0
2010-12-07 13:10:00,54.83,54.85,54.75,54.84,18800.0,30.29,30.3011,30.2458,30.2956,18800.0
2010-12-07 13:20:00,54.84,54.85,54.77,54.81,14500.0,30.2956,30.3011,30.2569,30.279,14500.0
2010-12-07 13:30:00,54.8,54.83,54.74,54.74,12500.0,30.2735,30.29,30.2403,30.2403,12500.0
2010-12-07 13:40:00,54.76,54.76,54.68,54.74,20400.0,30.2514,30.2514,30.2072,30.2403,20400.0
2010-12-07 13:50:00,54.73,54.83,54.72,54.83,13900.0,30.2348,30.29,30.2293,30.29,13900.0
2010-12-07 14:00:00,54.83,54.84,54.79,54.8,19000.0,30.29,30.2956,30.2679,30.2735,19000.0
2010-12-07 14:10:00,54.8,54.81,54.68,54.68,37100.0,30.2735,30.279,30.2072,30.2072,37100.0
2010-12-07 14:20:00,54.67,54.75,54.6,54.75,36600.0,30.2017,30.2458,30.163,30.2458,36600.0
2010-12-07 14:30:00,54.75,54.85,54.75,54.84,31000.0,30.2458,30.3011,30.2458,30.2956,31000.0
2010-12-07 14:40:00,54.85,54.99,54.84,54.87,38600.0,30.3011,30.3784,30.2956,30.3121,38600.0
2010-12-07 14:50:00,54.87,54.89,54.66,54.66,49800.0,30.3121,30.3232,30.1961,30.1961,49800.0
2010-12-07 15:00:00,54.65,54.82,54.63,54.74,51900.0,30.1906,30.2845,30.1796,30.2403,51900.0
2010-12-07 15:10:00,54.75,54.77,54.68,54.7,35700.0,30.2458,30.2569,30.2072,30.2182,35700.0
2010-12-07 15:20:00,54.7,54.77,54.62,54.7,64000.0,30.2182,30.2569,30.174,30.2182,64000.0
2010-12-07 15:30:00,54.7,54.7,54.53,54.55,95900.0,30.2182,30.2182,30.1243,30.1354,95900.0
2010-12-07 15:40:00,54.55,54.7,54.54,54.59,78200.0,30.1354,30.2182,30.1298,30.1575,78200.0
2010-12-07 15:50:00,54.61,54.71,54.55,54.69,115700.0,30.1685,30.2237,30.1354,30.2127,115700.0
2010-12-08 09:30:00,54.84,54.86,54.47,54.5,31000.0,30.2956,30.3066,30.0912,30.1077,31000.0
2010-12-08 09:40:00,54.47,54.56,54.2,54.29,31400.0,30.0912,30.1409,29.942,29.9917,31400.0
2010-12-08 09:50:00,54.27,54.28,54.02,54.03,17900.0,29.9807,29.9862,29.8426,29.8481,17900.0
2010-12-08 10:00:00,54.03,54.04,53.79,54.02,24900.0,29.8481,29.8536,29.7155,29.8426,24900.0
2010-12-08 10:10:00,54.02,54.08,53.9,53.91,37200.0,29.8426,29.8757,29.7763,29.7818,37200.0
2010-12-08 10:20:00,53.91,53.94,53.78,53.81,35900.0,29.7818,29.7984,29.71,29.7266,35900.0
2010-12-08 10:30:00,53.79,53.83,53.73,53.76,20700.0,29.7155,29.7376,29.6824,29.6989,20700.0
2010-12-08 10:40:00,53.74,53.79,53.64,53.77,27800.0,29.6879,29.7155,29.6326,29.7045,27800.0
2010-12-08 10:50:00,53.79,53.84,53.68,53.84,17800.0,29.7155,29.7431,29.6547,29.7431,17800.0
2010-12-08 11:00:00,53.82,53.94,53.82,53.89,11700.0,29.7321,29.7984,29.7321,29.7708,11700.0
2010-12-08 11:10:00,53.9,54.12,53.9,54.07,25200.0,29.7763,29.8978,29.7763,29.8702,25200.0
2010-12-08 11:20:00,54.1,54.14,54.05,54.08,14900.0,29.8868,29.9089,29.8591,29.8757,14900.0
2010-12-08 11:30:00,54.06,54.11,54.02,54.05,12100.0,29.8647,29.8923,29.8426,29.8591,12100.0
2010-12-08 11:40:00,54.06,54.12,54.03,54.09,17000.0,29.8647,29.8978,29.8481,29.8812,17000.0
2010-12-08 11:50:00,54.07,54.12,54.06,54.11,13000.0,29.8702,29.8978,29.8647,29.8923,13000.0
2010-12-08 12:00:00,54.11,54.11,53.98,54.05,12700.0,29.8923,29.8923,29.8205,29.8591,12700.0
2010-12-08 12:10:00,54.05,54.08,53.99,54.0,10500.0,29.8591,29.8757,29.826,29.8315,10500.0
2010-12-08 12:20:00,53.98,54.03,53.95,53.96,10300.0,29.8205,29.8481,29.8039,29.8094,10300.0
2010-12-08 12:30:00,53.96,54.0,53.89,53.92,20700.0,29.8094,29.8315,29.7708,29.7873,20700.0
2010-12-08 12:40:00,53.93,53.94,53.79,53.8,15200.0,29.7928,29.7984,29.7155,29.721,15200.0
2010-12-08 12:50:00,53.8,53.81,53.69,53.71,31700.0,29.721,29.7266,29.6603,29.6713,31700.0
2010-12-08 13:00:00,53.72,53.85,53.72,53.82,12100.0,29.6768,29.7487,29.6768,29.7321,12100.0
2010-12-08 13:10:00,53.82,53.85,53.72,53.75,40100.0,29.7321,29.7487,29.6768,29.6934,40100.0
2010-12-08 13:20:00,53.76,53.81,53.7,53.76,23100.0,29.6989,29.7266,29.6658,29.6989,23100.0
2010-12-08 13:30:00,53.76,53.76,53.66,53.7,15800.0,29.6989,29.6989,29.6437,29.6658,15800.0
2010-12-08 13:40:00,53.69,53.74,53.67,53.71,16700.0,29.6603,29.6879,29.6492,29.6713,16700.0
2010-12-08 13:50:00,53.7,53.7,53.62,53.63,14000.0,29.6658,29.6658,29.6216,29.6271,14000.0
2010-12-08 14:00:00,53.62,53.63,53.39,53.41,42300.0,29.6216,29.6271,29.4945,29.5056,42300.0
2010-12-08 14:10:00,53.41,53.42,53.23,53.34,39400.0,29.5056,29.5111,29.4061,29.4669,39400.0
2010-12-08 14:20:00,53.36,53.42,53.23,53.32,42800.0,29.478,29.5111,29.4061,29.4559,42800.0
2010-12-08 14:30:00,53.32,53.42,53.3,53.39,15700.0,29.4559,29.5111,29.4448,29.4945,15700.0
2010-12-08 14:40:00,53.4,53.47,53.38,53.44,19300.0,29.5001,29.5387,29.489,29.5222,19300.0
2010-12-08 14:50:00,53.44,53.49,53.41,53.43,38300.0,29.5222,29.5498,29.5056,29.5166,38300.0
2010-12-08 15:00:00,53.44,53.57,53.44,53.55,36300.0,29.5222,29.594,29.5222,29.5829,36300.0
2010-12-08 15:10:00,53.55,53.59,53.47,53.55,20200.0,29.5829,29.605,29.5387,29.5829,20200.0
2010-12-08 15:20:00,53.55,53.59,53.46,53.47,23800.0,29.5829,29.605,29.5332,29.5387,23800.0
2010-12-08 15:30:00,53.46,53.63,53.44,53.6,27500.0,29.5332,29.6271,29.5222,29.6105,27500.0
2010-12-08 15:40:00,53.6,53.89,53.59,53.87,65400.0,29.6105,29.7708,29.605,29.7597,65400.0
2010-12-08 15:50:00,53.88,53.97,53.79,53.9,94000.0,29.7652,29.8149,29.7155,29.7763,94000.0
2010-12-09 09:30:00,54.06,54.46,54.06,54.18,25600.0,29.8647,30.0856,29.8647,29.931,25600.0
2010-12-09 09:40:00,54.18,54.48,54.13,54.36,29400.0,29.931,30.0967,29.9033,30.0304,29400.0
2010-12-09 09:50:00,54.36,54.68,54.3,54.63,27800.0,30.0304,30.2072,29.9973,30.1796,27800.0
2010-12-09 10:00:00,54.64,54.64,54.38,54.48,292400.0,30.1851,30.1851,30.0414,30.0967,292400.0
2010-12-09 10:10:00,54.5,54.54,54.26,54.28,32500.0,30.1077,30.1298,29.9752,29.9862,32500.0
2010-12-09 10:20:00,54.26,54.37,54.2,54.29,23600.0,29.9752,30.0359,29.942,29.9917,23600.0
2010-12-09 10:30:00,54.28,54.35,54.05,54.12,42200.0,29.9862,30.0249,29.8591,29.8978,42200.0
2010-12-09 10:40:00,54.09,54.1,53.89,53.92,69200.0,29.8812,29.8868,29.7708,29.7873,69200.0
2010-12-09 10:50:00,53.9,53.92,53.69,53.76,22600.0,29.7763,29.7873,29.6603,29.6989,22600.0
2010-12-09 11:00:00,53.72,53.92,53.71,53.88,35100.0,29.6768,29.7873,29.6713,29.7652,35100.0
2010-12-09 11:10:00,53.89,53.91,53.73,53.81,30100.0,29.7708,29.7818,29.6824,29.7266,30100.0
2010-12-09 11:20:00,53.81,53.81,53.71,53.73,26500.0,29.7266,29.7266,29.6713,29.6824,26500.0
2010-12-09 11:30:00,53.73,53.73,53.46,53.48,31900.0,29.6824,29.6824,29.5332,29.5443,31900.0
2010-12-09 11:40:00,53.47,53.59,53.45,53.51,40100.0,29.5387,29.605,29.5277,29.5608,40100.0
2010-12-09 11:50:00,53.52,53.54,53.42,53.43,68000.0,29.5664,29.5774,29.5111,29.5166,68000.0
2010-12-09 12:00:00,53.43,53.59,53.42,53.54,23600.0,29.5166,29.605,29.5111,29.5774,23600.0
2010-12-09 12:10:00,53.54,53.55,53.48,53.49,23100.0,29.5774,29.5829,29.5443,29.5498,23100.0
2010-12-09 12:20:00,53.51,53.52,53.47,53.48,10800.0,29.5608,29.5664,29.5387,29.5443,10800.0
2010-12-09 12:30:00,53.49,53.49,53.44,53.44,7600.0,29.5498,29.5498,29.5222,29.5222,7600.0
2010-12-09 12:40:00,53.47,53.47,53.45,53.45,8600.0,29.5387,29.5387,29.5277,29.5277,8600.0
2010-12-09 12:50:00,53.46,53.7,53.46,53.69,20600.0,29.5332,29.6658,29.5332,29.6603,20600.0
2010-12-09 13:00:00,53.69,53.85,53.69,53.81,17900.0,29.6603,29.7487,29.6603,29.7266,17900.0
2010-12-09 13:10:00,53.79,53.91,53.71,53.77,21000.0,29.7155,29.7818,29.6713,29.7045,21000.0
2010-12-09 13:20:00,53.75,53.83,53.73,53.76,11100.0,29.6934,29.7376,29.6824,29.6989,11100.0
2010-12-09 13:30:00,53.77,53.86,53.71,53.75,22000.0,29.7045,29.7542,29.6713,29.6934,22000.0
2010-12-09 13:40:00,53.75,53.76,53.53,53.53,10800.0,29.6934,29.6989,29.5719,29.5719,10800.0
2010-12-09 13:50:00,53.52,53.53,53.35,53.36,20100.0,29.5664,29.5719,29.4724,29.478,20100.0
2010-12-09 14:00:00,53.35,53.36,53.17,53.28,71300.0,29.4724,29.478,29.373,29.4338,71300.0
2010-12-09 14:10:00,53.27,53.29,53.26,53.27,29000.0,29.4282,29.4393,29.4227,29.4282,29000.0
2010-12-09 14:20:00,53.27,53.33,53.27,53.29,32500.0,29.4282,29.4614,29.4282,29.4393,32500.0
2010-12-09 14:30:00,53.29,53.42,53.29,53.42,23800.0,29.4393,29.5111,29.4393,29.5111,23800.0
2010-12-09 14:40:00,53.42,53.48,53.31,53.31,32700.0,29.5111,29.5443,29.4503,29.4503,32700.0
2010-12-09 14:50:00,53.32,53.43,53.31,53.34,25300.0,29.4559,29.5166,29.4503,29.4669,25300.0
2010-12-09 15:00:00,53.33,53.33,53.23,53.23,54200.0,29.4614,29.4614,29.4061,29.4061,54200.0
2010-12-09 15:10:00,53.22,53.27,53.12,53.24,41700.0,29.4006,29.4282,29.3454,29.4117,41700.0
2010-12-09 15:20:00,53.24,53.24,53.07,53.11,67200.0,29.4117,29.4117,29.3178,29.3399,67200.0
2010-12-09 15:30:00,53.1,53.12,52.97,53.01,96200.0,29.3343,29.3454,29.2625,29.2846,96200.0
2010-12-09 15:40:00,53.01,53.25,53.0,53.11,98200.0,29.2846,29.4172,29.2791,29.3399,98200.0
2010-12-09 15:50:00,53.11,53.12,52.72,52.85,267600.0,29.3399,29.3454,29.1244,29.1962,267600.0
2010-12-10 09:30:00,53.01,53.11,52.88,52.93,36400.0,29.2846,29.3399,29.2128,29.2404,36400.0
2010-12-10 09:40:00,52.92,52.99,52.68,52.79,30900.0,29.2349,29.2736,29.1023,29.1631,30900.0
2010-12-10 09:50:00,52.8,52.88,52.71,52.72,49700.0,29.1686,29.2128,29.1189,29.1244,49700.0
2010-12-10 10:00:00,52.73,52.75,52.54,52.64,43500.0,29.1299,29.141,29.025,29.0802,43500.0
2010-12-10 10:10:00,52.65,52.68,52.6,52.67,37300.0,29.0857,29.1023,29.0581,29.0968,37300.0
2010-12-10 10:20:00,52.68,52.77,52.6,52.68,28800.0,29.1023,29.152,29.0581,29.1023,28800.0
2010-12-10 10:30:00,52.7,52.8,52.69,52.74,25300.0,29.1134,29.1686,29.1078,29.1355,25300.0
2010-12-10 10:40:00,52.74,52.86,52.74,52.78,36400.0,29.1355,29.2017,29.1355,29.1575,36400.0
2010-12-10 10:50:00,52.76,52.99,52.73,52.95,57600.0,29.1465,29.2736,29.1299,29.2515,57600.0
2010-12-10 11:00:00,52.95,52.96,52.85,52.92,39100.0,29.2515,29.257,29.1962,29.2349,39100.0
2010-12-10 11:10:00,52.92,53.31,52.92,53.31,27100.0,29.2349,29.4503,29.2349,29.4503,27100.0
2010-12-10 11:20:00,53.31,53.38,53.16,53.16,100600.0,29.4503,29.489,29.3675,29.3675,100600.0
2010-12-10 11:30:00,53.16,53.18,53.08,53.13,71500.0,29.3675,29.3785,29.3233,29.3509,71500.0
2010-12-10 11:40:00,53.12,53.32,53.11,53.32,13800.0,29.3454,29.4559,29.3399,29.4559,13800.0
2010-12-10 11:50:00,53.32,53.35,53.25,53.28,8500.0,29.4559,29.4724,29.4172,29.4338,8500.0
2010-12-10 12:00:00,53.27,53.32,53.27,53.31,8500.0,29.4282,29.4559,29.4282,29.4503,8500.0
2010-12-10 12:10:00,53.31,53.32,53.27,53.27,10900.0,29.4503,29.4559,29.4282,29.4282,10900.0
2010-12-10 12:20:00,53.27,53.32,53.25,53.3,14600.0,29.4282,29.4559,29.4172,29.4448,14600.0
2010-12-10 12:30:00,53.3,53.31,53.24,53.24,18100.0,29.4448,29.4503,29.4117,29.4117,18100.0
2010-12-10 12:40:00,53.25,53.32,53.23,53.28,25000.0,29.4172,29.4559,29.4061,29.4338,25000.0
2010-12-10 12:50:00,53.29,53.32,53.25,53.26,34100.0,29.4393,29.4559,29.4172,29.4227,34100.0
2010-12-10 13:00:00,53.29,53.43,53.27,53.4,37900.0,29.4393,29.5166,29.4282,29.5001,37900.0
2010-12-10 13:10:00,53.4,53.53,53.37,53.51,20000.0,29.5001,29.5719,29.4835,29.5608,20000.0
2010-12-10 13:20:00,53.52,53.53,53.42,53.44,16500.0,29.5664,29.5719,29.5111,29.5222,16500.0
2010-12-10 13:30:00,53.45,53.53,53.44,53.52,8300.0,29.5277,29.5719,29.5222,29.5664,8300.0
2010-12-10 13:40:00,53.53,53.63,53.51,53.63,13900.0,29.5719,29.6271,29.5608,29.6271,13900.0
2010-12-10 13:50:00,53.63,53.69,53.63,53.67,14200.0,29.6271,29.6603,29.6271,29.6492,14200.0
2010-12-10 14:00:00,53.66,53.76,53.66,53.72,26000.0,29.6437,29.6989,29.6437,29.6768,26000.0
2010-12-10 14:10:00,53.71,53.84,53.7,53.8,29900.0,29.6713,29.7431,29.6658,29.721,29900.0
2010-12-10 14:20:00,53.81,53.9,53.71,53.78,18200.0,29.7266,29.7763,29.6713,29.71,18200.0
2010-12-10 14:30:00,53.77,53.91,53.72,53.8,19800.0,29.7045,29.7818,29.6768,29.721,19800.0
2010-12-10 14:40:00,53.81,53.91,53.78,53.82,29500.0,29.7266,29.7818,29.71,29.7321,29500.0
2010-12-10 14:50:00,53.83,53.91,53.75,53.75,23300.0,29.7376,29.7818,29.6934,29.6934,23300.0
2010-12-10 15:00:00,53.75,53.79,53.69,53.77,31500.0,29.6934,29.7155,29.6603,29.7045,31500.0
2010-12-10 15:10:00,53.78,53.78,53.7,53.73,20500.0,29.71,29.71,29.6658,29.6824,20500.0
2010-12-10 15:20:00,53.74,53.82,53.71,53.81,31900.0,29.6879,29.7321,29.6713,29.7266,31900.0
2010-12-10 15:30:00,53.8,53.8,53.7,53.79,42600.0,29.721,29.721,29.6658,29.7155,42600.0
2010-12-10 15:40:00,53.78,53.78,53.7,53.71,46400.0,29.71,29.71,29.6658,29.6713,46400.0
2010-12-10 15:50:00,53.71,53.76,53.65,53.66,69100.0,29.6713,29.6989,29.6382,29.6437,69100.0
2010-12-13 09:30:00,53.63,54.69,53.1,53.45,31200.0,29.9237,30.5151,29.6279,29.8232,31200.0
2010-12-13 09:40:00,53.47,53.5,53.34,53.34,15400.0,29.8344,29.8511,29.7619,29.7619,15400.0
2010-12-13 09:50:00,53.33,53.56,53.3,53.3,22600.0,29.7563,29.8846,29.7395,29.7395,22600.0
2010-12-13 10:00:00,53.3,53.43,53.26,53.3,16100.0,29.7395,29.8121,29.7172,29.7395,16100.0
2010-12-13 10:10:00,53.29,53.55,53.29,53.53,12000.0,29.734,29.879,29.734,29.8679,12000.0
2010-12-13 10:20:00,53.53,53.57,53.45,53.49,16400.0,29.8679,29.8902,29.8232,29.8456,16400.0
2010-12-13 10:30:00,53.49,53.54,53.35,53.52,17600.0,29.8456,29.8735,29.7674,29.8623,17600.0
2010-12-13 10:40:00,53.53,53.56,53.4,53.54,29300.0,29.8679,29.8846,29.7953,29.8735,29300.0
2010-12-13 10:50:00,53.51,53.54,53.36,53.37,53300.0,29.8567,29.8735,29.773,29.7786,53300.0
2010-12-13 11:00:00,53.38,53.49,53.35,53.47,100900.0,29.7842,29.8456,29.7674,29.8344,100900.0
2010-12-13 11:10:00,53.49,53.69,53.49,53.67,22500.0,29.8456,29.9571,29.8456,29.946,22500.0
2010-12-13 11:20:00,53.66,53.71,53.64,53.71,25600.0,29.9404,29.9683,29.9292,29.9683,25600.0
2010-12-13 11:30:00,53.71,53.76,53.62,53.76,26100.0,29.9683,29.9962,29.9181,29.9962,26100.0
2010-12-13 11:40:00,53.76,53.76,53.65,53.65,35700.0,29.9962,29.9962,29.9348,29.9348,35700.0
2010-12-13 11:50:00,53.62,53.83,53.58,53.81,15500.0,29.9181,30.0353,29.8958,30.0241,15500.0
2010-12-13 12:00:00,53.83,53.83,53.73,53.73,8400.0,30.0353,30.0353,29.9795,29.9795,8400.0
2010-12-13 12:10:00,53.75,53.9,53.74,53.83,13600.0,29.9906,30.0743,29.985,30.0353,13600.0
2010-12-13 12:20:00,53.83,53.83,53.76,53.83,6000.0,30.0353,30.0353,29.9962,30.0353,6000.0
2010-12-13 12:30:00,53.83,53.89,53.81,53.88,12000.0,30.0353,30.0687,30.0241,30.0632,12000.0
2010-12-13 12:40:00,53.88,53.89,53.83,53.85,9700.0,30.0632,30.0687,30.0353,30.0464,9700.0
2010-12-13 12:50:00,53.85,53.9,53.8,53.89,6900.0,30.0464,30.0743,30.0185,30.0687,6900.0
2010-12-13 13:00:00,53.89,53.89,53.74,53.85,9800.0,30.0687,30.0687,29.985,30.0464,9800.0
2010-12-13 13:10:00,53.84,53.87,53.76,53.76,12000.0,30.0408,30.0576,29.9962,29.9962,12000.0
2010-12-13 13:20:00,53.76,53.79,53.72,53.72,23200.0,29.9962,30.0129,29.9739,29.9739,23200.0
2010-12-13 13:30:00,53.72,53.76,53.7,53.71,37100.0,29.9739,29.9962,29.9627,29.9683,37100.0
2010-12-13 13:40:00,53.69,53.74,53.65,53.65,16400.0,29.9571,29.985,29.9348,29.9348,16400.0
2010-12-13 13:50:00,53.64,53.66,53.56,53.63,20300.0,29.9292,29.9404,29.8846,29.9237,20300.0
2010-12-13 14:00:00,53.63,53.63,53.56,53.57,18800.0,29.9237,29.9237,29.8846,29.8902,18800.0
2010-12-13 14:10:00,53.58,53.65,53.57,53.64,17800.0,29.8958,29.9348,29.8902,29.9292,17800.0
2010-12-13 14:20:00,53.65,53.65,53.53,53.53,30600.0,29.9348,29.9348,29.8679,29.8679,30600.0
2010-12-13 14:30:00,53.53,53.55,53.46,53.46,15400.0,29.8679,29.879,29.8288,29.8288,15400.0
2010-12-13 14:40:00,53.47,53.47,53.36,53.37,34400.0,29.8344,29.8344,29.773,29.7786,34400.0
2010-12-13 14:50:00,53.37,53.47,53.35,53.37,38500.0,29.7786,29.8344,29.7674,29.7786,38500.0
2010-12-13 15:00:00,53.38,53.39,53.21,53.23,42900.0,29.7842,29.7898,29.6893,29.7005,42900.0
2010-12-13 15:10:00,53.23,53.31,53.22,53.28,43800.0,29.7005,29.7451,29.6949,29.7284,43800.0
2010-12-13 15:20:00,53.28,53.29,53.18,53.21,54900.0,29.7284,29.734,29.6726,29.6893,54900.0
2010-12-13 15:30:00,53.21,53.23,52.92,53.0,100100.0,29.6893,29.7005,29.5275,29.5722,100100.0
2010-12-13 15:40:00,53.01,53.03,52.92,53.03,95300.0,29.5777,29.5889,29.5275,29.5889,95300.0
2010-12-13 15:50:00,53.03,53.04,52.9,52.91,150300.0,29.5889,29.5945,29.5164,29.5219,150300.0
2010-12-14 09:30:00,53.1,53.1,52.62,52.64,33700.0,29.6279,29.6279,29.3601,29.3713,33700.0
2010-12-14 09:40:00,52.65,52.65,52.28,52.34,26300.0,29.3769,29.3769,29.1704,29.2039,26300.0
2010-12-14 09:50:00,52.34,52.46,52.31,52.43,27400.0,29.2039,29.2709,29.1872,29.2541,27400.0
2010-12-14 10:00:00,52.43,52.59,52.4,52.48,101500.0,29.2541,29.3434,29.2374,29.282,101500.0
2010-12-14 10:10:00,52.48,52.51,52.41,52.42,109100.0,29.282,29.2987,29.243,29.2485,109100.0
2010-12-14 10:20:00,52.42,52.52,52.31,52.44,53700.0,29.2485,29.3043,29.1872,29.2597,53700.0
2010-12-14 10:30:00,52.44,52.49,52.28,52.49,37900.0,29.2597,29.2876,29.1704,29.2876,37900.0
2010-12-14 10:40:00,52.5,52.52,52.37,52.38,38500.0,29.2932,29.3043,29.2206,29.2262,38500.0
2010-12-14 10:50:00,52.38,52.46,52.35,52.41,28000.0,29.2262,29.2709,29.2095,29.243,28000.0
2010-12-14 11:00:00,52.41,52.41,52.37,52.41,17300.0,29.243,29.243,29.2206,29.243,17300.0
2010-12-14 11:10:00,52.4,52.4,52.3,52.34,26700.0,29.2374,29.2374,29.1816,29.2039,26700.0
2010-12-14 11:20:00,52.34,52.35,52.25,52.25,27900.0,29.2039,29.2095,29.1537,29.1537,27900.0
2010-12-14 11:30:00,52.25,52.4,52.24,52.4,71600.0,29.1537,29.2374,29.1481,29.2374,71600.0
2010-12-14 11:40:00,52.4,52.59,52.4,52.58,64000.0,29.2374,29.3434,29.2374,29.3378,64000.0
2010-12-14 11:50:00,52.57,52.59,52.35,52.37,34900.0,29.3322,29.3434,29.2095,29.2206,34900.0
2010-12-14 12:00:00,52.38,52.41,52.28,52.41,37600.0,29.2262,29.243,29.1704,29.243,37600.0
2010-12-14 12:10:00,52.4,52.47,52.3,52.32,23400.0,29.2374,29.2764,29.1816,29.1927,23400.0
2010-12-14 12:20:00,52.31,52.32,52.21,52.24,27100.0,29.1872,29.1927,29.1314,29.1481,27100.0
2010-12-14 12:30:00,52.25,52.26,52.2,52.21,27600.0,29.1537,29.1593,29.1258,29.1314,27600.0
2010-12-14 12:40:00,52.2,52.21,52.09,52.09,30600.0,29.1258,29.1314,29.0644,29.0644,30600.0
2010-12-14 12:50:00,52.09,52.27,52.03,52.03,210600.0,29.0644,29.1648,29.0309,29.0309,210600.0
2010-12-14 13:00:00,52.04,52.15,52.03,52.08,38600.0,29.0365,29.0979,29.0309,29.0588,38600.0
2010-12-14 13:10:00,52.1,52.11,52.08,52.1,20900.0,29.07,29.0756,29.0588,29.07,20900.0
2010-12-14 13:20:00,52.09,52.1,51.88,51.89,23800.0,29.0644,29.07,28.9472,28.9528,23800.0
2010-12-14 13:30:00,51.88,52.04,51.86,51.99,26800.0,28.9472,29.0365,28.9361,29.0086,26800.0
2010-12-14 13:40:00,51.99,52.0,51.91,51.95,26500.0,29.0086,29.0142,28.964,28.9863,26500.0
2010-12-14 13:50:00,51.94,52.01,51.89,52.01,19100.0,28.9807,29.0198,28.9528,29.0198,19100.0
2010-12-14 14:00:00,52.0,52.01,51.94,51.96,30500.0,29.0142,29.0198,28.9807,28.9919,30500.0
2010-12-14 14:10:00,51.96,52.01,51.84,51.93,34900.0,28.9919,29.0198,28.9249,28.9751,34900.0
2010-12-14 14:20:00,51.92,51.97,51.88,51.88,32600.0,28.9695,28.9974,28.9472,28.9472,32600.0
2010-12-14 14:30:00,51.88,51.88,51.74,51.8,53200.0,28.9472,28.9472,28.8691,28.9026,53200.0
2010-12-14 14:40:00,51.8,51.81,51.55,51.56,61600.0,28.9026,28.9082,28.7631,28.7687,61600.0
2010-12-14 14:50:00,51.56,51.77,51.55,51.77,57800.0,28.7687,28.8859,28.7631,28.8859,57800.0
2010-12-14 15:00:00,51.75,51.86,51.74,51.83,54000.0,28.8747,28.9361,28.8691,28.9193,54000.0
2010-12-14 15:10:00,51.8,51.85,51.66,51.66,125000.0,28.9026,28.9305,28.8245,28.8245,125000.0
2010-12-14 15:20:00,51.68,51.8,51.64,51.8,119100.0,28.8356,28.9026,28.8133,28.9026,119100.0
2010-12-14 15:30:00,51.79,51.79,51.4,51.44,121200.0,28.897,28.897,28.6794,28.7017,121200.0
2010-12-14 15:40:00,51.46,51.5,51.26,51.31,129200.0,28.7129,28.7352,28.6013,28.6292,129200.0
2010-12-14 15:50:00,51.31,51.44,51.14,51.43,266000.0,28.6292,28.7017,28.5343,28.6961,266000.0
2010-12-15 09:30:00,52.06,52.5,51.7,52.13,65700.0,29.0477,29.2932,28.8468,29.0867,65700.0
2010-12-15 09:40:00,52.11,52.36,51.92,52.29,23600.0,29.0756,29.2151,28.9695,29.176,23600.0
2010-12-15 09:50:00,52.22,52.45,52.22,52.38,30200.0,29.1369,29.2653,29.1369,29.2262,30200.0
2010-12-15 10:00:00,52.39,52.53,52.37,52.53,17800.0,29.2318,29.3099,29.2206,29.3099,17800.0
2010-12-15 10:10:00,52.53,52.58,52.38,52.38,17900.0,29.3099,29.3378,29.2262,29.2262,17900.0
2010-12-15 10:20:00,52.39,52.39,52.02,52.02,13300.0,29.2318,29.2318,29.0253,29.0253,13300.0
2010-12-15 10:30:00,52.03,52.36,52.03,52.34,23800.0,29.0309,29.2151,29.0309,29.2039,23800.0
2010-12-15 10:40:00,52.31,52.42,52.27,52.34,19100.0,29.1872,29.2485,29.1648,29.2039,19100.0
2010-12-15 10:50:00,52.34,52.63,52.3,52.63,34600.0,29.2039,29.3657,29.1816,29.3657,34600.0
2010-12-15 11:00:00,52.62,52.71,52.53,52.53,29100.0,29.3601,29.4103,29.3099,29.3099,29100.0
2010-12-15 11:10:00,52.51,52.52,52.23,52.34,23400.0,29.2987,29.3043,29.1425,29.2039,23400.0
2010-12-15 11:20:00,52.35,52.37,52.15,52.25,28400.0,29.2095,29.2206,29.0979,29.1537,28400.0
2010-12-15 11:30:00,52.26,52.29,52.12,52.16,18800.0,29.1593,29.176,29.0811,29.1035,18800.0
2010-12-15 11:40:00,52.18,52.25,52.14,52.18,12600.0,29.1146,29.1537,29.0923,29.1146,12600.0
2010-12-15 11:50:00,52.18,52.28,52.18,52.24,34900.0,29.1146,29.1704,29.1146,29.1481,34900.0
2010-12-15 12:00:00,52.25,52.25,52.09,52.12,19500.0,29.1537,29.1537,29.0644,29.0811,19500.0
2010-12-15 12:10:00,52.14,52.14,52.12,52.12,6500.0,29.0923,29.0923,29.0811,29.0811,6500.0
2010-12-15 12:20:00,52.12,52.13,52.04,52.05,13700.0,29.0811,29.0867,29.0365,29.0421,13700.0
2010-12-15 12:30:00,52.04,52.1,52.03,52.08,26900.0,29.0365,29.07,29.0309,29.0588,26900.0
2010-12-15 12:40:00,52.08,52.08,51.74,51.76,53000.0,29.0588,29.0588,28.8691,28.8803,53000.0
2010-12-15 12:50:00,51.74,51.79,51.67,51.69,25100.0,28.8691,28.897,28.8301,28.8412,25100.0
2010-12-15 13:00:00,51.69,51.69,51.56,51.65,33400.0,28.8412,28.8412,28.7687,28.8189,33400.0
2010-12-15 13:10:00,51.64,51.72,51.62,51.71,24500.0,28.8133,28.858,28.8022,28.8524,24500.0
2010-12-15 13:20:00,51.7,51.84,51.7,51.84,22700.0,28.8468,28.9249,28.8468,28.9249,22700.0
2010-12-15 13:30:00,51.84,51.88,51.81,51.87,30500.0,28.9249,28.9472,28.9082,28.9417,30500.0
2010-12-15 13:40:00,51.86,51.95,51.79,51.95,29900.0,28.9361,28.9863,28.897,28.9863,29900.0
2010-12-15 13:50:00,51.95,52.2,51.95,52.2,50100.0,28.9863,29.1258,28.9863,29.1258,50100.0
2010-12-15 14:00:00,52.18,52.2,52.1,52.14,43900.0,29.1146,29.1258,29.07,29.0923,43900.0
2010-12-15 14:10:00,52.14,52.19,52.06,52.11,47400.0,29.0923,29.1202,29.0477,29.0756,47400.0
2010-12-15 14:20:00,52.12,52.12,51.94,52.0,85300.0,29.0811,29.0811,28.9807,29.0142,85300.0
2010-12-15 14:30:00,52.0,52.01,51.75,51.8,106400.0,29.0142,29.0198,28.8747,28.9026,106400.0
2010-12-15 14:40:00,51.8,51.82,51.53,51.55,77000.0,28.9026,28.9138,28.7519,28.7631,77000.0
2010-12-15 14:50:00,51.55,51.56,51.33,51.33,72400.0,28.7631,28.7687,28.6403,28.6403,72400.0
2010-12-15 15:00:00,51.35,51.59,51.33,51.59,46300.0,28.6515,28.7854,28.6403,28.7854,46300.0
2010-12-15 15:10:00,51.59,51.59,51.37,51.48,36200.0,28.7854,28.7854,28.6627,28.724,36200.0
2010-12-15 15:20:00,51.48,51.58,51.42,51.43,47700.0,28.724,28.7798,28.6906,28.6961,47700.0
2010-12-15 15:30:00,51.43,51.61,51.39,51.57,128900.0,28.6961,28.7966,28.6738,28.7743,128900.0
2010-12-15 15:40:00,51.57,51.61,51.48,51.48,111800.0,28.7743,28.7966,28.724,28.724,111800.0
2010-12-15 15:50:00,51.47,51.55,51.33,51.43,140600.0,28.7185,28.7631,28.6403,28.6961,140600.0
2010-12-16 09:30:00,51.63,51.85,51.39,51.85,32900.0,28.8077,28.9305,28.6738,28.9305,32900.0
2010-12-16 09:40:00,51.82,51.82,51.57,51.62,32900.0,28.9138,28.9138,28.7743,28.8022,32900.0
2010-12-16 09:50:00,51.61,51.69,51.43,51.58,23900.0,28.7966,28.8412,28.6961,28.7798,23900.0
2010-12-16 10:00:00,51.58,51.7,51.4,51.5,39800.0,28.7798,28.8468,28.6794,28.7352,39800.0
2010-12-16 10:10:00,51.5,51.56,51.49,51.53,12100.0,28.7352,28.7687,28.7296,28.7519,12100.0
2010-12-16 10:20:00,51.54,51.58,51.49,51.51,18400.0,28.7575,28.7798,28.7296,28.7408,18400.0
2010-12-16 10:30:00,51.51,51.55,51.42,51.42,19100.0,28.7408,28.7631,28.6906,28.6906,19100.0
2010-12-16 10:40:00,51.43,51.5,51.32,51.33,31700.0,28.6961,28.7352,28.6348,28.6403,31700.0
2010-12-16 10:50:00,51.33,51.49,51.31,51.49,19900.0,28.6403,28.7296,28.6292,28.7296,19900.0
2010-12-16 11:00:00,51.5,51.69,51.49,51.68,36000.0,28.7352,28.8412,28.7296,28.8356,36000.0
2010-12-16 11:10:00,51.68,51.71,51.6,51.66,82800.0,28.8356,28.8524,28.791,28.8245,82800.0
2010-12-16 11:20:00,51.65,51.65,51.57,51.6,83300.0,28.8189,28.8189,28.7743,28.791,83300.0
2010-12-16 11:30:00,51.61,51.65,51.59,51.62,50400.0,28.7966,28.8189,28.7854,28.8022,50400.0
2010-12-16 11:40:00,51.64,51.65,51.56,51.59,126600.0,28.8133,28.8189,28.7687,28.7854,126600.0
2010-12-16 11:50:00,51.59,51.61,51.57,51.6,40700.0,28.7854,28.7966,28.7743,28.791,40700.0
2010-12-16 12:00:00,51.6,51.6,51.59,51.6,34200.0,28.791,28.791,28.7854,28.791,34200.0
2010-12-16 12:10:00,51.6,51.62,51.54,51.55,95700.0,28.791,28.8022,28.7575,28.7631,95700.0
2010-12-16 12:20:00,51.56,51.64,51.56,51.63,31800.0,28.7687,28.8133,28.7687,28.8077,31800.0
2010-12-16 12:30:00,51.63,51.64,51.6,51.6,28000.0,28.8077,28.8133,28.791,28.791,28000.0
2010-12-16 12:40:00,51.61,51.7,51.6,51.66,75900.0,28.7966,28.8468,28.791,28.8245,75900.0
2010-12-16 12:50:00,51.65,51.7,51.63,51.63,39000.0,28.8189,28.8468,28.8077,28.8077,39000.0
2010-12-16 13:00:00,51.63,51.69,51.61,51.61,45800.0,28.8077,28.8412,28.7966,28.7966,45800.0
2010-12-16 13:10:00,51.61,51.63,51.59,51.6,102600.0,28.7966,28.8077,28.7854,28.791,102600.0
2010-12-16 13:20:00,51.6,51.68,51.59,51.64,35300.0,28.791,28.8356,28.7854,28.8133,35300.0
2010-12-16 13:30:00,51.64,51.65,51.6,51.65,17700.0,28.8133,28.8189,28.791,28.8189,17700.0
2010-12-16 13:40:00,51.64,51.67,51.61,51.63,16700.0,28.8133,28.8301,28.7966,28.8077,16700.0
2010-12-16 13:50:00,51.63,51.65,51.61,51.62,12700.0,28.8077,28.8189,28.7966,28.8022,12700.0
2010-12-16 14:00:00,51.64,51.66,51.61,51.64,25000.0,28.8133,28.8245,28.7966,28.8133,25000.0
2010-12-16 14:10:00,51.62,51.65,51.6,51.64,21100.0,28.8022,28.8189,28.791,28.8133,21100.0
2010-12-16 14:20:00,51.64,51.65,51.61,51.62,23700.0,28.8133,28.8189,28.7966,28.8022,23700.0
2010-12-16 14:30:00,51.62,51.65,51.58,51.65,91300.0,28.8022,28.8189,28.7798,28.8189,91300.0
2010-12-16 14:40:00,51.65,51.66,51.62,51.65,53900.0,28.8189,28.8245,28.8022,28.8189,53900.0
2010-12-16 14:50:00,51.64,51.66,51.62,51.65,46400.0,28.8133,28.8245,28.8022,28.8189,46400.0
2010-12-16 15:00:00,51.66,51.68,51.59,51.61,53400.0,28.8245,28.8356,28.7854,28.7966,53400.0
2010-12-16 15:10:00,51.61,51.63,51.59,51.61,33900.0,28.7966,28.8077,28.7854,28.7966,33900.0
2010-12-16 15:20:00,51.6,51.61,51.52,51.53,71300.0,28.791,28.7966,28.7464,28.7519,71300.0
2010-12-16 15:30:00,51.54,51.6,51.48,51.59,84600.0,28.7575,28.791,28.724,28.7854,84600.0
2010-12-16 15:40:00,51.6,51.66,51.59,51.64,133000.0,28.791,28.8245,28.7854,28.8133,133000.0
2010-12-16 15:50:00,51.63,51.75,51.62,51.73,109500.0,28.8077,28.8747,28.8022,28.8635,109500.0
2010-12-17 09:30:00,49.85,50.0,49.09,49.18,505400.0,27.8146,27.8983,27.3905,27.4407,505400.0
2010-12-17 09:40:00,49.17,49.52,49.15,49.52,141600.0,27.4351,27.6304,27.424,27.6304,141600.0
2010-12-17 09:50:00,49.52,49.53,48.66,48.68,249700.0,27.6304,27.636,27.1506,27.1617,249700.0
2010-12-17 10:00:00,48.68,49.12,48.68,48.98,181900.0,27.1617,27.4072,27.1617,27.3291,181900.0
2010-12-17 10:10:00,48.97,48.97,48.7,48.85,134100.0,27.3236,27.3236,27.1729,27.2566,134100.0
2010-12-17 10:20:00,48.84,48.84,48.52,48.55,225500.0,27.251,27.251,27.0725,27.0892,225500.0
2010-12-17 10:30:00,48.54,48.67,47.42,47.9,504700.0,27.0836,27.1562,26.4587,26.7265,504700.0
2010-12-17 10:40:00,47.9,48.43,47.8,48.28,223300.0,26.7265,27.0223,26.6707,26.9386,223300.0
2010-12-17 10:50:00,48.28,48.33,47.9,48.06,108400.0,26.9386,26.9665,26.7265,26.8158,108400.0
2010-12-17 11:00:00,48.06,48.54,47.92,48.53,100600.0,26.8158,27.0836,26.7377,27.078,100600.0
2010-12-17 11:10:00,48.5,48.96,48.47,48.94,158900.0,27.0613,27.318,27.0446,27.3068,158900.0
2010-12-17 11:20:00,48.94,49.36,48.91,49.02,256700.0,27.3068,27.5412,27.2901,27.3515,256700.0
2010-12-17 11:30:00,49.01,49.15,48.92,49.1,137800.0,27.3459,27.424,27.2957,27.3961,137800.0
2010-12-17 11:40:00,49.12,49.16,48.99,49.02,45900.0,27.4072,27.4296,27.3347,27.3515,45900.0
2010-12-17 11:50:00,49.0,49.19,48.94,49.08,56400.0,27.3403,27.4463,27.3068,27.3849,56400.0
2010-12-17 12:00:00,49.09,49.18,49.05,49.15,88000.0,27.3905,27.4407,27.3682,27.424,88000.0
2010-12-17 12:10:00,49.14,49.14,48.99,49.04,50600.0,27.4184,27.4184,27.3347,27.3626,50600.0
2010-12-17 12:20:00,49.03,49.05,48.71,48.85,70100.0,27.357,27.3682,27.1785,27.2566,70100.0
2010-12-17 12:30:00,48.85,49.03,48.82,48.94,57300.0,27.2566,27.357,27.2399,27.3068,57300.0
2010-12-17 12:40:00,48.94,49.01,48.9,48.9,60000.0,27.3068,27.3459,27.2845,27.2845,60000.0
2010-12-17 12:50:00,48.9,48.93,48.81,48.89,50100.0,27.2845,27.3012,27.2343,27.2789,50100.0
2010-12-17 13:00:00,48.89,48.96,48.85,48.94,48400.0,27.2789,27.318,27.2566,27.3068,48400.0
2010-12-17 13:10:00,48.94,48.94,48.81,48.83,59100.0,27.3068,27.3068,27.2343,27.2454,59100.0
2010-12-17 13:20:00,48.83,48.84,48.75,48.83,31500.0,27.2454,27.251,27.2008,27.2454,31500.0
2010-12-17 13:30:00,48.84,48.84,48.72,48.73,35100.0,27.251,27.251,27.1841,27.1896,35100.0
2010-12-17 13:40:00,48.74,48.74,48.54,48.63,81900.0,27.1952,27.1952,27.0836,27.1338,81900.0
2010-12-17 13:50:00,48.63,48.64,48.4,48.42,66600.0,27.1338,27.1394,27.0055,27.0167,66600.0
2010-12-17 14:00:00,48.41,48.49,48.29,48.32,63700.0,27.0111,27.0557,26.9441,26.9609,63700.0
2010-12-17 14:10:00,48.34,48.54,48.28,48.29,98400.0,26.972,27.0836,26.9386,26.9441,98400.0
2010-12-17 14:20:00,48.3,48.34,48.2,48.32,52000.0,26.9497,26.972,26.8939,26.9609,52000.0
2010-12-17 14:30:00,48.31,48.51,48.31,48.49,64500.0,26.9553,27.0669,26.9553,27.0557,64500.0
2010-12-17 14:40:00,48.48,48.52,48.31,48.4,108300.0,27.0501,27.0725,26.9553,27.0055,108300.0
2010-12-17 14:50:00,48.41,48.53,48.4,48.43,70500.0,27.0111,27.078,27.0055,27.0223,70500.0
2010-12-17 15:00:00,48.44,48.52,48.4,48.52,107400.0,27.0278,27.0725,27.0055,27.0725,107400.0
2010-12-17 15:10:00,48.52,48.55,48.25,48.35,128900.0,27.0725,27.0892,26.9218,26.9776,128900.0
2010-12-17 15:20:00,48.34,48.34,47.89,47.96,218700.0,26.972,26.972,26.7209,26.76,218700.0
2010-12-17 15:30:00,47.98,48.16,47.92,48.05,159500.0,26.7712,26.8716,26.7377,26.8102,159500.0
2010-12-17 15:40:00,48.05,48.3,48.0,48.0,151500.0,26.8102,26.9497,26.7823,26.7823,151500.0
2010-12-17 15:50:00,48.0,48.36,47.78,48.3,424000.0,26.7823,26.9832,26.6596,26.9497,424000.0
2010-12-20 09:30:00,48.56,48.56,48.25,48.52,37900.0,27.0948,27.0948,26.9218,27.0725,37900.0
2010-12-20 09:40:00,48.52,48.56,48.13,48.24,49300.0,27.0725,27.0948,26.8549,26.9162,49300.0
2010-12-20 09:50:00,48.25,48.36,48.05,48.35,58500.0,26.9218,26.9832,26.8102,26.9776,58500.0
2010-12-20 10:00:00,48.35,48.36,48.18,48.23,44000.0,26.9776,26.9832,26.8828,26.9107,44000.0
2010-12-20 10:10:00,48.19,48.29,48.17,48.29,32100.0,26.8883,26.9441,26.8772,26.9441,32100.0
2010-12-20 10:20:00,48.31,48.33,48.15,48.22,28800.0,26.9553,26.9665,26.866,26.9051,28800.0
2010-12-20 10:30:00,48.2,48.44,48.17,48.43,48000.0,26.8939,27.0278,26.8772,27.0223,48000.0
2010-12-20 10:40:00,48.42,48.43,48.34,48.38,28500.0,27.0167,27.0223,26.972,26.9944,28500.0
2010-12-20 10:50:00,48.39,48.46,48.28,48.3,48600.0,26.9999,27.039,26.9386,26.9497,48600.0
2010-12-20 11:00:00,48.28,48.41,48.28,48.4,19600.0,26.9386,27.0111,26.9386,27.0055,19600.0
2010-12-20 11:10:00,48.41,48.51,48.41,48.51,26800.0,27.0111,27.0669,27.0111,27.0669,26800.0
2010-12-20 11:20:00,48.51,48.52,48.42,48.47,25300.0,27.0669,27.0725,27.0167,27.0446,25300.0
2010-12-20 11:30:00,48.46,48.53,48.46,48.48,29500.0,27.039,27.078,27.039,27.0501,29500.0
2010-12-20 11:40:00,48.49,48.55,48.48,48.53,48300.0,27.0557,27.0892,27.0501,27.078,48300.0
2010-12-20 11:50:00,48.55,48.6,48.53,48.55,183800.0,27.0892,27.1171,27.078,27.0892,183800.0
2010-12-20 12:00:00,48.55,48.56,48.4,48.4,66700.0,27.0892,27.0948,27.0055,27.0055,66700.0
2010-12-20 12:10:00,48.42,48.42,48.32,48.4,25500.0,27.0167,27.0167,26.9609,27.0055,25500.0
2010-12-20 12:20:00,48.4,48.45,48.38,48.39,20000.0,27.0055,27.0334,26.9944,26.9999,20000.0
2010-12-20 12:30:00,48.39,48.42,48.37,48.42,11600.0,26.9999,27.0167,26.9888,27.0167,11600.0
2010-12-20 12:40:00,48.43,48.49,48.39,48.42,20100.0,27.0223,27.0557,26.9999,27.0167,20100.0
2010-12-20 12:50:00,48.44,48.57,48.44,48.49,18700.0,27.0278,27.1004,27.0278,27.0557,18700.0
2010-12-20 13:00:00,48.49,48.49,48.38,48.45,17400.0,27.0557,27.0557,26.9944,27.0334,17400.0
2010-12-20 13:10:00,48.46,48.53,48.44,48.49,23000.0,27.039,27.078,27.0278,27.0557,23000.0
2010-12-20 13:20:00,48.5,48.5,48.4,48.47,20000.0,27.0613,27.0613,27.0055,27.0446,20000.0
2010-12-20 13:30:00,48.47,48.5,48.41,48.48,25900.0,27.0446,27.0613,27.0111,27.0501,25900.0
2010-12-20 13:40:00,48.46,48.53,48.42,48.43,25900.0,27.039,27.078,27.0167,27.0223,25900.0
2010-12-20 13:50:00,48.42,48.5,48.42,48.49,14400.0,27.0167,27.0613,27.0167,27.0557,14400.0
2010-12-20 14:00:00,48.48,48.57,48.44,48.52,22900.0,27.0501,27.1004,27.0278,27.0725,22900.0
2010-12-20 14:10:00,48.51,48.56,48.5,48.56,12300.0,27.0669,27.0948,27.0613,27.0948,12300.0
2010-12-20 14:20:00,48.56,48.56,48.53,48.55,27300.0,27.0948,27.0948,27.078,27.0892,27300.0
2010-12-20 14:30:00,48.53,48.54,48.43,48.49,28900.0,27.078,27.0836,27.0223,27.0557,28900.0
2010-12-20 14:40:00,48.5,48.53,48.49,48.49,33700.0,27.0613,27.078,27.0557,27.0557,33700.0
2010-12-20 14:50:00,48.5,48.55,48.48,48.55,22800.0,27.0613,27.0892,27.0501,27.0892,22800.0
2010-12-20 15:00:00,48.54,48.56,48.48,48.51,33900.0,27.0836,27.0948,27.0501,27.0669,33900.0
2010-12-20 15:10:00,48.5,48.56,48.49,48.54,143800.0,27.0613,27.0948,27.0557,27.0836,143800.0
2010-12-20 15:20:00,48.55,48.56,48.43,48.49,28200.0,27.0892,27.0948,27.0223,27.0557,28200.0
2010-12-20 15:30:00,48.49,48.56,48.46,48.48,54200.0,27.0557,27.0948,27.039,27.0501,54200.0
2010-12-20 15:40:00,48.48,48.51,48.44,48.44,78200.0,27.0501,27.0669,27.0278,27.0278,78200.0
2010-12-20 15:50:00,48.44,48.56,48.33,48.5,227600.0,27.0278,27.0948,26.9665,27.0613,227600.0
2010-12-21 09:30:00,48.77,48.93,48.65,48.75,28800.0,27.212,27.3012,27.145,27.2008,28800.0
2010-12-21 09:40:00,48.74,49.03,48.74,49.0,28700.0,27.1952,27.357,27.1952,27.3403,28700.0
2010-12-21 09:50:00,49.03,49.06,48.76,48.81,48200.0,27.357,27.3738,27.2064,27.2343,48200.0
2010-12-21 10:00:00,48.81,48.82,48.66,48.73,11300.0,27.2343,27.2399,27.1506,27.1896,11300.0
2010-12-21 10:10:00,48.68,48.83,48.67,48.83,12300.0,27.1617,27.2454,27.1562,27.2454,12300.0
2010-12-21 10:20:00,48.83,48.94,48.83,48.93,5300.0,27.2454,27.3068,27.2454,27.3012,5300.0
2010-12-21 10:30:00,48.95,49.02,48.91,48.94,31300.0,27.3124,27.3515,27.2901,27.3068,31300.0
2010-12-21 10:40:00,48.96,48.97,48.7,48.81,32500.0,27.318,27.3236,27.1729,27.2343,32500.0
2010-12-21 10:50:00,48.81,48.87,48.79,48.82,19400.0,27.2343,27.2678,27.2231,27.2399,19400.0
2010-12-21 11:00:00,48.82,48.93,48.77,48.78,19000.0,27.2399,27.3012,27.212,27.2175,19000.0
2010-12-21 11:10:00,48.76,48.78,48.7,48.7,11600.0,27.2064,27.2175,27.1729,27.1729,11600.0
2010-12-21 11:20:00,48.7,48.83,48.7,48.83,10600.0,27.1729,27.2454,27.1729,27.2454,10600.0
2010-12-21 11:30:00,48.86,48.88,48.78,48.86,15300.0,27.2622,27.2733,27.2175,27.2622,15300.0
2010-12-21 11:40:00,48.86,48.9,48.79,48.89,23700.0,27.2622,27.2845,27.2231,27.2789,23700.0
2010-12-21 11:50:00,48.89,48.89,48.72,48.73,14400.0,27.2789,27.2789,27.1841,27.1896,14400.0
2010-12-21 12:00:00,48.73,48.76,48.7,48.7,17700.0,27.1896,27.2064,27.1729,27.1729,17700.0
2010-12-21 12:10:00,48.71,48.78,48.71,48.78,68900.0,27.1785,27.2175,27.1785,27.2175,68900.0
2010-12-21 12:20:00,48.79,48.83,48.73,48.73,35000.0,27.2231,27.2454,27.1896,27.1896,35000.0
2010-12-21 12:30:00,48.73,48.74,48.7,48.71,15300.0,27.1896,27.1952,27.1729,27.1785,15300.0
2010-12-21 12:40:00,48.71,48.77,48.69,48.69,14800.0,27.1785,27.212,27.1673,27.1673,14800.0
2010-12-21 12:50:00,48.7,48.75,48.68,48.69,12300.0,27.1729,27.2008,27.1617,27.1673,12300.0
2010-12-21 13:00:00,48.69,48.74,48.68,48.7,14500.0,27.1673,27.1952,27.1617,27.1729,14500.0
2010-12-21 13:10:00,48.69,48.72,48.68,48.72,30400.0,27.1673,27.1841,27.1617,27.1841,30400.0
2010-12-21 13:20:00,48.72,48.73,48.66,48.71,12300.0,27.1841,27.1896,27.1506,27.1785,12300.0
2010-12-21 13:30:00,48.7,48.72,48.67,48.71,11900.0,27.1729,27.1841,27.1562,27.1785,11900.0
2010-12-21 13:40:00,48.73,48.74,48.61,48.63,29300.0,27.1896,27.1952,27.1227,27.1338,29300.0
2010-12-21 13:50:00,48.63,48.66,48.61,48.64,22300.0,27.1338,27.1506,27.1227,27.1394,22300.0
2010-12-21 14:00:00,48.65,48.65,48.58,48.59,14600.0,27.145,27.145,27.1059,27.1115,14600.0
2010-12-21 14:10:00,48.59,48.72,48.59,48.71,33800.0,27.1115,27.1841,27.1115,27.1785,33800.0
2010-12-21 14:20:00,48.72,48.75,48.7,48.75,12700.0,27.1841,27.2008,27.1729,27.2008,12700.0
2010-12-21 14:30:00,48.76,48.78,48.67,48.75,16800.0,27.2064,27.2175,27.1562,27.2008,16800.0
2010-12-21 14:40:00,48.75,48.8,48.74,48.76,10900.0,27.2008,27.2287,27.1952,27.2064,10900.0
2010-12-21 14:50:00,48.77,48.81,48.77,48.79,14800.0,27.212,27.2343,27.212,27.2231,14800.0
2010-12-21 15:00:00,48.8,48.86,48.76,48.86,15400.0,27.2287,27.2622,27.2064,27.2622,15400.0
2010-12-21 15:10:00,48.86,48.93,48.84,48.92,25100.0,27.2622,27.3012,27.251,27.2957,25100.0
2010-12-21 15:20:00,48.93,49.01,48.91,48.97,33600.0,27.3012,27.3459,27.2901,27.3236,33600.0
2010-12-21 15:30:00,48.98,49.02,48.94,48.99,22800.0,27.3291,27.3515,27.3068,27.3347,22800.0
2010-12-21 15:40:00,49.0,49.02,48.95,49.02,47700.0,27.3403,27.3515,27.3124,27.3515,47700.0
2010-12-21 15:50:00,49.01,49.02,48.92,48.92,112900.0,27.3459,27.3515,27.2957,27.2957,112900.0
2010-12-22 09:30:00,49.15,49.42,49.12,49.3,37000.0,27.424,27.5746,27.4072,27.5077,37000.0
2010-12-22 09:40:00,49.28,49.48,49.28,49.36,12200.0,27.4965,27.6081,27.4965,27.5412,12200.0
2010-12-22 09:50:00,49.36,49.4,49.19,49.27,19800.0,27.5412,27.5635,27.4463,27.4909,19800.0
2010-12-22 10:00:00,49.29,49.47,49.28,49.35,20500.0,27.5021,27.6025,27.4965,27.5356,20500.0
2010-12-22 10:10:00,49.36,49.5,49.33,49.36,29600.0,27.5412,27.6193,27.5244,27.5412,29600.0
2010-12-22 10:20:00,49.35,49.71,49.35,49.7,40300.0,27.5356,27.7364,27.5356,27.7309,40300.0
2010-12-22 10:30:00,49.68,49.82,49.67,49.77,44700.0,27.7197,27.7978,27.7141,27.7699,44700.0
2010-12-22 10:40:00,49.77,49.79,49.65,49.71,24900.0,27.7699,27.7811,27.703,27.7364,24900.0
2010-12-22 10:50:00,49.7,49.7,49.62,49.64,54800.0,27.7309,27.7309,27.6862,27.6974,54800.0
2010-12-22 11:00:00,49.64,49.65,49.54,49.54,43700.0,27.6974,27.703,27.6416,27.6416,43700.0
2010-12-22 11:10:00,49.54,49.63,49.53,49.53,20800.0,27.6416,27.6918,27.636,27.636,20800.0
2010-12-22 11:20:00,49.56,49.56,49.49,49.49,10900.0,27.6528,27.6528,27.6137,27.6137,10900.0
2010-12-22 11:30:00,49.5,49.51,49.43,49.44,13000.0,27.6193,27.6249,27.5802,27.5858,13000.0
2010-12-22 11:40:00,49.43,49.54,49.42,49.54,13400.0,27.5802,27.6416,27.5746,27.6416,13400.0
2010-12-22 11:50:00,49.57,49.65,49.54,49.64,24900.0,27.6583,27.703,27.6416,27.6974,24900.0
2010-12-22 12:00:00,49.63,49.65,49.62,49.65,46800.0,27.6918,27.703,27.6862,27.703,46800.0
2010-12-22 12:10:00,49.66,49.84,49.66,49.83,12700.0,27.7085,27.809,27.7085,27.8034,12700.0
2010-12-22 12:20:00,49.82,49.97,49.82,49.89,30100.0,27.7978,27.8815,27.7978,27.8369,30100.0
2010-12-22 12:30:00,49.89,49.9,49.76,49.79,14300.0,27.8369,27.8425,27.7643,27.7811,14300.0
2010-12-22 12:40:00,49.79,49.89,49.79,49.87,19800.0,27.7811,27.8369,27.7811,27.8257,19800.0
2010-12-22 12:50:00,49.87,49.88,49.72,49.76,25000.0,27.8257,27.8313,27.742,27.7643,25000.0
2010-12-22 13:00:00,49.76,49.76,49.7,49.72,14500.0,27.7643,27.7643,27.7309,27.742,14500.0
2010-12-22 13:10:00,49.72,49.78,49.67,49.77,17400.0,27.742,27.7755,27.7141,27.7699,17400.0
2010-12-22 13:20:00,49.76,49.81,49.73,49.8,11200.0,27.7643,27.7922,27.7476,27.7867,11200.0
2010-12-22 13:30:00,49.8,49.8,49.75,49.76,10600.0,27.7867,27.7867,27.7588,27.7643,10600.0
2010-12-22 13:40:00,49.76,49.77,49.73,49.75,8000.0,27.7643,27.7699,27.7476,27.7588,8000.0
2010-12-22 13:50:00,49.75,49.76,49.69,49.71,111000.0,27.7588,27.7643,27.7253,27.7364,111000.0
2010-12-22 14:00:00,49.71,49.72,49.6,49.64,14900.0,27.7364,27.742,27.6751,27.6974,14900.0
2010-12-22 14:10:00,49.65,49.67,49.53,49.53,21600.0,27.703,27.7141,27.636,27.636,21600.0
2010-12-22 14:20:00,49.52,49.59,49.5,49.59,15300.0,27.6304,27.6695,27.6193,27.6695,15300.0
2010-12-22 14:30:00,49.59,49.71,49.59,49.7,25600.0,27.6695,27.7364,27.6695,27.7309,25600.0
2010-12-22 14:40:00,49.7,49.72,49.64,49.68,20200.0,27.7309,27.742,27.6974,27.7197,20200.0
2010-12-22 14:50:00,49.69,49.77,49.69,49.73,40100.0,27.7253,27.7699,27.7253,27.7476,40100.0
2010-12-22 15:00:00,49.73,49.74,49.47,49.49,38500.0,27.7476,27.7532,27.6025,27.6137,38500.0
2010-12-22 15:10:00,49.5,49.66,49.47,49.61,34300.0,27.6193,27.7085,27.6025,27.6806,34300.0
2010-12-22 15:20:00,49.61,49.64,49.53,49.54,23700.0,27.6806,27.6974,27.636,27.6416,23700.0
2010-12-22 15:30:00,49.54,49.55,49.42,49.49,51600.0,27.6416,27.6472,27.5746,27.6137,51600.0
2010-12-22 15:40:00,49.49,49.59,49.46,49.48,41100.0,27.6137,27.6695,27.597,27.6081,41100.0
2010-12-22 15:50:00,49.48,49.58,49.45,49.57,83600.0,27.6081,27.6639,27.5914,27.6583,83600.0
2010-12-23 09:30:00,49.76,49.9,49.42,49.65,37400.0,27.7643,27.8425,27.5746,27.703,37400.0
2010-12-23 09:40:00,49.64,49.66,49.4,49.4,27300.0,27.6974,27.7085,27.5635,27.5635,27300.0
2010-12-23 09:50:00,49.4,49.53,49.26,49.39,38600.0,27.5635,27.636,27.4854,27.5579,38600.0
2010-12-23 10:00:00,49.38,49.48,49.14,49.16,32300.0,27.5523,27.6081,27.4184,27.4296,32300.0
2010-12-23 10:10:00,49.19,49.3,49.02,49.07,30000.0,27.4463,27.5077,27.3515,27.3793,30000.0
2010-12-23 10:20:00,49.08,49.29,49.07,49.25,45100.0,27.3849,27.5021,27.3793,27.4798,45100.0
2010-12-23 10:30:00,49.28,49.62,49.28,49.57,66000.0,27.4965,27.6862,27.4965,27.6583,66000.0
2010-12-23 10:40:00,49.57,49.74,49.51,49.69,29000.0,27.6583,27.7532,27.6249,27.7253,29000.0
2010-12-23 10:50:00,49.7,49.77,49.55,49.55,18700.0,27.7309,27.7699,27.6472,27.6472,18700.0
2010-12-23 11:00:00,49.56,49.77,49.56,49.75,47400.0,27.6528,27.7699,27.6528,27.7588,47400.0
2010-12-23 11:10:00,49.74,49.95,49.69,49.95,38100.0,27.7532,27.8704,27.7253,27.8704,38100.0
2010-12-23 11:20:00,49.96,50.1,49.92,50.0,50800.0,27.8759,27.9541,27.8536,27.8983,50800.0
2010-12-23 11:30:00,49.99,50.06,49.95,50.0,27200.0,27.8927,27.9317,27.8704,27.8983,27200.0
2010-12-23 11:40:00,50.01,50.06,49.98,50.01,42000.0,27.9038,27.9317,27.8871,27.9038,42000.0
2010-12-23 11:50:00,50.0,50.05,50.0,50.01,19800.0,27.8983,27.9262,27.8983,27.9038,19800.0
2010-12-23 12:00:00,50.04,50.04,49.75,49.76,86400.0,27.9206,27.9206,27.7588,27.7643,86400.0
2010-12-23 12:10:00,49.76,49.95,49.76,49.83,20400.0,27.7643,27.8704,27.7643,27.8034,20400.0
2010-12-23 12:20:00,49.84,49.92,49.8,49.88,19900.0,27.809,27.8536,27.7867,27.8313,19900.0
2010-12-23 12:30:00,49.9,49.9,49.72,49.75,50000.0,27.8425,27.8425,27.742,27.7588,50000.0
2010-12-23 12:40:00,49.75,49.78,49.71,49.78,36800.0,27.7588,27.7755,27.7364,27.7755,36800.0
2010-12-23 12:50:00,49.79,49.84,49.73,49.8,16800.0,27.7811,27.809,27.7476,27.7867,16800.0
2010-12-23 13:00:00,49.8,49.8,49.72,49.75,7400.0,27.7867,27.7867,27.742,27.7588,7400.0
2010-12-23 13:10:00,49.74,49.82,49.73,49.81,16300.0,27.7532,27.7978,27.7476,27.7922,16300.0
2010-12-23 13:20:00,49.82,49.83,49.81,49.81,16100.0,27.7978,27.8034,27.7922,27.7922,16100.0
2010-12-23 13:30:00,49.83,49.94,49.81,49.93,17100.0,27.8034,27.8648,27.7922,27.8592,17100.0
2010-12-23 13:40:00,49.94,50.01,49.93,50.0,22600.0,27.8648,27.9038,27.8592,27.8983,22600.0
2010-12-23 13:50:00,50.0,50.02,49.84,49.89,91300.0,27.8983,27.9094,27.809,27.8369,91300.0
2010-12-23 14:00:00,49.89,49.94,49.81,49.85,11500.0,27.8369,27.8648,27.7922,27.8146,11500.0
2010-12-23 14:10:00,49.85,49.87,49.78,49.8,11900.0,27.8146,27.8257,27.7755,27.7867,11900.0
2010-12-23 14:20:00,49.8,49.8,49.73,49.78,12800.0,27.7867,27.7867,27.7476,27.7755,12800.0
2010-12-23 14:30:00,49.78,49.83,49.76,49.77,12900.0,27.7755,27.8034,27.7643,27.7699,12900.0
2010-12-23 14:40:00,49.78,49.8,49.78,49.78,10800.0,27.7755,27.7867,27.7755,27.7755,10800.0
2010-12-23 14:50:00,49.79,49.81,49.68,49.7,38700.0,27.7811,27.7922,27.7197,27.7309,38700.0
2010-12-23 15:00:00,49.72,49.76,49.68,49.75,15700.0,27.742,27.7643,27.7197,27.7588,15700.0
2010-12-23 15:10:00,49.76,49.79,49.69,49.74,30200.0,27.7643,27.7811,27.7253,27.7532,30200.0
2010-12-23 15:20:00,49.75,49.79,49.72,49.79,23400.0,27.7588,27.7811,27.742,27.7811,23400.0
2010-12-23 15:30:00,49.79,49.88,49.78,49.86,42200.0,27.7811,27.8313,27.7755,27.8201,42200.0
2010-12-23 15:40:00,49.87,49.87,49.72,49.8,46100.0,27.8257,27.8257,27.742,27.7867,46100.0
2010-12-23 15:50:00,49.8,49.8,49.74,49.76,90700.0,27.7867,27.7867,27.7532,27.7643,90700.0
2010-12-27 09:30:00,49.7,49.7,49.52,49.6,29000.0,27.7309,27.7309,27.6304,27.6751,29000.0
2010-12-27 09:40:00,49.61,49.73,49.6,49.68,17300.0,27.6806,27.7476,27.6751,27.7197,17300.0
2010-12-27 09:50:00,49.63,49.76,49.58,49.76,14600.0,27.6918,27.7643,27.6639,27.7643,14600.0
2010-12-27 10:00:00,49.76,49.81,49.7,49.76,19500.0,27.7643,27.7922,27.7309,27.7643,19500.0
2010-12-27 10:10:00,49.74,49.8,49.65,49.75,26100.0,27.7532,27.7867,27.703,27.7588,26100.0
2010-12-27 10:20:00,49.76,49.97,49.76,49.86,16400.0,27.7643,27.8815,27.7643,27.8201,16400.0
2010-12-27 10:30:00,49.85,49.92,49.85,49.86,6000.0,27.8146,27.8536,27.8146,27.8201,6000.0
2010-12-27 10:40:00,49.84,49.85,49.73,49.73,6600.0,27.809,27.8146,27.7476,27.7476,6600.0
2010-12-27 10:50:00,49.73,49.83,49.65,49.77,109800.0,27.7476,27.8034,27.703,27.7699,109800.0
2010-12-27 11:00:00,49.77,49.81,49.7,49.73,9900.0,27.7699,27.7922,27.7309,27.7476,9900.0
2010-12-27 11:10:00,49.73,49.75,49.63,49.65,3800.0,27.7476,27.7588,27.6918,27.703,3800.0
2010-12-27 11:20:00,49.69,49.78,49.65,49.78,6200.0,27.7253,27.7755,27.703,27.7755,6200.0
2010-12-27 11:30:00,49.78,49.82,49.71,49.71,4700.0,27.7755,27.7978,27.7364,27.7364,4700.0
2010-12-27 11:40:00,49.71,49.76,49.69,49.72,9000.0,27.7364,27.7643,27.7253,27.742,9000.0
2010-12-27 11:50:00,49.73,49.78,49.68,49.74,6300.0,27.7476,27.7755,27.7197,27.7532,6300.0
2010-12-27 12:00:00,49.75,49.77,49.74,49.74,7000.0,27.7588,27.7699,27.7532,27.7532,7000.0
2010-12-27 12:10:00,49.75,49.81,49.74,49.78,7600.0,27.7588,27.7922,27.7532,27.7755,7600.0
2010-12-27 12:20:00,49.74,49.77,49.74,49.75,2900.0,27.7532,27.7699,27.7532,27.7588,2900.0
2010-12-27 12:30:00,49.75,49.78,49.73,49.78,4900.0,27.7588,27.7755,27.7476,27.7755,4900.0
2010-12-27 12:40:00,49.79,49.79,49.75,49.79,3500.0,27.7811,27.7811,27.7588,27.7811,3500.0
2010-12-27 12:50:00,49.78,49.81,49.77,49.81,3100.0,27.7755,27.7922,27.7699,27.7922,3100.0
2010-12-27 13:00:00,49.8,49.82,49.74,49.77,5400.0,27.7867,27.7978,27.7532,27.7699,5400.0
2010-12-27 13:10:00,49.78,49.81,49.72,49.76,5400.0,27.7755,27.7922,27.742,27.7643,5400.0
2010-12-27 13:20:00,49.76,49.78,49.7,49.77,11200.0,27.7643,27.7755,27.7309,27.7699,11200.0
2010-12-27 13:30:00,49.78,49.8,49.68,49.7,7500.0,27.7755,27.7867,27.7197,27.7309,7500.0
2010-12-27 13:40:00,49.7,49.75,49.69,49.74,9000.0,27.7309,27.7588,27.7253,27.7532,9000.0
2010-12-27 13:50:00,49.73,49.79,49.7,49.79,8900.0,27.7476,27.7811,27.7309,27.7811,8900.0
2010-12-27 14:00:00,49.79,49.8,49.7,49.72,6200.0,27.7811,27.7867,27.7309,27.742,6200.0
2010-12-27 14:10:00,49.71,49.78,49.67,49.75,5900.0,27.7364,27.7755,27.7141,27.7588,5900.0
2010-12-27 14:20:00,49.75,49.79,49.74,49.74,7100.0,27.7588,27.7811,27.7532,27.7532,7100.0
2010-12-27 14:30:00,49.75,49.8,49.75,49.75,15100.0,27.7588,27.7867,27.7588,27.7588,15100.0
2010-12-27 14:40:00,49.75,49.83,49.72,49.77,19400.0,27.7588,27.8034,27.742,27.7699,19400.0
2010-12-27 14:50:00,49.78,49.83,49.74,49.75,12400.0,27.7755,27.8034,27.7532,27.7588,12400.0
2010-12-27 15:00:00,49.74,49.81,49.71,49.75,15200.0,27.7532,27.7922,27.7364,27.7588,15200.0
2010-12-27 15:10:00,49.75,49.75,49.7,49.71,98100.0,27.7588,27.7588,27.7309,27.7364,98100.0
2010-12-27 15:20:00,49.7,49.8,49.7,49.78,12300.0,27.7309,27.7867,27.7309,27.7755,12300.0
2010-12-27 15:30:00,49.76,49.79,49.72,49.73,14100.0,27.7643,27.7811,27.742,27.7476,14100.0
2010-12-27 15:40:00,49.73,49.87,49.73,49.83,31500.0,27.7476,27.8257,27.7476,27.8034,31500.0
2010-12-27 15:50:00,49.82,49.91,49.79,49.87,64800.0,27.7978,27.848,27.7811,27.8257,64800.0
2010-12-28 09:30:00,49.83,50.06,49.57,49.85,35400.0,27.8034,27.9317,27.6583,27.8146,35400.0
2010-12-28 09:40:00,49.86,49.97,49.82,49.96,17100.0,27.8201,27.8815,27.7978,27.8759,17100.0
2010-12-28 09:50:00,49.94,50.01,49.85,49.98,18900.0,27.8648,27.9038,27.8146,27.8871,18900.0
2010-12-28 10:00:00,50.02,50.17,50.0,50.01,18300.0,27.9094,27.9931,27.8983,27.9038,18300.0
2010-12-28 10:10:00,50.01,50.08,49.96,50.08,7500.0,27.9038,27.9429,27.8759,27.9429,7500.0
2010-12-28 10:20:00,50.1,50.1,49.91,50.0,7700.0,27.9541,27.9541,27.848,27.8983,7700.0
2010-12-28 10:30:00,49.97,49.98,49.87,49.94,15400.0,27.8815,27.8871,27.8257,27.8648,15400.0
2010-12-28 10:40:00,49.95,50.04,49.95,50.01,7200.0,27.8704,27.9206,27.8704,27.9038,7200.0
2010-12-28 10:50:00,50.04,50.04,49.95,49.99,104200.0,27.9206,27.9206,27.8704,27.8927,104200.0
2010-12-28 11:00:00,49.99,50.19,49.99,50.07,9400.0,27.8927,28.0043,27.8927,27.9373,9400.0
2010-12-28 11:10:00,50.03,50.23,50.03,50.2,5200.0,27.915,28.0266,27.915,28.0098,5200.0
2010-12-28 11:20:00,50.18,50.21,50.14,50.14,8300.0,27.9987,28.0154,27.9764,27.9764,8300.0
2010-12-28 11:30:00,50.15,50.39,50.14,50.39,7600.0,27.982,28.1159,27.9764,28.1159,7600.0
2010-12-28 11:40:00,50.41,50.44,50.27,50.44,7300.0,28.127,28.1438,28.0489,28.1438,7300.0
2010-12-28 11:50:00,50.44,50.45,50.32,50.34,6900.0,28.1438,28.1493,28.0768,28.088,6900.0
2010-12-28 12:00:00,50.33,50.34,50.22,50.24,12900.0,28.0824,28.088,28.021,28.0322,12900.0
2010-12-28 12:10:00,50.22,50.23,50.02,50.02,18100.0,28.021,28.0266,27.9094,27.9094,18100.0
2010-12-28 12:20:00,50.02,50.09,49.99,50.03,37500.0,27.9094,27.9485,27.8927,27.915,37500.0
2010-12-28 12:30:00,50.06,50.07,50.01,50.07,7100.0,27.9317,27.9373,27.9038,27.9373,7100.0
2010-12-28 12:40:00,50.08,50.13,50.05,50.1,14200.0,27.9429,27.9708,27.9262,27.9541,14200.0
2010-12-28 12:50:00,50.1,50.1,50.06,50.09,12000.0,27.9541,27.9541,27.9317,27.9485,12000.0
2010-12-28 13:00:00,50.08,50.12,50.02,50.06,31600.0,27.9429,27.9652,27.9094,27.9317,31600.0
2010-12-28 13:10:00,50.06,50.18,50.05,50.13,5600.0,27.9317,27.9987,27.9262,27.9708,5600.0
2010-12-28 13:20:00,50.14,50.26,50.14,50.23,13500.0,27.9764,28.0433,27.9764,28.0266,13500.0
2010-12-28 13:30:00,50.26,50.43,50.25,50.43,13100.0,28.0433,28.1382,28.0377,28.1382,13100.0
2010-12-28 13:40:00,50.44,50.45,50.36,50.42,10300.0,28.1438,28.1493,28.0991,28.1326,10300.0
2010-12-28 13:50:00,50.43,50.5,50.42,50.47,15200.0,28.1382,28.1772,28.1326,28.1605,15200.0
2010-12-28 14:00:00,50.48,50.5,50.42,50.49,11200.0,28.1661,28.1772,28.1326,28.1717,11200.0
2010-12-28 14:10:00,50.49,50.49,50.39,50.4,7100.0,28.1717,28.1717,28.1159,28.1214,7100.0
2010-12-28 14:20:00,50.4,50.41,50.36,50.41,5400.0,28.1214,28.127,28.0991,28.127,5400.0
2010-12-28 14:30:00,50.41,50.48,50.4,50.44,12300.0,28.127,28.1661,28.1214,28.1438,12300.0
2010-12-28 14:40:00,50.44,50.46,50.44,50.46,8600.0,28.1438,28.1549,28.1438,28.1549,8600.0
2010-12-28 14:50:00,50.47,50.6,50.47,50.51,13900.0,28.1605,28.233,28.1605,28.1828,13900.0
2010-12-28 15:00:00,50.5,50.57,50.49,50.57,13200.0,28.1772,28.2163,28.1717,28.2163,13200.0
2010-12-28 15:10:00,50.56,50.65,50.53,50.55,19600.0,28.2107,28.2609,28.194,28.2051,19600.0
2010-12-28 15:20:00,50.54,50.54,50.44,50.52,62700.0,28.1996,28.1996,28.1438,28.1884,62700.0
2010-12-28 15:30:00,50.52,50.57,50.45,50.55,30900.0,28.1884,28.2163,28.1493,28.2051,30900.0
2010-12-28 15:40:00,50.56,50.62,50.54,50.57,39900.0,28.2107,28.2442,28.1996,28.2163,39900.0
2010-12-28 15:50:00,50.57,50.58,50.46,50.49,55200.0,28.2163,28.2219,28.1549,28.1717,55200.0
2010-12-29 09:30:00,50.58,50.59,50.3,50.32,21700.0,28.2219,28.2275,28.0656,28.0768,21700.0
2010-12-29 09:40:00,50.33,50.35,50.21,50.34,3800.0,28.0824,28.0935,28.0154,28.088,3800.0
2010-12-29 09:50:00,50.32,50.5,50.3,50.41,6600.0,28.0768,28.1772,28.0656,28.127,6600.0
2010-12-29 10:00:00,50.4,50.67,50.4,50.62,8100.0,28.1214,28.2721,28.1214,28.2442,8100.0
2010-12-29 10:10:00,50.62,50.65,50.55,50.62,7000.0,28.2442,28.2609,28.2051,28.2442,7000.0
2010-12-29 10:20:00,50.6,50.67,50.55,50.64,9500.0,28.233,28.2721,28.2051,28.2554,9500.0
2010-12-29 10:30:00,50.65,50.69,50.6,50.61,10400.0,28.2609,28.2833,28.233,28.2386,10400.0
2010-12-29 10:40:00,50.6,50.6,50.57,50.59,4400.0,28.233,28.233,28.2163,28.2275,4400.0
2010-12-29 10:50:00,50.58,50.72,50.51,50.7,26300.0,28.2219,28.3,28.1828,28.2888,26300.0
2010-12-29 11:00:00,50.68,50.7,50.47,50.51,14200.0,28.2777,28.2888,28.1605,28.1828,14200.0
2010-12-29 11:10:00,50.52,50.54,50.51,50.54,6300.0,28.1884,28.1996,28.1828,28.1996,6300.0
2010-12-29 11:20:00,50.54,50.73,50.54,50.71,58800.0,28.1996,28.3056,28.1996,28.2944,58800.0
2010-12-29 11:30:00,50.67,50.74,50.6,50.73,8100.0,28.2721,28.3112,28.233,28.3056,8100.0
2010-12-29 11:40:00,50.74,50.77,50.62,50.63,14400.0,28.3112,28.3279,28.2442,28.2498,14400.0
2010-12-29 11:50:00,50.61,50.67,50.59,50.59,7300.0,28.2386,28.2721,28.2275,28.2275,7300.0
2010-12-29 12:00:00,50.62,50.65,50.58,50.63,6500.0,28.2442,28.2609,28.2219,28.2498,6500.0
2010-12-29 12:10:00,50.63,50.65,50.57,50.61,13300.0,28.2498,28.2609,28.2163,28.2386,13300.0
2010-12-29 12:20:00,50.6,50.68,50.59,50.66,16100.0,28.233,28.2777,28.2275,28.2665,16100.0
2010-12-29 12:30:00,50.67,50.69,50.64,50.65,8000.0,28.2721,28.2833,28.2554,28.2609,8000.0
2010-12-29 12:40:00,50.64,50.67,50.63,50.64,9000.0,28.2554,28.2721,28.2498,28.2554,9000.0
2010-12-29 12:50:00,50.63,50.63,50.57,50.6,10300.0,28.2498,28.2498,28.2163,28.233,10300.0
2010-12-29 13:00:00,50.6,50.63,50.59,50.6,9700.0,28.233,28.2498,28.2275,28.233,9700.0
2010-12-29 13:10:00,50.62,50.62,50.57,50.58,12700.0,28.2442,28.2442,28.2163,28.2219,12700.0
2010-12-29 13:20:00,50.58,50.61,50.52,50.54,9600.0,28.2219,28.2386,28.1884,28.1996,9600.0
2010-12-29 13:30:00,50.55,50.6,50.54,50.6,8300.0,28.2051,28.233,28.1996,28.233,8300.0
2010-12-29 13:40:00,50.6,50.62,50.58,50.58,6900.0,28.233,28.2442,28.2219,28.2219,6900.0
2010-12-29 13:50:00,50.59,50.61,50.54,50.55,7100.0,28.2275,28.2386,28.1996,28.2051,7100.0
2010-12-29 14:00:00,50.56,50.75,50.56,50.75,16900.0,28.2107,28.3167,28.2107,28.3167,16900.0
2010-12-29 14:10:00,50.75,50.75,50.62,50.63,9600.0,28.3167,28.3167,28.2442,28.2498,9600.0
2010-12-29 14:20:00,50.63,50.63,50.6,50.62,2000.0,28.2498,28.2498,28.233,28.2442,2000.0
2010-12-29 14:30:00,50.6,50.65,50.6,50.63,11600.0,28.233,28.2609,28.233,28.2498,11600.0
2010-12-29 14:40:00,50.63,50.64,50.6,50.64,6400.0,28.2498,28.2554,28.233,28.2554,6400.0
2010-12-29 14:50:00,50.64,50.68,50.64,50.67,7500.0,28.2554,28.2777,28.2554,28.2721,7500.0
2010-12-29 15:00:00,50.67,50.76,50.63,50.72,23000.0,28.2721,28.3223,28.2498,28.3,23000.0
2010-12-29 15:10:00,50.72,50.76,50.66,50.67,13000.0,28.3,28.3223,28.2665,28.2721,13000.0
2010-12-29 15:20:00,50.66,50.69,50.66,50.68,14400.0,28.2665,28.2833,28.2665,28.2777,14400.0
2010-12-29 15:30:00,50.67,50.67,50.61,50.66,21000.0,28.2721,28.2721,28.2386,28.2665,21000.0
2010-12-29 15:40:00,50.67,50.7,50.63,50.69,28700.0,28.2721,28.2888,28.2498,28.2833,28700.0
2010-12-29 15:50:00,50.69,50.76,50.64,50.74,78900.0,28.2833,28.3223,28.2554,28.3112,78900.0
2010-12-30 09:30:00,50.92,51.15,50.73,50.93,20000.0,28.4116,28.5399,28.3056,28.4172,20000.0
2010-12-30 09:40:00,50.92,51.17,50.8,51.05,11700.0,28.4116,28.5511,28.3446,28.4841,11700.0
2010-12-30 09:50:00,51.06,51.06,50.95,51.01,27300.0,28.4897,28.4897,28.4283,28.4618,27300.0
2010-12-30 10:00:00,51.01,51.04,50.94,50.99,16100.0,28.4618,28.4785,28.4227,28.4506,16100.0
2010-12-30 10:10:00,51.0,51.04,50.92,51.0,34400.0,28.4562,28.4785,28.4116,28.4562,34400.0
2010-12-30 10:20:00,51.0,51.0,50.92,50.94,11900.0,28.4562,28.4562,28.4116,28.4227,11900.0
2010-12-30 10:30:00,50.93,50.98,50.85,50.94,41500.0,28.4172,28.4451,28.3725,28.4227,41500.0
2010-12-30 10:40:00,50.93,50.93,50.78,50.85,58500.0,28.4172,28.4172,28.3335,28.3725,58500.0
2010-12-30 10:50:00,50.85,50.87,50.79,50.87,18300.0,28.3725,28.3837,28.339,28.3837,18300.0
2010-12-30 11:00:00,50.88,50.99,50.87,50.99,16100.0,28.3893,28.4506,28.3837,28.4506,16100.0
2010-12-30 11:10:00,50.99,51.04,50.89,50.95,204400.0,28.4506,28.4785,28.3948,28.4283,204400.0
2010-12-30 11:20:00,50.96,51.12,50.78,51.12,135200.0,28.4339,28.5232,28.3335,28.5232,135200.0
2010-12-30 11:30:00,51.13,51.96,51.1,51.25,134700.0,28.5288,28.9919,28.512,28.5957,134700.0
2010-12-30 11:40:00,51.24,51.26,51.19,51.2,7800.0,28.5901,28.6013,28.5622,28.5678,7800.0
2010-12-30 11:50:00,51.2,51.24,51.04,51.04,19100.0,28.5678,28.5901,28.4785,28.4785,19100.0
2010-12-30 12:00:00,51.06,51.18,50.97,51.18,12000.0,28.4897,28.5567,28.4395,28.5567,12000.0
2010-12-30 12:10:00,51.2,51.2,51.01,51.08,9800.0,28.5678,28.5678,28.4618,28.5009,9800.0
2010-12-30 12:20:00,51.1,51.1,51.02,51.07,4800.0,28.512,28.512,28.4674,28.4953,4800.0
2010-12-30 12:30:00,51.07,51.16,51.02,51.14,12600.0,28.4953,28.5455,28.4674,28.5343,12600.0
2010-12-30 12:40:00,51.12,51.18,51.04,51.07,16800.0,28.5232,28.5567,28.4785,28.4953,16800.0
2010-12-30 12:50:00,51.07,51.15,51.07,51.08,9100.0,28.4953,28.5399,28.4953,28.5009,9100.0
2010-12-30 13:00:00,51.09,51.12,51.08,51.12,8100.0,28.5064,28.5232,28.5009,28.5232,8100.0
2010-12-30 13:10:00,51.12,51.25,51.11,51.18,20700.0,28.5232,28.5957,28.5176,28.5567,20700.0
2010-12-30 13:20:00,51.16,51.17,51.12,51.14,5400.0,28.5455,28.5511,28.5232,28.5343,5400.0
2010-12-30 13:30:00,51.15,51.26,51.15,51.24,15200.0,28.5399,28.6013,28.5399,28.5901,15200.0
2010-12-30 13:40:00,51.24,51.26,51.12,51.2,6800.0,28.5901,28.6013,28.5232,28.5678,6800.0
2010-12-30 13:50:00,51.18,51.22,51.16,51.21,5800.0,28.5567,28.579,28.5455,28.5734,5800.0
2010-12-30 14:00:00,51.21,51.21,51.17,51.19,8300.0,28.5734,28.5734,28.5511,28.5622,8300.0
2010-12-30 14:10:00,51.19,51.23,51.14,51.22,7700.0,28.5622,28.5846,28.5343,28.579,7700.0
2010-12-30 14:20:00,51.22,51.24,51.19,51.19,15600.0,28.579,28.5901,28.5622,28.5622,15600.0
2010-12-30 14:30:00,51.18,51.32,51.18,51.31,18400.0,28.5567,28.6348,28.5567,28.6292,18400.0
2010-12-30 14:40:00,51.29,51.4,51.29,51.35,24800.0,28.618,28.6794,28.618,28.6515,24800.0
2010-12-30 14:50:00,51.36,51.39,51.29,51.38,41700.0,28.6571,28.6738,28.618,28.6682,41700.0
2010-12-30 15:00:00,51.39,51.4,51.37,51.39,37900.0,28.6738,28.6794,28.6627,28.6738,37900.0
2010-12-30 15:10:00,51.39,51.4,51.35,51.4,37100.0,28.6738,28.6794,28.6515,28.6794,37100.0
2010-12-30 15:20:00,51.4,51.44,51.37,51.44,48200.0,28.6794,28.7017,28.6627,28.7017,48200.0
2010-12-30 15:30:00,51.43,51.48,51.42,51.48,37500.0,28.6961,28.724,28.6906,28.724,37500.0
2010-12-30 15:40:00,51.49,51.5,51.43,51.47,56200.0,28.7296,28.7352,28.6961,28.7185,56200.0
2010-12-30 15:50:00,51.46,51.5,51.44,51.45,108200.0,28.7129,28.7352,28.7017,28.7073,108200.0
2010-12-31 09:30:00,51.78,52.19,51.71,52.11,59400.0,28.8914,29.1202,28.8524,29.0756,59400.0
2010-12-31 09:40:00,52.06,52.16,51.86,51.98,26800.0,29.0477,29.1035,28.9361,29.003,26800.0
2010-12-31 09:50:00,51.98,52.17,51.92,52.03,86400.0,29.003,29.109,28.9695,29.0309,86400.0
2010-12-31 10:00:00,52.03,52.14,52.03,52.04,54000.0,29.0309,29.0923,29.0309,29.0365,54000.0
2010-12-31 10:10:00,52.05,52.11,52.0,52.06,36800.0,29.0421,29.0756,29.0142,29.0477,36800.0
2010-12-31 10:20:00,52.06,52.07,51.96,52.05,23900.0,29.0477,29.0532,28.9919,29.0421,23900.0
2010-12-31 10:30:00,52.06,52.11,52.04,52.1,31700.0,29.0477,29.0756,29.0365,29.07,31700.0
2010-12-31 10:40:00,52.11,52.26,52.1,52.18,23100.0,29.0756,29.1593,29.07,29.1146,23100.0
2010-12-31 10:50:00,52.19,52.2,52.12,52.19,29700.0,29.1202,29.1258,29.0811,29.1202,29700.0
2010-12-31 11:00:00,52.18,52.38,52.18,52.19,42800.0,29.1146,29.2262,29.1146,29.1202,42800.0
2010-12-31 11:10:00,52.19,52.21,52.09,52.09,21800.0,29.1202,29.1314,29.0644,29.0644,21800.0
2010-12-31 11:20:00,52.09,52.18,52.07,52.1,19300.0,29.0644,29.1146,29.0532,29.07,19300.0
2010-12-31 11:30:00,52.11,52.15,52.06,52.1,23200.0,29.0756,29.0979,29.0477,29.07,23200.0
2010-12-31 11:40:00,52.09,52.13,52.03,52.04,22000.0,29.0644,29.0867,29.0309,29.0365,22000.0
2010-12-31 11:50:00,52.02,52.07,51.93,52.03,28800.0,29.0253,29.0532,28.9751,29.0309,28800.0
2010-12-31 12:00:00,52.02,52.13,52.0,52.11,17600.0,29.0253,29.0867,29.0142,29.0756,17600.0
2010-12-31 12:10:00,52.11,52.11,51.99,52.06,20300.0,29.0756,29.0756,29.0086,29.0477,20300.0
2010-12-31 12:20:00,52.05,52.06,51.94,52.06,47000.0,29.0421,29.0477,28.9807,29.0477,47000.0
2010-12-31 12:30:00,52.05,52.05,51.97,51.99,11700.0,29.0421,29.0421,28.9974,29.0086,11700.0
2010-12-31 12:40:00,51.99,52.01,51.94,52.0,17600.0,29.0086,29.0198,28.9807,29.0142,17600.0
2010-12-31 12:50:00,52.0,52.0,51.87,51.94,16700.0,29.0142,29.0142,28.9417,28.9807,16700.0
2010-12-31 13:00:00,51.95,52.0,51.88,51.95,17400.0,28.9863,29.0142,28.9472,28.9863,17400.0
2010-12-31 13:10:00,51.93,51.99,51.93,51.96,18100.0,28.9751,29.0086,28.9751,28.9919,18100.0
2010-12-31 13:20:00,51.95,51.96,51.75,51.86,29300.0,28.9863,28.9919,28.8747,28.9361,29300.0
2010-12-31 13:30:00,51.85,51.86,51.75,51.79,25700.0,28.9305,28.9361,28.8747,28.897,25700.0
2010-12-31 13:40:00,51.8,51.8,51.68,51.74,22400.0,28.9026,28.9026,28.8356,28.8691,22400.0
2010-12-31 13:50:00,51.74,51.82,51.72,51.78,20700.0,28.8691,28.9138,28.858,28.8914,20700.0
2010-12-31 14:00:00,51.76,51.88,51.71,51.86,39300.0,28.8803,28.9472,28.8524,28.9361,39300.0
2010-12-31 14:10:00,51.86,51.87,51.75,51.86,15700.0,28.9361,28.9417,28.8747,28.9361,15700.0
2010-12-31 14:20:00,51.85,51.86,51.79,51.8,33100.0,28.9305,28.9361,28.897,28.9026,33100.0
2010-12-31 14:30:00,51.79,51.81,51.74,51.75,25400.0,28.897,28.9082,28.8691,28.8747,25400.0
2010-12-31 14:40:00,51.76,51.87,51.75,51.84,19600.0,28.8803,28.9417,28.8747,28.9249,19600.0
2010-12-31 14:50:00,51.84,51.9,51.74,51.76,25400.0,28.9249,28.9584,28.8691,28.8803,25400.0
2010-12-31 15:00:00,51.76,51.8,51.75,51.77,20900.0,28.8803,28.9026,28.8747,28.8859,20900.0
2010-12-31 15:10:00,51.77,51.81,51.7,51.71,25700.0,28.8859,28.9082,28.8468,28.8524,25700.0
2010-12-31 15:20:00,51.72,51.8,51.7,51.75,27900.0,28.858,28.9026,28.8468,28.8747,27900.0
2010-12-31 15:30:00,51.75,51.84,51.75,51.79,26700.0,28.8747,28.9249,28.8747,28.897,26700.0
2010-12-31 15:40:00,51.79,51.81,51.47,51.52,49600.0,28.897,28.9082,28.7185,28.7464,49600.0
2010-12-31 15:50:00,51.51,51.69,51.45,51.58,113300.0,28.7408,28.8412,28.7073,28.7798,113300.0
2011-01-03 09:30:00,52.14,52.15,51.82,51.94,28500.0,29.0923,29.0979,28.9138,28.9807,28500.0
2011-01-03 09:40:00,51.95,52.07,51.87,52.01,39500.0,28.9863,29.0532,28.9417,29.0198,39500.0
2011-01-03 09:50:00,52.02,52.1,51.86,52.09,54400.0,29.0253,29.07,28.9361,29.0644,54400.0
2011-01-03 10:00:00,52.1,52.12,51.88,51.94,42800.0,29.07,29.0811,28.9472,28.9807,42800.0
2011-01-03 10:10:00,51.96,52.01,51.95,51.99,43500.0,28.9919,29.0198,28.9863,29.0086,43500.0
2011-01-03 10:20:00,51.97,51.98,51.86,51.94,17000.0,28.9974,29.003,28.9361,28.9807,17000.0
2011-01-03 10:30:00,51.94,51.99,51.85,51.89,25700.0,28.9807,29.0086,28.9305,28.9528,25700.0
2011-01-03 10:40:00,51.87,51.94,51.84,51.93,24500.0,28.9417,28.9807,28.9249,28.9751,24500.0
2011-01-03 10:50:00,51.93,51.93,51.86,51.9,24300.0,28.9751,28.9751,28.9361,28.9584,24300.0
2011-01-03 11:00:00,51.9,51.93,51.9,51.92,19300.0,28.9584,28.9751,28.9584,28.9695,19300.0
2011-01-03 11:10:00,51.91,51.92,51.82,51.88,32800.0,28.964,28.9695,28.9138,28.9472,32800.0
2011-01-03 11:20:00,51.89,52.01,51.88,51.98,46100.0,28.9528,29.0198,28.9472,29.003,46100.0
2011-01-03 11:30:00,52.0,52.0,51.92,51.94,18900.0,29.0142,29.0142,28.9695,28.9807,18900.0
2011-01-03 11:40:00,51.94,52.01,51.92,51.98,31700.0,28.9807,29.0198,28.9695,29.003,31700.0
2011-01-03 11:50:00,51.97,52.01,51.95,51.98,12400.0,28.9974,29.0198,28.9863,29.003,12400.0
2011-01-03 12:00:00,51.99,52.04,51.96,51.98,22700.0,29.0086,29.0365,28.9919,29.003,22700.0
2011-01-03 12:10:00,51.99,52.01,51.96,52.0,15700.0,29.0086,29.0198,28.9919,29.0142,15700.0
2011-01-03 12:20:00,51.99,52.02,51.95,51.95,13400.0,29.0086,29.0253,28.9863,28.9863,13400.0
2011-01-03 12:30:00,51.96,52.04,51.96,51.98,40300.0,28.9919,29.0365,28.9919,29.003,40300.0
2011-01-03 12:40:00,51.97,51.97,51.93,51.95,14200.0,28.9974,28.9974,28.9751,28.9863,14200.0
2011-01-03 12:50:00,51.95,51.95,51.78,51.81,25700.0,28.9863,28.9863,28.8914,28.9082,25700.0
2011-01-03 13:00:00,51.81,51.88,51.8,51.83,14400.0,28.9082,28.9472,28.9026,28.9193,14400.0
2011-01-03 13:10:00,51.83,51.89,51.78,51.87,15900.0,28.9193,28.9528,28.8914,28.9417,15900.0
2011-01-03 13:20:00,51.85,51.87,51.82,51.85,8900.0,28.9305,28.9417,28.9138,28.9305,8900.0
2011-01-03 13:30:00,51.83,51.91,51.82,51.9,17800.0,28.9193,28.964,28.9138,28.9584,17800.0
2011-01-03 13:40:00,51.91,52.0,51.9,51.95,22500.0,28.964,29.0142,28.9584,28.9863,22500.0
2011-01-03 13:50:00,51.96,52.03,51.93,52.03,20800.0,28.9919,29.0309,28.9751,29.0309,20800.0
2011-01-03 14:00:00,52.01,52.01,51.92,51.92,17600.0,29.0198,29.0198,28.9695,28.9695,17600.0
2011-01-03 14:10:00,51.9,51.96,51.85,51.93,51500.0,28.9584,28.9919,28.9305,28.9751,51500.0
2011-01-03 14:20:00,51.94,51.96,51.88,51.92,33000.0,28.9807,28.9919,28.9472,28.9695,33000.0
2011-01-03 14:30:00,51.92,51.93,51.81,51.92,20200.0,28.9695,28.9751,28.9082,28.9695,20200.0
2011-01-03 14:40:00,51.93,52.02,51.9,51.98,30200.0,28.9751,29.0253,28.9584,29.003,30200.0
2011-01-03 14:50:00,51.97,51.97,51.9,51.94,15700.0,28.9974,28.9974,28.9584,28.9807,15700.0
2011-01-03 15:00:00,51.94,51.97,51.88,51.9,24600.0,28.9807,28.9974,28.9472,28.9584,24600.0
2011-01-03 15:10:00,51.88,51.97,51.85,51.91,30200.0,28.9472,28.9974,28.9305,28.964,30200.0
2011-01-03 15:20:00,51.9,51.99,51.88,51.95,28000.0,28.9584,29.0086,28.9472,28.9863,28000.0
2011-01-03 15:30:00,51.94,52.01,51.89,51.99,44500.0,28.9807,29.0198,28.9528,29.0086,44500.0
2011-01-03 15:40:00,51.99,52.15,51.98,52.06,111300.0,29.0086,29.0979,29.003,29.0477,111300.0
2011-01-03 15:50:00,52.05,52.13,52.0,52.04,180800.0,29.0421,29.0867,29.0142,29.0365,180800.0
2011-01-04 09:30:00,52.3,52.82,52.28,52.52,84800.0,29.1816,29.4717,29.1704,29.3043,84800.0
2011-01-04 09:40:00,52.51,52.61,52.37,52.37,89800.0,29.2987,29.3545,29.2206,29.2206,89800.0
2011-01-04 09:50:00,52.39,52.52,52.28,52.3,86800.0,29.2318,29.3043,29.1704,29.1816,86800.0
2011-01-04 10:00:00,52.31,52.42,52.13,52.16,53400.0,29.1872,29.2485,29.0867,29.1035,53400.0
2011-01-04 10:10:00,52.15,52.35,52.15,52.26,40300.0,29.0979,29.2095,29.0979,29.1593,40300.0
2011-01-04 10:20:00,52.26,52.36,52.2,52.25,28700.0,29.1593,29.2151,29.1258,29.1537,28700.0
2011-01-04 10:30:00,52.25,52.28,52.14,52.14,76800.0,29.1537,29.1704,29.0923,29.0923,76800.0
2011-01-04 10:40:00,52.16,52.17,51.99,52.0,59000.0,29.1035,29.109,29.0086,29.0142,59000.0
2011-01-04 10:50:00,51.99,52.01,51.91,51.95,56800.0,29.0086,29.0198,28.964,28.9863,56800.0
2011-01-04 11:00:00,51.93,51.98,51.68,51.69,65200.0,28.9751,29.003,28.8356,28.8412,65200.0
2011-01-04 11:10:00,51.65,51.76,51.62,51.64,61700.0,28.8189,28.8803,28.8022,28.8133,61700.0
2011-01-04 11:20:00,51.65,51.67,51.42,51.44,64300.0,28.8189,28.8301,28.6906,28.7017,64300.0
2011-01-04 11:30:00,51.44,51.52,51.28,51.37,81300.0,28.7017,28.7464,28.6125,28.6627,81300.0
2011-01-04 11:40:00,51.38,51.46,51.29,51.36,37700.0,28.6682,28.7129,28.618,28.6571,37700.0
2011-01-04 11:50:00,51.36,51.39,51.15,51.2,46600.0,28.6571,28.6738,28.5399,28.5678,46600.0
2011-01-04 12:00:00,51.21,51.27,51.12,51.13,26800.0,28.5734,28.6069,28.5232,28.5288,26800.0
2011-01-04 12:10:00,51.12,51.15,50.93,51.04,56200.0,28.5232,28.5399,28.4172,28.4785,56200.0
2011-01-04 12:20:00,51.02,51.06,50.82,51.02,61900.0,28.4674,28.4897,28.3558,28.4674,61900.0
2011-01-04 12:30:00,51.01,51.17,50.92,51.08,50500.0,28.4618,28.5511,28.4116,28.5009,50500.0
2011-01-04 12:40:00,51.11,51.16,51.03,51.11,38400.0,28.5176,28.5455,28.473,28.5176,38400.0
2011-01-04 12:50:00,51.12,51.28,51.09,51.26,24700.0,28.5232,28.6125,28.5064,28.6013,24700.0
2011-01-04 13:00:00,51.27,51.35,51.14,51.35,32200.0,28.6069,28.6515,28.5343,28.6515,32200.0
2011-01-04 13:10:00,51.34,51.4,51.32,51.36,11200.0,28.6459,28.6794,28.6348,28.6571,11200.0
2011-01-04 13:20:00,51.37,51.41,51.27,51.4,21600.0,28.6627,28.685,28.6069,28.6794,21600.0
2011-01-04 13:30:00,51.4,51.46,51.38,51.41,20500.0,28.6794,28.7129,28.6682,28.685,20500.0
2011-01-04 13:40:00,51.4,51.49,51.3,51.31,39400.0,28.6794,28.7296,28.6236,28.6292,39400.0
2011-01-04 13:50:00,51.29,51.51,51.28,51.33,18400.0,28.618,28.7408,28.6125,28.6403,18400.0
2011-01-04 14:00:00,51.32,51.39,51.27,51.28,40300.0,28.6348,28.6738,28.6069,28.6125,40300.0
2011-01-04 14:10:00,51.28,51.28,51.04,51.08,44300.0,28.6125,28.6125,28.4785,28.5009,44300.0
2011-01-04 14:20:00,51.07,51.13,50.97,51.09,30900.0,28.4953,28.5288,28.4395,28.5064,30900.0
2011-01-04 14:30:00,51.09,51.13,51.07,51.1,19000.0,28.5064,28.5288,28.4953,28.512,19000.0
2011-01-04 14:40:00,51.11,51.23,51.11,51.14,26900.0,28.5176,28.5846,28.5176,28.5343,26900.0
2011-01-04 14:50:00,51.14,51.19,50.95,50.99,35100.0,28.5343,28.5622,28.4283,28.4506,35100.0
2011-01-04 15:00:00,50.98,50.98,50.75,50.78,55600.0,28.4451,28.4451,28.3167,28.3335,55600.0
2011-01-04 15:10:00,50.78,50.83,50.69,50.78,60600.0,28.3335,28.3614,28.2833,28.3335,60600.0
2011-01-04 15:20:00,50.78,50.82,50.64,50.76,55300.0,28.3335,28.3558,28.2554,28.3223,55300.0
2011-01-04 15:30:00,50.75,50.84,50.66,50.67,39700.0,28.3167,28.3669,28.2665,28.2721,39700.0
2011-01-04 15:40:00,50.67,50.92,50.65,50.91,77900.0,28.2721,28.4116,28.2609,28.406,77900.0
2011-01-04 15:50:00,50.91,51.06,50.84,50.99,236200.0,28.406,28.4897,28.3669,28.4506,236200.0
2011-01-05 09:30:00,51.17,51.52,50.89,51.03,39400.0,28.5511,28.7464,28.3948,28.473,39400.0
2011-01-05 09:40:00,51.04,51.3,50.9,51.23,39300.0,28.4785,28.6236,28.4004,28.5846,39300.0
2011-01-05 09:50:00,51.22,51.23,50.97,51.03,44800.0,28.579,28.5846,28.4395,28.473,44800.0
2011-01-05 10:00:00,51.04,51.13,51.01,51.1,40100.0,28.4785,28.5288,28.4618,28.512,40100.0
2011-01-05 10:10:00,51.1,51.11,51.02,51.09,41800.0,28.512,28.5176,28.4674,28.5064,41800.0
2011-01-05 10:20:00,51.09,51.14,51.03,51.07,31000.0,28.5064,28.5343,28.473,28.4953,31000.0
2011-01-05 10:30:00,51.07,51.1,51.01,51.06,26500.0,28.4953,28.512,28.4618,28.4897,26500.0
2011-01-05 10:40:00,51.06,51.1,51.01,51.07,17000.0,28.4897,28.512,28.4618,28.4953,17000.0
2011-01-05 10:50:00,51.07,51.1,50.95,51.0,43400.0,28.4953,28.512,28.4283,28.4562,43400.0
2011-01-05 11:00:00,51.01,51.03,50.93,51.01,39100.0,28.4618,28.473,28.4172,28.4618,39100.0
2011-01-05 11:10:00,51.01,51.01,50.8,50.96,32300.0,28.4618,28.4618,28.3446,28.4339,32300.0
2011-01-05 11:20:00,50.97,51.09,50.93,51.08,28800.0,28.4395,28.5064,28.4172,28.5009,28800.0
2011-01-05 11:30:00,51.1,51.1,51.0,51.03,41800.0,28.512,28.512,28.4562,28.473,41800.0
2011-01-05 11:40:00,51.01,51.06,50.93,51.03,30000.0,28.4618,28.4897,28.4172,28.473,30000.0
2011-01-05 11:50:00,51.03,51.17,50.95,51.03,40200.0,28.473,28.5511,28.4283,28.473,40200.0
2011-01-05 12:00:00,51.03,51.16,51.02,51.06,13900.0,28.473,28.5455,28.4674,28.4897,13900.0
2011-01-05 12:10:00,51.02,51.11,50.98,50.99,18200.0,28.4674,28.5176,28.4451,28.4506,18200.0
2011-01-05 12:20:00,51.0,51.03,50.93,50.94,6500.0,28.4562,28.473,28.4172,28.4227,6500.0
2011-01-05 12:30:00,50.95,51.1,50.93,51.1,8600.0,28.4283,28.512,28.4172,28.512,8600.0
2011-01-05 12:40:00,51.09,51.1,51.02,51.06,8200.0,28.5064,28.512,28.4674,28.4897,8200.0
2011-01-05 12:50:00,51.07,51.11,51.06,51.09,9700.0,28.4953,28.5176,28.4897,28.5064,9700.0
2011-01-05 13:00:00,51.08,51.1,50.97,51.0,13400.0,28.5009,28.512,28.4395,28.4562,13400.0
2011-01-05 13:10:00,51.0,51.0,50.9,50.95,27700.0,28.4562,28.4562,28.4004,28.4283,27700.0
2011-01-05 13:20:00,50.96,51.08,50.82,50.87,22700.0,28.4339,28.5009,28.3558,28.3837,22700.0
2011-01-05 13:30:00,50.87,50.88,50.63,50.73,40100.0,28.3837,28.3893,28.2498,28.3056,40100.0
2011-01-05 13:40:00,50.73,50.79,50.65,50.78,19700.0,28.3056,28.339,28.2609,28.3335,19700.0
2011-01-05 13:50:00,50.78,50.8,50.7,50.7,13200.0,28.3335,28.3446,28.2888,28.2888,13200.0
2011-01-05 14:00:00,50.71,50.94,50.71,50.79,22500.0,28.2944,28.4227,28.2944,28.339,22500.0
2011-01-05 14:10:00,50.8,51.02,50.8,50.96,25700.0,28.3446,28.4674,28.3446,28.4339,25700.0
2011-01-05 14:20:00,50.98,51.06,50.96,51.01,27100.0,28.4451,28.4897,28.4339,28.4618,27100.0
2011-01-05 14:30:00,50.99,51.02,50.75,50.78,47200.0,28.4506,28.4674,28.3167,28.3335,47200.0
2011-01-05 14:40:00,50.76,51.01,50.73,50.99,21500.0,28.3223,28.4618,28.3056,28.4506,21500.0
2011-01-05 14:50:00,51.0,51.06,50.99,51.05,17100.0,28.4562,28.4897,28.4506,28.4841,17100.0
2011-01-05 15:00:00,51.05,51.19,51.01,51.02,45900.0,28.4841,28.5622,28.4618,28.4674,45900.0
2011-01-05 15:10:00,51.03,51.31,51.03,51.31,37400.0,28.473,28.6292,28.473,28.6292,37400.0
2011-01-05 15:20:00,51.29,51.3,51.17,51.19,41700.0,28.618,28.6236,28.5511,28.5622,41700.0
2011-01-05 15:30:00,51.2,51.29,51.19,51.23,49600.0,28.5678,28.618,28.5622,28.5846,49600.0
2011-01-05 15:40:00,51.24,51.27,51.1,51.24,52500.0,28.5901,28.6069,28.512,28.5901,52500.0
2011-01-05 15:50:00,51.25,51.28,51.23,51.27,65900.0,28.5957,28.6125,28.5846,28.6069,65900.0
2011-01-06 09:30:00,51.49,51.75,51.3,51.56,44700.0,28.7296,28.8747,28.6236,28.7687,44700.0
2011-01-06 09:40:00,51.53,51.67,51.32,51.67,40400.0,28.7519,28.8301,28.6348,28.8301,40400.0
2011-01-06 09:50:00,51.67,51.69,51.4,51.4,20400.0,28.8301,28.8412,28.6794,28.6794,20400.0
2011-01-06 10:00:00,51.44,51.51,51.3,51.34,22400.0,28.7017,28.7408,28.6236,28.6459,22400.0
2011-01-06 10:10:00,51.34,51.51,51.23,51.45,48300.0,28.6459,28.7408,28.5846,28.7073,48300.0
2011-01-06 10:20:00,51.45,51.51,51.39,51.45,35400.0,28.7073,28.7408,28.6738,28.7073,35400.0
2011-01-06 10:30:00,51.44,51.64,51.43,51.62,22200.0,28.7017,28.8133,28.6961,28.8022,22200.0
2011-01-06 10:40:00,51.61,51.66,51.55,51.65,28900.0,28.7966,28.8245,28.7631,28.8189,28900.0
2011-01-06 10:50:00,51.65,51.75,51.61,51.73,23100.0,28.8189,28.8747,28.7966,28.8635,23100.0
2011-01-06 11:00:00,51.74,51.81,51.66,51.78,39500.0,28.8691,28.9082,28.8245,28.8914,39500.0
2011-01-06 11:10:00,51.76,51.9,51.76,51.88,46000.0,28.8803,28.9584,28.8803,28.9472,46000.0
2011-01-06 11:20:00,51.88,51.91,51.8,51.82,31700.0,28.9472,28.964,28.9026,28.9138,31700.0
2011-01-06 11:30:00,51.81,51.99,51.75,51.87,27700.0,28.9082,29.0086,28.8747,28.9417,27700.0
2011-01-06 11:40:00,51.87,51.87,51.78,51.81,38300.0,28.9417,28.9417,28.8914,28.9082,38300.0
2011-01-06 11:50:00,51.83,51.83,51.58,51.58,24400.0,28.9193,28.9193,28.7798,28.7798,24400.0
2011-01-06 12:00:00,51.62,51.64,51.44,51.44,30100.0,28.8022,28.8133,28.7017,28.7017,30100.0
2011-01-06 12:10:00,51.45,51.58,51.42,51.56,16600.0,28.7073,28.7798,28.6906,28.7687,16600.0
2011-01-06 12:20:00,51.56,51.71,51.53,51.69,12300.0,28.7687,28.8524,28.7519,28.8412,12300.0
2011-01-06 12:30:00,51.69,51.7,51.59,51.6,16500.0,28.8412,28.8468,28.7854,28.791,16500.0
2011-01-06 12:40:00,51.6,51.85,51.58,51.85,12600.0,28.791,28.9305,28.7798,28.9305,12600.0
2011-01-06 12:50:00,51.86,52.09,51.81,52.0,47700.0,28.9361,29.0644,28.9082,29.0142,47700.0
2011-01-06 13:00:00,51.99,52.1,51.96,52.1,62700.0,29.0086,29.07,28.9919,29.07,62700.0
2011-01-06 13:10:00,52.1,52.14,51.95,52.0,41600.0,29.07,29.0923,28.9863,29.0142,41600.0
2011-01-06 13:20:00,52.0,52.0,51.93,51.99,23200.0,29.0142,29.0142,28.9751,29.0086,23200.0
2011-01-06 13:30:00,52.0,52.05,51.95,51.98,19100.0,29.0142,29.0421,28.9863,29.003,19100.0
2011-01-06 13:40:00,51.98,52.04,51.94,52.04,24900.0,29.003,29.0365,28.9807,29.0365,24900.0
2011-01-06 13:50:00,52.03,52.06,52.0,52.05,14300.0,29.0309,29.0477,29.0142,29.0421,14300.0
2011-01-06 14:00:00,52.06,52.09,52.0,52.08,20100.0,29.0477,29.0644,29.0142,29.0588,20100.0
2011-01-06 14:10:00,52.09,52.2,52.08,52.18,20200.0,29.0644,29.1258,29.0588,29.1146,20200.0
2011-01-06 14:20:00,52.18,52.3,52.17,52.25,22800.0,29.1146,29.1816,29.109,29.1537,22800.0
2011-01-06 14:30:00,52.26,52.27,52.09,52.21,31700.0,29.1593,29.1648,29.0644,29.1314,31700.0
2011-01-06 14:40:00,52.21,52.21,52.06,52.1,29200.0,29.1314,29.1314,29.0477,29.07,29200.0
2011-01-06 14:50:00,52.11,52.2,52.1,52.13,27400.0,29.0756,29.1258,29.07,29.0867,27400.0
2011-01-06 15:00:00,52.14,52.16,52.0,52.02,58000.0,29.0923,29.1035,29.0142,29.0253,58000.0
2011-01-06 15:10:00,52.01,52.02,51.84,51.84,50400.0,29.0198,29.0253,28.9249,28.9249,50400.0
2011-01-06 15:20:00,51.84,51.88,51.72,51.78,42600.0,28.9249,28.9472,28.858,28.8914,42600.0
2011-01-06 15:30:00,51.77,51.82,51.69,51.75,44400.0,28.8859,28.9138,28.8412,28.8747,44400.0
2011-01-06 15:40:00,51.76,51.89,51.68,51.87,76000.0,28.8803,28.9528,28.8356,28.9417,76000.0
2011-01-06 15:50:00,51.87,51.99,51.82,51.93,164200.0,28.9417,29.0086,28.9138,28.9751,164200.0
2011-01-07 09:30:00,51.97,52.75,51.97,52.2,45500.0,28.9974,29.4327,28.9974,29.1258,45500.0
2011-01-07 09:40:00,52.22,52.25,51.8,51.91,65300.0,29.1369,29.1537,28.9026,28.964,65300.0
2011-01-07 09:50:00,51.91,51.92,51.5,51.51,54100.0,28.964,28.9695,28.7352,28.7408,54100.0
2011-01-07 10:00:00,51.51,51.8,51.44,51.76,33200.0,28.7408,28.9026,28.7017,28.8803,33200.0
2011-01-07 10:10:00,51.76,51.77,51.5,51.76,72200.0,28.8803,28.8859,28.7352,28.8803,72200.0
2011-01-07 10:20:00,51.76,52.08,51.68,52.07,31900.0,28.8803,29.0588,28.8356,29.0532,31900.0
2011-01-07 10:30:00,52.05,52.23,52.04,52.17,48300.0,29.0421,29.1425,29.0365,29.109,48300.0
2011-01-07 10:40:00,52.16,52.26,51.93,52.01,64600.0,29.1035,29.1593,28.9751,29.0198,64600.0
2011-01-07 10:50:00,52.01,52.32,52.0,52.07,44200.0,29.0198,29.1927,29.0142,29.0532,44200.0
2011-01-07 11:00:00,52.08,52.13,51.82,51.83,48100.0,29.0588,29.0867,28.9138,28.9193,48100.0
2011-01-07 11:10:00,51.83,51.92,51.73,51.85,24200.0,28.9193,28.9695,28.8635,28.9305,24200.0
2011-01-07 11:20:00,51.84,51.9,51.55,51.57,36600.0,28.9249,28.9584,28.7631,28.7743,36600.0
2011-01-07 11:30:00,51.59,51.77,51.57,51.7,18400.0,28.7854,28.8859,28.7743,28.8468,18400.0
2011-01-07 11:40:00,51.72,51.72,51.47,51.49,59200.0,28.858,28.858,28.7185,28.7296,59200.0
2011-01-07 11:50:00,51.48,51.64,51.43,51.49,26400.0,28.724,28.8133,28.6961,28.7296,26400.0
2011-01-07 12:00:00,51.5,51.7,51.48,51.67,23500.0,28.7352,28.8468,28.724,28.8301,23500.0
2011-01-07 12:10:00,51.67,51.8,51.58,51.8,33800.0,28.8301,28.9026,28.7798,28.9026,33800.0
2011-01-07 12:20:00,51.81,51.83,51.65,51.65,15400.0,28.9082,28.9193,28.8189,28.8189,15400.0
2011-01-07 12:30:00,51.63,51.72,51.58,51.69,20700.0,28.8077,28.858,28.7798,28.8412,20700.0
2011-01-07 12:40:00,51.72,51.77,51.57,51.57,21200.0,28.858,28.8859,28.7743,28.7743,21200.0
2011-01-07 12:50:00,51.57,51.57,51.34,51.39,39000.0,28.7743,28.7743,28.6459,28.6738,39000.0
2011-01-07 13:00:00,51.42,51.51,51.42,51.44,12400.0,28.6906,28.7408,28.6906,28.7017,12400.0
2011-01-07 13:10:00,51.42,51.67,51.41,51.51,71600.0,28.6906,28.8301,28.685,28.7408,71600.0
2011-01-07 13:20:00,51.51,51.67,51.46,51.63,28600.0,28.7408,28.8301,28.7129,28.8077,28600.0
2011-01-07 13:30:00,51.61,51.71,51.58,51.64,22200.0,28.7966,28.8524,28.7798,28.8133,22200.0
2011-01-07 13:40:00,51.65,51.76,51.61,51.74,37600.0,28.8189,28.8803,28.7966,28.8691,37600.0
2011-01-07 13:50:00,51.74,51.75,51.66,51.66,26000.0,28.8691,28.8747,28.8245,28.8245,26000.0
2011-01-07 14:00:00,51.67,51.68,51.56,51.63,31700.0,28.8301,28.8356,28.7687,28.8077,31700.0
2011-01-07 14:10:00,51.63,51.66,51.55,51.64,39200.0,28.8077,28.8245,28.7631,28.8133,39200.0
2011-01-07 14:20:00,51.65,51.7,51.55,51.58,52600.0,28.8189,28.8468,28.7631,28.7798,52600.0
2011-01-07 14:30:00,51.59,51.73,51.56,51.7,25700.0,28.7854,28.8635,28.7687,28.8468,25700.0
2011-01-07 14:40:00,51.7,51.78,51.62,51.78,28600.0,28.8468,28.8914,28.8022,28.8914,28600.0
2011-01-07 14:50:00,51.79,51.85,51.74,51.75,32000.0,28.897,28.9305,28.8691,28.8747,32000.0
2011-01-07 15:00:00,51.73,51.76,51.61,51.71,49900.0,28.8635,28.8803,28.7966,28.8524,49900.0
2011-01-07 15:10:00,51.7,51.79,51.57,51.66,60600.0,28.8468,28.897,28.7743,28.8245,60600.0
2011-01-07 15:20:00,51.66,51.79,51.65,51.72,40400.0,28.8245,28.897,28.8189,28.858,40400.0
2011-01-07 15:30:00,51.71,51.93,51.71,51.93,60300.0,28.8524,28.9751,28.8524,28.9751,60300.0
2011-01-07 15:40:00,51.92,52.03,51.86,52.0,69900.0,28.9695,29.0309,28.9361,29.0142,69900.0
2011-01-07 15:50:00,52.0,52.04,51.85,51.99,116800.0,29.0142,29.0365,28.9305,29.0086,116800.0
2011-01-10 09:30:00,51.94,51.99,51.72,51.77,14700.0,28.9807,29.0086,28.858,28.8859,14700.0
2011-01-10 09:40:00,51.79,51.94,51.67,51.7,31500.0,28.897,28.9807,28.8301,28.8468,31500.0
2011-01-10 09:50:00,51.69,51.92,51.55,51.56,31300.0,28.8412,28.9695,28.7631,28.7687,31300.0
2011-01-10 10:00:00,51.53,51.6,51.38,51.45,32600.0,28.7519,28.791,28.6682,28.7073,32600.0
2011-01-10 10:10:00,51.47,51.63,51.47,51.58,26400.0,28.7185,28.8077,28.7185,28.7798,26400.0
2011-01-10 10:20:00,51.56,51.93,51.56,51.88,39200.0,28.7687,28.9751,28.7687,28.9472,39200.0
2011-01-10 10:30:00,51.92,51.99,51.8,51.87,34300.0,28.9695,29.0086,28.9026,28.9417,34300.0
2011-01-10 10:40:00,51.86,52.1,51.86,51.99,25100.0,28.9361,29.07,28.9361,29.0086,25100.0
2011-01-10 10:50:00,51.99,52.02,51.86,51.92,28300.0,29.0086,29.0253,28.9361,28.9695,28300.0
2011-01-10 11:00:00,51.92,52.03,51.86,52.03,26200.0,28.9695,29.0309,28.9361,29.0309,26200.0
2011-01-10 11:10:00,52.02,52.07,51.9,52.03,88200.0,29.0253,29.0532,28.9584,29.0309,88200.0
2011-01-10 11:20:00,52.03,52.35,51.96,52.21,47400.0,29.0309,29.2095,28.9919,29.1314,47400.0
2011-01-10 11:30:00,52.2,52.2,52.04,52.1,22000.0,29.1258,29.1258,29.0365,29.07,22000.0
2011-01-10 11:40:00,52.09,52.35,52.09,52.34,44000.0,29.0644,29.2095,29.0644,29.2039,44000.0
2011-01-10 11:50:00,52.33,52.42,52.25,52.26,26100.0,29.1983,29.2485,29.1537,29.1593,26100.0
2011-01-10 12:00:00,52.25,52.36,52.21,52.35,17700.0,29.1537,29.2151,29.1314,29.2095,17700.0
2011-01-10 12:10:00,52.37,52.42,52.32,52.37,38600.0,29.2206,29.2485,29.1927,29.2206,38600.0
2011-01-10 12:20:00,52.37,52.4,52.26,52.31,19200.0,29.2206,29.2374,29.1593,29.1872,19200.0
2011-01-10 12:30:00,52.3,52.35,52.24,52.26,19000.0,29.1816,29.2095,29.1481,29.1593,19000.0
2011-01-10 12:40:00,52.29,52.3,52.21,52.22,9200.0,29.176,29.1816,29.1314,29.1369,9200.0
2011-01-10 12:50:00,52.22,52.25,52.13,52.22,16400.0,29.1369,29.1537,29.0867,29.1369,16400.0
2011-01-10 13:00:00,52.25,52.43,52.23,52.41,13800.0,29.1537,29.2541,29.1425,29.243,13800.0
2011-01-10 13:10:00,52.41,52.56,52.4,52.56,46400.0,29.243,29.3266,29.2374,29.3266,46400.0
2011-01-10 13:20:00,52.56,52.6,52.54,52.58,28500.0,29.3266,29.349,29.3155,29.3378,28500.0
2011-01-10 13:30:00,52.57,52.6,52.55,52.58,34900.0,29.3322,29.349,29.3211,29.3378,34900.0
2011-01-10 13:40:00,52.59,52.62,52.53,52.62,28500.0,29.3434,29.3601,29.3099,29.3601,28500.0
2011-01-10 13:50:00,52.58,52.69,52.58,52.67,16100.0,29.3378,29.3992,29.3378,29.388,16100.0
2011-01-10 14:00:00,52.69,52.7,52.62,52.68,57800.0,29.3992,29.4048,29.3601,29.3936,57800.0
2011-01-10 14:10:00,52.67,52.75,52.51,52.51,41800.0,29.388,29.4327,29.2987,29.2987,41800.0
2011-01-10 14:20:00,52.52,52.65,52.47,52.53,51500.0,29.3043,29.3769,29.2764,29.3099,51500.0
2011-01-10 14:30:00,52.54,52.63,52.45,52.47,23000.0,29.3155,29.3657,29.2653,29.2764,23000.0
2011-01-10 14:40:00,52.46,52.52,52.38,52.45,70600.0,29.2709,29.3043,29.2262,29.2653,70600.0
2011-01-10 14:50:00,52.43,52.56,52.41,52.47,34900.0,29.2541,29.3266,29.243,29.2764,34900.0
2011-01-10 15:00:00,52.52,52.54,52.37,52.39,77300.0,29.3043,29.3155,29.2206,29.2318,77300.0
2011-01-10 15:10:00,52.4,52.51,52.29,52.43,106600.0,29.2374,29.2987,29.176,29.2541,106600.0
2011-01-10 15:20:00,52.43,52.54,52.3,52.43,43600.0,29.2541,29.3155,29.1816,29.2541,43600.0
2011-01-10 15:30:00,52.43,52.56,52.4,52.53,32700.0,29.2541,29.3266,29.2374,29.3099,32700.0
2011-01-10 15:40:00,52.53,52.61,52.45,52.49,60700.0,29.3099,29.3545,29.2653,29.2876,60700.0
2011-01-10 15:50:00,52.49,52.51,52.41,52.42,137700.0,29.2876,29.2987,29.243,29.2485,137700.0
2011-01-11 09:30:00,52.64,52.85,52.26,52.27,33600.0,29.3713,29.4885,29.1593,29.1648,33600.0
2011-01-11 09:40:00,52.28,52.31,51.95,52.01,75900.0,29.1704,29.1872,28.9863,29.0198,75900.0
2011-01-11 09:50:00,52.01,52.13,51.95,51.95,47100.0,29.0198,29.0867,28.9863,28.9863,47100.0
2011-01-11 10:00:00,51.92,52.01,51.89,52.0,42000.0,28.9695,29.0198,28.9528,29.0142,42000.0
2011-01-11 10:10:00,52.0,52.11,51.92,52.02,68800.0,29.0142,29.0756,28.9695,29.0253,68800.0
2011-01-11 10:20:00,52.02,52.15,51.97,52.0,46300.0,29.0253,29.0979,28.9974,29.0142,46300.0
2011-01-11 10:30:00,52.0,52.07,51.97,52.03,35800.0,29.0142,29.0532,28.9974,29.0309,35800.0
2011-01-11 10:40:00,52.04,52.05,51.97,52.02,30300.0,29.0365,29.0421,28.9974,29.0253,30300.0
2011-01-11 10:50:00,51.98,52.09,51.9,52.04,31100.0,29.003,29.0644,28.9584,29.0365,31100.0
2011-01-11 11:00:00,52.07,52.29,52.05,52.18,32400.0,29.0532,29.176,29.0421,29.1146,32400.0
2011-01-11 11:10:00,52.16,52.17,51.96,52.01,53300.0,29.1035,29.109,28.9919,29.0198,53300.0
2011-01-11 11:20:00,52.02,52.3,52.02,52.27,10600.0,29.0253,29.1816,29.0253,29.1648,10600.0
2011-01-11 11:30:00,52.27,52.33,52.11,52.15,10400.0,29.1648,29.1983,29.0756,29.0979,10400.0
2011-01-11 11:40:00,52.18,52.3,52.15,52.26,18200.0,29.1146,29.1816,29.0979,29.1593,18200.0
2011-01-11 11:50:00,52.22,52.39,52.17,52.27,62400.0,29.1369,29.2318,29.109,29.1648,62400.0
2011-01-11 12:00:00,52.27,52.42,52.2,52.26,38300.0,29.1648,29.2485,29.1258,29.1593,38300.0
2011-01-11 12:10:00,52.27,52.34,52.11,52.12,17400.0,29.1648,29.2039,29.0756,29.0811,17400.0
2011-01-11 12:20:00,52.14,52.26,52.12,52.26,23800.0,29.0923,29.1593,29.0811,29.1593,23800.0
2011-01-11 12:30:00,52.26,52.26,52.1,52.2,101500.0,29.1593,29.1593,29.07,29.1258,101500.0
2011-01-11 12:40:00,52.18,52.2,52.09,52.09,127600.0,29.1146,29.1258,29.0644,29.0644,127600.0
2011-01-11 12:50:00,52.11,52.11,52.04,52.09,20800.0,29.0756,29.0756,29.0365,29.0644,20800.0
2011-01-11 13:00:00,52.09,52.15,52.08,52.15,25400.0,29.0644,29.0979,29.0588,29.0979,25400.0
2011-01-11 13:10:00,52.16,52.22,52.09,52.18,25800.0,29.1035,29.1369,29.0644,29.1146,25800.0
2011-01-11 13:20:00,52.19,52.3,52.19,52.23,10600.0,29.1202,29.1816,29.1202,29.1425,10600.0
2011-01-11 13:30:00,52.24,52.35,52.24,52.35,17900.0,29.1481,29.2095,29.1481,29.2095,17900.0
2011-01-11 13:40:00,52.34,52.35,52.26,52.34,14000.0,29.2039,29.2095,29.1593,29.2039,14000.0
2011-01-11 13:50:00,52.33,52.35,52.26,52.34,14800.0,29.1983,29.2095,29.1593,29.2039,14800.0
2011-01-11 14:00:00,52.34,52.35,52.16,52.31,25200.0,29.2039,29.2095,29.1035,29.1872,25200.0
2011-01-11 14:10:00,52.33,52.37,52.19,52.19,21500.0,29.1983,29.2206,29.1202,29.1202,21500.0
2011-01-11 14:20:00,52.18,52.28,52.16,52.18,20900.0,29.1146,29.1704,29.1035,29.1146,20900.0
2011-01-11 14:30:00,52.19,52.22,52.09,52.16,21100.0,29.1202,29.1369,29.0644,29.1035,21100.0
2011-01-11 14:40:00,52.15,52.26,52.08,52.23,23500.0,29.0979,29.1593,29.0588,29.1425,23500.0
2011-01-11 14:50:00,52.21,52.26,52.17,52.23,14800.0,29.1314,29.1593,29.109,29.1425,14800.0
2011-01-11 15:00:00,52.23,52.3,52.21,52.23,23200.0,29.1425,29.1816,29.1314,29.1425,23200.0
2011-01-11 15:10:00,52.21,52.29,52.17,52.19,23300.0,29.1314,29.176,29.109,29.1202,23300.0
2011-01-11 15:20:00,52.19,52.27,52.15,52.23,25100.0,29.1202,29.1648,29.0979,29.1425,25100.0
2011-01-11 15:30:00,52.25,52.25,52.2,52.2,38700.0,29.1537,29.1537,29.1258,29.1258,38700.0
2011-01-11 15:40:00,52.2,52.3,52.2,52.28,52600.0,29.1258,29.1816,29.1258,29.1704,52600.0
2011-01-11 15:50:00,52.28,52.46,52.24,52.34,170600.0,29.1704,29.2709,29.1481,29.2039,170600.0
2011-01-12 09:30:00,52.56,53.1,52.52,52.79,63600.0,29.3266,29.6279,29.3043,29.455,63600.0
2011-01-12 09:40:00,52.78,52.78,52.47,52.6,24100.0,29.4494,29.4494,29.2764,29.349,24100.0
2011-01-12 09:50:00,52.61,52.89,52.6,52.86,23900.0,29.3545,29.5108,29.349,29.494,23900.0
2011-01-12 10:00:00,52.86,52.9,52.74,52.82,32100.0,29.494,29.5164,29.4271,29.4717,32100.0
2011-01-12 10:10:00,52.84,53.1,52.82,53.08,33800.0,29.4829,29.6279,29.4717,29.6168,33800.0
2011-01-12 10:20:00,53.08,53.19,53.01,53.11,44400.0,29.6168,29.6782,29.5777,29.6335,44400.0
2011-01-12 10:30:00,53.11,53.14,52.92,52.94,31900.0,29.6335,29.6503,29.5275,29.5387,31900.0
2011-01-12 10:40:00,52.94,52.98,52.83,52.87,79800.0,29.5387,29.561,29.4773,29.4996,79800.0
2011-01-12 10:50:00,52.83,52.9,52.82,52.83,27700.0,29.4773,29.5164,29.4717,29.4773,27700.0
2011-01-12 11:00:00,52.86,52.89,52.79,52.83,51600.0,29.494,29.5108,29.455,29.4773,51600.0
2011-01-12 11:10:00,52.82,52.91,52.81,52.88,38100.0,29.4717,29.5219,29.4661,29.5052,38100.0
2011-01-12 11:20:00,52.87,52.89,52.81,52.83,23700.0,29.4996,29.5108,29.4661,29.4773,23700.0
2011-01-12 11:30:00,52.83,53.0,52.81,52.83,28900.0,29.4773,29.5722,29.4661,29.4773,28900.0
2011-01-12 11:40:00,52.83,52.91,52.83,52.84,10200.0,29.4773,29.5219,29.4773,29.4829,10200.0
2011-01-12 11:50:00,52.84,52.89,52.83,52.88,11900.0,29.4829,29.5108,29.4773,29.5052,11900.0
2011-01-12 12:00:00,52.87,52.88,52.83,52.84,13700.0,29.4996,29.5052,29.4773,29.4829,13700.0
2011-01-12 12:10:00,52.85,52.91,52.82,52.83,26400.0,29.4885,29.5219,29.4717,29.4773,26400.0
2011-01-12 12:20:00,52.83,52.88,52.82,52.86,17400.0,29.4773,29.5052,29.4717,29.494,17400.0
2011-01-12 12:30:00,52.86,52.89,52.8,52.81,23400.0,29.494,29.5108,29.4606,29.4661,23400.0
2011-01-12 12:40:00,52.8,52.89,52.8,52.88,31900.0,29.4606,29.5108,29.4606,29.5052,31900.0
2011-01-12 12:50:00,52.88,52.92,52.76,52.84,28100.0,29.5052,29.5275,29.4382,29.4829,28100.0
2011-01-12 13:00:00,52.84,52.86,52.8,52.81,17800.0,29.4829,29.494,29.4606,29.4661,17800.0
2011-01-12 13:10:00,52.82,52.86,52.7,52.78,20400.0,29.4717,29.494,29.4048,29.4494,20400.0
2011-01-12 13:20:00,52.78,52.86,52.76,52.81,18100.0,29.4494,29.494,29.4382,29.4661,18100.0
2011-01-12 13:30:00,52.8,52.85,52.78,52.83,16900.0,29.4606,29.4885,29.4494,29.4773,16900.0
2011-01-12 13:40:00,52.84,52.87,52.82,52.83,17200.0,29.4829,29.4996,29.4717,29.4773,17200.0
2011-01-12 13:50:00,52.84,52.87,52.82,52.86,18100.0,29.4829,29.4996,29.4717,29.494,18100.0
2011-01-12 14:00:00,52.86,52.86,52.79,52.84,29500.0,29.494,29.494,29.455,29.4829,29500.0
2011-01-12 14:10:00,52.85,52.86,52.8,52.81,13300.0,29.4885,29.494,29.4606,29.4661,13300.0
2011-01-12 14:20:00,52.8,52.83,52.75,52.77,18000.0,29.4606,29.4773,29.4327,29.4438,18000.0
2011-01-12 14:30:00,52.78,52.83,52.76,52.79,15700.0,29.4494,29.4773,29.4382,29.455,15700.0
2011-01-12 14:40:00,52.8,52.82,52.66,52.67,25900.0,29.4606,29.4717,29.3824,29.388,25900.0
2011-01-12 14:50:00,52.66,52.66,52.58,52.6,26200.0,29.3824,29.3824,29.3378,29.349,26200.0
2011-01-12 15:00:00,52.6,52.75,52.6,52.74,41400.0,29.349,29.4327,29.349,29.4271,41400.0
2011-01-12 15:10:00,52.73,52.74,52.62,52.65,46500.0,29.4215,29.4271,29.3601,29.3769,46500.0
2011-01-12 15:20:00,52.65,52.75,52.6,52.74,42800.0,29.3769,29.4327,29.349,29.4271,42800.0
2011-01-12 15:30:00,52.74,52.83,52.72,52.76,58400.0,29.4271,29.4773,29.4159,29.4382,58400.0
2011-01-12 15:40:00,52.76,52.91,52.75,52.82,65100.0,29.4382,29.5219,29.4327,29.4717,65100.0
2011-01-12 15:50:00,52.82,52.88,52.79,52.83,99300.0,29.4717,29.5052,29.455,29.4773,99300.0
2011-01-13 09:30:00,53.04,53.27,53.0,53.01,31000.0,29.5945,29.7228,29.5722,29.5777,31000.0
2011-01-13 09:40:00,53.03,53.22,52.94,53.09,19700.0,29.5889,29.6949,29.5387,29.6224,19700.0
2011-01-13 09:50:00,53.06,53.1,52.9,52.94,16800.0,29.6056,29.6279,29.5164,29.5387,16800.0
2011-01-13 10:00:00,52.94,53.1,52.94,52.99,22200.0,29.5387,29.6279,29.5387,29.5666,22200.0
2011-01-13 10:10:00,52.98,53.2,52.98,53.2,19400.0,29.561,29.6837,29.561,29.6837,19400.0
2011-01-13 10:20:00,53.16,53.16,52.9,52.95,21600.0,29.6614,29.6614,29.5164,29.5443,21600.0
2011-01-13 10:30:00,52.99,53.15,52.96,53.12,35900.0,29.5666,29.6558,29.5498,29.6391,35900.0
2011-01-13 10:40:00,53.11,53.23,53.08,53.21,31600.0,29.6335,29.7005,29.6168,29.6893,31600.0
2011-01-13 10:50:00,53.23,53.4,53.13,53.39,59500.0,29.7005,29.7953,29.6447,29.7898,59500.0
2011-01-13 11:00:00,53.39,53.48,53.33,53.47,37600.0,29.7898,29.84,29.7563,29.8344,37600.0
2011-01-13 11:10:00,53.48,53.56,53.38,53.4,33600.0,29.84,29.8846,29.7842,29.7953,33600.0
2011-01-13 11:20:00,53.4,53.64,53.39,53.51,20000.0,29.7953,29.9292,29.7898,29.8567,20000.0
2011-01-13 11:30:00,53.52,53.69,53.52,53.69,17900.0,29.8623,29.9571,29.8623,29.9571,17900.0
2011-01-13 11:40:00,53.66,53.72,53.6,53.61,15300.0,29.9404,29.9739,29.9069,29.9125,15300.0
2011-01-13 11:50:00,53.61,53.7,53.61,53.63,20400.0,29.9125,29.9627,29.9125,29.9237,20400.0
2011-01-13 12:00:00,53.63,53.66,53.56,53.56,18700.0,29.9237,29.9404,29.8846,29.8846,18700.0
2011-01-13 12:10:00,53.56,53.59,53.5,53.58,20400.0,29.8846,29.9014,29.8511,29.8958,20400.0
2011-01-13 12:20:00,53.57,53.6,53.55,53.58,14000.0,29.8902,29.9069,29.879,29.8958,14000.0
2011-01-13 12:30:00,53.58,53.58,53.53,53.56,16800.0,29.8958,29.8958,29.8679,29.8846,16800.0
2011-01-13 12:40:00,53.56,53.56,53.5,53.51,14500.0,29.8846,29.8846,29.8511,29.8567,14500.0
2011-01-13 12:50:00,53.52,53.53,53.44,53.45,27900.0,29.8623,29.8679,29.8177,29.8232,27900.0
2011-01-13 13:00:00,53.44,53.56,53.44,53.53,13900.0,29.8177,29.8846,29.8177,29.8679,13900.0
2011-01-13 13:10:00,53.55,53.7,53.52,53.7,16300.0,29.879,29.9627,29.8623,29.9627,16300.0
2011-01-13 13:20:00,53.7,53.7,53.56,53.69,19600.0,29.9627,29.9627,29.8846,29.9571,19600.0
2011-01-13 13:30:00,53.69,53.72,53.58,53.64,24500.0,29.9571,29.9739,29.8958,29.9292,24500.0
2011-01-13 13:40:00,53.64,53.68,53.59,53.62,14600.0,29.9292,29.9516,29.9014,29.9181,14600.0
2011-01-13 13:50:00,53.6,53.61,53.54,53.59,15400.0,29.9069,29.9125,29.8735,29.9014,15400.0
2011-01-13 14:00:00,53.59,53.6,53.49,53.49,43300.0,29.9014,29.9069,29.8456,29.8456,43300.0
2011-01-13 14:10:00,53.5,53.56,53.49,53.55,15400.0,29.8511,29.8846,29.8456,29.879,15400.0
2011-01-13 14:20:00,53.55,53.64,53.49,53.62,22900.0,29.879,29.9292,29.8456,29.9181,22900.0
2011-01-13 14:30:00,53.61,53.65,53.58,53.6,16800.0,29.9125,29.9348,29.8958,29.9069,16800.0
2011-01-13 14:40:00,53.6,53.72,53.54,53.71,22100.0,29.9069,29.9739,29.8735,29.9683,22100.0
2011-01-13 14:50:00,53.69,53.74,53.63,53.74,30800.0,29.9571,29.985,29.9237,29.985,30800.0
2011-01-13 15:00:00,53.74,53.74,53.69,53.71,24800.0,29.985,29.985,29.9571,29.9683,24800.0
2011-01-13 15:10:00,53.74,53.75,53.69,53.73,61600.0,29.985,29.9906,29.9571,29.9795,61600.0
2011-01-13 15:20:00,53.72,53.74,53.65,53.69,46600.0,29.9739,29.985,29.9348,29.9571,46600.0
2011-01-13 15:30:00,53.69,53.74,53.63,53.71,67800.0,29.9571,29.985,29.9237,29.9683,67800.0
2011-01-13 15:40:00,53.72,53.82,53.64,53.68,75700.0,29.9739,30.0297,29.9292,29.9516,75700.0
2011-01-13 15:50:00,53.7,53.77,53.66,53.69,83300.0,29.9627,30.0018,29.9404,29.9571,83300.0
2011-01-14 09:30:00,53.9,53.98,53.52,53.83,19000.0,30.0743,30.119,29.8623,30.0353,19000.0
2011-01-14 09:40:00,53.86,53.87,53.55,53.75,22000.0,30.052,30.0576,29.879,29.9906,22000.0
2011-01-14 09:50:00,53.73,53.73,53.44,53.63,20100.0,29.9795,29.9795,29.8177,29.9237,20100.0
2011-01-14 10:00:00,53.62,53.62,53.31,53.46,36800.0,29.9181,29.9181,29.7451,29.8288,36800.0
2011-01-14 10:10:00,53.46,53.51,53.4,53.45,26900.0,29.8288,29.8567,29.7953,29.8232,26900.0
2011-01-14 10:20:00,53.44,53.56,53.4,53.5,37500.0,29.8177,29.8846,29.7953,29.8511,37500.0
2011-01-14 10:30:00,53.48,53.7,53.37,53.62,16900.0,29.84,29.9627,29.7786,29.9181,16900.0
2011-01-14 10:40:00,53.63,53.72,53.53,53.6,17800.0,29.9237,29.9739,29.8679,29.9069,17800.0
2011-01-14 10:50:00,53.57,53.72,53.56,53.67,8800.0,29.8902,29.9739,29.8846,29.946,8800.0
2011-01-14 11:00:00,53.67,53.73,53.61,53.72,12100.0,29.946,29.9795,29.9125,29.9739,12100.0
2011-01-14 11:10:00,53.69,53.76,53.69,53.76,14500.0,29.9571,29.9962,29.9571,29.9962,14500.0
2011-01-14 11:20:00,53.74,53.83,53.72,53.81,12900.0,29.985,30.0353,29.9739,30.0241,12900.0
2011-01-14 11:30:00,53.79,53.83,53.71,53.8,26300.0,30.0129,30.0353,29.9683,30.0185,26300.0
2011-01-14 11:40:00,53.8,53.88,53.72,53.81,12900.0,30.0185,30.0632,29.9739,30.0241,12900.0
2011-01-14 11:50:00,53.81,53.95,53.81,53.9,23900.0,30.0241,30.1022,30.0241,30.0743,23900.0
2011-01-14 12:00:00,53.9,53.91,53.8,53.81,13900.0,30.0743,30.0799,30.0185,30.0241,13900.0
2011-01-14 12:10:00,53.8,53.84,53.76,53.83,18900.0,30.0185,30.0408,29.9962,30.0353,18900.0
2011-01-14 12:20:00,53.82,53.85,53.69,53.72,18500.0,30.0297,30.0464,29.9571,29.9739,18500.0
2011-01-14 12:30:00,53.71,53.79,53.71,53.73,17100.0,29.9683,30.0129,29.9683,29.9795,17100.0
2011-01-14 12:40:00,53.72,53.83,53.72,53.79,33100.0,29.9739,30.0353,29.9739,30.0129,33100.0
2011-01-14 12:50:00,53.77,53.8,53.72,53.74,34800.0,30.0018,30.0185,29.9739,29.985,34800.0
2011-01-14 13:00:00,53.74,53.77,53.71,53.72,25500.0,29.985,30.0018,29.9683,29.9739,25500.0
2011-01-14 13:10:00,53.72,53.72,53.66,53.69,21400.0,29.9739,29.9739,29.9404,29.9571,21400.0
2011-01-14 13:20:00,53.7,53.75,53.67,53.67,21600.0,29.9627,29.9906,29.946,29.946,21600.0
2011-01-14 13:30:00,53.67,53.78,53.67,53.74,19100.0,29.946,30.0074,29.946,29.985,19100.0
2011-01-14 13:40:00,53.74,53.76,53.72,53.75,27200.0,29.985,29.9962,29.9739,29.9906,27200.0
2011-01-14 13:50:00,53.75,53.78,53.72,53.74,26800.0,29.9906,30.0074,29.9739,29.985,26800.0
2011-01-14 14:00:00,53.73,53.78,53.73,53.76,15500.0,29.9795,30.0074,29.9795,29.9962,15500.0
2011-01-14 14:10:00,53.75,53.76,53.72,53.74,9200.0,29.9906,29.9962,29.9739,29.985,9200.0
2011-01-14 14:20:00,53.75,53.78,53.72,53.74,21100.0,29.9906,30.0074,29.9739,29.985,21100.0
2011-01-14 14:30:00,53.73,53.77,53.66,53.69,14900.0,29.9795,30.0018,29.9404,29.9571,14900.0
2011-01-14 14:40:00,53.69,53.75,53.68,53.73,9300.0,29.9571,29.9906,29.9516,29.9795,9300.0
2011-01-14 14:50:00,53.73,53.76,53.7,53.74,22400.0,29.9795,29.9962,29.9627,29.985,22400.0
2011-01-14 15:00:00,53.73,53.76,53.7,53.74,27700.0,29.9795,29.9962,29.9627,29.985,27700.0
2011-01-14 15:10:00,53.75,53.75,53.71,53.74,30600.0,29.9906,29.9906,29.9683,29.985,30600.0
2011-01-14 15:20:00,53.74,53.78,53.71,53.74,33800.0,29.985,30.0074,29.9683,29.985,33800.0
2011-01-14 15:30:00,53.74,53.75,53.72,53.74,25700.0,29.985,29.9906,29.9739,29.985,25700.0
2011-01-14 15:40:00,53.74,53.77,53.72,53.73,56900.0,29.985,30.0018,29.9739,29.9795,56900.0
2011-01-14 15:50:00,53.74,53.77,53.7,53.74,114000.0,29.985,30.0018,29.9627,29.985,114000.0
2011-01-18 09:30:00,53.78,53.97,53.5,53.7,25100.0,30.0074,30.1134,29.8511,29.9627,25100.0
2011-01-18 09:40:00,53.66,53.88,53.58,53.63,15800.0,29.9404,30.0632,29.8958,29.9237,15800.0
2011-01-18 09:50:00,53.68,53.68,53.37,53.42,19400.0,29.9516,29.9516,29.7786,29.8065,19400.0
2011-01-18 10:00:00,53.39,53.46,53.25,53.26,21200.0,29.7898,29.8288,29.7116,29.7172,21200.0
2011-01-18 10:10:00,53.31,53.4,53.17,53.31,19000.0,29.7451,29.7953,29.667,29.7451,19000.0
2011-01-18 10:20:00,53.31,53.41,53.21,53.29,24900.0,29.7451,29.8009,29.6893,29.734,24900.0
2011-01-18 10:30:00,53.28,53.28,53.1,53.14,20600.0,29.7284,29.7284,29.6279,29.6503,20600.0
2011-01-18 10:40:00,53.14,53.14,52.89,52.94,25700.0,29.6503,29.6503,29.5108,29.5387,25700.0
2011-01-18 10:50:00,52.93,52.96,52.82,52.87,26200.0,29.5331,29.5498,29.4717,29.4996,26200.0
2011-01-18 11:00:00,52.87,53.03,52.82,53.0,48800.0,29.4996,29.5889,29.4717,29.5722,48800.0
2011-01-18 11:10:00,52.99,53.13,52.94,53.03,25300.0,29.5666,29.6447,29.5387,29.5889,25300.0
2011-01-18 11:20:00,53.05,53.19,53.05,53.19,16300.0,29.6,29.6782,29.6,29.6782,16300.0
2011-01-18 11:30:00,53.21,53.29,53.13,53.2,11600.0,29.6893,29.734,29.6447,29.6837,11600.0
2011-01-18 11:40:00,53.2,53.21,53.13,53.16,6600.0,29.6837,29.6893,29.6447,29.6614,6600.0
2011-01-18 11:50:00,53.16,53.2,53.13,53.2,6500.0,29.6614,29.6837,29.6447,29.6837,6500.0
2011-01-18 12:00:00,53.18,53.27,53.17,53.24,9100.0,29.6726,29.7228,29.667,29.7061,9100.0
2011-01-18 12:10:00,53.22,53.23,53.1,53.1,4600.0,29.6949,29.7005,29.6279,29.6279,4600.0
2011-01-18 12:20:00,53.1,53.19,53.1,53.15,6300.0,29.6279,29.6782,29.6279,29.6558,6300.0
2011-01-18 12:30:00,53.14,53.21,53.09,53.2,7400.0,29.6503,29.6893,29.6224,29.6837,7400.0
2011-01-18 12:40:00,53.19,53.23,53.19,53.19,5100.0,29.6782,29.7005,29.6782,29.6782,5100.0
2011-01-18 12:50:00,53.18,53.18,53.15,53.15,4700.0,29.6726,29.6726,29.6558,29.6558,4700.0
2011-01-18 13:00:00,53.15,53.21,53.14,53.18,11900.0,29.6558,29.6893,29.6503,29.6726,11900.0
2011-01-18 13:10:00,53.18,53.18,53.04,53.05,18900.0,29.6726,29.6726,29.5945,29.6,18900.0
2011-01-18 13:20:00,53.05,53.13,53.03,53.13,56200.0,29.6,29.6447,29.5889,29.6447,56200.0
2011-01-18 13:30:00,53.15,53.15,53.07,53.12,9400.0,29.6558,29.6558,29.6112,29.6391,9400.0
2011-01-18 13:40:00,53.11,53.18,53.1,53.16,11200.0,29.6335,29.6726,29.6279,29.6614,11200.0
2011-01-18 13:50:00,53.18,53.26,53.17,53.24,11500.0,29.6726,29.7172,29.667,29.7061,11500.0
2011-01-18 14:00:00,53.21,53.37,53.21,53.36,8900.0,29.6893,29.7786,29.6893,29.773,8900.0
2011-01-18 14:10:00,53.37,53.43,53.31,53.42,23200.0,29.7786,29.8121,29.7451,29.8065,23200.0
2011-01-18 14:20:00,53.43,53.49,53.34,53.48,12000.0,29.8121,29.8456,29.7619,29.84,12000.0
2011-01-18 14:30:00,53.5,53.5,53.36,53.36,18000.0,29.8511,29.8511,29.773,29.773,18000.0
2011-01-18 14:40:00,53.37,53.39,53.27,53.39,14900.0,29.7786,29.7898,29.7228,29.7898,14900.0
2011-01-18 14:50:00,53.37,53.55,53.36,53.52,57300.0,29.7786,29.879,29.773,29.8623,57300.0
2011-01-18 15:00:00,53.52,53.54,53.45,53.48,16000.0,29.8623,29.8735,29.8232,29.84,16000.0
2011-01-18 15:10:00,53.48,53.61,53.48,53.53,25100.0,29.84,29.9125,29.84,29.8679,25100.0
2011-01-18 15:20:00,53.53,53.73,53.53,53.69,30500.0,29.8679,29.9795,29.8679,29.9571,30500.0
2011-01-18 15:30:00,53.69,53.81,53.66,53.8,33500.0,29.9571,30.0241,29.9404,30.0185,33500.0
2011-01-18 15:40:00,53.81,53.97,53.77,53.94,90000.0,30.0241,30.1134,30.0018,30.0966,90000.0
2011-01-18 15:50:00,53.93,53.98,53.81,53.86,95500.0,30.0911,30.119,30.0241,30.052,95500.0
2011-01-19 09:30:00,53.83,53.99,53.56,53.65,66600.0,30.0353,30.1245,29.8846,29.9348,66600.0
2011-01-19 09:40:00,53.61,53.75,53.42,53.61,27400.0,29.9125,29.9906,29.8065,29.9125,27400.0
2011-01-19 09:50:00,53.61,53.77,53.6,53.65,28600.0,29.9125,30.0018,29.9069,29.9348,28600.0
2011-01-19 10:00:00,53.67,53.68,53.51,53.6,43400.0,29.946,29.9516,29.8567,29.9069,43400.0
2011-01-19 10:10:00,53.6,53.6,53.38,53.38,32100.0,29.9069,29.9069,29.7842,29.7842,32100.0
2011-01-19 10:20:00,53.4,53.5,53.33,53.43,43100.0,29.7953,29.8511,29.7563,29.8121,43100.0
2011-01-19 10:30:00,53.45,53.49,53.41,53.45,26200.0,29.8232,29.8456,29.8009,29.8232,26200.0
2011-01-19 10:40:00,53.44,53.44,53.22,53.29,15100.0,29.8177,29.8177,29.6949,29.734,15100.0
2011-01-19 10:50:00,53.29,53.35,53.25,53.27,31000.0,29.734,29.7674,29.7116,29.7228,31000.0
2011-01-19 11:00:00,53.31,53.35,53.16,53.25,38600.0,29.7451,29.7674,29.6614,29.7116,38600.0
2011-01-19 11:10:00,53.28,53.38,53.22,53.28,16400.0,29.7284,29.7842,29.6949,29.7284,16400.0
2011-01-19 11:20:00,53.27,53.31,53.27,53.28,15400.0,29.7228,29.7451,29.7228,29.7284,15400.0
2011-01-19 11:30:00,53.3,53.44,53.28,53.41,19200.0,29.7395,29.8177,29.7284,29.8009,19200.0
2011-01-19 11:40:00,53.42,53.48,53.34,53.43,11900.0,29.8065,29.84,29.7619,29.8121,11900.0
2011-01-19 11:50:00,53.43,53.43,53.33,53.34,11700.0,29.8121,29.8121,29.7563,29.7619,11700.0
2011-01-19 12:00:00,53.34,53.4,53.28,53.3,82100.0,29.7619,29.7953,29.7284,29.7395,82100.0
2011-01-19 12:10:00,53.32,53.37,53.26,53.27,8300.0,29.7507,29.7786,29.7172,29.7228,8300.0
2011-01-19 12:20:00,53.3,53.35,53.27,53.32,9800.0,29.7395,29.7674,29.7228,29.7507,9800.0
2011-01-19 12:30:00,53.28,53.33,53.25,53.27,15600.0,29.7284,29.7563,29.7116,29.7228,15600.0
2011-01-19 12:40:00,53.28,53.29,53.21,53.22,9800.0,29.7284,29.734,29.6893,29.6949,9800.0
2011-01-19 12:50:00,53.2,53.31,53.2,53.27,11200.0,29.6837,29.7451,29.6837,29.7228,11200.0
2011-01-19 13:00:00,53.27,53.27,53.19,53.26,5000.0,29.7228,29.7228,29.6782,29.7172,5000.0
2011-01-19 13:10:00,53.26,53.33,53.23,53.26,19300.0,29.7172,29.7563,29.7005,29.7172,19300.0
2011-01-19 13:20:00,53.26,53.32,53.22,53.29,18200.0,29.7172,29.7507,29.6949,29.734,18200.0
2011-01-19 13:30:00,53.29,53.3,53.2,53.23,30300.0,29.734,29.7395,29.6837,29.7005,30300.0
2011-01-19 13:40:00,53.24,53.26,53.22,53.25,6800.0,29.7061,29.7172,29.6949,29.7116,6800.0
2011-01-19 13:50:00,53.24,53.27,53.23,53.27,8600.0,29.7061,29.7228,29.7005,29.7228,8600.0
2011-01-19 14:00:00,53.25,53.3,53.23,53.24,10600.0,29.7116,29.7395,29.7005,29.7061,10600.0
2011-01-19 14:10:00,53.25,53.27,53.2,53.24,11000.0,29.7116,29.7228,29.6837,29.7061,11000.0
2011-01-19 14:20:00,53.23,53.28,53.18,53.22,20300.0,29.7005,29.7284,29.6726,29.6949,20300.0
2011-01-19 14:30:00,53.22,53.3,53.22,53.28,14200.0,29.6949,29.7395,29.6949,29.7284,14200.0
2011-01-19 14:40:00,53.27,53.27,53.13,53.2,30800.0,29.7228,29.7228,29.6447,29.6837,30800.0
2011-01-19 14:50:00,53.21,53.28,53.09,53.14,33500.0,29.6893,29.7284,29.6224,29.6503,33500.0
2011-01-19 15:00:00,53.15,53.15,52.91,52.92,68400.0,29.6558,29.6558,29.5219,29.5275,68400.0
2011-01-19 15:10:00,52.93,53.04,52.89,53.0,21000.0,29.5331,29.5945,29.5108,29.5722,21000.0
2011-01-19 15:20:00,53.0,53.03,52.87,52.91,23700.0,29.5722,29.5889,29.4996,29.5219,23700.0
2011-01-19 15:30:00,52.9,52.9,52.78,52.88,81000.0,29.5164,29.5164,29.4494,29.5052,81000.0
2011-01-19 15:40:00,52.88,52.9,52.81,52.86,50200.0,29.5052,29.5164,29.4661,29.494,50200.0
2011-01-19 15:50:00,52.85,52.87,52.78,52.81,103700.0,29.4885,29.4996,29.4494,29.4661,103700.0
2011-01-20 09:30:00,52.46,52.58,51.69,51.94,105700.0,29.2709,29.3378,28.8412,28.9807,105700.0
2011-01-20 09:40:00,51.98,52.11,51.88,52.11,77500.0,29.003,29.0756,28.9472,29.0756,77500.0
2011-01-20 09:50:00,52.13,52.25,52.01,52.05,61900.0,29.0867,29.1537,29.0198,29.0421,61900.0
2011-01-20 10:00:00,52.02,52.11,51.93,52.01,69000.0,29.0253,29.0756,28.9751,29.0198,69000.0
2011-01-20 10:10:00,52.0,52.08,51.97,52.0,147200.0,29.0142,29.0588,28.9974,29.0142,147200.0
2011-01-20 10:20:00,52.01,52.07,51.97,51.98,83700.0,29.0198,29.0532,28.9974,29.003,83700.0
2011-01-20 10:30:00,51.98,52.08,51.94,52.02,43500.0,29.003,29.0588,28.9807,29.0253,43500.0
2011-01-20 10:40:00,52.02,52.06,51.94,51.94,47600.0,29.0253,29.0477,28.9807,28.9807,47600.0
2011-01-20 10:50:00,51.96,52.01,51.86,51.94,93200.0,28.9919,29.0198,28.9361,28.9807,93200.0
2011-01-20 11:00:00,51.95,51.95,51.82,51.89,152700.0,28.9863,28.9863,28.9138,28.9528,152700.0
2011-01-20 11:10:00,51.89,51.91,51.73,51.75,63600.0,28.9528,28.964,28.8635,28.8747,63600.0
2011-01-20 11:20:00,51.76,51.79,51.62,51.67,33200.0,28.8803,28.897,28.8022,28.8301,33200.0
2011-01-20 11:30:00,51.7,51.7,51.57,51.57,28100.0,28.8468,28.8468,28.7743,28.7743,28100.0
2011-01-20 11:40:00,51.57,51.57,51.42,51.44,44500.0,28.7743,28.7743,28.6906,28.7017,44500.0
2011-01-20 11:50:00,51.47,51.63,51.47,51.54,35300.0,28.7185,28.8077,28.7185,28.7575,35300.0
2011-01-20 12:00:00,51.56,51.64,51.5,51.56,26100.0,28.7687,28.8133,28.7352,28.7687,26100.0
2011-01-20 12:10:00,51.57,51.57,51.43,51.51,23100.0,28.7743,28.7743,28.6961,28.7408,23100.0
2011-01-20 12:20:00,51.51,51.57,51.43,51.49,25000.0,28.7408,28.7743,28.6961,28.7296,25000.0
2011-01-20 12:30:00,51.47,51.49,51.22,51.25,54900.0,28.7185,28.7296,28.579,28.5957,54900.0
2011-01-20 12:40:00,51.24,51.48,51.24,51.45,30200.0,28.5901,28.724,28.5901,28.7073,30200.0
2011-01-20 12:50:00,51.47,51.53,51.34,51.46,55300.0,28.7185,28.7519,28.6459,28.7129,55300.0
2011-01-20 13:00:00,51.45,51.56,51.4,51.54,29200.0,28.7073,28.7687,28.6794,28.7575,29200.0
2011-01-20 13:10:00,51.57,51.65,51.48,51.63,17400.0,28.7743,28.8189,28.724,28.8077,17400.0
2011-01-20 13:20:00,51.62,51.69,51.56,51.63,33700.0,28.8022,28.8412,28.7687,28.8077,33700.0
2011-01-20 13:30:00,51.63,51.66,51.49,51.53,25900.0,28.8077,28.8245,28.7296,28.7519,25900.0
2011-01-20 13:40:00,51.53,51.53,51.44,51.5,45300.0,28.7519,28.7519,28.7017,28.7352,45300.0
2011-01-20 13:50:00,51.5,51.75,51.49,51.72,62700.0,28.7352,28.8747,28.7296,28.858,62700.0
2011-01-20 14:00:00,51.71,51.78,51.65,51.76,42700.0,28.8524,28.8914,28.8189,28.8803,42700.0
2011-01-20 14:10:00,51.77,51.83,51.67,51.83,42200.0,28.8859,28.9193,28.8301,28.9193,42200.0
2011-01-20 14:20:00,51.82,51.87,51.46,51.77,82300.0,28.9138,28.9417,28.7129,28.8859,82300.0
2011-01-20 14:30:00,51.77,51.83,51.69,51.75,48400.0,28.8859,28.9193,28.8412,28.8747,48400.0
2011-01-20 14:40:00,51.77,51.81,51.71,51.74,38500.0,28.8859,28.9082,28.8524,28.8691,38500.0
2011-01-20 14:50:00,51.77,51.83,51.7,51.81,60100.0,28.8859,28.9193,28.8468,28.9082,60100.0
2011-01-20 15:00:00,51.82,51.86,51.74,51.77,42700.0,28.9138,28.9361,28.8691,28.8859,42700.0
2011-01-20 15:10:00,51.77,51.82,51.75,51.77,47700.0,28.8859,28.9138,28.8747,28.8859,47700.0
2011-01-20 15:20:00,51.77,51.82,51.75,51.79,68000.0,28.8859,28.9138,28.8747,28.897,68000.0
2011-01-20 15:30:00,51.78,51.79,51.69,51.72,43700.0,28.8914,28.897,28.8412,28.858,43700.0
2011-01-20 15:40:00,51.72,51.8,51.72,51.78,96100.0,28.858,28.9026,28.858,28.8914,96100.0
2011-01-20 15:50:00,51.78,51.8,51.56,51.62,166600.0,28.8914,28.9026,28.7687,28.8022,166600.0
2011-01-21 09:30:00,52.1,52.17,51.86,52.0,45400.0,29.07,29.109,28.9361,29.0142,45400.0
2011-01-21 09:40:00,52.04,52.16,52.0,52.04,20100.0,29.0365,29.1035,29.0142,29.0365,20100.0
2011-01-21 09:50:00,52.04,52.09,51.92,51.97,38200.0,29.0365,29.0644,28.9695,28.9974,38200.0
2011-01-21 10:00:00,51.97,52.07,51.76,51.77,19500.0,28.9974,29.0532,28.8803,28.8859,19500.0
2011-01-21 10:10:00,51.78,51.8,51.67,51.75,28700.0,28.8914,28.9026,28.8301,28.8747,28700.0
2011-01-21 10:20:00,51.77,51.91,51.75,51.76,20900.0,28.8859,28.964,28.8747,28.8803,20900.0
2011-01-21 10:30:00,51.78,52.0,51.72,51.94,22700.0,28.8914,29.0142,28.858,28.9807,22700.0
2011-01-21 10:40:00,51.95,52.0,51.84,51.84,21000.0,28.9863,29.0142,28.9249,28.9249,21000.0
2011-01-21 10:50:00,51.86,51.96,51.79,51.79,19000.0,28.9361,28.9919,28.897,28.897,19000.0
2011-01-21 11:00:00,51.8,51.88,51.79,51.82,18600.0,28.9026,28.9472,28.897,28.9138,18600.0
2011-01-21 11:10:00,51.81,51.84,51.59,51.59,13500.0,28.9082,28.9249,28.7854,28.7854,13500.0
2011-01-21 11:20:00,51.6,52.0,51.55,51.84,58800.0,28.791,29.0142,28.7631,28.9249,58800.0
2011-01-21 11:30:00,51.85,51.87,51.68,51.68,19000.0,28.9305,28.9417,28.8356,28.8356,19000.0
2011-01-21 11:40:00,51.68,51.76,51.64,51.7,15400.0,28.8356,28.8803,28.8133,28.8468,15400.0
2011-01-21 11:50:00,51.73,51.78,51.65,51.78,20900.0,28.8635,28.8914,28.8189,28.8914,20900.0
2011-01-21 12:00:00,51.78,51.8,51.69,51.75,18000.0,28.8914,28.9026,28.8412,28.8747,18000.0
2011-01-21 12:10:00,51.78,51.91,51.73,51.78,15000.0,28.8914,28.964,28.8635,28.8914,15000.0
2011-01-21 12:20:00,51.79,51.82,51.75,51.8,12400.0,28.897,28.9138,28.8747,28.9026,12400.0
2011-01-21 12:30:00,51.81,51.85,51.74,51.79,12000.0,28.9082,28.9305,28.8691,28.897,12000.0
2011-01-21 12:40:00,51.8,51.81,51.67,51.67,10200.0,28.9026,28.9082,28.8301,28.8301,10200.0
2011-01-21 12:50:00,51.69,51.73,51.56,51.63,18000.0,28.8412,28.8635,28.7687,28.8077,18000.0
2011-01-21 13:00:00,51.65,51.67,51.54,51.56,14200.0,28.8189,28.8301,28.7575,28.7687,14200.0
2011-01-21 13:10:00,51.54,51.64,51.53,51.59,9500.0,28.7575,28.8133,28.7519,28.7854,9500.0
2011-01-21 13:20:00,51.61,51.7,51.48,51.55,65000.0,28.7966,28.8468,28.724,28.7631,65000.0
2011-01-21 13:30:00,51.55,51.65,51.49,51.49,26900.0,28.7631,28.8189,28.7296,28.7296,26900.0
2011-01-21 13:40:00,51.53,51.54,51.46,51.49,11700.0,28.7519,28.7575,28.7129,28.7296,11700.0
2011-01-21 13:50:00,51.49,51.58,51.49,51.51,11000.0,28.7296,28.7798,28.7296,28.7408,11000.0
2011-01-21 14:00:00,51.54,51.61,51.5,51.54,21900.0,28.7575,28.7966,28.7352,28.7575,21900.0
2011-01-21 14:10:00,51.55,51.57,51.49,51.55,19900.0,28.7631,28.7743,28.7296,28.7631,19900.0
2011-01-21 14:20:00,51.57,51.6,51.54,51.57,16000.0,28.7743,28.791,28.7575,28.7743,16000.0
2011-01-21 14:30:00,51.57,51.65,51.56,51.64,26100.0,28.7743,28.8189,28.7687,28.8133,26100.0
2011-01-21 14:40:00,51.64,51.65,51.58,51.62,25100.0,28.8133,28.8189,28.7798,28.8022,25100.0
2011-01-21 14:50:00,51.61,51.66,51.61,51.63,19700.0,28.7966,28.8245,28.7966,28.8077,19700.0
2011-01-21 15:00:00,51.62,51.62,51.53,51.55,31400.0,28.8022,28.8022,28.7519,28.7631,31400.0
2011-01-21 15:10:00,51.54,51.55,51.5,51.5,22600.0,28.7575,28.7631,28.7352,28.7352,22600.0
2011-01-21 15:20:00,51.51,51.55,51.45,51.49,25500.0,28.7408,28.7631,28.7073,28.7296,25500.0
2011-01-21 15:30:00,51.49,51.56,51.47,51.54,41400.0,28.7296,28.7687,28.7185,28.7575,41400.0
2011-01-21 15:40:00,51.54,51.65,51.45,51.65,89100.0,28.7575,28.8189,28.7073,28.8189,89100.0
2011-01-21 15:50:00,51.64,51.77,51.6,51.75,105300.0,28.8133,28.8859,28.791,28.8747,105300.0
2011-01-24 09:30:00,51.9,52.25,51.76,52.03,57500.0,28.9584,29.1537,28.8803,29.0309,57500.0
2011-01-24 09:40:00,52.04,52.33,51.79,52.17,71400.0,29.0365,29.1983,28.897,29.109,71400.0
2011-01-24 09:50:00,52.15,52.15,51.98,52.0,16400.0,29.0979,29.0979,29.003,29.0142,16400.0
2011-01-24 10:00:00,52.0,52.05,51.8,51.82,35600.0,29.0142,29.0421,28.9026,28.9138,35600.0
2011-01-24 10:10:00,51.86,51.92,51.57,51.69,36300.0,28.9361,28.9695,28.7743,28.8412,36300.0
2011-01-24 10:20:00,51.68,51.68,51.58,51.63,18400.0,28.8356,28.8356,28.7798,28.8077,18400.0
2011-01-24 10:30:00,51.63,51.71,51.53,51.61,16700.0,28.8077,28.8524,28.7519,28.7966,16700.0
2011-01-24 10:40:00,51.59,51.76,51.54,51.67,17000.0,28.7854,28.8803,28.7575,28.8301,17000.0
2011-01-24 10:50:00,51.68,51.8,51.64,51.67,10300.0,28.8356,28.9026,28.8133,28.8301,10300.0
2011-01-24 11:00:00,51.7,51.98,51.7,51.98,16500.0,28.8468,29.003,28.8468,29.003,16500.0
2011-01-24 11:10:00,51.96,52.0,51.85,51.99,13800.0,28.9919,29.0142,28.9305,29.0086,13800.0
2011-01-24 11:20:00,51.97,52.15,51.95,52.08,19000.0,28.9974,29.0979,28.9863,29.0588,19000.0
2011-01-24 11:30:00,52.13,52.23,52.09,52.2,16400.0,29.0867,29.1425,29.0644,29.1258,16400.0
2011-01-24 11:40:00,52.2,52.26,52.19,52.2,9000.0,29.1258,29.1593,29.1202,29.1258,9000.0
2011-01-24 11:50:00,52.21,52.24,52.2,52.23,10500.0,29.1314,29.1481,29.1258,29.1425,10500.0
2011-01-24 12:00:00,52.24,52.31,52.21,52.3,11500.0,29.1481,29.1872,29.1314,29.1816,11500.0
2011-01-24 12:10:00,52.3,52.35,52.23,52.23,7300.0,29.1816,29.2095,29.1425,29.1425,7300.0
2011-01-24 12:20:00,52.25,52.25,52.16,52.23,14200.0,29.1537,29.1537,29.1035,29.1425,14200.0
2011-01-24 12:30:00,52.23,52.26,52.21,52.26,7900.0,29.1425,29.1593,29.1314,29.1593,7900.0
2011-01-24 12:40:00,52.25,52.33,52.25,52.32,13100.0,29.1537,29.1983,29.1537,29.1927,13100.0
2011-01-24 12:50:00,52.3,52.36,52.28,52.36,17500.0,29.1816,29.2151,29.1704,29.2151,17500.0
2011-01-24 13:00:00,52.35,52.4,52.32,52.36,13900.0,29.2095,29.2374,29.1927,29.2151,13900.0
2011-01-24 13:10:00,52.37,52.38,52.26,52.28,15800.0,29.2206,29.2262,29.1593,29.1704,15800.0
2011-01-24 13:20:00,52.3,52.53,52.3,52.53,15700.0,29.1816,29.3099,29.1816,29.3099,15700.0
2011-01-24 13:30:00,52.53,52.57,52.42,52.46,26500.0,29.3099,29.3322,29.2485,29.2709,26500.0
2011-01-24 13:40:00,52.46,52.51,52.43,52.47,23400.0,29.2709,29.2987,29.2541,29.2764,23400.0
2011-01-24 13:50:00,52.47,52.55,52.46,52.52,12500.0,29.2764,29.3211,29.2709,29.3043,12500.0
2011-01-24 14:00:00,52.52,52.59,52.51,52.59,15100.0,29.3043,29.3434,29.2987,29.3434,15100.0
2011-01-24 14:10:00,52.59,52.68,52.52,52.54,12800.0,29.3434,29.3936,29.3043,29.3155,12800.0
2011-01-24 14:20:00,52.54,52.59,52.53,52.59,8300.0,29.3155,29.3434,29.3099,29.3434,8300.0
2011-01-24 14:30:00,52.58,52.6,52.44,52.45,20800.0,29.3378,29.349,29.2597,29.2653,20800.0
2011-01-24 14:40:00,52.45,52.49,52.39,52.47,14700.0,29.2653,29.2876,29.2318,29.2764,14700.0
2011-01-24 14:50:00,52.48,52.5,52.3,52.33,18600.0,29.282,29.2932,29.1816,29.1983,18600.0
2011-01-24 15:00:00,52.33,52.42,52.33,52.42,14800.0,29.1983,29.2485,29.1983,29.2485,14800.0
2011-01-24 15:10:00,52.43,52.43,52.36,52.4,31000.0,29.2541,29.2541,29.2151,29.2374,31000.0
2011-01-24 15:20:00,52.39,52.42,52.38,52.4,41500.0,29.2318,29.2485,29.2262,29.2374,41500.0
2011-01-24 15:30:00,52.41,52.43,52.39,52.4,50200.0,29.243,29.2541,29.2318,29.2374,50200.0
2011-01-24 15:40:00,52.41,52.41,52.34,52.39,43700.0,29.243,29.243,29.2039,29.2318,43700.0
2011-01-24 15:50:00,52.4,52.4,52.3,52.36,82300.0,29.2374,29.2374,29.1816,29.2151,82300.0
2011-01-25 09:30:00,52.47,52.47,52.15,52.38,11500.0,29.2764,29.2764,29.0979,29.2262,11500.0
2011-01-25 09:40:00,52.38,52.63,52.25,52.6,21000.0,29.2262,29.3657,29.1537,29.349,21000.0
2011-01-25 09:50:00,52.62,52.82,52.58,52.82,18100.0,29.3601,29.4717,29.3378,29.4717,18100.0
2011-01-25 10:00:00,52.84,53.0,52.8,52.87,17900.0,29.4829,29.5722,29.4606,29.4996,17900.0
2011-01-25 10:10:00,52.87,52.88,52.77,52.86,15100.0,29.4996,29.5052,29.4438,29.494,15100.0
2011-01-25 10:20:00,52.85,53.02,52.85,53.0,15300.0,29.4885,29.5833,29.4885,29.5722,15300.0
2011-01-25 10:30:00,53.04,53.04,52.98,53.03,9600.0,29.5945,29.5945,29.561,29.5889,9600.0
2011-01-25 10:40:00,53.03,53.24,53.03,53.24,14300.0,29.5889,29.7061,29.5889,29.7061,14300.0
2011-01-25 10:50:00,53.25,53.37,53.21,53.35,14700.0,29.7116,29.7786,29.6893,29.7674,14700.0
2011-01-25 11:00:00,53.34,53.35,53.28,53.33,38600.0,29.7619,29.7674,29.7284,29.7563,38600.0
2011-01-25 11:10:00,53.35,53.39,53.31,53.35,33300.0,29.7674,29.7898,29.7451,29.7674,33300.0
2011-01-25 11:20:00,53.34,53.35,53.17,53.19,30900.0,29.7619,29.7674,29.667,29.6782,30900.0
2011-01-25 11:30:00,53.2,53.24,53.17,53.23,21500.0,29.6837,29.7061,29.667,29.7005,21500.0
2011-01-25 11:40:00,53.24,53.3,53.17,53.22,47600.0,29.7061,29.7395,29.667,29.6949,47600.0
2011-01-25 11:50:00,53.24,53.39,53.23,53.39,8200.0,29.7061,29.7898,29.7005,29.7898,8200.0
2011-01-25 12:00:00,53.38,53.53,53.37,53.52,16900.0,29.7842,29.8679,29.7786,29.8623,16900.0
2011-01-25 12:10:00,53.52,53.56,53.52,53.55,9500.0,29.8623,29.8846,29.8623,29.879,9500.0
2011-01-25 12:20:00,53.56,53.72,53.54,53.71,15200.0,29.8846,29.9739,29.8735,29.9683,15200.0
2011-01-25 12:30:00,53.72,53.77,53.66,53.67,13400.0,29.9739,30.0018,29.9404,29.946,13400.0
2011-01-25 12:40:00,53.68,53.73,53.66,53.7,11000.0,29.9516,29.9795,29.9404,29.9627,11000.0
2011-01-25 12:50:00,53.71,53.71,53.66,53.67,4900.0,29.9683,29.9683,29.9404,29.946,4900.0
2011-01-25 13:00:00,53.68,53.74,53.63,53.73,23700.0,29.9516,29.985,29.9237,29.9795,23700.0
2011-01-25 13:10:00,53.73,53.8,53.71,53.8,15200.0,29.9795,30.0185,29.9683,30.0185,15200.0
2011-01-25 13:20:00,53.81,53.9,53.78,53.88,15400.0,30.0241,30.0743,30.0074,30.0632,15400.0
2011-01-25 13:30:00,53.87,53.99,53.85,53.97,20300.0,30.0576,30.1245,30.0464,30.1134,20300.0
2011-01-25 13:40:00,53.98,54.03,53.82,53.91,42200.0,30.119,30.1469,30.0297,30.0799,42200.0
2011-01-25 13:50:00,53.92,53.97,53.89,53.97,20100.0,30.0855,30.1134,30.0687,30.1134,20100.0
2011-01-25 14:00:00,53.94,53.99,53.85,53.96,20700.0,30.0966,30.1245,30.0464,30.1078,20700.0
2011-01-25 14:10:00,53.96,54.0,53.77,53.79,35600.0,30.1078,30.1301,30.0018,30.0129,35600.0
2011-01-25 14:20:00,53.81,53.9,53.75,53.87,38500.0,30.0241,30.0743,29.9906,30.0576,38500.0
2011-01-25 14:30:00,53.86,53.95,53.81,53.93,41600.0,30.052,30.1022,30.0241,30.0911,41600.0
2011-01-25 14:40:00,53.94,54.0,53.85,53.87,33600.0,30.0966,30.1301,30.0464,30.0576,33600.0
2011-01-25 14:50:00,53.87,53.9,53.73,53.78,33800.0,30.0576,30.0743,29.9795,30.0074,33800.0
2011-01-25 15:00:00,53.77,53.81,53.7,53.8,27100.0,30.0018,30.0241,29.9627,30.0185,27100.0
2011-01-25 15:10:00,53.79,53.87,53.77,53.83,15600.0,30.0129,30.0576,30.0018,30.0353,15600.0
2011-01-25 15:20:00,53.81,53.9,53.79,53.87,18800.0,30.0241,30.0743,30.0129,30.0576,18800.0
2011-01-25 15:30:00,53.87,53.87,53.75,53.84,27000.0,30.0576,30.0576,29.9906,30.0408,27000.0
2011-01-25 15:40:00,53.83,54.09,53.83,54.04,49400.0,30.0353,30.1803,30.0353,30.1524,49400.0
2011-01-25 15:50:00,54.01,54.06,53.91,54.01,129800.0,30.1357,30.1636,30.0799,30.1357,129800.0
2011-01-26 09:30:00,53.99,54.34,53.99,54.1,30300.0,30.1245,30.3198,30.1245,30.1859,30300.0
2011-01-26 09:40:00,54.15,54.21,53.88,54.05,41400.0,30.2138,30.2473,30.0632,30.158,41400.0
2011-01-26 09:50:00,54.04,54.17,53.95,54.03,15600.0,30.1524,30.225,30.1022,30.1469,15600.0
2011-01-26 10:00:00,54.05,54.18,53.95,54.13,21200.0,30.158,30.2306,30.1022,30.2027,21200.0
2011-01-26 10:10:00,54.09,54.09,53.92,54.02,28300.0,30.1803,30.1803,30.0855,30.1413,28300.0
2011-01-26 10:20:00,54.02,54.08,53.95,54.08,12600.0,30.1413,30.1748,30.1022,30.1748,12600.0
2011-01-26 10:30:00,54.06,54.06,53.91,54.05,30000.0,30.1636,30.1636,30.0799,30.158,30000.0
2011-01-26 10:40:00,54.04,54.04,53.9,53.94,21600.0,30.1524,30.1524,30.0743,30.0966,21600.0
2011-01-26 10:50:00,53.95,54.0,53.88,53.92,21500.0,30.1022,30.1301,30.0632,30.0855,21500.0
2011-01-26 11:00:00,53.92,53.97,53.61,53.62,23600.0,30.0855,30.1134,29.9125,29.9181,23600.0
2011-01-26 11:10:00,53.63,53.72,53.59,53.62,11700.0,29.9237,29.9739,29.9014,29.9181,11700.0
2011-01-26 11:20:00,53.61,53.61,53.45,53.5,17400.0,29.9125,29.9125,29.8232,29.8511,17400.0
2011-01-26 11:30:00,53.5,53.62,53.5,53.53,21500.0,29.8511,29.9181,29.8511,29.8679,21500.0
2011-01-26 11:40:00,53.53,53.6,53.48,53.52,8700.0,29.8679,29.9069,29.84,29.8623,8700.0
2011-01-26 11:50:00,53.53,53.58,53.48,53.58,11300.0,29.8679,29.8958,29.84,29.8958,11300.0
2011-01-26 12:00:00,53.57,53.62,53.47,53.48,11200.0,29.8902,29.9181,29.8344,29.84,11200.0
2011-01-26 12:10:00,53.5,53.52,53.46,53.51,14500.0,29.8511,29.8623,29.8288,29.8567,14500.0
2011-01-26 12:20:00,53.49,53.52,53.46,53.47,23800.0,29.8456,29.8623,29.8288,29.8344,23800.0
2011-01-26 12:30:00,53.47,53.52,53.45,53.49,16200.0,29.8344,29.8623,29.8232,29.8456,16200.0
2011-01-26 12:40:00,53.5,53.52,53.46,53.48,18700.0,29.8511,29.8623,29.8288,29.84,18700.0
2011-01-26 12:50:00,53.51,53.51,53.47,53.5,8400.0,29.8567,29.8567,29.8344,29.8511,8400.0
2011-01-26 13:00:00,53.49,53.52,53.46,53.49,24600.0,29.8456,29.8623,29.8288,29.8456,24600.0
2011-01-26 13:10:00,53.49,53.49,53.41,53.45,54100.0,29.8456,29.8456,29.8009,29.8232,54100.0
2011-01-26 13:20:00,53.42,53.42,53.34,53.34,8400.0,29.8065,29.8065,29.7619,29.7619,8400.0
2011-01-26 13:30:00,53.36,53.36,53.16,53.25,22700.0,29.773,29.773,29.6614,29.7116,22700.0
2011-01-26 13:40:00,53.26,53.27,53.14,53.18,18600.0,29.7172,29.7228,29.6503,29.6726,18600.0
2011-01-26 13:50:00,53.18,53.19,53.11,53.12,12700.0,29.6726,29.6782,29.6335,29.6391,12700.0
2011-01-26 14:00:00,53.12,53.15,53.02,53.06,16600.0,29.6391,29.6558,29.5833,29.6056,16600.0
2011-01-26 14:10:00,53.07,53.19,53.02,53.16,56200.0,29.6112,29.6782,29.5833,29.6614,56200.0
2011-01-26 14:20:00,53.16,53.2,52.99,53.09,31500.0,29.6614,29.6837,29.5666,29.6224,31500.0
2011-01-26 14:30:00,53.08,53.26,53.06,53.25,28200.0,29.6168,29.7172,29.6056,29.7116,28200.0
2011-01-26 14:40:00,53.25,53.28,53.08,53.12,93400.0,29.7116,29.7284,29.6168,29.6391,93400.0
2011-01-26 14:50:00,53.13,53.29,53.12,53.26,46500.0,29.6447,29.734,29.6391,29.7172,46500.0
2011-01-26 15:00:00,53.26,53.35,53.23,53.28,25100.0,29.7172,29.7674,29.7005,29.7284,25100.0
2011-01-26 15:10:00,53.27,53.32,53.21,53.21,36800.0,29.7228,29.7507,29.6893,29.6893,36800.0
2011-01-26 15:20:00,53.21,53.27,53.12,53.19,54800.0,29.6893,29.7228,29.6391,29.6782,54800.0
2011-01-26 15:30:00,53.19,53.22,53.13,53.13,47900.0,29.6782,29.6949,29.6447,29.6447,47900.0
2011-01-26 15:40:00,53.13,53.21,53.03,53.18,57600.0,29.6447,29.6893,29.5889,29.6726,57600.0
2011-01-26 15:50:00,53.18,53.22,53.12,53.16,62600.0,29.6726,29.6949,29.6391,29.6614,62600.0
2011-01-27 09:30:00,53.47,54.0,53.45,53.5,42700.0,29.8344,30.1301,29.8232,29.8511,42700.0
2011-01-27 09:40:00,53.47,53.9,53.46,53.9,73200.0,29.8344,30.0743,29.8288,30.0743,73200.0
2011-01-27 09:50:00,53.96,53.98,53.78,53.94,78600.0,30.1078,30.119,30.0074,30.0966,78600.0
2011-01-27 10:00:00,53.94,53.99,53.81,53.84,22300.0,30.0966,30.1245,30.0241,30.0408,22300.0
2011-01-27 10:10:00,53.87,53.96,53.82,53.9,28000.0,30.0576,30.1078,30.0297,30.0743,28000.0
2011-01-27 10:20:00,53.9,53.9,53.53,53.55,46900.0,30.0743,30.0743,29.8679,29.879,46900.0
2011-01-27 10:30:00,53.55,53.64,53.39,53.56,50400.0,29.879,29.9292,29.7898,29.8846,50400.0
2011-01-27 10:40:00,53.55,53.69,53.31,53.68,55900.0,29.879,29.9571,29.7451,29.9516,55900.0
2011-01-27 10:50:00,53.69,53.84,53.56,53.78,38300.0,29.9571,30.0408,29.8846,30.0074,38300.0
2011-01-27 11:00:00,53.8,53.86,53.78,53.86,15200.0,30.0185,30.052,30.0074,30.052,15200.0
2011-01-27 11:10:00,53.86,53.95,53.77,53.77,77500.0,30.052,30.1022,30.0018,30.0018,77500.0
2011-01-27 11:20:00,53.82,53.82,53.73,53.79,48100.0,30.0297,30.0297,29.9795,30.0129,48100.0
2011-01-27 11:30:00,53.77,53.85,53.73,53.77,29600.0,30.0018,30.0464,29.9795,30.0018,29600.0
2011-01-27 11:40:00,53.77,53.82,53.75,53.81,33600.0,30.0018,30.0297,29.9906,30.0241,33600.0
2011-01-27 11:50:00,53.81,53.92,53.79,53.88,27600.0,30.0241,30.0855,30.0129,30.0632,27600.0
2011-01-27 12:00:00,53.89,53.91,53.78,53.87,21400.0,30.0687,30.0799,30.0074,30.0576,21400.0
2011-01-27 12:10:00,53.89,53.89,53.79,53.84,15200.0,30.0687,30.0687,30.0129,30.0408,15200.0
2011-01-27 12:20:00,53.84,53.88,53.81,53.85,17200.0,30.0408,30.0632,30.0241,30.0464,17200.0
2011-01-27 12:30:00,53.83,53.85,53.75,53.83,39500.0,30.0353,30.0464,29.9906,30.0353,39500.0
2011-01-27 12:40:00,53.79,53.85,53.79,53.82,13400.0,30.0129,30.0464,30.0129,30.0297,13400.0
2011-01-27 12:50:00,53.83,53.89,53.8,53.8,23900.0,30.0353,30.0687,30.0185,30.0185,23900.0
2011-01-27 13:00:00,53.76,53.78,53.71,53.77,16900.0,29.9962,30.0074,29.9683,30.0018,16900.0
2011-01-27 13:10:00,53.78,53.82,53.72,53.75,21300.0,30.0074,30.0297,29.9739,29.9906,21300.0
2011-01-27 13:20:00,53.75,53.79,53.72,53.77,15300.0,29.9906,30.0129,29.9739,30.0018,15300.0
2011-01-27 13:30:00,53.78,53.81,53.77,53.8,8800.0,30.0074,30.0241,30.0018,30.0185,8800.0
2011-01-27 13:40:00,53.8,53.87,53.77,53.86,26200.0,30.0185,30.0576,30.0018,30.052,26200.0
2011-01-27 13:50:00,53.85,53.9,53.83,53.85,24400.0,30.0464,30.0743,30.0353,30.0464,24400.0
2011-01-27 14:00:00,53.85,53.92,53.83,53.85,50400.0,30.0464,30.0855,30.0353,30.0464,50400.0
2011-01-27 14:10:00,53.86,53.92,53.83,53.9,68700.0,30.052,30.0855,30.0353,30.0743,68700.0
2011-01-27 14:20:00,53.9,53.9,53.85,53.87,25000.0,30.0743,30.0743,30.0464,30.0576,25000.0
2011-01-27 14:30:00,53.87,54.07,53.87,54.04,52900.0,30.0576,30.1692,30.0576,30.1524,52900.0
2011-01-27 14:40:00,54.04,54.05,53.95,54.02,58300.0,30.1524,30.158,30.1022,30.1413,58300.0
2011-01-27 14:50:00,54.02,54.05,53.97,53.99,30500.0,30.1413,30.158,30.1134,30.1245,30500.0
2011-01-27 15:00:00,53.99,53.99,53.86,53.87,17100.0,30.1245,30.1245,30.052,30.0576,17100.0
2011-01-27 15:10:00,53.88,53.89,53.84,53.84,20500.0,30.0632,30.0687,30.0408,30.0408,20500.0
2011-01-27 15:20:00,53.84,53.92,53.84,53.92,21900.0,30.0408,30.0855,30.0408,30.0855,21900.0
2011-01-27 15:30:00,53.93,53.97,53.88,53.91,31300.0,30.0911,30.1134,30.0632,30.0799,31300.0
2011-01-27 15:40:00,53.92,53.94,53.84,53.86,62500.0,30.0855,30.0966,30.0408,30.052,62500.0
2011-01-27 15:50:00,53.87,53.88,53.76,53.78,128900.0,30.0576,30.0632,29.9962,30.0074,128900.0
2011-01-28 09:30:00,54.36,54.96,54.32,54.67,84900.0,30.331,30.6658,30.3087,30.504,84900.0
2011-01-28 09:40:00,54.7,54.7,54.46,54.56,45200.0,30.5207,30.5207,30.3868,30.4426,45200.0
2011-01-28 09:50:00,54.56,54.8,54.54,54.61,158800.0,30.4426,30.5765,30.4314,30.4705,158800.0
2011-01-28 10:00:00,54.6,54.7,54.39,54.54,55300.0,30.4649,30.5207,30.3477,30.4314,55300.0
2011-01-28 10:10:00,54.54,54.59,54.4,54.56,25300.0,30.4314,30.4593,30.3533,30.4426,25300.0
2011-01-28 10:20:00,54.54,54.62,54.5,54.5,60300.0,30.4314,30.4761,30.4091,30.4091,60300.0
2011-01-28 10:30:00,54.5,54.5,54.23,54.28,34600.0,30.4091,30.4091,30.2584,30.2863,34600.0
2011-01-28 10:40:00,54.3,54.4,54.23,54.34,52200.0,30.2975,30.3533,30.2584,30.3198,52200.0
2011-01-28 10:50:00,54.3,54.32,54.23,54.23,13500.0,30.2975,30.3087,30.2584,30.2584,13500.0
2011-01-28 11:00:00,54.23,54.29,54.09,54.12,30900.0,30.2584,30.2919,30.1803,30.1971,30900.0
2011-01-28 11:10:00,54.13,54.17,53.92,53.92,47200.0,30.2027,30.225,30.0855,30.0855,47200.0
2011-01-28 11:20:00,53.96,54.01,53.85,53.88,21700.0,30.1078,30.1357,30.0464,30.0632,21700.0
2011-01-28 11:30:00,53.87,53.94,53.81,53.94,13900.0,30.0576,30.0966,30.0241,30.0966,13900.0
2011-01-28 11:40:00,53.9,53.92,53.8,53.86,20100.0,30.0743,30.0855,30.0185,30.052,20100.0
2011-01-28 11:50:00,53.85,53.99,53.85,53.96,33400.0,30.0464,30.1245,30.0464,30.1078,33400.0
2011-01-28 12:00:00,53.96,53.96,53.83,53.91,29200.0,30.1078,30.1078,30.0353,30.0799,29200.0
2011-01-28 12:10:00,53.95,54.06,53.91,54.02,14600.0,30.1022,30.1636,30.0799,30.1413,14600.0
2011-01-28 12:20:00,54.01,54.04,53.83,54.0,46000.0,30.1357,30.1524,30.0353,30.1301,46000.0
2011-01-28 12:30:00,53.99,54.02,53.87,53.99,57100.0,30.1245,30.1413,30.0576,30.1245,57100.0
2011-01-28 12:40:00,54.01,54.06,53.95,54.02,17800.0,30.1357,30.1636,30.1022,30.1413,17800.0
2011-01-28 12:50:00,54.03,54.1,53.94,54.1,10700.0,30.1469,30.1859,30.0966,30.1859,10700.0
2011-01-28 13:00:00,54.1,54.11,53.87,53.97,15800.0,30.1859,30.1915,30.0576,30.1134,15800.0
2011-01-28 13:10:00,53.99,54.1,53.92,54.07,12400.0,30.1245,30.1859,30.0855,30.1692,12400.0
2011-01-28 13:20:00,54.09,54.11,53.97,54.03,10800.0,30.1803,30.1915,30.1134,30.1469,10800.0
2011-01-28 13:30:00,54.03,54.06,53.97,54.0,4100.0,30.1469,30.1636,30.1134,30.1301,4100.0
2011-01-28 13:40:00,54.01,54.06,53.98,54.02,8900.0,30.1357,30.1636,30.119,30.1413,8900.0
2011-01-28 13:50:00,54.03,54.12,54.0,54.12,7000.0,30.1469,30.1971,30.1301,30.1971,7000.0
2011-01-28 14:00:00,54.13,54.14,54.0,54.02,15400.0,30.2027,30.2082,30.1301,30.1413,15400.0
2011-01-28 14:10:00,54.02,54.06,53.97,54.01,15000.0,30.1413,30.1636,30.1134,30.1357,15000.0
2011-01-28 14:20:00,54.02,54.02,53.88,53.91,16500.0,30.1413,30.1413,30.0632,30.0799,16500.0
2011-01-28 14:30:00,53.91,53.96,53.87,53.9,9700.0,30.0799,30.1078,30.0576,30.0743,9700.0
2011-01-28 14:40:00,53.91,54.05,53.87,54.01,32100.0,30.0799,30.158,30.0576,30.1357,32100.0
2011-01-28 14:50:00,54.0,54.08,53.94,54.0,45400.0,30.1301,30.1748,30.0966,30.1301,45400.0
2011-01-28 15:00:00,54.0,54.04,53.95,53.98,26900.0,30.1301,30.1524,30.1022,30.119,26900.0
2011-01-28 15:10:00,54.0,54.02,53.9,53.95,27800.0,30.1301,30.1413,30.0743,30.1022,27800.0
2011-01-28 15:20:00,53.93,54.0,53.84,53.85,59500.0,30.0911,30.1301,30.0408,30.0464,59500.0
2011-01-28 15:30:00,53.86,53.89,53.72,53.77,31500.0,30.052,30.0687,29.9739,30.0018,31500.0
2011-01-28 15:40:00,53.77,53.84,53.69,53.76,75500.0,30.0018,30.0408,29.9571,29.9962,75500.0
2011-01-28 15:50:00,53.77,53.9,53.72,53.8,124300.0,30.0018,30.0743,29.9739,30.0185,124300.0
2011-01-31 09:30:00,54.07,54.37,53.96,54.23,13500.0,30.1692,30.3366,30.1078,30.2584,13500.0
2011-01-31 09:40:00,54.22,54.24,53.93,53.95,28300.0,30.2529,30.264,30.0911,30.1022,28300.0
2011-01-31 09:50:00,53.99,54.16,53.86,53.94,20500.0,30.1245,30.2194,30.052,30.0966,20500.0
2011-01-31 10:00:00,53.95,54.11,53.95,54.03,6100.0,30.1022,30.1915,30.1022,30.1469,6100.0
2011-01-31 10:10:00,54.01,54.05,53.83,53.96,14500.0,30.1357,30.158,30.0353,30.1078,14500.0
2011-01-31 10:20:00,53.98,54.12,53.9,54.08,27100.0,30.119,30.1971,30.0743,30.1748,27100.0
2011-01-31 10:30:00,54.06,54.12,54.01,54.06,18200.0,30.1636,30.1971,30.1357,30.1636,18200.0
2011-01-31 10:40:00,54.09,54.12,54.01,54.08,17000.0,30.1803,30.1971,30.1357,30.1748,17000.0
2011-01-31 10:50:00,54.08,54.12,54.01,54.08,9000.0,30.1748,30.1971,30.1357,30.1748,9000.0
2011-01-31 11:00:00,54.06,54.09,54.0,54.03,11500.0,30.1636,30.1803,30.1301,30.1469,11500.0
2011-01-31 11:10:00,54.06,54.14,54.04,54.05,12300.0,30.1636,30.2082,30.1524,30.158,12300.0
2011-01-31 11:20:00,54.08,54.25,54.06,54.2,19500.0,30.1748,30.2696,30.1636,30.2417,19500.0
2011-01-31 11:30:00,54.23,54.23,54.11,54.19,11700.0,30.2584,30.2584,30.1915,30.2361,11700.0
2011-01-31 11:40:00,54.2,54.22,54.07,54.15,34500.0,30.2417,30.2529,30.1692,30.2138,34500.0
2011-01-31 11:50:00,54.18,54.23,54.15,54.16,22000.0,30.2306,30.2584,30.2138,30.2194,22000.0
2011-01-31 12:00:00,54.17,54.24,54.15,54.19,12500.0,30.225,30.264,30.2138,30.2361,12500.0
2011-01-31 12:10:00,54.21,54.26,54.16,54.21,16500.0,30.2473,30.2752,30.2194,30.2473,16500.0
2011-01-31 12:20:00,54.19,54.28,54.17,54.21,25200.0,30.2361,30.2863,30.225,30.2473,25200.0
2011-01-31 12:30:00,54.22,54.3,54.2,54.3,28600.0,30.2529,30.2975,30.2417,30.2975,28600.0
2011-01-31 12:40:00,54.3,54.34,54.28,54.31,17700.0,30.2975,30.3198,30.2863,30.3031,17700.0
2011-01-31 12:50:00,54.32,54.49,54.32,54.49,17600.0,30.3087,30.4035,30.3087,30.4035,17600.0
2011-01-31 13:00:00,54.5,54.5,54.37,54.45,18100.0,30.4091,30.4091,30.3366,30.3812,18100.0
2011-01-31 13:10:00,54.47,54.55,54.44,54.45,19200.0,30.3924,30.437,30.3756,30.3812,19200.0
2011-01-31 13:20:00,54.44,54.54,54.4,54.41,22900.0,30.3756,30.4314,30.3533,30.3589,22900.0
2011-01-31 13:30:00,54.41,54.49,54.35,54.39,15500.0,30.3589,30.4035,30.3254,30.3477,15500.0
2011-01-31 13:40:00,54.39,54.44,54.37,54.43,15500.0,30.3477,30.3756,30.3366,30.37,15500.0
2011-01-31 13:50:00,54.44,54.53,54.2,54.37,28300.0,30.3756,30.4258,30.2417,30.3366,28300.0
2011-01-31 14:00:00,54.35,54.44,54.32,54.35,21900.0,30.3254,30.3756,30.3087,30.3254,21900.0
2011-01-31 14:10:00,54.36,54.37,54.16,54.18,33100.0,30.331,30.3366,30.2194,30.2306,33100.0
2011-01-31 14:20:00,54.18,54.24,54.04,54.05,17900.0,30.2306,30.264,30.1524,30.158,17900.0
2011-01-31 14:30:00,54.06,54.12,54.05,54.1,14300.0,30.1636,30.1971,30.158,30.1859,14300.0
2011-01-31 14:40:00,54.11,54.12,53.95,53.98,25200.0,30.1915,30.1971,30.1022,30.119,25200.0
2011-01-31 14:50:00,53.97,54.04,53.88,54.0,28100.0,30.1134,30.1524,30.0632,30.1301,28100.0
2011-01-31 15:00:00,54.02,54.1,53.99,54.0,23000.0,30.1413,30.1859,30.1245,30.1301,23000.0
2011-01-31 15:10:00,54.0,54.17,53.99,54.12,18000.0,30.1301,30.225,30.1245,30.1971,18000.0
2011-01-31 15:20:00,54.13,54.19,54.11,54.14,26200.0,30.2027,30.2361,30.1915,30.2082,26200.0
2011-01-31 15:30:00,54.13,54.24,54.08,54.2,22700.0,30.2027,30.264,30.1748,30.2417,22700.0
2011-01-31 15:40:00,54.2,54.24,54.11,54.16,63800.0,30.2417,30.264,30.1915,30.2194,63800.0
2011-01-31 15:50:00,54.16,54.45,54.12,54.38,193500.0,30.2194,30.3812,30.1971,30.3421,193500.0
2011-02-01 09:30:00,55.69,55.74,54.68,55.15,104400.0,31.0731,31.101,30.5095,30.7718,104400.0
2011-02-01 09:40:00,55.13,55.17,54.61,54.68,39700.0,30.7606,30.7829,30.4705,30.5095,39700.0
2011-02-01 09:50:00,54.66,54.7,54.35,54.41,36200.0,30.4984,30.5207,30.3254,30.3589,36200.0
2011-02-01 10:00:00,54.41,54.43,53.82,53.87,36800.0,30.3589,30.37,30.0297,30.0576,36800.0
2011-02-01 10:10:00,53.86,54.07,53.83,53.99,169400.0,30.052,30.1692,30.0353,30.1245,169400.0
2011-02-01 10:20:00,54.03,54.24,53.99,54.14,38600.0,30.1469,30.264,30.1245,30.2082,38600.0
2011-02-01 10:30:00,54.14,54.39,54.08,54.39,19700.0,30.2082,30.3477,30.1748,30.3477,19700.0
2011-02-01 10:40:00,54.38,54.5,54.36,54.5,22900.0,30.3421,30.4091,30.331,30.4091,22900.0
2011-02-01 10:50:00,54.5,54.52,54.46,54.48,23900.0,30.4091,30.4203,30.3868,30.3979,23900.0
2011-02-01 11:00:00,54.5,54.56,54.46,54.49,35300.0,30.4091,30.4426,30.3868,30.4035,35300.0
2011-02-01 11:10:00,54.49,54.49,54.24,54.24,17600.0,30.4035,30.4035,30.264,30.264,17600.0
2011-02-01 11:20:00,54.28,54.34,54.2,54.3,16800.0,30.2863,30.3198,30.2417,30.2975,16800.0
2011-02-01 11:30:00,54.27,54.29,54.23,54.25,19000.0,30.2808,30.2919,30.2584,30.2696,19000.0
2011-02-01 11:40:00,54.26,54.5,54.25,54.44,31900.0,30.2752,30.4091,30.2696,30.3756,31900.0
2011-02-01 11:50:00,54.45,54.58,54.44,54.51,61900.0,30.3812,30.4537,30.3756,30.4147,61900.0
2011-02-01 12:00:00,54.53,54.61,54.49,54.52,10400.0,30.4258,30.4705,30.4035,30.4203,10400.0
2011-02-01 12:10:00,54.51,54.56,54.44,54.5,20800.0,30.4147,30.4426,30.3756,30.4091,20800.0
2011-02-01 12:20:00,54.49,54.53,54.38,54.49,47800.0,30.4035,30.4258,30.3421,30.4035,47800.0
2011-02-01 12:30:00,54.45,54.53,54.41,54.49,46000.0,30.3812,30.4258,30.3589,30.4035,46000.0
2011-02-01 12:40:00,54.5,54.52,54.46,54.51,11500.0,30.4091,30.4203,30.3868,30.4147,11500.0
2011-02-01 12:50:00,54.51,54.71,54.5,54.7,31700.0,30.4147,30.5263,30.4091,30.5207,31700.0
2011-02-01 13:00:00,54.69,54.81,54.64,54.66,21000.0,30.5151,30.5821,30.4872,30.4984,21000.0
2011-02-01 13:10:00,54.68,54.7,54.59,54.69,16100.0,30.5095,30.5207,30.4593,30.5151,16100.0
2011-02-01 13:20:00,54.69,54.7,54.64,54.65,14400.0,30.5151,30.5207,30.4872,30.4928,14400.0
2011-02-01 13:30:00,54.63,54.66,54.57,54.58,21200.0,30.4816,30.4984,30.4482,30.4537,21200.0
2011-02-01 13:40:00,54.58,54.61,54.51,54.53,18200.0,30.4537,30.4705,30.4147,30.4258,18200.0
2011-02-01 13:50:00,54.54,54.54,54.47,54.48,18500.0,30.4314,30.4314,30.3924,30.3979,18500.0
2011-02-01 14:00:00,54.46,54.52,54.46,54.51,17100.0,30.3868,30.4203,30.3868,30.4147,17100.0
2011-02-01 14:10:00,54.52,54.53,54.48,54.5,18500.0,30.4203,30.4258,30.3979,30.4091,18500.0
2011-02-01 14:20:00,54.51,54.54,54.49,54.53,75000.0,30.4147,30.4314,30.4035,30.4258,75000.0
2011-02-01 14:30:00,54.52,54.55,54.51,54.53,27100.0,30.4203,30.437,30.4147,30.4258,27100.0
2011-02-01 14:40:00,54.53,54.62,54.51,54.52,56600.0,30.4258,30.4761,30.4147,30.4203,56600.0
2011-02-01 14:50:00,54.51,54.64,54.5,54.63,48100.0,30.4147,30.4872,30.4091,30.4816,48100.0
2011-02-01 15:00:00,54.62,54.63,54.47,54.48,181300.0,30.4761,30.4816,30.3924,30.3979,181300.0
2011-02-01 15:10:00,54.48,54.5,54.4,54.48,77000.0,30.3979,30.4091,30.3533,30.3979,77000.0
2011-02-01 15:20:00,54.49,54.54,54.44,54.46,61000.0,30.4035,30.4314,30.3756,30.3868,61000.0
2011-02-01 15:30:00,54.46,54.48,54.36,54.36,93400.0,30.3868,30.3979,30.331,30.331,93400.0
2011-02-01 15:40:00,54.36,54.51,54.34,54.45,70400.0,30.331,30.4147,30.3198,30.3812,70400.0
2011-02-01 15:50:00,54.44,54.45,54.36,54.39,131500.0,30.3756,30.3812,30.331,30.3477,131500.0
2011-02-02 09:30:00,54.38,54.7,54.38,54.56,16900.0,30.3421,30.5207,30.3421,30.4426,16900.0
2011-02-02 09:40:00,54.56,54.67,54.52,54.65,7500.0,30.4426,30.504,30.4203,30.4928,7500.0
2011-02-02 09:50:00,54.63,54.84,54.55,54.64,18200.0,30.4816,30.5988,30.437,30.4872,18200.0
2011-02-02 10:00:00,54.64,54.65,54.39,54.4,37800.0,30.4872,30.4928,30.3477,30.3533,37800.0
2011-02-02 10:10:00,54.41,54.54,54.37,54.51,35200.0,30.3589,30.4314,30.3366,30.4147,35200.0
2011-02-02 10:20:00,54.5,54.6,54.44,54.57,32300.0,30.4091,30.4649,30.3756,30.4482,32300.0
2011-02-02 10:30:00,54.57,54.6,54.42,54.47,23500.0,30.4482,30.4649,30.3645,30.3924,23500.0
2011-02-02 10:40:00,54.44,54.6,54.43,54.55,19800.0,30.3756,30.4649,30.37,30.437,19800.0
2011-02-02 10:50:00,54.53,54.55,54.51,54.55,22400.0,30.4258,30.437,30.4147,30.437,22400.0
2011-02-02 11:00:00,54.54,54.6,54.47,54.6,74400.0,30.4314,30.4649,30.3924,30.4649,74400.0
2011-02-02 11:10:00,54.6,54.75,54.56,54.73,19200.0,30.4649,30.5486,30.4426,30.5374,19200.0
2011-02-02 11:20:00,54.7,54.88,54.63,54.88,33000.0,30.5207,30.6211,30.4816,30.6211,33000.0
2011-02-02 11:30:00,54.86,54.94,54.82,54.89,16500.0,30.61,30.6546,30.5876,30.6267,16500.0
2011-02-02 11:40:00,54.92,54.92,54.79,54.85,24100.0,30.6434,30.6434,30.5709,30.6044,24100.0
2011-02-02 11:50:00,54.85,54.86,54.78,54.84,30000.0,30.6044,30.61,30.5653,30.5988,30000.0
2011-02-02 12:00:00,54.85,55.06,54.81,55.06,53800.0,30.6044,30.7216,30.5821,30.7216,53800.0
2011-02-02 12:10:00,55.03,55.05,54.9,55.0,36100.0,30.7048,30.716,30.6323,30.6881,36100.0
2011-02-02 12:20:00,54.99,54.99,54.83,54.86,9500.0,30.6825,30.6825,30.5932,30.61,9500.0
2011-02-02 12:30:00,54.86,54.94,54.86,54.94,6800.0,30.61,30.6546,30.61,30.6546,6800.0
2011-02-02 12:40:00,54.95,55.01,54.89,55.01,16200.0,30.6602,30.6937,30.6267,30.6937,16200.0
2011-02-02 12:50:00,55.01,55.01,54.94,55.0,18500.0,30.6937,30.6937,30.6546,30.6881,18500.0
2011-02-02 13:00:00,54.99,55.01,54.98,55.01,32400.0,30.6825,30.6937,30.6769,30.6937,32400.0
2011-02-02 13:10:00,55.0,55.04,54.98,54.99,66000.0,30.6881,30.7104,30.6769,30.6825,66000.0
2011-02-02 13:20:00,55.0,55.0,54.9,54.91,10200.0,30.6881,30.6881,30.6323,30.6379,10200.0
2011-02-02 13:30:00,54.9,55.01,54.9,55.01,10400.0,30.6323,30.6937,30.6323,30.6937,10400.0
2011-02-02 13:40:00,55.0,55.04,54.93,55.04,27300.0,30.6881,30.7104,30.649,30.7104,27300.0
2011-02-02 13:50:00,55.02,55.06,55.0,55.06,18100.0,30.6992,30.7216,30.6881,30.7216,18100.0
2011-02-02 14:00:00,55.06,55.11,55.0,55.09,13100.0,30.7216,30.7495,30.6881,30.7383,13100.0
2011-02-02 14:10:00,55.09,55.15,55.07,55.11,61700.0,30.7383,30.7718,30.7271,30.7495,61700.0
2011-02-02 14:20:00,55.1,55.15,55.03,55.13,16600.0,30.7439,30.7718,30.7048,30.7606,16600.0
2011-02-02 14:30:00,55.12,55.17,55.08,55.11,90600.0,30.755,30.7829,30.7327,30.7495,90600.0
2011-02-02 14:40:00,55.1,55.12,55.02,55.08,19800.0,30.7439,30.755,30.6992,30.7327,19800.0
2011-02-02 14:50:00,55.09,55.34,55.08,55.15,71400.0,30.7383,30.8778,30.7327,30.7718,71400.0
2011-02-02 15:00:00,55.14,55.15,55.07,55.09,19700.0,30.7662,30.7718,30.7271,30.7383,19700.0
2011-02-02 15:10:00,55.09,55.09,54.96,54.96,30700.0,30.7383,30.7383,30.6658,30.6658,30700.0
2011-02-02 15:20:00,54.97,55.06,54.95,54.97,31700.0,30.6713,30.7216,30.6602,30.6713,31700.0
2011-02-02 15:30:00,54.96,55.02,54.94,55.0,26000.0,30.6658,30.6992,30.6546,30.6881,26000.0
2011-02-02 15:40:00,55.01,55.03,54.94,54.98,56000.0,30.6937,30.7048,30.6546,30.6769,56000.0
2011-02-02 15:50:00,54.97,54.97,54.91,54.94,79600.0,30.6713,30.6713,30.6379,30.6546,79600.0
2011-02-03 09:30:00,54.67,54.85,54.59,54.85,23700.0,30.504,30.6044,30.4593,30.6044,23700.0
2011-02-03 09:40:00,54.84,54.84,54.64,54.73,16500.0,30.5988,30.5988,30.4872,30.5374,16500.0
2011-02-03 09:50:00,54.75,55.13,54.74,55.07,39100.0,30.5486,30.7606,30.543,30.7271,39100.0
2011-02-03 10:00:00,55.07,55.1,54.98,55.03,40000.0,30.7271,30.7439,30.6769,30.7048,40000.0
2011-02-03 10:10:00,55.04,55.11,54.94,54.99,48200.0,30.7104,30.7495,30.6546,30.6825,48200.0
2011-02-03 10:20:00,55.0,55.08,54.98,55.03,22500.0,30.6881,30.7327,30.6769,30.7048,22500.0
2011-02-03 10:30:00,55.03,55.08,54.94,54.98,23800.0,30.7048,30.7327,30.6546,30.6769,23800.0
2011-02-03 10:40:00,55.0,55.05,54.86,55.04,50100.0,30.6881,30.716,30.61,30.7104,50100.0
2011-02-03 10:50:00,55.01,55.11,54.93,55.1,25000.0,30.6937,30.7495,30.649,30.7439,25000.0
2011-02-03 11:00:00,55.08,55.1,54.96,55.06,29900.0,30.7327,30.7439,30.6658,30.7216,29900.0
2011-02-03 11:10:00,55.07,55.12,55.0,55.12,26500.0,30.7271,30.755,30.6881,30.755,26500.0
2011-02-03 11:20:00,55.12,55.18,55.09,55.11,43700.0,30.755,30.7885,30.7383,30.7495,43700.0
2011-02-03 11:30:00,55.13,55.16,55.07,55.09,23800.0,30.7606,30.7774,30.7271,30.7383,23800.0
2011-02-03 11:40:00,55.08,55.17,55.0,55.14,20900.0,30.7327,30.7829,30.6881,30.7662,20900.0
2011-02-03 11:50:00,55.14,55.18,55.11,55.14,18000.0,30.7662,30.7885,30.7495,30.7662,18000.0
2011-02-03 12:00:00,55.13,55.2,54.98,54.99,13700.0,30.7606,30.7997,30.6769,30.6825,13700.0
2011-02-03 12:10:00,55.0,55.09,55.0,55.06,11200.0,30.6881,30.7383,30.6881,30.7216,11200.0
2011-02-03 12:20:00,55.06,55.08,55.0,55.06,8800.0,30.7216,30.7327,30.6881,30.7216,8800.0
2011-02-03 12:30:00,55.06,55.11,55.03,55.07,8700.0,30.7216,30.7495,30.7048,30.7271,8700.0
2011-02-03 12:40:00,55.07,55.17,55.06,55.14,16800.0,30.7271,30.7829,30.7216,30.7662,16800.0
2011-02-03 12:50:00,55.14,55.22,55.1,55.17,10900.0,30.7662,30.8108,30.7439,30.7829,10900.0
2011-02-03 13:00:00,55.17,55.22,55.15,55.19,11400.0,30.7829,30.8108,30.7718,30.7941,11400.0
2011-02-03 13:10:00,55.21,55.25,55.14,55.18,11600.0,30.8053,30.8276,30.7662,30.7885,11600.0
2011-02-03 13:20:00,55.18,55.25,55.17,55.2,17600.0,30.7885,30.8276,30.7829,30.7997,17600.0
2011-02-03 13:30:00,55.21,55.22,55.08,55.09,9700.0,30.8053,30.8108,30.7327,30.7383,9700.0
2011-02-03 13:40:00,55.13,55.22,55.07,55.14,28500.0,30.7606,30.8108,30.7271,30.7662,28500.0
2011-02-03 13:50:00,55.14,55.14,55.02,55.05,15100.0,30.7662,30.7662,30.6992,30.716,15100.0
2011-02-03 14:00:00,55.07,55.19,55.03,55.16,21800.0,30.7271,30.7941,30.7048,30.7774,21800.0
2011-02-03 14:10:00,55.16,55.21,55.15,55.21,14800.0,30.7774,30.8053,30.7718,30.8053,14800.0
2011-02-03 14:20:00,55.2,55.22,55.14,55.17,19700.0,30.7997,30.8108,30.7662,30.7829,19700.0
2011-02-03 14:30:00,55.16,55.21,55.14,55.19,17300.0,30.7774,30.8053,30.7662,30.7941,17300.0
2011-02-03 14:40:00,55.18,55.19,55.08,55.16,16500.0,30.7885,30.7941,30.7327,30.7774,16500.0
2011-02-03 14:50:00,55.15,55.15,55.04,55.13,15700.0,30.7718,30.7718,30.7104,30.7606,15700.0
2011-02-03 15:00:00,55.13,55.14,55.09,55.11,19200.0,30.7606,30.7662,30.7383,30.7495,19200.0
2011-02-03 15:10:00,55.11,55.21,55.1,55.2,20800.0,30.7495,30.8053,30.7439,30.7997,20800.0
2011-02-03 15:20:00,55.19,55.21,55.1,55.11,13100.0,30.7941,30.8053,30.7439,30.7495,13100.0
2011-02-03 15:30:00,55.1,55.14,55.05,55.1,23900.0,30.7439,30.7662,30.716,30.7439,23900.0
2011-02-03 15:40:00,55.1,55.12,55.05,55.06,26600.0,30.7439,30.755,30.716,30.7216,26600.0
2011-02-03 15:50:00,55.07,55.13,54.99,55.07,100400.0,30.7271,30.7606,30.6825,30.7271,100400.0
2011-02-04 09:30:00,55.31,55.31,55.0,55.16,18300.0,30.8611,30.8611,30.6881,30.7774,18300.0
2011-02-04 09:40:00,55.11,55.33,55.07,55.15,20600.0,30.7495,30.8722,30.7271,30.7718,20600.0
2011-02-04 09:50:00,55.17,55.17,55.06,55.1,15700.0,30.7829,30.7829,30.7216,30.7439,15700.0
2011-02-04 10:00:00,55.11,55.11,54.95,54.97,16800.0,30.7495,30.7495,30.6602,30.6713,16800.0
2011-02-04 10:10:00,54.96,55.11,54.95,55.07,52300.0,30.6658,30.7495,30.6602,30.7271,52300.0
2011-02-04 10:20:00,55.08,55.1,55.01,55.01,34200.0,30.7327,30.7439,30.6937,30.6937,34200.0
2011-02-04 10:30:00,55.01,55.07,54.96,55.05,21000.0,30.6937,30.7271,30.6658,30.716,21000.0
2011-02-04 10:40:00,55.02,55.03,54.88,54.88,19700.0,30.6992,30.7048,30.6211,30.6211,19700.0
2011-02-04 10:50:00,54.89,54.96,54.83,54.93,18700.0,30.6267,30.6658,30.5932,30.649,18700.0
2011-02-04 11:00:00,54.92,54.96,54.84,54.92,11800.0,30.6434,30.6658,30.5988,30.6434,11800.0
2011-02-04 11:10:00,54.91,54.98,54.9,54.93,14500.0,30.6379,30.6769,30.6323,30.649,14500.0
2011-02-04 11:20:00,54.95,54.96,54.85,54.88,15800.0,30.6602,30.6658,30.6044,30.6211,15800.0
2011-02-04 11:30:00,54.87,54.91,54.82,54.87,28800.0,30.6155,30.6379,30.5876,30.6155,28800.0
2011-02-04 11:40:00,54.86,54.87,54.78,54.82,16000.0,30.61,30.6155,30.5653,30.5876,16000.0
2011-02-04 11:50:00,54.8,54.82,54.68,54.74,14000.0,30.5765,30.5876,30.5095,30.543,14000.0
2011-02-04 12:00:00,54.74,54.79,54.69,54.79,15200.0,30.543,30.5709,30.5151,30.5709,15200.0
2011-02-04 12:10:00,54.78,54.82,54.74,54.82,27400.0,30.5653,30.5876,30.543,30.5876,27400.0
2011-02-04 12:20:00,54.8,54.89,54.75,54.82,22200.0,30.5765,30.6267,30.5486,30.5876,22200.0
2011-02-04 12:30:00,54.83,54.84,54.75,54.81,10300.0,30.5932,30.5988,30.5486,30.5821,10300.0
2011-02-04 12:40:00,54.8,54.82,54.75,54.79,14800.0,30.5765,30.5876,30.5486,30.5709,14800.0
2011-02-04 12:50:00,54.78,54.83,54.75,54.79,12900.0,30.5653,30.5932,30.5486,30.5709,12900.0
2011-02-04 13:00:00,54.79,54.8,54.66,54.68,18700.0,30.5709,30.5765,30.4984,30.5095,18700.0
2011-02-04 13:10:00,54.66,54.7,54.63,54.67,10800.0,30.4984,30.5207,30.4816,30.504,10800.0
2011-02-04 13:20:00,54.67,54.79,54.61,54.64,24500.0,30.504,30.5709,30.4705,30.4872,24500.0
2011-02-04 13:30:00,54.64,54.68,54.58,54.68,11800.0,30.4872,30.5095,30.4537,30.5095,11800.0
2011-02-04 13:40:00,54.67,54.85,54.65,54.85,30400.0,30.504,30.6044,30.4928,30.6044,30400.0
2011-02-04 13:50:00,54.85,55.01,54.79,55.0,56600.0,30.6044,30.6937,30.5709,30.6881,56600.0
2011-02-04 14:00:00,55.0,55.01,54.86,54.86,26000.0,30.6881,30.6937,30.61,30.61,26000.0
2011-02-04 14:10:00,54.86,54.98,54.83,54.96,19200.0,30.61,30.6769,30.5932,30.6658,19200.0
2011-02-04 14:20:00,54.97,55.08,54.95,54.99,33200.0,30.6713,30.7327,30.6602,30.6825,33200.0
2011-02-04 14:30:00,55.01,55.02,54.9,54.9,11900.0,30.6937,30.6992,30.6323,30.6323,11900.0
2011-02-04 14:40:00,54.91,54.96,54.87,54.87,15100.0,30.6379,30.6658,30.6155,30.6155,15100.0
2011-02-04 14:50:00,54.87,54.88,54.8,54.82,13700.0,30.6155,30.6211,30.5765,30.5876,13700.0
2011-02-04 15:00:00,54.85,54.85,54.76,54.78,14500.0,30.6044,30.6044,30.5542,30.5653,14500.0
2011-02-04 15:10:00,54.78,54.88,54.75,54.77,23300.0,30.5653,30.6211,30.5486,30.5597,23300.0
2011-02-04 15:20:00,54.77,54.84,54.7,54.71,39900.0,30.5597,30.5988,30.5207,30.5263,39900.0
2011-02-04 15:30:00,54.72,54.8,54.6,54.63,29800.0,30.5319,30.5765,30.4649,30.4816,29800.0
2011-02-04 15:40:00,54.62,54.69,54.54,54.62,65800.0,30.4761,30.5151,30.4314,30.4761,65800.0
2011-02-04 15:50:00,54.62,54.66,54.43,54.46,78500.0,30.4761,30.4984,30.37,30.3868,78500.0
2011-02-07 09:30:00,54.55,54.57,54.21,54.26,21900.0,30.437,30.4482,30.2473,30.2752,21900.0
2011-02-07 09:40:00,54.26,54.38,54.19,54.37,12700.0,30.2752,30.3421,30.2361,30.3366,12700.0
2011-02-07 09:50:00,54.36,54.41,54.16,54.19,12900.0,30.331,30.3589,30.2194,30.2361,12900.0
2011-02-07 10:00:00,54.18,54.51,54.15,54.41,11800.0,30.2306,30.4147,30.2138,30.3589,11800.0
2011-02-07 10:10:00,54.47,54.47,54.24,54.29,13700.0,30.3924,30.3924,30.264,30.2919,13700.0
2011-02-07 10:20:00,54.27,54.57,54.25,54.44,22000.0,30.2808,30.4482,30.2696,30.3756,22000.0
2011-02-07 10:30:00,54.45,54.55,54.37,54.51,8800.0,30.3812,30.437,30.3366,30.4147,8800.0
2011-02-07 10:40:00,54.5,54.7,54.49,54.63,15500.0,30.4091,30.5207,30.4035,30.4816,15500.0
2011-02-07 10:50:00,54.65,54.71,54.56,54.63,20500.0,30.4928,30.5263,30.4426,30.4816,20500.0
2011-02-07 11:00:00,54.65,54.66,54.57,54.6,20500.0,30.4928,30.4984,30.4482,30.4649,20500.0
2011-02-07 11:10:00,54.61,54.64,54.57,54.57,9400.0,30.4705,30.4872,30.4482,30.4482,9400.0
2011-02-07 11:20:00,54.57,54.61,54.56,54.59,17600.0,30.4482,30.4705,30.4426,30.4593,17600.0
2011-02-07 11:30:00,54.59,54.62,54.57,54.57,8000.0,30.4593,30.4761,30.4482,30.4482,8000.0
2011-02-07 11:40:00,54.57,54.69,54.57,54.63,10300.0,30.4482,30.5151,30.4482,30.4816,10300.0
2011-02-07 11:50:00,54.63,54.63,54.42,54.42,16200.0,30.4816,30.4816,30.3645,30.3645,16200.0
2011-02-07 12:00:00,54.42,54.48,54.4,54.44,19700.0,30.3645,30.3979,30.3533,30.3756,19700.0
2011-02-07 12:10:00,54.45,54.53,54.4,54.47,14800.0,30.3812,30.4258,30.3533,30.3924,14800.0
2011-02-07 12:20:00,54.45,54.6,54.45,54.59,5100.0,30.3812,30.4649,30.3812,30.4593,5100.0
2011-02-07 12:30:00,54.57,54.71,54.54,54.7,5900.0,30.4482,30.5263,30.4314,30.5207,5900.0
2011-02-07 12:40:00,54.72,54.76,54.6,54.67,6900.0,30.5319,30.5542,30.4649,30.504,6900.0
2011-02-07 12:50:00,54.67,54.86,54.64,54.72,7500.0,30.504,30.61,30.4872,30.5319,7500.0
2011-02-07 13:00:00,54.7,54.78,54.66,54.78,2700.0,30.5207,30.5653,30.4984,30.5653,2700.0
2011-02-07 13:10:00,54.78,54.87,54.78,54.84,3900.0,30.5653,30.6155,30.5653,30.5988,3900.0
2011-02-07 13:20:00,54.84,54.93,54.84,54.91,13200.0,30.5988,30.649,30.5988,30.6379,13200.0
2011-02-07 13:30:00,54.91,54.91,54.7,54.76,4200.0,30.6379,30.6379,30.5207,30.5542,4200.0
2011-02-07 13:40:00,54.79,54.84,54.75,54.77,2700.0,30.5709,30.5988,30.5486,30.5597,2700.0
2011-02-07 13:50:00,54.77,54.82,54.69,54.82,4100.0,30.5597,30.5876,30.5151,30.5876,4100.0
2011-02-07 14:00:00,54.79,54.82,54.76,54.77,12000.0,30.5709,30.5876,30.5542,30.5597,12000.0
2011-02-07 14:10:00,54.76,54.77,54.71,54.72,9300.0,30.5542,30.5597,30.5263,30.5319,9300.0
2011-02-07 14:20:00,54.72,54.78,54.69,54.77,15200.0,30.5319,30.5653,30.5151,30.5597,15200.0
2011-02-07 14:30:00,54.75,54.94,54.73,54.87,21300.0,30.5486,30.6546,30.5374,30.6155,21300.0
2011-02-07 14:40:00,54.87,54.94,54.84,54.91,24500.0,30.6155,30.6546,30.5988,30.6379,24500.0
2011-02-07 14:50:00,54.9,55.47,54.85,54.93,63900.0,30.6323,30.9503,30.6044,30.649,63900.0
2011-02-07 15:00:00,54.91,54.98,54.88,54.9,30100.0,30.6379,30.6769,30.6211,30.6323,30100.0
2011-02-07 15:10:00,54.91,54.95,54.86,54.91,39300.0,30.6379,30.6602,30.61,30.6379,39300.0
2011-02-07 15:20:00,54.92,54.96,54.86,54.95,29900.0,30.6434,30.6658,30.61,30.6602,29900.0
2011-02-07 15:30:00,54.95,54.97,54.87,54.88,24700.0,30.6602,30.6713,30.6155,30.6211,24700.0
2011-02-07 15:40:00,54.89,55.02,54.82,54.95,44900.0,30.6267,30.6992,30.5876,30.6602,44900.0
2011-02-07 15:50:00,54.95,55.02,54.85,54.95,79200.0,30.6602,30.6992,30.6044,30.6602,79200.0
2011-02-08 09:30:00,54.82,55.07,54.66,54.78,21800.0,30.5876,30.7271,30.4984,30.5653,21800.0
2011-02-08 09:40:00,54.76,54.88,54.7,54.84,33800.0,30.5542,30.6211,30.5207,30.5988,33800.0
2011-02-08 09:50:00,54.85,54.99,54.83,54.96,11300.0,30.6044,30.6825,30.5932,30.6658,11300.0
2011-02-08 10:00:00,54.99,55.05,54.96,54.99,17200.0,30.6825,30.716,30.6658,30.6825,17200.0
2011-02-08 10:10:00,54.98,55.09,54.96,55.0,35100.0,30.6769,30.7383,30.6658,30.6881,35100.0
2011-02-08 10:20:00,55.0,55.09,54.96,54.99,8400.0,30.6881,30.7383,30.6658,30.6825,8400.0
2011-02-08 10:30:00,54.99,55.04,54.94,54.94,11200.0,30.6825,30.7104,30.6546,30.6546,11200.0
2011-02-08 10:40:00,54.94,55.0,54.94,55.0,12500.0,30.6546,30.6881,30.6546,30.6881,12500.0
2011-02-08 10:50:00,54.98,55.02,54.92,54.92,18500.0,30.6769,30.6992,30.6434,30.6434,18500.0
2011-02-08 11:00:00,54.94,55.07,54.9,55.07,29200.0,30.6546,30.7271,30.6323,30.7271,29200.0
2011-02-08 11:10:00,55.05,55.08,54.98,54.99,13600.0,30.716,30.7327,30.6769,30.6825,13600.0
2011-02-08 11:20:00,54.98,55.05,54.94,55.05,8900.0,30.6769,30.716,30.6546,30.716,8900.0
2011-02-08 11:30:00,55.05,55.09,55.05,55.06,5400.0,30.716,30.7383,30.716,30.7216,5400.0
2011-02-08 11:40:00,55.06,55.09,55.06,55.07,9500.0,30.7216,30.7383,30.7216,30.7271,9500.0
2011-02-08 11:50:00,55.07,55.09,55.05,55.09,10100.0,30.7271,30.7383,30.716,30.7383,10100.0
2011-02-08 12:00:00,55.08,55.09,55.05,55.07,12200.0,30.7327,30.7383,30.716,30.7271,12200.0
2011-02-08 12:10:00,55.08,55.08,54.97,55.02,36300.0,30.7327,30.7327,30.6713,30.6992,36300.0
2011-02-08 12:20:00,55.0,55.04,54.99,55.04,6400.0,30.6881,30.7104,30.6825,30.7104,6400.0
2011-02-08 12:30:00,55.03,55.06,55.0,55.03,12900.0,30.7048,30.7216,30.6881,30.7048,12900.0
2011-02-08 12:40:00,55.02,55.03,54.94,54.95,10300.0,30.6992,30.7048,30.6546,30.6602,10300.0
2011-02-08 12:50:00,54.95,54.99,54.94,54.99,13900.0,30.6602,30.6825,30.6546,30.6825,13900.0
2011-02-08 13:00:00,55.0,55.0,54.95,54.96,12000.0,30.6881,30.6881,30.6602,30.6658,12000.0
2011-02-08 13:10:00,54.97,55.0,54.94,54.97,7600.0,30.6713,30.6881,30.6546,30.6713,7600.0
2011-02-08 13:20:00,54.98,54.99,54.94,54.96,10400.0,30.6769,30.6825,30.6546,30.6658,10400.0
2011-02-08 13:30:00,54.95,54.97,54.93,54.96,14400.0,30.6602,30.6713,30.649,30.6658,14400.0
2011-02-08 13:40:00,54.95,54.96,54.86,54.91,6700.0,30.6602,30.6658,30.61,30.6379,6700.0
2011-02-08 13:50:00,54.92,54.96,54.92,54.95,14800.0,30.6434,30.6658,30.6434,30.6602,14800.0
2011-02-08 14:00:00,54.95,54.95,54.9,54.92,11800.0,30.6602,30.6602,30.6323,30.6434,11800.0
2011-02-08 14:10:00,54.93,54.94,54.89,54.93,12400.0,30.649,30.6546,30.6267,30.649,12400.0
2011-02-08 14:20:00,54.92,54.92,54.88,54.88,21800.0,30.6434,30.6434,30.6211,30.6211,21800.0
2011-02-08 14:30:00,54.88,54.91,54.85,54.89,10200.0,30.6211,30.6379,30.6044,30.6267,10200.0
2011-02-08 14:40:00,54.89,54.9,54.84,54.87,9400.0,30.6267,30.6323,30.5988,30.6155,9400.0
2011-02-08 14:50:00,54.86,54.86,54.79,54.83,17400.0,30.61,30.61,30.5709,30.5932,17400.0
2011-02-08 15:00:00,54.82,54.83,54.76,54.8,18600.0,30.5876,30.5932,30.5542,30.5765,18600.0
2011-02-08 15:10:00,54.79,54.83,54.78,54.78,20900.0,30.5709,30.5932,30.5653,30.5653,20900.0
2011-02-08 15:20:00,54.77,54.8,54.72,54.72,17300.0,30.5597,30.5765,30.5319,30.5319,17300.0
2011-02-08 15:30:00,54.72,54.72,54.65,54.66,34800.0,30.5319,30.5319,30.4928,30.4984,34800.0
2011-02-08 15:40:00,54.66,54.67,54.53,54.56,97700.0,30.4984,30.504,30.4258,30.4426,97700.0
2011-02-08 15:50:00,54.54,54.57,54.47,54.48,159100.0,30.4314,30.4482,30.3924,30.3979,159100.0
2011-02-09 09:30:00,54.82,54.93,54.46,54.82,17000.0,30.5876,30.649,30.3868,30.5876,17000.0
2011-02-09 09:40:00,54.84,54.99,54.71,54.71,10500.0,30.5988,30.6825,30.5263,30.5263,10500.0
2011-02-09 09:50:00,54.72,54.72,54.31,54.32,18600.0,30.5319,30.5319,30.3031,30.3087,18600.0
2011-02-09 10:00:00,54.31,54.31,53.95,53.99,30800.0,30.3031,30.3031,30.1022,30.1245,30800.0
2011-02-09 10:10:00,53.98,54.05,53.84,53.85,19700.0,30.119,30.158,30.0408,30.0464,19700.0
2011-02-09 10:20:00,53.83,53.85,53.45,53.59,44700.0,30.0353,30.0464,29.8232,29.9014,44700.0
2011-02-09 10:30:00,53.62,53.84,53.62,53.8,10900.0,29.9181,30.0408,29.9181,30.0185,10900.0
2011-02-09 10:40:00,53.79,54.02,53.76,54.02,21800.0,30.0129,30.1413,29.9962,30.1413,21800.0
2011-02-09 10:50:00,53.98,54.01,53.65,53.72,12400.0,30.119,30.1357,29.9348,29.9739,12400.0
2011-02-09 11:00:00,53.75,53.79,53.7,53.7,11400.0,29.9906,30.0129,29.9627,29.9627,11400.0
2011-02-09 11:10:00,53.71,53.76,53.48,53.5,28200.0,29.9683,29.9962,29.84,29.8511,28200.0
2011-02-09 11:20:00,53.49,53.53,53.37,53.45,45500.0,29.8456,29.8679,29.7786,29.8232,45500.0
2011-02-09 11:30:00,53.46,53.71,53.46,53.61,28500.0,29.8288,29.9683,29.8288,29.9125,28500.0
2011-02-09 11:40:00,53.61,53.89,53.6,53.89,17500.0,29.9125,30.0687,29.9069,30.0687,17500.0
2011-02-09 11:50:00,53.89,54.09,53.89,54.06,43500.0,30.0687,30.1803,30.0687,30.1636,43500.0
2011-02-09 12:00:00,54.06,54.11,53.84,53.84,139300.0,30.1636,30.1915,30.0408,30.0408,139300.0
2011-02-09 12:10:00,53.87,54.05,53.87,54.04,6400.0,30.0576,30.158,30.0576,30.1524,6400.0
2011-02-09 12:20:00,54.05,54.14,54.05,54.13,6700.0,30.158,30.2082,30.158,30.2027,6700.0
2011-02-09 12:30:00,54.13,54.13,54.03,54.05,14900.0,30.2027,30.2027,30.1469,30.158,14900.0
2011-02-09 12:40:00,54.03,54.06,53.98,53.98,32400.0,30.1469,30.1636,30.119,30.119,32400.0
2011-02-09 12:50:00,53.95,54.0,53.91,53.99,8600.0,30.1022,30.1301,30.0799,30.1245,8600.0
2011-02-09 13:00:00,53.98,54.01,53.91,53.91,15600.0,30.119,30.1357,30.0799,30.0799,15600.0
2011-02-09 13:10:00,53.91,53.92,53.9,53.91,6500.0,30.0799,30.0855,30.0743,30.0799,6500.0
2011-02-09 13:20:00,53.91,54.07,53.91,53.99,22700.0,30.0799,30.1692,30.0799,30.1245,22700.0
2011-02-09 13:30:00,54.0,54.0,53.95,53.99,7800.0,30.1301,30.1301,30.1022,30.1245,7800.0
2011-02-09 13:40:00,53.92,54.0,53.85,53.85,11600.0,30.0855,30.1301,30.0464,30.0464,11600.0
2011-02-09 13:50:00,53.84,53.98,53.84,53.91,27000.0,30.0408,30.119,30.0408,30.0799,27000.0
2011-02-09 14:00:00,53.88,53.99,53.85,53.86,16100.0,30.0632,30.1245,30.0464,30.052,16100.0
2011-02-09 14:10:00,53.86,53.86,53.8,53.85,16600.0,30.052,30.052,30.0185,30.0464,16600.0
2011-02-09 14:20:00,53.85,53.86,53.83,53.86,28700.0,30.0464,30.052,30.0353,30.052,28700.0
2011-02-09 14:30:00,53.86,53.91,53.85,53.88,20400.0,30.052,30.0799,30.0464,30.0632,20400.0
2011-02-09 14:40:00,53.88,53.96,53.88,53.91,47800.0,30.0632,30.1078,30.0632,30.0799,47800.0
2011-02-09 14:50:00,53.94,54.01,53.94,53.99,24000.0,30.0966,30.1357,30.0966,30.1245,24000.0
2011-02-09 15:00:00,53.99,54.2,53.99,54.2,39700.0,30.1245,30.2417,30.1245,30.2417,39700.0
2011-02-09 15:10:00,54.2,54.47,54.17,54.24,66900.0,30.2417,30.3924,30.225,30.264,66900.0
2011-02-09 15:20:00,54.24,54.71,54.23,54.7,50700.0,30.264,30.5263,30.2584,30.5207,50700.0
2011-02-09 15:30:00,54.7,54.72,54.49,54.65,51500.0,30.5207,30.5319,30.4035,30.4928,51500.0
2011-02-09 15:40:00,54.64,54.8,54.63,54.77,54900.0,30.4872,30.5765,30.4816,30.5597,54900.0
2011-02-09 15:50:00,54.81,54.98,54.67,54.83,127600.0,30.5821,30.6769,30.504,30.5932,127600.0
2011-02-10 09:30:00,54.42,54.84,54.42,54.8,45800.0,30.3645,30.5988,30.3645,30.5765,45800.0
2011-02-10 09:40:00,54.82,54.91,54.74,54.76,16100.0,30.5876,30.6379,30.543,30.5542,16100.0
2011-02-10 09:50:00,54.76,54.92,54.68,54.79,18700.0,30.5542,30.6434,30.5095,30.5709,18700.0
2011-02-10 10:00:00,54.77,54.91,54.6,54.65,61000.0,30.5597,30.6379,30.4649,30.4928,61000.0
2011-02-10 10:10:00,54.68,54.87,54.67,54.87,68600.0,30.5095,30.6155,30.504,30.6155,68600.0
2011-02-10 10:20:00,54.89,54.91,54.8,54.9,14400.0,30.6267,30.6379,30.5765,30.6323,14400.0
2011-02-10 10:30:00,54.89,54.99,54.87,54.98,9800.0,30.6267,30.6825,30.6155,30.6769,9800.0
2011-02-10 10:40:00,54.95,55.13,54.9,55.13,10400.0,30.6602,30.7606,30.6323,30.7606,10400.0
2011-02-10 10:50:00,55.08,55.08,54.96,54.98,15500.0,30.7327,30.7327,30.6658,30.6769,15500.0
2011-02-10 11:00:00,54.99,55.0,54.9,54.99,22300.0,30.6825,30.6881,30.6323,30.6825,22300.0
2011-02-10 11:10:00,54.98,55.01,54.88,54.97,29600.0,30.6769,30.6937,30.6211,30.6713,29600.0
2011-02-10 11:20:00,54.99,55.03,54.9,54.98,8500.0,30.6825,30.7048,30.6323,30.6769,8500.0
2011-02-10 11:30:00,54.98,54.98,54.92,54.95,9000.0,30.6769,30.6769,30.6434,30.6602,9000.0
2011-02-10 11:40:00,54.95,55.03,54.95,55.01,38100.0,30.6602,30.7048,30.6602,30.6937,38100.0
2011-02-10 11:50:00,55.0,55.02,54.93,54.97,15400.0,30.6881,30.6992,30.649,30.6713,15400.0
2011-02-10 12:00:00,54.97,55.03,54.96,54.96,17300.0,30.6713,30.7048,30.6658,30.6658,17300.0
2011-02-10 12:10:00,54.96,55.0,54.92,54.92,11500.0,30.6658,30.6881,30.6434,30.6434,11500.0
2011-02-10 12:20:00,54.92,55.0,54.92,54.95,9500.0,30.6434,30.6881,30.6434,30.6602,9500.0
2011-02-10 12:30:00,54.97,54.97,54.9,54.92,12300.0,30.6713,30.6713,30.6323,30.6434,12300.0
2011-02-10 12:40:00,54.94,54.95,54.88,54.9,9000.0,30.6546,30.6602,30.6211,30.6323,9000.0
2011-02-10 12:50:00,54.91,54.99,54.9,54.99,10100.0,30.6379,30.6825,30.6323,30.6825,10100.0
2011-02-10 13:00:00,54.98,54.98,54.82,54.9,11000.0,30.6769,30.6769,30.5876,30.6323,11000.0
2011-02-10 13:10:00,54.86,54.99,54.86,54.89,12800.0,30.61,30.6825,30.61,30.6267,12800.0
2011-02-10 13:20:00,54.91,55.0,54.88,54.93,9600.0,30.6379,30.6881,30.6211,30.649,9600.0
2011-02-10 13:30:00,54.93,54.97,54.84,54.96,11700.0,30.649,30.6713,30.5988,30.6658,11700.0
2011-02-10 13:40:00,54.96,55.01,54.93,55.01,17900.0,30.6658,30.6937,30.649,30.6937,17900.0
2011-02-10 13:50:00,54.99,55.1,54.99,55.07,15500.0,30.6825,30.7439,30.6825,30.7271,15500.0
2011-02-10 14:00:00,55.06,55.12,55.04,55.05,12600.0,30.7216,30.755,30.7104,30.716,12600.0
2011-02-10 14:10:00,55.07,55.12,55.05,55.05,9800.0,30.7271,30.755,30.716,30.716,9800.0
2011-02-10 14:20:00,55.06,55.12,55.06,55.1,6800.0,30.7216,30.755,30.7216,30.7439,6800.0
2011-02-10 14:30:00,55.1,55.13,55.06,55.06,8800.0,30.7439,30.7606,30.7216,30.7216,8800.0
2011-02-10 14:40:00,55.06,55.08,54.98,55.0,15600.0,30.7216,30.7327,30.6769,30.6881,15600.0
2011-02-10 14:50:00,55.0,55.01,54.99,55.0,10500.0,30.6881,30.6937,30.6825,30.6881,10500.0
2011-02-10 15:00:00,55.0,55.09,54.99,55.09,18000.0,30.6881,30.7383,30.6825,30.7383,18000.0
2011-02-10 15:10:00,55.1,55.15,55.08,55.1,15800.0,30.7439,30.7718,30.7327,30.7439,15800.0
2011-02-10 15:20:00,55.1,55.2,55.08,55.18,20700.0,30.7439,30.7997,30.7327,30.7885,20700.0
2011-02-10 15:30:00,55.18,55.24,55.14,55.24,33700.0,30.7885,30.822,30.7662,30.822,33700.0
2011-02-10 15:40:00,55.23,55.42,55.21,55.36,53000.0,30.8164,30.9224,30.8053,30.8889,53000.0
2011-02-10 15:50:00,55.37,55.38,55.2,55.31,69600.0,30.8945,30.9001,30.7997,30.8611,69600.0
2011-02-11 09:30:00,55.83,57.71,55.83,57.68,175500.0,31.1512,32.2002,31.1512,32.1834,175500.0
2011-02-11 09:40:00,57.68,57.83,57.68,57.78,111100.0,32.1834,32.2671,32.1834,32.2392,111100.0
2011-02-11 09:50:00,57.81,58.14,57.8,58.09,117800.0,32.256,32.4401,32.2504,32.4122,117800.0
2011-02-11 10:00:00,58.09,58.33,57.43,57.55,245800.0,32.4122,32.5461,32.0439,32.1109,245800.0
2011-02-11 10:10:00,57.54,57.59,57.41,57.5,54600.0,32.1053,32.1332,32.0328,32.083,54600.0
2011-02-11 10:20:00,57.5,57.5,56.96,57.01,68900.0,32.083,32.083,31.7817,31.8096,68900.0
2011-02-11 10:30:00,56.99,57.2,56.99,57.0,46200.0,31.7984,31.9156,31.7984,31.804,46200.0
2011-02-11 10:40:00,57.0,57.1,56.75,57.05,89900.0,31.804,31.8598,31.6645,31.8319,89900.0
2011-02-11 10:50:00,57.05,57.1,56.95,57.02,28900.0,31.8319,31.8598,31.7761,31.8152,28900.0
2011-02-11 11:00:00,57.02,57.19,57.0,57.19,37800.0,31.8152,31.91,31.804,31.91,37800.0
2011-02-11 11:10:00,57.24,57.36,57.14,57.36,39900.0,31.9379,32.0049,31.8821,32.0049,39900.0
2011-02-11 11:20:00,57.33,57.44,57.21,57.3,44200.0,31.9881,32.0495,31.9212,31.9714,44200.0
2011-02-11 11:30:00,57.28,57.37,56.94,57.07,38200.0,31.9602,32.0105,31.7705,31.8431,38200.0
2011-02-11 11:40:00,57.07,57.23,56.95,57.09,23000.0,31.8431,31.9323,31.7761,31.8542,23000.0
2011-02-11 11:50:00,57.12,57.13,57.02,57.13,11600.0,31.871,31.8765,31.8152,31.8765,11600.0
2011-02-11 12:00:00,57.11,57.12,57.03,57.08,31100.0,31.8654,31.871,31.8208,31.8486,31100.0
2011-02-11 12:10:00,57.06,57.07,56.99,57.03,15500.0,31.8375,31.8431,31.7984,31.8208,15500.0
2011-02-11 12:20:00,57.03,57.03,56.92,56.93,24200.0,31.8208,31.8208,31.7594,31.765,24200.0
2011-02-11 12:30:00,56.93,57.09,56.73,56.74,18300.0,31.765,31.8542,31.6534,31.6589,18300.0
2011-02-11 12:40:00,56.74,56.79,56.66,56.7,20800.0,31.6589,31.6868,31.6143,31.6366,20800.0
2011-02-11 12:50:00,56.68,56.68,56.46,56.47,33500.0,31.6255,31.6255,31.5027,31.5083,33500.0
2011-02-11 13:00:00,56.48,56.54,56.42,56.51,28400.0,31.5139,31.5473,31.4804,31.5306,28400.0
2011-02-11 13:10:00,56.54,56.6,56.41,56.43,30300.0,31.5473,31.5808,31.4748,31.486,30300.0
2011-02-11 13:20:00,56.43,56.45,56.33,56.38,18700.0,31.486,31.4971,31.4302,31.4581,18700.0
2011-02-11 13:30:00,56.38,56.38,56.27,56.35,13200.0,31.4581,31.4581,31.3967,31.4413,13200.0
2011-02-11 13:40:00,56.34,56.52,56.3,56.38,15800.0,31.4358,31.5362,31.4134,31.4581,15800.0
2011-02-11 13:50:00,56.39,56.87,56.38,56.85,22100.0,31.4637,31.7315,31.4581,31.7203,22100.0
2011-02-11 14:00:00,56.84,56.84,56.71,56.73,19500.0,31.7147,31.7147,31.6422,31.6534,19500.0
2011-02-11 14:10:00,56.74,56.8,56.61,56.78,15200.0,31.6589,31.6924,31.5864,31.6813,15200.0
2011-02-11 14:20:00,56.78,56.89,56.78,56.87,29900.0,31.6813,31.7426,31.6813,31.7315,29900.0
2011-02-11 14:30:00,56.85,57.04,56.85,57.0,37000.0,31.7203,31.8263,31.7203,31.804,37000.0
2011-02-11 14:40:00,57.0,57.11,57.0,57.11,37800.0,31.804,31.8654,31.804,31.8654,37800.0
2011-02-11 14:50:00,57.11,57.25,57.09,57.24,27300.0,31.8654,31.9435,31.8542,31.9379,27300.0
2011-02-11 15:00:00,57.24,57.66,57.22,57.3,55000.0,31.9379,32.1723,31.9268,31.9714,55000.0
2011-02-11 15:10:00,57.3,57.4,57.26,57.29,16700.0,31.9714,32.0272,31.9491,31.9658,16700.0
2011-02-11 15:20:00,57.29,57.34,57.15,57.2,33400.0,31.9658,31.9937,31.8877,31.9156,33400.0
2011-02-11 15:30:00,57.26,57.26,57.16,57.22,43700.0,31.9491,31.9491,31.8933,31.9268,43700.0
2011-02-11 15:40:00,57.22,57.29,57.16,57.2,69300.0,31.9268,31.9658,31.8933,31.9156,69300.0
2011-02-11 15:50:00,57.2,57.21,57.05,57.12,169000.0,31.9156,31.9212,31.8319,31.871,169000.0
2011-02-14 09:30:00,57.15,57.25,57.03,57.07,28700.0,31.8877,31.9435,31.8208,31.8431,28700.0
2011-02-14 09:40:00,57.07,57.07,56.79,56.86,32700.0,31.8431,31.8431,31.6868,31.7259,32700.0
2011-02-14 09:50:00,56.89,56.99,56.83,56.99,11300.0,31.7426,31.7984,31.7092,31.7984,11300.0
2011-02-14 10:00:00,56.97,57.0,56.78,56.96,16200.0,31.7873,31.804,31.6813,31.7817,16200.0
2011-02-14 10:10:00,56.98,57.03,56.9,56.99,25900.0,31.7929,31.8208,31.7482,31.7984,25900.0
2011-02-14 10:20:00,57.0,57.02,56.88,56.95,82800.0,31.804,31.8152,31.7371,31.7761,82800.0
2011-02-14 10:30:00,56.93,57.0,56.8,56.87,24200.0,31.765,31.804,31.6924,31.7315,24200.0
2011-02-14 10:40:00,56.85,56.94,56.61,56.67,35000.0,31.7203,31.7705,31.5864,31.6199,35000.0
2011-02-14 10:50:00,56.69,56.73,56.65,56.71,17500.0,31.631,31.6534,31.6087,31.6422,17500.0
2011-02-14 11:00:00,56.71,56.85,56.6,56.75,13100.0,31.6422,31.7203,31.5808,31.6645,13100.0
2011-02-14 11:10:00,56.71,56.87,56.7,56.74,9000.0,31.6422,31.7315,31.6366,31.6589,9000.0
2011-02-14 11:20:00,56.75,56.85,56.74,56.85,14200.0,31.6645,31.7203,31.6589,31.7203,14200.0
2011-02-14 11:30:00,56.9,56.93,56.78,56.8,7200.0,31.7482,31.765,31.6813,31.6924,7200.0
2011-02-14 11:40:00,56.8,56.89,56.76,56.86,17900.0,31.6924,31.7426,31.6701,31.7259,17900.0
2011-02-14 11:50:00,56.86,57.1,56.78,57.0,32500.0,31.7259,31.8598,31.6813,31.804,32500.0
2011-02-14 12:00:00,57.04,57.06,56.89,56.9,17500.0,31.8263,31.8375,31.7426,31.7482,17500.0
2011-02-14 12:10:00,56.91,57.05,56.84,57.02,9800.0,31.7538,31.8319,31.7147,31.8152,9800.0
2011-02-14 12:20:00,57.02,57.02,56.96,56.99,10300.0,31.8152,31.8152,31.7817,31.7984,10300.0
2011-02-14 12:30:00,56.97,57.03,56.97,56.99,7400.0,31.7873,31.8208,31.7873,31.7984,7400.0
2011-02-14 12:40:00,57.0,57.05,56.93,56.96,10300.0,31.804,31.8319,31.765,31.7817,10300.0
2011-02-14 12:50:00,56.95,57.03,56.91,57.01,12300.0,31.7761,31.8208,31.7538,31.8096,12300.0
2011-02-14 13:00:00,57.01,57.01,56.93,56.94,11400.0,31.8096,31.8096,31.765,31.7705,11400.0
2011-02-14 13:10:00,56.94,56.99,56.89,56.93,15500.0,31.7705,31.7984,31.7426,31.765,15500.0
2011-02-14 13:20:00,56.9,56.95,56.84,56.9,21000.0,31.7482,31.7761,31.7147,31.7482,21000.0
2011-02-14 13:30:00,56.92,57.0,56.84,56.95,37000.0,31.7594,31.804,31.7147,31.7761,37000.0
2011-02-14 13:40:00,56.94,56.95,56.9,56.95,6900.0,31.7705,31.7761,31.7482,31.7761,6900.0
2011-02-14 13:50:00,56.95,56.96,56.89,56.93,17100.0,31.7761,31.7817,31.7426,31.765,17100.0
2011-02-14 14:00:00,56.93,56.97,56.83,56.84,11200.0,31.765,31.7873,31.7092,31.7147,11200.0
2011-02-14 14:10:00,56.84,56.95,56.84,56.95,12100.0,31.7147,31.7761,31.7147,31.7761,12100.0
2011-02-14 14:20:00,56.95,56.95,56.91,56.92,13300.0,31.7761,31.7761,31.7538,31.7594,13300.0
2011-02-14 14:30:00,56.94,57.08,56.91,57.06,52900.0,31.7705,31.8486,31.7538,31.8375,52900.0
2011-02-14 14:40:00,57.06,57.1,57.0,57.01,17000.0,31.8375,31.8598,31.804,31.8096,17000.0
2011-02-14 14:50:00,57.01,57.05,57.01,57.01,7500.0,31.8096,31.8319,31.8096,31.8096,7500.0
2011-02-14 15:00:00,57.01,57.02,56.88,56.91,41900.0,31.8096,31.8152,31.7371,31.7538,41900.0
2011-02-14 15:10:00,56.9,56.98,56.9,56.91,34200.0,31.7482,31.7929,31.7482,31.7538,34200.0
2011-02-14 15:20:00,56.92,56.96,56.89,56.9,38100.0,31.7594,31.7817,31.7426,31.7482,38100.0
2011-02-14 15:30:00,56.9,56.97,56.89,56.93,37600.0,31.7482,31.7873,31.7426,31.765,37600.0
2011-02-14 15:40:00,56.91,57.02,56.91,56.99,63700.0,31.7538,31.8152,31.7538,31.7984,63700.0
2011-02-14 15:50:00,56.99,57.0,56.91,56.94,73900.0,31.7984,31.804,31.7538,31.7705,73900.0
2011-02-15 09:30:00,56.74,57.16,56.49,56.67,24100.0,31.6589,31.8933,31.5194,31.6199,24100.0
2011-02-15 09:40:00,56.65,56.7,56.28,56.46,40600.0,31.6087,31.6366,31.4023,31.5027,40600.0
2011-02-15 09:50:00,56.46,56.51,55.97,56.03,68700.0,31.5027,31.5306,31.2293,31.2628,68700.0
2011-02-15 10:00:00,56.0,56.02,55.95,55.99,36300.0,31.246,31.2572,31.2181,31.2405,36300.0
2011-02-15 10:10:00,56.0,56.13,55.93,55.99,20500.0,31.246,31.3186,31.207,31.2405,20500.0
2011-02-15 10:20:00,55.98,56.0,55.93,55.95,30400.0,31.2349,31.246,31.207,31.2181,30400.0
2011-02-15 10:30:00,55.95,56.01,55.95,55.97,16500.0,31.2181,31.2516,31.2181,31.2293,16500.0
2011-02-15 10:40:00,55.96,56.16,55.93,56.07,15600.0,31.2237,31.3353,31.207,31.2851,15600.0
2011-02-15 10:50:00,56.07,56.3,56.07,56.11,8200.0,31.2851,31.4134,31.2851,31.3074,8200.0
2011-02-15 11:00:00,56.15,56.18,56.07,56.15,13100.0,31.3297,31.3465,31.2851,31.3297,13100.0
2011-02-15 11:10:00,56.15,56.2,56.13,56.15,6800.0,31.3297,31.3576,31.3186,31.3297,6800.0
2011-02-15 11:20:00,56.14,56.2,56.11,56.12,16100.0,31.3242,31.3576,31.3074,31.313,16100.0
2011-02-15 11:30:00,56.12,56.15,55.88,55.93,9300.0,31.313,31.3297,31.1791,31.207,9300.0
2011-02-15 11:40:00,55.93,56.09,55.9,55.92,21700.0,31.207,31.2963,31.1903,31.2014,21700.0
2011-02-15 11:50:00,55.91,55.95,55.9,55.93,17200.0,31.1958,31.2181,31.1903,31.207,17200.0
2011-02-15 12:00:00,55.91,55.92,55.86,55.9,15100.0,31.1958,31.2014,31.1679,31.1903,15100.0
2011-02-15 12:10:00,55.9,55.93,55.86,55.89,10500.0,31.1903,31.207,31.1679,31.1847,10500.0
2011-02-15 12:20:00,55.89,55.91,55.88,55.89,6300.0,31.1847,31.1958,31.1791,31.1847,6300.0
2011-02-15 12:30:00,55.87,55.91,55.83,55.85,11400.0,31.1735,31.1958,31.1512,31.1624,11400.0
2011-02-15 12:40:00,55.83,55.93,55.83,55.88,9000.0,31.1512,31.207,31.1512,31.1791,9000.0
2011-02-15 12:50:00,55.86,55.89,55.85,55.87,2700.0,31.1679,31.1847,31.1624,31.1735,2700.0
2011-02-15 13:00:00,55.85,55.98,55.69,55.81,176400.0,31.1624,31.2349,31.0731,31.14,176400.0
2011-02-15 13:10:00,55.81,55.97,55.71,55.71,34800.0,31.14,31.2293,31.0842,31.0842,34800.0
2011-02-15 13:20:00,55.72,55.75,55.68,55.7,7900.0,31.0898,31.1066,31.0675,31.0787,7900.0
2011-02-15 13:30:00,55.71,55.79,55.57,55.65,84000.0,31.0842,31.1289,31.0061,31.0508,84000.0
2011-02-15 13:40:00,55.65,56.06,55.64,55.97,93600.0,31.0508,31.2795,31.0452,31.2293,93600.0
2011-02-15 13:50:00,55.95,56.0,55.95,56.0,9000.0,31.2181,31.246,31.2181,31.246,9000.0
2011-02-15 14:00:00,56.0,56.14,55.9,56.06,65900.0,31.246,31.3242,31.1903,31.2795,65900.0
2011-02-15 14:10:00,56.06,56.27,56.05,56.08,17200.0,31.2795,31.3967,31.2739,31.2907,17200.0
2011-02-15 14:20:00,56.08,56.13,56.02,56.06,25100.0,31.2907,31.3186,31.2572,31.2795,25100.0
2011-02-15 14:30:00,56.05,56.08,55.98,55.98,21200.0,31.2739,31.2907,31.2349,31.2349,21200.0
2011-02-15 14:40:00,55.98,56.0,55.93,55.96,17900.0,31.2349,31.246,31.207,31.2237,17900.0
2011-02-15 14:50:00,55.97,56.05,55.96,55.97,21500.0,31.2293,31.2739,31.2237,31.2293,21500.0
2011-02-15 15:00:00,55.97,56.0,55.93,55.98,22500.0,31.2293,31.246,31.207,31.2349,22500.0
2011-02-15 15:10:00,55.98,56.05,55.86,55.9,37100.0,31.2349,31.2739,31.1679,31.1903,37100.0
2011-02-15 15:20:00,55.91,56.14,55.85,56.13,67600.0,31.1958,31.3242,31.1624,31.3186,67600.0
2011-02-15 15:30:00,56.12,56.16,55.93,56.0,30100.0,31.313,31.3353,31.207,31.246,30100.0
2011-02-15 15:40:00,55.99,56.0,55.75,55.76,71500.0,31.2405,31.246,31.1066,31.1121,71500.0
2011-02-15 15:50:00,55.76,55.91,55.67,55.78,99200.0,31.1121,31.1958,31.0619,31.1233,99200.0
2011-02-16 09:30:00,56.2,56.72,55.97,56.15,27800.0,31.3576,31.6478,31.2293,31.3297,27800.0
2011-02-16 09:40:00,56.15,56.34,56.01,56.17,60700.0,31.3297,31.4358,31.2516,31.3409,60700.0
2011-02-16 09:50:00,56.2,56.2,56.0,56.15,57500.0,31.3576,31.3576,31.246,31.3297,57500.0
2011-02-16 10:00:00,56.18,56.38,56.16,56.35,30400.0,31.3465,31.4581,31.3353,31.4413,30400.0
2011-02-16 10:10:00,56.35,56.36,56.2,56.26,20000.0,31.4413,31.4469,31.3576,31.3911,20000.0
2011-02-16 10:20:00,56.29,56.31,55.88,56.11,64700.0,31.4079,31.419,31.1791,31.3074,64700.0
2011-02-16 10:30:00,56.12,56.12,56.04,56.05,24800.0,31.313,31.313,31.2684,31.2739,24800.0
2011-02-16 10:40:00,56.06,56.12,56.05,56.11,20600.0,31.2795,31.313,31.2739,31.3074,20600.0
2011-02-16 10:50:00,56.11,56.18,56.07,56.07,27800.0,31.3074,31.3465,31.2851,31.2851,27800.0
2011-02-16 11:00:00,56.05,56.1,56.04,56.05,16400.0,31.2739,31.3018,31.2684,31.2739,16400.0
2011-02-16 11:10:00,56.06,56.12,56.0,56.05,38100.0,31.2795,31.313,31.246,31.2739,38100.0
2011-02-16 11:20:00,56.04,56.1,56.0,56.0,29200.0,31.2684,31.3018,31.246,31.246,29200.0
2011-02-16 11:30:00,56.0,56.05,56.0,56.05,12100.0,31.246,31.2739,31.246,31.2739,12100.0
2011-02-16 11:40:00,56.04,56.08,55.92,55.98,24400.0,31.2684,31.2907,31.2014,31.2349,24400.0
2011-02-16 11:50:00,55.96,55.99,55.87,55.87,11700.0,31.2237,31.2405,31.1735,31.1735,11700.0
2011-02-16 12:00:00,55.84,55.9,55.8,55.87,9400.0,31.1568,31.1903,31.1345,31.1735,9400.0
2011-02-16 12:10:00,55.8,55.83,55.75,55.75,17000.0,31.1345,31.1512,31.1066,31.1066,17000.0
2011-02-16 12:20:00,55.74,55.78,55.72,55.74,11600.0,31.101,31.1233,31.0898,31.101,11600.0
2011-02-16 12:30:00,55.72,55.79,55.71,55.77,12600.0,31.0898,31.1289,31.0842,31.1177,12600.0
2011-02-16 12:40:00,55.77,55.77,55.58,55.6,11100.0,31.1177,31.1177,31.0117,31.0229,11100.0
2011-02-16 12:50:00,55.6,55.63,55.56,55.6,12500.0,31.0229,31.0396,31.0005,31.0229,12500.0
2011-02-16 13:00:00,55.64,55.77,55.61,55.72,6900.0,31.0452,31.1177,31.0284,31.0898,6900.0
2011-02-16 13:10:00,55.72,55.82,55.7,55.79,17700.0,31.0898,31.1456,31.0787,31.1289,17700.0
2011-02-16 13:20:00,55.79,55.81,55.72,55.72,6500.0,31.1289,31.14,31.0898,31.0898,6500.0
2011-02-16 13:30:00,55.7,55.87,55.7,55.81,30300.0,31.0787,31.1735,31.0787,31.14,30300.0
2011-02-16 13:40:00,55.81,55.82,55.79,55.8,6100.0,31.14,31.1456,31.1289,31.1345,6100.0
2011-02-16 13:50:00,55.8,55.81,55.75,55.76,8200.0,31.1345,31.14,31.1066,31.1121,8200.0
2011-02-16 14:00:00,55.75,55.82,55.68,55.82,11500.0,31.1066,31.1456,31.0675,31.1456,11500.0
2011-02-16 14:10:00,55.82,55.86,55.8,55.81,9800.0,31.1456,31.1679,31.1345,31.14,9800.0
2011-02-16 14:20:00,55.8,55.82,55.76,55.77,8500.0,31.1345,31.1456,31.1121,31.1177,8500.0
2011-02-16 14:30:00,55.77,55.9,55.77,55.81,13400.0,31.1177,31.1903,31.1177,31.14,13400.0
2011-02-16 14:40:00,55.8,55.87,55.73,55.75,58300.0,31.1345,31.1735,31.0954,31.1066,58300.0
2011-02-16 14:50:00,55.75,55.86,55.75,55.84,15400.0,31.1066,31.1679,31.1066,31.1568,15400.0
2011-02-16 15:00:00,55.85,55.93,55.83,55.93,11700.0,31.1624,31.207,31.1512,31.207,11700.0
2011-02-16 15:10:00,55.92,55.94,55.82,55.84,15400.0,31.2014,31.2126,31.1456,31.1568,15400.0
2011-02-16 15:20:00,55.87,55.94,55.83,55.87,26700.0,31.1735,31.2126,31.1512,31.1735,26700.0
2011-02-16 15:30:00,55.89,55.96,55.86,55.86,26300.0,31.1847,31.2237,31.1679,31.1679,26300.0
2011-02-16 15:40:00,55.87,56.0,55.84,55.94,65000.0,31.1735,31.246,31.1568,31.2126,65000.0
2011-02-16 15:50:00,55.94,56.0,55.78,55.8,134000.0,31.2126,31.246,31.1233,31.1345,134000.0
2011-02-17 09:30:00,56.09,56.47,55.8,55.95,40300.0,31.2963,31.5083,31.1345,31.2181,40300.0
2011-02-17 09:40:00,55.93,56.14,55.88,55.88,14800.0,31.207,31.3242,31.1791,31.1791,14800.0
2011-02-17 09:50:00,55.94,56.09,55.87,56.01,16300.0,31.2126,31.2963,31.1735,31.2516,16300.0
2011-02-17 10:00:00,56.01,56.14,55.9,56.13,30100.0,31.2516,31.3242,31.1903,31.3186,30100.0
2011-02-17 10:10:00,56.11,56.13,56.0,56.01,245400.0,31.3074,31.3186,31.246,31.2516,245400.0
2011-02-17 10:20:00,56.05,56.1,56.02,56.05,11600.0,31.2739,31.3018,31.2572,31.2739,11600.0
2011-02-17 10:30:00,56.05,56.07,55.96,55.99,13800.0,31.2739,31.2851,31.2237,31.2405,13800.0
2011-02-17 10:40:00,56.0,56.04,55.96,56.02,16800.0,31.246,31.2684,31.2237,31.2572,16800.0
2011-02-17 10:50:00,56.05,56.05,55.94,56.02,13800.0,31.2739,31.2739,31.2126,31.2572,13800.0
2011-02-17 11:00:00,56.03,56.04,55.94,55.98,16200.0,31.2628,31.2684,31.2126,31.2349,16200.0
2011-02-17 11:10:00,55.98,56.05,55.96,55.97,118300.0,31.2349,31.2739,31.2237,31.2293,118300.0
2011-02-17 11:20:00,56.0,56.07,55.97,56.05,40900.0,31.246,31.2851,31.2293,31.2739,40900.0
2011-02-17 11:30:00,56.05,56.05,55.85,56.01,54700.0,31.2739,31.2739,31.1624,31.2516,54700.0
2011-02-17 11:40:00,56.01,56.04,55.96,55.98,8900.0,31.2516,31.2684,31.2237,31.2349,8900.0
2011-02-17 11:50:00,55.99,56.04,55.99,55.99,4300.0,31.2405,31.2684,31.2405,31.2405,4300.0
2011-02-17 12:00:00,55.99,56.02,55.96,55.98,8800.0,31.2405,31.2572,31.2237,31.2349,8800.0
2011-02-17 12:10:00,55.96,56.02,55.96,56.0,59200.0,31.2237,31.2572,31.2237,31.246,59200.0
2011-02-17 12:20:00,56.0,56.03,55.99,56.0,31600.0,31.246,31.2628,31.2405,31.246,31600.0
2011-02-17 12:30:00,56.0,56.04,55.98,56.0,12000.0,31.246,31.2684,31.2349,31.246,12000.0
2011-02-17 12:40:00,56.0,56.02,55.99,56.02,36000.0,31.246,31.2572,31.2405,31.2572,36000.0
2011-02-17 12:50:00,56.01,56.03,55.99,56.0,111200.0,31.2516,31.2628,31.2405,31.246,111200.0
2011-02-17 13:00:00,56.0,56.02,55.99,56.01,9300.0,31.246,31.2572,31.2405,31.2516,9300.0
2011-02-17 13:10:00,56.01,56.03,55.98,55.99,13300.0,31.2516,31.2628,31.2349,31.2405,13300.0
2011-02-17 13:20:00,55.99,56.01,55.93,55.96,10700.0,31.2405,31.2516,31.207,31.2237,10700.0
2011-02-17 13:30:00,55.97,56.01,55.93,55.96,12700.0,31.2293,31.2516,31.207,31.2237,12700.0
2011-02-17 13:40:00,55.95,55.98,55.9,55.95,18200.0,31.2181,31.2349,31.1903,31.2181,18200.0
2011-02-17 13:50:00,55.94,56.03,55.91,56.02,123100.0,31.2126,31.2628,31.1958,31.2572,123100.0
2011-02-17 14:00:00,56.01,56.05,56.0,56.01,16000.0,31.2516,31.2739,31.246,31.2516,16000.0
2011-02-17 14:10:00,56.01,56.03,55.98,56.01,28200.0,31.2516,31.2628,31.2349,31.2516,28200.0
2011-02-17 14:20:00,56.01,56.02,55.88,55.88,49100.0,31.2516,31.2572,31.1791,31.1791,49100.0
2011-02-17 14:30:00,55.89,55.96,55.84,55.94,17100.0,31.1847,31.2237,31.1568,31.2126,17100.0
2011-02-17 14:40:00,55.96,55.96,55.85,55.91,21900.0,31.2237,31.2237,31.1624,31.1958,21900.0
2011-02-17 14:50:00,55.91,55.92,55.72,55.79,34300.0,31.1958,31.2014,31.0898,31.1289,34300.0
2011-02-17 15:00:00,55.79,55.91,55.75,55.84,26900.0,31.1289,31.1958,31.1066,31.1568,26900.0
2011-02-17 15:10:00,55.85,55.92,55.84,55.88,26000.0,31.1624,31.2014,31.1568,31.1791,26000.0
2011-02-17 15:20:00,55.89,55.94,55.86,55.88,27400.0,31.1847,31.2126,31.1679,31.1791,27400.0
2011-02-17 15:30:00,55.88,55.88,55.83,55.85,50300.0,31.1791,31.1791,31.1512,31.1624,50300.0
2011-02-17 15:40:00,55.85,55.87,55.83,55.84,71200.0,31.1624,31.1735,31.1512,31.1568,71200.0
2011-02-17 15:50:00,55.84,56.03,55.74,55.97,158400.0,31.1568,31.2628,31.101,31.2293,158400.0
2011-02-18 09:30:00,58.27,58.5,57.35,57.47,178000.0,32.5126,32.641,31.9993,32.0663,178000.0
2011-02-18 09:40:00,57.5,57.5,57.0,57.07,118400.0,32.083,32.083,31.804,31.8431,118400.0
2011-02-18 09:50:00,57.01,57.11,57.0,57.05,74900.0,31.8096,31.8654,31.804,31.8319,74900.0
2011-02-18 10:00:00,57.05,57.48,57.0,57.31,53600.0,31.8319,32.0718,31.804,31.977,53600.0
2011-02-18 10:10:00,57.32,57.37,57.22,57.25,69600.0,31.9826,32.0105,31.9268,31.9435,69600.0
2011-02-18 10:20:00,57.22,57.44,57.17,57.32,75700.0,31.9268,32.0495,31.8989,31.9826,75700.0
2011-02-18 10:30:00,57.3,57.4,57.29,57.34,30200.0,31.9714,32.0272,31.9658,31.9937,30200.0
2011-02-18 10:40:00,57.35,57.42,57.34,57.35,25000.0,31.9993,32.0384,31.9937,31.9993,25000.0
2011-02-18 10:50:00,57.35,57.5,57.35,57.35,67100.0,31.9993,32.083,31.9993,31.9993,67100.0
2011-02-18 11:00:00,57.35,57.74,57.35,57.65,51800.0,31.9993,32.2169,31.9993,32.1667,51800.0
2011-02-18 11:10:00,57.64,57.64,57.41,57.53,45200.0,32.1611,32.1611,32.0328,32.0997,45200.0
2011-02-18 11:20:00,57.53,57.64,57.51,57.57,71000.0,32.0997,32.1611,32.0886,32.1221,71000.0
2011-02-18 11:30:00,57.6,57.64,57.53,57.55,42900.0,32.1388,32.1611,32.0997,32.1109,42900.0
2011-02-18 11:40:00,57.55,57.69,57.55,57.64,30900.0,32.1109,32.189,32.1109,32.1611,30900.0
2011-02-18 11:50:00,57.63,57.64,57.45,57.59,35100.0,32.1555,32.1611,32.0551,32.1332,35100.0
2011-02-18 12:00:00,57.59,57.6,57.55,57.57,14500.0,32.1332,32.1388,32.1109,32.1221,14500.0
2011-02-18 12:10:00,57.56,57.62,57.55,57.57,24800.0,32.1165,32.15,32.1109,32.1221,24800.0
2011-02-18 12:20:00,57.57,57.58,57.52,57.53,10700.0,32.1221,32.1276,32.0942,32.0997,10700.0
2011-02-18 12:30:00,57.52,57.62,57.44,57.5,33800.0,32.0942,32.15,32.0495,32.083,33800.0
2011-02-18 12:40:00,57.49,57.57,57.46,57.49,35200.0,32.0774,32.1221,32.0607,32.0774,35200.0
2011-02-18 12:50:00,57.5,57.6,57.49,57.59,25000.0,32.083,32.1388,32.0774,32.1332,25000.0
2011-02-18 13:00:00,57.59,57.6,57.56,57.59,21100.0,32.1332,32.1388,32.1165,32.1332,21100.0
2011-02-18 13:10:00,57.59,57.61,57.59,57.6,17400.0,32.1332,32.1444,32.1332,32.1388,17400.0
2011-02-18 13:20:00,57.61,57.76,57.6,57.66,37800.0,32.1444,32.2281,32.1388,32.1723,37800.0
2011-02-18 13:30:00,57.66,57.68,57.56,57.62,46400.0,32.1723,32.1834,32.1165,32.15,46400.0
2011-02-18 13:40:00,57.61,57.64,57.44,57.58,39900.0,32.1444,32.1611,32.0495,32.1276,39900.0
2011-02-18 13:50:00,57.57,57.57,56.86,57.07,79300.0,32.1221,32.1221,31.7259,31.8431,79300.0
2011-02-18 14:00:00,57.06,57.06,56.7,57.02,56500.0,31.8375,31.8375,31.6366,31.8152,56500.0
2011-02-18 14:10:00,57.02,57.27,57.01,57.21,44300.0,31.8152,31.9547,31.8096,31.9212,44300.0
2011-02-18 14:20:00,57.2,57.23,57.1,57.16,14400.0,31.9156,31.9323,31.8598,31.8933,14400.0
2011-02-18 14:30:00,57.15,57.33,57.15,57.31,21000.0,31.8877,31.9881,31.8877,31.977,21000.0
2011-02-18 14:40:00,57.29,57.45,57.28,57.43,23900.0,31.9658,32.0551,31.9602,32.0439,23900.0
2011-02-18 14:50:00,57.42,57.5,57.37,57.48,27500.0,32.0384,32.083,32.0105,32.0718,27500.0
2011-02-18 15:00:00,57.48,57.49,57.35,57.41,20500.0,32.0718,32.0774,31.9993,32.0328,20500.0
2011-02-18 15:10:00,57.42,57.49,57.35,57.38,33400.0,32.0384,32.0774,31.9993,32.016,33400.0
2011-02-18 15:20:00,57.37,57.43,57.35,57.39,34700.0,32.0105,32.0439,31.9993,32.0216,34700.0
2011-02-18 15:30:00,57.39,57.45,57.37,57.4,39500.0,32.0216,32.0551,32.0105,32.0272,39500.0
2011-02-18 15:40:00,57.4,57.62,57.39,57.56,77200.0,32.0272,32.15,32.0216,32.1165,77200.0
2011-02-18 15:50:00,57.54,57.58,57.46,57.47,131200.0,32.1053,32.1276,32.0607,32.0663,131200.0
2011-02-22 09:30:00,57.0,57.9,57.0,57.35,42700.0,31.804,32.3062,31.804,31.9993,42700.0
2011-02-22 09:40:00,57.33,57.4,57.2,57.26,11200.0,31.9881,32.0272,31.9156,31.9491,11200.0
2011-02-22 09:50:00,57.31,57.36,57.2,57.27,8500.0,31.977,32.0049,31.9156,31.9547,8500.0
2011-02-22 10:00:00,57.26,57.29,57.01,57.05,16800.0,31.9491,31.9658,31.8096,31.8319,16800.0
2011-02-22 10:10:00,57.05,57.12,56.97,56.97,18100.0,31.8319,31.871,31.7873,31.7873,18100.0
2011-02-22 10:20:00,56.97,56.98,56.72,56.74,18600.0,31.7873,31.7929,31.6478,31.6589,18600.0
2011-02-22 10:30:00,56.73,56.86,56.68,56.86,32800.0,31.6534,31.7259,31.6255,31.7259,32800.0
2011-02-22 10:40:00,56.86,57.03,56.84,56.95,15500.0,31.7259,31.8208,31.7147,31.7761,15500.0
2011-02-22 10:50:00,56.94,57.02,56.9,56.9,8800.0,31.7705,31.8152,31.7482,31.7482,8800.0
2011-02-22 11:00:00,56.85,56.9,56.84,56.89,11000.0,31.7203,31.7482,31.7147,31.7426,11000.0
2011-02-22 11:10:00,56.89,56.93,56.85,56.87,14600.0,31.7426,31.765,31.7203,31.7315,14600.0
2011-02-22 11:20:00,56.87,56.9,56.81,56.82,22000.0,31.7315,31.7482,31.698,31.7036,22000.0
2011-02-22 11:30:00,56.82,56.82,56.76,56.78,10400.0,31.7036,31.7036,31.6701,31.6813,10400.0
2011-02-22 11:40:00,56.79,56.81,56.69,56.73,13300.0,31.6868,31.698,31.631,31.6534,13300.0
2011-02-22 11:50:00,56.73,56.73,56.55,56.55,7500.0,31.6534,31.6534,31.5529,31.5529,7500.0
2011-02-22 12:00:00,56.54,56.59,56.53,56.56,15200.0,31.5473,31.5752,31.5418,31.5585,15200.0
2011-02-22 12:10:00,56.55,56.63,56.54,56.57,14400.0,31.5529,31.5976,31.5473,31.5641,14400.0
2011-02-22 12:20:00,56.56,56.62,56.54,56.6,15900.0,31.5585,31.592,31.5473,31.5808,15900.0
2011-02-22 12:30:00,56.59,56.72,56.55,56.68,11200.0,31.5752,31.6478,31.5529,31.6255,11200.0
2011-02-22 12:40:00,56.66,56.69,56.62,56.63,13600.0,31.6143,31.631,31.592,31.5976,13600.0
2011-02-22 12:50:00,56.6,56.72,56.57,56.72,14300.0,31.5808,31.6478,31.5641,31.6478,14300.0
2011-02-22 13:00:00,56.71,56.88,56.7,56.88,14700.0,31.6422,31.7371,31.6366,31.7371,14700.0
2011-02-22 13:10:00,56.88,56.94,56.84,56.84,16500.0,31.7371,31.7705,31.7147,31.7147,16500.0
2011-02-22 13:20:00,56.86,56.86,56.74,56.83,7000.0,31.7259,31.7259,31.6589,31.7092,7000.0
2011-02-22 13:30:00,56.82,56.87,56.79,56.87,6800.0,31.7036,31.7315,31.6868,31.7315,6800.0
2011-02-22 13:40:00,56.9,56.91,56.82,56.89,12000.0,31.7482,31.7538,31.7036,31.7426,12000.0
2011-02-22 13:50:00,56.86,56.92,56.83,56.9,6300.0,31.7259,31.7594,31.7092,31.7482,6300.0
2011-02-22 14:00:00,56.9,56.94,56.84,56.9,13300.0,31.7482,31.7705,31.7147,31.7482,13300.0
2011-02-22 14:10:00,56.89,56.89,56.81,56.86,15900.0,31.7426,31.7426,31.698,31.7259,15900.0
2011-02-22 14:20:00,56.84,56.92,56.84,56.88,11300.0,31.7147,31.7594,31.7147,31.7371,11300.0
2011-02-22 14:30:00,56.88,56.88,56.81,56.83,9700.0,31.7371,31.7371,31.698,31.7092,9700.0
2011-02-22 14:40:00,56.82,56.97,56.8,56.96,20700.0,31.7036,31.7873,31.6924,31.7817,20700.0
2011-02-22 14:50:00,56.93,56.99,56.87,56.89,11500.0,31.765,31.7984,31.7315,31.7426,11500.0
2011-02-22 15:00:00,56.87,56.98,56.85,56.9,15900.0,31.7315,31.7929,31.7203,31.7482,15900.0
2011-02-22 15:10:00,56.92,56.95,56.87,56.91,14700.0,31.7594,31.7761,31.7315,31.7538,14700.0
2011-02-22 15:20:00,56.9,56.92,56.83,56.85,19100.0,31.7482,31.7594,31.7092,31.7203,19100.0
2011-02-22 15:30:00,56.85,56.94,56.84,56.9,34200.0,31.7203,31.7705,31.7147,31.7482,34200.0
2011-02-22 15:40:00,56.91,56.97,56.73,56.82,54100.0,31.7538,31.7873,31.6534,31.7036,54100.0
2011-02-22 15:50:00,56.83,56.97,56.8,56.94,78000.0,31.7092,31.7873,31.6924,31.7705,78000.0
2011-02-23 09:30:00,56.82,57.13,56.76,57.1,11000.0,31.7036,31.8765,31.6701,31.8598,11000.0
2011-02-23 09:40:00,57.19,57.22,56.71,56.89,12300.0,31.91,31.9268,31.6422,31.7426,12300.0
2011-02-23 09:50:00,56.91,57.01,56.79,57.01,10600.0,31.7538,31.8096,31.6868,31.8096,10600.0
2011-02-23 10:00:00,57.01,57.17,56.96,56.96,12000.0,31.8096,31.8989,31.7817,31.7817,12000.0
2011-02-23 10:10:00,56.99,57.37,56.95,57.31,76200.0,31.7984,32.0105,31.7761,31.977,76200.0
2011-02-23 10:20:00,57.32,57.38,57.16,57.3,14800.0,31.9826,32.016,31.8933,31.9714,14800.0
2011-02-23 10:30:00,57.31,57.32,57.07,57.21,15600.0,31.977,31.9826,31.8431,31.9212,15600.0
2011-02-23 10:40:00,57.22,57.27,57.07,57.1,58700.0,31.9268,31.9547,31.8431,31.8598,58700.0
2011-02-23 10:50:00,57.1,57.15,56.82,56.84,36200.0,31.8598,31.8877,31.7036,31.7147,36200.0
2011-02-23 11:00:00,56.85,56.95,56.81,56.92,39300.0,31.7203,31.7761,31.698,31.7594,39300.0
2011-02-23 11:10:00,56.98,56.98,56.89,56.9,11100.0,31.7929,31.7929,31.7426,31.7482,11100.0
2011-02-23 11:20:00,56.89,57.0,56.89,56.98,25500.0,31.7426,31.804,31.7426,31.7929,25500.0
2011-02-23 11:30:00,56.97,57.2,56.93,57.1,37700.0,31.7873,31.9156,31.765,31.8598,37700.0
2011-02-23 11:40:00,57.08,57.2,56.92,57.0,109800.0,31.8486,31.9156,31.7594,31.804,109800.0
2011-02-23 11:50:00,56.96,57.03,56.66,56.71,17100.0,31.7817,31.8208,31.6143,31.6422,17100.0
2011-02-23 12:00:00,56.73,56.73,56.38,56.38,10500.0,31.6534,31.6534,31.4581,31.4581,10500.0
2011-02-23 12:10:00,56.36,56.4,56.29,56.3,7700.0,31.4469,31.4692,31.4079,31.4134,7700.0
2011-02-23 12:20:00,56.32,56.33,56.28,56.28,5400.0,31.4246,31.4302,31.4023,31.4023,5400.0
2011-02-23 12:30:00,56.28,56.28,56.18,56.2,7300.0,31.4023,31.4023,31.3465,31.3576,7300.0
2011-02-23 12:40:00,56.21,56.26,56.18,56.23,7400.0,31.3632,31.3911,31.3465,31.3744,7400.0
2011-02-23 12:50:00,56.24,56.24,56.03,56.13,9200.0,31.38,31.38,31.2628,31.3186,9200.0
2011-02-23 13:00:00,56.14,56.24,56.07,56.21,9600.0,31.3242,31.38,31.2851,31.3632,9600.0
2011-02-23 13:10:00,56.22,56.28,56.09,56.11,7900.0,31.3688,31.4023,31.2963,31.3074,7900.0
2011-02-23 13:20:00,56.12,56.2,56.09,56.14,16400.0,31.313,31.3576,31.2963,31.3242,16400.0
2011-02-23 13:30:00,56.15,56.15,56.08,56.08,26900.0,31.3297,31.3297,31.2907,31.2907,26900.0
2011-02-23 13:40:00,56.12,56.15,56.1,56.1,9800.0,31.313,31.3297,31.3018,31.3018,9800.0
2011-02-23 13:50:00,56.11,56.15,56.1,56.15,18700.0,31.3074,31.3297,31.3018,31.3297,18700.0
2011-02-23 14:00:00,56.15,56.29,56.13,56.26,25800.0,31.3297,31.4079,31.3186,31.3911,25800.0
2011-02-23 14:10:00,56.26,56.26,56.1,56.15,26200.0,31.3911,31.3911,31.3018,31.3297,26200.0
2011-02-23 14:20:00,56.15,56.16,56.11,56.15,17000.0,31.3297,31.3353,31.3074,31.3297,17000.0
2011-02-23 14:30:00,56.15,56.16,56.12,56.13,18900.0,31.3297,31.3353,31.313,31.3186,18900.0
2011-02-23 14:40:00,56.13,56.17,56.1,56.1,12600.0,31.3186,31.3409,31.3018,31.3018,12600.0
2011-02-23 14:50:00,56.08,56.17,56.07,56.16,28200.0,31.2907,31.3409,31.2851,31.3353,28200.0
2011-02-23 15:00:00,56.15,56.16,56.02,56.08,32900.0,31.3297,31.3353,31.2572,31.2907,32900.0
2011-02-23 15:10:00,56.07,56.08,55.99,56.0,21100.0,31.2851,31.2907,31.2405,31.246,21100.0
2011-02-23 15:20:00,56.0,56.09,56.0,56.04,25400.0,31.246,31.2963,31.246,31.2684,25400.0
2011-02-23 15:30:00,56.06,56.1,56.03,56.1,36000.0,31.2795,31.3018,31.2628,31.3018,36000.0
2011-02-23 15:40:00,56.1,56.11,56.0,56.1,32600.0,31.3018,31.3074,31.246,31.3018,32600.0
2011-02-23 15:50:00,56.09,56.14,56.05,56.08,55500.0,31.2963,31.3242,31.2739,31.2907,55500.0
2011-02-24 09:30:00,56.34,56.49,56.0,56.32,18000.0,31.4358,31.5194,31.246,31.4246,18000.0
2011-02-24 09:40:00,56.39,56.47,56.2,56.26,26500.0,31.4637,31.5083,31.3576,31.3911,26500.0
2011-02-24 09:50:00,56.28,56.32,56.13,56.19,26100.0,31.4023,31.4246,31.3186,31.3521,26100.0
2011-02-24 10:00:00,56.19,56.2,55.94,56.11,29000.0,31.3521,31.3576,31.2126,31.3074,29000.0
2011-02-24 10:10:00,56.12,56.14,55.99,56.01,15700.0,31.313,31.3242,31.2405,31.2516,15700.0
2011-02-24 10:20:00,56.06,56.13,56.02,56.13,22100.0,31.2795,31.3186,31.2572,31.3186,22100.0
2011-02-24 10:30:00,56.14,56.22,56.12,56.19,35300.0,31.3242,31.3688,31.313,31.3521,35300.0
2011-02-24 10:40:00,56.19,56.46,56.16,56.3,39300.0,31.3521,31.5027,31.3353,31.4134,39300.0
2011-02-24 10:50:00,56.3,56.46,56.29,56.46,23400.0,31.4134,31.5027,31.4079,31.5027,23400.0
2011-02-24 11:00:00,56.42,56.45,56.13,56.2,17600.0,31.4804,31.4971,31.3186,31.3576,17600.0
2011-02-24 11:10:00,56.24,56.31,56.14,56.19,15700.0,31.38,31.419,31.3242,31.3521,15700.0
2011-02-24 11:20:00,56.2,56.3,56.12,56.23,9600.0,31.3576,31.4134,31.313,31.3744,9600.0
2011-02-24 11:30:00,56.23,56.34,56.09,56.14,12600.0,31.3744,31.4358,31.2963,31.3242,12600.0
2011-02-24 11:40:00,56.16,56.22,56.01,56.21,29900.0,31.3353,31.3688,31.2516,31.3632,29900.0
2011-02-24 11:50:00,56.23,56.36,56.14,56.36,19600.0,31.3744,31.4469,31.3242,31.4469,19600.0
2011-02-24 12:00:00,56.35,56.38,56.24,56.32,18700.0,31.4413,31.4581,31.38,31.4246,18700.0
2011-02-24 12:10:00,56.33,56.35,56.29,56.35,17000.0,31.4302,31.4413,31.4079,31.4413,17000.0
2011-02-24 12:20:00,56.34,56.47,56.31,56.38,21800.0,31.4358,31.5083,31.419,31.4581,21800.0
2011-02-24 12:30:00,56.38,56.55,56.38,56.46,17700.0,31.4581,31.5529,31.4581,31.5027,17700.0
2011-02-24 12:40:00,56.45,56.58,56.45,56.58,13200.0,31.4971,31.5697,31.4971,31.5697,13200.0
2011-02-24 12:50:00,56.58,56.63,56.48,56.54,15100.0,31.5697,31.5976,31.5139,31.5473,15100.0
2011-02-24 13:00:00,56.52,56.74,56.51,56.7,10700.0,31.5362,31.6589,31.5306,31.6366,10700.0
2011-02-24 13:10:00,56.69,56.7,56.56,56.58,15000.0,31.631,31.6366,31.5585,31.5697,15000.0
2011-02-24 13:20:00,56.57,56.58,56.4,56.43,22800.0,31.5641,31.5697,31.4692,31.486,22800.0
2011-02-24 13:30:00,56.45,56.51,56.4,56.4,8700.0,31.4971,31.5306,31.4692,31.4692,8700.0
2011-02-24 13:40:00,56.41,56.48,56.33,56.47,23900.0,31.4748,31.5139,31.4302,31.5083,23900.0
2011-02-24 13:50:00,56.47,56.5,56.34,56.34,17700.0,31.5083,31.525,31.4358,31.4358,17700.0
2011-02-24 14:00:00,56.35,56.46,56.26,56.46,24500.0,31.4413,31.5027,31.3911,31.5027,24500.0
2011-02-24 14:10:00,56.47,56.62,56.47,56.51,13500.0,31.5083,31.592,31.5083,31.5306,13500.0
2011-02-24 14:20:00,56.51,56.52,56.34,56.37,15200.0,31.5306,31.5362,31.4358,31.4525,15200.0
2011-02-24 14:30:00,56.35,56.42,56.35,56.35,16700.0,31.4413,31.4804,31.4413,31.4413,16700.0
2011-02-24 14:40:00,56.35,56.38,56.3,56.35,15100.0,31.4413,31.4581,31.4134,31.4413,15100.0
2011-02-24 14:50:00,56.32,56.35,56.28,56.29,45700.0,31.4246,31.4413,31.4023,31.4079,45700.0
2011-02-24 15:00:00,56.28,56.38,56.25,56.35,29000.0,31.4023,31.4581,31.3855,31.4413,29000.0
2011-02-24 15:10:00,56.36,56.39,56.31,56.35,32500.0,31.4469,31.4637,31.419,31.4413,32500.0
2011-02-24 15:20:00,56.33,56.37,56.32,56.34,27400.0,31.4302,31.4525,31.4246,31.4358,27400.0
2011-02-24 15:30:00,56.34,56.43,56.3,56.35,48900.0,31.4358,31.486,31.4134,31.4413,48900.0
2011-02-24 15:40:00,56.36,56.39,56.19,56.29,38100.0,31.4469,31.4637,31.3521,31.4079,38100.0
2011-02-24 15:50:00,56.3,56.41,56.22,56.23,69800.0,31.4134,31.4748,31.3688,31.3744,69800.0
2011-02-25 09:30:00,56.73,57.07,56.46,57.0,18900.0,31.6534,31.8431,31.5027,31.804,18900.0
2011-02-25 09:40:00,57.02,57.17,56.97,57.17,29400.0,31.8152,31.8989,31.7873,31.8989,29400.0
2011-02-25 09:50:00,57.17,57.5,57.07,57.47,25900.0,31.8989,32.083,31.8431,32.0663,25900.0
2011-02-25 10:00:00,57.44,57.57,57.34,57.44,22700.0,32.0495,32.1221,31.9937,32.0495,22700.0
2011-02-25 10:10:00,57.39,57.55,57.34,57.45,16100.0,32.0216,32.1109,31.9937,32.0551,16100.0
2011-02-25 10:20:00,57.46,57.56,57.4,57.53,37900.0,32.0607,32.1165,32.0272,32.0997,37900.0
2011-02-25 10:30:00,57.52,57.57,57.36,57.47,14300.0,32.0942,32.1221,32.0049,32.0663,14300.0
2011-02-25 10:40:00,57.5,57.54,57.37,57.46,35100.0,32.083,32.1053,32.0105,32.0607,35100.0
2011-02-25 10:50:00,57.48,57.69,57.48,57.63,24900.0,32.0718,32.189,32.0718,32.1555,24900.0
2011-02-25 11:00:00,57.62,57.63,57.44,57.46,21600.0,32.15,32.1555,32.0495,32.0607,21600.0
2011-02-25 11:10:00,57.47,57.61,57.44,57.61,17800.0,32.0663,32.1444,32.0495,32.1444,17800.0
2011-02-25 11:20:00,57.62,57.68,57.56,57.59,10300.0,32.15,32.1834,32.1165,32.1332,10300.0
2011-02-25 11:30:00,57.59,57.74,57.58,57.7,16300.0,32.1332,32.2169,32.1276,32.1946,16300.0
2011-02-25 11:40:00,57.69,57.71,57.63,57.65,13300.0,32.189,32.2002,32.1555,32.1667,13300.0
2011-02-25 11:50:00,57.65,57.68,57.59,57.61,11500.0,32.1667,32.1834,32.1332,32.1444,11500.0
2011-02-25 12:00:00,57.62,57.68,57.58,57.63,27300.0,32.15,32.1834,32.1276,32.1555,27300.0
2011-02-25 12:10:00,57.63,57.72,57.55,57.68,16600.0,32.1555,32.2057,32.1109,32.1834,16600.0
2011-02-25 12:20:00,57.69,57.77,57.67,57.77,8600.0,32.189,32.2336,32.1778,32.2336,8600.0
2011-02-25 12:30:00,57.77,57.87,57.77,57.85,8400.0,32.2336,32.2894,32.2336,32.2783,8400.0
2011-02-25 12:40:00,57.83,57.88,57.81,57.83,14200.0,32.2671,32.295,32.256,32.2671,14200.0
2011-02-25 12:50:00,57.83,57.88,57.8,57.82,26100.0,32.2671,32.295,32.2504,32.2615,26100.0
2011-02-25 13:00:00,57.83,57.89,57.78,57.86,7600.0,32.2671,32.3006,32.2392,32.2839,7600.0
2011-02-25 13:10:00,57.84,57.84,57.76,57.83,8800.0,32.2727,32.2727,32.2281,32.2671,8800.0
2011-02-25 13:20:00,57.82,57.86,57.74,57.78,7400.0,32.2615,32.2839,32.2169,32.2392,7400.0
2011-02-25 13:30:00,57.74,57.81,57.69,57.81,12400.0,32.2169,32.256,32.189,32.256,12400.0
2011-02-25 13:40:00,57.81,57.86,57.77,57.83,10300.0,32.256,32.2839,32.2336,32.2671,10300.0
2011-02-25 13:50:00,57.83,57.84,57.75,57.78,6900.0,32.2671,32.2727,32.2225,32.2392,6900.0
2011-02-25 14:00:00,57.77,57.82,57.7,57.77,10200.0,32.2336,32.2615,32.1946,32.2336,10200.0
2011-02-25 14:10:00,57.77,57.82,57.76,57.81,19800.0,32.2336,32.2615,32.2281,32.256,19800.0
2011-02-25 14:20:00,57.82,57.85,57.8,57.84,9000.0,32.2615,32.2783,32.2504,32.2727,9000.0
2011-02-25 14:30:00,57.84,57.88,57.8,57.82,8200.0,32.2727,32.295,32.2504,32.2615,8200.0
2011-02-25 14:40:00,57.82,57.84,57.8,57.84,11100.0,32.2615,32.2727,32.2504,32.2727,11100.0
2011-02-25 14:50:00,57.84,57.89,57.81,57.88,9900.0,32.2727,32.3006,32.256,32.295,9900.0
2011-02-25 15:00:00,57.88,57.94,57.88,57.94,7500.0,32.295,32.3285,32.295,32.3285,7500.0
2011-02-25 15:10:00,57.96,57.99,57.93,57.95,25400.0,32.3397,32.3564,32.3229,32.3341,25400.0
2011-02-25 15:20:00,57.92,57.93,57.81,57.82,19900.0,32.3173,32.3229,32.256,32.2615,19900.0
2011-02-25 15:30:00,57.8,57.82,57.72,57.77,15600.0,32.2504,32.2615,32.2057,32.2336,15600.0
2011-02-25 15:40:00,57.76,57.85,57.7,57.81,32300.0,32.2281,32.2783,32.1946,32.256,32300.0
2011-02-25 15:50:00,57.83,57.98,57.82,57.93,136800.0,32.2671,32.3508,32.2615,32.3229,136800.0
2011-02-28 09:30:00,57.96,58.5,57.96,58.5,29100.0,32.3397,32.641,32.3397,32.641,29100.0
2011-02-28 09:40:00,58.43,58.47,58.19,58.24,16800.0,32.6019,32.6242,32.468,32.4959,16800.0
2011-02-28 09:50:00,58.22,58.23,57.86,57.94,26400.0,32.4847,32.4903,32.2839,32.3285,26400.0
2011-02-28 10:00:00,57.94,58.28,57.94,58.02,29100.0,32.3285,32.5182,32.3285,32.3731,29100.0
2011-02-28 10:10:00,58.01,58.2,57.89,58.16,20000.0,32.3676,32.4736,32.3006,32.4513,20000.0
2011-02-28 10:20:00,58.15,58.27,58.14,58.22,22600.0,32.4457,32.5126,32.4401,32.4847,22600.0
2011-02-28 10:30:00,58.22,58.3,58.12,58.12,29600.0,32.4847,32.5294,32.4289,32.4289,29600.0
2011-02-28 10:40:00,58.11,58.16,57.87,57.95,20000.0,32.4234,32.4513,32.2894,32.3341,20000.0
2011-02-28 10:50:00,57.95,57.97,57.87,57.88,18600.0,32.3341,32.3452,32.2894,32.295,18600.0
2011-02-28 11:00:00,57.88,58.0,57.76,57.96,24300.0,32.295,32.362,32.2281,32.3397,24300.0
2011-02-28 11:10:00,58.01,58.08,57.95,57.95,10800.0,32.3676,32.4066,32.3341,32.3341,10800.0
2011-02-28 11:20:00,57.96,57.97,57.81,57.84,12900.0,32.3397,32.3452,32.256,32.2727,12900.0
2011-02-28 11:30:00,57.83,57.83,57.76,57.77,15500.0,32.2671,32.2671,32.2281,32.2336,15500.0
2011-02-28 11:40:00,57.8,58.02,57.75,57.94,27800.0,32.2504,32.3731,32.2225,32.3285,27800.0
2011-02-28 11:50:00,57.95,57.95,57.85,57.88,12400.0,32.3341,32.3341,32.2783,32.295,12400.0
2011-02-28 12:00:00,57.88,58.06,57.86,58.05,23400.0,32.295,32.3955,32.2839,32.3899,23400.0
2011-02-28 12:10:00,58.05,58.16,58.04,58.08,22500.0,32.3899,32.4513,32.3843,32.4066,22500.0
2011-02-28 12:20:00,58.09,58.26,58.09,58.23,24700.0,32.4122,32.507,32.4122,32.4903,24700.0
2011-02-28 12:30:00,58.28,58.31,58.22,58.29,15800.0,32.5182,32.5349,32.4847,32.5238,15800.0
2011-02-28 12:40:00,58.29,58.37,58.29,58.31,12900.0,32.5238,32.5684,32.5238,32.5349,12900.0
2011-02-28 12:50:00,58.32,58.39,58.31,58.31,14100.0,32.5405,32.5796,32.5349,32.5349,14100.0
2011-02-28 13:00:00,58.31,58.37,58.31,58.35,12400.0,32.5349,32.5684,32.5349,32.5573,12400.0
2011-02-28 13:10:00,58.34,58.36,58.3,58.35,14500.0,32.5517,32.5628,32.5294,32.5573,14500.0
2011-02-28 13:20:00,58.35,58.36,58.3,58.34,10300.0,32.5573,32.5628,32.5294,32.5517,10300.0
2011-02-28 13:30:00,58.34,58.48,58.3,58.41,20500.0,32.5517,32.6298,32.5294,32.5907,20500.0
2011-02-28 13:40:00,58.41,58.43,58.38,58.4,15000.0,32.5907,32.6019,32.574,32.5852,15000.0
2011-02-28 13:50:00,58.4,58.5,58.4,58.48,46600.0,32.5852,32.641,32.5852,32.6298,46600.0
2011-02-28 14:00:00,58.48,58.5,58.37,58.5,14700.0,32.6298,32.641,32.5684,32.641,14700.0
2011-02-28 14:10:00,58.5,58.5,58.39,58.4,31200.0,32.641,32.641,32.5796,32.5852,31200.0
2011-02-28 14:20:00,58.39,58.49,58.39,58.49,11100.0,32.5796,32.6354,32.5796,32.6354,11100.0
2011-02-28 14:30:00,58.49,58.5,58.4,58.46,12100.0,32.6354,32.641,32.5852,32.6186,12100.0
2011-02-28 14:40:00,58.45,58.5,58.42,58.48,22400.0,32.6131,32.641,32.5963,32.6298,22400.0
2011-02-28 14:50:00,58.48,58.6,58.48,58.58,39200.0,32.6298,32.6968,32.6298,32.6856,39200.0
2011-02-28 15:00:00,58.6,58.61,58.53,58.53,33300.0,32.6968,32.7023,32.6577,32.6577,33300.0
2011-02-28 15:10:00,58.53,58.63,58.49,58.63,30300.0,32.6577,32.7135,32.6354,32.7135,30300.0
2011-02-28 15:20:00,58.62,58.65,58.5,58.55,14200.0,32.7079,32.7247,32.641,32.6689,14200.0
2011-02-28 15:30:00,58.56,58.63,58.49,58.53,20500.0,32.6744,32.7135,32.6354,32.6577,20500.0
2011-02-28 15:40:00,58.53,58.64,58.44,58.63,66700.0,32.6577,32.7191,32.6075,32.7135,66700.0
2011-02-28 15:50:00,58.63,58.83,58.62,58.79,144100.0,32.7135,32.8251,32.7079,32.8028,144100.0
2011-03-01 09:30:00,58.56,58.93,58.11,58.32,27500.0,32.6744,32.8809,32.4234,32.5405,27500.0
2011-03-01 09:40:00,58.42,58.5,58.2,58.5,12400.0,32.5963,32.641,32.4736,32.641,12400.0
2011-03-01 09:50:00,58.47,58.52,58.27,58.29,13700.0,32.6242,32.6521,32.5126,32.5238,13700.0
2011-03-01 10:00:00,58.29,58.43,58.22,58.31,18200.0,32.5238,32.6019,32.4847,32.5349,18200.0
2011-03-01 10:10:00,58.31,58.43,58.22,58.43,26900.0,32.5349,32.6019,32.4847,32.6019,26900.0
2011-03-01 10:20:00,58.42,58.73,58.39,58.62,30300.0,32.5963,32.7693,32.5796,32.7079,30300.0
2011-03-01 10:30:00,58.6,58.72,58.47,58.66,21600.0,32.6968,32.7637,32.6242,32.7302,21600.0
2011-03-01 10:40:00,58.69,58.98,58.68,58.93,18400.0,32.747,32.9088,32.7414,32.8809,18400.0
2011-03-01 10:50:00,58.89,59.12,58.86,59.04,15500.0,32.8586,32.9869,32.8418,32.9423,15500.0
2011-03-01 11:00:00,59.08,59.26,59.07,59.23,32400.0,32.9646,33.065,32.959,33.0483,32400.0
2011-03-01 11:10:00,59.26,59.34,59.12,59.12,26200.0,33.065,33.1097,32.9869,32.9869,26200.0
2011-03-01 11:20:00,59.15,59.2,59.07,59.07,15400.0,33.0036,33.0315,32.959,32.959,15400.0
2011-03-01 11:30:00,59.07,59.19,59.03,59.11,18000.0,32.959,33.026,32.9367,32.9813,18000.0
2011-03-01 11:40:00,59.11,59.28,59.11,59.23,17800.0,32.9813,33.0762,32.9813,33.0483,17800.0
2011-03-01 11:50:00,59.23,59.26,59.16,59.22,20800.0,33.0483,33.065,33.0092,33.0427,20800.0
2011-03-01 12:00:00,59.2,59.26,59.01,59.01,25800.0,33.0315,33.065,32.9255,32.9255,25800.0
2011-03-01 12:10:00,59.01,59.08,58.97,59.01,12600.0,32.9255,32.9646,32.9032,32.9255,12600.0
2011-03-01 12:20:00,59.0,59.0,58.91,58.94,12000.0,32.9199,32.9199,32.8697,32.8865,12000.0
2011-03-01 12:30:00,58.94,59.16,58.93,59.1,18100.0,32.8865,33.0092,32.8809,32.9757,18100.0
2011-03-01 12:40:00,59.08,59.31,58.94,59.04,29600.0,32.9646,33.0929,32.8865,32.9423,29600.0
2011-03-01 12:50:00,59.06,59.1,58.9,58.95,44800.0,32.9534,32.9757,32.8641,32.892,44800.0
2011-03-01 13:00:00,58.96,59.1,58.93,59.06,12200.0,32.8976,32.9757,32.8809,32.9534,12200.0
2011-03-01 13:10:00,59.06,59.1,59.05,59.1,19100.0,32.9534,32.9757,32.9478,32.9757,19100.0
2011-03-01 13:20:00,59.08,59.1,58.96,58.98,15900.0,32.9646,32.9757,32.8976,32.9088,15900.0
2011-03-01 13:30:00,58.98,59.04,58.88,58.88,26100.0,32.9088,32.9423,32.853,32.853,26100.0
2011-03-01 13:40:00,58.89,58.89,58.74,58.81,29500.0,32.8586,32.8586,32.7749,32.8139,29500.0
2011-03-01 13:50:00,58.8,58.91,58.73,58.84,23400.0,32.8083,32.8697,32.7693,32.8307,23400.0
2011-03-01 14:00:00,58.84,58.85,58.72,58.74,30500.0,32.8307,32.8362,32.7637,32.7749,30500.0
2011-03-01 14:10:00,58.74,58.8,58.67,58.77,18500.0,32.7749,32.8083,32.7358,32.7916,18500.0
2011-03-01 14:20:00,58.81,58.9,58.79,58.88,18900.0,32.8139,32.8641,32.8028,32.853,18900.0
2011-03-01 14:30:00,58.9,58.91,58.8,58.84,19500.0,32.8641,32.8697,32.8083,32.8307,19500.0
2011-03-01 14:40:00,58.81,58.92,58.76,58.89,19100.0,32.8139,32.8753,32.786,32.8586,19100.0
2011-03-01 14:50:00,58.89,58.96,58.77,58.81,44200.0,32.8586,32.8976,32.7916,32.8139,44200.0
2011-03-01 15:00:00,58.8,58.86,58.65,58.65,24900.0,32.8083,32.8418,32.7247,32.7247,24900.0
2011-03-01 15:10:00,58.65,58.68,58.53,58.55,31600.0,32.7247,32.7414,32.6577,32.6689,31600.0
2011-03-01 15:20:00,58.55,58.59,58.52,58.52,19700.0,32.6689,32.6912,32.6521,32.6521,19700.0
2011-03-01 15:30:00,58.53,58.77,58.52,58.76,36000.0,32.6577,32.7916,32.6521,32.786,36000.0
2011-03-01 15:40:00,58.77,58.78,58.47,58.49,118200.0,32.7916,32.7972,32.6242,32.6354,118200.0
2011-03-01 15:50:00,58.48,58.58,58.3,58.38,110800.0,32.6298,32.6856,32.5294,32.574,110800.0
2011-03-02 09:30:00,58.38,58.9,58.23,58.26,37500.0,32.574,32.8641,32.4903,32.507,37500.0
2011-03-02 09:40:00,58.29,58.71,58.27,58.57,79000.0,32.5238,32.7581,32.5126,32.68,79000.0
2011-03-02 09:50:00,58.57,58.57,58.12,58.12,13500.0,32.68,32.68,32.4289,32.4289,13500.0
2011-03-02 10:00:00,58.16,58.22,58.03,58.09,23400.0,32.4513,32.4847,32.3787,32.4122,23400.0
2011-03-02 10:10:00,58.05,58.1,57.87,57.9,12400.0,32.3899,32.4178,32.2894,32.3062,12400.0
2011-03-02 10:20:00,57.92,58.0,57.69,57.73,27400.0,32.3173,32.362,32.189,32.2113,27400.0
2011-03-02 10:30:00,57.72,57.78,57.51,57.75,39100.0,32.2057,32.2392,32.0886,32.2225,39100.0
2011-03-02 10:40:00,57.76,57.91,57.68,57.91,79000.0,32.2281,32.3118,32.1834,32.3118,79000.0
2011-03-02 10:50:00,57.9,58.07,57.89,57.93,22700.0,32.3062,32.401,32.3006,32.3229,22700.0
2011-03-02 11:00:00,57.98,58.15,57.94,58.1,20400.0,32.3508,32.4457,32.3285,32.4178,20400.0
2011-03-02 11:10:00,58.07,58.13,58.01,58.01,13600.0,32.401,32.4345,32.3676,32.3676,13600.0
2011-03-02 11:20:00,58.05,58.1,57.91,57.92,10100.0,32.3899,32.4178,32.3118,32.3173,10100.0
2011-03-02 11:30:00,57.96,58.09,57.89,58.02,10900.0,32.3397,32.4122,32.3006,32.3731,10900.0
2011-03-02 11:40:00,58.04,58.06,57.8,57.84,14800.0,32.3843,32.3955,32.2504,32.2727,14800.0
2011-03-02 11:50:00,57.84,57.89,57.58,57.63,19700.0,32.2727,32.3006,32.1276,32.1555,19700.0
2011-03-02 12:00:00,57.64,57.89,57.64,57.89,16700.0,32.1611,32.3006,32.1611,32.3006,16700.0
2011-03-02 12:10:00,57.88,57.95,57.83,57.93,11100.0,32.295,32.3341,32.2671,32.3229,11100.0
2011-03-02 12:20:00,57.92,58.1,57.9,58.04,13300.0,32.3173,32.4178,32.3062,32.3843,13300.0
2011-03-02 12:30:00,58.05,58.18,58.04,58.13,27000.0,32.3899,32.4624,32.3843,32.4345,27000.0
2011-03-02 12:40:00,58.14,58.19,58.09,58.17,10900.0,32.4401,32.468,32.4122,32.4568,10900.0
2011-03-02 12:50:00,58.16,58.18,58.09,58.12,10200.0,32.4513,32.4624,32.4122,32.4289,10200.0
2011-03-02 13:00:00,58.12,58.15,58.08,58.1,12800.0,32.4289,32.4457,32.4066,32.4178,12800.0
2011-03-02 13:10:00,58.1,58.17,58.09,58.13,15500.0,32.4178,32.4568,32.4122,32.4345,15500.0
2011-03-02 13:20:00,58.13,58.16,58.07,58.09,21200.0,32.4345,32.4513,32.401,32.4122,21200.0
2011-03-02 13:30:00,58.09,58.13,57.91,57.95,34800.0,32.4122,32.4345,32.3118,32.3341,34800.0
2011-03-02 13:40:00,57.95,57.98,57.81,57.89,12600.0,32.3341,32.3508,32.256,32.3006,12600.0
2011-03-02 13:50:00,57.92,57.95,57.89,57.94,12700.0,32.3173,32.3341,32.3006,32.3285,12700.0
2011-03-02 14:00:00,57.95,58.0,57.85,57.87,21600.0,32.3341,32.362,32.2783,32.2894,21600.0
2011-03-02 14:10:00,57.87,57.93,57.86,57.92,29100.0,32.2894,32.3229,32.2839,32.3173,29100.0
2011-03-02 14:20:00,57.92,57.93,57.82,57.82,15400.0,32.3173,32.3229,32.2615,32.2615,15400.0
2011-03-02 14:30:00,57.8,57.9,57.8,57.86,22200.0,32.2504,32.3062,32.2504,32.2839,22200.0
2011-03-02 14:40:00,57.84,57.9,57.83,57.83,12900.0,32.2727,32.3062,32.2671,32.2671,12900.0
2011-03-02 14:50:00,57.84,57.86,57.71,57.76,17600.0,32.2727,32.2839,32.2002,32.2281,17600.0
2011-03-02 15:00:00,57.71,57.82,57.7,57.73,30500.0,32.2002,32.2615,32.1946,32.2113,30500.0
2011-03-02 15:10:00,57.73,57.85,57.7,57.74,31800.0,32.2113,32.2783,32.1946,32.2169,31800.0
2011-03-02 15:20:00,57.75,57.81,57.7,57.73,38900.0,32.2225,32.256,32.1946,32.2113,38900.0
2011-03-02 15:30:00,57.72,57.77,57.6,57.6,37300.0,32.2057,32.2336,32.1388,32.1388,37300.0
2011-03-02 15:40:00,57.6,57.6,57.39,57.51,72000.0,32.1388,32.1388,32.0216,32.0886,72000.0
2011-03-02 15:50:00,57.52,57.56,57.28,57.35,141400.0,32.0942,32.1165,31.9602,31.9993,141400.0
2011-03-03 09:30:00,58.16,58.67,57.97,58.47,36100.0,32.4513,32.7358,32.3452,32.6242,36100.0
2011-03-03 09:40:00,58.43,58.44,58.07,58.44,37100.0,32.6019,32.6075,32.401,32.6075,37100.0
2011-03-03 09:50:00,58.34,58.54,58.25,58.39,77300.0,32.5517,32.6633,32.5015,32.5796,77300.0
2011-03-03 10:00:00,58.39,58.6,58.39,58.59,22100.0,32.5796,32.6968,32.5796,32.6912,22100.0
2011-03-03 10:10:00,58.64,58.66,58.55,58.6,19300.0,32.7191,32.7302,32.6689,32.6968,19300.0
2011-03-03 10:20:00,58.6,58.65,58.46,58.6,16900.0,32.6968,32.7247,32.6186,32.6968,16900.0
2011-03-03 10:30:00,58.59,58.8,58.58,58.75,34400.0,32.6912,32.8083,32.6856,32.7805,34400.0
2011-03-03 10:40:00,58.79,58.99,58.76,58.9,35500.0,32.8028,32.9144,32.786,32.8641,35500.0
2011-03-03 10:50:00,58.9,58.96,58.84,58.88,34400.0,32.8641,32.8976,32.8307,32.853,34400.0
2011-03-03 11:00:00,58.94,59.0,58.86,58.89,45800.0,32.8865,32.9199,32.8418,32.8586,45800.0
2011-03-03 11:10:00,58.89,58.89,58.7,58.71,11500.0,32.8586,32.8586,32.7526,32.7581,11500.0
2011-03-03 11:20:00,58.69,58.7,58.5,58.5,7100.0,32.747,32.7526,32.641,32.641,7100.0
2011-03-03 11:30:00,58.5,58.52,58.35,58.37,4800.0,32.641,32.6521,32.5573,32.5684,4800.0
2011-03-03 11:40:00,58.38,58.48,58.38,58.48,7500.0,32.574,32.6298,32.574,32.6298,7500.0
2011-03-03 11:50:00,58.47,58.66,58.46,58.64,66400.0,32.6242,32.7302,32.6186,32.7191,66400.0
2011-03-03 12:00:00,58.63,58.7,58.59,58.7,16500.0,32.7135,32.7526,32.6912,32.7526,16500.0
2011-03-03 12:10:00,58.69,58.7,58.57,58.6,8600.0,32.747,32.7526,32.68,32.6968,8600.0
2011-03-03 12:20:00,58.6,58.82,58.6,58.78,13500.0,32.6968,32.8195,32.6968,32.7972,13500.0
2011-03-03 12:30:00,58.79,58.87,58.77,58.8,6500.0,32.8028,32.8474,32.7916,32.8083,6500.0
2011-03-03 12:40:00,58.8,58.8,58.64,58.73,7600.0,32.8083,32.8083,32.7191,32.7693,7600.0
2011-03-03 12:50:00,58.75,58.75,58.66,58.71,9000.0,32.7805,32.7805,32.7302,32.7581,9000.0
2011-03-03 13:00:00,58.72,58.72,58.58,58.66,6900.0,32.7637,32.7637,32.6856,32.7302,6900.0
2011-03-03 13:10:00,58.66,58.68,58.63,58.65,9800.0,32.7302,32.7414,32.7135,32.7247,9800.0
2011-03-03 13:20:00,58.66,58.75,58.65,58.71,10900.0,32.7302,32.7805,32.7247,32.7581,10900.0
2011-03-03 13:30:00,58.68,58.75,58.65,58.69,10100.0,32.7414,32.7805,32.7247,32.747,10100.0
2011-03-03 13:40:00,58.69,58.69,58.58,58.68,18400.0,32.747,32.747,32.6856,32.7414,18400.0
2011-03-03 13:50:00,58.69,58.7,58.41,58.41,22300.0,32.747,32.7526,32.5907,32.5907,22300.0
2011-03-03 14:00:00,58.39,58.55,58.39,58.55,14100.0,32.5796,32.6689,32.5796,32.6689,14100.0
2011-03-03 14:10:00,58.53,58.61,58.47,58.49,15300.0,32.6577,32.7023,32.6242,32.6354,15300.0
2011-03-03 14:20:00,58.49,58.5,58.23,58.23,32900.0,32.6354,32.641,32.4903,32.4903,32900.0
2011-03-03 14:30:00,58.23,58.27,58.16,58.19,19400.0,32.4903,32.5126,32.4513,32.468,19400.0
2011-03-03 14:40:00,58.19,58.19,58.11,58.11,23200.0,32.468,32.468,32.4234,32.4234,23200.0
2011-03-03 14:50:00,58.11,58.15,58.01,58.07,46700.0,32.4234,32.4457,32.3676,32.401,46700.0
2011-03-03 15:00:00,58.06,58.06,57.66,57.75,88300.0,32.3955,32.3955,32.1723,32.2225,88300.0
2011-03-03 15:10:00,57.75,57.77,57.64,57.69,35500.0,32.2225,32.2336,32.1611,32.189,35500.0
2011-03-03 15:20:00,57.69,57.93,57.68,57.87,32600.0,32.189,32.3229,32.1834,32.2894,32600.0
2011-03-03 15:30:00,57.87,57.99,57.81,57.93,40000.0,32.2894,32.3564,32.256,32.3229,40000.0
2011-03-03 15:40:00,57.95,58.12,57.95,58.04,80400.0,32.3341,32.4289,32.3341,32.3843,80400.0
2011-03-03 15:50:00,58.02,58.12,57.93,58.05,139200.0,32.3731,32.4289,32.3229,32.3899,139200.0
2011-03-04 09:30:00,58.08,58.5,58.08,58.32,37800.0,32.4066,32.641,32.4066,32.5405,37800.0
2011-03-04 09:40:00,58.26,58.26,57.75,57.87,19800.0,32.507,32.507,32.2225,32.2894,19800.0
2011-03-04 09:50:00,57.94,57.94,57.69,57.77,14100.0,32.3285,32.3285,32.189,32.2336,14100.0
2011-03-04 10:00:00,57.77,57.82,57.33,57.34,12400.0,32.2336,32.2615,31.9881,31.9937,12400.0
2011-03-04 10:10:00,57.25,57.39,57.21,57.3,15200.0,31.9435,32.0216,31.9212,31.9714,15200.0
2011-03-04 10:20:00,57.27,57.32,56.96,57.19,53200.0,31.9547,31.9826,31.7817,31.91,53200.0
2011-03-04 10:30:00,57.2,57.2,57.07,57.14,14500.0,31.9156,31.9156,31.8431,31.8821,14500.0
2011-03-04 10:40:00,57.15,57.2,57.09,57.17,72900.0,31.8877,31.9156,31.8542,31.8989,72900.0
2011-03-04 10:50:00,57.18,57.3,57.06,57.2,37000.0,31.9044,31.9714,31.8375,31.9156,37000.0
2011-03-04 11:00:00,57.2,57.2,57.16,57.2,19800.0,31.9156,31.9156,31.8933,31.9156,19800.0
2011-03-04 11:10:00,57.2,57.24,57.17,57.21,53100.0,31.9156,31.9379,31.8989,31.9212,53100.0
2011-03-04 11:20:00,57.22,57.62,57.22,57.55,14200.0,31.9268,32.15,31.9268,32.1109,14200.0
2011-03-04 11:30:00,57.57,57.67,57.45,57.61,8600.0,32.1221,32.1778,32.0551,32.1444,8600.0
2011-03-04 11:40:00,57.61,57.71,57.54,57.63,5500.0,32.1444,32.2002,32.1053,32.1555,5500.0
2011-03-04 11:50:00,57.61,57.77,57.56,57.75,16900.0,32.1444,32.2336,32.1165,32.2225,16900.0
2011-03-04 12:00:00,57.75,57.77,57.52,57.54,45100.0,32.2225,32.2336,32.0942,32.1053,45100.0
2011-03-04 12:10:00,57.52,57.52,57.33,57.37,14700.0,32.0942,32.0942,31.9881,32.0105,14700.0
2011-03-04 12:20:00,57.35,57.43,57.29,57.29,6700.0,31.9993,32.0439,31.9658,31.9658,6700.0
2011-03-04 12:30:00,57.27,57.33,57.24,57.3,4000.0,31.9547,31.9881,31.9379,31.9714,4000.0
2011-03-04 12:40:00,57.3,57.51,57.27,57.51,4700.0,31.9714,32.0886,31.9547,32.0886,4700.0
2011-03-04 12:50:00,57.44,57.49,57.32,57.39,8700.0,32.0495,32.0774,31.9826,32.0216,8700.0
2011-03-04 13:00:00,57.4,57.48,57.37,57.48,3200.0,32.0272,32.0718,32.0105,32.0718,3200.0
2011-03-04 13:10:00,57.48,57.52,57.35,57.48,11100.0,32.0718,32.0942,31.9993,32.0718,11100.0
2011-03-04 13:20:00,57.47,57.5,57.41,57.46,14800.0,32.0663,32.083,32.0328,32.0607,14800.0
2011-03-04 13:30:00,57.46,57.54,57.45,57.54,5600.0,32.0607,32.1053,32.0551,32.1053,5600.0
2011-03-04 13:40:00,57.51,57.55,57.42,57.51,15800.0,32.0886,32.1109,32.0384,32.0886,15800.0
2011-03-04 13:50:00,57.51,57.54,57.42,57.42,11400.0,32.0886,32.1053,32.0384,32.0384,11400.0
2011-03-04 14:00:00,57.39,57.39,57.27,57.28,7300.0,32.0216,32.0216,31.9547,31.9602,7300.0
2011-03-04 14:10:00,57.29,57.42,57.27,57.29,8400.0,31.9658,32.0384,31.9547,31.9658,8400.0
2011-03-04 14:20:00,57.31,57.32,57.2,57.24,13300.0,31.977,31.9826,31.9156,31.9379,13300.0
2011-03-04 14:30:00,57.24,57.27,57.18,57.24,7800.0,31.9379,31.9547,31.9044,31.9379,7800.0
2011-03-04 14:40:00,57.23,57.24,57.16,57.17,11200.0,31.9323,31.9379,31.8933,31.8989,11200.0
2011-03-04 14:50:00,57.18,57.2,57.15,57.17,6500.0,31.9044,31.9156,31.8877,31.8989,6500.0
2011-03-04 15:00:00,57.17,57.26,57.16,57.2,21700.0,31.8989,31.9491,31.8933,31.9156,21700.0
2011-03-04 15:10:00,57.2,57.28,57.16,57.17,20200.0,31.9156,31.9602,31.8933,31.8989,20200.0
2011-03-04 15:20:00,57.17,57.17,57.02,57.05,25400.0,31.8989,31.8989,31.8152,31.8319,25400.0
2011-03-04 15:30:00,57.04,57.09,56.94,57.05,31800.0,31.8263,31.8542,31.7705,31.8319,31800.0
2011-03-04 15:40:00,57.04,57.31,57.03,57.21,43900.0,31.8263,31.977,31.8208,31.9212,43900.0
2011-03-04 15:50:00,57.22,57.33,57.01,57.07,110700.0,31.9268,31.9881,31.8096,31.8431,110700.0
2011-03-07 09:30:00,57.44,57.69,57.09,57.52,20700.0,32.0495,32.189,31.8542,32.0942,20700.0
2011-03-07 09:40:00,57.57,57.65,57.54,57.59,32000.0,32.1221,32.1667,32.1053,32.1332,32000.0
2011-03-07 09:50:00,57.59,57.63,57.38,57.48,18600.0,32.1332,32.1555,32.016,32.0718,18600.0
2011-03-07 10:00:00,57.51,57.61,57.29,57.36,50500.0,32.0886,32.1444,31.9658,32.0049,50500.0
2011-03-07 10:10:00,57.34,57.4,57.26,57.4,12600.0,31.9937,32.0272,31.9491,32.0272,12600.0
2011-03-07 10:20:00,57.36,57.45,57.2,57.44,15400.0,32.0049,32.0551,31.9156,32.0495,15400.0
2011-03-07 10:30:00,57.44,57.51,57.12,57.14,18000.0,32.0495,32.0886,31.871,31.8821,18000.0
2011-03-07 10:40:00,57.17,57.17,56.94,56.99,31400.0,31.8989,31.8989,31.7705,31.7984,31400.0
2011-03-07 10:50:00,56.99,57.23,56.98,57.21,14700.0,31.7984,31.9323,31.7929,31.9212,14700.0
2011-03-07 11:00:00,57.23,57.23,57.04,57.17,9800.0,31.9323,31.9323,31.8263,31.8989,9800.0
2011-03-07 11:10:00,57.17,57.26,57.11,57.22,7700.0,31.8989,31.9491,31.8654,31.9268,7700.0
2011-03-07 11:20:00,57.18,57.23,57.05,57.08,15400.0,31.9044,31.9323,31.8319,31.8486,15400.0
2011-03-07 11:30:00,57.12,57.18,57.07,57.08,25200.0,31.871,31.9044,31.8431,31.8486,25200.0
2011-03-07 11:40:00,57.07,57.39,57.07,57.2,19100.0,31.8431,32.0216,31.8431,31.9156,19100.0
2011-03-07 11:50:00,57.22,57.22,56.96,57.02,13700.0,31.9268,31.9268,31.7817,31.8152,13700.0
2011-03-07 12:00:00,56.98,57.05,56.94,56.96,18000.0,31.7929,31.8319,31.7705,31.7817,18000.0
2011-03-07 12:10:00,56.98,57.0,56.82,57.0,12000.0,31.7929,31.804,31.7036,31.804,12000.0
2011-03-07 12:20:00,57.0,57.11,56.91,56.98,6400.0,31.804,31.8654,31.7538,31.7929,6400.0
2011-03-07 12:30:00,56.92,57.05,56.9,57.05,5800.0,31.7594,31.8319,31.7482,31.8319,5800.0
2011-03-07 12:40:00,57.08,57.09,56.98,57.01,12800.0,31.8486,31.8542,31.7929,31.8096,12800.0
2011-03-07 12:50:00,57.0,57.04,56.83,56.85,10000.0,31.804,31.8263,31.7092,31.7203,10000.0
2011-03-07 13:00:00,56.85,56.92,56.81,56.92,13300.0,31.7203,31.7594,31.698,31.7594,13300.0
2011-03-07 13:10:00,56.9,57.02,56.89,57.02,8600.0,31.7482,31.8152,31.7426,31.8152,8600.0
2011-03-07 13:20:00,57.02,57.04,56.97,56.97,13000.0,31.8152,31.8263,31.7873,31.7873,13000.0
2011-03-07 13:30:00,56.97,57.03,56.95,56.98,13100.0,31.7873,31.8208,31.7761,31.7929,13100.0
2011-03-07 13:40:00,56.99,57.06,56.97,57.05,15100.0,31.7984,31.8375,31.7873,31.8319,15100.0
2011-03-07 13:50:00,57.06,57.14,57.01,57.04,15600.0,31.8375,31.8821,31.8096,31.8263,15600.0
2011-03-07 14:00:00,57.04,57.15,57.01,57.15,12300.0,31.8263,31.8877,31.8096,31.8877,12300.0
2011-03-07 14:10:00,57.13,57.25,57.09,57.25,14400.0,31.8765,31.9435,31.8542,31.9435,14400.0
2011-03-07 14:20:00,57.25,57.28,57.23,57.28,13000.0,31.9435,31.9602,31.9323,31.9602,13000.0
2011-03-07 14:30:00,57.26,57.34,57.25,57.29,13200.0,31.9491,31.9937,31.9435,31.9658,13200.0
2011-03-07 14:40:00,57.29,57.3,57.21,57.22,12100.0,31.9658,31.9714,31.9212,31.9268,12100.0
2011-03-07 14:50:00,57.22,57.27,57.16,57.22,14500.0,31.9268,31.9547,31.8933,31.9268,14500.0
2011-03-07 15:00:00,57.22,57.22,57.06,57.16,22700.0,31.9268,31.9268,31.8375,31.8933,22700.0
2011-03-07 15:10:00,57.14,57.24,57.13,57.21,23000.0,31.8821,31.9379,31.8765,31.9212,23000.0
2011-03-07 15:20:00,57.2,57.4,57.18,57.36,27500.0,31.9156,32.0272,31.9044,32.0049,27500.0
2011-03-07 15:30:00,57.36,57.4,57.3,57.34,32200.0,32.0049,32.0272,31.9714,31.9937,32200.0
2011-03-07 15:40:00,57.34,57.34,57.2,57.24,44600.0,31.9937,31.9937,31.9156,31.9379,44600.0
2011-03-07 15:50:00,57.24,57.24,56.98,57.08,93200.0,31.9379,31.9379,31.7929,31.8486,93200.0
2011-03-08 09:30:00,57.21,57.53,57.15,57.27,16000.0,31.9212,32.0997,31.8877,31.9547,16000.0
2011-03-08 09:40:00,57.27,57.58,57.26,57.4,23300.0,31.9547,32.1276,31.9491,32.0272,23300.0
2011-03-08 09:50:00,57.34,57.5,57.34,57.41,19900.0,31.9937,32.083,31.9937,32.0328,19900.0
2011-03-08 10:00:00,57.4,57.44,57.28,57.36,12800.0,32.0272,32.0495,31.9602,32.0049,12800.0
2011-03-08 10:10:00,57.36,57.45,57.3,57.3,23700.0,32.0049,32.0551,31.9714,31.9714,23700.0
2011-03-08 10:20:00,57.34,57.34,57.14,57.21,8200.0,31.9937,31.9937,31.8821,31.9212,8200.0
2011-03-08 10:30:00,57.2,57.32,57.14,57.29,13800.0,31.9156,31.9826,31.8821,31.9658,13800.0
2011-03-08 10:40:00,57.34,57.4,57.3,57.33,16800.0,31.9937,32.0272,31.9714,31.9881,16800.0
2011-03-08 10:50:00,57.35,57.4,57.34,57.38,20800.0,31.9993,32.0272,31.9937,32.016,20800.0
2011-03-08 11:00:00,57.39,57.4,57.34,57.4,18700.0,32.0216,32.0272,31.9937,32.0272,18700.0
2011-03-08 11:10:00,57.44,57.46,57.33,57.38,18500.0,32.0495,32.0607,31.9881,32.016,18500.0
2011-03-08 11:20:00,57.39,57.5,57.32,57.42,17200.0,32.0216,32.083,31.9826,32.0384,17200.0
2011-03-08 11:30:00,57.41,57.44,57.39,57.41,9600.0,32.0328,32.0495,32.0216,32.0328,9600.0
2011-03-08 11:40:00,57.42,57.48,57.39,57.46,9900.0,32.0384,32.0718,32.0216,32.0607,9900.0
2011-03-08 11:50:00,57.46,57.5,57.44,57.49,19900.0,32.0607,32.083,32.0495,32.0774,19900.0
2011-03-08 12:00:00,57.49,57.52,57.36,57.36,13800.0,32.0774,32.0942,32.0049,32.0049,13800.0
2011-03-08 12:10:00,57.36,57.41,57.33,57.34,8600.0,32.0049,32.0328,31.9881,31.9937,8600.0
2011-03-08 12:20:00,57.33,57.39,57.32,57.36,18000.0,31.9881,32.0216,31.9826,32.0049,18000.0
2011-03-08 12:30:00,57.39,57.42,57.38,57.4,5100.0,32.0216,32.0384,32.016,32.0272,5100.0
2011-03-08 12:40:00,57.38,57.43,57.32,57.32,11600.0,32.016,32.0439,31.9826,31.9826,11600.0
2011-03-08 12:50:00,57.37,57.4,57.35,57.37,2800.0,32.0105,32.0272,31.9993,32.0105,2800.0
2011-03-08 13:00:00,57.37,57.47,57.34,57.46,5300.0,32.0105,32.0663,31.9937,32.0607,5300.0
2011-03-08 13:10:00,57.46,57.54,57.41,57.5,7600.0,32.0607,32.1053,32.0328,32.083,7600.0
2011-03-08 13:20:00,57.5,57.54,57.38,57.4,19900.0,32.083,32.1053,32.016,32.0272,19900.0
2011-03-08 13:30:00,57.39,57.52,57.37,57.47,5900.0,32.0216,32.0942,32.0105,32.0663,5900.0
2011-03-08 13:40:00,57.5,57.62,57.46,57.62,6000.0,32.083,32.15,32.0607,32.15,6000.0
2011-03-08 13:50:00,57.65,57.65,57.55,57.62,6800.0,32.1667,32.1667,32.1109,32.15,6800.0
2011-03-08 14:00:00,57.62,57.73,57.56,57.57,10000.0,32.15,32.2113,32.1165,32.1221,10000.0
2011-03-08 14:10:00,57.59,57.61,57.51,57.6,8500.0,32.1332,32.1444,32.0886,32.1388,8500.0
2011-03-08 14:20:00,57.59,57.7,57.55,57.58,20600.0,32.1332,32.1946,32.1109,32.1276,20600.0
2011-03-08 14:30:00,57.59,57.62,57.5,57.56,22300.0,32.1332,32.15,32.083,32.1165,22300.0
2011-03-08 14:40:00,57.55,57.56,57.46,57.5,13900.0,32.1109,32.1165,32.0607,32.083,13900.0
2011-03-08 14:50:00,57.51,57.64,57.46,57.58,12600.0,32.0886,32.1611,32.0607,32.1276,12600.0
2011-03-08 15:00:00,57.58,57.58,57.44,57.46,12600.0,32.1276,32.1276,32.0495,32.0607,12600.0
2011-03-08 15:10:00,57.48,57.48,57.35,57.39,14400.0,32.0718,32.0718,31.9993,32.0216,14400.0
2011-03-08 15:20:00,57.41,57.45,57.27,57.35,16300.0,32.0328,32.0551,31.9547,31.9993,16300.0
2011-03-08 15:30:00,57.34,57.37,57.18,57.2,29900.0,31.9937,32.0105,31.9044,31.9156,29900.0
2011-03-08 15:40:00,57.21,57.34,57.17,57.3,44600.0,31.9212,31.9937,31.8989,31.9714,44600.0
2011-03-08 15:50:00,57.29,57.29,57.0,57.19,84900.0,31.9658,31.9658,31.804,31.91,84900.0
2011-03-09 09:30:00,57.39,57.48,57.05,57.1,18400.0,32.0216,32.0718,31.8319,31.8598,18400.0
2011-03-09 09:40:00,57.11,57.24,57.03,57.03,18500.0,31.8654,31.9379,31.8208,31.8208,18500.0
2011-03-09 09:50:00,57.03,57.1,56.8,56.82,17500.0,31.8208,31.8598,31.6924,31.7036,17500.0
2011-03-09 10:00:00,56.8,56.94,56.8,56.94,7900.0,31.6924,31.7705,31.6924,31.7705,7900.0
2011-03-09 10:10:00,56.94,57.03,56.86,57.01,12700.0,31.7705,31.8208,31.7259,31.8096,12700.0
2011-03-09 10:20:00,57.03,57.05,56.91,56.95,22700.0,31.8208,31.8319,31.7538,31.7761,22700.0
2011-03-09 10:30:00,56.98,57.01,56.95,56.98,8800.0,31.7929,31.8096,31.7761,31.7929,8800.0
2011-03-09 10:40:00,56.98,56.98,56.87,56.93,9600.0,31.7929,31.7929,31.7315,31.765,9600.0
2011-03-09 10:50:00,56.93,56.96,56.83,56.86,18000.0,31.765,31.7817,31.7092,31.7259,18000.0
2011-03-09 11:00:00,56.88,56.93,56.84,56.92,10000.0,31.7371,31.765,31.7147,31.7594,10000.0
2011-03-09 11:10:00,56.92,57.03,56.9,56.96,22300.0,31.7594,31.8208,31.7482,31.7817,22300.0
2011-03-09 11:20:00,56.96,57.06,56.95,56.95,12100.0,31.7817,31.8375,31.7761,31.7761,12100.0
2011-03-09 11:30:00,56.96,56.98,56.86,56.95,5000.0,31.7817,31.7929,31.7259,31.7761,5000.0
2011-03-09 11:40:00,56.94,57.08,56.93,57.08,4500.0,31.7705,31.8486,31.765,31.8486,4500.0
2011-03-09 11:50:00,57.1,57.22,57.03,57.19,4700.0,31.8598,31.9268,31.8208,31.91,4700.0
2011-03-09 12:00:00,57.2,57.35,57.19,57.27,7200.0,31.9156,31.9993,31.91,31.9547,7200.0
2011-03-09 12:10:00,57.26,57.29,57.17,57.28,9300.0,31.9491,31.9658,31.8989,31.9602,9300.0
2011-03-09 12:20:00,57.27,57.3,57.14,57.19,4800.0,31.9547,31.9714,31.8821,31.91,4800.0
2011-03-09 12:30:00,57.2,57.29,57.2,57.27,3300.0,31.9156,31.9658,31.9156,31.9547,3300.0
2011-03-09 12:40:00,57.25,57.28,57.15,57.2,3400.0,31.9435,31.9602,31.8877,31.9156,3400.0
2011-03-09 12:50:00,57.16,57.24,57.14,57.21,3600.0,31.8933,31.9379,31.8821,31.9212,3600.0
2011-03-09 13:00:00,57.2,57.2,57.13,57.15,2000.0,31.9156,31.9156,31.8765,31.8877,2000.0
2011-03-09 13:10:00,57.16,57.27,57.14,57.27,3000.0,31.8933,31.9547,31.8821,31.9547,3000.0
2011-03-09 13:20:00,57.27,57.27,57.15,57.17,4200.0,31.9547,31.9547,31.8877,31.8989,4200.0
2011-03-09 13:30:00,57.17,57.2,57.16,57.18,4900.0,31.8989,31.9156,31.8933,31.9044,4900.0
2011-03-09 13:40:00,57.17,57.18,57.11,57.12,4000.0,31.8989,31.9044,31.8654,31.871,4000.0
2011-03-09 13:50:00,57.11,57.11,56.99,57.09,9600.0,31.8654,31.8654,31.7984,31.8542,9600.0
2011-03-09 14:00:00,57.09,57.19,57.06,57.16,4300.0,31.8542,31.91,31.8375,31.8933,4300.0
2011-03-09 14:10:00,57.17,57.19,57.11,57.14,13000.0,31.8989,31.91,31.8654,31.8821,13000.0
2011-03-09 14:20:00,57.13,57.13,56.99,57.01,3900.0,31.8765,31.8765,31.7984,31.8096,3900.0
2011-03-09 14:30:00,57.01,57.01,56.84,56.88,21300.0,31.8096,31.8096,31.7147,31.7371,21300.0
2011-03-09 14:40:00,56.88,56.97,56.84,56.95,5100.0,31.7371,31.7873,31.7147,31.7761,5100.0
2011-03-09 14:50:00,56.95,57.03,56.89,57.01,18500.0,31.7761,31.8208,31.7426,31.8096,18500.0
2011-03-09 15:00:00,56.99,57.09,56.99,57.02,4800.0,31.7984,31.8542,31.7984,31.8152,4800.0
2011-03-09 15:10:00,57.04,57.06,56.96,56.96,8100.0,31.8263,31.8375,31.7817,31.7817,8100.0
2011-03-09 15:20:00,56.95,56.99,56.91,56.98,16300.0,31.7761,31.7984,31.7538,31.7929,16300.0
2011-03-09 15:30:00,56.98,57.0,56.92,56.95,15800.0,31.7929,31.804,31.7594,31.7761,15800.0
2011-03-09 15:40:00,56.96,56.98,56.75,56.87,44100.0,31.7817,31.7929,31.6645,31.7315,44100.0
2011-03-09 15:50:00,56.85,56.96,56.82,56.87,46300.0,31.7203,31.7817,31.7036,31.7315,46300.0
2011-03-10 09:30:00,57.11,57.11,56.5,56.74,12100.0,31.8654,31.8654,31.525,31.6589,12100.0
2011-03-10 09:40:00,56.69,56.72,56.57,56.66,9500.0,31.631,31.6478,31.5641,31.6143,9500.0
2011-03-10 09:50:00,56.64,56.74,56.56,56.64,22100.0,31.6031,31.6589,31.5585,31.6031,22100.0
2011-03-10 10:00:00,56.63,56.63,56.35,56.39,20300.0,31.5976,31.5976,31.4413,31.4637,20300.0
2011-03-10 10:10:00,56.39,56.4,56.2,56.29,22900.0,31.4637,31.4692,31.3576,31.4079,22900.0
2011-03-10 10:20:00,56.3,56.35,56.18,56.28,15400.0,31.4134,31.4413,31.3465,31.4023,15400.0
2011-03-10 10:30:00,56.26,56.35,56.21,56.29,7900.0,31.3911,31.4413,31.3632,31.4079,7900.0
2011-03-10 10:40:00,56.28,56.3,56.13,56.13,22800.0,31.4023,31.4134,31.3186,31.3186,22800.0
2011-03-10 10:50:00,56.1,56.18,56.09,56.11,11400.0,31.3018,31.3465,31.2963,31.3074,11400.0
2011-03-10 11:00:00,56.12,56.14,56.09,56.11,9800.0,31.313,31.3242,31.2963,31.3074,9800.0
2011-03-10 11:10:00,56.11,56.11,56.01,56.03,21500.0,31.3074,31.3074,31.2516,31.2628,21500.0
2011-03-10 11:20:00,56.03,56.12,56.01,56.07,14400.0,31.2628,31.313,31.2516,31.2851,14400.0
2011-03-10 11:30:00,56.07,56.07,55.91,55.95,22200.0,31.2851,31.2851,31.1958,31.2181,22200.0
2011-03-10 11:40:00,55.96,56.0,55.96,55.97,9500.0,31.2237,31.246,31.2237,31.2293,9500.0
2011-03-10 11:50:00,55.97,55.98,55.9,55.93,9300.0,31.2293,31.2349,31.1903,31.207,9300.0
2011-03-10 12:00:00,55.94,55.96,55.91,55.93,9200.0,31.2126,31.2237,31.1958,31.207,9200.0
2011-03-10 12:10:00,55.92,55.99,55.91,55.97,15300.0,31.2014,31.2405,31.1958,31.2293,15300.0
2011-03-10 12:20:00,55.97,56.0,55.9,55.92,9300.0,31.2293,31.246,31.1903,31.2014,9300.0
2011-03-10 12:30:00,55.94,56.06,55.94,56.06,9400.0,31.2126,31.2795,31.2126,31.2795,9400.0
2011-03-10 12:40:00,56.07,56.22,56.07,56.17,11300.0,31.2851,31.3688,31.2851,31.3409,11300.0
2011-03-10 12:50:00,56.15,56.16,56.05,56.06,8300.0,31.3297,31.3353,31.2739,31.2795,8300.0
2011-03-10 13:00:00,56.05,56.16,56.03,56.1,12600.0,31.2739,31.3353,31.2628,31.3018,12600.0
2011-03-10 13:10:00,56.1,56.15,56.06,56.08,13700.0,31.3018,31.3297,31.2795,31.2907,13700.0
2011-03-10 13:20:00,56.11,56.17,56.11,56.14,8700.0,31.3074,31.3409,31.3074,31.3242,8700.0
2011-03-10 13:30:00,56.15,56.22,56.12,56.14,36600.0,31.3297,31.3688,31.313,31.3242,36600.0
2011-03-10 13:40:00,56.14,56.42,56.14,56.42,34600.0,31.3242,31.4804,31.3242,31.4804,34600.0
2011-03-10 13:50:00,56.42,56.48,56.37,56.45,17500.0,31.4804,31.5139,31.4525,31.4971,17500.0
2011-03-10 14:00:00,56.44,56.48,56.34,56.38,10000.0,31.4916,31.5139,31.4358,31.4581,10000.0
2011-03-10 14:10:00,56.38,56.38,56.16,56.17,18600.0,31.4581,31.4581,31.3353,31.3409,18600.0
2011-03-10 14:20:00,56.18,56.19,56.15,56.17,10100.0,31.3465,31.3521,31.3297,31.3409,10100.0
2011-03-10 14:30:00,56.18,56.38,56.17,56.38,18100.0,31.3465,31.4581,31.3409,31.4581,18100.0
2011-03-10 14:40:00,56.38,56.5,56.38,56.39,15800.0,31.4581,31.525,31.4581,31.4637,15800.0
2011-03-10 14:50:00,56.39,56.4,56.27,56.28,19800.0,31.4637,31.4692,31.3967,31.4023,19800.0
2011-03-10 15:00:00,56.3,56.38,56.27,56.27,17600.0,31.4134,31.4581,31.3967,31.3967,17600.0
2011-03-10 15:10:00,56.26,56.31,56.21,56.29,15400.0,31.3911,31.419,31.3632,31.4079,15400.0
2011-03-10 15:20:00,56.3,56.37,56.28,56.34,22800.0,31.4134,31.4525,31.4023,31.4358,22800.0
2011-03-10 15:30:00,56.34,56.51,56.32,56.51,27100.0,31.4358,31.5306,31.4246,31.5306,27100.0
2011-03-10 15:40:00,56.51,56.62,56.51,56.58,54000.0,31.5306,31.592,31.5306,31.5697,54000.0
2011-03-10 15:50:00,56.58,56.58,56.28,56.34,86500.0,31.5697,31.5697,31.4023,31.4358,86500.0
2011-03-11 09:30:00,55.89,55.9,55.61,55.9,29700.0,31.5629,31.5686,31.4048,31.5686,29700.0
2011-03-11 09:40:00,55.89,56.12,55.88,55.95,13600.0,31.5629,31.6928,31.5573,31.5968,13600.0
2011-03-11 09:50:00,56.0,56.06,55.68,55.8,17400.0,31.6251,31.6589,31.4443,31.5121,17400.0
2011-03-11 10:00:00,55.91,55.92,55.71,55.81,7100.0,31.5742,31.5799,31.4613,31.5178,7100.0
2011-03-11 10:10:00,55.84,55.91,55.75,55.82,16100.0,31.5347,31.5742,31.4839,31.5234,16100.0
2011-03-11 10:20:00,55.82,55.86,55.71,55.71,13600.0,31.5234,31.546,31.4613,31.4613,13600.0
2011-03-11 10:30:00,55.68,55.78,55.65,55.65,12000.0,31.4443,31.5008,31.4274,31.4274,12000.0
2011-03-11 10:40:00,55.67,55.75,55.6,55.73,8800.0,31.4387,31.4839,31.3992,31.4726,8800.0
2011-03-11 10:50:00,55.72,55.75,55.65,55.71,26800.0,31.4669,31.4839,31.4274,31.4613,26800.0
2011-03-11 11:00:00,55.7,55.81,55.67,55.81,12400.0,31.4556,31.5178,31.4387,31.5178,12400.0
2011-03-11 11:10:00,55.84,55.97,55.84,55.97,9000.0,31.5347,31.6081,31.5347,31.6081,9000.0
2011-03-11 11:20:00,56.0,56.04,55.98,56.04,21800.0,31.6251,31.6476,31.6138,31.6476,21800.0
2011-03-11 11:30:00,56.02,56.08,56.02,56.06,8700.0,31.6364,31.6702,31.6364,31.6589,8700.0
2011-03-11 11:40:00,56.07,56.08,56.05,56.06,23500.0,31.6646,31.6702,31.6533,31.6589,23500.0
2011-03-11 11:50:00,56.06,56.07,56.01,56.05,18400.0,31.6589,31.6646,31.6307,31.6533,18400.0
2011-03-11 12:00:00,56.04,56.06,56.0,56.01,13800.0,31.6476,31.6589,31.6251,31.6307,13800.0
2011-03-11 12:10:00,56.01,56.05,55.98,56.04,11200.0,31.6307,31.6533,31.6138,31.6476,11200.0
2011-03-11 12:20:00,56.05,56.08,56.0,56.0,16600.0,31.6533,31.6702,31.6251,31.6251,16600.0
2011-03-11 12:30:00,56.01,56.04,55.98,55.98,4800.0,31.6307,31.6476,31.6138,31.6138,4800.0
2011-03-11 12:40:00,56.0,56.03,55.96,55.96,13100.0,31.6251,31.642,31.6025,31.6025,13100.0
2011-03-11 12:50:00,55.96,56.0,55.95,55.97,12700.0,31.6025,31.6251,31.5968,31.6081,12700.0
2011-03-11 13:00:00,55.98,56.03,55.96,56.0,18000.0,31.6138,31.642,31.6025,31.6251,18000.0
2011-03-11 13:10:00,56.01,56.01,55.94,55.96,16500.0,31.6307,31.6307,31.5912,31.6025,16500.0
2011-03-11 13:20:00,56.0,56.12,55.95,56.1,23600.0,31.6251,31.6928,31.5968,31.6815,23600.0
2011-03-11 13:30:00,56.09,56.14,56.02,56.05,16800.0,31.6759,31.7041,31.6364,31.6533,16800.0
2011-03-11 13:40:00,56.05,56.1,56.05,56.09,16500.0,31.6533,31.6815,31.6533,31.6759,16500.0
2011-03-11 13:50:00,56.09,56.18,56.09,56.15,17200.0,31.6759,31.7267,31.6759,31.7098,17200.0
2011-03-11 14:00:00,56.15,56.24,56.08,56.08,23500.0,31.7098,31.7606,31.6702,31.6702,23500.0
2011-03-11 14:10:00,56.08,56.12,56.07,56.08,11700.0,31.6702,31.6928,31.6646,31.6702,11700.0
2011-03-11 14:20:00,56.08,56.08,56.03,56.04,9700.0,31.6702,31.6702,31.642,31.6476,9700.0
2011-03-11 14:30:00,56.04,56.11,56.03,56.03,13000.0,31.6476,31.6872,31.642,31.642,13000.0
2011-03-11 14:40:00,56.03,56.05,55.97,56.02,8000.0,31.642,31.6533,31.6081,31.6364,8000.0
2011-03-11 14:50:00,56.03,56.11,56.03,56.07,7300.0,31.642,31.6872,31.642,31.6646,7300.0
2011-03-11 15:00:00,56.09,56.13,55.98,56.0,25400.0,31.6759,31.6985,31.6138,31.6251,25400.0
2011-03-11 15:10:00,56.0,56.01,55.95,55.97,21300.0,31.6251,31.6307,31.5968,31.6081,21300.0
2011-03-11 15:20:00,55.98,56.08,55.98,56.07,13800.0,31.6138,31.6702,31.6138,31.6646,13800.0
2011-03-11 15:30:00,56.08,56.1,55.92,56.04,29500.0,31.6702,31.6815,31.5799,31.6476,29500.0
2011-03-11 15:40:00,56.04,56.16,56.01,56.03,43500.0,31.6476,31.7154,31.6307,31.642,43500.0
2011-03-11 15:50:00,56.04,56.06,55.95,56.02,81300.0,31.6476,31.6589,31.5968,31.6364,81300.0
2011-03-14 09:30:00,55.79,55.83,55.5,55.63,12700.0,31.5065,31.5291,31.3427,31.4161,12700.0
2011-03-14 09:40:00,55.56,55.65,55.53,55.55,19200.0,31.3766,31.4274,31.3596,31.3709,19200.0
2011-03-14 09:50:00,55.54,55.65,55.47,55.47,19600.0,31.3653,31.4274,31.3257,31.3257,19600.0
2011-03-14 10:00:00,55.46,55.65,55.46,55.65,10800.0,31.3201,31.4274,31.3201,31.4274,10800.0
2011-03-14 10:10:00,55.68,55.75,55.66,55.75,23800.0,31.4443,31.4839,31.433,31.4839,23800.0
2011-03-14 10:20:00,55.76,55.76,55.56,55.59,25300.0,31.4895,31.4895,31.3766,31.3935,25300.0
2011-03-14 10:30:00,55.6,55.69,55.53,55.61,19100.0,31.3992,31.45,31.3596,31.4048,19100.0
2011-03-14 10:40:00,55.61,55.77,55.52,55.72,15000.0,31.4048,31.4952,31.354,31.4669,15000.0
2011-03-14 10:50:00,55.73,55.94,55.65,55.76,40000.0,31.4726,31.5912,31.4274,31.4895,40000.0
2011-03-14 11:00:00,55.76,55.86,55.65,55.75,18700.0,31.4895,31.546,31.4274,31.4839,18700.0
2011-03-14 11:10:00,55.74,55.74,55.52,55.56,18600.0,31.4782,31.4782,31.354,31.3766,18600.0
2011-03-14 11:20:00,55.58,55.82,55.58,55.7,12600.0,31.3879,31.5234,31.3879,31.4556,12600.0
2011-03-14 11:30:00,55.7,55.71,55.62,55.67,8100.0,31.4556,31.4613,31.4105,31.4387,8100.0
2011-03-14 11:40:00,55.67,55.81,55.67,55.8,6900.0,31.4387,31.5178,31.4387,31.5121,6900.0
2011-03-14 11:50:00,55.8,55.84,55.73,55.75,5600.0,31.5121,31.5347,31.4726,31.4839,5600.0
2011-03-14 12:00:00,55.76,55.77,55.73,55.75,7200.0,31.4895,31.4952,31.4726,31.4839,7200.0
2011-03-14 12:10:00,55.77,55.84,55.75,55.77,8500.0,31.4952,31.5347,31.4839,31.4952,8500.0
2011-03-14 12:20:00,55.78,55.83,55.71,55.78,14300.0,31.5008,31.5291,31.4613,31.5008,14300.0
2011-03-14 12:30:00,55.77,55.79,55.65,55.65,10500.0,31.4952,31.5065,31.4274,31.4274,10500.0
2011-03-14 12:40:00,55.65,55.72,55.63,55.65,10400.0,31.4274,31.4669,31.4161,31.4274,10400.0
2011-03-14 12:50:00,55.67,55.71,55.64,55.66,4900.0,31.4387,31.4613,31.4218,31.433,4900.0
2011-03-14 13:00:00,55.66,55.68,55.64,55.68,6100.0,31.433,31.4443,31.4218,31.4443,6100.0
2011-03-14 13:10:00,55.68,55.71,55.65,55.69,15200.0,31.4443,31.4613,31.4274,31.45,15200.0
2011-03-14 13:20:00,55.69,55.69,55.63,55.67,10900.0,31.45,31.45,31.4161,31.4387,10900.0
2011-03-14 13:30:00,55.67,55.7,55.61,55.62,8800.0,31.4387,31.4556,31.4048,31.4105,8800.0
2011-03-14 13:40:00,55.62,55.7,55.61,55.69,6000.0,31.4105,31.4556,31.4048,31.45,6000.0
2011-03-14 13:50:00,55.66,55.74,55.65,55.66,6300.0,31.433,31.4782,31.4274,31.433,6300.0
2011-03-14 14:00:00,55.65,55.67,55.61,55.65,15600.0,31.4274,31.4387,31.4048,31.4274,15600.0
2011-03-14 14:10:00,55.66,55.71,55.62,55.62,15600.0,31.433,31.4613,31.4105,31.4105,15600.0
2011-03-14 14:20:00,55.63,55.72,55.62,55.64,26400.0,31.4161,31.4669,31.4105,31.4218,26400.0
2011-03-14 14:30:00,55.64,55.69,55.48,55.5,31100.0,31.4218,31.45,31.3314,31.3427,31100.0
2011-03-14 14:40:00,55.5,55.55,55.46,55.47,14500.0,31.3427,31.3709,31.3201,31.3257,14500.0
2011-03-14 14:50:00,55.47,55.54,55.47,55.5,19300.0,31.3257,31.3653,31.3257,31.3427,19300.0
2011-03-14 15:00:00,55.5,55.63,55.5,55.6,25300.0,31.3427,31.4161,31.3427,31.3992,25300.0
2011-03-14 15:10:00,55.6,55.66,55.6,55.62,15300.0,31.3992,31.433,31.3992,31.4105,15300.0
2011-03-14 15:20:00,55.62,55.65,55.6,55.61,30400.0,31.4105,31.4274,31.3992,31.4048,30400.0
2011-03-14 15:30:00,55.61,55.67,55.6,55.64,35000.0,31.4048,31.4387,31.3992,31.4218,35000.0
2011-03-14 15:40:00,55.64,55.76,55.63,55.64,36700.0,31.4218,31.4895,31.4161,31.4218,36700.0
2011-03-14 15:50:00,55.65,55.65,55.57,55.62,71000.0,31.4274,31.4274,31.3822,31.4105,71000.0
2011-03-15 09:30:00,54.96,54.96,54.33,54.5,39000.0,31.0377,31.0377,30.682,30.778,39000.0
2011-03-15 09:40:00,54.5,55.01,54.49,55.01,26000.0,30.778,31.066,30.7723,31.066,26000.0
2011-03-15 09:50:00,55.01,55.17,54.97,55.17,14400.0,31.066,31.1563,31.0434,31.1563,14400.0
2011-03-15 10:00:00,55.17,55.26,55.05,55.17,21000.0,31.1563,31.2072,31.0886,31.1563,21000.0
2011-03-15 10:10:00,55.18,55.45,55.15,55.39,10300.0,31.162,31.3145,31.145,31.2806,10300.0
2011-03-15 10:20:00,55.38,55.66,55.38,55.64,7700.0,31.2749,31.433,31.2749,31.4218,7700.0
2011-03-15 10:30:00,55.64,55.65,55.55,55.6,14200.0,31.4218,31.4274,31.3709,31.3992,14200.0
2011-03-15 10:40:00,55.64,55.64,55.55,55.57,14200.0,31.4218,31.4218,31.3709,31.3822,14200.0
2011-03-15 10:50:00,55.57,55.64,55.49,55.49,10900.0,31.3822,31.4218,31.337,31.337,10900.0
2011-03-15 11:00:00,55.46,55.47,55.4,55.41,4400.0,31.3201,31.3257,31.2862,31.2919,4400.0
2011-03-15 11:10:00,55.44,55.44,55.3,55.34,5100.0,31.3088,31.3088,31.2297,31.2523,5100.0
2011-03-15 11:20:00,55.35,55.54,55.34,55.51,7900.0,31.258,31.3653,31.2523,31.3483,7900.0
2011-03-15 11:30:00,55.5,55.51,55.37,55.42,5200.0,31.3427,31.3483,31.2693,31.2975,5200.0
2011-03-15 11:40:00,55.47,55.57,55.43,55.5,7900.0,31.3257,31.3822,31.3032,31.3427,7900.0
2011-03-15 11:50:00,55.52,55.62,55.44,55.56,11100.0,31.354,31.4105,31.3088,31.3766,11100.0
2011-03-15 12:00:00,55.57,55.82,55.57,55.82,5700.0,31.3822,31.5234,31.3822,31.5234,5700.0
2011-03-15 12:10:00,55.82,55.88,55.79,55.85,4800.0,31.5234,31.5573,31.5065,31.5403,4800.0
2011-03-15 12:20:00,55.85,56.02,55.85,55.99,7600.0,31.5403,31.6364,31.5403,31.6194,7600.0
2011-03-15 12:30:00,55.98,56.02,55.89,56.0,9000.0,31.6138,31.6364,31.5629,31.6251,9000.0
2011-03-15 12:40:00,56.0,56.01,55.76,55.77,7300.0,31.6251,31.6307,31.4895,31.4952,7300.0
2011-03-15 12:50:00,55.79,55.84,55.71,55.78,13100.0,31.5065,31.5347,31.4613,31.5008,13100.0
2011-03-15 13:00:00,55.77,55.77,55.67,55.71,8100.0,31.4952,31.4952,31.4387,31.4613,8100.0
2011-03-15 13:10:00,55.69,55.82,55.69,55.77,16900.0,31.45,31.5234,31.45,31.4952,16900.0
2011-03-15 13:20:00,55.79,55.85,55.78,55.85,9200.0,31.5065,31.5403,31.5008,31.5403,9200.0
2011-03-15 13:30:00,55.83,55.91,55.83,55.89,8000.0,31.5291,31.5742,31.5291,31.5629,8000.0
2011-03-15 13:40:00,55.9,55.94,55.81,55.88,10700.0,31.5686,31.5912,31.5178,31.5573,10700.0
2011-03-15 13:50:00,55.89,55.92,55.77,55.91,13200.0,31.5629,31.5799,31.4952,31.5742,13200.0
2011-03-15 14:00:00,55.91,56.0,55.89,56.0,11300.0,31.5742,31.6251,31.5629,31.6251,11300.0
2011-03-15 14:10:00,56.01,56.19,55.99,56.16,36500.0,31.6307,31.7324,31.6194,31.7154,36500.0
2011-03-15 14:20:00,56.17,56.26,56.07,56.25,12200.0,31.7211,31.7719,31.6646,31.7662,12200.0
2011-03-15 14:30:00,56.25,56.29,56.07,56.08,11200.0,31.7662,31.7888,31.6646,31.6702,11200.0
2011-03-15 14:40:00,56.09,56.15,56.06,56.09,12700.0,31.6759,31.7098,31.6589,31.6759,12700.0
2011-03-15 14:50:00,56.08,56.18,56.04,56.1,15600.0,31.6702,31.7267,31.6476,31.6815,15600.0
2011-03-15 15:00:00,56.1,56.15,56.08,56.14,12400.0,31.6815,31.7098,31.6702,31.7041,12400.0
2011-03-15 15:10:00,56.13,56.2,56.07,56.12,19800.0,31.6985,31.738,31.6646,31.6928,19800.0
2011-03-15 15:20:00,56.12,56.24,56.12,56.18,35600.0,31.6928,31.7606,31.6928,31.7267,35600.0
2011-03-15 15:30:00,56.18,56.22,56.12,56.19,41300.0,31.7267,31.7493,31.6928,31.7324,41300.0
2011-03-15 15:40:00,56.18,56.19,55.91,55.97,85100.0,31.7267,31.7324,31.5742,31.6081,85100.0
2011-03-15 15:50:00,55.97,55.99,55.73,55.81,159700.0,31.6081,31.6194,31.4726,31.5178,159700.0
2011-03-16 09:30:00,55.63,55.91,55.61,55.63,27100.0,31.4161,31.5742,31.4048,31.4161,27100.0
2011-03-16 09:40:00,55.61,55.66,55.29,55.36,34600.0,31.4048,31.433,31.2241,31.2636,34600.0
2011-03-16 09:50:00,55.32,55.32,55.2,55.2,31200.0,31.241,31.241,31.1733,31.1733,31200.0
2011-03-16 10:00:00,55.21,55.54,55.19,55.53,15600.0,31.1789,31.3653,31.1676,31.3596,15600.0
2011-03-16 10:10:00,55.54,55.63,55.51,55.6,27600.0,31.3653,31.4161,31.3483,31.3992,27600.0
2011-03-16 10:20:00,55.59,55.9,55.58,55.88,10000.0,31.3935,31.5686,31.3879,31.5573,10000.0
2011-03-16 10:30:00,55.93,56.07,55.86,56.07,12000.0,31.5855,31.6646,31.546,31.6646,12000.0
2011-03-16 10:40:00,56.07,56.25,56.05,56.25,13500.0,31.6646,31.7662,31.6533,31.7662,13500.0
2011-03-16 10:50:00,56.26,56.28,56.14,56.16,14500.0,31.7719,31.7832,31.7041,31.7154,14500.0
2011-03-16 11:00:00,56.17,56.17,55.88,56.14,52100.0,31.7211,31.7211,31.5573,31.7041,52100.0
2011-03-16 11:10:00,56.18,56.57,56.16,56.53,29900.0,31.7267,31.947,31.7154,31.9244,29900.0
2011-03-16 11:20:00,56.55,56.56,56.34,56.37,15200.0,31.9357,31.9413,31.8171,31.834,15200.0
2011-03-16 11:30:00,56.37,56.56,56.36,56.46,23400.0,31.834,31.9413,31.8284,31.8848,23400.0
2011-03-16 11:40:00,56.44,56.52,56.42,56.52,14300.0,31.8735,31.9187,31.8622,31.9187,14300.0
2011-03-16 11:50:00,56.56,56.62,56.46,56.52,12900.0,31.9413,31.9752,31.8848,31.9187,12900.0
2011-03-16 12:00:00,56.55,56.6,56.5,56.59,9300.0,31.9357,31.9639,31.9074,31.9582,9300.0
2011-03-16 12:10:00,56.6,56.67,56.27,56.3,43100.0,31.9639,32.0034,31.7775,31.7945,43100.0
2011-03-16 12:20:00,56.28,56.33,56.25,56.26,17400.0,31.7832,31.8114,31.7662,31.7719,17400.0
2011-03-16 12:30:00,56.27,56.27,56.18,56.19,53700.0,31.7775,31.7775,31.7267,31.7324,53700.0
2011-03-16 12:40:00,56.19,56.27,56.17,56.23,25600.0,31.7324,31.7775,31.7211,31.7549,25600.0
2011-03-16 12:50:00,56.24,56.3,56.2,56.28,13300.0,31.7606,31.7945,31.738,31.7832,13300.0
2011-03-16 13:00:00,56.29,56.32,56.23,56.27,18200.0,31.7888,31.8058,31.7549,31.7775,18200.0
2011-03-16 13:10:00,56.26,56.33,56.22,56.26,14800.0,31.7719,31.8114,31.7493,31.7719,14800.0
2011-03-16 13:20:00,56.26,56.26,56.08,56.16,7700.0,31.7719,31.7719,31.6702,31.7154,7700.0
2011-03-16 13:30:00,56.18,56.25,56.08,56.18,21200.0,31.7267,31.7662,31.6702,31.7267,21200.0
2011-03-16 13:40:00,56.22,56.32,56.17,56.3,15300.0,31.7493,31.8058,31.7211,31.7945,15300.0
2011-03-16 13:50:00,56.29,56.33,56.25,56.33,23200.0,31.7888,31.8114,31.7662,31.8114,23200.0
2011-03-16 14:00:00,56.33,56.4,56.23,56.31,31300.0,31.8114,31.851,31.7549,31.8001,31300.0
2011-03-16 14:10:00,56.31,56.31,56.09,56.1,35300.0,31.8001,31.8001,31.6759,31.6815,35300.0
2011-03-16 14:20:00,56.11,56.4,56.11,56.36,36300.0,31.6872,31.851,31.6872,31.8284,36300.0
2011-03-16 14:30:00,56.33,56.56,56.07,56.56,85200.0,31.8114,31.9413,31.6646,31.9413,85200.0
2011-03-16 14:40:00,56.55,56.7,56.48,56.6,26000.0,31.9357,32.0204,31.8961,31.9639,26000.0
2011-03-16 14:50:00,56.61,56.68,56.52,56.55,14800.0,31.9695,32.0091,31.9187,31.9357,14800.0
2011-03-16 15:00:00,56.55,56.68,56.55,56.68,28300.0,31.9357,32.0091,31.9357,32.0091,28300.0
2011-03-16 15:10:00,56.67,56.67,56.42,56.49,45700.0,32.0034,32.0034,31.8622,31.9018,45700.0
2011-03-16 15:20:00,56.48,56.54,56.3,56.41,49000.0,31.8961,31.93,31.7945,31.8566,49000.0
2011-03-16 15:30:00,56.4,56.51,56.3,56.48,54700.0,31.851,31.9131,31.7945,31.8961,54700.0
2011-03-16 15:40:00,56.47,56.6,56.4,56.49,94300.0,31.8905,31.9639,31.851,31.9018,94300.0
2011-03-16 15:50:00,56.5,56.5,56.11,56.29,111100.0,31.9074,31.9074,31.6872,31.7888,111100.0
2011-03-17 09:30:00,56.77,56.91,56.19,56.34,19600.0,32.0599,32.139,31.7324,31.8171,19600.0
2011-03-17 09:40:00,56.27,56.39,56.08,56.2,28900.0,31.7775,31.8453,31.6702,31.738,28900.0
2011-03-17 09:50:00,56.21,56.27,56.07,56.15,24800.0,31.7437,31.7775,31.6646,31.7098,24800.0
2011-03-17 10:00:00,56.17,56.34,56.04,56.29,21300.0,31.7211,31.8171,31.6476,31.7888,21300.0
2011-03-17 10:10:00,56.28,56.31,56.1,56.31,16200.0,31.7832,31.8001,31.6815,31.8001,16200.0
2011-03-17 10:20:00,56.27,56.46,56.19,56.45,21000.0,31.7775,31.8848,31.7324,31.8792,21000.0
2011-03-17 10:30:00,56.43,56.57,56.35,56.35,25900.0,31.8679,31.947,31.8227,31.8227,25900.0
2011-03-17 10:40:00,56.34,56.46,56.24,56.24,24800.0,31.8171,31.8848,31.7606,31.7606,24800.0
2011-03-17 10:50:00,56.24,56.24,56.04,56.09,11500.0,31.7606,31.7606,31.6476,31.6759,11500.0
2011-03-17 11:00:00,56.09,56.09,55.94,55.94,9600.0,31.6759,31.6759,31.5912,31.5912,9600.0
2011-03-17 11:10:00,55.91,55.98,55.77,55.98,27100.0,31.5742,31.6138,31.4952,31.6138,27100.0
2011-03-17 11:20:00,55.95,55.98,55.9,55.9,6700.0,31.5968,31.6138,31.5686,31.5686,6700.0
2011-03-17 11:30:00,55.91,56.06,55.88,56.06,9400.0,31.5742,31.6589,31.5573,31.6589,9400.0
2011-03-17 11:40:00,56.08,56.15,56.0,56.09,15500.0,31.6702,31.7098,31.6251,31.6759,15500.0
2011-03-17 11:50:00,56.09,56.09,55.96,55.96,29000.0,31.6759,31.6759,31.6025,31.6025,29000.0
2011-03-17 12:00:00,56.0,56.02,55.95,56.0,8800.0,31.6251,31.6364,31.5968,31.6251,8800.0
2011-03-17 12:10:00,55.98,56.01,55.95,55.95,25100.0,31.6138,31.6307,31.5968,31.5968,25100.0
2011-03-17 12:20:00,55.97,55.99,55.92,55.92,4600.0,31.6081,31.6194,31.5799,31.5799,4600.0
2011-03-17 12:30:00,55.92,55.95,55.87,55.9,10500.0,31.5799,31.5968,31.5516,31.5686,10500.0
2011-03-17 12:40:00,55.89,55.89,55.81,55.83,6600.0,31.5629,31.5629,31.5178,31.5291,6600.0
2011-03-17 12:50:00,55.82,55.87,55.81,55.82,4200.0,31.5234,31.5516,31.5178,31.5234,4200.0
2011-03-17 13:00:00,55.82,55.89,55.8,55.85,11400.0,31.5234,31.5629,31.5121,31.5403,11400.0
2011-03-17 13:10:00,55.87,55.9,55.8,55.82,13600.0,31.5516,31.5686,31.5121,31.5234,13600.0
2011-03-17 13:20:00,55.81,55.84,55.63,55.63,9200.0,31.5178,31.5347,31.4161,31.4161,9200.0
2011-03-17 13:30:00,55.61,55.72,55.59,55.68,16600.0,31.4048,31.4669,31.3935,31.4443,16600.0
2011-03-17 13:40:00,55.66,55.68,55.55,55.55,12900.0,31.433,31.4443,31.3709,31.3709,12900.0
2011-03-17 13:50:00,55.54,55.54,55.36,55.46,24200.0,31.3653,31.3653,31.2636,31.3201,24200.0
2011-03-17 14:00:00,55.46,55.51,55.41,55.42,13200.0,31.3201,31.3483,31.2919,31.2975,13200.0
2011-03-17 14:10:00,55.43,55.48,55.39,55.48,13900.0,31.3032,31.3314,31.2806,31.3314,13900.0
2011-03-17 14:20:00,55.48,55.5,55.39,55.41,11900.0,31.3314,31.3427,31.2806,31.2919,11900.0
2011-03-17 14:30:00,55.42,55.54,55.41,55.51,11400.0,31.2975,31.3653,31.2919,31.3483,11400.0
2011-03-17 14:40:00,55.51,55.64,55.51,55.59,8700.0,31.3483,31.4218,31.3483,31.3935,8700.0
2011-03-17 14:50:00,55.57,55.57,55.44,55.44,21600.0,31.3822,31.3822,31.3088,31.3088,21600.0
2011-03-17 15:00:00,55.45,55.56,55.41,55.43,30800.0,31.3145,31.3766,31.2919,31.3032,30800.0
2011-03-17 15:10:00,55.44,55.44,55.31,55.33,23600.0,31.3088,31.3088,31.2354,31.2467,23600.0
2011-03-17 15:20:00,55.33,55.4,55.17,55.17,33000.0,31.2467,31.2862,31.1563,31.1563,33000.0
2011-03-17 15:30:00,55.18,55.42,55.17,55.42,49400.0,31.162,31.2975,31.1563,31.2975,49400.0
2011-03-17 15:40:00,55.43,55.56,55.3,55.45,93500.0,31.3032,31.3766,31.2297,31.3145,93500.0
2011-03-17 15:50:00,55.47,55.48,55.32,55.44,94600.0,31.3257,31.3314,31.241,31.3088,94600.0
2011-03-18 09:30:00,55.83,55.83,55.51,55.63,39800.0,31.5291,31.5291,31.3483,31.4161,39800.0
2011-03-18 09:40:00,55.58,55.77,55.5,55.52,19800.0,31.3879,31.4952,31.3427,31.354,19800.0
2011-03-18 09:50:00,55.52,55.6,55.27,55.47,34900.0,31.354,31.3992,31.2128,31.3257,34900.0
2011-03-18 10:00:00,55.5,55.58,55.3,55.41,16600.0,31.3427,31.3879,31.2297,31.2919,16600.0
2011-03-18 10:10:00,55.38,55.55,55.34,55.55,6800.0,31.2749,31.3709,31.2523,31.3709,6800.0
2011-03-18 10:20:00,55.57,55.61,55.54,55.61,7300.0,31.3822,31.4048,31.3653,31.4048,7300.0
2011-03-18 10:30:00,55.59,55.66,55.5,55.51,16400.0,31.3935,31.433,31.3427,31.3483,16400.0
2011-03-18 10:40:00,55.51,55.52,55.43,55.51,4200.0,31.3483,31.354,31.3032,31.3483,4200.0
2011-03-18 10:50:00,55.52,55.53,55.4,55.49,12400.0,31.354,31.3596,31.2862,31.337,12400.0
2011-03-18 11:00:00,55.47,55.6,55.47,55.5,8800.0,31.3257,31.3992,31.3257,31.3427,8800.0
2011-03-18 11:10:00,55.52,55.61,55.52,55.58,5100.0,31.354,31.4048,31.354,31.3879,5100.0
2011-03-18 11:20:00,55.59,55.64,55.48,55.48,10100.0,31.3935,31.4218,31.3314,31.3314,10100.0
2011-03-18 11:30:00,55.5,55.65,55.46,55.59,17900.0,31.3427,31.4274,31.3201,31.3935,17900.0
2011-03-18 11:40:00,55.6,55.64,55.42,55.49,12100.0,31.3992,31.4218,31.2975,31.337,12100.0
2011-03-18 11:50:00,55.48,55.52,55.36,55.44,7900.0,31.3314,31.354,31.2636,31.3088,7900.0
2011-03-18 12:00:00,55.4,55.55,55.39,55.47,14400.0,31.2862,31.3709,31.2806,31.3257,14400.0
2011-03-18 12:10:00,55.46,55.56,55.38,55.56,9500.0,31.3201,31.3766,31.2749,31.3766,9500.0
2011-03-18 12:20:00,55.55,55.59,55.51,55.57,5500.0,31.3709,31.3935,31.3483,31.3822,5500.0
2011-03-18 12:30:00,55.59,55.67,55.55,55.56,7900.0,31.3935,31.4387,31.3709,31.3766,7900.0
2011-03-18 12:40:00,55.59,55.6,55.5,55.53,6100.0,31.3935,31.3992,31.3427,31.3596,6100.0
2011-03-18 12:50:00,55.55,55.6,55.52,55.56,7300.0,31.3709,31.3992,31.354,31.3766,7300.0
2011-03-18 13:00:00,55.55,55.63,55.54,55.61,10100.0,31.3709,31.4161,31.3653,31.4048,10100.0
2011-03-18 13:10:00,55.61,55.62,55.57,55.6,8500.0,31.4048,31.4105,31.3822,31.3992,8500.0
2011-03-18 13:20:00,55.57,55.57,55.5,55.54,4800.0,31.3822,31.3822,31.3427,31.3653,4800.0
2011-03-18 13:30:00,55.53,55.6,55.48,55.59,6500.0,31.3596,31.3992,31.3314,31.3935,6500.0
2011-03-18 13:40:00,55.54,55.58,55.53,55.53,4000.0,31.3653,31.3879,31.3596,31.3596,4000.0
2011-03-18 13:50:00,55.57,55.6,55.55,55.57,6100.0,31.3822,31.3992,31.3709,31.3822,6100.0
2011-03-18 14:00:00,55.58,55.6,55.52,55.56,5600.0,31.3879,31.3992,31.354,31.3766,5600.0
2011-03-18 14:10:00,55.59,55.6,55.46,55.46,37800.0,31.3935,31.3992,31.3201,31.3201,37800.0
2011-03-18 14:20:00,55.45,55.53,55.43,55.47,17800.0,31.3145,31.3596,31.3032,31.3257,17800.0
2011-03-18 14:30:00,55.46,55.53,55.39,55.5,18400.0,31.3201,31.3596,31.2806,31.3427,18400.0
2011-03-18 14:40:00,55.49,55.56,55.46,55.52,39500.0,31.337,31.3766,31.3201,31.354,39500.0
2011-03-18 14:50:00,55.52,55.54,55.35,55.43,15200.0,31.354,31.3653,31.258,31.3032,15200.0
2011-03-18 15:00:00,55.42,55.5,55.4,55.46,20300.0,31.2975,31.3427,31.2862,31.3201,20300.0
2011-03-18 15:10:00,55.45,55.48,55.33,55.48,19800.0,31.3145,31.3314,31.2467,31.3314,19800.0
2011-03-18 15:20:00,55.49,55.51,55.37,55.48,15500.0,31.337,31.3483,31.2693,31.3314,15500.0
2011-03-18 15:30:00,55.48,55.51,55.4,55.41,27600.0,31.3314,31.3483,31.2862,31.2919,27600.0
2011-03-18 15:40:00,55.42,55.59,55.42,55.59,62900.0,31.2975,31.3935,31.2975,31.3935,62900.0
2011-03-18 15:50:00,55.57,55.58,55.41,55.44,100800.0,31.3822,31.3879,31.2919,31.3088,100800.0
2011-03-21 09:30:00,55.91,56.33,55.86,55.87,23500.0,31.5742,31.8114,31.546,31.5516,23500.0
2011-03-21 09:40:00,55.83,56.14,55.77,56.08,9900.0,31.5291,31.7041,31.4952,31.6702,9900.0
2011-03-21 09:50:00,56.03,56.09,55.87,55.93,36300.0,31.642,31.6759,31.5516,31.5855,36300.0
2011-03-21 10:00:00,55.95,56.03,55.89,56.03,17600.0,31.5968,31.642,31.5629,31.642,17600.0
2011-03-21 10:10:00,56.0,56.04,55.92,56.02,15300.0,31.6251,31.6476,31.5799,31.6364,15300.0
2011-03-21 10:20:00,56.07,56.07,55.98,56.07,10600.0,31.6646,31.6646,31.6138,31.6646,10600.0
2011-03-21 10:30:00,56.07,56.09,55.98,56.01,10200.0,31.6646,31.6759,31.6138,31.6307,10200.0
2011-03-21 10:40:00,56.02,56.15,56.02,56.13,7800.0,31.6364,31.7098,31.6364,31.6985,7800.0
2011-03-21 10:50:00,56.15,56.25,56.12,56.25,10200.0,31.7098,31.7662,31.6928,31.7662,10200.0
2011-03-21 11:00:00,56.24,56.25,56.08,56.1,11700.0,31.7606,31.7662,31.6702,31.6815,11700.0
2011-03-21 11:10:00,56.07,56.1,55.91,56.06,59200.0,31.6646,31.6815,31.5742,31.6589,59200.0
2011-03-21 11:20:00,56.06,56.06,55.94,56.0,19100.0,31.6589,31.6589,31.5912,31.6251,19100.0
2011-03-21 11:30:00,56.0,56.04,55.89,56.0,17300.0,31.6251,31.6476,31.5629,31.6251,17300.0
2011-03-21 11:40:00,56.02,56.11,56.0,56.07,11500.0,31.6364,31.6872,31.6251,31.6646,11500.0
2011-03-21 11:50:00,56.05,56.14,56.02,56.05,24700.0,31.6533,31.7041,31.6364,31.6533,24700.0
2011-03-21 12:00:00,56.04,56.06,55.93,55.97,11500.0,31.6476,31.6589,31.5855,31.6081,11500.0
2011-03-21 12:10:00,55.97,56.04,55.97,55.99,4500.0,31.6081,31.6476,31.6081,31.6194,4500.0
2011-03-21 12:20:00,56.0,56.01,55.88,55.93,9300.0,31.6251,31.6307,31.5573,31.5855,9300.0
2011-03-21 12:30:00,55.95,56.01,55.94,56.0,12600.0,31.5968,31.6307,31.5912,31.6251,12600.0
2011-03-21 12:40:00,56.0,56.02,55.99,56.01,9900.0,31.6251,31.6364,31.6194,31.6307,9900.0
2011-03-21 12:50:00,56.02,56.02,55.98,56.0,9300.0,31.6364,31.6364,31.6138,31.6251,9300.0
2011-03-21 13:00:00,56.01,56.02,55.98,56.0,2600.0,31.6307,31.6364,31.6138,31.6251,2600.0
2011-03-21 13:10:00,55.94,56.03,55.94,56.02,6900.0,31.5912,31.642,31.5912,31.6364,6900.0
2011-03-21 13:20:00,56.02,56.03,55.95,56.0,12200.0,31.6364,31.642,31.5968,31.6251,12200.0
2011-03-21 13:30:00,55.98,56.01,55.98,55.99,8300.0,31.6138,31.6307,31.6138,31.6194,8300.0
2011-03-21 13:40:00,55.95,56.02,55.9,56.0,5900.0,31.5968,31.6364,31.5686,31.6251,5900.0
2011-03-21 13:50:00,56.0,56.03,55.95,55.96,25000.0,31.6251,31.642,31.5968,31.6025,25000.0
2011-03-21 14:00:00,55.97,56.04,55.97,56.04,6300.0,31.6081,31.6476,31.6081,31.6476,6300.0
2011-03-21 14:10:00,56.06,56.1,56.06,56.07,3500.0,31.6589,31.6815,31.6589,31.6646,3500.0
2011-03-21 14:20:00,56.07,56.08,56.01,56.05,8600.0,31.6646,31.6702,31.6307,31.6533,8600.0
2011-03-21 14:30:00,56.07,56.08,56.06,56.07,10800.0,31.6646,31.6702,31.6589,31.6646,10800.0
2011-03-21 14:40:00,56.09,56.14,56.08,56.1,13300.0,31.6759,31.7041,31.6702,31.6815,13300.0
2011-03-21 14:50:00,56.1,56.1,56.0,56.03,12100.0,31.6815,31.6815,31.6251,31.642,12100.0
2011-03-21 15:00:00,56.03,56.08,56.03,56.07,11200.0,31.642,31.6702,31.642,31.6646,11200.0
2011-03-21 15:10:00,56.08,56.1,56.05,56.09,9400.0,31.6702,31.6815,31.6533,31.6759,9400.0
2011-03-21 15:20:00,56.07,56.13,56.03,56.05,22400.0,31.6646,31.6985,31.642,31.6533,22400.0
2011-03-21 15:30:00,56.06,56.11,56.02,56.07,24400.0,31.6589,31.6872,31.6364,31.6646,24400.0
2011-03-21 15:40:00,56.07,56.22,55.98,55.99,35900.0,31.6646,31.7493,31.6138,31.6194,35900.0
2011-03-21 15:50:00,55.99,55.99,55.79,55.83,96300.0,31.6194,31.6194,31.5065,31.5291,96300.0
2011-03-22 09:30:00,56.07,56.25,56.01,56.24,30300.0,31.6646,31.7662,31.6307,31.7606,30300.0
2011-03-22 09:40:00,56.19,56.25,56.1,56.18,9700.0,31.7324,31.7662,31.6815,31.7267,9700.0
2011-03-22 09:50:00,56.18,56.23,56.05,56.07,12500.0,31.7267,31.7549,31.6533,31.6646,12500.0
2011-03-22 10:00:00,56.07,56.12,55.88,55.97,30400.0,31.6646,31.6928,31.5573,31.6081,30400.0
2011-03-22 10:10:00,55.96,56.13,55.92,56.13,11900.0,31.6025,31.6985,31.5799,31.6985,11900.0
2011-03-22 10:20:00,56.13,56.17,56.07,56.08,7400.0,31.6985,31.7211,31.6646,31.6702,7400.0
2011-03-22 10:30:00,56.05,56.06,55.99,55.99,10500.0,31.6533,31.6589,31.6194,31.6194,10500.0
2011-03-22 10:40:00,56.01,56.03,55.88,55.93,5600.0,31.6307,31.642,31.5573,31.5855,5600.0
2011-03-22 10:50:00,55.93,55.97,55.83,55.85,8200.0,31.5855,31.6081,31.5291,31.5403,8200.0
2011-03-22 11:00:00,55.86,55.9,55.75,55.75,25200.0,31.546,31.5686,31.4839,31.4839,25200.0
2011-03-22 11:10:00,55.75,55.79,55.72,55.75,6700.0,31.4839,31.5065,31.4669,31.4839,6700.0
2011-03-22 11:20:00,55.75,55.84,55.72,55.84,11600.0,31.4839,31.5347,31.4669,31.5347,11600.0
2011-03-22 11:30:00,55.84,55.95,55.8,55.95,22200.0,31.5347,31.5968,31.5121,31.5968,22200.0
2011-03-22 11:40:00,55.94,55.94,55.82,55.92,16700.0,31.5912,31.5912,31.5234,31.5799,16700.0
2011-03-22 11:50:00,55.91,55.94,55.82,55.82,27000.0,31.5742,31.5912,31.5234,31.5234,27000.0
2011-03-22 12:00:00,55.85,55.86,55.78,55.81,9400.0,31.5403,31.546,31.5008,31.5178,9400.0
2011-03-22 12:10:00,55.81,55.84,55.77,55.77,10000.0,31.5178,31.5347,31.4952,31.4952,10000.0
2011-03-22 12:20:00,55.72,55.79,55.72,55.73,3300.0,31.4669,31.5065,31.4669,31.4726,3300.0
2011-03-22 12:30:00,55.75,55.78,55.72,55.77,11400.0,31.4839,31.5008,31.4669,31.4952,11400.0
2011-03-22 12:40:00,55.77,55.77,55.7,55.74,3800.0,31.4952,31.4952,31.4556,31.4782,3800.0
2011-03-22 12:50:00,55.74,55.84,55.74,55.84,2900.0,31.4782,31.5347,31.4782,31.5347,2900.0
2011-03-22 13:00:00,55.83,55.83,55.64,55.64,4400.0,31.5291,31.5291,31.4218,31.4218,4400.0
2011-03-22 13:10:00,55.67,55.67,55.6,55.65,8200.0,31.4387,31.4387,31.3992,31.4274,8200.0
2011-03-22 13:20:00,55.64,55.67,55.6,55.63,4100.0,31.4218,31.4387,31.3992,31.4161,4100.0
2011-03-22 13:30:00,55.63,55.72,55.63,55.69,7200.0,31.4161,31.4669,31.4161,31.45,7200.0
2011-03-22 13:40:00,55.67,55.71,55.67,55.69,5000.0,31.4387,31.4613,31.4387,31.45,5000.0
2011-03-22 13:50:00,55.72,55.88,55.71,55.84,12600.0,31.4669,31.5573,31.4613,31.5347,12600.0
2011-03-22 14:00:00,55.86,55.89,55.84,55.85,7400.0,31.546,31.5629,31.5347,31.5403,7400.0
2011-03-22 14:10:00,55.85,55.87,55.8,55.81,5900.0,31.5403,31.5516,31.5121,31.5178,5900.0
2011-03-22 14:20:00,55.79,55.84,55.77,55.82,6600.0,31.5065,31.5347,31.4952,31.5234,6600.0
2011-03-22 14:30:00,55.82,55.9,55.81,55.85,5700.0,31.5234,31.5686,31.5178,31.5403,5700.0
2011-03-22 14:40:00,55.86,55.87,55.83,55.85,2800.0,31.546,31.5516,31.5291,31.5403,2800.0
2011-03-22 14:50:00,55.86,55.86,55.75,55.76,24000.0,31.546,31.546,31.4839,31.4895,24000.0
2011-03-22 15:00:00,55.75,55.77,55.71,55.75,7700.0,31.4839,31.4952,31.4613,31.4839,7700.0
2011-03-22 15:10:00,55.74,55.77,55.74,55.77,3300.0,31.4782,31.4952,31.4782,31.4952,3300.0
2011-03-22 15:20:00,55.77,55.77,55.73,55.74,9400.0,31.4952,31.4952,31.4726,31.4782,9400.0
2011-03-22 15:30:00,55.74,55.82,55.74,55.75,23500.0,31.4782,31.5234,31.4782,31.4839,23500.0
2011-03-22 15:40:00,55.75,55.76,55.66,55.67,25000.0,31.4839,31.4895,31.433,31.4387,25000.0
2011-03-22 15:50:00,55.67,55.67,55.52,55.56,70700.0,31.4387,31.4387,31.354,31.3766,70700.0
2011-03-23 09:30:00,55.59,55.86,55.01,55.07,14600.0,31.3935,31.546,31.066,31.0999,14600.0
2011-03-23 09:40:00,55.04,55.17,54.91,55.01,10700.0,31.0829,31.1563,31.0095,31.066,10700.0
2011-03-23 09:50:00,55.01,55.04,54.84,54.92,9400.0,31.066,31.0829,30.97,31.0151,9400.0
2011-03-23 10:00:00,54.9,54.94,54.87,54.9,8800.0,31.0039,31.0264,30.9869,31.0039,8800.0
2011-03-23 10:10:00,54.87,54.93,54.83,54.84,8200.0,30.9869,31.0208,30.9643,30.97,8200.0
2011-03-23 10:20:00,54.83,54.93,54.83,54.93,10600.0,30.9643,31.0208,30.9643,31.0208,10600.0
2011-03-23 10:30:00,54.92,54.98,54.86,54.93,19600.0,31.0151,31.049,30.9813,31.0208,19600.0
2011-03-23 10:40:00,54.93,54.96,54.81,54.81,43800.0,31.0208,31.0377,30.953,30.953,43800.0
2011-03-23 10:50:00,54.84,54.88,54.76,54.77,16000.0,30.97,30.9926,30.9248,30.9304,16000.0
2011-03-23 11:00:00,54.8,54.94,54.76,54.8,46500.0,30.9474,31.0264,30.9248,30.9474,46500.0
2011-03-23 11:10:00,54.8,54.92,54.78,54.9,34400.0,30.9474,31.0151,30.9361,31.0039,34400.0
2011-03-23 11:20:00,54.89,54.92,54.65,54.72,37700.0,30.9982,31.0151,30.8627,30.9022,37700.0
2011-03-23 11:30:00,54.72,54.81,54.71,54.79,18900.0,30.9022,30.953,30.8966,30.9417,18900.0
2011-03-23 11:40:00,54.77,54.95,54.73,54.94,17700.0,30.9304,31.0321,30.9078,31.0264,17700.0
2011-03-23 11:50:00,54.94,55.0,54.9,54.96,11200.0,31.0264,31.0603,31.0039,31.0377,11200.0
2011-03-23 12:00:00,54.96,55.01,54.91,54.95,13200.0,31.0377,31.066,31.0095,31.0321,13200.0
2011-03-23 12:10:00,54.94,54.95,54.91,54.91,7200.0,31.0264,31.0321,31.0095,31.0095,7200.0
2011-03-23 12:20:00,54.95,55.01,54.92,54.99,9800.0,31.0321,31.066,31.0151,31.0547,9800.0
2011-03-23 12:30:00,55.0,55.01,54.97,54.99,7200.0,31.0603,31.066,31.0434,31.0547,7200.0
2011-03-23 12:40:00,54.99,55.01,54.97,54.99,17800.0,31.0547,31.066,31.0434,31.0547,17800.0
2011-03-23 12:50:00,54.98,55.08,54.98,55.02,15400.0,31.049,31.1055,31.049,31.0716,15400.0
2011-03-23 13:00:00,55.03,55.03,55.0,55.03,5900.0,31.0773,31.0773,31.0603,31.0773,5900.0
2011-03-23 13:10:00,55.02,55.12,55.0,55.09,5800.0,31.0716,31.1281,31.0603,31.1111,5800.0
2011-03-23 13:20:00,55.1,55.14,55.05,55.06,3000.0,31.1168,31.1394,31.0886,31.0942,3000.0
2011-03-23 13:30:00,55.06,55.23,55.05,55.18,9600.0,31.0942,31.1902,31.0886,31.162,9600.0
2011-03-23 13:40:00,55.16,55.24,55.1,55.23,6800.0,31.1507,31.1959,31.1168,31.1902,6800.0
2011-03-23 13:50:00,55.23,55.28,55.21,55.25,11300.0,31.1902,31.2184,31.1789,31.2015,11300.0
2011-03-23 14:00:00,55.24,55.25,55.15,55.16,5200.0,31.1959,31.2015,31.145,31.1507,5200.0
2011-03-23 14:10:00,55.13,55.15,55.04,55.1,7900.0,31.1337,31.145,31.0829,31.1168,7900.0
2011-03-23 14:20:00,55.13,55.16,55.08,55.12,7100.0,31.1337,31.1507,31.1055,31.1281,7100.0
2011-03-23 14:30:00,55.12,55.12,55.07,55.12,10900.0,31.1281,31.1281,31.0999,31.1281,10900.0
2011-03-23 14:40:00,55.13,55.13,55.04,55.04,43500.0,31.1337,31.1337,31.0829,31.0829,43500.0
2011-03-23 14:50:00,55.04,55.08,55.04,55.05,34100.0,31.0829,31.1055,31.0829,31.0886,34100.0
2011-03-23 15:00:00,55.06,55.07,55.01,55.06,11800.0,31.0942,31.0999,31.066,31.0942,11800.0
2011-03-23 15:10:00,55.06,55.19,55.06,55.13,17700.0,31.0942,31.1676,31.0942,31.1337,17700.0
2011-03-23 15:20:00,55.12,55.2,55.11,55.17,17700.0,31.1281,31.1733,31.1224,31.1563,17700.0
2011-03-23 15:30:00,55.18,55.19,55.0,55.04,48100.0,31.162,31.1676,31.0603,31.0829,48100.0
2011-03-23 15:40:00,55.04,55.06,54.97,55.05,34000.0,31.0829,31.0942,31.0434,31.0886,34000.0
2011-03-23 15:50:00,55.05,55.13,54.91,54.94,60200.0,31.0886,31.1337,31.0095,31.0264,60200.0
2011-03-24 09:30:00,55.24,55.45,55.1,55.41,75900.0,31.1959,31.3145,31.1168,31.2919,75900.0
2011-03-24 09:40:00,55.31,55.62,55.14,55.14,18800.0,31.2354,31.4105,31.1394,31.1394,18800.0
2011-03-24 09:50:00,55.11,55.12,54.9,55.0,20200.0,31.1224,31.1281,31.0039,31.0603,20200.0
2011-03-24 10:00:00,55.0,55.0,54.84,54.93,9700.0,31.0603,31.0603,30.97,31.0208,9700.0
2011-03-24 10:10:00,54.95,54.97,54.85,54.96,12100.0,31.0321,31.0434,30.9756,31.0377,12100.0
2011-03-24 10:20:00,54.94,54.99,54.85,54.91,40000.0,31.0264,31.0547,30.9756,31.0095,40000.0
2011-03-24 10:30:00,54.91,54.92,54.82,54.9,37000.0,31.0095,31.0151,30.9587,31.0039,37000.0
2011-03-24 10:40:00,54.92,54.94,54.85,54.85,25200.0,31.0151,31.0264,30.9756,30.9756,25200.0
2011-03-24 10:50:00,54.86,55.01,54.85,54.96,17100.0,30.9813,31.066,30.9756,31.0377,17100.0
2011-03-24 11:00:00,54.99,55.33,54.98,55.17,24700.0,31.0547,31.2467,31.049,31.1563,24700.0
2011-03-24 11:10:00,55.18,55.3,55.16,55.28,9300.0,31.162,31.2297,31.1507,31.2184,9300.0
2011-03-24 11:20:00,55.27,55.27,55.17,55.19,8200.0,31.2128,31.2128,31.1563,31.1676,8200.0
2011-03-24 11:30:00,55.2,55.33,55.19,55.26,10200.0,31.1733,31.2467,31.1676,31.2072,10200.0
2011-03-24 11:40:00,55.27,55.28,55.16,55.19,7000.0,31.2128,31.2184,31.1507,31.1676,7000.0
2011-03-24 11:50:00,55.18,55.27,55.1,55.25,19500.0,31.162,31.2128,31.1168,31.2015,19500.0
2011-03-24 12:00:00,55.26,55.35,55.26,55.32,7300.0,31.2072,31.258,31.2072,31.241,7300.0
2011-03-24 12:10:00,55.3,55.43,55.3,55.41,6500.0,31.2297,31.3032,31.2297,31.2919,6500.0
2011-03-24 12:20:00,55.42,55.53,55.37,55.49,22400.0,31.2975,31.3596,31.2693,31.337,22400.0
2011-03-24 12:30:00,55.48,55.49,55.41,55.46,11200.0,31.3314,31.337,31.2919,31.3201,11200.0
2011-03-24 12:40:00,55.45,55.45,55.32,55.44,8200.0,31.3145,31.3145,31.241,31.3088,8200.0
2011-03-24 12:50:00,55.43,55.49,55.4,55.47,11600.0,31.3032,31.337,31.2862,31.3257,11600.0
2011-03-24 13:00:00,55.5,55.54,55.45,55.48,40200.0,31.3427,31.3653,31.3145,31.3314,40200.0
2011-03-24 13:10:00,55.5,55.56,55.48,55.54,12900.0,31.3427,31.3766,31.3314,31.3653,12900.0
2011-03-24 13:20:00,55.54,55.57,55.47,55.54,12600.0,31.3653,31.3822,31.3257,31.3653,12600.0
2011-03-24 13:30:00,55.54,55.59,55.51,55.59,6000.0,31.3653,31.3935,31.3483,31.3935,6000.0
2011-03-24 13:40:00,55.56,55.64,55.56,55.64,14100.0,31.3766,31.4218,31.3766,31.4218,14100.0
2011-03-24 13:50:00,55.63,55.64,55.53,55.62,7800.0,31.4161,31.4218,31.3596,31.4105,7800.0
2011-03-24 14:00:00,55.61,55.69,55.6,55.67,10600.0,31.4048,31.45,31.3992,31.4387,10600.0
2011-03-24 14:10:00,55.65,55.72,55.6,55.7,11600.0,31.4274,31.4669,31.3992,31.4556,11600.0
2011-03-24 14:20:00,55.71,55.75,55.69,55.75,9000.0,31.4613,31.4839,31.45,31.4839,9000.0
2011-03-24 14:30:00,55.75,55.84,55.72,55.77,12000.0,31.4839,31.5347,31.4669,31.4952,12000.0
2011-03-24 14:40:00,55.77,55.84,55.74,55.82,12400.0,31.4952,31.5347,31.4782,31.5234,12400.0
2011-03-24 14:50:00,55.82,55.84,55.61,55.68,17000.0,31.5234,31.5347,31.4048,31.4443,17000.0
2011-03-24 15:00:00,55.68,55.68,55.57,55.58,10400.0,31.4443,31.4443,31.3822,31.3879,10400.0
2011-03-24 15:10:00,55.57,55.57,55.53,55.55,11500.0,31.3822,31.3822,31.3596,31.3709,11500.0
2011-03-24 15:20:00,55.56,55.56,55.48,55.52,14900.0,31.3766,31.3766,31.3314,31.354,14900.0
2011-03-24 15:30:00,55.52,55.55,55.38,55.43,19500.0,31.354,31.3709,31.2749,31.3032,19500.0
2011-03-24 15:40:00,55.43,55.45,55.35,55.43,39200.0,31.3032,31.3145,31.258,31.3032,39200.0
2011-03-24 15:50:00,55.43,55.47,55.37,55.46,40400.0,31.3032,31.3257,31.2693,31.3201,40400.0
2011-03-25 09:30:00,55.67,55.67,55.3,55.53,21700.0,31.4387,31.4387,31.2297,31.3596,21700.0
2011-03-25 09:40:00,55.48,55.61,55.46,55.48,11900.0,31.3314,31.4048,31.3201,31.3314,11900.0
2011-03-25 09:50:00,55.47,55.49,55.38,55.38,11100.0,31.3257,31.337,31.2749,31.2749,11100.0
2011-03-25 10:00:00,55.37,55.51,55.37,55.48,20100.0,31.2693,31.3483,31.2693,31.3314,20100.0
2011-03-25 10:10:00,55.47,55.52,55.45,55.47,75000.0,31.3257,31.354,31.3145,31.3257,75000.0
2011-03-25 10:20:00,55.48,55.48,55.41,55.46,54200.0,31.3314,31.3314,31.2919,31.3201,54200.0
2011-03-25 10:30:00,55.46,55.48,55.42,55.44,7900.0,31.3201,31.3314,31.2975,31.3088,7900.0
2011-03-25 10:40:00,55.44,55.48,55.42,55.48,15500.0,31.3088,31.3314,31.2975,31.3314,15500.0
2011-03-25 10:50:00,55.46,55.64,55.46,55.61,14400.0,31.3201,31.4218,31.3201,31.4048,14400.0
2011-03-25 11:00:00,55.61,55.66,55.58,55.62,14900.0,31.4048,31.433,31.3879,31.4105,14900.0
2011-03-25 11:10:00,55.63,55.65,55.53,55.54,18000.0,31.4161,31.4274,31.3596,31.3653,18000.0
2011-03-25 11:20:00,55.53,55.53,55.43,55.5,32900.0,31.3596,31.3596,31.3032,31.3427,32900.0
2011-03-25 11:30:00,55.51,55.74,55.5,55.72,12900.0,31.3483,31.4782,31.3427,31.4669,12900.0
2011-03-25 11:40:00,55.72,55.76,55.68,55.76,11300.0,31.4669,31.4895,31.4443,31.4895,11300.0
2011-03-25 11:50:00,55.79,55.85,55.69,55.85,11700.0,31.5065,31.5403,31.45,31.5403,11700.0
2011-03-25 12:00:00,55.87,56.06,55.87,55.93,26900.0,31.5516,31.6589,31.5516,31.5855,26900.0
2011-03-25 12:10:00,55.92,56.03,55.91,56.0,20400.0,31.5799,31.642,31.5742,31.6251,20400.0
2011-03-25 12:20:00,56.02,56.07,56.0,56.03,10800.0,31.6364,31.6646,31.6251,31.642,10800.0
2011-03-25 12:30:00,56.06,56.1,56.03,56.06,13200.0,31.6589,31.6815,31.642,31.6589,13200.0
2011-03-25 12:40:00,56.08,56.14,56.06,56.08,15100.0,31.6702,31.7041,31.6589,31.6702,15100.0
2011-03-25 12:50:00,56.1,56.14,56.1,56.11,4000.0,31.6815,31.7041,31.6815,31.6872,4000.0
2011-03-25 13:00:00,56.11,56.14,56.1,56.1,9400.0,31.6872,31.7041,31.6815,31.6815,9400.0
2011-03-25 13:10:00,56.08,56.08,56.06,56.06,5100.0,31.6702,31.6702,31.6589,31.6589,5100.0
2011-03-25 13:20:00,56.06,56.07,56.06,56.07,5300.0,31.6589,31.6646,31.6589,31.6646,5300.0
2011-03-25 13:30:00,56.08,56.12,56.06,56.12,10800.0,31.6702,31.6928,31.6589,31.6928,10800.0
2011-03-25 13:40:00,56.12,56.14,56.06,56.07,10700.0,31.6928,31.7041,31.6589,31.6646,10700.0
2011-03-25 13:50:00,56.07,56.12,56.05,56.12,10100.0,31.6646,31.6928,31.6533,31.6928,10100.0
2011-03-25 14:00:00,56.12,56.13,56.09,56.1,5200.0,31.6928,31.6985,31.6759,31.6815,5200.0
2011-03-25 14:10:00,56.09,56.13,56.08,56.09,9000.0,31.6759,31.6985,31.6702,31.6759,9000.0
2011-03-25 14:20:00,56.1,56.13,56.08,56.12,13000.0,31.6815,31.6985,31.6702,31.6928,13000.0
2011-03-25 14:30:00,56.12,56.18,56.11,56.17,19700.0,31.6928,31.7267,31.6872,31.7211,19700.0
2011-03-25 14:40:00,56.17,56.2,56.16,56.2,18600.0,31.7211,31.738,31.7154,31.738,18600.0
2011-03-25 14:50:00,56.22,56.25,56.18,56.24,13400.0,31.7493,31.7662,31.7267,31.7606,13400.0
2011-03-25 15:00:00,56.25,56.25,56.2,56.23,13900.0,31.7662,31.7662,31.738,31.7549,13900.0
2011-03-25 15:10:00,56.24,56.24,56.15,56.15,17900.0,31.7606,31.7606,31.7098,31.7098,17900.0
2011-03-25 15:20:00,56.17,56.18,56.1,56.1,15200.0,31.7211,31.7267,31.6815,31.6815,15200.0
2011-03-25 15:30:00,56.09,56.14,56.08,56.14,53200.0,31.6759,31.7041,31.6702,31.7041,53200.0
2011-03-25 15:40:00,56.14,56.23,56.07,56.08,47800.0,31.7041,31.7549,31.6646,31.6702,47800.0
2011-03-25 15:50:00,56.09,56.09,55.96,56.04,62100.0,31.6759,31.6759,31.6025,31.6476,62100.0
2011-03-28 09:30:00,56.2,56.4,56.2,56.29,8800.0,31.738,31.851,31.738,31.7888,8800.0
2011-03-28 09:40:00,56.29,56.29,56.16,56.29,4800.0,31.7888,31.7888,31.7154,31.7888,4800.0
2011-03-28 09:50:00,56.29,56.29,56.15,56.19,7700.0,31.7888,31.7888,31.7098,31.7324,7700.0
2011-03-28 10:00:00,56.17,56.27,56.14,56.22,10400.0,31.7211,31.7775,31.7041,31.7493,10400.0
2011-03-28 10:10:00,56.22,56.27,56.14,56.14,8500.0,31.7493,31.7775,31.7041,31.7041,8500.0
2011-03-28 10:20:00,56.16,56.23,56.08,56.1,7000.0,31.7154,31.7549,31.6702,31.6815,7000.0
2011-03-28 10:30:00,56.07,56.1,56.05,56.06,5700.0,31.6646,31.6815,31.6533,31.6589,5700.0
2011-03-28 10:40:00,56.05,56.12,56.05,56.11,8500.0,31.6533,31.6928,31.6533,31.6872,8500.0
2011-03-28 10:50:00,56.1,56.1,56.0,56.03,12100.0,31.6815,31.6815,31.6251,31.642,12100.0
2011-03-28 11:00:00,56.05,56.15,56.01,56.11,13600.0,31.6533,31.7098,31.6307,31.6872,13600.0
2011-03-28 11:10:00,56.13,56.15,56.03,56.05,5600.0,31.6985,31.7098,31.642,31.6533,5600.0
2011-03-28 11:20:00,56.01,56.08,56.01,56.08,4000.0,31.6307,31.6702,31.6307,31.6702,4000.0
2011-03-28 11:30:00,56.09,56.13,56.03,56.03,23300.0,31.6759,31.6985,31.642,31.642,23300.0
2011-03-28 11:40:00,56.01,56.08,56.0,56.08,10200.0,31.6307,31.6702,31.6251,31.6702,10200.0
2011-03-28 11:50:00,56.07,56.09,56.04,56.09,21100.0,31.6646,31.6759,31.6476,31.6759,21100.0
2011-03-28 12:00:00,56.1,56.1,56.05,56.06,15000.0,31.6815,31.6815,31.6533,31.6589,15000.0
2011-03-28 12:10:00,56.07,56.12,56.05,56.1,8800.0,31.6646,31.6928,31.6533,31.6815,8800.0
2011-03-28 12:20:00,56.1,56.1,56.05,56.07,5400.0,31.6815,31.6815,31.6533,31.6646,5400.0
2011-03-28 12:30:00,56.06,56.08,56.05,56.08,3900.0,31.6589,31.6702,31.6533,31.6702,3900.0
2011-03-28 12:40:00,56.08,56.08,56.06,56.07,4300.0,31.6702,31.6702,31.6589,31.6646,4300.0
2011-03-28 12:50:00,56.08,56.12,56.07,56.09,12200.0,31.6702,31.6928,31.6646,31.6759,12200.0
2011-03-28 13:00:00,56.08,56.1,56.05,56.07,9300.0,31.6702,31.6815,31.6533,31.6646,9300.0
2011-03-28 13:10:00,56.05,56.12,56.05,56.09,7600.0,31.6533,31.6928,31.6533,31.6759,7600.0
2011-03-28 13:20:00,56.1,56.12,56.07,56.11,3800.0,31.6815,31.6928,31.6646,31.6872,3800.0
2011-03-28 13:30:00,56.1,56.13,56.1,56.11,8300.0,31.6815,31.6985,31.6815,31.6872,8300.0
2011-03-28 13:40:00,56.11,56.12,56.1,56.11,3600.0,31.6872,31.6928,31.6815,31.6872,3600.0
2011-03-28 13:50:00,56.11,56.13,56.1,56.12,29600.0,31.6872,31.6985,31.6815,31.6928,29600.0
2011-03-28 14:00:00,56.11,56.14,56.11,56.14,10600.0,31.6872,31.7041,31.6872,31.7041,10600.0
2011-03-28 14:10:00,56.14,56.19,56.13,56.19,12400.0,31.7041,31.7324,31.6985,31.7324,12400.0
2011-03-28 14:20:00,56.18,56.26,56.16,56.26,15100.0,31.7267,31.7719,31.7154,31.7719,15100.0
2011-03-28 14:30:00,56.26,56.37,56.26,56.29,29400.0,31.7719,31.834,31.7719,31.7888,29400.0
2011-03-28 14:40:00,56.28,56.3,56.25,56.25,4700.0,31.7832,31.7945,31.7662,31.7662,4700.0
2011-03-28 14:50:00,56.25,56.25,56.2,56.2,3900.0,31.7662,31.7662,31.738,31.738,3900.0
2011-03-28 15:00:00,56.21,56.26,56.2,56.23,37700.0,31.7437,31.7719,31.738,31.7549,37700.0
2011-03-28 15:10:00,56.24,56.25,56.23,56.23,6800.0,31.7606,31.7662,31.7549,31.7549,6800.0
2011-03-28 15:20:00,56.23,56.28,56.23,56.26,12500.0,31.7549,31.7832,31.7549,31.7719,12500.0
2011-03-28 15:30:00,56.26,56.29,56.26,56.28,13300.0,31.7719,31.7888,31.7719,31.7832,13300.0
2011-03-28 15:40:00,56.28,56.29,56.06,56.06,60800.0,31.7832,31.7888,31.6589,31.6589,60800.0
2011-03-28 15:50:00,56.06,56.1,56.05,56.08,70800.0,31.6589,31.6815,31.6533,31.6702,70800.0
2011-03-29 09:30:00,55.98,56.43,55.93,55.93,21500.0,31.6138,31.8679,31.5855,31.5855,21500.0
2011-03-29 09:40:00,56.01,56.14,55.91,56.06,9300.0,31.6307,31.7041,31.5742,31.6589,9300.0
2011-03-29 09:50:00,56.06,56.2,56.06,56.18,24000.0,31.6589,31.738,31.6589,31.7267,24000.0
2011-03-29 10:00:00,56.21,56.24,56.09,56.24,17900.0,31.7437,31.7606,31.6759,31.7606,17900.0
2011-03-29 10:10:00,56.25,56.4,56.24,56.36,8400.0,31.7662,31.851,31.7606,31.8284,8400.0
2011-03-29 10:20:00,56.37,56.47,56.36,56.43,3900.0,31.834,31.8905,31.8284,31.8679,3900.0
2011-03-29 10:30:00,56.4,56.44,56.35,56.43,3800.0,31.851,31.8735,31.8227,31.8679,3800.0
2011-03-29 10:40:00,56.44,56.5,56.42,56.5,7300.0,31.8735,31.9074,31.8622,31.9074,7300.0
2011-03-29 10:50:00,56.52,56.61,56.48,56.61,4000.0,31.9187,31.9695,31.8961,31.9695,4000.0
2011-03-29 11:00:00,56.58,56.6,56.54,56.58,9400.0,31.9526,31.9639,31.93,31.9526,9400.0
2011-03-29 11:10:00,56.58,56.7,56.55,56.67,15500.0,31.9526,32.0204,31.9357,32.0034,15500.0
2011-03-29 11:20:00,56.66,56.69,56.56,56.66,8100.0,31.9978,32.0147,31.9413,31.9978,8100.0
2011-03-29 11:30:00,56.66,56.73,56.59,56.67,13100.0,31.9978,32.0373,31.9582,32.0034,13100.0
2011-03-29 11:40:00,56.64,56.64,56.48,56.51,6200.0,31.9865,31.9865,31.8961,31.9131,6200.0
2011-03-29 11:50:00,56.52,56.52,56.46,56.5,4300.0,31.9187,31.9187,31.8848,31.9074,4300.0
2011-03-29 12:00:00,56.5,56.57,56.47,56.57,9000.0,31.9074,31.947,31.8905,31.947,9000.0
2011-03-29 12:10:00,56.58,56.62,56.55,56.55,14100.0,31.9526,31.9752,31.9357,31.9357,14100.0
2011-03-29 12:20:00,56.55,56.55,56.46,56.46,5400.0,31.9357,31.9357,31.8848,31.8848,5400.0
2011-03-29 12:30:00,56.46,56.56,56.43,56.51,5000.0,31.8848,31.9413,31.8679,31.9131,5000.0
2011-03-29 12:40:00,56.51,56.56,56.48,56.55,11000.0,31.9131,31.9413,31.8961,31.9357,11000.0
2011-03-29 12:50:00,56.55,56.58,56.49,56.5,10000.0,31.9357,31.9526,31.9018,31.9074,10000.0
2011-03-29 13:00:00,56.52,56.54,56.49,56.51,4800.0,31.9187,31.93,31.9018,31.9131,4800.0
2011-03-29 13:10:00,56.51,56.54,56.46,56.47,25600.0,31.9131,31.93,31.8848,31.8905,25600.0
2011-03-29 13:20:00,56.46,56.47,56.41,56.45,7800.0,31.8848,31.8905,31.8566,31.8792,7800.0
2011-03-29 13:30:00,56.45,56.47,56.38,56.38,5200.0,31.8792,31.8905,31.8397,31.8397,5200.0
2011-03-29 13:40:00,56.39,56.43,56.36,56.43,8500.0,31.8453,31.8679,31.8284,31.8679,8500.0
2011-03-29 13:50:00,56.42,56.43,56.31,56.31,14400.0,31.8622,31.8679,31.8001,31.8001,14400.0
2011-03-29 14:00:00,56.31,56.31,56.25,56.3,14800.0,31.8001,31.8001,31.7662,31.7945,14800.0
2011-03-29 14:10:00,56.3,56.31,56.29,56.3,6900.0,31.7945,31.8001,31.7888,31.7945,6900.0
2011-03-29 14:20:00,56.31,56.32,56.29,56.29,10600.0,31.8001,31.8058,31.7888,31.7888,10600.0
2011-03-29 14:30:00,56.3,56.31,56.2,56.2,10500.0,31.7945,31.8001,31.738,31.738,10500.0
2011-03-29 14:40:00,56.21,56.28,56.18,56.26,17400.0,31.7437,31.7832,31.7267,31.7719,17400.0
2011-03-29 14:50:00,56.25,56.41,56.25,56.4,10700.0,31.7662,31.8566,31.7662,31.851,10700.0
2011-03-29 15:00:00,56.39,56.4,56.3,56.3,12500.0,31.8453,31.851,31.7945,31.7945,12500.0
2011-03-29 15:10:00,56.3,56.33,56.25,56.27,13600.0,31.7945,31.8114,31.7662,31.7775,13600.0
2011-03-29 15:20:00,56.27,56.43,56.26,56.41,18700.0,31.7775,31.8679,31.7719,31.8566,18700.0
2011-03-29 15:30:00,56.41,56.41,56.27,56.28,18100.0,31.8566,31.8566,31.7775,31.7832,18100.0
2011-03-29 15:40:00,56.29,56.3,56.24,56.28,24800.0,31.7888,31.7945,31.7606,31.7832,24800.0
2011-03-29 15:50:00,56.27,56.32,56.19,56.32,75800.0,31.7775,31.8058,31.7324,31.8058,75800.0
2011-03-30 09:30:00,56.97,57.08,56.4,56.4,54900.0,32.1728,32.235,31.851,31.851,54900.0
2011-03-30 09:40:00,56.43,56.46,56.36,56.38,6000.0,31.8679,31.8848,31.8284,31.8397,6000.0
2011-03-30 09:50:00,56.37,56.46,56.35,56.44,17100.0,31.834,31.8848,31.8227,31.8735,17100.0
2011-03-30 10:00:00,56.41,56.85,56.38,56.78,43300.0,31.8566,32.1051,31.8397,32.0655,43300.0
2011-03-30 10:10:00,56.8,57.07,56.79,57.01,80300.0,32.0768,32.2293,32.0712,32.1954,80300.0
2011-03-30 10:20:00,57.01,57.09,56.8,56.93,25600.0,32.1954,32.2406,32.0768,32.1503,25600.0
2011-03-30 10:30:00,56.87,57.1,56.87,56.99,22500.0,32.1164,32.2463,32.1164,32.1841,22500.0
2011-03-30 10:40:00,56.97,57.15,56.86,57.11,16000.0,32.1728,32.2745,32.1107,32.2519,16000.0
2011-03-30 10:50:00,57.1,57.3,57.03,57.29,34600.0,32.2463,32.3592,32.2067,32.3536,34600.0
2011-03-30 11:00:00,57.23,57.54,57.22,57.42,28300.0,32.3197,32.4947,32.314,32.427,28300.0
2011-03-30 11:10:00,57.43,57.5,57.41,57.41,19500.0,32.4326,32.4722,32.4213,32.4213,19500.0
2011-03-30 11:20:00,57.4,57.44,57.26,57.27,36900.0,32.4157,32.4383,32.3366,32.3423,36900.0
2011-03-30 11:30:00,57.3,57.35,57.15,57.15,37700.0,32.3592,32.3874,32.2745,32.2745,37700.0
2011-03-30 11:40:00,57.18,57.32,57.14,57.32,18200.0,32.2914,32.3705,32.2689,32.3705,18200.0
2011-03-30 11:50:00,57.28,57.4,57.21,57.31,16900.0,32.3479,32.4157,32.3084,32.3649,16900.0
2011-03-30 12:00:00,57.26,57.48,57.26,57.36,13700.0,32.3366,32.4609,32.3366,32.3931,13700.0
2011-03-30 12:10:00,57.36,57.4,57.24,57.25,14600.0,32.3931,32.4157,32.3253,32.331,14600.0
2011-03-30 12:20:00,57.24,57.36,57.19,57.25,31100.0,32.3253,32.3931,32.2971,32.331,31100.0
2011-03-30 12:30:00,57.25,57.36,57.2,57.34,7800.0,32.331,32.3931,32.3027,32.3818,7800.0
2011-03-30 12:40:00,57.37,57.45,57.37,57.39,16500.0,32.3987,32.4439,32.3987,32.41,16500.0
2011-03-30 12:50:00,57.39,57.47,57.38,57.43,10600.0,32.41,32.4552,32.4044,32.4326,10600.0
2011-03-30 13:00:00,57.43,57.47,57.34,57.39,16900.0,32.4326,32.4552,32.3818,32.41,16900.0
2011-03-30 13:10:00,57.38,57.48,57.32,57.32,18700.0,32.4044,32.4609,32.3705,32.3705,18700.0
2011-03-30 13:20:00,57.32,57.37,57.23,57.25,19700.0,32.3705,32.3987,32.3197,32.331,19700.0
2011-03-30 13:30:00,57.24,57.35,57.2,57.3,11900.0,32.3253,32.3874,32.3027,32.3592,11900.0
2011-03-30 13:40:00,57.3,57.38,57.25,57.31,51600.0,32.3592,32.4044,32.331,32.3649,51600.0
2011-03-30 13:50:00,57.3,57.44,57.26,57.38,40900.0,32.3592,32.4383,32.3366,32.4044,40900.0
2011-03-30 14:00:00,57.37,57.42,57.37,57.38,18600.0,32.3987,32.427,32.3987,32.4044,18600.0
2011-03-30 14:10:00,57.38,57.5,57.26,57.48,48500.0,32.4044,32.4722,32.3366,32.4609,48500.0
2011-03-30 14:20:00,57.48,57.54,57.38,57.46,96100.0,32.4609,32.4947,32.4044,32.4496,96100.0
2011-03-30 14:30:00,57.46,57.49,57.34,57.35,30800.0,32.4496,32.4665,32.3818,32.3874,30800.0
2011-03-30 14:40:00,57.35,57.51,57.35,57.4,21100.0,32.3874,32.4778,32.3874,32.4157,21100.0
2011-03-30 14:50:00,57.4,57.52,57.35,57.49,25100.0,32.4157,32.4835,32.3874,32.4665,25100.0
2011-03-30 15:00:00,57.47,57.58,57.47,57.5,26700.0,32.4552,32.5173,32.4552,32.4722,26700.0
2011-03-30 15:10:00,57.49,57.53,57.46,57.47,71700.0,32.4665,32.4891,32.4496,32.4552,71700.0
2011-03-30 15:20:00,57.46,57.6,57.46,57.59,28900.0,32.4496,32.5286,32.4496,32.523,28900.0
2011-03-30 15:30:00,57.58,57.69,57.47,57.49,72100.0,32.5173,32.5795,32.4552,32.4665,72100.0
2011-03-30 15:40:00,57.49,57.54,57.42,57.49,61100.0,32.4665,32.4947,32.427,32.4665,61100.0
2011-03-30 15:50:00,57.49,57.52,57.42,57.52,74100.0,32.4665,32.4835,32.427,32.4835,74100.0
2011-03-31 09:30:00,57.54,58.01,57.36,57.89,29500.0,32.4947,32.7602,32.3931,32.6924,29500.0
2011-03-31 09:40:00,57.82,57.91,57.52,57.65,19400.0,32.6529,32.7037,32.4835,32.5569,19400.0
2011-03-31 09:50:00,57.65,57.68,57.4,57.44,13800.0,32.5569,32.5738,32.4157,32.4383,13800.0
2011-03-31 10:00:00,57.41,57.62,57.4,57.52,16500.0,32.4213,32.5399,32.4157,32.4835,16500.0
2011-03-31 10:10:00,57.5,57.87,57.47,57.74,26700.0,32.4722,32.6811,32.4552,32.6077,26700.0
2011-03-31 10:20:00,57.73,57.8,57.68,57.68,29100.0,32.602,32.6416,32.5738,32.5738,29100.0
2011-03-31 10:30:00,57.72,57.81,57.6,57.77,37800.0,32.5964,32.6472,32.5286,32.6246,37800.0
2011-03-31 10:40:00,57.78,57.85,57.75,57.84,20200.0,32.6303,32.6698,32.6133,32.6642,20200.0
2011-03-31 10:50:00,57.85,57.88,57.75,57.76,20500.0,32.6698,32.6868,32.6133,32.619,20500.0
2011-03-31 11:00:00,57.78,57.78,57.73,57.76,10000.0,32.6303,32.6303,32.602,32.619,10000.0
2011-03-31 11:10:00,57.75,57.88,57.69,57.88,7300.0,32.6133,32.6868,32.5795,32.6868,7300.0
2011-03-31 11:20:00,57.88,58.07,57.82,57.93,28300.0,32.6868,32.7941,32.6529,32.715,28300.0
2011-03-31 11:30:00,57.96,58.03,57.81,57.83,17400.0,32.7319,32.7715,32.6472,32.6585,17400.0
2011-03-31 11:40:00,57.78,57.85,57.78,57.83,13500.0,32.6303,32.6698,32.6303,32.6585,13500.0
2011-03-31 11:50:00,57.82,58.0,57.82,57.94,16000.0,32.6529,32.7545,32.6529,32.7206,16000.0
2011-03-31 12:00:00,57.94,58.0,57.91,58.0,13600.0,32.7206,32.7545,32.7037,32.7545,13600.0
2011-03-31 12:10:00,57.98,57.98,57.88,57.88,17100.0,32.7432,32.7432,32.6868,32.6868,17100.0
2011-03-31 12:20:00,57.89,57.98,57.85,57.94,18100.0,32.6924,32.7432,32.6698,32.7206,18100.0
2011-03-31 12:30:00,57.94,58.04,57.93,58.04,14400.0,32.7206,32.7771,32.715,32.7771,14400.0
2011-03-31 12:40:00,58.01,58.03,57.94,58.01,16800.0,32.7602,32.7715,32.7206,32.7602,16800.0
2011-03-31 12:50:00,58.0,58.1,57.98,58.0,24600.0,32.7545,32.811,32.7432,32.7545,24600.0
2011-03-31 13:00:00,58.01,58.02,57.98,57.98,10100.0,32.7602,32.7658,32.7432,32.7432,10100.0
2011-03-31 13:10:00,58.0,58.01,57.98,57.99,13400.0,32.7545,32.7602,32.7432,32.7489,13400.0
2011-03-31 13:20:00,58.0,58.02,57.98,58.0,11600.0,32.7545,32.7658,32.7432,32.7545,11600.0
2011-03-31 13:30:00,58.0,58.06,57.98,58.04,7300.0,32.7545,32.7884,32.7432,32.7771,7300.0
2011-03-31 13:40:00,58.04,58.11,58.01,58.07,13600.0,32.7771,32.8166,32.7602,32.7941,13600.0
2011-03-31 13:50:00,58.07,58.1,58.06,58.07,14100.0,32.7941,32.811,32.7884,32.7941,14100.0
2011-03-31 14:00:00,58.08,58.08,57.99,58.01,23000.0,32.7997,32.7997,32.7489,32.7602,23000.0
2011-03-31 14:10:00,58.01,58.01,57.98,58.0,10800.0,32.7602,32.7602,32.7432,32.7545,10800.0
2011-03-31 14:20:00,58.0,58.03,57.98,58.0,19000.0,32.7545,32.7715,32.7432,32.7545,19000.0
2011-03-31 14:30:00,58.01,58.03,57.99,58.01,14700.0,32.7602,32.7715,32.7489,32.7602,14700.0
2011-03-31 14:40:00,58.01,58.12,57.95,58.07,27600.0,32.7602,32.8223,32.7263,32.7941,27600.0
2011-03-31 14:50:00,58.08,58.14,58.05,58.14,11200.0,32.7997,32.8336,32.7828,32.8336,11200.0
2011-03-31 15:00:00,58.14,58.22,58.14,58.16,18800.0,32.8336,32.8788,32.8336,32.8449,18800.0
2011-03-31 15:10:00,58.16,58.16,58.05,58.09,45600.0,32.8449,32.8449,32.7828,32.8053,45600.0
2011-03-31 15:20:00,58.09,58.09,58.0,58.01,17600.0,32.8053,32.8053,32.7545,32.7602,17600.0
2011-03-31 15:30:00,58.02,58.04,57.99,58.04,26800.0,32.7658,32.7771,32.7489,32.7771,26800.0
2011-03-31 15:40:00,58.03,58.09,58.01,58.03,46900.0,32.7715,32.8053,32.7602,32.7715,46900.0
2011-03-31 15:50:00,58.05,58.16,58.01,58.09,83800.0,32.7828,32.8449,32.7602,32.8053,83800.0
2011-04-01 09:30:00,58.09,58.5,58.04,58.08,35900.0,32.8053,33.0369,32.7771,32.7997,35900.0
2011-04-01 09:40:00,58.1,58.14,57.85,57.89,27300.0,32.811,32.8336,32.6698,32.6924,27300.0
2011-04-01 09:50:00,57.87,58.11,57.82,58.06,48200.0,32.6811,32.8166,32.6529,32.7884,48200.0
2011-04-01 10:00:00,58.06,58.22,57.92,57.94,30200.0,32.7884,32.8788,32.7093,32.7206,30200.0
2011-04-01 10:10:00,57.94,58.05,57.89,57.99,18200.0,32.7206,32.7828,32.6924,32.7489,18200.0
2011-04-01 10:20:00,57.98,58.04,57.9,57.93,12500.0,32.7432,32.7771,32.6981,32.715,12500.0
2011-04-01 10:30:00,57.95,58.17,57.94,58.08,10300.0,32.7263,32.8505,32.7206,32.7997,10300.0
2011-04-01 10:40:00,58.02,58.11,57.96,58.08,23500.0,32.7658,32.8166,32.7319,32.7997,23500.0
2011-04-01 10:50:00,58.07,58.12,58.02,58.02,21100.0,32.7941,32.8223,32.7658,32.7658,21100.0
2011-04-01 11:00:00,58.03,58.12,58.01,58.05,21700.0,32.7715,32.8223,32.7602,32.7828,21700.0
2011-04-01 11:10:00,58.03,58.14,57.99,58.0,24200.0,32.7715,32.8336,32.7489,32.7545,24200.0
2011-04-01 11:20:00,57.99,58.0,57.84,57.92,63200.0,32.7489,32.7545,32.6642,32.7093,63200.0
2011-04-01 11:30:00,57.87,58.03,57.87,58.0,14100.0,32.6811,32.7715,32.6811,32.7545,14100.0
2011-04-01 11:40:00,58.01,58.01,57.79,57.91,12800.0,32.7602,32.7602,32.6359,32.7037,12800.0
2011-04-01 11:50:00,57.91,57.96,57.89,57.94,9000.0,32.7037,32.7319,32.6924,32.7206,9000.0
2011-04-01 12:00:00,57.97,58.06,57.95,58.04,8200.0,32.7376,32.7884,32.7263,32.7771,8200.0
2011-04-01 12:10:00,58.03,58.03,57.95,58.01,10400.0,32.7715,32.7715,32.7263,32.7602,10400.0
2011-04-01 12:20:00,58.03,58.34,58.02,58.33,20200.0,32.7715,32.9465,32.7658,32.9409,20200.0
2011-04-01 12:30:00,58.37,58.38,58.09,58.2,10700.0,32.9635,32.9691,32.8053,32.8675,10700.0
2011-04-01 12:40:00,58.18,58.24,58.15,58.17,6200.0,32.8562,32.8901,32.8392,32.8505,6200.0
2011-04-01 12:50:00,58.17,58.17,58.05,58.06,4900.0,32.8505,32.8505,32.7828,32.7884,4900.0
2011-04-01 13:00:00,58.05,58.06,58.03,58.05,9100.0,32.7828,32.7884,32.7715,32.7828,9100.0
2011-04-01 13:10:00,58.05,58.21,58.05,58.21,6200.0,32.7828,32.8731,32.7828,32.8731,6200.0
2011-04-01 13:20:00,58.2,58.2,58.05,58.05,7500.0,32.8675,32.8675,32.7828,32.7828,7500.0
2011-04-01 13:30:00,58.06,58.06,57.83,57.83,10800.0,32.7884,32.7884,32.6585,32.6585,10800.0
2011-04-01 13:40:00,57.85,58.06,57.83,58.06,25100.0,32.6698,32.7884,32.6585,32.7884,25100.0
2011-04-01 13:50:00,58.05,58.12,58.05,58.05,25900.0,32.7828,32.8223,32.7828,32.7828,25900.0
2011-04-01 14:00:00,58.05,58.09,58.05,58.05,15300.0,32.7828,32.8053,32.7828,32.7828,15300.0
2011-04-01 14:10:00,58.07,58.1,58.05,58.05,7600.0,32.7941,32.811,32.7828,32.7828,7600.0
2011-04-01 14:20:00,58.05,58.11,58.05,58.07,10600.0,32.7828,32.8166,32.7828,32.7941,10600.0
2011-04-01 14:30:00,58.05,58.1,58.05,58.05,11200.0,32.7828,32.811,32.7828,32.7828,11200.0
2011-04-01 14:40:00,58.06,58.09,57.94,57.98,22800.0,32.7884,32.8053,32.7206,32.7432,22800.0
2011-04-01 14:50:00,57.97,58.08,57.91,57.96,32100.0,32.7376,32.7997,32.7037,32.7319,32100.0
2011-04-01 15:00:00,57.96,57.96,57.76,57.78,24000.0,32.7319,32.7319,32.619,32.6303,24000.0
2011-04-01 15:10:00,57.78,57.8,57.7,57.75,19500.0,32.6303,32.6416,32.5851,32.6133,19500.0
2011-04-01 15:20:00,57.75,57.92,57.75,57.89,13100.0,32.6133,32.7093,32.6133,32.6924,13100.0
2011-04-01 15:30:00,57.89,57.92,57.84,57.88,13100.0,32.6924,32.7093,32.6642,32.6868,13100.0
2011-04-01 15:40:00,57.87,58.14,57.86,58.13,46500.0,32.6811,32.8336,32.6755,32.8279,46500.0
2011-04-01 15:50:00,58.12,58.2,58.09,58.13,63400.0,32.8223,32.8675,32.8053,32.8279,63400.0
2011-04-04 09:30:00,58.14,58.37,57.89,57.98,36600.0,32.8336,32.9635,32.6924,32.7432,36600.0
2011-04-04 09:40:00,58.07,58.09,57.87,58.05,12800.0,32.7941,32.8053,32.6811,32.7828,12800.0
2011-04-04 09:50:00,58.06,58.16,57.94,58.15,13100.0,32.7884,32.8449,32.7206,32.8392,13100.0
2011-04-04 10:00:00,58.15,58.2,58.11,58.14,19800.0,32.8392,32.8675,32.8166,32.8336,19800.0
2011-04-04 10:10:00,58.14,58.2,58.13,58.14,10000.0,32.8336,32.8675,32.8279,32.8336,10000.0
2011-04-04 10:20:00,58.14,58.38,58.14,58.35,12000.0,32.8336,32.9691,32.8336,32.9522,12000.0
2011-04-04 10:30:00,58.36,58.41,58.27,58.27,6800.0,32.9578,32.9861,32.907,32.907,6800.0
2011-04-04 10:40:00,58.27,58.33,58.26,58.31,14300.0,32.907,32.9409,32.9014,32.9296,14300.0
2011-04-04 10:50:00,58.28,58.33,58.28,58.3,12100.0,32.9126,32.9409,32.9126,32.9239,12100.0
2011-04-04 11:00:00,58.3,58.52,58.3,58.44,25100.0,32.9239,33.0482,32.9239,33.003,25100.0
2011-04-04 11:10:00,58.43,58.46,58.32,58.32,12100.0,32.9974,33.0143,32.9352,32.9352,12100.0
2011-04-04 11:20:00,58.31,58.38,58.28,58.32,10700.0,32.9296,32.9691,32.9126,32.9352,10700.0
2011-04-04 11:30:00,58.32,58.35,58.31,58.32,8600.0,32.9352,32.9522,32.9296,32.9352,8600.0
2011-04-04 11:40:00,58.31,58.4,58.29,58.4,7100.0,32.9296,32.9804,32.9183,32.9804,7100.0
2011-04-04 11:50:00,58.41,58.46,58.35,58.36,13800.0,32.9861,33.0143,32.9522,32.9578,13800.0
2011-04-04 12:00:00,58.36,58.36,58.26,58.29,8100.0,32.9578,32.9578,32.9014,32.9183,8100.0
2011-04-04 12:10:00,58.29,58.36,58.28,58.31,21900.0,32.9183,32.9578,32.9126,32.9296,21900.0
2011-04-04 12:20:00,58.3,58.33,58.29,58.33,8400.0,32.9239,32.9409,32.9183,32.9409,8400.0
2011-04-04 12:30:00,58.34,58.34,58.28,58.3,9900.0,32.9465,32.9465,32.9126,32.9239,9900.0
2011-04-04 12:40:00,58.31,58.35,58.28,58.3,20400.0,32.9296,32.9522,32.9126,32.9239,20400.0
2011-04-04 12:50:00,58.31,58.31,58.19,58.19,20400.0,32.9296,32.9296,32.8618,32.8618,20400.0
2011-04-04 13:00:00,58.19,58.28,58.18,58.22,6000.0,32.8618,32.9126,32.8562,32.8788,6000.0
2011-04-04 13:10:00,58.22,58.29,58.21,58.22,19700.0,32.8788,32.9183,32.8731,32.8788,19700.0
2011-04-04 13:20:00,58.25,58.3,58.19,58.27,10900.0,32.8957,32.9239,32.8618,32.907,10900.0
2011-04-04 13:30:00,58.26,58.29,58.19,58.2,10000.0,32.9014,32.9183,32.8618,32.8675,10000.0
2011-04-04 13:40:00,58.19,58.23,58.16,58.21,13000.0,32.8618,32.8844,32.8449,32.8731,13000.0
2011-04-04 13:50:00,58.2,58.21,58.14,58.21,8400.0,32.8675,32.8731,32.8336,32.8731,8400.0
2011-04-04 14:00:00,58.24,58.35,58.22,58.33,10100.0,32.8901,32.9522,32.8788,32.9409,10100.0
2011-04-04 14:10:00,58.32,58.38,58.31,58.35,13000.0,32.9352,32.9691,32.9296,32.9522,13000.0
2011-04-04 14:20:00,58.35,58.39,58.28,58.35,14900.0,32.9522,32.9748,32.9126,32.9522,14900.0
2011-04-04 14:30:00,58.34,58.38,58.33,58.34,23100.0,32.9465,32.9691,32.9409,32.9465,23100.0
2011-04-04 14:40:00,58.35,58.38,58.3,58.36,34800.0,32.9522,32.9691,32.9239,32.9578,34800.0
2011-04-04 14:50:00,58.36,58.39,58.32,58.32,27300.0,32.9578,32.9748,32.9352,32.9352,27300.0
2011-04-04 15:00:00,58.32,58.34,58.23,58.33,17600.0,32.9352,32.9465,32.8844,32.9409,17600.0
2011-04-04 15:10:00,58.33,58.39,58.31,58.37,17400.0,32.9409,32.9748,32.9296,32.9635,17400.0
2011-04-04 15:20:00,58.37,58.37,58.29,58.34,18700.0,32.9635,32.9635,32.9183,32.9465,18700.0
2011-04-04 15:30:00,58.33,58.41,58.32,58.4,17100.0,32.9409,32.9861,32.9352,32.9804,17100.0
2011-04-04 15:40:00,58.41,58.6,58.38,58.49,49800.0,32.9861,33.0934,32.9691,33.0312,49800.0
2011-04-04 15:50:00,58.49,58.58,58.37,58.56,79100.0,33.0312,33.0821,32.9635,33.0708,79100.0
2011-04-05 09:30:00,58.96,59.12,58.59,58.97,64300.0,33.2967,33.387,33.0877,33.3023,64300.0
2011-04-05 09:40:00,58.99,59.12,58.81,58.84,20900.0,33.3136,33.387,33.212,33.2289,20900.0
2011-04-05 09:50:00,58.84,58.92,58.76,58.88,20300.0,33.2289,33.2741,33.1837,33.2515,20300.0
2011-04-05 10:00:00,58.85,58.91,58.63,58.75,14000.0,33.2345,33.2684,33.1103,33.1781,14000.0
2011-04-05 10:10:00,58.72,58.92,58.72,58.9,16000.0,33.1611,33.2741,33.1611,33.2628,16000.0
2011-04-05 10:20:00,58.91,58.92,58.81,58.84,26300.0,33.2684,33.2741,33.212,33.2289,26300.0
2011-04-05 10:30:00,58.84,58.92,58.75,58.77,59600.0,33.2289,33.2741,33.1781,33.1894,59600.0
2011-04-05 10:40:00,58.78,58.91,58.78,58.85,27800.0,33.195,33.2684,33.195,33.2345,27800.0
2011-04-05 10:50:00,58.85,58.88,58.81,58.85,13800.0,33.2345,33.2515,33.212,33.2345,13800.0
2011-04-05 11:00:00,58.84,58.86,58.8,58.8,10500.0,33.2289,33.2402,33.2063,33.2063,10500.0
2011-04-05 11:10:00,58.82,58.84,58.8,58.8,15600.0,33.2176,33.2289,33.2063,33.2063,15600.0
2011-04-05 11:20:00,58.82,58.82,58.73,58.8,19700.0,33.2176,33.2176,33.1668,33.2063,19700.0
2011-04-05 11:30:00,58.81,58.81,58.7,58.7,12400.0,33.212,33.212,33.1498,33.1498,12400.0
2011-04-05 11:40:00,58.7,58.72,58.69,58.72,20400.0,33.1498,33.1611,33.1442,33.1611,20400.0
2011-04-05 11:50:00,58.71,58.72,58.67,58.7,26000.0,33.1555,33.1611,33.1329,33.1498,26000.0
2011-04-05 12:00:00,58.7,58.75,58.69,58.75,17300.0,33.1498,33.1781,33.1442,33.1781,17300.0
2011-04-05 12:10:00,58.75,58.77,58.73,58.77,5400.0,33.1781,33.1894,33.1668,33.1894,5400.0
2011-04-05 12:20:00,58.77,58.8,58.77,58.77,10900.0,33.1894,33.2063,33.1894,33.1894,10900.0
2011-04-05 12:30:00,58.79,58.79,58.7,58.76,5400.0,33.2007,33.2007,33.1498,33.1837,5400.0
2011-04-05 12:40:00,58.77,58.78,58.74,58.74,8200.0,33.1894,33.195,33.1724,33.1724,8200.0
2011-04-05 12:50:00,58.73,58.75,58.7,58.73,14500.0,33.1668,33.1781,33.1498,33.1668,14500.0
2011-04-05 13:00:00,58.71,58.73,58.7,58.71,9900.0,33.1555,33.1668,33.1498,33.1555,9900.0
2011-04-05 13:10:00,58.71,58.74,58.69,58.7,11300.0,33.1555,33.1724,33.1442,33.1498,11300.0
2011-04-05 13:20:00,58.7,58.73,58.69,58.7,6700.0,33.1498,33.1668,33.1442,33.1498,6700.0
2011-04-05 13:30:00,58.7,58.74,58.68,58.72,7600.0,33.1498,33.1724,33.1385,33.1611,7600.0
2011-04-05 13:40:00,58.72,58.75,58.68,58.74,22400.0,33.1611,33.1781,33.1385,33.1724,22400.0
2011-04-05 13:50:00,58.75,58.82,58.73,58.79,13300.0,33.1781,33.2176,33.1668,33.2007,13300.0
2011-04-05 14:00:00,58.8,58.82,58.68,58.74,10700.0,33.2063,33.2176,33.1385,33.1724,10700.0
2011-04-05 14:10:00,58.72,58.76,58.66,58.72,8700.0,33.1611,33.1837,33.1272,33.1611,8700.0
2011-04-05 14:20:00,58.7,58.74,58.67,58.73,18300.0,33.1498,33.1724,33.1329,33.1668,18300.0
2011-04-05 14:30:00,58.72,58.74,58.67,58.73,19000.0,33.1611,33.1724,33.1329,33.1668,19000.0
2011-04-05 14:40:00,58.74,58.76,58.7,58.75,8400.0,33.1724,33.1837,33.1498,33.1781,8400.0
2011-04-05 14:50:00,58.75,58.78,58.72,58.74,12500.0,33.1781,33.195,33.1611,33.1724,12500.0
2011-04-05 15:00:00,58.74,58.77,58.7,58.7,12600.0,33.1724,33.1894,33.1498,33.1498,12600.0
2011-04-05 15:10:00,58.7,58.77,58.66,58.75,14100.0,33.1498,33.1894,33.1272,33.1781,14100.0
2011-04-05 15:20:00,58.75,58.8,58.7,58.77,27700.0,33.1781,33.2063,33.1498,33.1894,27700.0
2011-04-05 15:30:00,58.79,58.81,58.74,58.78,25900.0,33.2007,33.212,33.1724,33.195,25900.0
2011-04-05 15:40:00,58.78,58.86,58.75,58.85,38100.0,33.195,33.2402,33.1781,33.2345,38100.0
2011-04-05 15:50:00,58.85,58.93,58.79,58.91,97600.0,33.2345,33.2797,33.2007,33.2684,97600.0
2011-04-06 09:30:00,58.89,58.92,58.69,58.79,44200.0,33.2571,33.2741,33.1442,33.2007,44200.0
2011-04-06 09:40:00,58.85,58.85,58.69,58.83,11800.0,33.2345,33.2345,33.1442,33.2233,11800.0
2011-04-06 09:50:00,58.81,58.82,58.65,58.66,8300.0,33.212,33.2176,33.1216,33.1272,8300.0
2011-04-06 10:00:00,58.62,58.7,58.57,58.65,15900.0,33.1047,33.1498,33.0764,33.1216,15900.0
2011-04-06 10:10:00,58.64,58.84,58.57,58.69,17900.0,33.116,33.2289,33.0764,33.1442,17900.0
2011-04-06 10:20:00,58.68,58.72,58.59,58.64,10000.0,33.1385,33.1611,33.0877,33.116,10000.0
2011-04-06 10:30:00,58.64,58.77,58.63,58.75,10400.0,33.116,33.1894,33.1103,33.1781,10400.0
2011-04-06 10:40:00,58.75,58.92,58.75,58.82,13800.0,33.1781,33.2741,33.1781,33.2176,13800.0
2011-04-06 10:50:00,58.83,58.9,58.74,58.83,13400.0,33.2233,33.2628,33.1724,33.2233,13400.0
2011-04-06 11:00:00,58.82,58.82,58.53,58.7,38900.0,33.2176,33.2176,33.0538,33.1498,38900.0
2011-04-06 11:10:00,58.69,58.76,58.49,58.49,16300.0,33.1442,33.1837,33.0312,33.0312,16300.0
2011-04-06 11:20:00,58.47,58.54,58.47,58.5,20800.0,33.0199,33.0595,33.0199,33.0369,20800.0
2011-04-06 11:30:00,58.5,58.61,58.47,58.58,15400.0,33.0369,33.099,33.0199,33.0821,15400.0
2011-04-06 11:40:00,58.58,58.64,58.48,58.48,9700.0,33.0821,33.116,33.0256,33.0256,9700.0
2011-04-06 11:50:00,58.48,58.59,58.48,58.5,15600.0,33.0256,33.0877,33.0256,33.0369,15600.0
2011-04-06 12:00:00,58.49,58.56,58.4,58.4,10900.0,33.0312,33.0708,32.9804,32.9804,10900.0
2011-04-06 12:10:00,58.39,58.4,58.36,58.37,8500.0,32.9748,32.9804,32.9578,32.9635,8500.0
2011-04-06 12:20:00,58.38,58.39,58.35,58.37,14900.0,32.9691,32.9748,32.9522,32.9635,14900.0
2011-04-06 12:30:00,58.39,58.39,58.3,58.31,24700.0,32.9748,32.9748,32.9239,32.9296,24700.0
2011-04-06 12:40:00,58.3,58.31,58.22,58.26,14500.0,32.9239,32.9296,32.8788,32.9014,14500.0
2011-04-06 12:50:00,58.25,58.27,58.18,58.2,19000.0,32.8957,32.907,32.8562,32.8675,19000.0
2011-04-06 13:00:00,58.2,58.2,58.17,58.19,9500.0,32.8675,32.8675,32.8505,32.8618,9500.0
2011-04-06 13:10:00,58.19,58.23,58.19,58.23,8100.0,32.8618,32.8844,32.8618,32.8844,8100.0
2011-04-06 13:20:00,58.23,58.26,58.2,58.21,4400.0,32.8844,32.9014,32.8675,32.8731,4400.0
2011-04-06 13:30:00,58.22,58.3,58.19,58.27,7900.0,32.8788,32.9239,32.8618,32.907,7900.0
2011-04-06 13:40:00,58.28,58.28,58.23,58.26,8200.0,32.9126,32.9126,32.8844,32.9014,8200.0
2011-04-06 13:50:00,58.25,58.28,58.19,58.24,8300.0,32.8957,32.9126,32.8618,32.8901,8300.0
2011-04-06 14:00:00,58.25,58.27,58.16,58.26,18400.0,32.8957,32.907,32.8449,32.9014,18400.0
2011-04-06 14:10:00,58.27,58.29,58.21,58.21,7400.0,32.907,32.9183,32.8731,32.8731,7400.0
2011-04-06 14:20:00,58.19,58.22,58.17,58.21,14600.0,32.8618,32.8788,32.8505,32.8731,14600.0
2011-04-06 14:30:00,58.21,58.25,58.21,58.22,16100.0,32.8731,32.8957,32.8731,32.8788,16100.0
2011-04-06 14:40:00,58.23,58.26,58.22,58.23,28600.0,32.8844,32.9014,32.8788,32.8844,28600.0
2011-04-06 14:50:00,58.24,58.26,58.21,58.23,14700.0,32.8901,32.9014,32.8731,32.8844,14700.0
2011-04-06 15:00:00,58.23,58.25,58.2,58.23,18900.0,32.8844,32.8957,32.8675,32.8844,18900.0
2011-04-06 15:10:00,58.23,58.24,58.17,58.17,17600.0,32.8844,32.8901,32.8505,32.8505,17600.0
2011-04-06 15:20:00,58.17,58.2,58.07,58.09,27200.0,32.8505,32.8675,32.7941,32.8053,27200.0
2011-04-06 15:30:00,58.08,58.08,57.97,58.03,27800.0,32.7997,32.7997,32.7376,32.7715,27800.0
2011-04-06 15:40:00,58.05,58.09,57.99,58.03,22000.0,32.7828,32.8053,32.7489,32.7715,22000.0
2011-04-06 15:50:00,58.03,58.12,58.03,58.12,29000.0,32.7715,32.8223,32.7715,32.8223,29000.0
2011-04-07 09:30:00,57.93,58.16,57.76,58.01,9000.0,32.715,32.8449,32.619,32.7602,9000.0
2011-04-07 09:40:00,58.08,58.14,57.97,58.07,21500.0,32.7997,32.8336,32.7376,32.7941,21500.0
2011-04-07 09:50:00,58.07,58.17,58.03,58.17,12500.0,32.7941,32.8505,32.7715,32.8505,12500.0
2011-04-07 10:00:00,58.18,58.22,58.15,58.15,16600.0,32.8562,32.8788,32.8392,32.8392,16600.0
2011-04-07 10:10:00,58.17,58.2,57.96,57.96,14900.0,32.8505,32.8675,32.7319,32.7319,14900.0
2011-04-07 10:20:00,57.95,57.95,57.78,57.8,9500.0,32.7263,32.7263,32.6303,32.6416,9500.0
2011-04-07 10:30:00,57.8,57.8,57.53,57.58,13400.0,32.6416,32.6416,32.4891,32.5173,13400.0
2011-04-07 10:40:00,57.64,57.67,57.42,57.67,19200.0,32.5512,32.5682,32.427,32.5682,19200.0
2011-04-07 10:50:00,57.66,57.8,57.66,57.79,13800.0,32.5625,32.6416,32.5625,32.6359,13800.0
2011-04-07 11:00:00,57.79,57.8,57.61,57.61,11600.0,32.6359,32.6416,32.5343,32.5343,11600.0
2011-04-07 11:10:00,57.63,57.74,57.57,57.57,9400.0,32.5456,32.6077,32.5117,32.5117,9400.0
2011-04-07 11:20:00,57.58,57.7,57.58,57.65,13100.0,32.5173,32.5851,32.5173,32.5569,13100.0
2011-04-07 11:30:00,57.65,57.66,57.42,57.43,41500.0,32.5569,32.5625,32.427,32.4326,41500.0
2011-04-07 11:40:00,57.48,57.48,57.22,57.31,73500.0,32.4609,32.4609,32.314,32.3649,73500.0
2011-04-07 11:50:00,57.31,57.38,57.25,57.36,35000.0,32.3649,32.4044,32.331,32.3931,35000.0
2011-04-07 12:00:00,57.37,57.52,57.37,57.49,3400.0,32.3987,32.4835,32.3987,32.4665,3400.0
2011-04-07 12:10:00,57.53,57.55,57.48,57.5,7600.0,32.4891,32.5004,32.4609,32.4722,7600.0
2011-04-07 12:20:00,57.51,57.52,57.45,57.49,19200.0,32.4778,32.4835,32.4439,32.4665,19200.0
2011-04-07 12:30:00,57.5,57.66,57.47,57.66,8200.0,32.4722,32.5625,32.4552,32.5625,8200.0
2011-04-07 12:40:00,57.68,57.7,57.61,57.66,8900.0,32.5738,32.5851,32.5343,32.5625,8900.0
2011-04-07 12:50:00,57.66,57.77,57.66,57.74,9900.0,32.5625,32.6246,32.5625,32.6077,9900.0
2011-04-07 13:00:00,57.74,57.77,57.69,57.71,5400.0,32.6077,32.6246,32.5795,32.5908,5400.0
2011-04-07 13:10:00,57.73,57.78,57.68,57.69,5400.0,32.602,32.6303,32.5738,32.5795,5400.0
2011-04-07 13:20:00,57.67,57.71,57.63,57.64,11700.0,32.5682,32.5908,32.5456,32.5512,11700.0
2011-04-07 13:30:00,57.64,57.69,57.6,57.64,17100.0,32.5512,32.5795,32.5286,32.5512,17100.0
2011-04-07 13:40:00,57.65,57.71,57.62,57.69,20600.0,32.5569,32.5908,32.5399,32.5795,20600.0
2011-04-07 13:50:00,57.7,57.77,57.66,57.7,9700.0,32.5851,32.6246,32.5625,32.5851,9700.0
2011-04-07 14:00:00,57.7,57.82,57.66,57.79,10000.0,32.5851,32.6529,32.5625,32.6359,10000.0
2011-04-07 14:10:00,57.8,57.8,57.7,57.78,6200.0,32.6416,32.6416,32.5851,32.6303,6200.0
2011-04-07 14:20:00,57.77,57.8,57.71,57.72,6400.0,32.6246,32.6416,32.5908,32.5964,6400.0
2011-04-07 14:30:00,57.72,57.74,57.62,57.66,23200.0,32.5964,32.6077,32.5399,32.5625,23200.0
2011-04-07 14:40:00,57.66,57.74,57.64,57.66,39500.0,32.5625,32.6077,32.5512,32.5625,39500.0
2011-04-07 14:50:00,57.66,57.66,57.62,57.65,6400.0,32.5625,32.5625,32.5399,32.5569,6400.0
2011-04-07 15:00:00,57.65,57.77,57.6,57.76,20700.0,32.5569,32.6246,32.5286,32.619,20700.0
2011-04-07 15:10:00,57.77,57.85,57.73,57.84,12400.0,32.6246,32.6698,32.602,32.6642,12400.0
2011-04-07 15:20:00,57.87,57.88,57.74,57.81,15700.0,32.6811,32.6868,32.6077,32.6472,15700.0
2011-04-07 15:30:00,57.8,57.95,57.75,57.95,19500.0,32.6416,32.7263,32.6133,32.7263,19500.0
2011-04-07 15:40:00,57.94,58.01,57.83,57.89,75100.0,32.7206,32.7602,32.6585,32.6924,75100.0
2011-04-07 15:50:00,57.89,57.91,57.72,57.74,62800.0,32.6924,32.7037,32.5964,32.6077,62800.0
2011-04-08 09:30:00,57.76,58.2,57.76,58.0,5900.0,32.619,32.8675,32.619,32.7545,5900.0
2011-04-08 09:40:00,57.93,57.93,57.61,57.61,8600.0,32.715,32.715,32.5343,32.5343,8600.0
2011-04-08 09:50:00,57.57,57.57,57.15,57.19,41800.0,32.5117,32.5117,32.2745,32.2971,41800.0
2011-04-08 10:00:00,57.2,57.2,56.82,56.84,57200.0,32.3027,32.3027,32.0881,32.0994,57200.0
2011-04-08 10:10:00,56.84,56.95,56.8,56.92,36300.0,32.0994,32.1616,32.0768,32.1446,36300.0
2011-04-08 10:20:00,56.91,56.91,56.79,56.83,21300.0,32.139,32.139,32.0712,32.0938,21300.0
2011-04-08 10:30:00,56.83,56.97,56.77,56.89,40000.0,32.0938,32.1728,32.0599,32.1277,40000.0
2011-04-08 10:40:00,56.88,56.96,56.85,56.93,17600.0,32.122,32.1672,32.1051,32.1503,17600.0
2011-04-08 10:50:00,56.94,56.94,56.8,56.84,9800.0,32.1559,32.1559,32.0768,32.0994,9800.0
2011-04-08 11:00:00,56.79,56.84,56.76,56.82,6000.0,32.0712,32.0994,32.0543,32.0881,6000.0
2011-04-08 11:10:00,56.82,56.82,56.68,56.71,13400.0,32.0881,32.0881,32.0091,32.026,13400.0
2011-04-08 11:20:00,56.68,56.73,56.59,56.67,23500.0,32.0091,32.0373,31.9582,32.0034,23500.0
2011-04-08 11:30:00,56.68,56.82,56.64,56.8,7100.0,32.0091,32.0881,31.9865,32.0768,7100.0
2011-04-08 11:40:00,56.81,56.86,56.79,56.84,7600.0,32.0825,32.1107,32.0712,32.0994,7600.0
2011-04-08 11:50:00,56.83,56.88,56.79,56.88,14800.0,32.0938,32.122,32.0712,32.122,14800.0
2011-04-08 12:00:00,56.88,56.89,56.75,56.86,13300.0,32.122,32.1277,32.0486,32.1107,13300.0
2011-04-08 12:10:00,56.86,56.91,56.85,56.89,10800.0,32.1107,32.139,32.1051,32.1277,10800.0
2011-04-08 12:20:00,56.89,56.9,56.83,56.86,20100.0,32.1277,32.1333,32.0938,32.1107,20100.0
2011-04-08 12:30:00,56.87,56.87,56.8,56.8,18400.0,32.1164,32.1164,32.0768,32.0768,18400.0
2011-04-08 12:40:00,56.81,56.81,56.73,56.78,11000.0,32.0825,32.0825,32.0373,32.0655,11000.0
2011-04-08 12:50:00,56.77,56.77,56.68,56.73,12900.0,32.0599,32.0599,32.0091,32.0373,12900.0
2011-04-08 13:00:00,56.72,56.85,56.72,56.78,15300.0,32.0317,32.1051,32.0317,32.0655,15300.0
2011-04-08 13:10:00,56.77,56.78,56.75,56.76,6000.0,32.0599,32.0655,32.0486,32.0543,6000.0
2011-04-08 13:20:00,56.77,56.77,56.75,56.75,5100.0,32.0599,32.0599,32.0486,32.0486,5100.0
2011-04-08 13:30:00,56.77,56.82,56.71,56.74,25900.0,32.0599,32.0881,32.026,32.043,25900.0
2011-04-08 13:40:00,56.73,56.75,56.65,56.65,8400.0,32.0373,32.0486,31.9921,31.9921,8400.0
2011-04-08 13:50:00,56.65,56.65,56.53,56.55,12100.0,31.9921,31.9921,31.9244,31.9357,12100.0
2011-04-08 14:00:00,56.54,56.62,56.53,56.56,10700.0,31.93,31.9752,31.9244,31.9413,10700.0
2011-04-08 14:10:00,56.56,56.56,56.37,56.38,23300.0,31.9413,31.9413,31.834,31.8397,23300.0
2011-04-08 14:20:00,56.38,56.44,56.36,56.43,12600.0,31.8397,31.8735,31.8284,31.8679,12600.0
2011-04-08 14:30:00,56.44,56.44,56.36,56.43,15900.0,31.8735,31.8735,31.8284,31.8679,15900.0
2011-04-08 14:40:00,56.42,56.43,56.34,56.4,16800.0,31.8622,31.8679,31.8171,31.851,16800.0
2011-04-08 14:50:00,56.4,56.55,56.39,56.52,35500.0,31.851,31.9357,31.8453,31.9187,35500.0
2011-04-08 15:00:00,56.51,56.58,56.5,56.52,20400.0,31.9131,31.9526,31.9074,31.9187,20400.0
2011-04-08 15:10:00,56.54,56.68,56.52,56.68,16300.0,31.93,32.0091,31.9187,32.0091,16300.0
2011-04-08 15:20:00,56.69,56.7,56.59,56.62,19400.0,32.0147,32.0204,31.9582,31.9752,19400.0
2011-04-08 15:30:00,56.61,56.7,56.6,56.68,13200.0,31.9695,32.0204,31.9639,32.0091,13200.0
2011-04-08 15:40:00,56.67,56.8,56.63,56.77,32700.0,32.0034,32.0768,31.9808,32.0599,32700.0
2011-04-08 15:50:00,56.77,56.77,56.64,56.65,69700.0,32.0599,32.0599,31.9865,31.9921,69700.0
2011-04-11 09:30:00,56.93,57.9,56.88,57.42,63800.0,32.1503,32.6981,32.122,32.427,63800.0
2011-04-11 09:40:00,57.5,57.76,57.45,57.67,21700.0,32.4722,32.619,32.4439,32.5682,21700.0
2011-04-11 09:50:00,57.68,57.75,57.61,57.64,24800.0,32.5738,32.6133,32.5343,32.5512,24800.0
2011-04-11 10:00:00,57.64,57.64,57.31,57.36,20000.0,32.5512,32.5512,32.3649,32.3931,20000.0
2011-04-11 10:10:00,57.35,57.4,57.27,57.34,13700.0,32.3874,32.4157,32.3423,32.3818,13700.0
2011-04-11 10:20:00,57.35,57.39,57.28,57.34,23900.0,32.3874,32.41,32.3479,32.3818,23900.0
2011-04-11 10:30:00,57.33,57.4,57.27,57.37,16000.0,32.3762,32.4157,32.3423,32.3987,16000.0
2011-04-11 10:40:00,57.4,57.47,57.36,57.41,27200.0,32.4157,32.4552,32.3931,32.4213,27200.0
2011-04-11 10:50:00,57.43,57.43,57.36,57.36,22900.0,32.4326,32.4326,32.3931,32.3931,22900.0
2011-04-11 11:00:00,57.35,57.41,57.34,57.41,12900.0,32.3874,32.4213,32.3818,32.4213,12900.0
2011-04-11 11:10:00,57.41,57.55,57.4,57.46,16500.0,32.4213,32.5004,32.4157,32.4496,16500.0
2011-04-11 11:20:00,57.46,57.47,57.31,57.31,11000.0,32.4496,32.4552,32.3649,32.3649,11000.0
2011-04-11 11:30:00,57.32,57.32,57.16,57.16,11000.0,32.3705,32.3705,32.2801,32.2801,11000.0
2011-04-11 11:40:00,57.16,57.24,57.09,57.21,5400.0,32.2801,32.3253,32.2406,32.3084,5400.0
2011-04-11 11:50:00,57.23,57.35,57.23,57.26,12900.0,32.3197,32.3874,32.3197,32.3366,12900.0
2011-04-11 12:00:00,57.26,57.33,57.23,57.27,10500.0,32.3366,32.3762,32.3197,32.3423,10500.0
2011-04-11 12:10:00,57.28,57.32,57.19,57.2,7700.0,32.3479,32.3705,32.2971,32.3027,7700.0
2011-04-11 12:20:00,57.2,57.4,57.2,57.35,9700.0,32.3027,32.4157,32.3027,32.3874,9700.0
2011-04-11 12:30:00,57.36,57.46,57.24,57.31,11900.0,32.3931,32.4496,32.3253,32.3649,11900.0
2011-04-11 12:40:00,57.31,57.32,57.14,57.16,10600.0,32.3649,32.3705,32.2689,32.2801,10600.0
2011-04-11 12:50:00,57.16,57.2,57.06,57.08,5900.0,32.2801,32.3027,32.2237,32.235,5900.0
2011-04-11 13:00:00,57.1,57.25,57.1,57.24,13800.0,32.2463,32.331,32.2463,32.3253,13800.0
2011-04-11 13:10:00,57.25,57.25,57.12,57.18,14800.0,32.331,32.331,32.2576,32.2914,14800.0
2011-04-11 13:20:00,57.19,57.2,57.06,57.09,20700.0,32.2971,32.3027,32.2237,32.2406,20700.0
2011-04-11 13:30:00,57.08,57.12,57.04,57.05,14500.0,32.235,32.2576,32.2124,32.218,14500.0
2011-04-11 13:40:00,57.05,57.11,57.03,57.03,16200.0,32.218,32.2519,32.2067,32.2067,16200.0
2011-04-11 13:50:00,57.02,57.16,57.01,57.09,29100.0,32.2011,32.2801,32.1954,32.2406,29100.0
2011-04-11 14:00:00,57.08,57.09,57.01,57.09,20500.0,32.235,32.2406,32.1954,32.2406,20500.0
2011-04-11 14:10:00,57.09,57.23,57.08,57.22,19500.0,32.2406,32.3197,32.235,32.314,19500.0
2011-04-11 14:20:00,57.23,57.28,57.16,57.16,10000.0,32.3197,32.3479,32.2801,32.2801,10000.0
2011-04-11 14:30:00,57.16,57.18,57.09,57.14,20400.0,32.2801,32.2914,32.2406,32.2689,20400.0
2011-04-11 14:40:00,57.14,57.16,57.06,57.12,20100.0,32.2689,32.2801,32.2237,32.2576,20100.0
2011-04-11 14:50:00,57.12,57.14,57.07,57.11,17700.0,32.2576,32.2689,32.2293,32.2519,17700.0
2011-04-11 15:00:00,57.12,57.12,57.01,57.04,19200.0,32.2576,32.2576,32.1954,32.2124,19200.0
2011-04-11 15:10:00,57.04,57.06,56.91,56.99,23500.0,32.2124,32.2237,32.139,32.1841,23500.0
2011-04-11 15:20:00,57.0,57.03,56.87,56.9,29600.0,32.1898,32.2067,32.1164,32.1333,29600.0
2011-04-11 15:30:00,56.89,56.94,56.78,56.81,50100.0,32.1277,32.1559,32.0655,32.0825,50100.0
2011-04-11 15:40:00,56.81,56.91,56.76,56.78,75800.0,32.0825,32.139,32.0543,32.0655,75800.0
2011-04-11 15:50:00,56.78,56.83,56.71,56.74,98900.0,32.0655,32.0938,32.026,32.043,98900.0
2011-04-12 09:30:00,56.49,57.12,56.49,56.8,16400.0,31.9018,32.2576,31.9018,32.0768,16400.0
2011-04-12 09:40:00,56.75,57.1,56.73,57.09,52700.0,32.0486,32.2463,32.0373,32.2406,52700.0
2011-04-12 09:50:00,57.11,57.26,57.08,57.09,26200.0,32.2519,32.3366,32.235,32.2406,26200.0
2011-04-12 10:00:00,57.09,57.16,56.87,57.03,42100.0,32.2406,32.2801,32.1164,32.2067,42100.0
2011-04-12 10:10:00,57.03,57.12,56.85,57.02,24900.0,32.2067,32.2576,32.1051,32.2011,24900.0
2011-04-12 10:20:00,57.04,57.13,56.96,56.99,19000.0,32.2124,32.2632,32.1672,32.1841,19000.0
2011-04-12 10:30:00,56.99,57.12,56.96,56.98,12200.0,32.1841,32.2576,32.1672,32.1785,12200.0
2011-04-12 10:40:00,56.99,57.01,56.7,56.76,29200.0,32.1841,32.1954,32.0204,32.0543,29200.0
2011-04-12 10:50:00,56.76,56.77,56.59,56.63,11600.0,32.0543,32.0599,31.9582,31.9808,11600.0
2011-04-12 11:00:00,56.6,56.61,56.52,56.55,7800.0,31.9639,31.9695,31.9187,31.9357,7800.0
2011-04-12 11:10:00,56.55,56.59,56.54,56.55,10100.0,31.9357,31.9582,31.93,31.9357,10100.0
2011-04-12 11:20:00,56.54,56.55,56.49,56.54,14200.0,31.93,31.9357,31.9018,31.93,14200.0
2011-04-12 11:30:00,56.52,56.63,56.5,56.62,12200.0,31.9187,31.9808,31.9074,31.9752,12200.0
2011-04-12 11:40:00,56.61,56.67,56.53,56.65,21800.0,31.9695,32.0034,31.9244,31.9921,21800.0
2011-04-12 11:50:00,56.65,56.65,56.6,56.62,20400.0,31.9921,31.9921,31.9639,31.9752,20400.0
2011-04-12 12:00:00,56.63,56.63,56.58,56.58,49000.0,31.9808,31.9808,31.9526,31.9526,49000.0
2011-04-12 12:10:00,56.58,56.58,56.44,56.48,9100.0,31.9526,31.9526,31.8735,31.8961,9100.0
2011-04-12 12:20:00,56.48,56.58,56.47,56.52,6000.0,31.8961,31.9526,31.8905,31.9187,6000.0
2011-04-12 12:30:00,56.53,56.7,56.53,56.67,17900.0,31.9244,32.0204,31.9244,32.0034,17900.0
2011-04-12 12:40:00,56.66,56.78,56.64,56.77,8400.0,31.9978,32.0655,31.9865,32.0599,8400.0
2011-04-12 12:50:00,56.78,56.81,56.72,56.73,6300.0,32.0655,32.0825,32.0317,32.0373,6300.0
2011-04-12 13:00:00,56.74,56.86,56.74,56.8,4500.0,32.043,32.1107,32.043,32.0768,4500.0
2011-04-12 13:10:00,56.8,56.86,56.74,56.86,4000.0,32.0768,32.1107,32.043,32.1107,4000.0
2011-04-12 13:20:00,56.85,57.01,56.85,57.01,6800.0,32.1051,32.1954,32.1051,32.1954,6800.0
2011-04-12 13:30:00,57.02,57.02,56.9,56.91,5700.0,32.2011,32.2011,32.1333,32.139,5700.0
2011-04-12 13:40:00,56.88,56.99,56.87,56.98,6400.0,32.122,32.1841,32.1164,32.1785,6400.0
2011-04-12 13:50:00,56.99,57.03,56.95,56.95,6600.0,32.1841,32.2067,32.1616,32.1616,6600.0
2011-04-12 14:00:00,57.01,57.07,56.97,57.05,11800.0,32.1954,32.2293,32.1728,32.218,11800.0
2011-04-12 14:10:00,57.02,57.07,56.98,57.04,10400.0,32.2011,32.2293,32.1785,32.2124,10400.0
2011-04-12 14:20:00,57.04,57.09,56.97,57.06,14400.0,32.2124,32.2406,32.1728,32.2237,14400.0
2011-04-12 14:30:00,57.06,57.09,56.92,56.99,11700.0,32.2237,32.2406,32.1446,32.1841,11700.0
2011-04-12 14:40:00,57.0,57.0,56.87,56.87,11200.0,32.1898,32.1898,32.1164,32.1164,11200.0
2011-04-12 14:50:00,56.88,56.9,56.81,56.89,8200.0,32.122,32.1333,32.0825,32.1277,8200.0
2011-04-12 15:00:00,56.88,56.92,56.83,56.92,10900.0,32.122,32.1446,32.0938,32.1446,10900.0
2011-04-12 15:10:00,56.92,57.01,56.91,57.0,19900.0,32.1446,32.1954,32.139,32.1898,19900.0
2011-04-12 15:20:00,57.0,57.03,56.95,56.99,22600.0,32.1898,32.2067,32.1616,32.1841,22600.0
2011-04-12 15:30:00,56.97,57.04,56.96,57.0,17400.0,32.1728,32.2124,32.1672,32.1898,17400.0
2011-04-12 15:40:00,57.01,57.05,56.93,57.05,20600.0,32.1954,32.218,32.1503,32.218,20600.0
2011-04-12 15:50:00,57.05,57.12,57.0,57.04,52300.0,32.218,32.2576,32.1898,32.2124,52300.0
2011-04-13 09:30:00,57.33,57.54,57.17,57.22,17500.0,32.3762,32.4947,32.2858,32.314,17500.0
2011-04-13 09:40:00,57.22,57.28,57.14,57.28,7300.0,32.314,32.3479,32.2689,32.3479,7300.0
2011-04-13 09:50:00,57.26,57.41,57.26,57.3,16400.0,32.3366,32.4213,32.3366,32.3592,16400.0
2011-04-13 10:00:00,57.31,57.31,57.14,57.22,12600.0,32.3649,32.3649,32.2689,32.314,12600.0
2011-04-13 10:10:00,57.23,57.24,57.01,57.02,10200.0,32.3197,32.3253,32.1954,32.2011,10200.0
2011-04-13 10:20:00,57.0,57.17,56.88,57.15,16100.0,32.1898,32.2858,32.122,32.2745,16100.0
2011-04-13 10:30:00,57.16,57.23,57.0,57.0,506600.0,32.2801,32.3197,32.1898,32.1898,506600.0
2011-04-13 10:40:00,57.15,57.19,56.9,56.98,30800.0,32.2745,32.2971,32.1333,32.1785,30800.0
2011-04-13 10:50:00,56.99,57.0,56.83,56.91,49400.0,32.1841,32.1898,32.0938,32.139,49400.0
2011-04-13 11:00:00,56.91,57.06,56.91,57.06,164400.0,32.139,32.2237,32.139,32.2237,164400.0
2011-04-13 11:10:00,57.05,57.15,56.95,57.1,16200.0,32.218,32.2745,32.1616,32.2463,16200.0
2011-04-13 11:20:00,57.09,57.09,56.95,56.99,44600.0,32.2406,32.2406,32.1616,32.1841,44600.0
2011-04-13 11:30:00,57.0,57.07,56.9,56.95,20800.0,32.1898,32.2293,32.1333,32.1616,20800.0
2011-04-13 11:40:00,56.93,57.04,56.91,56.95,19100.0,32.1503,32.2124,32.139,32.1616,19100.0
2011-04-13 11:50:00,56.97,57.02,56.89,56.95,9000.0,32.1728,32.2011,32.1277,32.1616,9000.0
2011-04-13 12:00:00,56.94,57.01,56.9,56.97,29500.0,32.1559,32.1954,32.1333,32.1728,29500.0
2011-04-13 12:10:00,56.98,57.0,56.89,56.95,12000.0,32.1785,32.1898,32.1277,32.1616,12000.0
2011-04-13 12:20:00,56.95,56.99,56.87,56.93,13000.0,32.1616,32.1841,32.1164,32.1503,13000.0
2011-04-13 12:30:00,56.92,56.93,56.8,56.85,9500.0,32.1446,32.1503,32.0768,32.1051,9500.0
2011-04-13 12:40:00,56.85,56.85,56.66,56.73,18500.0,32.1051,32.1051,31.9978,32.0373,18500.0
2011-04-13 12:50:00,56.74,56.86,56.72,56.85,17000.0,32.043,32.1107,32.0317,32.1051,17000.0
2011-04-13 13:00:00,56.9,57.01,56.84,57.01,13800.0,32.1333,32.1954,32.0994,32.1954,13800.0
2011-04-13 13:10:00,56.99,57.04,56.97,57.04,16100.0,32.1841,32.2124,32.1728,32.2124,16100.0
2011-04-13 13:20:00,57.04,57.08,57.0,57.04,12400.0,32.2124,32.235,32.1898,32.2124,12400.0
2011-04-13 13:30:00,57.04,57.04,56.97,57.02,20200.0,32.2124,32.2124,32.1728,32.2011,20200.0
2011-04-13 13:40:00,57.04,57.04,57.01,57.03,5600.0,32.2124,32.2124,32.1954,32.2067,5600.0
2011-04-13 13:50:00,57.03,57.13,57.02,57.12,14500.0,32.2067,32.2632,32.2011,32.2576,14500.0
2011-04-13 14:00:00,57.12,57.2,57.03,57.08,18000.0,32.2576,32.3027,32.2067,32.235,18000.0
2011-04-13 14:10:00,57.08,57.08,57.0,57.04,22700.0,32.235,32.235,32.1898,32.2124,22700.0
2011-04-13 14:20:00,57.03,57.09,57.0,57.04,48300.0,32.2067,32.2406,32.1898,32.2124,48300.0
2011-04-13 14:30:00,57.05,57.06,56.99,57.04,30900.0,32.218,32.2237,32.1841,32.2124,30900.0
2011-04-13 14:40:00,57.04,57.06,56.98,56.98,54900.0,32.2124,32.2237,32.1785,32.1785,54900.0
2011-04-13 14:50:00,56.99,57.04,56.97,57.03,13600.0,32.1841,32.2124,32.1728,32.2067,13600.0
2011-04-13 15:00:00,57.03,57.07,57.02,57.02,18400.0,32.2067,32.2293,32.2011,32.2011,18400.0
2011-04-13 15:10:00,57.01,57.04,56.96,57.04,23700.0,32.1954,32.2124,32.1672,32.2124,23700.0
2011-04-13 15:20:00,57.04,57.04,56.96,56.96,16900.0,32.2124,32.2124,32.1672,32.1672,16900.0
2011-04-13 15:30:00,56.96,56.99,56.87,56.93,18300.0,32.1672,32.1841,32.1164,32.1503,18300.0
2011-04-13 15:40:00,56.94,56.96,56.82,56.82,18500.0,32.1559,32.1672,32.0881,32.0881,18500.0
2011-04-13 15:50:00,56.82,56.86,56.78,56.79,35800.0,32.0881,32.1107,32.0655,32.0712,35800.0
2011-04-14 09:30:00,56.74,56.98,56.74,56.9,9900.0,32.043,32.1785,32.043,32.1333,9900.0
2011-04-14 09:40:00,56.84,56.96,56.8,56.89,27300.0,32.0994,32.1672,32.0768,32.1277,27300.0
2011-04-14 09:50:00,56.88,57.31,56.86,57.31,27200.0,32.122,32.3649,32.1107,32.3649,27200.0
2011-04-14 10:00:00,57.31,57.38,57.17,57.17,38500.0,32.3649,32.4044,32.2858,32.2858,38500.0
2011-04-14 10:10:00,57.21,57.21,56.99,57.04,38300.0,32.3084,32.3084,32.1841,32.2124,38300.0
2011-04-14 10:20:00,57.05,57.17,57.01,57.11,31800.0,32.218,32.2858,32.1954,32.2519,31800.0
2011-04-14 10:30:00,57.1,57.15,57.04,57.14,13100.0,32.2463,32.2745,32.2124,32.2689,13100.0
2011-04-14 10:40:00,57.08,57.27,57.06,57.27,21400.0,32.235,32.3423,32.2237,32.3423,21400.0
2011-04-14 10:50:00,57.26,57.29,57.12,57.23,23100.0,32.3366,32.3536,32.2576,32.3197,23100.0
2011-04-14 11:00:00,57.22,57.34,57.2,57.31,20300.0,32.314,32.3818,32.3027,32.3649,20300.0
2011-04-14 11:10:00,57.33,57.41,57.26,57.28,14000.0,32.3762,32.4213,32.3366,32.3479,14000.0
2011-04-14 11:20:00,57.28,57.36,57.23,57.23,10000.0,32.3479,32.3931,32.3197,32.3197,10000.0
2011-04-14 11:30:00,57.25,57.44,57.23,57.42,11400.0,32.331,32.4383,32.3197,32.427,11400.0
2011-04-14 11:40:00,57.41,57.57,57.41,57.55,11800.0,32.4213,32.5117,32.4213,32.5004,11800.0
2011-04-14 11:50:00,57.58,57.71,57.54,57.69,18700.0,32.5173,32.5908,32.4947,32.5795,18700.0
2011-04-14 12:00:00,57.68,57.83,57.68,57.74,20600.0,32.5738,32.6585,32.5738,32.6077,20600.0
2011-04-14 12:10:00,57.73,57.9,57.72,57.78,21200.0,32.602,32.6981,32.5964,32.6303,21200.0
2011-04-14 12:20:00,57.81,57.85,57.74,57.81,15200.0,32.6472,32.6698,32.6077,32.6472,15200.0
2011-04-14 12:30:00,57.81,57.85,57.74,57.77,17200.0,32.6472,32.6698,32.6077,32.6246,17200.0
2011-04-14 12:40:00,57.78,57.86,57.78,57.86,7000.0,32.6303,32.6755,32.6303,32.6755,7000.0
2011-04-14 12:50:00,57.86,57.88,57.74,57.74,12200.0,32.6755,32.6868,32.6077,32.6077,12200.0
2011-04-14 13:00:00,57.74,57.77,57.65,57.66,12400.0,32.6077,32.6246,32.5569,32.5625,12400.0
2011-04-14 13:10:00,57.66,57.77,57.65,57.76,7500.0,32.5625,32.6246,32.5569,32.619,7500.0
2011-04-14 13:20:00,57.75,57.8,57.73,57.77,8000.0,32.6133,32.6416,32.602,32.6246,8000.0
2011-04-14 13:30:00,57.76,57.79,57.62,57.73,21400.0,32.619,32.6359,32.5399,32.602,21400.0
2011-04-14 13:40:00,57.73,57.77,57.66,57.77,9300.0,32.602,32.6246,32.5625,32.6246,9300.0
2011-04-14 13:50:00,57.76,57.89,57.76,57.88,9100.0,32.619,32.6924,32.619,32.6868,9100.0
2011-04-14 14:00:00,57.89,57.92,57.82,57.92,16900.0,32.6924,32.7093,32.6529,32.7093,16900.0
2011-04-14 14:10:00,57.94,57.97,57.88,57.94,19200.0,32.7206,32.7376,32.6868,32.7206,19200.0
2011-04-14 14:20:00,57.94,58.05,57.94,58.02,14000.0,32.7206,32.7828,32.7206,32.7658,14000.0
2011-04-14 14:30:00,58.03,58.04,57.77,57.77,47600.0,32.7715,32.7771,32.6246,32.6246,47600.0
2011-04-14 14:40:00,57.77,57.82,57.76,57.82,29000.0,32.6246,32.6529,32.619,32.6529,29000.0
2011-04-14 14:50:00,57.82,57.86,57.8,57.86,14300.0,32.6529,32.6755,32.6416,32.6755,14300.0
2011-04-14 15:00:00,57.86,57.96,57.84,57.9,18200.0,32.6755,32.7319,32.6642,32.6981,18200.0
2011-04-14 15:10:00,57.89,57.93,57.84,57.86,26700.0,32.6924,32.715,32.6642,32.6755,26700.0
2011-04-14 15:20:00,57.86,57.93,57.85,57.93,14500.0,32.6755,32.715,32.6698,32.715,14500.0
2011-04-14 15:30:00,57.93,57.94,57.9,57.93,23800.0,32.715,32.7206,32.6981,32.715,23800.0
2011-04-14 15:40:00,57.92,57.97,57.82,57.9,41400.0,32.7093,32.7376,32.6529,32.6981,41400.0
2011-04-14 15:50:00,57.91,58.01,57.82,57.95,111600.0,32.7037,32.7602,32.6529,32.7263,111600.0
2011-04-15 09:30:00,57.97,58.21,57.81,57.99,20300.0,32.7376,32.8731,32.6472,32.7489,20300.0
2011-04-15 09:40:00,58.0,58.12,57.94,58.1,22300.0,32.7545,32.8223,32.7206,32.811,22300.0
2011-04-15 09:50:00,58.13,58.16,57.99,58.0,32800.0,32.8279,32.8449,32.7489,32.7545,32800.0
2011-04-15 10:00:00,58.03,58.26,58.01,58.16,24500.0,32.7715,32.9014,32.7602,32.8449,24500.0
2011-04-15 10:10:00,58.11,58.14,57.79,57.84,17000.0,32.8166,32.8336,32.6359,32.6642,17000.0
2011-04-15 10:20:00,57.81,57.97,57.76,57.91,44900.0,32.6472,32.7376,32.619,32.7037,44900.0
2011-04-15 10:30:00,57.91,57.91,57.6,57.69,11100.0,32.7037,32.7037,32.5286,32.5795,11100.0
2011-04-15 10:40:00,57.7,57.97,57.67,57.97,10700.0,32.5851,32.7376,32.5682,32.7376,10700.0
2011-04-15 10:50:00,57.99,58.05,57.9,57.91,6200.0,32.7489,32.7828,32.6981,32.7037,6200.0
2011-04-15 11:00:00,57.91,58.01,57.86,57.98,14900.0,32.7037,32.7602,32.6755,32.7432,14900.0
2011-04-15 11:10:00,57.96,58.01,57.85,57.93,42000.0,32.7319,32.7602,32.6698,32.715,42000.0
2011-04-15 11:20:00,57.94,58.14,57.94,58.14,9500.0,32.7206,32.8336,32.7206,32.8336,9500.0
2011-04-15 11:30:00,58.16,58.25,58.12,58.17,9500.0,32.8449,32.8957,32.8223,32.8505,9500.0
2011-04-15 11:40:00,58.17,58.26,58.15,58.16,16900.0,32.8505,32.9014,32.8392,32.8449,16900.0
2011-04-15 11:50:00,58.16,58.21,58.12,58.21,7500.0,32.8449,32.8731,32.8223,32.8731,7500.0
2011-04-15 12:00:00,58.21,58.26,58.2,58.22,9000.0,32.8731,32.9014,32.8675,32.8788,9000.0
2011-04-15 12:10:00,58.22,58.3,58.21,58.21,20300.0,32.8788,32.9239,32.8731,32.8731,20300.0
2011-04-15 12:20:00,58.19,58.2,58.14,58.15,7000.0,32.8618,32.8675,32.8336,32.8392,7000.0
2011-04-15 12:30:00,58.12,58.17,58.06,58.09,11000.0,32.8223,32.8505,32.7884,32.8053,11000.0
2011-04-15 12:40:00,58.09,58.16,58.08,58.15,4600.0,32.8053,32.8449,32.7997,32.8392,4600.0
2011-04-15 12:50:00,58.15,58.26,58.15,58.21,9900.0,32.8392,32.9014,32.8392,32.8731,9900.0
2011-04-15 13:00:00,58.22,58.32,58.21,58.27,13100.0,32.8788,32.9352,32.8731,32.907,13100.0
2011-04-15 13:10:00,58.29,58.36,58.29,58.32,5000.0,32.9183,32.9578,32.9183,32.9352,5000.0
2011-04-15 13:20:00,58.31,58.34,58.28,58.3,5400.0,32.9296,32.9465,32.9126,32.9239,5400.0
2011-04-15 13:30:00,58.28,58.35,58.27,58.31,4900.0,32.9126,32.9522,32.907,32.9296,4900.0
2011-04-15 13:40:00,58.31,58.37,58.31,58.36,3900.0,32.9296,32.9635,32.9296,32.9578,3900.0
2011-04-15 13:50:00,58.35,58.43,58.34,58.43,9700.0,32.9522,32.9974,32.9465,32.9974,9700.0
2011-04-15 14:00:00,58.41,58.46,58.38,58.46,5000.0,32.9861,33.0143,32.9691,33.0143,5000.0
2011-04-15 14:10:00,58.46,58.5,58.38,58.41,13400.0,33.0143,33.0369,32.9691,32.9861,13400.0
2011-04-15 14:20:00,58.41,58.55,58.4,58.42,12200.0,32.9861,33.0651,32.9804,32.9917,12200.0
2011-04-15 14:30:00,58.44,58.54,58.42,58.46,10500.0,33.003,33.0595,32.9917,33.0143,10500.0
2011-04-15 14:40:00,58.46,58.58,58.43,58.52,21300.0,33.0143,33.0821,32.9974,33.0482,21300.0
2011-04-15 14:50:00,58.51,58.6,58.43,58.46,24200.0,33.0425,33.0934,32.9974,33.0143,24200.0
2011-04-15 15:00:00,58.44,58.5,58.44,58.48,25500.0,33.003,33.0369,33.003,33.0256,25500.0
2011-04-15 15:10:00,58.47,58.47,58.31,58.32,20700.0,33.0199,33.0199,32.9296,32.9352,20700.0
2011-04-15 15:20:00,58.32,58.32,58.16,58.22,36500.0,32.9352,32.9352,32.8449,32.8788,36500.0
2011-04-15 15:30:00,58.22,58.25,58.16,58.17,24300.0,32.8788,32.8957,32.8449,32.8505,24300.0
2011-04-15 15:40:00,58.17,58.3,58.1,58.23,48400.0,32.8505,32.9239,32.811,32.8844,48400.0
2011-04-15 15:50:00,58.21,58.21,58.1,58.16,86600.0,32.8731,32.8731,32.811,32.8449,86600.0
2011-04-18 09:30:00,57.93,58.31,57.47,58.16,15200.0,32.715,32.9296,32.4552,32.8449,15200.0
2011-04-18 09:40:00,58.19,58.19,57.72,57.75,18600.0,32.8618,32.8618,32.5964,32.6133,18600.0
2011-04-18 09:50:00,57.79,57.82,57.44,57.47,29800.0,32.6359,32.6529,32.4383,32.4552,29800.0
2011-04-18 10:00:00,57.48,57.54,57.35,57.4,32200.0,32.4609,32.4947,32.3874,32.4157,32200.0
2011-04-18 10:10:00,57.39,57.59,57.37,57.54,32700.0,32.41,32.523,32.3987,32.4947,32700.0
2011-04-18 10:20:00,57.55,57.64,57.44,57.45,20200.0,32.5004,32.5512,32.4383,32.4439,20200.0
2011-04-18 10:30:00,57.46,57.52,57.36,57.52,8400.0,32.4496,32.4835,32.3931,32.4835,8400.0
2011-04-18 10:40:00,57.51,57.59,57.42,57.44,5700.0,32.4778,32.523,32.427,32.4383,5700.0
2011-04-18 10:50:00,57.42,57.46,57.3,57.39,7300.0,32.427,32.4496,32.3592,32.41,7300.0
2011-04-18 11:00:00,57.36,57.38,57.29,57.3,6600.0,32.3931,32.4044,32.3536,32.3592,6600.0
2011-04-18 11:10:00,57.34,57.47,57.34,57.43,7000.0,32.3818,32.4552,32.3818,32.4326,7000.0
2011-04-18 11:20:00,57.44,57.57,57.44,57.54,4900.0,32.4383,32.5117,32.4383,32.4947,4900.0
2011-04-18 11:30:00,57.54,57.55,57.47,57.47,8300.0,32.4947,32.5004,32.4552,32.4552,8300.0
2011-04-18 11:40:00,57.49,57.62,57.49,57.55,3800.0,32.4665,32.5399,32.4665,32.5004,3800.0
2011-04-18 11:50:00,57.51,57.53,57.39,57.53,14400.0,32.4778,32.4891,32.41,32.4891,14400.0
2011-04-18 12:00:00,57.53,57.6,57.46,57.54,18200.0,32.4891,32.5286,32.4496,32.4947,18200.0
2011-04-18 12:10:00,57.54,57.54,57.5,57.53,8100.0,32.4947,32.4947,32.4722,32.4891,8100.0
2011-04-18 12:20:00,57.51,57.54,57.5,57.53,1700.0,32.4778,32.4947,32.4722,32.4891,1700.0
2011-04-18 12:30:00,57.56,57.58,57.5,57.5,3500.0,32.506,32.5173,32.4722,32.4722,3500.0
2011-04-18 12:40:00,57.5,57.53,57.48,57.52,3400.0,32.4722,32.4891,32.4609,32.4835,3400.0
2011-04-18 12:50:00,57.52,57.52,57.44,57.48,4700.0,32.4835,32.4835,32.4383,32.4609,4700.0
2011-04-18 13:00:00,57.48,57.51,57.48,57.5,2800.0,32.4609,32.4778,32.4609,32.4722,2800.0
2011-04-18 13:10:00,57.52,57.52,57.4,57.44,26400.0,32.4835,32.4835,32.4157,32.4383,26400.0
2011-04-18 13:20:00,57.44,57.56,57.44,57.52,22000.0,32.4383,32.506,32.4383,32.4835,22000.0
2011-04-18 13:30:00,57.53,57.64,57.52,57.62,9400.0,32.4891,32.5512,32.4835,32.5399,9400.0
2011-04-18 13:40:00,57.61,57.69,57.56,57.67,8400.0,32.5343,32.5795,32.506,32.5682,8400.0
2011-04-18 13:50:00,57.67,57.77,57.65,57.67,26100.0,32.5682,32.6246,32.5569,32.5682,26100.0
2011-04-18 14:00:00,57.69,57.81,57.65,57.8,9000.0,32.5795,32.6472,32.5569,32.6416,9000.0
2011-04-18 14:10:00,57.79,57.88,57.79,57.84,6900.0,32.6359,32.6868,32.6359,32.6642,6900.0
2011-04-18 14:20:00,57.82,57.88,57.75,57.81,12300.0,32.6529,32.6868,32.6133,32.6472,12300.0
2011-04-18 14:30:00,57.82,57.86,57.73,57.77,21600.0,32.6529,32.6755,32.602,32.6246,21600.0
2011-04-18 14:40:00,57.78,57.82,57.72,57.81,29000.0,32.6303,32.6529,32.5964,32.6472,29000.0
2011-04-18 14:50:00,57.79,57.81,57.67,57.71,32400.0,32.6359,32.6472,32.5682,32.5908,32400.0
2011-04-18 15:00:00,57.71,57.77,57.7,57.75,10400.0,32.5908,32.6246,32.5851,32.6133,10400.0
2011-04-18 15:10:00,57.73,57.87,57.71,57.77,25800.0,32.602,32.6811,32.5908,32.6246,25800.0
2011-04-18 15:20:00,57.79,57.8,57.75,57.76,16000.0,32.6359,32.6416,32.6133,32.619,16000.0
2011-04-18 15:30:00,57.77,57.82,57.72,57.74,15600.0,32.6246,32.6529,32.5964,32.6077,15600.0
2011-04-18 15:40:00,57.73,57.81,57.7,57.77,35600.0,32.602,32.6472,32.5851,32.6246,35600.0
2011-04-18 15:50:00,57.76,57.85,57.76,57.81,113200.0,32.619,32.6698,32.619,32.6472,113200.0
2011-04-19 09:30:00,57.94,58.16,57.86,58.06,9800.0,32.7206,32.8449,32.6755,32.7884,9800.0
2011-04-19 09:40:00,58.03,58.27,58.02,58.23,21300.0,32.7715,32.907,32.7658,32.8844,21300.0
2011-04-19 09:50:00,58.24,58.24,58.1,58.15,12000.0,32.8901,32.8901,32.811,32.8392,12000.0
2011-04-19 10:00:00,58.19,58.35,58.18,58.24,18400.0,32.8618,32.9522,32.8562,32.8901,18400.0
2011-04-19 10:10:00,58.26,58.43,58.14,58.42,6400.0,32.9014,32.9974,32.8336,32.9917,6400.0
2011-04-19 10:20:00,58.43,58.5,58.42,58.49,4600.0,32.9974,33.0369,32.9917,33.0312,4600.0
2011-04-19 10:30:00,58.49,58.49,58.33,58.34,15600.0,33.0312,33.0312,32.9409,32.9465,15600.0
2011-04-19 10:40:00,58.36,58.39,58.28,58.33,12300.0,32.9578,32.9748,32.9126,32.9409,12300.0
2011-04-19 10:50:00,58.3,58.34,58.26,58.31,9000.0,32.9239,32.9465,32.9014,32.9296,9000.0
2011-04-19 11:00:00,58.3,58.3,58.14,58.16,3900.0,32.9239,32.9239,32.8336,32.8449,3900.0
2011-04-19 11:10:00,58.18,58.26,58.17,58.26,24700.0,32.8562,32.9014,32.8505,32.9014,24700.0
2011-04-19 11:20:00,58.3,58.3,58.22,58.24,7500.0,32.9239,32.9239,32.8788,32.8901,7500.0
2011-04-19 11:30:00,58.25,58.33,58.23,58.31,13000.0,32.8957,32.9409,32.8844,32.9296,13000.0
2011-04-19 11:40:00,58.29,58.3,58.26,58.29,4100.0,32.9183,32.9239,32.9014,32.9183,4100.0
2011-04-19 11:50:00,58.29,58.33,58.27,58.31,8300.0,32.9183,32.9409,32.907,32.9296,8300.0
2011-04-19 12:00:00,58.31,58.32,58.24,58.27,8200.0,32.9296,32.9352,32.8901,32.907,8200.0
2011-04-19 12:10:00,58.28,58.32,58.26,58.3,12700.0,32.9126,32.9352,32.9014,32.9239,12700.0
2011-04-19 12:20:00,58.3,58.33,58.29,58.31,6100.0,32.9239,32.9409,32.9183,32.9296,6100.0
2011-04-19 12:30:00,58.3,58.35,58.26,58.26,12000.0,32.9239,32.9522,32.9014,32.9014,12000.0
2011-04-19 12:40:00,58.28,58.38,58.28,58.36,14700.0,32.9126,32.9691,32.9126,32.9578,14700.0
2011-04-19 12:50:00,58.37,58.4,58.22,58.23,22200.0,32.9635,32.9804,32.8788,32.8844,22200.0
2011-04-19 13:00:00,58.25,58.41,58.25,58.41,9600.0,32.8957,32.9861,32.8957,32.9861,9600.0
2011-04-19 13:10:00,58.4,58.42,58.35,58.39,10400.0,32.9804,32.9917,32.9522,32.9748,10400.0
2011-04-19 13:20:00,58.39,58.41,58.28,58.3,26200.0,32.9748,32.9861,32.9126,32.9239,26200.0
2011-04-19 13:30:00,58.27,58.32,58.27,58.32,8000.0,32.907,32.9352,32.907,32.9352,8000.0
2011-04-19 13:40:00,58.32,58.39,58.3,58.33,11100.0,32.9352,32.9748,32.9239,32.9409,11100.0
2011-04-19 13:50:00,58.35,58.4,58.35,58.4,8300.0,32.9522,32.9804,32.9522,32.9804,8300.0
2011-04-19 14:00:00,58.4,58.43,58.37,58.42,7100.0,32.9804,32.9974,32.9635,32.9917,7100.0
2011-04-19 14:10:00,58.42,58.44,58.4,58.42,10000.0,32.9917,33.003,32.9804,32.9917,10000.0
2011-04-19 14:20:00,58.41,58.42,58.4,58.41,5400.0,32.9861,32.9917,32.9804,32.9861,5400.0
2011-04-19 14:30:00,58.41,58.48,58.41,58.48,10200.0,32.9861,33.0256,32.9861,33.0256,10200.0
2011-04-19 14:40:00,58.49,58.51,58.47,58.47,10100.0,33.0312,33.0425,33.0199,33.0199,10100.0
2011-04-19 14:50:00,58.46,58.48,58.42,58.43,7100.0,33.0143,33.0256,32.9917,32.9974,7100.0
2011-04-19 15:00:00,58.43,58.52,58.42,58.52,15600.0,32.9974,33.0482,32.9917,33.0482,15600.0
2011-04-19 15:10:00,58.52,58.54,58.47,58.5,18500.0,33.0482,33.0595,33.0199,33.0369,18500.0
2011-04-19 15:20:00,58.51,58.52,58.4,58.4,22900.0,33.0425,33.0482,32.9804,32.9804,22900.0
2011-04-19 15:30:00,58.42,58.46,58.4,58.44,18700.0,32.9917,33.0143,32.9804,33.003,18700.0
2011-04-19 15:40:00,58.44,58.48,58.4,58.44,30800.0,33.003,33.0256,32.9804,33.003,30800.0
2011-04-19 15:50:00,58.44,58.54,58.4,58.51,46100.0,33.003,33.0595,32.9804,33.0425,46100.0
2011-04-20 09:30:00,58.71,59.37,58.59,58.62,14100.0,33.1555,33.5282,33.0877,33.1047,14100.0
2011-04-20 09:40:00,58.63,58.66,58.39,58.61,12000.0,33.1103,33.1272,32.9748,33.099,12000.0
2011-04-20 09:50:00,58.59,58.64,58.5,58.53,23200.0,33.0877,33.116,33.0369,33.0538,23200.0
2011-04-20 10:00:00,58.57,58.99,58.57,58.86,23800.0,33.0764,33.3136,33.0764,33.2402,23800.0
2011-04-20 10:10:00,58.91,59.01,58.84,59.01,15100.0,33.2684,33.3249,33.2289,33.3249,15100.0
2011-04-20 10:20:00,59.01,59.1,58.96,59.07,17600.0,33.3249,33.3757,33.2967,33.3588,17600.0
2011-04-20 10:30:00,59.06,59.07,58.84,58.87,9900.0,33.3531,33.3588,33.2289,33.2458,9900.0
2011-04-20 10:40:00,58.87,59.03,58.87,58.97,5800.0,33.2458,33.3362,33.2458,33.3023,5800.0
2011-04-20 10:50:00,58.98,59.1,58.9,59.06,10300.0,33.308,33.3757,33.2628,33.3531,10300.0
2011-04-20 11:00:00,59.1,59.1,59.0,59.0,5400.0,33.3757,33.3757,33.3193,33.3193,5400.0
2011-04-20 11:10:00,59.0,59.05,59.0,59.03,12600.0,33.3193,33.3475,33.3193,33.3362,12600.0
2011-04-20 11:20:00,59.03,59.08,59.03,59.05,6500.0,33.3362,33.3644,33.3362,33.3475,6500.0
2011-04-20 11:30:00,59.05,59.1,59.04,59.06,3500.0,33.3475,33.3757,33.3418,33.3531,3500.0
2011-04-20 11:40:00,59.06,59.13,59.04,59.12,10000.0,33.3531,33.3927,33.3418,33.387,10000.0
2011-04-20 11:50:00,59.1,59.25,59.07,59.15,10100.0,33.3757,33.4604,33.3588,33.404,10100.0
2011-04-20 12:00:00,59.15,59.17,59.1,59.14,6900.0,33.404,33.4153,33.3757,33.3983,6900.0
2011-04-20 12:10:00,59.14,59.15,59.0,59.06,11000.0,33.3983,33.404,33.3193,33.3531,11000.0
2011-04-20 12:20:00,59.06,59.09,59.01,59.08,10400.0,33.3531,33.3701,33.3249,33.3644,10400.0
2011-04-20 12:30:00,59.07,59.1,59.02,59.05,27800.0,33.3588,33.3757,33.3306,33.3475,27800.0
2011-04-20 12:40:00,59.05,59.09,59.05,59.06,49000.0,33.3475,33.3701,33.3475,33.3531,49000.0
2011-04-20 12:50:00,59.06,59.11,59.05,59.06,40400.0,33.3531,33.3814,33.3475,33.3531,40400.0
2011-04-20 13:00:00,59.05,59.08,58.97,59.04,9200.0,33.3475,33.3644,33.3023,33.3418,9200.0
2011-04-20 13:10:00,59.05,59.09,59.02,59.04,7800.0,33.3475,33.3701,33.3306,33.3418,7800.0
2011-04-20 13:20:00,59.05,59.12,59.03,59.12,6200.0,33.3475,33.387,33.3362,33.387,6200.0
2011-04-20 13:30:00,59.12,59.14,59.05,59.06,7600.0,33.387,33.3983,33.3475,33.3531,7600.0
2011-04-20 13:40:00,59.06,59.06,58.99,59.03,7700.0,33.3531,33.3531,33.3136,33.3362,7700.0
2011-04-20 13:50:00,59.05,59.09,59.03,59.07,11300.0,33.3475,33.3701,33.3362,33.3588,11300.0
2011-04-20 14:00:00,59.07,59.07,58.91,58.93,11800.0,33.3588,33.3588,33.2684,33.2797,11800.0
2011-04-20 14:10:00,58.94,58.95,58.9,58.92,8100.0,33.2854,33.291,33.2628,33.2741,8100.0
2011-04-20 14:20:00,58.93,58.94,58.85,58.85,13300.0,33.2797,33.2854,33.2345,33.2345,13300.0
2011-04-20 14:30:00,58.86,58.86,58.75,58.76,36100.0,33.2402,33.2402,33.1781,33.1837,36100.0
2011-04-20 14:40:00,58.76,58.9,58.76,58.88,12100.0,33.1837,33.2628,33.1837,33.2515,12100.0
2011-04-20 14:50:00,58.88,58.9,58.86,58.86,7400.0,33.2515,33.2628,33.2402,33.2402,7400.0
2011-04-20 15:00:00,58.84,58.84,58.69,58.7,28100.0,33.2289,33.2289,33.1442,33.1498,28100.0
2011-04-20 15:10:00,58.69,58.7,58.63,58.63,28500.0,33.1442,33.1498,33.1103,33.1103,28500.0
2011-04-20 15:20:00,58.63,58.85,58.6,58.81,21800.0,33.1103,33.2345,33.0934,33.212,21800.0
2011-04-20 15:30:00,58.8,58.8,58.76,58.79,16200.0,33.2063,33.2063,33.1837,33.2007,16200.0
2011-04-20 15:40:00,58.78,58.88,58.75,58.77,36900.0,33.195,33.2515,33.1781,33.1894,36900.0
2011-04-20 15:50:00,58.77,58.81,58.72,58.76,68000.0,33.1894,33.212,33.1611,33.1837,68000.0
2011-04-21 09:30:00,58.95,59.04,58.59,58.63,18700.0,33.291,33.3418,33.0877,33.1103,18700.0
2011-04-21 09:40:00,58.59,58.65,58.35,58.35,17500.0,33.0877,33.1216,32.9522,32.9522,17500.0
2011-04-21 09:50:00,58.35,58.37,58.22,58.37,31000.0,32.9522,32.9635,32.8788,32.9635,31000.0
2011-04-21 10:00:00,58.36,58.5,58.25,58.29,21300.0,32.9578,33.0369,32.8957,32.9183,21300.0
2011-04-21 10:10:00,58.29,58.36,58.21,58.29,15200.0,32.9183,32.9578,32.8731,32.9183,15200.0
2011-04-21 10:20:00,58.3,58.32,58.21,58.25,12900.0,32.9239,32.9352,32.8731,32.8957,12900.0
2011-04-21 10:30:00,58.27,58.31,58.18,58.19,10800.0,32.907,32.9296,32.8562,32.8618,10800.0
2011-04-21 10:40:00,58.17,58.27,58.13,58.23,23400.0,32.8505,32.907,32.8279,32.8844,23400.0
2011-04-21 10:50:00,58.23,58.52,58.21,58.38,22200.0,32.8844,33.0482,32.8731,32.9691,22200.0
2011-04-21 11:00:00,58.38,58.38,58.33,58.34,7700.0,32.9691,32.9691,32.9409,32.9465,7700.0
2011-04-21 11:10:00,58.33,58.39,58.33,58.37,11400.0,32.9409,32.9748,32.9409,32.9635,11400.0
2011-04-21 11:20:00,58.37,58.44,58.33,58.42,13900.0,32.9635,33.003,32.9409,32.9917,13900.0
2011-04-21 11:30:00,58.43,58.48,58.4,58.44,14000.0,32.9974,33.0256,32.9804,33.003,14000.0
2011-04-21 11:40:00,58.45,58.54,58.44,58.54,8700.0,33.0087,33.0595,33.003,33.0595,8700.0
2011-04-21 11:50:00,58.55,58.58,58.48,58.53,11000.0,33.0651,33.0821,33.0256,33.0538,11000.0
2011-04-21 12:00:00,58.51,58.54,58.27,58.28,24200.0,33.0425,33.0595,32.907,32.9126,24200.0
2011-04-21 12:10:00,58.27,58.31,58.24,58.26,12800.0,32.907,32.9296,32.8901,32.9014,12800.0
2011-04-21 12:20:00,58.26,58.28,58.15,58.18,12100.0,32.9014,32.9126,32.8392,32.8562,12100.0
2011-04-21 12:30:00,58.19,58.22,58.13,58.22,17000.0,32.8618,32.8788,32.8279,32.8788,17000.0
2011-04-21 12:40:00,58.21,58.37,58.21,58.3,19600.0,32.8731,32.9635,32.8731,32.9239,19600.0
2011-04-21 12:50:00,58.29,58.29,58.14,58.15,34800.0,32.9183,32.9183,32.8336,32.8392,34800.0
2011-04-21 13:00:00,58.15,58.28,58.15,58.2,8400.0,32.8392,32.9126,32.8392,32.8675,8400.0
2011-04-21 13:10:00,58.2,58.36,58.18,58.35,17700.0,32.8675,32.9578,32.8562,32.9522,17700.0
2011-04-21 13:20:00,58.35,58.36,58.29,58.31,8800.0,32.9522,32.9578,32.9183,32.9296,8800.0
2011-04-21 13:30:00,58.31,58.31,58.19,58.28,23000.0,32.9296,32.9296,32.8618,32.9126,23000.0
2011-04-21 13:40:00,58.29,58.29,58.23,58.23,21600.0,32.9183,32.9183,32.8844,32.8844,21600.0
2011-04-21 13:50:00,58.23,58.26,58.21,58.24,15400.0,32.8844,32.9014,32.8731,32.8901,15400.0
2011-04-21 14:00:00,58.24,58.3,58.23,58.3,14600.0,32.8901,32.9239,32.8844,32.9239,14600.0
2011-04-21 14:10:00,58.31,58.33,58.23,58.26,41000.0,32.9296,32.9409,32.8844,32.9014,41000.0
2011-04-21 14:20:00,58.26,58.26,58.22,58.22,12900.0,32.9014,32.9014,32.8788,32.8788,12900.0
2011-04-21 14:30:00,58.23,58.41,58.23,58.4,11900.0,32.8844,32.9861,32.8844,32.9804,11900.0
2011-04-21 14:40:00,58.4,58.54,58.4,58.54,12500.0,32.9804,33.0595,32.9804,33.0595,12500.0
2011-04-21 14:50:00,58.55,58.56,58.47,58.51,29900.0,33.0651,33.0708,33.0199,33.0425,29900.0
2011-04-21 15:00:00,58.51,58.61,58.51,58.6,15800.0,33.0425,33.099,33.0425,33.0934,15800.0
2011-04-21 15:10:00,58.6,58.61,58.53,58.55,19700.0,33.0934,33.099,33.0538,33.0651,19700.0
2011-04-21 15:20:00,58.55,58.64,58.54,58.64,20400.0,33.0651,33.116,33.0595,33.116,20400.0
2011-04-21 15:30:00,58.64,58.66,58.61,58.65,23900.0,33.116,33.1272,33.099,33.1216,23900.0
2011-04-21 15:40:00,58.65,58.72,58.55,58.61,38700.0,33.1216,33.1611,33.0651,33.099,38700.0
2011-04-21 15:50:00,58.61,58.7,58.58,58.68,49200.0,33.099,33.1498,33.0821,33.1385,49200.0
2011-04-25 09:30:00,58.45,58.56,58.3,58.41,11500.0,33.0087,33.0708,32.9239,32.9861,11500.0
2011-04-25 09:40:00,58.34,58.45,58.28,58.38,4100.0,32.9465,33.0087,32.9126,32.9691,4100.0
2011-04-25 09:50:00,58.35,58.44,58.31,58.41,5900.0,32.9522,33.003,32.9296,32.9861,5900.0
2011-04-25 10:00:00,58.39,58.43,58.3,58.31,6200.0,32.9748,32.9974,32.9239,32.9296,6200.0
2011-04-25 10:10:00,58.3,58.45,58.26,58.44,15000.0,32.9239,33.0087,32.9014,33.003,15000.0
2011-04-25 10:20:00,58.42,58.49,58.37,58.49,7100.0,32.9917,33.0312,32.9635,33.0312,7100.0
2011-04-25 10:30:00,58.51,58.57,58.51,58.54,11500.0,33.0425,33.0764,33.0425,33.0595,11500.0
2011-04-25 10:40:00,58.55,58.58,58.49,58.56,77400.0,33.0651,33.0821,33.0312,33.0708,77400.0
2011-04-25 10:50:00,58.56,58.63,58.48,58.52,43900.0,33.0708,33.1103,33.0256,33.0482,43900.0
2011-04-25 11:00:00,58.52,58.59,58.51,58.59,4300.0,33.0482,33.0877,33.0425,33.0877,4300.0
2011-04-25 11:10:00,58.59,58.68,58.58,58.65,5000.0,33.0877,33.1385,33.0821,33.1216,5000.0
2011-04-25 11:20:00,58.66,58.72,58.65,58.67,7500.0,33.1272,33.1611,33.1216,33.1329,7500.0
2011-04-25 11:30:00,58.66,58.75,58.65,58.72,9700.0,33.1272,33.1781,33.1216,33.1611,9700.0
2011-04-25 11:40:00,58.72,58.76,58.68,58.72,9500.0,33.1611,33.1837,33.1385,33.1611,9500.0
2011-04-25 11:50:00,58.73,58.83,58.73,58.78,30600.0,33.1668,33.2233,33.1668,33.195,30600.0
2011-04-25 12:00:00,58.79,58.84,58.78,58.82,21800.0,33.2007,33.2289,33.195,33.2176,21800.0
2011-04-25 12:10:00,58.82,58.82,58.75,58.75,8200.0,33.2176,33.2176,33.1781,33.1781,8200.0
2011-04-25 12:20:00,58.71,58.75,58.67,58.69,34900.0,33.1555,33.1781,33.1329,33.1442,34900.0
2011-04-25 12:30:00,58.68,58.7,58.68,58.69,5200.0,33.1385,33.1498,33.1385,33.1442,5200.0
2011-04-25 12:40:00,58.69,58.72,58.68,58.69,9100.0,33.1442,33.1611,33.1385,33.1442,9100.0
2011-04-25 12:50:00,58.68,58.69,58.67,58.68,7700.0,33.1385,33.1442,33.1329,33.1385,7700.0
2011-04-25 13:00:00,58.68,58.68,58.59,58.62,7400.0,33.1385,33.1385,33.0877,33.1047,7400.0
2011-04-25 13:10:00,58.61,58.66,58.6,58.66,9700.0,33.099,33.1272,33.0934,33.1272,9700.0
2011-04-25 13:20:00,58.68,58.68,58.66,58.68,17100.0,33.1385,33.1385,33.1272,33.1385,17100.0
2011-04-25 13:30:00,58.68,58.68,58.66,58.67,20200.0,33.1385,33.1385,33.1272,33.1329,20200.0
2011-04-25 13:40:00,58.67,58.67,58.59,58.59,21700.0,33.1329,33.1329,33.0877,33.0877,21700.0
2011-04-25 13:50:00,58.59,58.61,58.59,58.6,8400.0,33.0877,33.099,33.0877,33.0934,8400.0
2011-04-25 14:00:00,58.6,58.61,58.6,58.61,18100.0,33.0934,33.099,33.0934,33.099,18100.0
2011-04-25 14:10:00,58.61,58.62,58.6,58.6,16400.0,33.099,33.1047,33.0934,33.0934,16400.0
2011-04-25 14:20:00,58.61,58.62,58.59,58.61,11100.0,33.099,33.1047,33.0877,33.099,11100.0
2011-04-25 14:30:00,58.61,58.61,58.59,58.6,14100.0,33.099,33.099,33.0877,33.0934,14100.0
2011-04-25 14:40:00,58.6,58.6,58.56,58.57,13500.0,33.0934,33.0934,33.0708,33.0764,13500.0
2011-04-25 14:50:00,58.56,58.59,58.55,58.57,23700.0,33.0708,33.0877,33.0651,33.0764,23700.0
2011-04-25 15:00:00,58.59,58.59,58.55,58.56,16500.0,33.0877,33.0877,33.0651,33.0708,16500.0
2011-04-25 15:10:00,58.55,58.6,58.54,58.6,18500.0,33.0651,33.0934,33.0595,33.0934,18500.0
2011-04-25 15:20:00,58.59,58.69,58.59,58.67,21900.0,33.0877,33.1442,33.0877,33.1329,21900.0
2011-04-25 15:30:00,58.67,58.68,58.63,58.68,25300.0,33.1329,33.1385,33.1103,33.1385,25300.0
2011-04-25 15:40:00,58.68,58.7,58.64,58.66,40100.0,33.1385,33.1498,33.116,33.1272,40100.0
2011-04-25 15:50:00,58.65,58.68,58.57,58.62,56000.0,33.1216,33.1385,33.0764,33.1047,56000.0
2011-04-26 09:30:00,58.68,58.69,58.28,58.49,8100.0,33.1385,33.1442,32.9126,33.0312,8100.0
2011-04-26 09:40:00,58.5,58.54,58.35,58.39,10100.0,33.0369,33.0595,32.9522,32.9748,10100.0
2011-04-26 09:50:00,58.4,58.41,58.28,58.34,40500.0,32.9804,32.9861,32.9126,32.9465,40500.0
2011-04-26 10:00:00,58.35,58.63,58.35,58.46,8000.0,32.9522,33.1103,32.9522,33.0143,8000.0
2011-04-26 10:10:00,58.51,58.56,58.45,58.54,8400.0,33.0425,33.0708,33.0087,33.0595,8400.0
2011-04-26 10:20:00,58.55,58.6,58.53,58.53,5800.0,33.0651,33.0934,33.0538,33.0538,5800.0
2011-04-26 10:30:00,58.5,58.65,58.5,58.61,4400.0,33.0369,33.1216,33.0369,33.099,4400.0
2011-04-26 10:40:00,58.61,58.83,58.6,58.83,10000.0,33.099,33.2233,33.0934,33.2233,10000.0
2011-04-26 10:50:00,58.81,58.82,58.62,58.67,6700.0,33.212,33.2176,33.1047,33.1329,6700.0
2011-04-26 11:00:00,58.69,58.73,58.69,58.69,8000.0,33.1442,33.1668,33.1442,33.1442,8000.0
2011-04-26 11:10:00,58.72,58.72,58.64,58.64,7000.0,33.1611,33.1611,33.116,33.116,7000.0
2011-04-26 11:20:00,58.64,58.7,58.63,58.68,23100.0,33.116,33.1498,33.1103,33.1385,23100.0
2011-04-26 11:30:00,58.68,58.73,58.64,58.64,11500.0,33.1385,33.1668,33.116,33.116,11500.0
2011-04-26 11:40:00,58.65,58.72,58.64,58.71,6000.0,33.1216,33.1611,33.116,33.1555,6000.0
2011-04-26 11:50:00,58.72,58.72,58.67,58.71,7400.0,33.1611,33.1611,33.1329,33.1555,7400.0
2011-04-26 12:00:00,58.73,58.8,58.73,58.75,14000.0,33.1668,33.2063,33.1668,33.1781,14000.0
2011-04-26 12:10:00,58.76,58.79,58.75,58.78,11800.0,33.1837,33.2007,33.1781,33.195,11800.0
2011-04-26 12:20:00,58.78,58.79,58.68,58.68,4300.0,33.195,33.2007,33.1385,33.1385,4300.0
2011-04-26 12:30:00,58.69,58.77,58.69,58.72,5400.0,33.1442,33.1894,33.1442,33.1611,5400.0
2011-04-26 12:40:00,58.71,58.74,58.63,58.64,21900.0,33.1555,33.1724,33.1103,33.116,21900.0
2011-04-26 12:50:00,58.64,58.67,58.64,58.66,15600.0,33.116,33.1329,33.116,33.1272,15600.0
2011-04-26 13:00:00,58.66,58.66,58.52,58.52,14600.0,33.1272,33.1272,33.0482,33.0482,14600.0
2011-04-26 13:10:00,58.52,58.59,58.5,58.55,19300.0,33.0482,33.0877,33.0369,33.0651,19300.0
2011-04-26 13:20:00,58.55,58.55,58.53,58.54,11700.0,33.0651,33.0651,33.0538,33.0595,11700.0
2011-04-26 13:30:00,58.54,58.55,58.47,58.49,29900.0,33.0595,33.0651,33.0199,33.0312,29900.0
2011-04-26 13:40:00,58.48,58.64,58.47,58.64,11400.0,33.0256,33.116,33.0199,33.116,11400.0
2011-04-26 13:50:00,58.65,58.79,58.65,58.77,12000.0,33.1216,33.2007,33.1216,33.1894,12000.0
2011-04-26 14:00:00,58.78,58.84,58.77,58.83,11000.0,33.195,33.2289,33.1894,33.2233,11000.0
2011-04-26 14:10:00,58.85,58.99,58.84,58.99,18400.0,33.2345,33.3136,33.2289,33.3136,18400.0
2011-04-26 14:20:00,58.99,59.15,58.98,59.14,29900.0,33.3136,33.404,33.308,33.3983,29900.0
2011-04-26 14:30:00,59.13,59.25,59.13,59.23,36100.0,33.3927,33.4604,33.3927,33.4491,36100.0
2011-04-26 14:40:00,59.23,59.25,59.01,59.04,32000.0,33.4491,33.4604,33.3249,33.3418,32000.0
2011-04-26 14:50:00,59.04,59.07,58.98,59.01,26100.0,33.3418,33.3588,33.308,33.3249,26100.0
2011-04-26 15:00:00,59.01,59.12,59.0,59.11,14400.0,33.3249,33.387,33.3193,33.3814,14400.0
2011-04-26 15:10:00,59.11,59.15,59.04,59.04,21400.0,33.3814,33.404,33.3418,33.3418,21400.0
2011-04-26 15:20:00,59.04,59.09,59.04,59.07,19600.0,33.3418,33.3701,33.3418,33.3588,19600.0
2011-04-26 15:30:00,59.07,59.1,59.03,59.06,22200.0,33.3588,33.3757,33.3362,33.3531,22200.0
2011-04-26 15:40:00,59.06,59.2,59.05,59.13,38300.0,33.3531,33.4322,33.3475,33.3927,38300.0
2011-04-26 15:50:00,59.13,59.17,59.12,59.14,51600.0,33.3927,33.4153,33.387,33.3983,51600.0
2011-04-27 09:30:00,59.31,59.39,59.16,59.39,21000.0,33.4943,33.5395,33.4096,33.5395,21000.0
2011-04-27 09:40:00,59.39,59.53,59.35,59.52,25600.0,33.5395,33.6186,33.5169,33.6129,25600.0
2011-04-27 09:50:00,59.53,59.53,59.15,59.19,119600.0,33.6186,33.6186,33.404,33.4266,119600.0
2011-04-27 10:00:00,59.14,59.18,59.01,59.1,77600.0,33.3983,33.4209,33.3249,33.3757,77600.0
2011-04-27 10:10:00,59.12,59.18,59.0,59.02,24400.0,33.387,33.4209,33.3193,33.3306,24400.0
2011-04-27 10:20:00,59.0,59.0,58.73,58.76,14700.0,33.3193,33.3193,33.1668,33.1837,14700.0
2011-04-27 10:30:00,58.76,58.79,58.59,58.63,18400.0,33.1837,33.2007,33.0877,33.1103,18400.0
2011-04-27 10:40:00,58.65,58.71,58.59,58.71,10500.0,33.1216,33.1555,33.0877,33.1555,10500.0
2011-04-27 10:50:00,58.69,58.76,58.63,58.66,15200.0,33.1442,33.1837,33.1103,33.1272,15200.0
2011-04-27 11:00:00,58.64,58.79,58.61,58.67,47300.0,33.116,33.2007,33.099,33.1329,47300.0
2011-04-27 11:10:00,58.67,58.73,58.62,58.65,33200.0,33.1329,33.1668,33.1047,33.1216,33200.0
2011-04-27 11:20:00,58.65,58.77,58.65,58.76,14000.0,33.1216,33.1894,33.1216,33.1837,14000.0
2011-04-27 11:30:00,58.76,58.82,58.73,58.73,31000.0,33.1837,33.2176,33.1668,33.1668,31000.0
2011-04-27 11:40:00,58.73,58.76,58.71,58.71,38900.0,33.1668,33.1837,33.1555,33.1555,38900.0
2011-04-27 11:50:00,58.71,58.81,58.71,58.76,9900.0,33.1555,33.212,33.1555,33.1837,9900.0
2011-04-27 12:00:00,58.77,58.77,58.72,58.73,3800.0,33.1894,33.1894,33.1611,33.1668,3800.0
2011-04-27 12:10:00,58.72,58.74,58.68,58.7,8200.0,33.1611,33.1724,33.1385,33.1498,8200.0
2011-04-27 12:20:00,58.72,58.76,58.69,58.7,12200.0,33.1611,33.1837,33.1442,33.1498,12200.0
2011-04-27 12:30:00,58.71,58.75,58.61,58.71,15400.0,33.1555,33.1781,33.099,33.1555,15400.0
2011-04-27 12:40:00,58.69,58.74,58.66,58.73,61200.0,33.1442,33.1724,33.1272,33.1668,61200.0
2011-04-27 12:50:00,58.74,58.82,58.73,58.8,15600.0,33.1724,33.2176,33.1668,33.2063,15600.0
2011-04-27 13:00:00,58.82,58.82,58.73,58.8,10600.0,33.2176,33.2176,33.1668,33.2063,10600.0
2011-04-27 13:10:00,58.78,58.78,58.72,58.75,11000.0,33.195,33.195,33.1611,33.1781,11000.0
2011-04-27 13:20:00,58.75,58.75,58.68,58.7,10100.0,33.1781,33.1781,33.1385,33.1498,10100.0
2011-04-27 13:30:00,58.71,58.75,58.66,58.66,17700.0,33.1555,33.1781,33.1272,33.1272,17700.0
2011-04-27 13:40:00,58.66,58.67,58.42,58.43,26300.0,33.1272,33.1329,32.9917,32.9974,26300.0
2011-04-27 13:50:00,58.43,58.44,58.4,58.43,18600.0,32.9974,33.003,32.9804,32.9974,18600.0
2011-04-27 14:00:00,58.43,58.5,58.43,58.45,13900.0,32.9974,33.0369,32.9974,33.0087,13900.0
2011-04-27 14:10:00,58.46,58.57,58.45,58.53,19200.0,33.0143,33.0764,33.0087,33.0538,19200.0
2011-04-27 14:20:00,58.52,58.58,58.4,58.45,34200.0,33.0482,33.0821,32.9804,33.0087,34200.0
2011-04-27 14:30:00,58.45,58.54,58.42,58.44,26100.0,33.0087,33.0595,32.9917,33.003,26100.0
2011-04-27 14:40:00,58.42,58.59,58.4,58.43,37100.0,32.9917,33.0877,32.9804,32.9974,37100.0
2011-04-27 14:50:00,58.44,58.48,58.43,58.43,18200.0,33.003,33.0256,32.9974,32.9974,18200.0
2011-04-27 15:00:00,58.42,58.48,58.41,58.48,16000.0,32.9917,33.0256,32.9861,33.0256,16000.0
2011-04-27 15:10:00,58.48,58.5,58.39,58.44,48700.0,33.0256,33.0369,32.9748,33.003,48700.0
2011-04-27 15:20:00,58.44,58.59,58.41,58.53,33300.0,33.003,33.0877,32.9861,33.0538,33300.0
2011-04-27 15:30:00,58.53,58.53,58.42,58.49,69900.0,33.0538,33.0538,32.9917,33.0312,69900.0
2011-04-27 15:40:00,58.5,58.58,58.42,58.45,136500.0,33.0369,33.0821,32.9917,33.0087,136500.0
2011-04-27 15:50:00,58.45,58.53,58.25,58.47,158700.0,33.0087,33.0538,32.8957,33.0199,158700.0
2011-04-28 09:30:00,58.97,59.43,58.77,58.81,64500.0,33.3023,33.5621,33.1894,33.212,64500.0
2011-04-28 09:40:00,58.85,59.3,58.8,59.26,56700.0,33.2345,33.4887,33.2063,33.4661,56700.0
2011-04-28 09:50:00,59.31,59.32,58.9,59.09,34700.0,33.4943,33.5,33.2628,33.3701,34700.0
2011-04-28 10:00:00,59.1,59.26,59.0,59.01,23200.0,33.3757,33.4661,33.3193,33.3249,23200.0
2011-04-28 10:10:00,59.03,59.41,59.02,59.37,123900.0,33.3362,33.5508,33.3306,33.5282,123900.0
2011-04-28 10:20:00,59.37,59.39,59.07,59.25,94500.0,33.5282,33.5395,33.3588,33.4604,94500.0
2011-04-28 10:30:00,59.29,59.29,59.15,59.15,26800.0,33.483,33.483,33.404,33.404,26800.0
2011-04-28 10:40:00,59.16,59.27,59.06,59.23,24800.0,33.4096,33.4717,33.3531,33.4491,24800.0
2011-04-28 10:50:00,59.23,59.26,59.12,59.14,25400.0,33.4491,33.4661,33.387,33.3983,25400.0
2011-04-28 11:00:00,59.19,59.28,59.03,59.17,39200.0,33.4266,33.4774,33.3362,33.4153,39200.0
2011-04-28 11:10:00,59.19,59.25,59.15,59.17,41600.0,33.4266,33.4604,33.404,33.4153,41600.0
2011-04-28 11:20:00,59.19,59.28,59.15,59.25,20400.0,33.4266,33.4774,33.404,33.4604,20400.0
2011-04-28 11:30:00,59.24,59.27,59.21,59.25,20700.0,33.4548,33.4717,33.4379,33.4604,20700.0
2011-04-28 11:40:00,59.26,59.26,59.16,59.19,13800.0,33.4661,33.4661,33.4096,33.4266,13800.0
2011-04-28 11:50:00,59.19,59.2,59.15,59.16,15100.0,33.4266,33.4322,33.404,33.4096,15100.0
2011-04-28 12:00:00,59.15,59.23,59.14,59.18,18800.0,33.404,33.4491,33.3983,33.4209,18800.0
2011-04-28 12:10:00,59.2,59.2,59.12,59.18,58700.0,33.4322,33.4322,33.387,33.4209,58700.0
2011-04-28 12:20:00,59.19,59.21,59.17,59.19,26000.0,33.4266,33.4379,33.4153,33.4266,26000.0
2011-04-28 12:30:00,59.19,59.25,59.18,59.22,28000.0,33.4266,33.4604,33.4209,33.4435,28000.0
2011-04-28 12:40:00,59.22,59.23,59.14,59.2,15800.0,33.4435,33.4491,33.3983,33.4322,15800.0
2011-04-28 12:50:00,59.19,59.25,59.15,59.22,14600.0,33.4266,33.4604,33.404,33.4435,14600.0
2011-04-28 13:00:00,59.22,59.3,59.2,59.26,28700.0,33.4435,33.4887,33.4322,33.4661,28700.0
2011-04-28 13:10:00,59.27,59.35,59.24,59.27,61200.0,33.4717,33.5169,33.4548,33.4717,61200.0
2011-04-28 13:20:00,59.29,59.43,59.27,59.39,30900.0,33.483,33.5621,33.4717,33.5395,30900.0
2011-04-28 13:30:00,59.39,59.39,59.28,59.3,22100.0,33.5395,33.5395,33.4774,33.4887,22100.0
2011-04-28 13:40:00,59.29,59.38,59.28,59.37,30500.0,33.483,33.5339,33.4774,33.5282,30500.0
2011-04-28 13:50:00,59.38,59.47,59.37,59.45,54700.0,33.5339,33.5847,33.5282,33.5734,54700.0
2011-04-28 14:00:00,59.44,59.55,59.44,59.53,73800.0,33.5677,33.6299,33.5677,33.6186,73800.0
2011-04-28 14:10:00,59.53,59.86,59.52,59.84,53500.0,33.6186,33.8049,33.6129,33.7936,53500.0
2011-04-28 14:20:00,59.84,59.95,59.73,59.87,47400.0,33.7936,33.8558,33.7315,33.8106,47400.0
2011-04-28 14:30:00,59.86,59.98,59.7,59.86,47600.0,33.8049,33.8727,33.7146,33.8049,47600.0
2011-04-28 14:40:00,59.87,59.91,59.79,59.86,26500.0,33.8106,33.8332,33.7654,33.8049,26500.0
2011-04-28 14:50:00,59.86,60.0,59.85,60.0,80600.0,33.8049,33.884,33.7993,33.884,80600.0
2011-04-28 15:00:00,60.0,60.25,59.99,60.25,91200.0,33.884,34.0252,33.8783,34.0252,91200.0
2011-04-28 15:10:00,60.25,60.25,60.14,60.15,55000.0,34.0252,34.0252,33.9631,33.9687,55000.0
2011-04-28 15:20:00,60.15,60.34,60.14,60.16,55700.0,33.9687,34.076,33.9631,33.9743,55700.0
2011-04-28 15:30:00,60.15,60.43,60.12,60.43,85800.0,33.9687,34.1268,33.9518,34.1268,85800.0
2011-04-28 15:40:00,60.44,60.49,60.33,60.45,95500.0,34.1325,34.1607,34.0704,34.1381,95500.0
2011-04-28 15:50:00,60.46,60.47,60.11,60.31,161200.0,34.1438,34.1494,33.9461,34.0591,161200.0
2011-04-29 09:30:00,60.21,60.39,60.09,60.22,26900.0,34.0026,34.1042,33.9348,34.0082,26900.0
2011-04-29 09:40:00,60.13,60.23,59.92,59.92,19500.0,33.9574,34.0139,33.8388,33.8388,19500.0
2011-04-29 09:50:00,59.93,59.97,59.65,59.82,38100.0,33.8445,33.867,33.6863,33.7823,38100.0
2011-04-29 10:00:00,59.82,59.84,59.67,59.8,12300.0,33.7823,33.7936,33.6976,33.771,12300.0
2011-04-29 10:10:00,59.77,59.78,59.69,59.7,6900.0,33.7541,33.7597,33.7089,33.7146,6900.0
2011-04-29 10:20:00,59.73,59.74,59.6,59.6,11900.0,33.7315,33.7372,33.6581,33.6581,11900.0
2011-04-29 10:30:00,59.65,59.85,59.61,59.75,27200.0,33.6863,33.7993,33.6637,33.7428,27200.0
2011-04-29 10:40:00,59.77,59.81,59.74,59.8,13900.0,33.7541,33.7767,33.7372,33.771,13900.0
2011-04-29 10:50:00,59.8,59.89,59.78,59.81,25500.0,33.771,33.8219,33.7597,33.7767,25500.0
2011-04-29 11:00:00,59.8,59.85,59.77,59.8,13800.0,33.771,33.7993,33.7541,33.771,13800.0
2011-04-29 11:10:00,59.79,59.8,59.76,59.78,7800.0,33.7654,33.771,33.7485,33.7597,7800.0
2011-04-29 11:20:00,59.78,59.86,59.76,59.85,38800.0,33.7597,33.8049,33.7485,33.7993,38800.0
2011-04-29 11:30:00,59.85,60.17,59.85,60.17,31300.0,33.7993,33.98,33.7993,33.98,31300.0
2011-04-29 11:40:00,60.17,60.29,60.08,60.24,14900.0,33.98,34.0478,33.9292,34.0195,14900.0
2011-04-29 11:50:00,60.23,60.24,60.05,60.2,12200.0,34.0139,34.0195,33.9122,33.9969,12200.0
2011-04-29 12:00:00,60.22,60.29,60.18,60.27,15400.0,34.0082,34.0478,33.9856,34.0365,15400.0
2011-04-29 12:10:00,60.27,60.29,60.22,60.26,18900.0,34.0365,34.0478,34.0082,34.0308,18900.0
2011-04-29 12:20:00,60.25,60.27,60.17,60.25,7000.0,34.0252,34.0365,33.98,34.0252,7000.0
2011-04-29 12:30:00,60.23,60.26,60.22,60.26,14400.0,34.0139,34.0308,34.0082,34.0308,14400.0
2011-04-29 12:40:00,60.26,60.26,60.23,60.24,9700.0,34.0308,34.0308,34.0139,34.0195,9700.0
2011-04-29 12:50:00,60.24,60.28,60.2,60.21,10300.0,34.0195,34.0421,33.9969,34.0026,10300.0
2011-04-29 13:00:00,60.22,60.25,60.19,60.22,11100.0,34.0082,34.0252,33.9913,34.0082,11100.0
2011-04-29 13:10:00,60.21,60.26,60.2,60.24,16200.0,34.0026,34.0308,33.9969,34.0195,16200.0
2011-04-29 13:20:00,60.24,60.27,60.18,60.23,7800.0,34.0195,34.0365,33.9856,34.0139,7800.0
2011-04-29 13:30:00,60.24,60.27,60.22,60.24,13100.0,34.0195,34.0365,34.0082,34.0195,13100.0
2011-04-29 13:40:00,60.23,60.26,60.22,60.23,6500.0,34.0139,34.0308,34.0082,34.0139,6500.0
2011-04-29 13:50:00,60.23,60.29,60.22,60.26,11800.0,34.0139,34.0478,34.0082,34.0308,11800.0
2011-04-29 14:00:00,60.25,60.25,60.22,60.24,7700.0,34.0252,34.0252,34.0082,34.0195,7700.0
2011-04-29 14:10:00,60.25,60.27,60.2,60.25,11800.0,34.0252,34.0365,33.9969,34.0252,11800.0
2011-04-29 14:20:00,60.25,60.25,60.23,60.24,4500.0,34.0252,34.0252,34.0139,34.0195,4500.0
2011-04-29 14:30:00,60.25,60.26,60.23,60.25,14700.0,34.0252,34.0308,34.0139,34.0252,14700.0
2011-04-29 14:40:00,60.25,60.26,60.23,60.25,13100.0,34.0252,34.0308,34.0139,34.0252,13100.0
2011-04-29 14:50:00,60.25,60.26,60.23,60.24,14000.0,34.0252,34.0308,34.0139,34.0195,14000.0
2011-04-29 15:00:00,60.23,60.26,60.21,60.25,9500.0,34.0139,34.0308,34.0026,34.0252,9500.0
2011-04-29 15:10:00,60.23,60.26,60.22,60.23,15200.0,34.0139,34.0308,34.0082,34.0139,15200.0
2011-04-29 15:20:00,60.23,60.23,60.14,60.14,13700.0,34.0139,34.0139,33.9631,33.9631,13700.0
2011-04-29 15:30:00,60.13,60.28,60.13,60.28,16100.0,33.9574,34.0421,33.9574,34.0421,16100.0
2011-04-29 15:40:00,60.28,60.64,60.28,60.57,47300.0,34.0421,34.2454,34.0421,34.2059,47300.0
2011-04-29 15:50:00,60.6,60.6,60.32,60.35,107800.0,34.2228,34.2228,34.0647,34.0816,107800.0
2011-05-02 09:30:00,60.79,60.99,60.78,60.9,29400.0,34.3301,34.4431,34.3245,34.3922,29400.0
2011-05-02 09:40:00,60.94,60.96,60.82,60.91,19700.0,34.4148,34.4261,34.3471,34.3979,19700.0
2011-05-02 09:50:00,60.92,61.14,60.92,61.0,30600.0,34.4035,34.5278,34.4035,34.4487,30600.0
2011-05-02 10:00:00,61.01,61.35,61.0,61.23,39500.0,34.4544,34.6464,34.4487,34.5786,39500.0
2011-05-02 10:10:00,61.22,61.22,60.94,60.98,23900.0,34.573,34.573,34.4148,34.4374,23900.0
2011-05-02 10:20:00,60.97,61.0,60.87,60.93,33200.0,34.4318,34.4487,34.3753,34.4092,33200.0
2011-05-02 10:30:00,60.93,60.98,60.86,60.95,16600.0,34.4092,34.4374,34.3697,34.4205,16600.0
2011-05-02 10:40:00,60.97,61.04,60.9,61.04,46500.0,34.4318,34.4713,34.3922,34.4713,46500.0
2011-05-02 10:50:00,61.04,61.16,60.94,60.96,27000.0,34.4713,34.5391,34.4148,34.4261,27000.0
2011-05-02 11:00:00,60.96,61.0,60.91,60.98,24300.0,34.4261,34.4487,34.3979,34.4374,24300.0
2011-05-02 11:10:00,60.99,60.99,60.95,60.97,16300.0,34.4431,34.4431,34.4205,34.4318,16300.0
2011-05-02 11:20:00,60.97,60.99,60.89,60.98,35200.0,34.4318,34.4431,34.3866,34.4374,35200.0
2011-05-02 11:30:00,60.97,60.99,60.93,60.98,30800.0,34.4318,34.4431,34.4092,34.4374,30800.0
2011-05-02 11:40:00,60.98,60.99,60.9,60.93,20800.0,34.4374,34.4431,34.3922,34.4092,20800.0
2011-05-02 11:50:00,60.91,60.99,60.89,60.97,25600.0,34.3979,34.4431,34.3866,34.4318,25600.0
2011-05-02 12:00:00,60.98,60.99,60.89,60.97,11600.0,34.4374,34.4431,34.3866,34.4318,11600.0
2011-05-02 12:10:00,60.97,60.97,60.88,60.88,8600.0,34.4318,34.4318,34.381,34.381,8600.0
2011-05-02 12:20:00,60.88,60.89,60.73,60.77,10300.0,34.381,34.3866,34.2962,34.3188,10300.0
2011-05-02 12:30:00,60.76,60.77,60.68,60.69,9400.0,34.3132,34.3188,34.268,34.2737,9400.0
2011-05-02 12:40:00,60.69,60.8,60.69,60.8,13000.0,34.2737,34.3358,34.2737,34.3358,13000.0
2011-05-02 12:50:00,60.8,60.83,60.79,60.81,10000.0,34.3358,34.3527,34.3301,34.3414,10000.0
2011-05-02 13:00:00,60.81,60.86,60.78,60.79,23800.0,34.3414,34.3697,34.3245,34.3301,23800.0
2011-05-02 13:10:00,60.8,60.84,60.79,60.81,10200.0,34.3358,34.3584,34.3301,34.3414,10200.0
2011-05-02 13:20:00,60.83,60.83,60.75,60.82,13000.0,34.3527,34.3527,34.3075,34.3471,13000.0
2011-05-02 13:30:00,60.83,60.86,60.81,60.86,12200.0,34.3527,34.3697,34.3414,34.3697,12200.0
2011-05-02 13:40:00,60.84,60.93,60.84,60.92,6400.0,34.3584,34.4092,34.3584,34.4035,6400.0
2011-05-02 13:50:00,60.92,60.97,60.91,60.91,10100.0,34.4035,34.4318,34.3979,34.3979,10100.0
2011-05-02 14:00:00,60.91,60.97,60.86,60.94,20200.0,34.3979,34.4318,34.3697,34.4148,20200.0
2011-05-02 14:10:00,60.94,60.95,60.93,60.94,9400.0,34.4148,34.4205,34.4092,34.4148,9400.0
2011-05-02 14:20:00,60.93,60.95,60.9,60.94,10000.0,34.4092,34.4205,34.3922,34.4148,10000.0
2011-05-02 14:30:00,60.93,60.95,60.9,60.92,6700.0,34.4092,34.4205,34.3922,34.4035,6700.0
2011-05-02 14:40:00,60.92,60.97,60.92,60.93,14900.0,34.4035,34.4318,34.4035,34.4092,14900.0
2011-05-02 14:50:00,60.95,60.97,60.92,60.95,17400.0,34.4205,34.4318,34.4035,34.4205,17400.0
2011-05-02 15:00:00,60.94,60.96,60.92,60.95,13000.0,34.4148,34.4261,34.4035,34.4205,13000.0
2011-05-02 15:10:00,60.95,60.96,60.92,60.95,15300.0,34.4205,34.4261,34.4035,34.4205,15300.0
2011-05-02 15:20:00,60.95,60.97,60.86,60.87,22100.0,34.4205,34.4318,34.3697,34.3753,22100.0
2011-05-02 15:30:00,60.86,60.91,60.85,60.87,18700.0,34.3697,34.3979,34.364,34.3753,18700.0
2011-05-02 15:40:00,60.87,60.89,60.77,60.85,53500.0,34.3753,34.3866,34.3188,34.364,53500.0
2011-05-02 15:50:00,60.84,60.86,60.8,60.84,55400.0,34.3584,34.3697,34.3358,34.3584,55400.0
2011-05-03 09:30:00,60.72,60.76,60.56,60.7,11800.0,34.2906,34.3132,34.2002,34.2793,11800.0
2011-05-03 09:40:00,60.73,60.79,60.63,60.72,77600.0,34.2962,34.3301,34.2398,34.2906,77600.0
2011-05-03 09:50:00,60.73,60.99,60.71,60.95,13100.0,34.2962,34.4431,34.285,34.4205,13100.0
2011-05-03 10:00:00,60.99,61.0,60.9,60.9,43000.0,34.4431,34.4487,34.3922,34.3922,43000.0
2011-05-03 10:10:00,60.9,61.0,60.85,60.99,13300.0,34.3922,34.4487,34.364,34.4431,13300.0
2011-05-03 10:20:00,61.0,61.0,60.88,60.89,18500.0,34.4487,34.4487,34.381,34.3866,18500.0
2011-05-03 10:30:00,60.9,60.91,60.71,60.75,17800.0,34.3922,34.3979,34.285,34.3075,17800.0
2011-05-03 10:40:00,60.75,60.8,60.7,60.77,5100.0,34.3075,34.3358,34.2793,34.3188,5100.0
2011-05-03 10:50:00,60.77,60.84,60.72,60.72,10400.0,34.3188,34.3584,34.2906,34.2906,10400.0
2011-05-03 11:00:00,60.71,60.76,60.67,60.76,16100.0,34.285,34.3132,34.2624,34.3132,16100.0
2011-05-03 11:10:00,60.75,60.87,60.74,60.78,10500.0,34.3075,34.3753,34.3019,34.3245,10500.0
2011-05-03 11:20:00,60.8,60.93,60.79,60.93,34600.0,34.3358,34.4092,34.3301,34.4092,34600.0
2011-05-03 11:30:00,60.94,60.94,60.86,60.91,11700.0,34.4148,34.4148,34.3697,34.3979,11700.0
2011-05-03 11:40:00,60.9,60.92,60.85,60.88,10600.0,34.3922,34.4035,34.364,34.381,10600.0
2011-05-03 11:50:00,60.88,60.9,60.85,60.85,9300.0,34.381,34.3922,34.364,34.364,9300.0
2011-05-03 12:00:00,60.88,60.93,60.85,60.9,30200.0,34.381,34.4092,34.364,34.3922,30200.0
2011-05-03 12:10:00,60.9,60.97,60.9,60.92,16600.0,34.3922,34.4318,34.3922,34.4035,16600.0
2011-05-03 12:20:00,60.92,60.92,60.85,60.86,21800.0,34.4035,34.4035,34.364,34.3697,21800.0
2011-05-03 12:30:00,60.86,60.88,60.78,60.78,51600.0,34.3697,34.381,34.3245,34.3245,51600.0
2011-05-03 12:40:00,60.77,60.77,60.65,60.65,4700.0,34.3188,34.3188,34.2511,34.2511,4700.0
2011-05-03 12:50:00,60.65,60.69,60.44,60.46,19400.0,34.2511,34.2737,34.1325,34.1438,19400.0
2011-05-03 13:00:00,60.48,60.5,60.34,60.38,14300.0,34.1551,34.1664,34.076,34.0986,14300.0
2011-05-03 13:10:00,60.37,60.37,60.25,60.29,6800.0,34.0929,34.0929,34.0252,34.0478,6800.0
2011-05-03 13:20:00,60.28,60.29,59.95,59.95,15400.0,34.0421,34.0478,33.8558,33.8558,15400.0
2011-05-03 13:30:00,59.95,60.0,59.89,59.89,29100.0,33.8558,33.884,33.8219,33.8219,29100.0
2011-05-03 13:40:00,59.87,59.93,59.82,59.88,7300.0,33.8106,33.8445,33.7823,33.8162,7300.0
2011-05-03 13:50:00,59.87,59.9,59.81,59.86,6500.0,33.8106,33.8275,33.7767,33.8049,6500.0
2011-05-03 14:00:00,59.86,59.95,59.8,59.8,16300.0,33.8049,33.8558,33.771,33.771,16300.0
2011-05-03 14:10:00,59.79,59.85,59.75,59.83,10400.0,33.7654,33.7993,33.7428,33.788,10400.0
2011-05-03 14:20:00,59.82,59.96,59.8,59.9,26600.0,33.7823,33.8614,33.771,33.8275,26600.0
2011-05-03 14:30:00,59.92,60.13,59.91,60.01,27500.0,33.8388,33.9574,33.8332,33.8896,27500.0
2011-05-03 14:40:00,60.03,60.19,60.02,60.17,14800.0,33.9009,33.9913,33.8953,33.98,14800.0
2011-05-03 14:50:00,60.19,60.21,60.12,60.18,9000.0,33.9913,34.0026,33.9518,33.9856,9000.0
2011-05-03 15:00:00,60.19,60.21,60.1,60.12,8100.0,33.9913,34.0026,33.9405,33.9518,8100.0
2011-05-03 15:10:00,60.12,60.14,60.05,60.07,53400.0,33.9518,33.9631,33.9122,33.9235,53400.0
2011-05-03 15:20:00,60.07,60.22,60.06,60.17,22200.0,33.9235,34.0082,33.9179,33.98,22200.0
2011-05-03 15:30:00,60.17,60.24,60.16,60.21,16200.0,33.98,34.0195,33.9743,34.0026,16200.0
2011-05-03 15:40:00,60.21,60.35,60.17,60.34,38600.0,34.0026,34.0816,33.98,34.076,38600.0
2011-05-03 15:50:00,60.34,60.44,60.32,60.35,51500.0,34.076,34.1325,34.0647,34.0816,51500.0
2011-05-04 09:30:00,60.24,60.63,60.16,60.23,8500.0,34.0195,34.2398,33.9743,34.0139,8500.0
2011-05-04 09:40:00,60.16,60.28,60.02,60.13,13400.0,33.9743,34.0421,33.8953,33.9574,13400.0
2011-05-04 09:50:00,60.08,60.15,59.9,60.04,11200.0,33.9292,33.9687,33.8275,33.9066,11200.0
2011-05-04 10:00:00,60.05,60.43,59.91,60.25,17200.0,33.9122,34.1268,33.8332,34.0252,17200.0
2011-05-04 10:10:00,60.23,60.39,60.16,60.38,20400.0,34.0139,34.1042,33.9743,34.0986,20400.0
2011-05-04 10:20:00,60.43,60.47,60.25,60.32,14100.0,34.1268,34.1494,34.0252,34.0647,14100.0
2011-05-04 10:30:00,60.34,60.34,60.01,60.05,14500.0,34.076,34.076,33.8896,33.9122,14500.0
2011-05-04 10:40:00,60.01,60.05,59.85,59.89,10200.0,33.8896,33.9122,33.7993,33.8219,10200.0
2011-05-04 10:50:00,59.89,60.05,59.88,59.96,11600.0,33.8219,33.9122,33.8162,33.8614,11600.0
2011-05-04 11:00:00,59.94,60.03,59.9,59.91,14500.0,33.8501,33.9009,33.8275,33.8332,14500.0
2011-05-04 11:10:00,59.91,59.93,59.67,59.69,16900.0,33.8332,33.8445,33.6976,33.7089,16900.0
2011-05-04 11:20:00,59.68,59.7,59.47,59.49,53500.0,33.7033,33.7146,33.5847,33.596,53500.0
2011-05-04 11:30:00,59.5,59.54,59.37,59.45,17800.0,33.6016,33.6242,33.5282,33.5734,17800.0
2011-05-04 11:40:00,59.47,59.49,59.34,59.44,13000.0,33.5847,33.596,33.5113,33.5677,13000.0
2011-05-04 11:50:00,59.44,59.44,59.37,59.4,16700.0,33.5677,33.5677,33.5282,33.5451,16700.0
2011-05-04 12:00:00,59.4,59.43,59.29,59.35,11300.0,33.5451,33.5621,33.483,33.5169,11300.0
2011-05-04 12:10:00,59.34,59.4,59.33,59.34,14100.0,33.5113,33.5451,33.5056,33.5113,14100.0
2011-05-04 12:20:00,59.35,59.35,59.1,59.18,19100.0,33.5169,33.5169,33.3757,33.4209,19100.0
2011-05-04 12:30:00,59.21,59.29,59.19,59.29,9800.0,33.4379,33.483,33.4266,33.483,9800.0
2011-05-04 12:40:00,59.3,59.43,59.3,59.36,9700.0,33.4887,33.5621,33.4887,33.5226,9700.0
2011-05-04 12:50:00,59.36,59.43,59.31,59.39,10300.0,33.5226,33.5621,33.4943,33.5395,10300.0
2011-05-04 13:00:00,59.41,59.51,59.41,59.5,8100.0,33.5508,33.6073,33.5508,33.6016,8100.0
2011-05-04 13:10:00,59.49,59.49,59.47,59.47,7700.0,33.596,33.596,33.5847,33.5847,7700.0
2011-05-04 13:20:00,59.47,59.54,59.43,59.44,36100.0,33.5847,33.6242,33.5621,33.5677,36100.0
2011-05-04 13:30:00,59.43,59.57,59.4,59.56,18400.0,33.5621,33.6412,33.5451,33.6355,18400.0
2011-05-04 13:40:00,59.54,59.65,59.51,59.59,42800.0,33.6242,33.6863,33.6073,33.6524,42800.0
2011-05-04 13:50:00,59.59,59.66,59.57,59.58,9000.0,33.6524,33.692,33.6412,33.6468,9000.0
2011-05-04 14:00:00,59.59,59.64,59.57,59.63,29400.0,33.6524,33.6807,33.6412,33.675,29400.0
2011-05-04 14:10:00,59.65,59.74,59.63,59.74,19700.0,33.6863,33.7372,33.675,33.7372,19700.0
2011-05-04 14:20:00,59.73,59.93,59.73,59.9,18900.0,33.7315,33.8445,33.7315,33.8275,18900.0
2011-05-04 14:30:00,59.89,60.0,59.88,60.0,14400.0,33.8219,33.884,33.8162,33.884,14400.0
2011-05-04 14:40:00,60.0,60.06,59.96,60.03,40000.0,33.884,33.9179,33.8614,33.9009,40000.0
2011-05-04 14:50:00,60.03,60.11,60.0,60.05,45800.0,33.9009,33.9461,33.884,33.9122,45800.0
2011-05-04 15:00:00,60.04,60.11,60.01,60.09,42500.0,33.9066,33.9461,33.8896,33.9348,42500.0
2011-05-04 15:10:00,60.08,60.09,60.01,60.08,26300.0,33.9292,33.9348,33.8896,33.9292,26300.0
2011-05-04 15:20:00,60.1,60.26,60.09,60.26,31700.0,33.9405,34.0308,33.9348,34.0308,31700.0
2011-05-04 15:30:00,60.25,60.27,60.2,60.27,34300.0,34.0252,34.0365,33.9969,34.0365,34300.0
2011-05-04 15:40:00,60.27,60.31,60.22,60.27,51100.0,34.0365,34.0591,34.0082,34.0365,51100.0
2011-05-04 15:50:00,60.27,60.33,60.21,60.3,87900.0,34.0365,34.0704,34.0026,34.0534,87900.0
2011-05-05 09:30:00,59.94,60.1,59.73,60.02,21400.0,33.8501,33.9405,33.7315,33.8953,21400.0
2011-05-05 09:40:00,60.07,60.27,59.78,60.0,36000.0,33.9235,34.0365,33.7597,33.884,36000.0
2011-05-05 09:50:00,60.04,60.12,59.89,59.98,36300.0,33.9066,33.9518,33.8219,33.8727,36300.0
2011-05-05 10:00:00,59.98,60.15,59.92,60.07,29600.0,33.8727,33.9687,33.8388,33.9235,29600.0
2011-05-05 10:10:00,60.07,60.12,59.97,59.98,18100.0,33.9235,33.9518,33.867,33.8727,18100.0
2011-05-05 10:20:00,59.97,60.1,59.97,60.01,13300.0,33.867,33.9405,33.867,33.8896,13300.0
2011-05-05 10:30:00,59.99,60.28,59.98,60.28,9300.0,33.8783,34.0421,33.8727,34.0421,9300.0
2011-05-05 10:40:00,60.29,60.31,60.17,60.23,10300.0,34.0478,34.0591,33.98,34.0139,10300.0
2011-05-05 10:50:00,60.22,60.29,60.17,60.25,8500.0,34.0082,34.0478,33.98,34.0252,8500.0
2011-05-05 11:00:00,60.21,60.25,60.16,60.21,14300.0,34.0026,34.0252,33.9743,34.0026,14300.0
2011-05-05 11:10:00,60.21,60.25,60.13,60.25,14200.0,34.0026,34.0252,33.9574,34.0252,14200.0
2011-05-05 11:20:00,60.23,60.34,60.23,60.34,12600.0,34.0139,34.076,34.0139,34.076,12600.0
2011-05-05 11:30:00,60.33,60.35,60.28,60.35,14900.0,34.0704,34.0816,34.0421,34.0816,14900.0
2011-05-05 11:40:00,60.35,60.45,60.3,60.42,21800.0,34.0816,34.1381,34.0534,34.1212,21800.0
2011-05-05 11:50:00,60.44,60.55,60.41,60.5,14100.0,34.1325,34.1946,34.1155,34.1664,14100.0
2011-05-05 12:00:00,60.53,60.59,60.49,60.5,6300.0,34.1833,34.2172,34.1607,34.1664,6300.0
2011-05-05 12:10:00,60.51,60.57,60.5,60.55,12500.0,34.172,34.2059,34.1664,34.1946,12500.0
2011-05-05 12:20:00,60.58,60.64,60.55,60.63,4700.0,34.2115,34.2454,34.1946,34.2398,4700.0
2011-05-05 12:30:00,60.6,60.6,60.45,60.45,14000.0,34.2228,34.2228,34.1381,34.1381,14000.0
2011-05-05 12:40:00,60.45,60.46,60.36,60.39,9300.0,34.1381,34.1438,34.0873,34.1042,9300.0
2011-05-05 12:50:00,60.38,60.4,60.37,60.37,6400.0,34.0986,34.1099,34.0929,34.0929,6400.0
2011-05-05 13:00:00,60.37,60.56,60.36,60.55,33500.0,34.0929,34.2002,34.0873,34.1946,33500.0
2011-05-05 13:10:00,60.55,60.55,60.48,60.49,23300.0,34.1946,34.1946,34.1551,34.1607,23300.0
2011-05-05 13:20:00,60.47,60.59,60.45,60.57,14100.0,34.1494,34.2172,34.1381,34.2059,14100.0
2011-05-05 13:30:00,60.56,60.58,60.49,60.5,12600.0,34.2002,34.2115,34.1607,34.1664,12600.0
2011-05-05 13:40:00,60.52,60.56,60.46,60.49,24400.0,34.1777,34.2002,34.1438,34.1607,24400.0
2011-05-05 13:50:00,60.5,60.57,60.48,60.55,20100.0,34.1664,34.2059,34.1551,34.1946,20100.0
2011-05-05 14:00:00,60.56,60.56,60.47,60.52,9800.0,34.2002,34.2002,34.1494,34.1777,9800.0
2011-05-05 14:10:00,60.51,60.56,60.46,60.51,26700.0,34.172,34.2002,34.1438,34.172,26700.0
2011-05-05 14:20:00,60.52,60.61,60.48,60.54,22100.0,34.1777,34.2285,34.1551,34.1889,22100.0
2011-05-05 14:30:00,60.54,60.61,60.49,60.56,33100.0,34.1889,34.2285,34.1607,34.2002,33100.0
2011-05-05 14:40:00,60.56,60.56,60.39,60.47,22300.0,34.2002,34.2002,34.1042,34.1494,22300.0
2011-05-05 14:50:00,60.47,60.47,60.33,60.34,12200.0,34.1494,34.1494,34.0704,34.076,12200.0
2011-05-05 15:00:00,60.33,60.33,60.22,60.26,26300.0,34.0704,34.0704,34.0082,34.0308,26300.0
2011-05-05 15:10:00,60.26,60.39,60.25,60.35,41600.0,34.0308,34.1042,34.0252,34.0816,41600.0
2011-05-05 15:20:00,60.33,60.35,60.23,60.33,66000.0,34.0704,34.0816,34.0139,34.0704,66000.0
2011-05-05 15:30:00,60.33,60.4,60.29,60.31,21300.0,34.0704,34.1099,34.0478,34.0591,21300.0
2011-05-05 15:40:00,60.3,60.53,60.28,60.5,56900.0,34.0534,34.1833,34.0421,34.1664,56900.0
2011-05-05 15:50:00,60.47,60.52,60.41,60.5,97300.0,34.1494,34.1777,34.1155,34.1664,97300.0
2011-05-06 09:30:00,61.0,61.52,60.71,60.8,36600.0,34.4487,34.7424,34.285,34.3358,36600.0
2011-05-06 09:40:00,60.79,60.87,60.52,60.52,36100.0,34.3301,34.3753,34.1777,34.1777,36100.0
2011-05-06 09:50:00,60.51,60.51,60.27,60.34,15400.0,34.172,34.172,34.0365,34.076,15400.0
2011-05-06 10:00:00,60.36,60.52,60.33,60.33,14300.0,34.0873,34.1777,34.0704,34.0704,14300.0
2011-05-06 10:10:00,60.34,60.46,60.34,60.38,21500.0,34.076,34.1438,34.076,34.0986,21500.0
2011-05-06 10:20:00,60.36,60.45,60.26,60.38,16700.0,34.0873,34.1381,34.0308,34.0986,16700.0
2011-05-06 10:30:00,60.37,60.54,60.37,60.51,25500.0,34.0929,34.1889,34.0929,34.172,25500.0
2011-05-06 10:40:00,60.51,60.51,60.37,60.46,16300.0,34.172,34.172,34.0929,34.1438,16300.0
2011-05-06 10:50:00,60.47,60.59,60.46,60.49,11800.0,34.1494,34.2172,34.1438,34.1607,11800.0
2011-05-06 11:00:00,60.51,60.61,60.5,60.53,10900.0,34.172,34.2285,34.1664,34.1833,10900.0
2011-05-06 11:10:00,60.52,60.7,60.51,60.6,20000.0,34.1777,34.2793,34.172,34.2228,20000.0
2011-05-06 11:20:00,60.6,60.62,60.49,60.49,17500.0,34.2228,34.2341,34.1607,34.1607,17500.0
2011-05-06 11:30:00,60.48,60.56,60.48,60.56,14000.0,34.1551,34.2002,34.1551,34.2002,14000.0
2011-05-06 11:40:00,60.61,60.61,60.49,60.51,10100.0,34.2285,34.2285,34.1607,34.172,10100.0
2011-05-06 11:50:00,60.51,60.56,60.46,60.5,19600.0,34.172,34.2002,34.1438,34.1664,19600.0
2011-05-06 12:00:00,60.52,60.55,60.44,60.44,8100.0,34.1777,34.1946,34.1325,34.1325,8100.0
2011-05-06 12:10:00,60.45,60.54,60.34,60.39,11400.0,34.1381,34.1889,34.076,34.1042,11400.0
2011-05-06 12:20:00,60.39,60.49,60.37,60.44,11500.0,34.1042,34.1607,34.0929,34.1325,11500.0
2011-05-06 12:30:00,60.43,60.49,60.37,60.38,9200.0,34.1268,34.1607,34.0929,34.0986,9200.0
2011-05-06 12:40:00,60.39,60.4,60.24,60.25,8600.0,34.1042,34.1099,34.0195,34.0252,8600.0
2011-05-06 12:50:00,60.25,60.28,60.17,60.22,10600.0,34.0252,34.0421,33.98,34.0082,10600.0
2011-05-06 13:00:00,60.22,60.29,60.19,60.22,15300.0,34.0082,34.0478,33.9913,34.0082,15300.0
2011-05-06 13:10:00,60.2,60.2,60.0,60.05,17200.0,33.9969,33.9969,33.884,33.9122,17200.0
2011-05-06 13:20:00,60.03,60.12,60.02,60.07,7900.0,33.9009,33.9518,33.8953,33.9235,7900.0
2011-05-06 13:30:00,60.07,60.09,59.94,59.95,13600.0,33.9235,33.9348,33.8501,33.8558,13600.0
2011-05-06 13:40:00,59.95,59.96,59.83,59.84,19400.0,33.8558,33.8614,33.788,33.7936,19400.0
2011-05-06 13:50:00,59.85,59.9,59.79,59.82,8600.0,33.7993,33.8275,33.7654,33.7823,8600.0
2011-05-06 14:00:00,59.82,59.9,59.78,59.9,15200.0,33.7823,33.8275,33.7597,33.8275,15200.0
2011-05-06 14:10:00,59.9,59.95,59.88,59.92,13600.0,33.8275,33.8558,33.8162,33.8388,13600.0
2011-05-06 14:20:00,59.91,59.91,59.81,59.84,15000.0,33.8332,33.8332,33.7767,33.7936,15000.0
2011-05-06 14:30:00,59.83,59.88,59.76,59.87,20800.0,33.788,33.8162,33.7485,33.8106,20800.0
2011-05-06 14:40:00,59.88,59.98,59.87,59.98,10900.0,33.8162,33.8727,33.8106,33.8727,10900.0
2011-05-06 14:50:00,59.97,59.98,59.85,59.86,20100.0,33.867,33.8727,33.7993,33.8049,20100.0
2011-05-06 15:00:00,59.84,60.12,59.84,60.11,17500.0,33.7936,33.9518,33.7936,33.9461,17500.0
2011-05-06 15:10:00,60.13,60.17,60.08,60.11,22900.0,33.9574,33.98,33.9292,33.9461,22900.0
2011-05-06 15:20:00,60.1,60.19,60.07,60.1,20500.0,33.9405,33.9913,33.9235,33.9405,20500.0
2011-05-06 15:30:00,60.1,60.13,59.92,59.93,80300.0,33.9405,33.9574,33.8388,33.8445,80300.0
2011-05-06 15:40:00,59.92,59.98,59.88,59.96,57400.0,33.8388,33.8727,33.8162,33.8614,57400.0
2011-05-06 15:50:00,59.96,60.02,59.85,59.97,68200.0,33.8614,33.8953,33.7993,33.867,68200.0
2011-05-09 09:30:00,59.78,60.07,59.64,59.77,43500.0,33.7597,33.9235,33.6807,33.7541,43500.0
2011-05-09 09:40:00,59.77,59.97,59.7,59.91,22500.0,33.7541,33.867,33.7146,33.8332,22500.0
2011-05-09 09:50:00,59.95,59.98,59.51,59.55,30100.0,33.8558,33.8727,33.6073,33.6299,30100.0
2011-05-09 10:00:00,59.57,59.63,59.53,59.61,43400.0,33.6412,33.675,33.6186,33.6637,43400.0
2011-05-09 10:10:00,59.63,59.72,59.57,59.63,22700.0,33.675,33.7259,33.6412,33.675,22700.0
2011-05-09 10:20:00,59.64,59.64,59.42,59.55,20600.0,33.6807,33.6807,33.5564,33.6299,20600.0
2011-05-09 10:30:00,59.58,59.58,59.47,59.55,21500.0,33.6468,33.6468,33.5847,33.6299,21500.0
2011-05-09 10:40:00,59.55,59.66,59.54,59.61,20800.0,33.6299,33.692,33.6242,33.6637,20800.0
2011-05-09 10:50:00,59.62,59.95,59.57,59.95,19900.0,33.6694,33.8558,33.6412,33.8558,19900.0
2011-05-09 11:00:00,59.94,59.95,59.76,59.76,8100.0,33.8501,33.8558,33.7485,33.7485,8100.0
2011-05-09 11:10:00,59.77,59.93,59.77,59.87,12700.0,33.7541,33.8445,33.7541,33.8106,12700.0
2011-05-09 11:20:00,59.89,59.95,59.87,59.89,13700.0,33.8219,33.8558,33.8106,33.8219,13700.0
2011-05-09 11:30:00,59.92,59.95,59.9,59.94,3900.0,33.8388,33.8558,33.8275,33.8501,3900.0
2011-05-09 11:40:00,59.93,59.94,59.81,59.81,6800.0,33.8445,33.8501,33.7767,33.7767,6800.0
2011-05-09 11:50:00,59.84,59.9,59.8,59.9,7500.0,33.7936,33.8275,33.771,33.8275,7500.0
2011-05-09 12:00:00,59.88,60.01,59.87,60.01,16200.0,33.8162,33.8896,33.8106,33.8896,16200.0
2011-05-09 12:10:00,60.0,60.18,59.99,60.18,24200.0,33.884,33.9856,33.8783,33.9856,24200.0
2011-05-09 12:20:00,60.16,60.16,60.11,60.12,8400.0,33.9743,33.9743,33.9461,33.9518,8400.0
2011-05-09 12:30:00,60.11,60.23,60.06,60.21,10800.0,33.9461,34.0139,33.9179,34.0026,10800.0
2011-05-09 12:40:00,60.2,60.39,60.2,60.39,10800.0,33.9969,34.1042,33.9969,34.1042,10800.0
2011-05-09 12:50:00,60.39,60.39,60.29,60.36,19100.0,34.1042,34.1042,34.0478,34.0873,19100.0
2011-05-09 13:00:00,60.37,60.4,60.33,60.38,10800.0,34.0929,34.1099,34.0704,34.0986,10800.0
2011-05-09 13:10:00,60.38,60.41,60.35,60.37,11200.0,34.0986,34.1155,34.0816,34.0929,11200.0
2011-05-09 13:20:00,60.38,60.38,60.23,60.25,7700.0,34.0986,34.0986,34.0139,34.0252,7700.0
2011-05-09 13:30:00,60.18,60.3,60.16,60.3,8800.0,33.9856,34.0534,33.9743,34.0534,8800.0
2011-05-09 13:40:00,60.3,60.52,60.3,60.51,9800.0,34.0534,34.1777,34.0534,34.172,9800.0
2011-05-09 13:50:00,60.51,60.53,60.45,60.52,12200.0,34.172,34.1833,34.1381,34.1777,12200.0
2011-05-09 14:00:00,60.53,60.58,60.5,60.58,6000.0,34.1833,34.2115,34.1664,34.2115,6000.0
2011-05-09 14:10:00,60.59,60.59,60.42,60.47,6400.0,34.2172,34.2172,34.1212,34.1494,6400.0
2011-05-09 14:20:00,60.51,60.51,60.33,60.33,4300.0,34.172,34.172,34.0704,34.0704,4300.0
2011-05-09 14:30:00,60.33,60.57,60.32,60.56,17100.0,34.0704,34.2059,34.0647,34.2002,17100.0
2011-05-09 14:40:00,60.57,60.57,60.44,60.46,29200.0,34.2059,34.2059,34.1325,34.1438,29200.0
2011-05-09 14:50:00,60.46,60.52,60.44,60.5,15300.0,34.1438,34.1777,34.1325,34.1664,15300.0
2011-05-09 15:00:00,60.5,60.52,60.47,60.49,20000.0,34.1664,34.1777,34.1494,34.1607,20000.0
2011-05-09 15:10:00,60.49,60.58,60.47,60.48,26300.0,34.1607,34.2115,34.1494,34.1551,26300.0
2011-05-09 15:20:00,60.48,60.48,60.41,60.41,22700.0,34.1551,34.1551,34.1155,34.1155,22700.0
2011-05-09 15:30:00,60.42,60.52,60.41,60.48,23300.0,34.1212,34.1777,34.1155,34.1551,23300.0
2011-05-09 15:40:00,60.48,60.56,60.46,60.55,32500.0,34.1551,34.2002,34.1438,34.1946,32500.0
2011-05-09 15:50:00,60.54,60.56,60.49,60.53,43200.0,34.1889,34.2002,34.1607,34.1833,43200.0
2011-05-10 09:30:00,60.68,60.88,60.39,60.88,11900.0,34.268,34.381,34.1042,34.381,11900.0
2011-05-10 09:40:00,60.7,60.97,60.68,60.97,7600.0,34.2793,34.4318,34.268,34.4318,7600.0
2011-05-10 09:50:00,60.92,60.98,60.83,60.97,20700.0,34.4035,34.4374,34.3527,34.4318,20700.0
2011-05-10 10:00:00,60.93,61.01,60.86,60.9,18900.0,34.4092,34.4544,34.3697,34.3922,18900.0
2011-05-10 10:10:00,60.89,61.1,60.87,61.01,11000.0,34.3866,34.5052,34.3753,34.4544,11000.0
2011-05-10 10:20:00,61.0,61.1,60.97,61.03,10600.0,34.4487,34.5052,34.4318,34.4657,10600.0
2011-05-10 10:30:00,61.04,61.16,60.98,61.15,15800.0,34.4713,34.5391,34.4374,34.5334,15800.0
2011-05-10 10:40:00,61.15,61.17,61.09,61.12,18900.0,34.5334,34.5447,34.4995,34.5165,18900.0
2011-05-10 10:50:00,61.14,61.21,61.1,61.12,8100.0,34.5278,34.5673,34.5052,34.5165,8100.0
2011-05-10 11:00:00,61.1,61.13,61.05,61.1,11300.0,34.5052,34.5221,34.477,34.5052,11300.0
2011-05-10 11:10:00,61.11,61.17,61.09,61.15,9700.0,34.5108,34.5447,34.4995,34.5334,9700.0
2011-05-10 11:20:00,61.17,61.42,61.17,61.42,12600.0,34.5447,34.6859,34.5447,34.6859,12600.0
2011-05-10 11:30:00,61.43,61.43,61.32,61.33,5400.0,34.6916,34.6916,34.6294,34.6351,5400.0
2011-05-10 11:40:00,61.32,61.32,61.27,61.29,4500.0,34.6294,34.6294,34.6012,34.6125,4500.0
2011-05-10 11:50:00,61.28,61.37,61.26,61.28,9200.0,34.6068,34.6577,34.5956,34.6068,9200.0
2011-05-10 12:00:00,61.31,61.31,61.25,61.28,5400.0,34.6238,34.6238,34.5899,34.6068,5400.0
2011-05-10 12:10:00,61.27,61.29,61.21,61.28,22700.0,34.6012,34.6125,34.5673,34.6068,22700.0
2011-05-10 12:20:00,61.28,61.28,61.22,61.25,5100.0,34.6068,34.6068,34.573,34.5899,5100.0
2011-05-10 12:30:00,61.24,61.27,61.21,61.26,7400.0,34.5843,34.6012,34.5673,34.5956,7400.0
2011-05-10 12:40:00,61.27,61.31,61.24,61.24,5800.0,34.6012,34.6238,34.5843,34.5843,5800.0
2011-05-10 12:50:00,61.24,61.36,61.24,61.36,8000.0,34.5843,34.652,34.5843,34.652,8000.0
2011-05-10 13:00:00,61.36,61.38,61.28,61.34,6200.0,34.652,34.6633,34.6068,34.6407,6200.0
2011-05-10 13:10:00,61.32,61.35,61.29,61.35,5400.0,34.6294,34.6464,34.6125,34.6464,5400.0
2011-05-10 13:20:00,61.35,61.47,61.35,61.47,8300.0,34.6464,34.7141,34.6464,34.7141,8300.0
2011-05-10 13:30:00,61.45,61.45,61.32,61.37,7900.0,34.7029,34.7029,34.6294,34.6577,7900.0
2011-05-10 13:40:00,61.39,61.39,61.3,61.3,10600.0,34.669,34.669,34.6181,34.6181,10600.0
2011-05-10 13:50:00,61.29,61.3,61.25,61.27,5200.0,34.6125,34.6181,34.5899,34.6012,5200.0
2011-05-10 14:00:00,61.25,61.28,61.24,61.24,5300.0,34.5899,34.6068,34.5843,34.5843,5300.0
2011-05-10 14:10:00,61.25,61.36,61.21,61.36,7900.0,34.5899,34.652,34.5673,34.652,7900.0
2011-05-10 14:20:00,61.34,61.36,61.33,61.34,6200.0,34.6407,34.652,34.6351,34.6407,6200.0
2011-05-10 14:30:00,61.33,61.37,61.3,61.37,14700.0,34.6351,34.6577,34.6181,34.6577,14700.0
2011-05-10 14:40:00,61.38,61.38,61.3,61.3,78200.0,34.6633,34.6633,34.6181,34.6181,78200.0
2011-05-10 14:50:00,61.28,61.3,61.24,61.25,12700.0,34.6068,34.6181,34.5843,34.5899,12700.0
2011-05-10 15:00:00,61.25,61.35,61.24,61.35,15600.0,34.5899,34.6464,34.5843,34.6464,15600.0
2011-05-10 15:10:00,61.36,61.37,61.29,61.33,10600.0,34.652,34.6577,34.6125,34.6351,10600.0
2011-05-10 15:20:00,61.36,61.42,61.34,61.41,27800.0,34.652,34.6859,34.6407,34.6803,27800.0
2011-05-10 15:30:00,61.39,61.42,61.21,61.21,28500.0,34.669,34.6859,34.5673,34.5673,28500.0
2011-05-10 15:40:00,61.2,61.34,61.14,61.27,34700.0,34.5617,34.6407,34.5278,34.6012,34700.0
2011-05-10 15:50:00,61.26,61.31,61.16,61.28,77900.0,34.5956,34.6238,34.5391,34.6068,77900.0
2011-05-11 09:30:00,61.0,61.03,60.8,60.97,22700.0,34.4487,34.4657,34.3358,34.4318,22700.0
2011-05-11 09:40:00,61.03,61.04,60.83,60.99,14600.0,34.4657,34.4713,34.3527,34.4431,14600.0
2011-05-11 09:50:00,60.98,61.02,60.85,60.92,24300.0,34.4374,34.46,34.364,34.4035,24300.0
2011-05-11 10:00:00,60.92,61.0,60.88,60.94,20500.0,34.4035,34.4487,34.381,34.4148,20500.0
2011-05-11 10:10:00,60.97,60.97,60.85,60.89,61800.0,34.4318,34.4318,34.364,34.3866,61800.0
2011-05-11 10:20:00,60.89,61.0,60.89,60.94,19500.0,34.3866,34.4487,34.3866,34.4148,19500.0
2011-05-11 10:30:00,60.94,60.94,60.84,60.92,30400.0,34.4148,34.4148,34.3584,34.4035,30400.0
2011-05-11 10:40:00,60.91,60.99,60.91,60.97,13300.0,34.3979,34.4431,34.3979,34.4318,13300.0
2011-05-11 10:50:00,60.97,61.07,60.96,61.05,9900.0,34.4318,34.4883,34.4261,34.477,9900.0
2011-05-11 11:00:00,61.05,61.06,60.87,60.9,44200.0,34.477,34.4826,34.3753,34.3922,44200.0
2011-05-11 11:10:00,60.89,60.89,60.81,60.81,47800.0,34.3866,34.3866,34.3414,34.3414,47800.0
2011-05-11 11:20:00,60.81,60.83,60.66,60.66,19800.0,34.3414,34.3527,34.2567,34.2567,19800.0
2011-05-11 11:30:00,60.66,60.72,60.6,60.64,12500.0,34.2567,34.2906,34.2228,34.2454,12500.0
2011-05-11 11:40:00,60.66,60.73,60.63,60.68,22600.0,34.2567,34.2962,34.2398,34.268,22600.0
2011-05-11 11:50:00,60.68,60.73,60.63,60.63,26000.0,34.268,34.2962,34.2398,34.2398,26000.0
2011-05-11 12:00:00,60.61,60.63,60.55,60.61,24500.0,34.2285,34.2398,34.1946,34.2285,24500.0
2011-05-11 12:10:00,60.59,60.6,60.5,60.55,35600.0,34.2172,34.2228,34.1664,34.1946,35600.0
2011-05-11 12:20:00,60.56,60.71,60.56,60.71,14800.0,34.2002,34.285,34.2002,34.285,14800.0
2011-05-11 12:30:00,60.68,60.83,60.68,60.8,5000.0,34.268,34.3527,34.268,34.3358,5000.0
2011-05-11 12:40:00,60.8,60.85,60.72,60.73,9700.0,34.3358,34.364,34.2906,34.2962,9700.0
2011-05-11 12:50:00,60.72,60.85,60.69,60.77,10200.0,34.2906,34.364,34.2737,34.3188,10200.0
2011-05-11 13:00:00,60.75,60.75,60.57,60.6,75400.0,34.3075,34.3075,34.2059,34.2228,75400.0
2011-05-11 13:10:00,60.58,60.63,60.57,60.62,15200.0,34.2115,34.2398,34.2059,34.2341,15200.0
2011-05-11 13:20:00,60.62,60.74,60.62,60.66,9900.0,34.2341,34.3019,34.2341,34.2567,9900.0
2011-05-11 13:30:00,60.64,60.71,60.6,60.65,19200.0,34.2454,34.285,34.2228,34.2511,19200.0
2011-05-11 13:40:00,60.65,60.67,60.64,60.66,15000.0,34.2511,34.2624,34.2454,34.2567,15000.0
2011-05-11 13:50:00,60.65,60.66,60.52,60.56,12400.0,34.2511,34.2567,34.1777,34.2002,12400.0
2011-05-11 14:00:00,60.57,60.65,60.57,60.64,6500.0,34.2059,34.2511,34.2059,34.2454,6500.0
2011-05-11 14:10:00,60.64,60.65,60.61,60.62,5700.0,34.2454,34.2511,34.2285,34.2341,5700.0
2011-05-11 14:20:00,60.61,60.65,60.57,60.62,5700.0,34.2285,34.2511,34.2059,34.2341,5700.0
2011-05-11 14:30:00,60.65,60.69,60.63,60.64,11600.0,34.2511,34.2737,34.2398,34.2454,11600.0
2011-05-11 14:40:00,60.64,60.66,60.5,60.51,21900.0,34.2454,34.2567,34.1664,34.172,21900.0
2011-05-11 14:50:00,60.5,60.51,60.36,60.48,40600.0,34.1664,34.172,34.0873,34.1551,40600.0
2011-05-11 15:00:00,60.47,60.51,60.38,60.44,28600.0,34.1494,34.172,34.0986,34.1325,28600.0
2011-05-11 15:10:00,60.44,60.45,60.37,60.4,22800.0,34.1325,34.1381,34.0929,34.1099,22800.0
2011-05-11 15:20:00,60.4,60.52,60.4,60.49,27100.0,34.1099,34.1777,34.1099,34.1607,27100.0
2011-05-11 15:30:00,60.5,60.51,60.39,60.43,38200.0,34.1664,34.172,34.1042,34.1268,38200.0
2011-05-11 15:40:00,60.43,60.44,60.19,60.27,60400.0,34.1268,34.1325,33.9913,34.0365,60400.0
2011-05-11 15:50:00,60.24,60.29,60.19,60.24,87900.0,34.0195,34.0478,33.9913,34.0195,87900.0
2011-05-12 09:30:00,60.03,60.47,59.87,59.9,19800.0,33.9009,34.1494,33.8106,33.8275,19800.0
2011-05-12 09:40:00,59.89,60.04,59.73,59.78,21400.0,33.8219,33.9066,33.7315,33.7597,21400.0
2011-05-12 09:50:00,59.74,59.88,59.74,59.8,16000.0,33.7372,33.8162,33.7372,33.771,16000.0
2011-05-12 10:00:00,59.79,59.9,59.73,59.86,26400.0,33.7654,33.8275,33.7315,33.8049,26400.0
2011-05-12 10:10:00,59.87,59.97,59.84,59.86,20700.0,33.8106,33.867,33.7936,33.8049,20700.0
2011-05-12 10:20:00,59.87,59.89,59.78,59.82,16600.0,33.8106,33.8219,33.7597,33.7823,16600.0
2011-05-12 10:30:00,59.82,59.99,59.82,59.99,14600.0,33.7823,33.8783,33.7823,33.8783,14600.0
2011-05-12 10:40:00,60.0,60.0,59.96,59.97,9800.0,33.884,33.884,33.8614,33.867,9800.0
2011-05-12 10:50:00,59.98,60.0,59.82,59.82,14700.0,33.8727,33.884,33.7823,33.7823,14700.0
2011-05-12 11:00:00,59.83,59.87,59.78,59.79,18400.0,33.788,33.8106,33.7597,33.7654,18400.0
2011-05-12 11:10:00,59.77,59.8,59.75,59.8,9600.0,33.7541,33.771,33.7428,33.771,9600.0
2011-05-12 11:20:00,59.8,59.88,59.78,59.87,16200.0,33.771,33.8162,33.7597,33.8106,16200.0
2011-05-12 11:30:00,59.88,59.92,59.8,59.91,36400.0,33.8162,33.8388,33.771,33.8332,36400.0
2011-05-12 11:40:00,59.91,59.98,59.9,59.96,5800.0,33.8332,33.8727,33.8275,33.8614,5800.0
2011-05-12 11:50:00,59.97,60.08,59.97,60.02,20900.0,33.867,33.9292,33.867,33.8953,20900.0
2011-05-12 12:00:00,60.03,60.05,60.01,60.04,4600.0,33.9009,33.9122,33.8896,33.9066,4600.0
2011-05-12 12:10:00,60.05,60.05,60.0,60.01,16600.0,33.9122,33.9122,33.884,33.8896,16600.0
2011-05-12 12:20:00,60.02,60.04,60.0,60.0,15100.0,33.8953,33.9066,33.884,33.884,15100.0
2011-05-12 12:30:00,60.0,60.01,59.98,59.99,17100.0,33.884,33.8896,33.8727,33.8783,17100.0
2011-05-12 12:40:00,59.99,60.0,59.99,60.0,9400.0,33.8783,33.884,33.8783,33.884,9400.0
2011-05-12 12:50:00,60.0,60.03,59.98,60.01,17100.0,33.884,33.9009,33.8727,33.8896,17100.0
2011-05-12 13:00:00,60.0,60.23,60.0,60.21,9000.0,33.884,34.0139,33.884,34.0026,9000.0
2011-05-12 13:10:00,60.21,60.27,60.17,60.25,9800.0,34.0026,34.0365,33.98,34.0252,9800.0
2011-05-12 13:20:00,60.25,60.42,60.25,60.4,21200.0,34.0252,34.1212,34.0252,34.1099,21200.0
2011-05-12 13:30:00,60.41,60.5,60.4,60.49,9100.0,34.1155,34.1664,34.1099,34.1607,9100.0
2011-05-12 13:40:00,60.48,60.51,60.46,60.51,29000.0,34.1551,34.172,34.1438,34.172,29000.0
2011-05-12 13:50:00,60.5,60.51,60.45,60.49,15200.0,34.1664,34.172,34.1381,34.1607,15200.0
2011-05-12 14:00:00,60.48,60.51,60.45,60.46,21300.0,34.1551,34.172,34.1381,34.1438,21300.0
2011-05-12 14:10:00,60.46,60.51,60.45,60.49,16000.0,34.1438,34.172,34.1381,34.1607,16000.0
2011-05-12 14:20:00,60.48,60.54,60.48,60.54,18400.0,34.1551,34.1889,34.1551,34.1889,18400.0
2011-05-12 14:30:00,60.54,60.57,60.5,60.56,13200.0,34.1889,34.2059,34.1664,34.2002,13200.0
2011-05-12 14:40:00,60.55,60.63,60.55,60.55,12400.0,34.1946,34.2398,34.1946,34.1946,12400.0
2011-05-12 14:50:00,60.54,60.56,60.5,60.5,31700.0,34.1889,34.2002,34.1664,34.1664,31700.0
2011-05-12 15:00:00,60.5,60.54,60.47,60.53,39200.0,34.1664,34.1889,34.1494,34.1833,39200.0
2011-05-12 15:10:00,60.52,60.52,60.47,60.5,14400.0,34.1777,34.1777,34.1494,34.1664,14400.0
2011-05-12 15:20:00,60.5,60.53,60.48,60.5,23500.0,34.1664,34.1833,34.1551,34.1664,23500.0
2011-05-12 15:30:00,60.5,60.5,60.47,60.5,25600.0,34.1664,34.1664,34.1494,34.1664,25600.0
2011-05-12 15:40:00,60.5,60.55,60.46,60.54,63300.0,34.1664,34.1946,34.1438,34.1889,63300.0
2011-05-12 15:50:00,60.54,60.59,60.5,60.53,80300.0,34.1889,34.2172,34.1664,34.1833,80300.0
2011-05-13 09:30:00,60.6,60.6,60.45,60.5,9800.0,34.2228,34.2228,34.1381,34.1664,9800.0
2011-05-13 09:40:00,60.47,60.47,60.25,60.31,11600.0,34.1494,34.1494,34.0252,34.0591,11600.0
2011-05-13 09:50:00,60.29,60.4,60.28,60.3,7600.0,34.0478,34.1099,34.0421,34.0534,7600.0
2011-05-13 10:00:00,60.32,60.35,60.22,60.24,28900.0,34.0647,34.0816,34.0082,34.0195,28900.0
2011-05-13 10:10:00,60.25,60.4,60.23,60.38,26100.0,34.0252,34.1099,34.0139,34.0986,26100.0
2011-05-13 10:20:00,60.39,60.39,60.18,60.18,11600.0,34.1042,34.1042,33.9856,33.9856,11600.0
2011-05-13 10:30:00,60.18,60.33,60.18,60.32,7500.0,33.9856,34.0704,33.9856,34.0647,7500.0
2011-05-13 10:40:00,60.31,60.37,60.25,60.28,8500.0,34.0591,34.0929,34.0252,34.0421,8500.0
2011-05-13 10:50:00,60.29,60.4,60.27,60.4,17300.0,34.0478,34.1099,34.0365,34.1099,17300.0
2011-05-13 11:00:00,60.39,60.4,60.25,60.27,20800.0,34.1042,34.1099,34.0252,34.0365,20800.0
2011-05-13 11:10:00,60.27,60.27,60.21,60.22,13800.0,34.0365,34.0365,34.0026,34.0082,13800.0
2011-05-13 11:20:00,60.23,60.25,60.14,60.14,20400.0,34.0139,34.0252,33.9631,33.9631,20400.0
2011-05-13 11:30:00,60.15,60.19,60.14,60.14,3000.0,33.9687,33.9913,33.9631,33.9631,3000.0
2011-05-13 11:40:00,60.15,60.16,60.03,60.06,9000.0,33.9687,33.9743,33.9009,33.9179,9000.0
2011-05-13 11:50:00,60.04,60.1,60.03,60.04,8800.0,33.9066,33.9405,33.9009,33.9066,8800.0
2011-05-13 12:00:00,60.04,60.14,60.02,60.1,8300.0,33.9066,33.9631,33.8953,33.9405,8300.0
2011-05-13 12:10:00,60.11,60.14,60.0,60.03,13000.0,33.9461,33.9631,33.884,33.9009,13000.0
2011-05-13 12:20:00,60.03,60.09,60.02,60.06,10400.0,33.9009,33.9348,33.8953,33.9179,10400.0
2011-05-13 12:30:00,60.08,60.18,60.07,60.15,7400.0,33.9292,33.9856,33.9235,33.9687,7400.0
2011-05-13 12:40:00,60.15,60.17,60.09,60.11,7800.0,33.9687,33.98,33.9348,33.9461,7800.0
2011-05-13 12:50:00,60.11,60.15,60.07,60.09,6600.0,33.9461,33.9687,33.9235,33.9348,6600.0
2011-05-13 13:00:00,60.06,60.14,60.06,60.13,3400.0,33.9179,33.9631,33.9179,33.9574,3400.0
2011-05-13 13:10:00,60.09,60.13,60.07,60.07,7000.0,33.9348,33.9574,33.9235,33.9235,7000.0
2011-05-13 13:20:00,60.09,60.11,60.01,60.03,6100.0,33.9348,33.9461,33.8896,33.9009,6100.0
2011-05-13 13:30:00,60.04,60.05,59.96,59.96,10800.0,33.9066,33.9122,33.8614,33.8614,10800.0
2011-05-13 13:40:00,59.98,60.0,59.97,59.98,5300.0,33.8727,33.884,33.867,33.8727,5300.0
2011-05-13 13:50:00,59.99,60.0,59.96,60.0,3200.0,33.8783,33.884,33.8614,33.884,3200.0
2011-05-13 14:00:00,60.0,60.03,59.97,60.03,11700.0,33.884,33.9009,33.867,33.9009,11700.0
2011-05-13 14:10:00,60.02,60.07,60.01,60.03,6100.0,33.8953,33.9235,33.8896,33.9009,6100.0
2011-05-13 14:20:00,60.04,60.1,60.04,60.07,17700.0,33.9066,33.9405,33.9066,33.9235,17700.0
2011-05-13 14:30:00,60.07,60.1,60.01,60.05,21800.0,33.9235,33.9405,33.8896,33.9122,21800.0
2011-05-13 14:40:00,60.06,60.07,60.0,60.01,12400.0,33.9179,33.9235,33.884,33.8896,12400.0
2011-05-13 14:50:00,60.01,60.06,60.01,60.05,5900.0,33.8896,33.9179,33.8896,33.9122,5900.0
2011-05-13 15:00:00,60.05,60.19,60.05,60.18,21700.0,33.9122,33.9913,33.9122,33.9856,21700.0
2011-05-13 15:10:00,60.19,60.2,60.04,60.04,22200.0,33.9913,33.9969,33.9066,33.9066,22200.0
2011-05-13 15:20:00,60.03,60.06,60.0,60.02,7800.0,33.9009,33.9179,33.884,33.8953,7800.0
2011-05-13 15:30:00,60.01,60.07,60.0,60.05,11800.0,33.8896,33.9235,33.884,33.9122,11800.0
2011-05-13 15:40:00,60.05,60.07,59.98,59.99,44100.0,33.9122,33.9235,33.8727,33.8783,44100.0
2011-05-13 15:50:00,59.99,60.0,59.83,59.88,74000.0,33.8783,33.884,33.788,33.8162,74000.0
2011-05-16 09:30:00,59.87,60.0,59.61,59.98,25000.0,33.8106,33.884,33.6637,33.8727,25000.0
2011-05-16 09:40:00,59.97,60.06,59.86,60.06,15600.0,33.867,33.9179,33.8049,33.9179,15600.0
2011-05-16 09:50:00,60.07,60.24,59.95,60.2,20700.0,33.9235,34.0195,33.8558,33.9969,20700.0
2011-05-16 10:00:00,60.14,60.5,60.12,60.47,29600.0,33.9631,34.1664,33.9518,34.1494,29600.0
2011-05-16 10:10:00,60.48,60.56,60.39,60.42,18300.0,34.1551,34.2002,34.1042,34.1212,18300.0
2011-05-16 10:20:00,60.41,60.51,60.39,60.47,9700.0,34.1155,34.172,34.1042,34.1494,9700.0
2011-05-16 10:30:00,60.46,60.54,60.44,60.51,9100.0,34.1438,34.1889,34.1325,34.172,9100.0
2011-05-16 10:40:00,60.51,60.62,60.51,60.61,7800.0,34.172,34.2341,34.172,34.2285,7800.0
2011-05-16 10:50:00,60.61,60.61,60.49,60.5,9500.0,34.2285,34.2285,34.1607,34.1664,9500.0
2011-05-16 11:00:00,60.51,60.62,60.5,60.54,19900.0,34.172,34.2341,34.1664,34.1889,19900.0
2011-05-16 11:10:00,60.55,60.62,60.49,60.49,17600.0,34.1946,34.2341,34.1607,34.1607,17600.0
2011-05-16 11:20:00,60.49,60.49,60.33,60.36,10200.0,34.1607,34.1607,34.0704,34.0873,10200.0
2011-05-16 11:30:00,60.36,60.4,60.31,60.32,11500.0,34.0873,34.1099,34.0591,34.0647,11500.0
2011-05-16 11:40:00,60.32,60.32,60.2,60.22,8500.0,34.0647,34.0647,33.9969,34.0082,8500.0
2011-05-16 11:50:00,60.24,60.27,60.2,60.25,12200.0,34.0195,34.0365,33.9969,34.0252,12200.0
2011-05-16 12:00:00,60.26,60.35,60.21,60.21,18100.0,34.0308,34.0816,34.0026,34.0026,18100.0
2011-05-16 12:10:00,60.21,60.26,60.19,60.25,5400.0,34.0026,34.0308,33.9913,34.0252,5400.0
2011-05-16 12:20:00,60.26,60.28,60.24,60.28,7000.0,34.0308,34.0421,34.0195,34.0421,7000.0
2011-05-16 12:30:00,60.33,60.33,60.26,60.3,7100.0,34.0704,34.0704,34.0308,34.0534,7100.0
2011-05-16 12:40:00,60.31,60.33,60.24,60.25,5700.0,34.0591,34.0704,34.0195,34.0252,5700.0
2011-05-16 12:50:00,60.25,60.27,60.17,60.18,4200.0,34.0252,34.0365,33.98,33.9856,4200.0
2011-05-16 13:00:00,60.18,60.22,60.15,60.18,4500.0,33.9856,34.0082,33.9687,33.9856,4500.0
2011-05-16 13:10:00,60.17,60.23,60.17,60.23,5000.0,33.98,34.0139,33.98,34.0139,5000.0
2011-05-16 13:20:00,60.21,60.32,60.21,60.26,11400.0,34.0026,34.0647,34.0026,34.0308,11400.0
2011-05-16 13:30:00,60.26,60.36,60.24,60.36,15600.0,34.0308,34.0873,34.0195,34.0873,15600.0
2011-05-16 13:40:00,60.38,60.43,60.35,60.36,9400.0,34.0986,34.1268,34.0816,34.0873,9400.0
2011-05-16 13:50:00,60.36,60.41,60.3,60.3,5000.0,34.0873,34.1155,34.0534,34.0534,5000.0
2011-05-16 14:00:00,60.29,60.39,60.28,60.36,7600.0,34.0478,34.1042,34.0421,34.0873,7600.0
2011-05-16 14:10:00,60.35,60.38,60.31,60.33,8900.0,34.0816,34.0986,34.0591,34.0704,8900.0
2011-05-16 14:20:00,60.33,60.35,60.27,60.27,5000.0,34.0704,34.0816,34.0365,34.0365,5000.0
2011-05-16 14:30:00,60.28,60.38,60.27,60.36,24000.0,34.0421,34.0986,34.0365,34.0873,24000.0
2011-05-16 14:40:00,60.35,60.38,60.27,60.36,18200.0,34.0816,34.0986,34.0365,34.0873,18200.0
2011-05-16 14:50:00,60.37,60.4,60.34,60.35,12100.0,34.0929,34.1099,34.076,34.0816,12100.0
2011-05-16 15:00:00,60.37,60.43,60.35,60.41,11900.0,34.0929,34.1268,34.0816,34.1155,11900.0
2011-05-16 15:10:00,60.41,60.44,60.38,60.42,23300.0,34.1155,34.1325,34.0986,34.1212,23300.0
2011-05-16 15:20:00,60.41,60.45,60.37,60.39,35400.0,34.1155,34.1381,34.0929,34.1042,35400.0
2011-05-16 15:30:00,60.39,60.45,60.35,60.37,18500.0,34.1042,34.1381,34.0816,34.0929,18500.0
2011-05-16 15:40:00,60.36,60.37,60.24,60.34,20900.0,34.0873,34.0929,34.0195,34.076,20900.0
2011-05-16 15:50:00,60.33,60.38,60.29,60.33,40400.0,34.0704,34.0986,34.0478,34.0704,40400.0
2011-05-17 09:30:00,60.2,60.35,60.02,60.15,29500.0,33.9969,34.0816,33.8953,33.9687,29500.0
2011-05-17 09:40:00,60.19,60.38,60.15,60.33,25000.0,33.9913,34.0986,33.9687,34.0704,25000.0
2011-05-17 09:50:00,60.3,60.32,60.11,60.23,70500.0,34.0534,34.0647,33.9461,34.0139,70500.0
2011-05-17 10:00:00,60.23,60.36,60.21,60.33,21400.0,34.0139,34.0873,34.0026,34.0704,21400.0
2011-05-17 10:10:00,60.3,60.45,60.3,60.45,18800.0,34.0534,34.1381,34.0534,34.1381,18800.0
2011-05-17 10:20:00,60.43,60.47,60.32,60.43,13700.0,34.1268,34.1494,34.0647,34.1268,13700.0
2011-05-17 10:30:00,60.42,60.45,60.36,60.41,7100.0,34.1212,34.1381,34.0873,34.1155,7100.0
2011-05-17 10:40:00,60.41,60.41,60.16,60.16,3700.0,34.1155,34.1155,33.9743,33.9743,3700.0
2011-05-17 10:50:00,60.15,60.27,60.12,60.14,16700.0,33.9687,34.0365,33.9518,33.9631,16700.0
2011-05-17 11:00:00,60.13,60.14,59.99,60.05,19000.0,33.9574,33.9631,33.8783,33.9122,19000.0
2011-05-17 11:10:00,60.04,60.12,60.02,60.12,13800.0,33.9066,33.9518,33.8953,33.9518,13800.0
2011-05-17 11:20:00,60.11,60.16,60.02,60.04,11300.0,33.9461,33.9743,33.8953,33.9066,11300.0
2011-05-17 11:30:00,60.04,60.11,60.04,60.07,16900.0,33.9066,33.9461,33.9066,33.9235,16900.0
2011-05-17 11:40:00,60.08,60.11,60.06,60.1,11800.0,33.9292,33.9461,33.9179,33.9405,11800.0
2011-05-17 11:50:00,60.09,60.1,60.02,60.06,11700.0,33.9348,33.9405,33.8953,33.9179,11700.0
2011-05-17 12:00:00,60.06,60.08,60.0,60.02,9900.0,33.9179,33.9292,33.884,33.8953,9900.0
2011-05-17 12:10:00,60.02,60.09,60.0,60.04,9300.0,33.8953,33.9348,33.884,33.9066,9300.0
2011-05-17 12:20:00,60.05,60.06,60.02,60.05,8900.0,33.9122,33.9179,33.8953,33.9122,8900.0
2011-05-17 12:30:00,60.06,60.25,60.05,60.24,22500.0,33.9179,34.0252,33.9122,34.0195,22500.0
2011-05-17 12:40:00,60.24,60.27,60.11,60.14,11700.0,34.0195,34.0365,33.9461,33.9631,11700.0
2011-05-17 12:50:00,60.13,60.19,60.07,60.18,10300.0,33.9574,33.9913,33.9235,33.9856,10300.0
2011-05-17 13:00:00,60.19,60.19,60.03,60.06,14400.0,33.9913,33.9913,33.9009,33.9179,14400.0
2011-05-17 13:10:00,60.06,60.13,60.0,60.07,15100.0,33.9179,33.9574,33.884,33.9235,15100.0
2011-05-17 13:20:00,60.08,60.2,60.07,60.16,12800.0,33.9292,33.9969,33.9235,33.9743,12800.0
2011-05-17 13:30:00,60.16,60.34,60.16,60.32,32500.0,33.9743,34.076,33.9743,34.0647,32500.0
2011-05-17 13:40:00,60.33,60.33,60.24,60.24,13300.0,34.0704,34.0704,34.0195,34.0195,13300.0
2011-05-17 13:50:00,60.24,60.33,60.18,60.33,5700.0,34.0195,34.0704,33.9856,34.0704,5700.0
2011-05-17 14:00:00,60.34,60.38,60.32,60.35,14800.0,34.076,34.0986,34.0647,34.0816,14800.0
2011-05-17 14:10:00,60.36,60.37,60.3,60.36,22200.0,34.0873,34.0929,34.0534,34.0873,22200.0
2011-05-17 14:20:00,60.36,60.37,60.3,60.37,7700.0,34.0873,34.0929,34.0534,34.0929,7700.0
2011-05-17 14:30:00,60.37,60.46,60.35,60.42,18400.0,34.0929,34.1438,34.0816,34.1212,18400.0
2011-05-17 14:40:00,60.45,60.57,60.41,60.52,22600.0,34.1381,34.2059,34.1155,34.1777,22600.0
2011-05-17 14:50:00,60.52,60.57,60.41,60.55,40400.0,34.1777,34.2059,34.1155,34.1946,40400.0
2011-05-17 15:00:00,60.57,60.6,60.49,60.51,19300.0,34.2059,34.2228,34.1607,34.172,19300.0
2011-05-17 15:10:00,60.52,60.53,60.44,60.44,17700.0,34.1777,34.1833,34.1325,34.1325,17700.0
2011-05-17 15:20:00,60.44,60.55,60.44,60.44,25100.0,34.1325,34.1946,34.1325,34.1325,25100.0
2011-05-17 15:30:00,60.44,60.55,60.44,60.53,66000.0,34.1325,34.1946,34.1325,34.1833,66000.0
2011-05-17 15:40:00,60.54,60.6,60.53,60.58,74300.0,34.1889,34.2228,34.1833,34.2115,74300.0
2011-05-17 15:50:00,60.59,60.72,60.58,60.67,67800.0,34.2172,34.2906,34.2115,34.2624,67800.0
2011-05-18 09:30:00,60.75,61.0,60.64,60.92,41100.0,34.3075,34.4487,34.2454,34.4035,41100.0
2011-05-18 09:40:00,60.88,60.9,60.72,60.82,25800.0,34.381,34.3922,34.2906,34.3471,25800.0
2011-05-18 09:50:00,60.83,60.91,60.77,60.85,24100.0,34.3527,34.3979,34.3188,34.364,24100.0
2011-05-18 10:00:00,60.84,61.07,60.84,61.02,34300.0,34.3584,34.4883,34.3584,34.46,34300.0
2011-05-18 10:10:00,61.02,61.05,60.9,60.94,20800.0,34.46,34.477,34.3922,34.4148,20800.0
2011-05-18 10:20:00,60.95,60.99,60.89,60.93,16700.0,34.4205,34.4431,34.3866,34.4092,16700.0
2011-05-18 10:30:00,60.93,61.06,60.92,60.97,26400.0,34.4092,34.4826,34.4035,34.4318,26400.0
2011-05-18 10:40:00,60.96,61.12,60.96,61.03,34300.0,34.4261,34.5165,34.4261,34.4657,34300.0
2011-05-18 10:50:00,61.0,61.05,60.97,61.0,13500.0,34.4487,34.477,34.4318,34.4487,13500.0
2011-05-18 11:00:00,60.98,61.16,60.98,61.16,23200.0,34.4374,34.5391,34.4374,34.5391,23200.0
2011-05-18 11:10:00,61.17,61.36,61.14,61.36,10900.0,34.5447,34.652,34.5278,34.652,10900.0
2011-05-18 11:20:00,61.36,61.47,61.33,61.46,9900.0,34.652,34.7141,34.6351,34.7085,9900.0
2011-05-18 11:30:00,61.45,61.56,61.41,61.43,17900.0,34.7029,34.765,34.6803,34.6916,17900.0
2011-05-18 11:40:00,61.43,61.47,61.29,61.3,37100.0,34.6916,34.7141,34.6125,34.6181,37100.0
2011-05-18 11:50:00,61.3,61.34,61.23,61.27,23100.0,34.6181,34.6407,34.5786,34.6012,23100.0
2011-05-18 12:00:00,61.28,61.35,61.25,61.33,14000.0,34.6068,34.6464,34.5899,34.6351,14000.0
2011-05-18 12:10:00,61.33,61.39,61.28,61.33,35400.0,34.6351,34.669,34.6068,34.6351,35400.0
2011-05-18 12:20:00,61.33,61.41,61.31,61.4,10600.0,34.6351,34.6803,34.6238,34.6746,10600.0
2011-05-18 12:30:00,61.39,61.41,61.31,61.33,16500.0,34.669,34.6803,34.6238,34.6351,16500.0
2011-05-18 12:40:00,61.32,61.35,61.31,61.34,4900.0,34.6294,34.6464,34.6238,34.6407,4900.0
2011-05-18 12:50:00,61.35,61.43,61.35,61.4,6300.0,34.6464,34.6916,34.6464,34.6746,6300.0
2011-05-18 13:00:00,61.41,61.42,61.33,61.33,27400.0,34.6803,34.6859,34.6351,34.6351,27400.0
2011-05-18 13:10:00,61.34,61.36,61.28,61.28,8600.0,34.6407,34.652,34.6068,34.6068,8600.0
2011-05-18 13:20:00,61.27,61.28,61.22,61.25,6800.0,34.6012,34.6068,34.573,34.5899,6800.0
2011-05-18 13:30:00,61.24,61.26,61.19,61.19,13000.0,34.5843,34.5956,34.556,34.556,13000.0
2011-05-18 13:40:00,61.19,61.27,61.19,61.25,6000.0,34.556,34.6012,34.556,34.5899,6000.0
2011-05-18 13:50:00,61.25,61.3,61.24,61.27,11100.0,34.5899,34.6181,34.5843,34.6012,11100.0
2011-05-18 14:00:00,61.25,61.44,61.18,61.43,38800.0,34.5899,34.6972,34.5504,34.6916,38800.0
2011-05-18 14:10:00,61.43,61.47,61.35,61.36,14600.0,34.6916,34.7141,34.6464,34.652,14600.0
2011-05-18 14:20:00,61.37,61.39,61.33,61.33,36500.0,34.6577,34.669,34.6351,34.6351,36500.0
2011-05-18 14:30:00,61.34,61.42,61.34,61.4,10600.0,34.6407,34.6859,34.6407,34.6746,10600.0
2011-05-18 14:40:00,61.41,61.47,61.34,61.41,41100.0,34.6803,34.7141,34.6407,34.6803,41100.0
2011-05-18 14:50:00,61.41,61.46,61.39,61.42,67800.0,34.6803,34.7085,34.669,34.6859,67800.0
2011-05-18 15:00:00,61.42,61.49,61.39,61.44,13700.0,34.6859,34.7254,34.669,34.6972,13700.0
2011-05-18 15:10:00,61.44,61.58,61.44,61.57,16800.0,34.6972,34.7763,34.6972,34.7706,16800.0
2011-05-18 15:20:00,61.58,61.68,61.58,61.68,27300.0,34.7763,34.8327,34.7763,34.8327,27300.0
2011-05-18 15:30:00,61.68,61.71,61.59,61.59,46800.0,34.8327,34.8497,34.7819,34.7819,46800.0
2011-05-18 15:40:00,61.59,61.64,61.53,61.53,69500.0,34.7819,34.8102,34.748,34.748,69500.0
2011-05-18 15:50:00,61.52,61.58,61.46,61.53,103700.0,34.7424,34.7763,34.7085,34.748,103700.0
2011-05-19 09:30:00,61.73,61.93,61.52,61.91,23100.0,34.861,34.9739,34.7424,34.9626,23100.0
2011-05-19 09:40:00,61.9,62.38,61.89,62.36,45500.0,34.957,35.2281,34.9513,35.2168,45500.0
2011-05-19 09:50:00,62.36,62.88,62.34,62.86,84000.0,35.2168,35.5104,35.2055,35.4991,84000.0
2011-05-19 10:00:00,62.85,62.86,62.17,62.22,118700.0,35.4935,35.4991,35.1095,35.1377,118700.0
2011-05-19 10:10:00,62.22,62.22,62.08,62.12,12400.0,35.1377,35.1377,35.0586,35.0812,12400.0
2011-05-19 10:20:00,62.13,62.16,61.88,62.04,16200.0,35.0869,35.1038,34.9457,35.036,16200.0
2011-05-19 10:30:00,62.03,62.1,61.97,62.05,27600.0,35.0304,35.0699,34.9965,35.0417,27600.0
2011-05-19 10:40:00,62.03,62.05,61.97,61.98,24200.0,35.0304,35.0417,34.9965,35.0022,24200.0
2011-05-19 10:50:00,61.98,62.0,61.74,61.74,9400.0,35.0022,35.0135,34.8666,34.8666,9400.0
2011-05-19 11:00:00,61.74,61.79,61.67,61.71,15000.0,34.8666,34.8949,34.8271,34.8497,15000.0
2011-05-19 11:10:00,61.67,61.76,61.67,61.75,9200.0,34.8271,34.8779,34.8271,34.8723,9200.0
2011-05-19 11:20:00,61.74,61.77,61.7,61.74,7500.0,34.8666,34.8836,34.844,34.8666,7500.0
2011-05-19 11:30:00,61.73,61.74,61.62,61.66,9800.0,34.861,34.8666,34.7989,34.8214,9800.0
2011-05-19 11:40:00,61.63,61.69,61.6,61.61,9500.0,34.8045,34.8384,34.7876,34.7932,9500.0
2011-05-19 11:50:00,61.62,61.66,61.57,61.66,12200.0,34.7989,34.8214,34.7706,34.8214,12200.0
2011-05-19 12:00:00,61.64,61.79,61.58,61.76,17300.0,34.8102,34.8949,34.7763,34.8779,17300.0
2011-05-19 12:10:00,61.75,61.85,61.73,61.85,15300.0,34.8723,34.9287,34.861,34.9287,15300.0
2011-05-19 12:20:00,61.85,61.97,61.84,61.92,13300.0,34.9287,34.9965,34.9231,34.9683,13300.0
2011-05-19 12:30:00,61.92,61.96,61.88,61.9,10700.0,34.9683,34.9909,34.9457,34.957,10700.0
2011-05-19 12:40:00,61.9,61.94,61.87,61.91,7600.0,34.957,34.9796,34.94,34.9626,7600.0
2011-05-19 12:50:00,61.92,61.98,61.9,61.94,9400.0,34.9683,35.0022,34.957,34.9796,9400.0
2011-05-19 13:00:00,61.93,61.93,61.88,61.93,9900.0,34.9739,34.9739,34.9457,34.9739,9900.0
2011-05-19 13:10:00,61.93,61.95,61.89,61.93,9200.0,34.9739,34.9852,34.9513,34.9739,9200.0
2011-05-19 13:20:00,61.94,61.99,61.93,61.93,8900.0,34.9796,35.0078,34.9739,34.9739,8900.0
2011-05-19 13:30:00,61.95,61.96,61.89,61.94,16200.0,34.9852,34.9909,34.9513,34.9796,16200.0
2011-05-19 13:40:00,61.95,61.96,61.89,61.9,17000.0,34.9852,34.9909,34.9513,34.957,17000.0
2011-05-19 13:50:00,61.91,61.96,61.86,61.96,10600.0,34.9626,34.9909,34.9344,34.9909,10600.0
2011-05-19 14:00:00,61.95,62.0,61.95,61.95,18400.0,34.9852,35.0135,34.9852,34.9852,18400.0
2011-05-19 14:10:00,61.96,61.96,61.84,61.91,18000.0,34.9909,34.9909,34.9231,34.9626,18000.0
2011-05-19 14:20:00,61.91,62.0,61.91,61.99,25400.0,34.9626,35.0135,34.9626,35.0078,25400.0
2011-05-19 14:30:00,61.98,61.99,61.92,61.95,21300.0,35.0022,35.0078,34.9683,34.9852,21300.0
2011-05-19 14:40:00,61.95,61.95,61.82,61.84,22400.0,34.9852,34.9852,34.9118,34.9231,22400.0
2011-05-19 14:50:00,61.84,61.94,61.84,61.94,16500.0,34.9231,34.9796,34.9231,34.9796,16500.0
2011-05-19 15:00:00,61.94,61.99,61.89,61.92,23200.0,34.9796,35.0078,34.9513,34.9683,23200.0
2011-05-19 15:10:00,61.91,61.92,61.85,61.9,12200.0,34.9626,34.9683,34.9287,34.957,12200.0
2011-05-19 15:20:00,61.91,61.91,61.83,61.85,20800.0,34.9626,34.9626,34.9175,34.9287,20800.0
2011-05-19 15:30:00,61.85,61.86,61.78,61.79,21600.0,34.9287,34.9344,34.8892,34.8949,21600.0
2011-05-19 15:40:00,61.79,61.92,61.79,61.87,40200.0,34.8949,34.9683,34.8949,34.94,40200.0
2011-05-19 15:50:00,61.86,61.9,61.8,61.88,35300.0,34.9344,34.957,34.9005,34.9457,35300.0
2011-05-20 09:30:00,61.64,61.86,61.54,61.68,18200.0,34.8102,34.9344,34.7537,34.8327,18200.0
2011-05-20 09:40:00,61.67,61.72,61.57,61.6,17800.0,34.8271,34.8553,34.7706,34.7876,17800.0
2011-05-20 09:50:00,61.58,61.68,61.39,61.46,25100.0,34.7763,34.8327,34.669,34.7085,25100.0
2011-05-20 10:00:00,61.49,61.68,61.48,61.58,25700.0,34.7254,34.8327,34.7198,34.7763,25700.0
2011-05-20 10:10:00,61.59,61.64,61.34,61.35,14000.0,34.7819,34.8102,34.6407,34.6464,14000.0
2011-05-20 10:20:00,61.34,61.52,61.28,61.51,13400.0,34.6407,34.7424,34.6068,34.7367,13400.0
2011-05-20 10:30:00,61.51,61.62,61.51,61.6,15500.0,34.7367,34.7989,34.7367,34.7876,15500.0
2011-05-20 10:40:00,61.58,61.61,61.38,61.47,11700.0,34.7763,34.7932,34.6633,34.7141,11700.0
2011-05-20 10:50:00,61.46,61.51,61.31,61.37,12200.0,34.7085,34.7367,34.6238,34.6577,12200.0
2011-05-20 11:00:00,61.4,61.5,61.37,61.43,12300.0,34.6746,34.7311,34.6577,34.6916,12300.0
2011-05-20 11:10:00,61.43,61.54,61.38,61.38,7600.0,34.6916,34.7537,34.6633,34.6633,7600.0
2011-05-20 11:20:00,61.39,61.41,61.22,61.34,11100.0,34.669,34.6803,34.573,34.6407,11100.0
2011-05-20 11:30:00,61.34,61.45,61.34,61.38,14200.0,34.6407,34.7029,34.6407,34.6633,14200.0
2011-05-20 11:40:00,61.37,61.37,61.21,61.22,9300.0,34.6577,34.6577,34.5673,34.573,9300.0
2011-05-20 11:50:00,61.23,61.24,61.05,61.12,8500.0,34.5786,34.5843,34.477,34.5165,8500.0
2011-05-20 12:00:00,61.11,61.17,60.97,61.0,9800.0,34.5108,34.5447,34.4318,34.4487,9800.0
2011-05-20 12:10:00,61.03,61.14,61.03,61.03,27600.0,34.4657,34.5278,34.4657,34.4657,27600.0
2011-05-20 12:20:00,61.04,61.32,61.03,61.32,12400.0,34.4713,34.6294,34.4657,34.6294,12400.0
2011-05-20 12:30:00,61.3,61.44,61.29,61.39,11500.0,34.6181,34.6972,34.6125,34.669,11500.0
2011-05-20 12:40:00,61.37,61.41,61.31,61.32,10200.0,34.6577,34.6803,34.6238,34.6294,10200.0
2011-05-20 12:50:00,61.32,61.32,61.25,61.26,3900.0,34.6294,34.6294,34.5899,34.5956,3900.0
2011-05-20 13:00:00,61.24,61.28,61.2,61.25,7500.0,34.5843,34.6068,34.5617,34.5899,7500.0
2011-05-20 13:10:00,61.21,61.25,61.15,61.21,6200.0,34.5673,34.5899,34.5334,34.5673,6200.0
2011-05-20 13:20:00,61.2,61.27,61.15,61.19,5200.0,34.5617,34.6012,34.5334,34.556,5200.0
2011-05-20 13:30:00,61.22,61.35,61.22,61.34,13700.0,34.573,34.6464,34.573,34.6407,13700.0
2011-05-20 13:40:00,61.35,61.36,61.17,61.19,8700.0,34.6464,34.652,34.5447,34.556,8700.0
2011-05-20 13:50:00,61.17,61.22,61.09,61.22,8100.0,34.5447,34.573,34.4995,34.573,8100.0
2011-05-20 14:00:00,61.22,61.26,61.15,61.21,10100.0,34.573,34.5956,34.5334,34.5673,10100.0
2011-05-20 14:10:00,61.17,61.22,61.1,61.12,13700.0,34.5447,34.573,34.5052,34.5165,13700.0
2011-05-20 14:20:00,61.12,61.22,61.06,61.07,47200.0,34.5165,34.573,34.4826,34.4883,47200.0
2011-05-20 14:30:00,61.08,61.14,61.01,61.14,16800.0,34.4939,34.5278,34.4544,34.5278,16800.0
2011-05-20 14:40:00,61.14,61.18,61.06,61.17,19100.0,34.5278,34.5504,34.4826,34.5447,19100.0
2011-05-20 14:50:00,61.17,61.17,60.92,60.95,35200.0,34.5447,34.5447,34.4035,34.4205,35200.0
2011-05-20 15:00:00,60.93,61.03,60.91,60.99,28600.0,34.4092,34.4657,34.3979,34.4431,28600.0
2011-05-20 15:10:00,61.0,61.09,61.0,61.07,16000.0,34.4487,34.4995,34.4487,34.4883,16000.0
2011-05-20 15:20:00,61.07,61.1,61.03,61.04,20900.0,34.4883,34.5052,34.4657,34.4713,20900.0
2011-05-20 15:30:00,61.04,61.12,61.01,61.1,33100.0,34.4713,34.5165,34.4544,34.5052,33100.0
2011-05-20 15:40:00,61.09,61.12,61.0,61.05,35500.0,34.4995,34.5165,34.4487,34.477,35500.0
2011-05-20 15:50:00,61.05,61.11,61.0,61.01,111200.0,34.477,34.5108,34.4487,34.4544,111200.0
2011-05-23 09:30:00,60.61,60.67,60.34,60.5,38300.0,34.2285,34.2624,34.076,34.1664,38300.0
2011-05-23 09:40:00,60.52,60.94,60.52,60.9,16900.0,34.1777,34.4148,34.1777,34.3922,16900.0
2011-05-23 09:50:00,60.87,60.99,60.81,60.96,24000.0,34.3753,34.4431,34.3414,34.4261,24000.0
2011-05-23 10:00:00,60.95,61.0,60.9,60.9,12500.0,34.4205,34.4487,34.3922,34.3922,12500.0
2011-05-23 10:10:00,60.9,60.92,60.81,60.82,25200.0,34.3922,34.4035,34.3414,34.3471,25200.0
2011-05-23 10:20:00,60.83,60.85,60.7,60.73,21800.0,34.3527,34.364,34.2793,34.2962,21800.0
2011-05-23 10:30:00,60.72,60.86,60.72,60.83,13200.0,34.2906,34.3697,34.2906,34.3527,13200.0
2011-05-23 10:40:00,60.83,60.83,60.77,60.8,27000.0,34.3527,34.3527,34.3188,34.3358,27000.0
2011-05-23 10:50:00,60.78,60.8,60.67,60.69,11700.0,34.3245,34.3358,34.2624,34.2737,11700.0
2011-05-23 11:00:00,60.71,60.78,60.7,60.78,8200.0,34.285,34.3245,34.2793,34.3245,8200.0
2011-05-23 11:10:00,60.79,60.82,60.77,60.8,8700.0,34.3301,34.3471,34.3188,34.3358,8700.0
2011-05-23 11:20:00,60.8,60.83,60.74,60.83,7800.0,34.3358,34.3527,34.3019,34.3527,7800.0
2011-05-23 11:30:00,60.8,60.81,60.61,60.67,6900.0,34.3358,34.3414,34.2285,34.2624,6900.0
2011-05-23 11:40:00,60.69,60.73,60.6,60.65,6500.0,34.2737,34.2962,34.2228,34.2511,6500.0
2011-05-23 11:50:00,60.66,60.7,60.63,60.63,6000.0,34.2567,34.2793,34.2398,34.2398,6000.0
2011-05-23 12:00:00,60.62,60.66,60.6,60.65,6900.0,34.2341,34.2567,34.2228,34.2511,6900.0
2011-05-23 12:10:00,60.64,60.69,60.57,60.61,13300.0,34.2454,34.2737,34.2059,34.2285,13300.0
2011-05-23 12:20:00,60.62,60.65,60.57,60.64,9300.0,34.2341,34.2511,34.2059,34.2454,9300.0
2011-05-23 12:30:00,60.65,60.77,60.65,60.75,13400.0,34.2511,34.3188,34.2511,34.3075,13400.0
2011-05-23 12:40:00,60.74,60.78,60.72,60.75,10100.0,34.3019,34.3245,34.2906,34.3075,10100.0
2011-05-23 12:50:00,60.75,60.8,60.72,60.8,13100.0,34.3075,34.3358,34.2906,34.3358,13100.0
2011-05-23 13:00:00,60.8,60.81,60.7,60.74,11200.0,34.3358,34.3414,34.2793,34.3019,11200.0
2011-05-23 13:10:00,60.73,60.78,60.72,60.75,7900.0,34.2962,34.3245,34.2906,34.3075,7900.0
2011-05-23 13:20:00,60.74,60.81,60.74,60.77,5600.0,34.3019,34.3414,34.3019,34.3188,5600.0
2011-05-23 13:30:00,60.76,60.81,60.74,60.78,7600.0,34.3132,34.3414,34.3019,34.3245,7600.0
2011-05-23 13:40:00,60.77,60.83,60.76,60.82,6800.0,34.3188,34.3527,34.3132,34.3471,6800.0
2011-05-23 13:50:00,60.83,60.85,60.76,60.81,16000.0,34.3527,34.364,34.3132,34.3414,16000.0
2011-05-23 14:00:00,60.82,60.93,60.81,60.9,15700.0,34.3471,34.4092,34.3414,34.3922,15700.0
2011-05-23 14:10:00,60.89,60.91,60.78,60.79,26800.0,34.3866,34.3979,34.3245,34.3301,26800.0
2011-05-23 14:20:00,60.79,60.84,60.73,60.81,14700.0,34.3301,34.3584,34.2962,34.3414,14700.0
2011-05-23 14:30:00,60.81,60.86,60.8,60.83,19900.0,34.3414,34.3697,34.3358,34.3527,19900.0
2011-05-23 14:40:00,60.83,60.85,60.79,60.82,11600.0,34.3527,34.364,34.3301,34.3471,11600.0
2011-05-23 14:50:00,60.81,60.85,60.81,60.85,13500.0,34.3414,34.364,34.3414,34.364,13500.0
2011-05-23 15:00:00,60.86,60.9,60.8,60.8,17000.0,34.3697,34.3922,34.3358,34.3358,17000.0
2011-05-23 15:10:00,60.8,60.8,60.74,60.77,11100.0,34.3358,34.3358,34.3019,34.3188,11100.0
2011-05-23 15:20:00,60.79,60.86,60.78,60.78,11800.0,34.3301,34.3697,34.3245,34.3245,11800.0
2011-05-23 15:30:00,60.79,60.84,60.72,60.73,13300.0,34.3301,34.3584,34.2906,34.2962,13300.0
2011-05-23 15:40:00,60.74,60.79,60.64,60.66,25000.0,34.3019,34.3301,34.2454,34.2567,25000.0
2011-05-23 15:50:00,60.66,60.7,60.6,60.63,36300.0,34.2567,34.2793,34.2228,34.2398,36300.0
2011-05-24 09:30:00,60.71,61.04,60.71,60.96,10000.0,34.285,34.4713,34.285,34.4261,10000.0
2011-05-24 09:40:00,60.94,61.02,60.86,60.88,13300.0,34.4148,34.46,34.3697,34.381,13300.0
2011-05-24 09:50:00,60.88,61.07,60.85,61.07,20100.0,34.381,34.4883,34.364,34.4883,20100.0
2011-05-24 10:00:00,61.1,61.13,61.03,61.09,17100.0,34.5052,34.5221,34.4657,34.4995,17100.0
2011-05-24 10:10:00,61.09,61.43,61.09,61.38,70700.0,34.4995,34.6916,34.4995,34.6633,70700.0
2011-05-24 10:20:00,61.4,61.53,61.35,61.35,28000.0,34.6746,34.748,34.6464,34.6464,28000.0
2011-05-24 10:30:00,61.34,61.34,61.15,61.19,11300.0,34.6407,34.6407,34.5334,34.556,11300.0
2011-05-24 10:40:00,61.18,61.23,61.1,61.23,6300.0,34.5504,34.5786,34.5052,34.5786,6300.0
2011-05-24 10:50:00,61.21,61.24,61.2,61.24,4800.0,34.5673,34.5843,34.5617,34.5843,4800.0
2011-05-24 11:00:00,61.21,61.3,61.2,61.26,10800.0,34.5673,34.6181,34.5617,34.5956,10800.0
2011-05-24 11:10:00,61.24,61.3,61.21,61.28,8500.0,34.5843,34.6181,34.5673,34.6068,8500.0
2011-05-24 11:20:00,61.28,61.3,61.17,61.2,11500.0,34.6068,34.6181,34.5447,34.5617,11500.0
2011-05-24 11:30:00,61.2,61.33,61.19,61.28,8400.0,34.5617,34.6351,34.556,34.6068,8400.0
2011-05-24 11:40:00,61.28,61.29,61.19,61.21,4400.0,34.6068,34.6125,34.556,34.5673,4400.0
2011-05-24 11:50:00,61.21,61.28,61.2,61.27,3700.0,34.5673,34.6068,34.5617,34.6012,3700.0
2011-05-24 12:00:00,61.26,61.32,61.21,61.25,8100.0,34.5956,34.6294,34.5673,34.5899,8100.0
2011-05-24 12:10:00,61.27,61.32,61.26,61.29,9000.0,34.6012,34.6294,34.5956,34.6125,9000.0
2011-05-24 12:20:00,61.3,61.31,61.21,61.26,21000.0,34.6181,34.6238,34.5673,34.5956,21000.0
2011-05-24 12:30:00,61.26,61.28,61.2,61.28,12500.0,34.5956,34.6068,34.5617,34.6068,12500.0
2011-05-24 12:40:00,61.29,61.34,61.29,61.33,8600.0,34.6125,34.6407,34.6125,34.6351,8600.0
2011-05-24 12:50:00,61.31,61.33,61.23,61.23,5300.0,34.6238,34.6351,34.5786,34.5786,5300.0
2011-05-24 13:00:00,61.23,61.27,61.15,61.2,10000.0,34.5786,34.6012,34.5334,34.5617,10000.0
2011-05-24 13:10:00,61.2,61.23,61.07,61.07,10500.0,34.5617,34.5786,34.4883,34.4883,10500.0
2011-05-24 13:20:00,61.06,61.17,61.04,61.16,10800.0,34.4826,34.5447,34.4713,34.5391,10800.0
2011-05-24 13:30:00,61.16,61.19,61.11,61.19,6300.0,34.5391,34.556,34.5108,34.556,6300.0
2011-05-24 13:40:00,61.18,61.28,61.17,61.22,9900.0,34.5504,34.6068,34.5447,34.573,9900.0
2011-05-24 13:50:00,61.22,61.33,61.22,61.28,8400.0,34.573,34.6351,34.573,34.6068,8400.0
2011-05-24 14:00:00,61.28,61.32,61.18,61.27,20100.0,34.6068,34.6294,34.5504,34.6012,20100.0
2011-05-24 14:10:00,61.26,61.35,61.24,61.35,18400.0,34.5956,34.6464,34.5843,34.6464,18400.0
2011-05-24 14:20:00,61.36,61.48,61.34,61.45,44600.0,34.652,34.7198,34.6407,34.7029,44600.0
2011-05-24 14:30:00,61.47,61.5,61.46,61.48,9100.0,34.7141,34.7311,34.7085,34.7198,9100.0
2011-05-24 14:40:00,61.48,61.53,61.45,61.5,13300.0,34.7198,34.748,34.7029,34.7311,13300.0
2011-05-24 14:50:00,61.5,61.5,61.4,61.4,22100.0,34.7311,34.7311,34.6746,34.6746,22100.0
2011-05-24 15:00:00,61.39,61.44,61.37,61.39,23100.0,34.669,34.6972,34.6577,34.669,23100.0
2011-05-24 15:10:00,61.39,61.39,61.31,61.33,13400.0,34.669,34.669,34.6238,34.6351,13400.0
2011-05-24 15:20:00,61.32,61.41,61.32,61.35,18000.0,34.6294,34.6803,34.6294,34.6464,18000.0
2011-05-24 15:30:00,61.34,61.4,61.33,61.38,20200.0,34.6407,34.6746,34.6351,34.6633,20200.0
2011-05-24 15:40:00,61.39,61.43,61.35,61.42,30000.0,34.669,34.6916,34.6464,34.6859,30000.0
2011-05-24 15:50:00,61.42,61.43,61.29,61.36,62800.0,34.6859,34.6916,34.6125,34.652,62800.0
2011-05-25 09:30:00,61.19,61.44,61.03,61.29,22700.0,34.556,34.6972,34.4657,34.6125,22700.0
2011-05-25 09:40:00,61.31,61.35,61.07,61.13,12400.0,34.6238,34.6464,34.4883,34.5221,12400.0
2011-05-25 09:50:00,61.13,61.17,61.0,61.17,10000.0,34.5221,34.5447,34.4487,34.5447,10000.0
2011-05-25 10:00:00,61.12,61.21,61.08,61.09,26900.0,34.5165,34.5673,34.4939,34.4995,26900.0
2011-05-25 10:10:00,61.09,61.1,60.85,61.01,26000.0,34.4995,34.5052,34.364,34.4544,26000.0
2011-05-25 10:20:00,61.01,61.06,60.96,61.05,6700.0,34.4544,34.4826,34.4261,34.477,6700.0
2011-05-25 10:30:00,61.06,61.3,61.01,61.28,12500.0,34.4826,34.6181,34.4544,34.6068,12500.0
2011-05-25 10:40:00,61.28,61.39,61.16,61.16,22500.0,34.6068,34.669,34.5391,34.5391,22500.0
2011-05-25 10:50:00,61.15,61.24,61.12,61.18,15000.0,34.5334,34.5843,34.5165,34.5504,15000.0
2011-05-25 11:00:00,61.15,61.29,61.15,61.2,7100.0,34.5334,34.6125,34.5334,34.5617,7100.0
2011-05-25 11:10:00,61.24,61.37,61.23,61.37,5100.0,34.5843,34.6577,34.5786,34.6577,5100.0
2011-05-25 11:20:00,61.36,61.38,61.3,61.37,12400.0,34.652,34.6633,34.6181,34.6577,12400.0
2011-05-25 11:30:00,61.36,61.54,61.35,61.52,13200.0,34.652,34.7537,34.6464,34.7424,13200.0
2011-05-25 11:40:00,61.51,61.58,61.49,61.49,19600.0,34.7367,34.7763,34.7254,34.7254,19600.0
2011-05-25 11:50:00,61.48,61.52,61.33,61.33,23100.0,34.7198,34.7424,34.6351,34.6351,23100.0
2011-05-25 12:00:00,61.34,61.34,61.17,61.31,33000.0,34.6407,34.6407,34.5447,34.6238,33000.0
2011-05-25 12:10:00,61.29,61.29,61.2,61.26,12000.0,34.6125,34.6125,34.5617,34.5956,12000.0
2011-05-25 12:20:00,61.26,61.3,61.24,61.24,7600.0,34.5956,34.6181,34.5843,34.5843,7600.0
2011-05-25 12:30:00,61.25,61.31,61.25,61.28,8800.0,34.5899,34.6238,34.5899,34.6068,8800.0
2011-05-25 12:40:00,61.28,61.29,61.19,61.19,5200.0,34.6068,34.6125,34.556,34.556,5200.0
2011-05-25 12:50:00,61.18,61.27,61.16,61.27,5600.0,34.5504,34.6012,34.5391,34.6012,5600.0
2011-05-25 13:00:00,61.26,61.35,61.22,61.32,7400.0,34.5956,34.6464,34.573,34.6294,7400.0
2011-05-25 13:10:00,61.32,61.32,61.26,61.3,7500.0,34.6294,34.6294,34.5956,34.6181,7500.0
2011-05-25 13:20:00,61.32,61.34,61.26,61.26,10100.0,34.6294,34.6407,34.5956,34.5956,10100.0
2011-05-25 13:30:00,61.26,61.31,61.26,61.3,6800.0,34.5956,34.6238,34.5956,34.6181,6800.0
2011-05-25 13:40:00,61.31,61.36,61.27,61.35,14300.0,34.6238,34.652,34.6012,34.6464,14300.0
2011-05-25 13:50:00,61.34,61.36,61.29,61.35,14500.0,34.6407,34.652,34.6125,34.6464,14500.0
2011-05-25 14:00:00,61.35,61.35,61.26,61.33,22100.0,34.6464,34.6464,34.5956,34.6351,22100.0
2011-05-25 14:10:00,61.32,61.35,61.27,61.29,12700.0,34.6294,34.6464,34.6012,34.6125,12700.0
2011-05-25 14:20:00,61.28,61.37,61.26,61.34,10300.0,34.6068,34.6577,34.5956,34.6407,10300.0
2011-05-25 14:30:00,61.34,61.37,61.28,61.35,17500.0,34.6407,34.6577,34.6068,34.6464,17500.0
2011-05-25 14:40:00,61.36,61.36,61.26,61.31,13700.0,34.652,34.652,34.5956,34.6238,13700.0
2011-05-25 14:50:00,61.31,61.35,61.29,61.32,16200.0,34.6238,34.6464,34.6125,34.6294,16200.0
2011-05-25 15:00:00,61.31,61.45,61.28,61.42,17100.0,34.6238,34.7029,34.6068,34.6859,17100.0
2011-05-25 15:10:00,61.41,61.54,61.37,61.37,19500.0,34.6803,34.7537,34.6577,34.6577,19500.0
2011-05-25 15:20:00,61.37,61.42,61.34,61.41,16700.0,34.6577,34.6859,34.6407,34.6803,16700.0
2011-05-25 15:30:00,61.41,61.45,61.38,61.41,23400.0,34.6803,34.7029,34.6633,34.6803,23400.0
2011-05-25 15:40:00,61.4,61.53,61.36,61.51,49800.0,34.6746,34.748,34.652,34.7367,49800.0
2011-05-25 15:50:00,61.51,61.56,61.31,61.33,70200.0,34.7367,34.765,34.6238,34.6351,70200.0
2011-05-26 09:30:00,61.27,61.27,61.07,61.07,15900.0,34.6012,34.6012,34.4883,34.4883,15900.0
2011-05-26 09:40:00,61.06,61.14,61.01,61.04,16400.0,34.4826,34.5278,34.4544,34.4713,16400.0
2011-05-26 09:50:00,61.04,61.09,60.89,61.03,21000.0,34.4713,34.4995,34.3866,34.4657,21000.0
2011-05-26 10:00:00,61.02,61.15,60.99,61.1,24000.0,34.46,34.5334,34.4431,34.5052,24000.0
2011-05-26 10:10:00,61.09,61.19,61.05,61.14,20900.0,34.4995,34.556,34.477,34.5278,20900.0
2011-05-26 10:20:00,61.16,61.22,61.06,61.16,22700.0,34.5391,34.573,34.4826,34.5391,22700.0
2011-05-26 10:30:00,61.16,61.36,61.09,61.36,14600.0,34.5391,34.652,34.4995,34.652,14600.0
2011-05-26 10:40:00,61.37,61.45,61.25,61.29,20800.0,34.6577,34.7029,34.5899,34.6125,20800.0
2011-05-26 10:50:00,61.26,61.27,61.0,61.13,20000.0,34.5956,34.6012,34.4487,34.5221,20000.0
2011-05-26 11:00:00,61.14,61.19,61.08,61.15,12700.0,34.5278,34.556,34.4939,34.5334,12700.0
2011-05-26 11:10:00,61.15,61.32,61.12,61.32,37200.0,34.5334,34.6294,34.5165,34.6294,37200.0
2011-05-26 11:20:00,61.34,61.41,61.18,61.3,49800.0,34.6407,34.6803,34.5504,34.6181,49800.0
2011-05-26 11:30:00,61.3,61.33,61.12,61.17,27900.0,34.6181,34.6351,34.5165,34.5447,27900.0
2011-05-26 11:40:00,61.19,61.19,60.99,61.01,31000.0,34.556,34.556,34.4431,34.4544,31000.0
2011-05-26 11:50:00,61.0,61.12,61.0,61.1,13200.0,34.4487,34.5165,34.4487,34.5052,13200.0
2011-05-26 12:00:00,61.1,61.13,61.08,61.13,10300.0,34.5052,34.5221,34.4939,34.5221,10300.0
2011-05-26 12:10:00,61.12,61.2,61.12,61.17,20200.0,34.5165,34.5617,34.5165,34.5447,20200.0
2011-05-26 12:20:00,61.17,61.23,61.17,61.23,13000.0,34.5447,34.5786,34.5447,34.5786,13000.0
2011-05-26 12:30:00,61.24,61.27,61.2,61.26,9500.0,34.5843,34.6012,34.5617,34.5956,9500.0
2011-05-26 12:40:00,61.23,61.27,61.22,61.27,11300.0,34.5786,34.6012,34.573,34.6012,11300.0
2011-05-26 12:50:00,61.26,61.3,61.2,61.22,13700.0,34.5956,34.6181,34.5617,34.573,13700.0
2011-05-26 13:00:00,61.24,61.27,61.2,61.21,19300.0,34.5843,34.6012,34.5617,34.5673,19300.0
2011-05-26 13:10:00,61.22,61.23,61.17,61.19,17500.0,34.573,34.5786,34.5447,34.556,17500.0
2011-05-26 13:20:00,61.19,61.21,61.16,61.19,22800.0,34.556,34.5673,34.5391,34.556,22800.0
2011-05-26 13:30:00,61.2,61.24,61.19,61.22,12000.0,34.5617,34.5843,34.556,34.573,12000.0
2011-05-26 13:40:00,61.2,61.23,61.2,61.21,8600.0,34.5617,34.5786,34.5617,34.5673,8600.0
2011-05-26 13:50:00,61.21,61.25,61.16,61.21,24900.0,34.5673,34.5899,34.5391,34.5673,24900.0
2011-05-26 14:00:00,61.21,61.34,61.2,61.34,13700.0,34.5673,34.6407,34.5617,34.6407,13700.0
2011-05-26 14:10:00,61.34,61.38,61.31,61.33,15800.0,34.6407,34.6633,34.6238,34.6351,15800.0
2011-05-26 14:20:00,61.33,61.55,61.33,61.5,26200.0,34.6351,34.7593,34.6351,34.7311,26200.0
2011-05-26 14:30:00,61.5,61.58,61.37,61.37,39800.0,34.7311,34.7763,34.6577,34.6577,39800.0
2011-05-26 14:40:00,61.36,61.43,61.28,61.28,45600.0,34.652,34.6916,34.6068,34.6068,45600.0
2011-05-26 14:50:00,61.29,61.45,61.27,61.45,39000.0,34.6125,34.7029,34.6012,34.7029,39000.0
2011-05-26 15:00:00,61.45,61.53,61.43,61.44,30200.0,34.7029,34.748,34.6916,34.6972,30200.0
2011-05-26 15:10:00,61.44,61.44,61.32,61.37,31000.0,34.6972,34.6972,34.6294,34.6577,31000.0
2011-05-26 15:20:00,61.37,61.58,61.37,61.58,38300.0,34.6577,34.7763,34.6577,34.7763,38300.0
2011-05-26 15:30:00,61.57,61.66,61.54,61.59,51000.0,34.7706,34.8214,34.7537,34.7819,51000.0
2011-05-26 15:40:00,61.59,61.64,61.49,61.5,55300.0,34.7819,34.8102,34.7254,34.7311,55300.0
2011-05-26 15:50:00,61.49,61.52,61.4,61.4,78000.0,34.7254,34.7424,34.6746,34.6746,78000.0
2011-05-27 09:30:00,61.59,61.84,61.51,61.59,16300.0,34.7819,34.9231,34.7367,34.7819,16300.0
2011-05-27 09:40:00,61.56,61.57,61.29,61.29,16700.0,34.765,34.7706,34.6125,34.6125,16700.0
2011-05-27 09:50:00,61.28,61.41,61.16,61.37,17900.0,34.6068,34.6803,34.5391,34.6577,17900.0
2011-05-27 10:00:00,61.34,61.34,61.22,61.27,11400.0,34.6407,34.6407,34.573,34.6012,11400.0
2011-05-27 10:10:00,61.26,61.28,61.15,61.27,7400.0,34.5956,34.6068,34.5334,34.6012,7400.0
2011-05-27 10:20:00,61.27,61.37,61.22,61.37,3800.0,34.6012,34.6577,34.573,34.6577,3800.0
2011-05-27 10:30:00,61.37,61.5,61.36,61.48,7000.0,34.6577,34.7311,34.652,34.7198,7000.0
2011-05-27 10:40:00,61.47,61.59,61.46,61.59,8100.0,34.7141,34.7819,34.7085,34.7819,8100.0
2011-05-27 10:50:00,61.58,61.68,61.56,61.63,8400.0,34.7763,34.8327,34.765,34.8045,8400.0
2011-05-27 11:00:00,61.64,61.65,61.47,61.47,9900.0,34.8102,34.8158,34.7141,34.7141,9900.0
2011-05-27 11:10:00,61.48,61.51,61.37,61.38,30100.0,34.7198,34.7367,34.6577,34.6633,30100.0
2011-05-27 11:20:00,61.39,61.48,61.37,61.4,10600.0,34.669,34.7198,34.6577,34.6746,10600.0
2011-05-27 11:30:00,61.4,61.42,61.37,61.39,9400.0,34.6746,34.6859,34.6577,34.669,9400.0
2011-05-27 11:40:00,61.39,61.52,61.37,61.49,13800.0,34.669,34.7424,34.6577,34.7254,13800.0
2011-05-27 11:50:00,61.49,61.5,61.43,61.44,9400.0,34.7254,34.7311,34.6916,34.6972,9400.0
2011-05-27 12:00:00,61.44,61.49,61.43,61.47,9800.0,34.6972,34.7254,34.6916,34.7141,9800.0
2011-05-27 12:10:00,61.46,61.53,61.46,61.51,9000.0,34.7085,34.748,34.7085,34.7367,9000.0
2011-05-27 12:20:00,61.51,61.55,61.47,61.5,11100.0,34.7367,34.7593,34.7141,34.7311,11100.0
2011-05-27 12:30:00,61.5,61.55,61.5,61.52,8500.0,34.7311,34.7593,34.7311,34.7424,8500.0
2011-05-27 12:40:00,61.51,61.55,61.48,61.55,5200.0,34.7367,34.7593,34.7198,34.7593,5200.0
2011-05-27 12:50:00,61.55,61.55,61.48,61.5,9700.0,34.7593,34.7593,34.7198,34.7311,9700.0
2011-05-27 13:00:00,61.49,61.57,61.49,61.57,13000.0,34.7254,34.7706,34.7254,34.7706,13000.0
2011-05-27 13:10:00,61.57,61.62,61.54,61.61,9400.0,34.7706,34.7989,34.7537,34.7932,9400.0
2011-05-27 13:20:00,61.62,61.7,61.61,61.65,11800.0,34.7989,34.844,34.7932,34.8158,11800.0
2011-05-27 13:30:00,61.65,61.67,61.62,61.67,7300.0,34.8158,34.8271,34.7989,34.8271,7300.0
2011-05-27 13:40:00,61.68,61.75,61.67,61.74,19600.0,34.8327,34.8723,34.8271,34.8666,19600.0
2011-05-27 13:50:00,61.74,61.74,61.71,61.73,5400.0,34.8666,34.8666,34.8497,34.861,5400.0
2011-05-27 14:00:00,61.74,61.75,61.69,61.69,19500.0,34.8666,34.8723,34.8384,34.8384,19500.0
2011-05-27 14:10:00,61.69,61.8,61.67,61.77,15800.0,34.8384,34.9005,34.8271,34.8836,15800.0
2011-05-27 14:20:00,61.76,61.82,61.75,61.75,12100.0,34.8779,34.9118,34.8723,34.8723,12100.0
2011-05-27 14:30:00,61.75,61.8,61.72,61.8,10500.0,34.8723,34.9005,34.8553,34.9005,10500.0
2011-05-27 14:40:00,61.8,61.8,61.64,61.64,12600.0,34.9005,34.9005,34.8102,34.8102,12600.0
2011-05-27 14:50:00,61.65,61.74,61.64,61.68,19700.0,34.8158,34.8666,34.8102,34.8327,19700.0
2011-05-27 15:00:00,61.67,61.68,61.64,61.64,9800.0,34.8271,34.8327,34.8102,34.8102,9800.0
2011-05-27 15:10:00,61.64,61.76,61.64,61.75,19000.0,34.8102,34.8779,34.8102,34.8723,19000.0
2011-05-27 15:20:00,61.75,61.75,61.69,61.71,17400.0,34.8723,34.8723,34.8384,34.8497,17400.0
2011-05-27 15:30:00,61.72,61.81,61.69,61.74,23400.0,34.8553,34.9062,34.8384,34.8666,23400.0
2011-05-27 15:40:00,61.73,61.85,61.73,61.83,33700.0,34.861,34.9287,34.861,34.9175,33700.0
2011-05-27 15:50:00,61.83,61.87,61.81,61.84,49300.0,34.9175,34.94,34.9062,34.9231,49300.0
2011-05-31 09:30:00,62.08,62.2,61.87,61.9,13700.0,35.0586,35.1264,34.94,34.957,13700.0
2011-05-31 09:40:00,61.89,61.92,61.75,61.84,17600.0,34.9513,34.9683,34.8723,34.9231,17600.0
2011-05-31 09:50:00,61.87,62.0,61.87,61.9,12500.0,34.94,35.0135,34.94,34.957,12500.0
2011-05-31 10:00:00,61.9,61.99,61.8,61.98,16300.0,34.957,35.0078,34.9005,35.0022,16300.0
2011-05-31 10:10:00,61.97,61.99,61.92,61.94,7900.0,34.9965,35.0078,34.9683,34.9796,7900.0
2011-05-31 10:20:00,61.94,61.98,61.87,61.95,24200.0,34.9796,35.0022,34.94,34.9852,24200.0
2011-05-31 10:30:00,61.96,62.0,61.96,61.99,12800.0,34.9909,35.0135,34.9909,35.0078,12800.0
2011-05-31 10:40:00,62.0,62.1,61.95,62.03,53900.0,35.0135,35.0699,34.9852,35.0304,53900.0
2011-05-31 10:50:00,62.03,62.19,62.01,62.18,8600.0,35.0304,35.1208,35.0191,35.1151,8600.0
2011-05-31 11:00:00,62.18,62.25,62.15,62.22,6700.0,35.1151,35.1546,35.0982,35.1377,6700.0
2011-05-31 11:10:00,62.22,62.29,62.21,62.26,5300.0,35.1377,35.1772,35.1321,35.1603,5300.0
2011-05-31 11:20:00,62.26,62.41,62.26,62.39,8800.0,35.1603,35.245,35.1603,35.2337,8800.0
2011-05-31 11:30:00,62.39,62.55,62.39,62.55,6000.0,35.2337,35.3241,35.2337,35.3241,6000.0
2011-05-31 11:40:00,62.52,62.54,62.38,62.42,9400.0,35.3071,35.3184,35.2281,35.2506,9400.0
2011-05-31 11:50:00,62.41,62.44,62.28,62.29,12000.0,35.245,35.2619,35.1716,35.1772,12000.0
2011-05-31 12:00:00,62.29,62.46,62.23,62.44,6100.0,35.1772,35.2732,35.1433,35.2619,6100.0
2011-05-31 12:10:00,62.44,62.44,62.15,62.19,24200.0,35.2619,35.2619,35.0982,35.1208,24200.0
2011-05-31 12:20:00,62.19,62.2,62.11,62.11,18900.0,35.1208,35.1264,35.0756,35.0756,18900.0
2011-05-31 12:30:00,62.11,62.13,61.98,62.04,14200.0,35.0756,35.0869,35.0022,35.036,14200.0
2011-05-31 12:40:00,62.03,62.15,62.03,62.15,9900.0,35.0304,35.0982,35.0304,35.0982,9900.0
2011-05-31 12:50:00,62.16,62.24,62.12,62.21,16700.0,35.1038,35.149,35.0812,35.1321,16700.0
2011-05-31 13:00:00,62.2,62.2,62.08,62.1,12000.0,35.1264,35.1264,35.0586,35.0699,12000.0
2011-05-31 13:10:00,62.1,62.22,62.09,62.22,8500.0,35.0699,35.1377,35.0643,35.1377,8500.0
2011-05-31 13:20:00,62.24,62.29,62.18,62.18,11100.0,35.149,35.1772,35.1151,35.1151,11100.0
2011-05-31 13:30:00,62.17,62.2,62.13,62.16,10500.0,35.1095,35.1264,35.0869,35.1038,10500.0
2011-05-31 13:40:00,62.16,62.17,62.12,62.16,10400.0,35.1038,35.1095,35.0812,35.1038,10400.0
2011-05-31 13:50:00,62.17,62.32,62.17,62.31,9800.0,35.1095,35.1942,35.1095,35.1885,9800.0
2011-05-31 14:00:00,62.31,62.35,62.21,62.28,15000.0,35.1885,35.2111,35.1321,35.1716,15000.0
2011-05-31 14:10:00,62.27,62.27,62.14,62.18,13700.0,35.1659,35.1659,35.0925,35.1151,13700.0
2011-05-31 14:20:00,62.17,62.26,62.09,62.26,14900.0,35.1095,35.1603,35.0643,35.1603,14900.0
2011-05-31 14:30:00,62.24,62.3,62.18,62.23,43000.0,35.149,35.1829,35.1151,35.1433,43000.0
2011-05-31 14:40:00,62.22,62.25,62.19,62.19,19500.0,35.1377,35.1546,35.1208,35.1208,19500.0
2011-05-31 14:50:00,62.19,62.3,62.19,62.3,19900.0,35.1208,35.1829,35.1208,35.1829,19900.0
2011-05-31 15:00:00,62.28,62.3,62.25,62.26,18400.0,35.1716,35.1829,35.1546,35.1603,18400.0
2011-05-31 15:10:00,62.25,62.33,62.21,62.33,17200.0,35.1546,35.1998,35.1321,35.1998,17200.0
2011-05-31 15:20:00,62.33,62.33,62.25,62.28,17800.0,35.1998,35.1998,35.1546,35.1716,17800.0
2011-05-31 15:30:00,62.29,62.33,62.24,62.29,54900.0,35.1772,35.1998,35.149,35.1772,54900.0
2011-05-31 15:40:00,62.27,62.3,62.23,62.3,55500.0,35.1659,35.1829,35.1433,35.1829,55500.0
2011-05-31 15:50:00,62.3,62.33,62.26,62.3,117800.0,35.1829,35.1998,35.1603,35.1829,117800.0
2011-06-01 09:30:00,61.99,62.32,61.99,62.29,24100.0,35.0078,35.1942,35.0078,35.1772,24100.0
2011-06-01 09:40:00,62.3,62.36,62.16,62.16,18300.0,35.1829,35.2168,35.1038,35.1038,18300.0
2011-06-01 09:50:00,62.16,62.23,62.09,62.22,35400.0,35.1038,35.1433,35.0643,35.1377,35400.0
2011-06-01 10:00:00,62.21,62.25,62.0,62.02,41700.0,35.1321,35.1546,35.0135,35.0248,41700.0
2011-06-01 10:10:00,62.01,62.08,62.0,62.06,21800.0,35.0191,35.0586,35.0135,35.0473,21800.0
2011-06-01 10:20:00,62.06,62.2,62.05,62.16,14500.0,35.0473,35.1264,35.0417,35.1038,14500.0
2011-06-01 10:30:00,62.14,62.15,61.77,61.78,13900.0,35.0925,35.0982,34.8836,34.8892,13900.0
2011-06-01 10:40:00,61.76,61.77,61.49,61.51,18400.0,34.8779,34.8836,34.7254,34.7367,18400.0
2011-06-01 10:50:00,61.52,61.76,61.51,61.76,11800.0,34.7424,34.8779,34.7367,34.8779,11800.0
2011-06-01 11:00:00,61.77,61.9,61.75,61.89,9200.0,34.8836,34.957,34.8723,34.9513,9200.0
2011-06-01 11:10:00,61.88,61.9,61.74,61.76,8800.0,34.9457,34.957,34.8666,34.8779,8800.0
2011-06-01 11:20:00,61.75,61.84,61.75,61.84,9100.0,34.8723,34.9231,34.8723,34.9231,9100.0
2011-06-01 11:30:00,61.85,61.85,61.64,61.72,9900.0,34.9287,34.9287,34.8102,34.8553,9900.0
2011-06-01 11:40:00,61.72,61.77,61.7,61.77,9300.0,34.8553,34.8836,34.844,34.8836,9300.0
2011-06-01 11:50:00,61.78,61.79,61.57,61.58,11700.0,34.8892,34.8949,34.7706,34.7763,11700.0
2011-06-01 12:00:00,61.57,61.67,61.56,61.56,10300.0,34.7706,34.8271,34.765,34.765,10300.0
2011-06-01 12:10:00,61.54,61.59,61.38,61.45,29600.0,34.7537,34.7819,34.6633,34.7029,29600.0
2011-06-01 12:20:00,61.42,61.58,61.37,61.55,6800.0,34.6859,34.7763,34.6577,34.7593,6800.0
2011-06-01 12:30:00,61.56,61.72,61.56,61.72,5700.0,34.765,34.8553,34.765,34.8553,5700.0
2011-06-01 12:40:00,61.7,61.71,61.53,61.55,5800.0,34.844,34.8497,34.748,34.7593,5800.0
2011-06-01 12:50:00,61.56,61.56,61.42,61.45,6700.0,34.765,34.765,34.6859,34.7029,6700.0
2011-06-01 13:00:00,61.44,61.46,61.39,61.39,7500.0,34.6972,34.7085,34.669,34.669,7500.0
2011-06-01 13:10:00,61.39,61.41,61.35,61.41,9400.0,34.669,34.6803,34.6464,34.6803,9400.0
2011-06-01 13:20:00,61.4,61.44,61.31,61.44,21600.0,34.6746,34.6972,34.6238,34.6972,21600.0
2011-06-01 13:30:00,61.45,61.53,61.38,61.49,31700.0,34.7029,34.748,34.6633,34.7254,31700.0
2011-06-01 13:40:00,61.5,61.56,61.47,61.47,7600.0,34.7311,34.765,34.7141,34.7141,7600.0
2011-06-01 13:50:00,61.48,61.64,61.47,61.64,8200.0,34.7198,34.8102,34.7141,34.8102,8200.0
2011-06-01 14:00:00,61.63,61.63,61.49,61.5,8000.0,34.8045,34.8045,34.7254,34.7311,8000.0
2011-06-01 14:10:00,61.5,61.55,61.45,61.54,13400.0,34.7311,34.7593,34.7029,34.7537,13400.0
2011-06-01 14:20:00,61.53,61.57,61.43,61.43,7400.0,34.748,34.7706,34.6916,34.6916,7400.0
2011-06-01 14:30:00,61.43,61.5,61.38,61.43,61300.0,34.6916,34.7311,34.6633,34.6916,61300.0
2011-06-01 14:40:00,61.42,61.42,61.27,61.39,37600.0,34.6859,34.6859,34.6012,34.669,37600.0
2011-06-01 14:50:00,61.38,61.53,61.35,61.5,27700.0,34.6633,34.748,34.6464,34.7311,27700.0
2011-06-01 15:00:00,61.5,61.63,61.44,61.62,33600.0,34.7311,34.8045,34.6972,34.7989,33600.0
2011-06-01 15:10:00,61.6,61.61,61.46,61.5,28700.0,34.7876,34.7932,34.7085,34.7311,28700.0
2011-06-01 15:20:00,61.51,61.51,61.39,61.45,29100.0,34.7367,34.7367,34.669,34.7029,29100.0
2011-06-01 15:30:00,61.45,61.49,61.34,61.41,45200.0,34.7029,34.7254,34.6407,34.6803,45200.0
2011-06-01 15:40:00,61.42,61.42,61.21,61.26,119000.0,34.6859,34.6859,34.5673,34.5956,119000.0
2011-06-01 15:50:00,61.25,61.32,61.2,61.29,164200.0,34.5899,34.6294,34.5617,34.6125,164200.0
2011-06-02 09:30:00,61.5,61.95,61.5,61.76,42200.0,34.7311,34.9852,34.7311,34.8779,42200.0
2011-06-02 09:40:00,61.76,61.86,61.68,61.68,45400.0,34.8779,34.9344,34.8327,34.8327,45400.0
2011-06-02 09:50:00,61.69,61.76,61.66,61.76,14200.0,34.8384,34.8779,34.8214,34.8779,14200.0
2011-06-02 10:00:00,61.76,61.83,61.65,61.67,29900.0,34.8779,34.9175,34.8158,34.8271,29900.0
2011-06-02 10:10:00,61.65,61.72,61.62,61.64,11400.0,34.8158,34.8553,34.7989,34.8102,11400.0
2011-06-02 10:20:00,61.62,61.62,61.5,61.57,12500.0,34.7989,34.7989,34.7311,34.7706,12500.0
2011-06-02 10:30:00,61.58,61.71,61.54,61.68,12000.0,34.7763,34.8497,34.7537,34.8327,12000.0
2011-06-02 10:40:00,61.68,61.78,61.63,61.69,17100.0,34.8327,34.8892,34.8045,34.8384,17100.0
2011-06-02 10:50:00,61.65,61.73,61.63,61.71,12100.0,34.8158,34.861,34.8045,34.8497,12100.0
2011-06-02 11:00:00,61.68,61.73,61.6,61.66,23400.0,34.8327,34.861,34.7876,34.8214,23400.0
2011-06-02 11:10:00,61.66,61.67,61.52,61.56,9100.0,34.8214,34.8271,34.7424,34.765,9100.0
2011-06-02 11:20:00,61.57,61.58,61.51,61.51,7200.0,34.7706,34.7763,34.7367,34.7367,7200.0
2011-06-02 11:30:00,61.51,61.57,61.48,61.5,31600.0,34.7367,34.7706,34.7198,34.7311,31600.0
2011-06-02 11:40:00,61.5,61.58,61.47,61.52,18600.0,34.7311,34.7763,34.7141,34.7424,18600.0
2011-06-02 11:50:00,61.54,61.55,61.46,61.5,13000.0,34.7537,34.7593,34.7085,34.7311,13000.0
2011-06-02 12:00:00,61.48,61.49,61.38,61.38,11500.0,34.7198,34.7254,34.6633,34.6633,11500.0
2011-06-02 12:10:00,61.38,61.62,61.38,61.61,39200.0,34.6633,34.7989,34.6633,34.7932,39200.0
2011-06-02 12:20:00,61.62,61.68,61.52,61.6,21100.0,34.7989,34.8327,34.7424,34.7876,21100.0
2011-06-02 12:30:00,61.58,61.7,61.58,61.68,24700.0,34.7763,34.844,34.7763,34.8327,24700.0
2011-06-02 12:40:00,61.68,61.71,61.61,61.68,11100.0,34.8327,34.8497,34.7932,34.8327,11100.0
2011-06-02 12:50:00,61.69,61.78,61.67,61.69,12300.0,34.8384,34.8892,34.8271,34.8384,12300.0
2011-06-02 13:00:00,61.7,61.81,61.69,61.75,13100.0,34.844,34.9062,34.8384,34.8723,13100.0
2011-06-02 13:10:00,61.76,61.76,61.66,61.73,28000.0,34.8779,34.8779,34.8214,34.861,28000.0
2011-06-02 13:20:00,61.73,61.79,61.7,61.78,18400.0,34.861,34.8949,34.844,34.8892,18400.0
2011-06-02 13:30:00,61.77,61.8,61.64,61.67,13000.0,34.8836,34.9005,34.8102,34.8271,13000.0
2011-06-02 13:40:00,61.66,61.81,61.66,61.79,8400.0,34.8214,34.9062,34.8214,34.8949,8400.0
2011-06-02 13:50:00,61.78,61.84,61.68,61.79,12800.0,34.8892,34.9231,34.8327,34.8949,12800.0
2011-06-02 14:00:00,61.78,61.78,61.61,61.65,15500.0,34.8892,34.8892,34.7932,34.8158,15500.0
2011-06-02 14:10:00,61.64,61.78,61.61,61.62,18100.0,34.8102,34.8892,34.7932,34.7989,18100.0
2011-06-02 14:20:00,61.62,61.69,61.58,61.67,20700.0,34.7989,34.8384,34.7763,34.8271,20700.0
2011-06-02 14:30:00,61.69,61.69,61.65,61.67,13100.0,34.8384,34.8384,34.8158,34.8271,13100.0
2011-06-02 14:40:00,61.66,61.74,61.64,61.7,28000.0,34.8214,34.8666,34.8102,34.844,28000.0
2011-06-02 14:50:00,61.71,61.73,61.59,61.59,20900.0,34.8497,34.861,34.7819,34.7819,20900.0
2011-06-02 15:00:00,61.6,61.75,61.6,61.73,33100.0,34.7876,34.8723,34.7876,34.861,33100.0
2011-06-02 15:10:00,61.73,61.77,61.69,61.73,26100.0,34.861,34.8836,34.8384,34.861,26100.0
2011-06-02 15:20:00,61.72,61.77,61.69,61.71,42500.0,34.8553,34.8836,34.8384,34.8497,42500.0
2011-06-02 15:30:00,61.71,61.73,61.67,61.68,60800.0,34.8497,34.861,34.8271,34.8327,60800.0
2011-06-02 15:40:00,61.68,61.71,61.57,61.63,108300.0,34.8327,34.8497,34.7706,34.8045,108300.0
2011-06-02 15:50:00,61.62,61.64,61.47,61.52,147800.0,34.7989,34.8102,34.7141,34.7424,147800.0
2011-06-03 09:30:00,61.03,61.57,61.0,61.53,39000.0,34.4657,34.7706,34.4487,34.748,39000.0
2011-06-03 09:40:00,61.52,61.62,61.44,61.57,22600.0,34.7424,34.7989,34.6972,34.7706,22600.0
2011-06-03 09:50:00,61.61,61.76,61.53,61.73,16500.0,34.7932,34.8779,34.748,34.861,16500.0
2011-06-03 10:00:00,61.74,61.86,61.64,61.7,16000.0,34.8666,34.9344,34.8102,34.844,16000.0
2011-06-03 10:10:00,61.72,61.95,61.72,61.95,25100.0,34.8553,34.9852,34.8553,34.9852,25100.0
2011-06-03 10:20:00,61.95,62.04,61.9,61.99,24300.0,34.9852,35.036,34.957,35.0078,24300.0
2011-06-03 10:30:00,62.0,62.0,61.84,61.94,31800.0,35.0135,35.0135,34.9231,34.9796,31800.0
2011-06-03 10:40:00,61.94,62.07,61.88,62.03,49400.0,34.9796,35.053,34.9457,35.0304,49400.0
2011-06-03 10:50:00,62.03,62.07,61.91,61.99,40600.0,35.0304,35.053,34.9626,35.0078,40600.0
2011-06-03 11:00:00,61.97,62.0,61.78,61.84,18300.0,34.9965,35.0135,34.8892,34.9231,18300.0
2011-06-03 11:10:00,61.83,61.85,61.67,61.76,39200.0,34.9175,34.9287,34.8271,34.8779,39200.0
2011-06-03 11:20:00,61.76,61.9,61.69,61.88,21400.0,34.8779,34.957,34.8384,34.9457,21400.0
2011-06-03 11:30:00,61.89,61.99,61.81,61.84,15300.0,34.9513,35.0078,34.9062,34.9231,15300.0
2011-06-03 11:40:00,61.84,61.94,61.82,61.88,12000.0,34.9231,34.9796,34.9118,34.9457,12000.0
2011-06-03 11:50:00,61.87,62.04,61.87,61.99,16900.0,34.94,35.036,34.94,35.0078,16900.0
2011-06-03 12:00:00,62.02,62.07,61.88,61.91,16600.0,35.0248,35.053,34.9457,34.9626,16600.0
2011-06-03 12:10:00,61.88,62.02,61.88,62.0,11900.0,34.9457,35.0248,34.9457,35.0135,11900.0
2011-06-03 12:20:00,61.98,62.15,61.98,62.14,11700.0,35.0022,35.0982,35.0022,35.0925,11700.0
2011-06-03 12:30:00,62.14,62.28,62.11,62.28,16800.0,35.0925,35.1716,35.0756,35.1716,16800.0
2011-06-03 12:40:00,62.26,62.34,62.23,62.29,17500.0,35.1603,35.2055,35.1433,35.1772,17500.0
2011-06-03 12:50:00,62.29,62.36,62.26,62.36,10700.0,35.1772,35.2168,35.1603,35.2168,10700.0
2011-06-03 13:00:00,62.36,62.37,62.28,62.35,10600.0,35.2168,35.2224,35.1716,35.2111,10600.0
2011-06-03 13:10:00,62.35,62.44,62.35,62.41,9400.0,35.2111,35.2619,35.2111,35.245,9400.0
2011-06-03 13:20:00,62.42,62.42,62.29,62.29,10800.0,35.2506,35.2506,35.1772,35.1772,10800.0
2011-06-03 13:30:00,62.3,62.41,62.26,62.4,16700.0,35.1829,35.245,35.1603,35.2393,16700.0
2011-06-03 13:40:00,62.39,62.49,62.37,62.49,8100.0,35.2337,35.2902,35.2224,35.2902,8100.0
2011-06-03 13:50:00,62.47,62.5,62.4,62.4,12700.0,35.2789,35.2958,35.2393,35.2393,12700.0
2011-06-03 14:00:00,62.39,62.41,62.28,62.28,14100.0,35.2337,35.245,35.1716,35.1716,14100.0
2011-06-03 14:10:00,62.28,62.36,62.23,62.3,13400.0,35.1716,35.2168,35.1433,35.1829,13400.0
2011-06-03 14:20:00,62.3,62.31,62.18,62.19,16300.0,35.1829,35.1885,35.1151,35.1208,16300.0
2011-06-03 14:30:00,62.19,62.19,62.08,62.11,15200.0,35.1208,35.1208,35.0586,35.0756,15200.0
2011-06-03 14:40:00,62.12,62.18,62.06,62.09,19600.0,35.0812,35.1151,35.0473,35.0643,19600.0
2011-06-03 14:50:00,62.07,62.09,61.98,61.98,16700.0,35.053,35.0643,35.0022,35.0022,16700.0
2011-06-03 15:00:00,61.98,61.98,61.73,61.73,49300.0,35.0022,35.0022,34.861,34.861,49300.0
2011-06-03 15:10:00,61.74,61.74,61.61,61.65,41000.0,34.8666,34.8666,34.7932,34.8158,41000.0
2011-06-03 15:20:00,61.63,61.7,61.6,61.65,32200.0,34.8045,34.844,34.7876,34.8158,32200.0
2011-06-03 15:30:00,61.65,61.87,61.65,61.85,34100.0,34.8158,34.94,34.8158,34.9287,34100.0
2011-06-03 15:40:00,61.86,61.94,61.8,61.83,77000.0,34.9344,34.9796,34.9005,34.9175,77000.0
2011-06-03 15:50:00,61.85,61.95,61.76,61.8,89800.0,34.9287,34.9852,34.8779,34.9005,89800.0
2011-06-06 09:30:00,61.91,62.14,61.89,62.0,21100.0,34.9626,35.0925,34.9513,35.0135,21100.0
2011-06-06 09:40:00,62.0,62.07,61.93,61.99,36300.0,35.0135,35.053,34.9739,35.0078,36300.0
2011-06-06 09:50:00,61.98,62.25,61.98,62.25,21700.0,35.0022,35.1546,35.0022,35.1546,21700.0
2011-06-06 10:00:00,62.22,62.22,61.95,62.03,9100.0,35.1377,35.1377,34.9852,35.0304,9100.0
2011-06-06 10:10:00,62.03,62.15,61.99,62.1,16200.0,35.0304,35.0982,35.0078,35.0699,16200.0
2011-06-06 10:20:00,62.05,62.18,62.04,62.07,28500.0,35.0417,35.1151,35.036,35.053,28500.0
2011-06-06 10:30:00,62.09,62.13,62.03,62.08,14900.0,35.0643,35.0869,35.0304,35.0586,14900.0
2011-06-06 10:40:00,62.1,62.13,61.97,62.13,27600.0,35.0699,35.0869,34.9965,35.0869,27600.0
2011-06-06 10:50:00,62.14,62.22,62.03,62.1,21200.0,35.0925,35.1377,35.0304,35.0699,21200.0
2011-06-06 11:00:00,62.06,62.21,62.06,62.15,8900.0,35.0473,35.1321,35.0473,35.0982,8900.0
2011-06-06 11:10:00,62.15,62.36,62.15,62.27,13500.0,35.0982,35.2168,35.0982,35.1659,13500.0
2011-06-06 11:20:00,62.27,62.35,62.2,62.34,8000.0,35.1659,35.2111,35.1264,35.2055,8000.0
2011-06-06 11:30:00,62.33,62.36,62.29,62.3,10800.0,35.1998,35.2168,35.1772,35.1829,10800.0
2011-06-06 11:40:00,62.29,62.4,62.25,62.34,25700.0,35.1772,35.2393,35.1546,35.2055,25700.0
2011-06-06 11:50:00,62.34,62.5,62.32,62.47,38600.0,35.2055,35.2958,35.1942,35.2789,38600.0
2011-06-06 12:00:00,62.46,62.49,62.4,62.47,16400.0,35.2732,35.2902,35.2393,35.2789,16400.0
2011-06-06 12:10:00,62.48,62.5,62.39,62.45,21900.0,35.2845,35.2958,35.2337,35.2676,21900.0
2011-06-06 12:20:00,62.44,62.5,62.44,62.48,11100.0,35.2619,35.2958,35.2619,35.2845,11100.0
2011-06-06 12:30:00,62.47,62.48,62.4,62.4,11900.0,35.2789,35.2845,35.2393,35.2393,11900.0
2011-06-06 12:40:00,62.4,62.44,62.36,62.41,13700.0,35.2393,35.2619,35.2168,35.245,13700.0
2011-06-06 12:50:00,62.42,62.42,62.35,62.42,11300.0,35.2506,35.2506,35.2111,35.2506,11300.0
2011-06-06 13:00:00,62.42,62.44,62.22,62.25,20000.0,35.2506,35.2619,35.1377,35.1546,20000.0
2011-06-06 13:10:00,62.25,62.37,62.23,62.23,24500.0,35.1546,35.2224,35.1433,35.1433,24500.0
2011-06-06 13:20:00,62.24,62.29,62.19,62.28,19100.0,35.149,35.1772,35.1208,35.1716,19100.0
2011-06-06 13:30:00,62.28,62.33,62.19,62.31,12500.0,35.1716,35.1998,35.1208,35.1885,12500.0
2011-06-06 13:40:00,62.32,62.32,62.23,62.29,63800.0,35.1942,35.1942,35.1433,35.1772,63800.0
2011-06-06 13:50:00,62.28,62.34,62.27,62.3,8600.0,35.1716,35.2055,35.1659,35.1829,8600.0
2011-06-06 14:00:00,62.29,62.34,62.21,62.29,18400.0,35.1772,35.2055,35.1321,35.1772,18400.0
2011-06-06 14:10:00,62.28,62.3,62.17,62.23,12900.0,35.1716,35.1829,35.1095,35.1433,12900.0
2011-06-06 14:20:00,62.23,62.29,62.11,62.13,10600.0,35.1433,35.1772,35.0756,35.0869,10600.0
2011-06-06 14:30:00,62.12,62.13,61.91,61.91,13000.0,35.0812,35.0869,34.9626,34.9626,13000.0
2011-06-06 14:40:00,61.92,62.02,61.91,61.98,17600.0,34.9683,35.0248,34.9626,35.0022,17600.0
2011-06-06 14:50:00,61.99,62.1,61.95,62.1,92800.0,35.0078,35.0699,34.9852,35.0699,92800.0
2011-06-06 15:00:00,62.09,62.15,61.99,62.01,23800.0,35.0643,35.0982,35.0078,35.0191,23800.0
2011-06-06 15:10:00,62.01,62.13,61.98,62.05,50100.0,35.0191,35.0869,35.0022,35.0417,50100.0
2011-06-06 15:20:00,62.05,62.2,62.02,62.08,63800.0,35.0417,35.1264,35.0248,35.0586,63800.0
2011-06-06 15:30:00,62.08,62.22,62.08,62.15,42400.0,35.0586,35.1377,35.0586,35.0982,42400.0
2011-06-06 15:40:00,62.15,62.18,61.93,61.94,95200.0,35.0982,35.1151,34.9739,34.9796,95200.0
2011-06-06 15:50:00,61.95,62.05,61.94,61.99,121900.0,34.9852,35.0417,34.9796,35.0078,121900.0
2011-06-07 09:30:00,62.11,62.29,61.99,62.05,14500.0,35.0756,35.1772,35.0078,35.0417,14500.0
2011-06-07 09:40:00,62.04,62.17,62.0,62.13,22700.0,35.036,35.1095,35.0135,35.0869,22700.0
2011-06-07 09:50:00,62.16,62.36,62.14,62.26,17400.0,35.1038,35.2168,35.0925,35.1603,17400.0
2011-06-07 10:00:00,62.28,62.51,62.27,62.49,20100.0,35.1716,35.3015,35.1659,35.2902,20100.0
2011-06-07 10:10:00,62.49,62.51,62.45,62.48,22900.0,35.2902,35.3015,35.2676,35.2845,22900.0
2011-06-07 10:20:00,62.49,62.5,62.33,62.37,12600.0,35.2902,35.2958,35.1998,35.2224,12600.0
2011-06-07 10:30:00,62.38,62.52,62.36,62.48,17100.0,35.2281,35.3071,35.2168,35.2845,17100.0
2011-06-07 10:40:00,62.47,62.5,62.46,62.49,14300.0,35.2789,35.2958,35.2732,35.2902,14300.0
2011-06-07 10:50:00,62.49,62.52,62.46,62.48,32500.0,35.2902,35.3071,35.2732,35.2845,32500.0
2011-06-07 11:00:00,62.47,62.5,62.43,62.45,23800.0,35.2789,35.2958,35.2563,35.2676,23800.0
2011-06-07 11:10:00,62.46,62.51,62.41,62.5,21900.0,35.2732,35.3015,35.245,35.2958,21900.0
2011-06-07 11:20:00,62.49,62.5,62.45,62.49,10800.0,35.2902,35.2958,35.2676,35.2902,10800.0
2011-06-07 11:30:00,62.49,62.49,62.39,62.47,15000.0,35.2902,35.2902,35.2337,35.2789,15000.0
2011-06-07 11:40:00,62.47,62.52,62.47,62.5,15300.0,35.2789,35.3071,35.2789,35.2958,15300.0
2011-06-07 11:50:00,62.5,62.5,62.47,62.49,6300.0,35.2958,35.2958,35.2789,35.2902,6300.0
2011-06-07 12:00:00,62.49,62.51,62.46,62.48,9700.0,35.2902,35.3015,35.2732,35.2845,9700.0
2011-06-07 12:10:00,62.48,62.5,62.43,62.49,11500.0,35.2845,35.2958,35.2563,35.2902,11500.0
2011-06-07 12:20:00,62.48,62.49,62.42,62.44,11800.0,35.2845,35.2902,35.2506,35.2619,11800.0
2011-06-07 12:30:00,62.45,62.5,62.42,62.5,14200.0,35.2676,35.2958,35.2506,35.2958,14200.0
2011-06-07 12:40:00,62.5,62.52,62.47,62.47,35000.0,35.2958,35.3071,35.2789,35.2789,35000.0
2011-06-07 12:50:00,62.48,62.5,62.46,62.48,14300.0,35.2845,35.2958,35.2732,35.2845,14300.0
2011-06-07 13:00:00,62.49,62.5,62.45,62.5,28100.0,35.2902,35.2958,35.2676,35.2958,28100.0
2011-06-07 13:10:00,62.5,62.5,62.49,62.5,26700.0,35.2958,35.2958,35.2902,35.2958,26700.0
2011-06-07 13:20:00,62.5,62.5,62.48,62.49,20400.0,35.2958,35.2958,35.2845,35.2902,20400.0
2011-06-07 13:30:00,62.49,62.67,62.48,62.56,86900.0,35.2902,35.3918,35.2845,35.3297,86900.0
2011-06-07 13:40:00,62.56,62.6,62.5,62.56,34700.0,35.3297,35.3523,35.2958,35.3297,34700.0
2011-06-07 13:50:00,62.57,62.78,62.56,62.76,23600.0,35.3354,35.4539,35.3297,35.4427,23600.0
2011-06-07 14:00:00,62.76,62.84,62.74,62.79,31400.0,35.4427,35.4878,35.4314,35.4596,31400.0
2011-06-07 14:10:00,62.8,62.8,62.75,62.75,26900.0,35.4652,35.4652,35.437,35.437,26900.0
2011-06-07 14:20:00,62.75,62.86,62.75,62.85,35700.0,35.437,35.4991,35.437,35.4935,35700.0
2011-06-07 14:30:00,62.86,62.98,62.82,62.97,33300.0,35.4991,35.5669,35.4765,35.5612,33300.0
2011-06-07 14:40:00,62.98,63.06,62.96,63.0,110000.0,35.5669,35.6121,35.5556,35.5782,110000.0
2011-06-07 14:50:00,62.99,63.15,62.97,63.15,50800.0,35.5725,35.6629,35.5612,35.6629,50800.0
2011-06-07 15:00:00,63.16,63.41,63.13,63.23,71000.0,35.6685,35.8097,35.6516,35.7081,71000.0
2011-06-07 15:10:00,63.22,63.37,63.21,63.31,65700.0,35.7024,35.7871,35.6968,35.7533,65700.0
2011-06-07 15:20:00,63.31,63.54,63.31,63.52,55500.0,35.7533,35.8831,35.7533,35.8719,55500.0
2011-06-07 15:30:00,63.52,63.52,63.34,63.4,75800.0,35.8719,35.8719,35.7702,35.8041,75800.0
2011-06-07 15:40:00,63.39,63.46,63.22,63.41,142600.0,35.7984,35.838,35.7024,35.8097,142600.0
2011-06-07 15:50:00,63.41,63.42,63.22,63.22,92100.0,35.8097,35.8154,35.7024,35.7024,92100.0
2011-06-08 09:30:00,63.24,63.5,63.14,63.45,40100.0,35.7137,35.8606,35.6573,35.8323,40100.0
2011-06-08 09:40:00,63.47,63.5,63.27,63.33,24900.0,35.8436,35.8606,35.7307,35.7646,24900.0
2011-06-08 09:50:00,63.32,63.63,63.32,63.63,47200.0,35.7589,35.934,35.7589,35.934,47200.0
2011-06-08 10:00:00,63.62,63.92,63.6,63.91,24000.0,35.9283,36.0977,35.917,36.0921,24000.0
2011-06-08 10:10:00,63.91,64.16,63.83,63.98,53000.0,36.0921,36.2333,36.0469,36.1316,53000.0
2011-06-08 10:20:00,63.95,64.02,63.92,63.96,37200.0,36.1147,36.1542,36.0977,36.1203,37200.0
2011-06-08 10:30:00,63.96,63.98,63.64,63.64,39200.0,36.1203,36.1316,35.9396,35.9396,39200.0
2011-06-08 10:40:00,63.62,63.75,63.6,63.73,93900.0,35.9283,36.0017,35.917,35.9904,93900.0
2011-06-08 10:50:00,63.72,63.72,63.5,63.56,35000.0,35.9848,35.9848,35.8606,35.8944,35000.0
2011-06-08 11:00:00,63.57,63.63,63.5,63.58,45300.0,35.9001,35.934,35.8606,35.9057,45300.0
2011-06-08 11:10:00,63.58,63.58,63.49,63.5,37200.0,35.9057,35.9057,35.8549,35.8606,37200.0
2011-06-08 11:20:00,63.5,63.69,63.5,63.64,31300.0,35.8606,35.9679,35.8606,35.9396,31300.0
2011-06-08 11:30:00,63.64,63.83,63.64,63.79,24900.0,35.9396,36.0469,35.9396,36.0243,24900.0
2011-06-08 11:40:00,63.8,63.83,63.7,63.83,17400.0,36.03,36.0469,35.9735,36.0469,17400.0
2011-06-08 11:50:00,63.82,64.01,63.77,64.0,25400.0,36.0413,36.1486,36.013,36.1429,25400.0
2011-06-08 12:00:00,64.01,64.06,63.84,63.9,30500.0,36.1486,36.1768,36.0526,36.0864,30500.0
2011-06-08 12:10:00,63.9,63.99,63.87,63.91,39900.0,36.0864,36.1373,36.0695,36.0921,39900.0
2011-06-08 12:20:00,63.9,63.98,63.88,63.97,27700.0,36.0864,36.1316,36.0752,36.126,27700.0
2011-06-08 12:30:00,63.97,63.98,63.89,63.9,27800.0,36.126,36.1316,36.0808,36.0864,27800.0
2011-06-08 12:40:00,63.9,64.04,63.9,64.03,23600.0,36.0864,36.1655,36.0864,36.1599,23600.0
2011-06-08 12:50:00,64.03,64.05,64.0,64.03,14900.0,36.1599,36.1712,36.1429,36.1599,14900.0
2011-06-08 13:00:00,64.04,64.04,63.96,63.97,25700.0,36.1655,36.1655,36.1203,36.126,25700.0
2011-06-08 13:10:00,63.97,63.98,63.8,63.81,16400.0,36.126,36.1316,36.03,36.0356,16400.0
2011-06-08 13:20:00,63.81,63.81,63.74,63.74,16000.0,36.0356,36.0356,35.9961,35.9961,16000.0
2011-06-08 13:30:00,63.74,63.87,63.73,63.86,31100.0,35.9961,36.0695,35.9904,36.0639,31100.0
2011-06-08 13:40:00,63.86,63.88,63.77,63.78,46200.0,36.0639,36.0752,36.013,36.0187,46200.0
2011-06-08 13:50:00,63.77,63.79,63.55,63.63,19400.0,36.013,36.0243,35.8888,35.934,19400.0
2011-06-08 14:00:00,63.65,63.82,63.64,63.74,31200.0,35.9453,36.0413,35.9396,35.9961,31200.0
2011-06-08 14:10:00,63.76,63.79,63.66,63.75,43300.0,36.0074,36.0243,35.9509,36.0017,43300.0
2011-06-08 14:20:00,63.73,63.87,63.72,63.84,44800.0,35.9904,36.0695,35.9848,36.0526,44800.0
2011-06-08 14:30:00,63.85,64.04,63.85,63.91,37300.0,36.0582,36.1655,36.0582,36.0921,37300.0
2011-06-08 14:40:00,63.92,64.04,63.9,63.9,29200.0,36.0977,36.1655,36.0864,36.0864,29200.0
2011-06-08 14:50:00,63.9,64.01,63.83,63.83,22700.0,36.0864,36.1486,36.0469,36.0469,22700.0
2011-06-08 15:00:00,63.83,63.85,63.66,63.67,26600.0,36.0469,36.0582,35.9509,35.9566,26600.0
2011-06-08 15:10:00,63.67,63.67,63.58,63.63,40400.0,35.9566,35.9566,35.9057,35.934,40400.0
2011-06-08 15:20:00,63.61,63.62,63.49,63.53,43100.0,35.9227,35.9283,35.8549,35.8775,43100.0
2011-06-08 15:30:00,63.53,63.64,63.5,63.58,42400.0,35.8775,35.9396,35.8606,35.9057,42400.0
2011-06-08 15:40:00,63.59,63.67,63.45,63.45,76600.0,35.9114,35.9566,35.8323,35.8323,76600.0
2011-06-08 15:50:00,63.45,63.58,63.45,63.57,72600.0,35.8323,35.9057,35.8323,35.9001,72600.0
2011-06-09 09:30:00,63.44,63.58,63.4,63.43,27100.0,35.8267,35.9057,35.8041,35.821,27100.0
2011-06-09 09:40:00,63.43,63.54,63.43,63.53,55700.0,35.821,35.8831,35.821,35.8775,55700.0
2011-06-09 09:50:00,63.54,63.61,63.39,63.4,22500.0,35.8831,35.9227,35.7984,35.8041,22500.0
2011-06-09 10:00:00,63.39,63.64,63.38,63.64,37600.0,35.7984,35.9396,35.7928,35.9396,37600.0
2011-06-09 10:10:00,63.64,63.67,63.41,63.55,43100.0,35.9396,35.9566,35.8097,35.8888,43100.0
2011-06-09 10:20:00,63.54,63.57,63.46,63.49,32900.0,35.8831,35.9001,35.838,35.8549,32900.0
2011-06-09 10:30:00,63.48,63.7,63.48,63.66,18400.0,35.8493,35.9735,35.8493,35.9509,18400.0
2011-06-09 10:40:00,63.66,63.67,63.55,63.61,28000.0,35.9509,35.9566,35.8888,35.9227,28000.0
2011-06-09 10:50:00,63.62,63.67,63.58,63.67,23000.0,35.9283,35.9566,35.9057,35.9566,23000.0
2011-06-09 11:00:00,63.66,63.77,63.65,63.74,50700.0,35.9509,36.013,35.9453,35.9961,50700.0
2011-06-09 11:10:00,63.73,63.77,63.71,63.75,99100.0,35.9904,36.013,35.9791,36.0017,99100.0
2011-06-09 11:20:00,63.75,63.82,63.63,63.79,92300.0,36.0017,36.0413,35.934,36.0243,92300.0
2011-06-09 11:30:00,63.79,63.82,63.74,63.76,23800.0,36.0243,36.0413,35.9961,36.0074,23800.0
2011-06-09 11:40:00,63.76,63.85,63.76,63.84,33500.0,36.0074,36.0582,36.0074,36.0526,33500.0
2011-06-09 11:50:00,63.84,63.92,63.8,63.8,23500.0,36.0526,36.0977,36.03,36.03,23500.0
2011-06-09 12:00:00,63.8,63.87,63.79,63.83,20100.0,36.03,36.0695,36.0243,36.0469,20100.0
2011-06-09 12:10:00,63.82,63.9,63.79,63.8,22500.0,36.0413,36.0864,36.0243,36.03,22500.0
2011-06-09 12:20:00,63.79,63.81,63.76,63.81,31500.0,36.0243,36.0356,36.0074,36.0356,31500.0
2011-06-09 12:30:00,63.81,63.82,63.72,63.77,28700.0,36.0356,36.0413,35.9848,36.013,28700.0
2011-06-09 12:40:00,63.75,63.8,63.74,63.74,12800.0,36.0017,36.03,35.9961,35.9961,12800.0
2011-06-09 12:50:00,63.75,63.78,63.73,63.75,8500.0,36.0017,36.0187,35.9904,36.0017,8500.0
2011-06-09 13:00:00,63.76,63.8,63.74,63.78,22300.0,36.0074,36.03,35.9961,36.0187,22300.0
2011-06-09 13:10:00,63.77,63.9,63.75,63.87,65800.0,36.013,36.0864,36.0017,36.0695,65800.0
2011-06-09 13:20:00,63.87,63.87,63.8,63.82,22900.0,36.0695,36.0695,36.03,36.0413,22900.0
2011-06-09 13:30:00,63.82,63.91,63.81,63.89,24800.0,36.0413,36.0921,36.0356,36.0808,24800.0
2011-06-09 13:40:00,63.89,63.93,63.87,63.92,25400.0,36.0808,36.1034,36.0695,36.0977,25400.0
2011-06-09 13:50:00,63.92,63.98,63.9,63.92,26400.0,36.0977,36.1316,36.0864,36.0977,26400.0
2011-06-09 14:00:00,63.91,64.08,63.89,64.02,29600.0,36.0921,36.1881,36.0808,36.1542,29600.0
2011-06-09 14:10:00,64.01,64.1,64.01,64.05,19800.0,36.1486,36.1994,36.1486,36.1712,19800.0
2011-06-09 14:20:00,64.05,64.05,63.84,63.99,70300.0,36.1712,36.1712,36.0526,36.1373,70300.0
2011-06-09 14:30:00,63.99,64.02,63.88,64.02,23900.0,36.1373,36.1542,36.0752,36.1542,23900.0
2011-06-09 14:40:00,64.0,64.02,63.92,64.01,17000.0,36.1429,36.1542,36.0977,36.1486,17000.0
2011-06-09 14:50:00,64.02,64.11,64.02,64.05,19600.0,36.1542,36.205,36.1542,36.1712,19600.0
2011-06-09 15:00:00,64.06,64.08,64.04,64.05,14800.0,36.1768,36.1881,36.1655,36.1712,14800.0
2011-06-09 15:10:00,64.04,64.06,64.0,64.01,24000.0,36.1655,36.1768,36.1429,36.1486,24000.0
2011-06-09 15:20:00,64.02,64.08,63.98,63.99,31800.0,36.1542,36.1881,36.1316,36.1373,31800.0
2011-06-09 15:30:00,63.98,64.04,63.96,64.01,38900.0,36.1316,36.1655,36.1203,36.1486,38900.0
2011-06-09 15:40:00,64.02,64.06,64.0,64.06,99700.0,36.1542,36.1768,36.1429,36.1768,99700.0
2011-06-09 15:50:00,64.07,64.11,63.95,64.0,107900.0,36.1825,36.205,36.1147,36.1429,107900.0
2011-06-10 09:30:00,63.77,64.25,63.54,63.99,71600.0,36.013,36.2841,35.8831,36.1373,71600.0
2011-06-10 09:40:00,63.99,64.1,63.98,64.04,84900.0,36.1373,36.1994,36.1316,36.1655,84900.0
2011-06-10 09:50:00,64.03,64.08,63.96,64.0,61700.0,36.1599,36.1881,36.1203,36.1429,61700.0
2011-06-10 10:00:00,64.0,64.0,63.8,63.8,64600.0,36.1429,36.1429,36.03,36.03,64600.0
2011-06-10 10:10:00,63.8,63.91,63.74,63.88,59600.0,36.03,36.0921,35.9961,36.0752,59600.0
2011-06-10 10:20:00,63.9,64.0,63.86,63.97,71800.0,36.0864,36.1429,36.0639,36.126,71800.0
2011-06-10 10:30:00,63.97,63.98,63.9,63.94,31300.0,36.126,36.1316,36.0864,36.109,31300.0
2011-06-10 10:40:00,63.92,63.97,63.78,63.84,56900.0,36.0977,36.126,36.0187,36.0526,56900.0
2011-06-10 10:50:00,63.84,63.88,63.63,63.85,86700.0,36.0526,36.0752,35.934,36.0582,86700.0
2011-06-10 11:00:00,63.84,63.85,63.48,63.53,55000.0,36.0526,36.0582,35.8493,35.8775,55000.0
2011-06-10 11:10:00,63.54,63.65,63.4,63.5,42200.0,35.8831,35.9453,35.8041,35.8606,42200.0
2011-06-10 11:20:00,63.51,63.81,63.51,63.73,44500.0,35.8662,36.0356,35.8662,35.9904,44500.0
2011-06-10 11:30:00,63.73,63.74,63.54,63.61,150600.0,35.9904,35.9961,35.8831,35.9227,150600.0
2011-06-10 11:40:00,63.6,63.73,63.59,63.71,21900.0,35.917,35.9904,35.9114,35.9791,21900.0
2011-06-10 11:50:00,63.73,63.73,63.58,63.6,16400.0,35.9904,35.9904,35.9057,35.917,16400.0
2011-06-10 12:00:00,63.6,63.63,63.5,63.57,22700.0,35.917,35.934,35.8606,35.9001,22700.0
2011-06-10 12:10:00,63.58,63.58,63.47,63.56,30500.0,35.9057,35.9057,35.8436,35.8944,30500.0
2011-06-10 12:20:00,63.57,63.61,63.47,63.52,24700.0,35.9001,35.9227,35.8436,35.8719,24700.0
2011-06-10 12:30:00,63.52,63.62,63.51,63.6,45900.0,35.8719,35.9283,35.8662,35.917,45900.0
2011-06-10 12:40:00,63.61,63.61,63.51,63.56,17800.0,35.9227,35.9227,35.8662,35.8944,17800.0
2011-06-10 12:50:00,63.54,63.62,63.52,63.59,22400.0,35.8831,35.9283,35.8719,35.9114,22400.0
2011-06-10 13:00:00,63.59,63.67,63.57,63.66,17000.0,35.9114,35.9566,35.9001,35.9509,17000.0
2011-06-10 13:10:00,63.66,63.67,63.49,63.51,81500.0,35.9509,35.9566,35.8549,35.8662,81500.0
2011-06-10 13:20:00,63.5,63.53,63.34,63.36,40600.0,35.8606,35.8775,35.7702,35.7815,40600.0
2011-06-10 13:30:00,63.35,63.36,63.27,63.31,22400.0,35.7758,35.7815,35.7307,35.7533,22400.0
2011-06-10 13:40:00,63.31,63.32,63.1,63.11,26500.0,35.7533,35.7589,35.6347,35.6403,26500.0
2011-06-10 13:50:00,63.11,63.16,63.05,63.08,34200.0,35.6403,35.6685,35.6064,35.6234,34200.0
2011-06-10 14:00:00,63.09,63.36,63.09,63.26,40200.0,35.629,35.7815,35.629,35.725,40200.0
2011-06-10 14:10:00,63.25,63.27,63.07,63.27,21500.0,35.7194,35.7307,35.6177,35.7307,21500.0
2011-06-10 14:20:00,63.26,63.3,63.15,63.21,26300.0,35.725,35.7476,35.6629,35.6968,26300.0
2011-06-10 14:30:00,63.18,63.27,63.17,63.17,24600.0,35.6798,35.7307,35.6742,35.6742,24600.0
2011-06-10 14:40:00,63.18,63.24,63.06,63.15,16700.0,35.6798,35.7137,35.6121,35.6629,16700.0
2011-06-10 14:50:00,63.16,63.29,63.11,63.28,19900.0,35.6685,35.742,35.6403,35.7363,19900.0
2011-06-10 15:00:00,63.28,63.32,63.19,63.24,36500.0,35.7363,35.7589,35.6855,35.7137,36500.0
2011-06-10 15:10:00,63.24,63.31,63.15,63.17,31000.0,35.7137,35.7533,35.6629,35.6742,31000.0
2011-06-10 15:20:00,63.18,63.22,63.04,63.08,33600.0,35.6798,35.7024,35.6008,35.6234,33600.0
2011-06-10 15:30:00,63.09,63.17,62.93,62.95,29100.0,35.629,35.6742,35.5387,35.55,29100.0
2011-06-10 15:40:00,62.94,62.95,62.68,62.7,53500.0,35.5443,35.55,35.3975,35.4088,53500.0
2011-06-10 15:50:00,62.7,62.7,62.51,62.58,100600.0,35.4088,35.4088,35.3015,35.341,100600.0
2011-06-13 09:30:00,62.16,62.16,61.32,61.91,57800.0,35.4902,35.4902,35.0106,35.3475,57800.0
2011-06-13 09:40:00,61.91,62.28,61.9,62.09,26100.0,35.3475,35.5587,35.3417,35.4502,26100.0
2011-06-13 09:50:00,62.1,62.1,61.92,62.05,14300.0,35.4559,35.4559,35.3532,35.4274,14300.0
2011-06-13 10:00:00,62.07,62.2,61.88,61.94,34800.0,35.4388,35.513,35.3303,35.3646,34800.0
2011-06-13 10:10:00,61.95,62.03,61.92,62.02,21500.0,35.3703,35.416,35.3532,35.4103,21500.0
2011-06-13 10:20:00,62.02,62.43,62.01,62.35,31600.0,35.4103,35.6444,35.4046,35.5987,31600.0
2011-06-13 10:30:00,62.34,62.34,62.18,62.25,15600.0,35.593,35.593,35.5016,35.5416,15600.0
2011-06-13 10:40:00,62.26,62.27,62.19,62.25,10700.0,35.5473,35.553,35.5073,35.5416,10700.0
2011-06-13 10:50:00,62.24,62.24,62.17,62.21,14500.0,35.5359,35.5359,35.4959,35.5187,14500.0
2011-06-13 11:00:00,62.24,62.28,62.14,62.14,14100.0,35.5359,35.5587,35.4788,35.4788,14100.0
2011-06-13 11:10:00,62.13,62.3,62.08,62.29,19300.0,35.4731,35.5701,35.4445,35.5644,19300.0
2011-06-13 11:20:00,62.29,62.34,62.16,62.28,19100.0,35.5644,35.593,35.4902,35.5587,19100.0
2011-06-13 11:30:00,62.26,62.28,62.09,62.12,11100.0,35.5473,35.5587,35.4502,35.4674,11100.0
2011-06-13 11:40:00,62.12,62.27,62.08,62.08,14200.0,35.4674,35.553,35.4445,35.4445,14200.0
2011-06-13 11:50:00,62.09,62.09,61.93,61.95,11400.0,35.4502,35.4502,35.3589,35.3703,11400.0
2011-06-13 12:00:00,61.94,61.94,61.84,61.84,11200.0,35.3646,35.3646,35.3075,35.3075,11200.0
2011-06-13 12:10:00,61.82,61.84,61.7,61.72,8300.0,35.2961,35.3075,35.2276,35.239,8300.0
2011-06-13 12:20:00,61.72,61.76,61.63,61.63,9700.0,35.239,35.2618,35.1876,35.1876,9700.0
2011-06-13 12:30:00,61.63,61.68,61.57,61.58,8600.0,35.1876,35.2161,35.1533,35.159,8600.0
2011-06-13 12:40:00,61.57,61.59,61.52,61.52,7500.0,35.1533,35.1648,35.1248,35.1248,7500.0
2011-06-13 12:50:00,61.52,61.53,61.44,61.53,9400.0,35.1248,35.1305,35.0791,35.1305,9400.0
2011-06-13 13:00:00,61.5,61.5,61.37,61.41,10100.0,35.1134,35.1134,35.0391,35.062,10100.0
2011-06-13 13:10:00,61.43,61.67,61.41,61.59,11400.0,35.0734,35.2104,35.062,35.1648,11400.0
2011-06-13 13:20:00,61.6,61.78,61.59,61.74,12100.0,35.1705,35.2732,35.1648,35.2504,12100.0
2011-06-13 13:30:00,61.73,61.87,61.72,61.84,11000.0,35.2447,35.3246,35.239,35.3075,11000.0
2011-06-13 13:40:00,61.86,62.0,61.86,61.96,11300.0,35.3189,35.3988,35.3189,35.376,11300.0
2011-06-13 13:50:00,61.96,62.0,61.83,61.97,44700.0,35.376,35.3988,35.3018,35.3817,44700.0
2011-06-13 14:00:00,61.97,62.02,61.84,61.89,49600.0,35.3817,35.4103,35.3075,35.336,49600.0
2011-06-13 14:10:00,61.9,61.97,61.72,61.77,35900.0,35.3417,35.3817,35.239,35.2675,35900.0
2011-06-13 14:20:00,61.79,61.85,61.7,61.82,15800.0,35.2789,35.3132,35.2276,35.2961,15800.0
2011-06-13 14:30:00,61.82,61.82,61.73,61.75,39200.0,35.2961,35.2961,35.2447,35.2561,39200.0
2011-06-13 14:40:00,61.74,61.89,61.73,61.89,19700.0,35.2504,35.336,35.2447,35.336,19700.0
2011-06-13 14:50:00,61.91,61.94,61.86,61.88,12600.0,35.3475,35.3646,35.3189,35.3303,12600.0
2011-06-13 15:00:00,61.88,62.06,61.83,61.99,20900.0,35.3303,35.4331,35.3018,35.3931,20900.0
2011-06-13 15:10:00,61.98,62.01,61.8,61.92,25200.0,35.3874,35.4046,35.2847,35.3532,25200.0
2011-06-13 15:20:00,61.93,62.06,61.92,62.06,22900.0,35.3589,35.4331,35.3532,35.4331,22900.0
2011-06-13 15:30:00,62.05,62.05,61.87,61.87,24100.0,35.4274,35.4274,35.3246,35.3246,24100.0
2011-06-13 15:40:00,61.88,61.92,61.76,61.84,29600.0,35.3303,35.3532,35.2618,35.3075,29600.0
2011-06-13 15:50:00,61.84,61.91,61.78,61.8,54400.0,35.3075,35.3475,35.2732,35.2847,54400.0
2011-06-14 09:30:00,62.23,62.37,61.87,61.98,69800.0,35.5302,35.6101,35.3246,35.3874,69800.0
2011-06-14 09:40:00,61.95,61.98,61.86,61.9,6400.0,35.3703,35.3874,35.3189,35.3417,6400.0
2011-06-14 09:50:00,61.9,61.98,61.85,61.97,18700.0,35.3417,35.3874,35.3132,35.3817,18700.0
2011-06-14 10:00:00,61.95,61.99,61.91,61.91,13200.0,35.3703,35.3931,35.3475,35.3475,13200.0
2011-06-14 10:10:00,61.92,61.94,61.76,61.87,18100.0,35.3532,35.3646,35.2618,35.3246,18100.0
2011-06-14 10:20:00,61.87,61.98,61.84,61.98,12500.0,35.3246,35.3874,35.3075,35.3874,12500.0
2011-06-14 10:30:00,61.99,62.2,61.99,62.17,21600.0,35.3931,35.513,35.3931,35.4959,21600.0
2011-06-14 10:40:00,62.18,62.2,61.98,62.0,101600.0,35.5016,35.513,35.3874,35.3988,101600.0
2011-06-14 10:50:00,61.98,62.06,61.98,62.02,14600.0,35.3874,35.4331,35.3874,35.4103,14600.0
2011-06-14 11:00:00,62.02,62.08,61.98,62.03,20100.0,35.4103,35.4445,35.3874,35.416,20100.0
2011-06-14 11:10:00,62.02,62.11,61.99,62.01,23300.0,35.4103,35.4616,35.3931,35.4046,23300.0
2011-06-14 11:20:00,62.0,62.12,62.0,62.07,38900.0,35.3988,35.4674,35.3988,35.4388,38900.0
2011-06-14 11:30:00,62.07,62.12,62.05,62.06,44300.0,35.4388,35.4674,35.4274,35.4331,44300.0
2011-06-14 11:40:00,62.07,62.11,62.04,62.07,15300.0,35.4388,35.4616,35.4217,35.4388,15300.0
2011-06-14 11:50:00,62.05,62.1,62.02,62.07,11100.0,35.4274,35.4559,35.4103,35.4388,11100.0
2011-06-14 12:00:00,62.07,62.11,61.99,61.99,28900.0,35.4388,35.4616,35.3931,35.3931,28900.0
2011-06-14 12:10:00,61.99,62.08,61.99,62.07,9900.0,35.3931,35.4445,35.3931,35.4388,9900.0
2011-06-14 12:20:00,62.08,62.12,62.05,62.05,11500.0,35.4445,35.4674,35.4274,35.4274,11500.0
2011-06-14 12:30:00,62.06,62.13,62.03,62.11,33300.0,35.4331,35.4731,35.416,35.4616,33300.0
2011-06-14 12:40:00,62.1,62.12,62.09,62.1,11500.0,35.4559,35.4674,35.4502,35.4559,11500.0
2011-06-14 12:50:00,62.1,62.14,62.09,62.11,23300.0,35.4559,35.4788,35.4502,35.4616,23300.0
2011-06-14 13:00:00,62.11,62.13,62.1,62.11,19000.0,35.4616,35.4731,35.4559,35.4616,19000.0
2011-06-14 13:10:00,62.12,62.17,62.12,62.12,12000.0,35.4674,35.4959,35.4674,35.4674,12000.0
2011-06-14 13:20:00,62.12,62.15,62.1,62.14,15600.0,35.4674,35.4845,35.4559,35.4788,15600.0
2011-06-14 13:30:00,62.13,62.15,62.09,62.1,27500.0,35.4731,35.4845,35.4502,35.4559,27500.0
2011-06-14 13:40:00,62.1,62.12,62.09,62.11,21800.0,35.4559,35.4674,35.4502,35.4616,21800.0
2011-06-14 13:50:00,62.11,62.15,62.1,62.11,20600.0,35.4616,35.4845,35.4559,35.4616,20600.0
2011-06-14 14:00:00,62.11,62.16,62.1,62.16,35300.0,35.4616,35.4902,35.4559,35.4902,35300.0
2011-06-14 14:10:00,62.15,62.19,62.13,62.16,29500.0,35.4845,35.5073,35.4731,35.4902,29500.0
2011-06-14 14:20:00,62.16,62.18,62.12,62.15,47600.0,35.4902,35.5016,35.4674,35.4845,47600.0
2011-06-14 14:30:00,62.15,62.18,62.12,62.15,28000.0,35.4845,35.5016,35.4674,35.4845,28000.0
2011-06-14 14:40:00,62.16,62.17,62.08,62.16,59500.0,35.4902,35.4959,35.4445,35.4902,59500.0
2011-06-14 14:50:00,62.17,62.17,62.1,62.11,18900.0,35.4959,35.4959,35.4559,35.4616,18900.0
2011-06-14 15:00:00,62.11,62.15,62.08,62.11,37500.0,35.4616,35.4845,35.4445,35.4616,37500.0
2011-06-14 15:10:00,62.11,62.16,62.11,62.15,32000.0,35.4616,35.4902,35.4616,35.4845,32000.0
2011-06-14 15:20:00,62.15,62.15,62.12,62.13,39100.0,35.4845,35.4845,35.4674,35.4731,39100.0
2011-06-14 15:30:00,62.13,62.14,61.99,62.1,63300.0,35.4731,35.4788,35.3931,35.4559,63300.0
2011-06-14 15:40:00,62.11,62.15,62.03,62.11,92200.0,35.4616,35.4845,35.416,35.4616,92200.0
2011-06-14 15:50:00,62.1,62.14,62.03,62.11,136200.0,35.4559,35.4788,35.416,35.4616,136200.0
2011-06-15 09:30:00,61.73,62.14,61.4,61.99,18000.0,35.2447,35.4788,35.0563,35.3931,18000.0
2011-06-15 09:40:00,61.99,61.99,61.74,61.74,10900.0,35.3931,35.3931,35.2504,35.2504,10900.0
2011-06-15 09:50:00,61.8,61.86,61.67,61.68,18900.0,35.2847,35.3189,35.2104,35.2161,18900.0
2011-06-15 10:00:00,61.65,61.69,61.52,61.52,7400.0,35.199,35.2218,35.1248,35.1248,7400.0
2011-06-15 10:10:00,61.55,61.57,61.4,61.4,23800.0,35.1419,35.1533,35.0563,35.0563,23800.0
2011-06-15 10:20:00,61.39,61.39,61.14,61.21,14700.0,35.0506,35.0506,34.9078,34.9478,14700.0
2011-06-15 10:30:00,61.22,61.33,61.19,61.28,9500.0,34.9535,35.0163,34.9364,34.9878,9500.0
2011-06-15 10:40:00,61.3,61.47,61.28,61.41,6300.0,34.9992,35.0962,34.9878,35.062,6300.0
2011-06-15 10:50:00,61.42,61.44,61.28,61.31,12800.0,35.0677,35.0791,34.9878,35.0049,12800.0
2011-06-15 11:00:00,61.29,61.36,61.22,61.3,19000.0,34.9935,35.0334,34.9535,34.9992,19000.0
2011-06-15 11:10:00,61.29,61.29,61.16,61.24,12000.0,34.9935,34.9935,34.9192,34.9649,12000.0
2011-06-15 11:20:00,61.24,61.24,61.1,61.1,16500.0,34.9649,34.9649,34.885,34.885,16500.0
2011-06-15 11:30:00,61.1,61.11,60.76,60.83,39400.0,34.885,34.8907,34.6909,34.7308,39400.0
2011-06-15 11:40:00,60.82,60.85,60.67,60.67,36800.0,34.7251,34.7423,34.6395,34.6395,36800.0
2011-06-15 11:50:00,60.66,60.66,60.5,60.62,52000.0,34.6338,34.6338,34.5424,34.6109,52000.0
2011-06-15 12:00:00,60.63,60.82,60.63,60.8,36100.0,34.6166,34.7251,34.6166,34.7137,36100.0
2011-06-15 12:10:00,60.8,60.82,60.47,60.47,15100.0,34.7137,34.7251,34.5253,34.5253,15100.0
2011-06-15 12:20:00,60.48,60.48,60.32,60.35,48200.0,34.531,34.531,34.4396,34.4568,48200.0
2011-06-15 12:30:00,60.36,60.45,60.34,60.38,26200.0,34.4625,34.5139,34.4511,34.4739,26200.0
2011-06-15 12:40:00,60.38,60.66,60.38,60.66,17600.0,34.4739,34.6338,34.4739,34.6338,17600.0
2011-06-15 12:50:00,60.65,60.68,60.58,60.61,12900.0,34.6281,34.6452,34.5881,34.6052,12900.0
2011-06-15 13:00:00,60.62,60.63,60.45,60.45,13000.0,34.6109,34.6166,34.5139,34.5139,13000.0
2011-06-15 13:10:00,60.43,60.57,60.32,60.32,20800.0,34.5025,34.5824,34.4396,34.4396,20800.0
2011-06-15 13:20:00,60.32,60.33,60.15,60.26,17400.0,34.4396,34.4454,34.3426,34.4054,17400.0
2011-06-15 13:30:00,60.26,60.31,60.22,60.29,15800.0,34.4054,34.4339,34.3826,34.4225,15800.0
2011-06-15 13:40:00,60.32,60.4,60.25,60.25,21600.0,34.4396,34.4853,34.3997,34.3997,21600.0
2011-06-15 13:50:00,60.26,60.43,60.26,60.43,8900.0,34.4054,34.5025,34.4054,34.5025,8900.0
2011-06-15 14:00:00,60.42,60.7,60.41,60.62,33900.0,34.4967,34.6566,34.491,34.6109,33900.0
2011-06-15 14:10:00,60.61,60.65,60.56,60.61,17800.0,34.6052,34.6281,34.5767,34.6052,17800.0
2011-06-15 14:20:00,60.63,60.67,60.58,60.59,22600.0,34.6166,34.6395,34.5881,34.5938,22600.0
2011-06-15 14:30:00,60.6,60.66,60.58,60.64,18300.0,34.5995,34.6338,34.5881,34.6224,18300.0
2011-06-15 14:40:00,60.64,60.64,60.47,60.58,38500.0,34.6224,34.6224,34.5253,34.5881,38500.0
2011-06-15 14:50:00,60.54,60.54,60.4,60.43,13800.0,34.5653,34.5653,34.4853,34.5025,13800.0
2011-06-15 15:00:00,60.43,60.53,60.36,60.4,27100.0,34.5025,34.5595,34.4625,34.4853,27100.0
2011-06-15 15:10:00,60.41,60.43,60.35,60.36,20500.0,34.491,34.5025,34.4568,34.4625,20500.0
2011-06-15 15:20:00,60.37,60.6,60.31,60.55,29000.0,34.4682,34.5995,34.4339,34.571,29000.0
2011-06-15 15:30:00,60.55,60.67,60.55,60.62,25400.0,34.571,34.6395,34.571,34.6109,25400.0
2011-06-15 15:40:00,60.61,60.69,60.54,60.56,58500.0,34.6052,34.6509,34.5653,34.5767,58500.0
2011-06-15 15:50:00,60.56,60.64,60.49,60.53,115600.0,34.5767,34.6224,34.5367,34.5595,115600.0
2011-06-16 09:30:00,60.57,61.2,60.57,61.19,14400.0,34.5824,34.9421,34.5824,34.9364,14400.0
2011-06-16 09:40:00,61.14,61.17,60.77,60.77,12200.0,34.9078,34.925,34.6966,34.6966,12200.0
2011-06-16 09:50:00,60.77,60.82,60.55,60.55,21800.0,34.6966,34.7251,34.571,34.571,21800.0
2011-06-16 10:00:00,60.55,60.83,60.47,60.8,27500.0,34.571,34.7308,34.5253,34.7137,27500.0
2011-06-16 10:10:00,60.81,61.09,60.78,61.01,12000.0,34.7194,34.8793,34.7023,34.8336,12000.0
2011-06-16 10:20:00,60.99,61.02,60.86,60.89,13900.0,34.8222,34.8393,34.748,34.7651,13900.0
2011-06-16 10:30:00,60.91,61.12,60.9,61.09,27300.0,34.7765,34.8964,34.7708,34.8793,27300.0
2011-06-16 10:40:00,61.1,61.1,60.81,60.81,34700.0,34.885,34.885,34.7194,34.7194,34700.0
2011-06-16 10:50:00,60.81,60.81,60.57,60.57,12500.0,34.7194,34.7194,34.5824,34.5824,12500.0
2011-06-16 11:00:00,60.55,60.55,60.32,60.32,24900.0,34.571,34.571,34.4396,34.4396,24900.0
2011-06-16 11:10:00,60.32,60.42,60.16,60.39,57200.0,34.4396,34.4967,34.3483,34.4796,57200.0
2011-06-16 11:20:00,60.39,60.46,60.23,60.32,39200.0,34.4796,34.5196,34.3883,34.4396,39200.0
2011-06-16 11:30:00,60.32,60.32,60.19,60.19,23300.0,34.4396,34.4396,34.3654,34.3654,23300.0
2011-06-16 11:40:00,60.19,60.2,60.05,60.14,33500.0,34.3654,34.3711,34.2855,34.3369,33500.0
2011-06-16 11:50:00,60.13,60.16,60.04,60.07,18700.0,34.3312,34.3483,34.2798,34.2969,18700.0
2011-06-16 12:00:00,60.07,60.25,60.07,60.21,25400.0,34.2969,34.3997,34.2969,34.3768,25400.0
2011-06-16 12:10:00,60.21,60.24,60.17,60.24,14700.0,34.3768,34.394,34.354,34.394,14700.0
2011-06-16 12:20:00,60.24,60.31,60.19,60.3,23400.0,34.394,34.4339,34.3654,34.4282,23400.0
2011-06-16 12:30:00,60.29,60.37,60.28,60.37,16300.0,34.4225,34.4682,34.4168,34.4682,16300.0
2011-06-16 12:40:00,60.37,60.39,60.26,60.29,22700.0,34.4682,34.4796,34.4054,34.4225,22700.0
2011-06-16 12:50:00,60.29,60.3,60.13,60.13,9800.0,34.4225,34.4282,34.3312,34.3312,9800.0
2011-06-16 13:00:00,60.13,60.18,60.1,60.16,23900.0,34.3312,34.3597,34.314,34.3483,23900.0
2011-06-16 13:10:00,60.17,60.23,60.15,60.22,15100.0,34.354,34.3883,34.3426,34.3826,15100.0
2011-06-16 13:20:00,60.21,60.22,60.09,60.1,23600.0,34.3768,34.3826,34.3083,34.314,23600.0
2011-06-16 13:30:00,60.08,60.09,60.0,60.01,17900.0,34.3026,34.3083,34.2569,34.2627,17900.0
2011-06-16 13:40:00,60.0,60.03,59.85,59.93,37900.0,34.2569,34.2741,34.1713,34.217,37900.0
2011-06-16 13:50:00,59.93,60.3,59.63,59.63,47600.0,34.217,34.4282,34.0457,34.0457,47600.0
2011-06-16 14:00:00,59.62,59.7,59.58,59.63,35000.0,34.04,34.0857,34.0171,34.0457,35000.0
2011-06-16 14:10:00,59.62,59.76,59.57,59.73,31300.0,34.04,34.1199,34.0114,34.1028,31300.0
2011-06-16 14:20:00,59.73,59.77,59.65,59.75,24800.0,34.1028,34.1256,34.0571,34.1142,24800.0
2011-06-16 14:30:00,59.74,59.85,59.72,59.81,28800.0,34.1085,34.1713,34.0971,34.1485,28800.0
2011-06-16 14:40:00,59.82,59.88,59.79,59.87,31000.0,34.1542,34.1884,34.137,34.1827,31000.0
2011-06-16 14:50:00,59.87,59.95,59.87,59.95,30500.0,34.1827,34.2284,34.1827,34.2284,30500.0
2011-06-16 15:00:00,59.95,60.19,59.94,60.17,47400.0,34.2284,34.3654,34.2227,34.354,47400.0
2011-06-16 15:10:00,60.17,60.17,60.1,60.16,46400.0,34.354,34.354,34.314,34.3483,46400.0
2011-06-16 15:20:00,60.17,60.18,60.12,60.15,35600.0,34.354,34.3597,34.3255,34.3426,35600.0
2011-06-16 15:30:00,60.15,60.43,60.1,60.41,78600.0,34.3426,34.5025,34.314,34.491,78600.0
2011-06-16 15:40:00,60.41,60.5,60.36,60.48,67800.0,34.491,34.5424,34.4625,34.531,67800.0
2011-06-16 15:50:00,60.48,60.58,60.38,60.42,113900.0,34.531,34.5881,34.4739,34.4967,113900.0
2011-06-17 09:30:00,60.84,61.12,60.26,60.39,43100.0,34.7365,34.8964,34.4054,34.4796,43100.0
2011-06-17 09:40:00,60.31,60.48,60.3,60.48,6800.0,34.4339,34.531,34.4282,34.531,6800.0
2011-06-17 09:50:00,60.48,60.69,60.46,60.48,15300.0,34.531,34.6509,34.5196,34.531,15300.0
2011-06-17 10:00:00,60.47,60.59,60.45,60.53,31400.0,34.5253,34.5938,34.5139,34.5595,31400.0
2011-06-17 10:10:00,60.53,60.53,60.42,60.52,30500.0,34.5595,34.5595,34.4967,34.5538,30500.0
2011-06-17 10:20:00,60.51,60.52,60.29,60.39,9700.0,34.5481,34.5538,34.4225,34.4796,9700.0
2011-06-17 10:30:00,60.39,60.49,60.35,60.38,17900.0,34.4796,34.5367,34.4568,34.4739,17900.0
2011-06-17 10:40:00,60.38,60.45,60.38,60.43,20200.0,34.4739,34.5139,34.4739,34.5025,20200.0
2011-06-17 10:50:00,60.43,60.44,60.4,60.43,13200.0,34.5025,34.5082,34.4853,34.5025,13200.0
2011-06-17 11:00:00,60.42,60.43,60.31,60.36,20200.0,34.4967,34.5025,34.4339,34.4625,20200.0
2011-06-17 11:10:00,60.36,60.42,60.35,60.42,23900.0,34.4625,34.4967,34.4568,34.4967,23900.0
2011-06-17 11:20:00,60.4,60.43,60.38,60.41,25900.0,34.4853,34.5025,34.4739,34.491,25900.0
2011-06-17 11:30:00,60.41,60.46,60.4,60.41,21200.0,34.491,34.5196,34.4853,34.491,21200.0
2011-06-17 11:40:00,60.41,60.43,60.39,60.42,19300.0,34.491,34.5025,34.4796,34.4967,19300.0
2011-06-17 11:50:00,60.43,60.47,60.41,60.45,27500.0,34.5025,34.5253,34.491,34.5139,27500.0
2011-06-17 12:00:00,60.45,60.47,60.33,60.42,24000.0,34.5139,34.5253,34.4454,34.4967,24000.0
2011-06-17 12:10:00,60.42,60.43,60.38,60.38,22400.0,34.4967,34.5025,34.4739,34.4739,22400.0
2011-06-17 12:20:00,60.38,60.48,60.38,60.42,31000.0,34.4739,34.531,34.4739,34.4967,31000.0
2011-06-17 12:30:00,60.43,60.44,60.38,60.41,15700.0,34.5025,34.5082,34.4739,34.491,15700.0
2011-06-17 12:40:00,60.41,60.43,60.37,60.41,25600.0,34.491,34.5025,34.4682,34.491,25600.0
2011-06-17 12:50:00,60.4,60.41,60.32,60.36,23800.0,34.4853,34.491,34.4396,34.4625,23800.0
2011-06-17 13:00:00,60.36,60.37,60.26,60.33,31100.0,34.4625,34.4682,34.4054,34.4454,31100.0
2011-06-17 13:10:00,60.33,60.4,60.33,60.37,17400.0,34.4454,34.4853,34.4454,34.4682,17400.0
2011-06-17 13:20:00,60.36,60.41,60.35,60.39,20200.0,34.4625,34.491,34.4568,34.4796,20200.0
2011-06-17 13:30:00,60.39,60.45,60.36,60.43,26100.0,34.4796,34.5139,34.4625,34.5025,26100.0
2011-06-17 13:40:00,60.43,60.44,60.4,60.44,26600.0,34.5025,34.5082,34.4853,34.5082,26600.0
2011-06-17 13:50:00,60.44,60.48,60.4,60.43,21200.0,34.5082,34.531,34.4853,34.5025,21200.0
2011-06-17 14:00:00,60.44,60.48,60.35,60.38,25400.0,34.5082,34.531,34.4568,34.4739,25400.0
2011-06-17 14:10:00,60.38,60.46,60.36,60.41,15400.0,34.4739,34.5196,34.4625,34.491,15400.0
2011-06-17 14:20:00,60.42,60.46,60.39,60.4,19200.0,34.4967,34.5196,34.4796,34.4853,19200.0
2011-06-17 14:30:00,60.4,60.41,60.35,60.37,28800.0,34.4853,34.491,34.4568,34.4682,28800.0
2011-06-17 14:40:00,60.36,60.37,60.31,60.34,38500.0,34.4625,34.4682,34.4339,34.4511,38500.0
2011-06-17 14:50:00,60.35,60.4,60.32,60.33,26200.0,34.4568,34.4853,34.4396,34.4454,26200.0
2011-06-17 15:00:00,60.33,60.4,60.33,60.37,24800.0,34.4454,34.4853,34.4454,34.4682,24800.0
2011-06-17 15:10:00,60.35,60.35,60.17,60.22,43300.0,34.4568,34.4568,34.354,34.3826,43300.0
2011-06-17 15:20:00,60.22,60.44,60.2,60.41,68900.0,34.3826,34.5082,34.3711,34.491,68900.0
2011-06-17 15:30:00,60.42,60.49,60.38,60.46,58900.0,34.4967,34.5367,34.4739,34.5196,58900.0
2011-06-17 15:40:00,60.46,60.74,60.45,60.71,134600.0,34.5196,34.6794,34.5139,34.6623,134600.0
2011-06-17 15:50:00,60.7,60.71,60.47,60.56,172200.0,34.6566,34.6623,34.5253,34.5767,172200.0
2011-06-20 09:30:00,60.49,60.89,60.49,60.59,9700.0,34.5367,34.7651,34.5367,34.5938,9700.0
2011-06-20 09:40:00,60.57,60.69,60.42,60.69,11500.0,34.5824,34.6509,34.4967,34.6509,11500.0
2011-06-20 09:50:00,60.68,60.81,60.67,60.71,5700.0,34.6452,34.7194,34.6395,34.6623,5700.0
2011-06-20 10:00:00,60.74,60.78,60.64,60.72,12800.0,34.6794,34.7023,34.6224,34.668,12800.0
2011-06-20 10:10:00,60.7,60.75,60.66,60.72,8500.0,34.6566,34.6852,34.6338,34.668,8500.0
2011-06-20 10:20:00,60.74,60.97,60.71,60.97,14900.0,34.6794,34.8108,34.6623,34.8108,14900.0
2011-06-20 10:30:00,61.01,61.27,61.01,61.27,13300.0,34.8336,34.982,34.8336,34.982,13300.0
2011-06-20 10:40:00,61.26,61.4,61.24,61.4,12300.0,34.9763,35.0563,34.9649,35.0563,12300.0
2011-06-20 10:50:00,61.41,61.74,61.38,61.7,39200.0,35.062,35.2504,35.0449,35.2276,39200.0
2011-06-20 11:00:00,61.66,61.75,61.62,61.7,17200.0,35.2047,35.2561,35.1819,35.2276,17200.0
2011-06-20 11:10:00,61.66,61.77,61.61,61.71,17200.0,35.2047,35.2675,35.1762,35.2333,17200.0
2011-06-20 11:20:00,61.72,61.75,61.65,61.67,15200.0,35.239,35.2561,35.199,35.2104,15200.0
2011-06-20 11:30:00,61.68,61.72,61.61,61.66,13000.0,35.2161,35.239,35.1762,35.2047,13000.0
2011-06-20 11:40:00,61.66,61.79,61.65,61.74,15900.0,35.2047,35.2789,35.199,35.2504,15900.0
2011-06-20 11:50:00,61.76,61.78,61.66,61.66,17900.0,35.2618,35.2732,35.2047,35.2047,17900.0
2011-06-20 12:00:00,61.67,61.7,61.63,61.67,18000.0,35.2104,35.2276,35.1876,35.2104,18000.0
2011-06-20 12:10:00,61.66,61.85,61.62,61.85,19400.0,35.2047,35.3132,35.1819,35.3132,19400.0
2011-06-20 12:20:00,61.85,62.0,61.82,61.98,23300.0,35.3132,35.3988,35.2961,35.3874,23300.0
2011-06-20 12:30:00,61.99,62.0,61.9,61.97,12000.0,35.3931,35.3988,35.3417,35.3817,12000.0
2011-06-20 12:40:00,61.98,62.0,61.85,61.89,19000.0,35.3874,35.3988,35.3132,35.336,19000.0
2011-06-20 12:50:00,61.9,61.9,61.72,61.72,11700.0,35.3417,35.3417,35.239,35.239,11700.0
2011-06-20 13:00:00,61.74,61.79,61.62,61.77,16800.0,35.2504,35.2789,35.1819,35.2675,16800.0
2011-06-20 13:10:00,61.76,61.8,61.68,61.8,35800.0,35.2618,35.2847,35.2161,35.2847,35800.0
2011-06-20 13:20:00,61.79,61.79,61.71,61.73,13600.0,35.2789,35.2789,35.2333,35.2447,13600.0
2011-06-20 13:30:00,61.72,61.75,61.71,61.74,12200.0,35.239,35.2561,35.2333,35.2504,12200.0
2011-06-20 13:40:00,61.74,61.77,61.7,61.71,16500.0,35.2504,35.2675,35.2276,35.2333,16500.0
2011-06-20 13:50:00,61.7,61.72,61.62,61.64,16800.0,35.2276,35.239,35.1819,35.1933,16800.0
2011-06-20 14:00:00,61.65,61.7,61.63,61.68,19400.0,35.199,35.2276,35.1876,35.2161,19400.0
2011-06-20 14:10:00,61.67,61.8,61.67,61.8,88300.0,35.2104,35.2847,35.2104,35.2847,88300.0
2011-06-20 14:20:00,61.8,62.0,61.8,62.0,29800.0,35.2847,35.3988,35.2847,35.3988,29800.0
2011-06-20 14:30:00,61.99,62.07,61.97,61.98,85900.0,35.3931,35.4388,35.3817,35.3874,85900.0
2011-06-20 14:40:00,61.98,62.1,61.96,61.96,33000.0,35.3874,35.4559,35.376,35.376,33000.0
2011-06-20 14:50:00,61.96,62.05,61.92,62.05,23700.0,35.376,35.4274,35.3532,35.4274,23700.0
2011-06-20 15:00:00,62.05,62.12,61.97,61.98,118500.0,35.4274,35.4674,35.3817,35.3874,118500.0
2011-06-20 15:10:00,62.0,62.04,61.94,61.94,22000.0,35.3988,35.4217,35.3646,35.3646,22000.0
2011-06-20 15:20:00,61.92,61.93,61.77,61.8,34200.0,35.3532,35.3589,35.2675,35.2847,34200.0
2011-06-20 15:30:00,61.8,61.88,61.8,61.83,51500.0,35.2847,35.3303,35.2847,35.3018,51500.0
2011-06-20 15:40:00,61.83,61.92,61.75,61.84,77000.0,35.3018,35.3532,35.2561,35.3075,77000.0
2011-06-20 15:50:00,61.83,61.86,61.74,61.81,77500.0,35.3018,35.3189,35.2504,35.2904,77500.0
2011-06-21 09:30:00,62.13,62.29,61.88,62.29,12100.0,35.4731,35.5644,35.3303,35.5644,12100.0
2011-06-21 09:40:00,62.2,62.28,62.1,62.13,17000.0,35.513,35.5587,35.4559,35.4731,17000.0
2011-06-21 09:50:00,62.14,62.24,62.02,62.24,29300.0,35.4788,35.5359,35.4103,35.5359,29300.0
2011-06-21 10:00:00,62.22,62.29,62.15,62.23,51400.0,35.5245,35.5644,35.4845,35.5302,51400.0
2011-06-21 10:10:00,62.25,62.3,62.17,62.19,10000.0,35.5416,35.5701,35.4959,35.5073,10000.0
2011-06-21 10:20:00,62.19,62.26,62.16,62.22,23300.0,35.5073,35.5473,35.4902,35.5245,23300.0
2011-06-21 10:30:00,62.22,62.29,62.21,62.29,20400.0,35.5245,35.5644,35.5187,35.5644,20400.0
2011-06-21 10:40:00,62.29,62.3,62.23,62.24,11900.0,35.5644,35.5701,35.5302,35.5359,11900.0
2011-06-21 10:50:00,62.24,62.3,62.24,62.28,20200.0,35.5359,35.5701,35.5359,35.5587,20200.0
2011-06-21 11:00:00,62.27,62.33,62.27,62.29,22700.0,35.553,35.5873,35.553,35.5644,22700.0
2011-06-21 11:10:00,62.3,62.44,62.28,62.36,7600.0,35.5701,35.6501,35.5587,35.6044,7600.0
2011-06-21 11:20:00,62.37,62.48,62.36,62.37,7000.0,35.6101,35.6729,35.6044,35.6101,7000.0
2011-06-21 11:30:00,62.38,62.5,62.35,62.44,11500.0,35.6158,35.6843,35.5987,35.6501,11500.0
2011-06-21 11:40:00,62.45,62.46,62.38,62.43,16200.0,35.6558,35.6615,35.6158,35.6444,16200.0
2011-06-21 11:50:00,62.44,62.46,62.4,62.4,10200.0,35.6501,35.6615,35.6272,35.6272,10200.0
2011-06-21 12:00:00,62.41,62.46,62.4,62.45,8500.0,35.6329,35.6615,35.6272,35.6558,8500.0
2011-06-21 12:10:00,62.45,62.47,62.39,62.42,11100.0,35.6558,35.6672,35.6215,35.6386,11100.0
2011-06-21 12:20:00,62.42,62.48,62.39,62.41,9500.0,35.6386,35.6729,35.6215,35.6329,9500.0
2011-06-21 12:30:00,62.4,62.43,62.39,62.42,12800.0,35.6272,35.6444,35.6215,35.6386,12800.0
2011-06-21 12:40:00,62.42,62.5,62.4,62.49,15700.0,35.6386,35.6843,35.6272,35.6786,15700.0
2011-06-21 12:50:00,62.48,62.58,62.48,62.58,28100.0,35.6729,35.73,35.6729,35.73,28100.0
2011-06-21 13:00:00,62.58,62.58,62.47,62.5,23100.0,35.73,35.73,35.6672,35.6843,23100.0
2011-06-21 13:10:00,62.47,62.5,62.47,62.5,23700.0,35.6672,35.6843,35.6672,35.6843,23700.0
2011-06-21 13:20:00,62.51,62.52,62.39,62.39,33000.0,35.69,35.6957,35.6215,35.6215,33000.0
2011-06-21 13:30:00,62.39,62.39,62.21,62.21,10000.0,35.6215,35.6215,35.5187,35.5187,10000.0
2011-06-21 13:40:00,62.21,62.26,62.2,62.21,11200.0,35.5187,35.5473,35.513,35.5187,11200.0
2011-06-21 13:50:00,62.21,62.22,62.2,62.21,23100.0,35.5187,35.5245,35.513,35.5187,23100.0
2011-06-21 14:00:00,62.2,62.22,62.13,62.2,13800.0,35.513,35.5245,35.4731,35.513,13800.0
2011-06-21 14:10:00,62.2,62.22,62.15,62.19,15300.0,35.513,35.5245,35.4845,35.5073,15300.0
2011-06-21 14:20:00,62.2,62.22,62.15,62.16,40000.0,35.513,35.5245,35.4845,35.4902,40000.0
2011-06-21 14:30:00,62.16,62.18,62.07,62.17,29700.0,35.4902,35.5016,35.4388,35.4959,29700.0
2011-06-21 14:40:00,62.17,62.2,62.11,62.2,14800.0,35.4959,35.513,35.4616,35.513,14800.0
2011-06-21 14:50:00,62.2,62.28,62.16,62.25,19100.0,35.513,35.5587,35.4902,35.5416,19100.0
2011-06-21 15:00:00,62.26,62.3,62.2,62.3,12600.0,35.5473,35.5701,35.513,35.5701,12600.0
2011-06-21 15:10:00,62.28,62.29,62.17,62.2,17500.0,35.5587,35.5644,35.4959,35.513,17500.0
2011-06-21 15:20:00,62.21,62.3,62.2,62.3,18300.0,35.5187,35.5701,35.513,35.5701,18300.0
2011-06-21 15:30:00,62.3,62.42,62.29,62.4,51000.0,35.5701,35.6386,35.5644,35.6272,51000.0
2011-06-21 15:40:00,62.4,62.55,62.38,62.52,72900.0,35.6272,35.7129,35.6158,35.6957,72900.0
2011-06-21 15:50:00,62.52,62.57,62.49,62.56,66400.0,35.6957,35.7243,35.6786,35.7186,66400.0
2011-06-22 09:30:00,62.57,62.74,62.38,62.57,9100.0,35.7243,35.8213,35.6158,35.7243,9100.0
2011-06-22 09:40:00,62.57,62.75,62.57,62.75,14500.0,35.7243,35.8271,35.7243,35.8271,14500.0
2011-06-22 09:50:00,62.71,62.71,62.46,62.65,10300.0,35.8042,35.8042,35.6615,35.77,10300.0
2011-06-22 10:00:00,62.66,62.74,62.59,62.65,16800.0,35.7757,35.8213,35.7357,35.77,16800.0
2011-06-22 10:10:00,62.73,62.77,62.69,62.75,24500.0,35.8156,35.8385,35.7928,35.8271,24500.0
2011-06-22 10:20:00,62.75,62.79,62.73,62.75,14400.0,35.8271,35.8499,35.8156,35.8271,14400.0
2011-06-22 10:30:00,62.75,62.79,62.74,62.74,17600.0,35.8271,35.8499,35.8213,35.8213,17600.0
2011-06-22 10:40:00,62.75,62.79,62.74,62.77,9800.0,35.8271,35.8499,35.8213,35.8385,9800.0
2011-06-22 10:50:00,62.77,62.91,62.74,62.85,22300.0,35.8385,35.9184,35.8213,35.8841,22300.0
2011-06-22 11:00:00,62.86,62.9,62.74,62.78,35500.0,35.8899,35.9127,35.8213,35.8442,35500.0
2011-06-22 11:10:00,62.79,62.9,62.79,62.9,4600.0,35.8499,35.9127,35.8499,35.9127,4600.0
2011-06-22 11:20:00,62.9,62.97,62.88,62.97,5500.0,35.9127,35.9527,35.9013,35.9527,5500.0
2011-06-22 11:30:00,62.96,63.0,62.88,63.0,11700.0,35.947,35.9698,35.9013,35.9698,11700.0
2011-06-22 11:40:00,62.98,63.06,62.95,63.06,13400.0,35.9584,36.004,35.9412,36.004,13400.0
2011-06-22 11:50:00,63.07,63.2,63.06,63.15,15100.0,36.0098,36.084,36.004,36.0554,15100.0
2011-06-22 12:00:00,63.13,63.13,63.07,63.1,14900.0,36.044,36.044,36.0098,36.0269,14900.0
2011-06-22 12:10:00,63.1,63.11,63.06,63.06,6200.0,36.0269,36.0326,36.004,36.004,6200.0
2011-06-22 12:20:00,63.06,63.07,62.91,62.91,6700.0,36.004,36.0098,35.9184,35.9184,6700.0
2011-06-22 12:30:00,62.94,62.97,62.76,62.8,9400.0,35.9355,35.9527,35.8328,35.8556,9400.0
2011-06-22 12:40:00,62.85,63.02,62.85,62.98,8000.0,35.8841,35.9812,35.8841,35.9584,8000.0
2011-06-22 12:50:00,62.98,63.05,62.96,63.05,6600.0,35.9584,35.9983,35.947,35.9983,6600.0
2011-06-22 13:00:00,63.05,63.07,62.97,63.05,12100.0,35.9983,36.0098,35.9527,35.9983,12100.0
2011-06-22 13:10:00,63.06,63.08,63.0,63.05,7000.0,36.004,36.0155,35.9698,35.9983,7000.0
2011-06-22 13:20:00,63.07,63.12,63.06,63.08,14200.0,36.0098,36.0383,36.004,36.0155,14200.0
2011-06-22 13:30:00,63.09,63.1,63.06,63.07,7800.0,36.0212,36.0269,36.004,36.0098,7800.0
2011-06-22 13:40:00,63.07,63.15,63.04,63.09,17800.0,36.0098,36.0554,35.9926,36.0212,17800.0
2011-06-22 13:50:00,63.1,63.12,63.05,63.07,13700.0,36.0269,36.0383,35.9983,36.0098,13700.0
2011-06-22 14:00:00,63.07,63.11,63.01,63.1,25700.0,36.0098,36.0326,35.9755,36.0269,25700.0
2011-06-22 14:10:00,63.1,63.13,63.07,63.09,20600.0,36.0269,36.044,36.0098,36.0212,20600.0
2011-06-22 14:20:00,63.1,63.18,63.08,63.1,12900.0,36.0269,36.0726,36.0155,36.0269,12900.0
2011-06-22 14:30:00,63.11,63.13,63.07,63.1,20600.0,36.0326,36.044,36.0098,36.0269,20600.0
2011-06-22 14:40:00,63.1,63.16,63.09,63.15,27200.0,36.0269,36.0611,36.0212,36.0554,27200.0
2011-06-22 14:50:00,63.15,63.17,62.96,63.02,16800.0,36.0554,36.0669,35.947,35.9812,16800.0
2011-06-22 15:00:00,63.0,63.08,63.0,63.04,13000.0,35.9698,36.0155,35.9698,35.9926,13000.0
2011-06-22 15:10:00,63.03,63.05,62.99,63.01,16900.0,35.9869,35.9983,35.9641,35.9755,16900.0
2011-06-22 15:20:00,63.01,63.05,62.99,63.0,80500.0,35.9755,35.9983,35.9641,35.9698,80500.0
2011-06-22 15:30:00,62.99,62.99,62.85,62.91,45700.0,35.9641,35.9641,35.8841,35.9184,45700.0
2011-06-22 15:40:00,62.9,62.96,62.85,62.89,71900.0,35.9127,35.947,35.8841,35.907,71900.0
2011-06-22 15:50:00,62.89,62.89,62.66,62.75,66500.0,35.907,35.907,35.7757,35.8271,66500.0
2011-06-23 09:30:00,62.17,62.18,61.2,61.35,36300.0,35.4959,35.5016,34.9421,35.0277,36300.0
2011-06-23 09:40:00,61.37,61.37,61.03,61.15,27300.0,35.0391,35.0391,34.845,34.9135,27300.0
2011-06-23 09:50:00,61.16,61.16,61.07,61.11,28300.0,34.9192,34.9192,34.8679,34.8907,28300.0
2011-06-23 10:00:00,61.09,61.22,61.06,61.14,25000.0,34.8793,34.9535,34.8622,34.9078,25000.0
2011-06-23 10:10:00,61.13,61.16,61.05,61.06,11900.0,34.9021,34.9192,34.8564,34.8622,11900.0
2011-06-23 10:20:00,61.08,61.1,60.96,61.1,14800.0,34.8736,34.885,34.8051,34.885,14800.0
2011-06-23 10:30:00,61.1,61.19,61.03,61.12,8300.0,34.885,34.9364,34.845,34.8964,8300.0
2011-06-23 10:40:00,61.11,61.11,60.97,60.97,72800.0,34.8907,34.8907,34.8108,34.8108,72800.0
2011-06-23 10:50:00,60.98,61.15,60.97,61.14,12900.0,34.8165,34.9135,34.8108,34.9078,12900.0
2011-06-23 11:00:00,61.14,61.18,61.01,61.09,8300.0,34.9078,34.9307,34.8336,34.8793,8300.0
2011-06-23 11:10:00,61.08,61.08,61.0,61.04,11700.0,34.8736,34.8736,34.8279,34.8507,11700.0
2011-06-23 11:20:00,61.04,61.08,61.01,61.06,13900.0,34.8507,34.8736,34.8336,34.8622,13900.0
2011-06-23 11:30:00,61.06,61.07,61.0,61.01,17100.0,34.8622,34.8679,34.8279,34.8336,17100.0
2011-06-23 11:40:00,61.03,61.07,61.02,61.07,10400.0,34.845,34.8679,34.8393,34.8679,10400.0
2011-06-23 11:50:00,61.07,61.09,61.01,61.09,18100.0,34.8679,34.8793,34.8336,34.8793,18100.0
2011-06-23 12:00:00,61.09,61.09,61.02,61.06,22600.0,34.8793,34.8793,34.8393,34.8622,22600.0
2011-06-23 12:10:00,61.06,61.06,61.0,61.01,25400.0,34.8622,34.8622,34.8279,34.8336,25400.0
2011-06-23 12:20:00,61.01,61.06,61.01,61.05,21600.0,34.8336,34.8622,34.8336,34.8564,21600.0
2011-06-23 12:30:00,61.06,61.09,61.03,61.07,12400.0,34.8622,34.8793,34.845,34.8679,12400.0
2011-06-23 12:40:00,61.08,61.11,61.04,61.04,21200.0,34.8736,34.8907,34.8507,34.8507,21200.0
2011-06-23 12:50:00,61.05,61.11,61.04,61.05,18100.0,34.8564,34.8907,34.8507,34.8564,18100.0
2011-06-23 13:00:00,61.06,61.12,61.04,61.04,27500.0,34.8622,34.8964,34.8507,34.8507,27500.0
2011-06-23 13:10:00,61.05,61.09,61.04,61.04,21900.0,34.8564,34.8793,34.8507,34.8507,21900.0
2011-06-23 13:20:00,61.03,61.09,61.02,61.08,26900.0,34.845,34.8793,34.8393,34.8736,26900.0
2011-06-23 13:30:00,61.09,61.11,61.05,61.05,21700.0,34.8793,34.8907,34.8564,34.8564,21700.0
2011-06-23 13:40:00,61.04,61.1,61.02,61.02,20200.0,34.8507,34.885,34.8393,34.8393,20200.0
2011-06-23 13:50:00,61.04,61.04,60.63,60.65,64700.0,34.8507,34.8507,34.6166,34.6281,64700.0
2011-06-23 14:00:00,60.64,60.79,60.4,60.77,76600.0,34.6224,34.708,34.4853,34.6966,76600.0
2011-06-23 14:10:00,60.76,60.85,60.65,60.76,32100.0,34.6909,34.7423,34.6281,34.6909,32100.0
2011-06-23 14:20:00,60.76,60.84,60.75,60.81,17100.0,34.6909,34.7365,34.6852,34.7194,17100.0
2011-06-23 14:30:00,60.82,60.9,60.8,60.81,20500.0,34.7251,34.7708,34.7137,34.7194,20500.0
2011-06-23 14:40:00,60.82,60.88,60.8,60.88,22900.0,34.7251,34.7594,34.7137,34.7594,22900.0
2011-06-23 14:50:00,60.87,61.0,60.86,60.99,25200.0,34.7537,34.8279,34.748,34.8222,25200.0
2011-06-23 15:00:00,61.0,61.01,60.87,60.9,56100.0,34.8279,34.8336,34.7537,34.7708,56100.0
2011-06-23 15:10:00,60.9,61.07,60.89,61.03,61400.0,34.7708,34.8679,34.7651,34.845,61400.0
2011-06-23 15:20:00,61.03,61.06,60.94,60.95,41100.0,34.845,34.8622,34.7936,34.7993,41100.0
2011-06-23 15:30:00,60.94,60.99,60.85,60.94,48900.0,34.7936,34.8222,34.7423,34.7936,48900.0
2011-06-23 15:40:00,60.93,60.98,60.71,60.95,90100.0,34.7879,34.8165,34.6623,34.7993,90100.0
2011-06-23 15:50:00,60.94,60.97,60.81,60.9,169700.0,34.7936,34.8108,34.7194,34.7708,169700.0
2011-06-24 09:30:00,61.19,61.28,61.01,61.28,14500.0,34.9364,34.9878,34.8336,34.9878,14500.0
2011-06-24 09:40:00,61.22,61.33,61.04,61.04,7500.0,34.9535,35.0163,34.8507,34.8507,7500.0
2011-06-24 09:50:00,61.04,61.16,61.03,61.14,6600.0,34.8507,34.9192,34.845,34.9078,6600.0
2011-06-24 10:00:00,61.18,61.21,61.02,61.05,10800.0,34.9307,34.9478,34.8393,34.8564,10800.0
2011-06-24 10:10:00,61.05,61.07,60.73,60.86,16600.0,34.8564,34.8679,34.6737,34.748,16600.0
2011-06-24 10:20:00,60.87,60.91,60.63,60.72,9000.0,34.7537,34.7765,34.6166,34.668,9000.0
2011-06-24 10:30:00,60.72,60.9,60.64,60.81,13100.0,34.668,34.7708,34.6224,34.7194,13100.0
2011-06-24 10:40:00,60.83,60.91,60.8,60.9,8900.0,34.7308,34.7765,34.7137,34.7708,8900.0
2011-06-24 10:50:00,60.87,60.97,60.79,60.96,6800.0,34.7537,34.8108,34.708,34.8051,6800.0
2011-06-24 11:00:00,60.96,61.08,60.92,61.08,20500.0,34.8051,34.8736,34.7822,34.8736,20500.0
2011-06-24 11:10:00,61.06,61.09,60.96,61.08,5500.0,34.8622,34.8793,34.8051,34.8736,5500.0
2011-06-24 11:20:00,61.08,61.09,60.97,61.01,9800.0,34.8736,34.8793,34.8108,34.8336,9800.0
2011-06-24 11:30:00,61.01,61.01,60.78,60.78,11100.0,34.8336,34.8336,34.7023,34.7023,11100.0
2011-06-24 11:40:00,60.78,60.92,60.77,60.88,7600.0,34.7023,34.7822,34.6966,34.7594,7600.0
2011-06-24 11:50:00,60.88,61.0,60.83,61.0,10700.0,34.7594,34.8279,34.7308,34.8279,10700.0
2011-06-24 12:00:00,60.99,61.03,60.92,60.94,9700.0,34.8222,34.845,34.7822,34.7936,9700.0
2011-06-24 12:10:00,60.96,61.06,60.95,61.04,9700.0,34.8051,34.8622,34.7993,34.8507,9700.0
2011-06-24 12:20:00,61.03,61.05,60.97,60.97,12400.0,34.845,34.8564,34.8108,34.8108,12400.0
2011-06-24 12:30:00,60.98,60.98,60.92,60.96,8200.0,34.8165,34.8165,34.7822,34.8051,8200.0
2011-06-24 12:40:00,60.96,60.96,60.9,60.91,6300.0,34.8051,34.8051,34.7708,34.7765,6300.0
2011-06-24 12:50:00,60.91,60.95,60.82,60.95,12900.0,34.7765,34.7993,34.7251,34.7993,12900.0
2011-06-24 13:00:00,60.95,60.99,60.89,60.99,8900.0,34.7993,34.8222,34.7651,34.8222,8900.0
2011-06-24 13:10:00,60.99,61.03,60.96,61.02,7500.0,34.8222,34.845,34.8051,34.8393,7500.0
2011-06-24 13:20:00,61.03,61.03,60.98,61.01,12800.0,34.845,34.845,34.8165,34.8336,12800.0
2011-06-24 13:30:00,61.0,61.04,60.95,61.02,10900.0,34.8279,34.8507,34.7993,34.8393,10900.0
2011-06-24 13:40:00,61.03,61.04,60.93,60.97,9300.0,34.845,34.8507,34.7879,34.8108,9300.0
2011-06-24 13:50:00,60.97,60.98,60.78,60.79,17300.0,34.8108,34.8165,34.7023,34.708,17300.0
2011-06-24 14:00:00,60.79,60.82,60.73,60.8,6900.0,34.708,34.7251,34.6737,34.7137,6900.0
2011-06-24 14:10:00,60.79,60.89,60.76,60.89,9700.0,34.708,34.7651,34.6909,34.7651,9700.0
2011-06-24 14:20:00,60.88,60.98,60.86,60.97,9900.0,34.7594,34.8165,34.748,34.8108,9900.0
2011-06-24 14:30:00,60.97,61.0,60.96,60.98,14000.0,34.8108,34.8279,34.8051,34.8165,14000.0
2011-06-24 14:40:00,60.99,61.03,60.95,60.96,12200.0,34.8222,34.845,34.7993,34.8051,12200.0
2011-06-24 14:50:00,60.97,61.03,60.9,60.92,13500.0,34.8108,34.845,34.7708,34.7822,13500.0
2011-06-24 15:00:00,60.92,60.98,60.89,60.9,21000.0,34.7822,34.8165,34.7651,34.7708,21000.0
2011-06-24 15:10:00,60.9,60.93,60.81,60.81,16900.0,34.7708,34.7879,34.7194,34.7194,16900.0
2011-06-24 15:20:00,60.81,60.87,60.75,60.86,17200.0,34.7194,34.7537,34.6852,34.748,17200.0
2011-06-24 15:30:00,60.86,60.98,60.86,60.87,25000.0,34.748,34.8165,34.748,34.7537,25000.0
2011-06-24 15:40:00,60.86,60.9,60.68,60.71,53400.0,34.748,34.7708,34.6452,34.6623,53400.0
2011-06-24 15:50:00,60.71,60.79,60.57,60.62,102500.0,34.6623,34.708,34.5824,34.6109,102500.0
2011-06-27 09:30:00,60.74,61.14,60.44,60.96,9400.0,34.6794,34.9078,34.5082,34.8051,9400.0
2011-06-27 09:40:00,60.94,61.12,60.81,60.82,14100.0,34.7936,34.8964,34.7194,34.7251,14100.0
2011-06-27 09:50:00,60.85,61.02,60.82,60.9,10200.0,34.7423,34.8393,34.7251,34.7708,10200.0
2011-06-27 10:00:00,60.94,60.96,60.86,60.86,12400.0,34.7936,34.8051,34.748,34.748,12400.0
2011-06-27 10:10:00,60.88,61.04,60.86,61.04,8900.0,34.7594,34.8507,34.748,34.8507,8900.0
2011-06-27 10:20:00,61.04,61.06,60.96,60.98,19000.0,34.8507,34.8622,34.8051,34.8165,19000.0
2011-06-27 10:30:00,61.01,61.04,60.96,60.99,6900.0,34.8336,34.8507,34.8051,34.8222,6900.0
2011-06-27 10:40:00,61.02,61.11,61.02,61.09,4400.0,34.8393,34.8907,34.8393,34.8793,4400.0
2011-06-27 10:50:00,61.1,61.13,61.08,61.13,7500.0,34.885,34.9021,34.8736,34.9021,7500.0
2011-06-27 11:00:00,61.17,61.26,61.17,61.26,9700.0,34.925,34.9763,34.925,34.9763,9700.0
2011-06-27 11:10:00,61.27,61.28,61.22,61.26,10100.0,34.982,34.9878,34.9535,34.9763,10100.0
2011-06-27 11:20:00,61.25,61.35,61.25,61.32,3500.0,34.9706,35.0277,34.9706,35.0106,3500.0
2011-06-27 11:30:00,61.31,61.35,61.3,61.33,7400.0,35.0049,35.0277,34.9992,35.0163,7400.0
2011-06-27 11:40:00,61.33,61.35,61.25,61.33,10800.0,35.0163,35.0277,34.9706,35.0163,10800.0
2011-06-27 11:50:00,61.37,61.4,61.3,61.31,5200.0,35.0391,35.0563,34.9992,35.0049,5200.0
2011-06-27 12:00:00,61.31,61.33,61.23,61.27,7700.0,35.0049,35.0163,34.9592,34.982,7700.0
2011-06-27 12:10:00,61.26,61.3,61.16,61.16,16000.0,34.9763,34.9992,34.9192,34.9192,16000.0
2011-06-27 12:20:00,61.18,61.2,61.01,61.07,10200.0,34.9307,34.9421,34.8336,34.8679,10200.0
2011-06-27 12:30:00,61.06,61.08,61.02,61.05,10100.0,34.8622,34.8736,34.8393,34.8564,10100.0
2011-06-27 12:40:00,61.05,61.11,61.01,61.1,9600.0,34.8564,34.8907,34.8336,34.885,9600.0
2011-06-27 12:50:00,61.11,61.11,60.96,61.02,11900.0,34.8907,34.8907,34.8051,34.8393,11900.0
2011-06-27 13:00:00,61.02,61.05,60.93,60.93,8000.0,34.8393,34.8564,34.7879,34.7879,8000.0
2011-06-27 13:10:00,60.92,60.92,60.87,60.87,12000.0,34.7822,34.7822,34.7537,34.7537,12000.0
2011-06-27 13:20:00,60.88,60.88,60.73,60.73,8300.0,34.7594,34.7594,34.6737,34.6737,8300.0
2011-06-27 13:30:00,60.73,60.76,60.69,60.69,4300.0,34.6737,34.6909,34.6509,34.6509,4300.0
2011-06-27 13:40:00,60.7,60.78,60.67,60.77,9700.0,34.6566,34.7023,34.6395,34.6966,9700.0
2011-06-27 13:50:00,60.77,60.86,60.71,60.73,10400.0,34.6966,34.748,34.6623,34.6737,10400.0
2011-06-27 14:00:00,60.72,60.77,60.68,60.75,24500.0,34.668,34.6966,34.6452,34.6852,24500.0
2011-06-27 14:10:00,60.75,60.8,60.71,60.74,14400.0,34.6852,34.7137,34.6623,34.6794,14400.0
2011-06-27 14:20:00,60.73,60.79,60.67,60.69,15200.0,34.6737,34.708,34.6395,34.6509,15200.0
2011-06-27 14:30:00,60.7,60.8,60.7,60.78,13900.0,34.6566,34.7137,34.6566,34.7023,13900.0
2011-06-27 14:40:00,60.78,60.81,60.7,60.71,12700.0,34.7023,34.7194,34.6566,34.6623,12700.0
2011-06-27 14:50:00,60.71,60.73,60.62,60.62,6600.0,34.6623,34.6737,34.6109,34.6109,6600.0
2011-06-27 15:00:00,60.63,60.77,60.61,60.73,17300.0,34.6166,34.6966,34.6052,34.6737,17300.0
2011-06-27 15:10:00,60.74,60.76,60.71,60.74,10400.0,34.6794,34.6909,34.6623,34.6794,10400.0
2011-06-27 15:20:00,60.75,60.8,60.71,60.72,17200.0,34.6852,34.7137,34.6623,34.668,17200.0
2011-06-27 15:30:00,60.72,60.82,60.71,60.79,21600.0,34.668,34.7251,34.6623,34.708,21600.0
2011-06-27 15:40:00,60.79,60.79,60.67,60.78,38200.0,34.708,34.708,34.6395,34.7023,38200.0
2011-06-27 15:50:00,60.77,60.89,60.75,60.79,59400.0,34.6966,34.7651,34.6852,34.708,59400.0
2011-06-28 09:30:00,61.1,61.12,60.44,60.51,24900.0,34.885,34.8964,34.5082,34.5481,24900.0
2011-06-28 09:40:00,60.52,60.61,60.31,60.57,11600.0,34.5538,34.6052,34.4339,34.5824,11600.0
2011-06-28 09:50:00,60.55,60.64,60.48,60.52,12600.0,34.571,34.6224,34.531,34.5538,12600.0
2011-06-28 10:00:00,60.59,60.81,60.52,60.76,16800.0,34.5938,34.7194,34.5538,34.6909,16800.0
2011-06-28 10:10:00,60.76,60.84,60.67,60.67,20200.0,34.6909,34.7365,34.6395,34.6395,20200.0
2011-06-28 10:20:00,60.7,60.72,60.58,60.69,23200.0,34.6566,34.668,34.5881,34.6509,23200.0
2011-06-28 10:30:00,60.68,60.75,60.51,60.52,12800.0,34.6452,34.6852,34.5481,34.5538,12800.0
2011-06-28 10:40:00,60.51,60.51,60.2,60.2,15700.0,34.5481,34.5481,34.3711,34.3711,15700.0
2011-06-28 10:50:00,60.2,60.25,60.13,60.18,11800.0,34.3711,34.3997,34.3312,34.3597,11800.0
2011-06-28 11:00:00,60.2,60.27,60.15,60.25,7600.0,34.3711,34.4111,34.3426,34.3997,7600.0
2011-06-28 11:10:00,60.24,60.29,60.2,60.24,11500.0,34.394,34.4225,34.3711,34.394,11500.0
2011-06-28 11:20:00,60.23,60.39,60.22,60.36,10500.0,34.3883,34.4796,34.3826,34.4625,10500.0
2011-06-28 11:30:00,60.37,60.6,60.37,60.6,11300.0,34.4682,34.5995,34.4682,34.5995,11300.0
2011-06-28 11:40:00,60.6,60.64,60.6,60.63,8700.0,34.5995,34.6224,34.5995,34.6166,8700.0
2011-06-28 11:50:00,60.63,60.72,60.61,60.68,15500.0,34.6166,34.668,34.6052,34.6452,15500.0
2011-06-28 12:00:00,60.67,60.68,60.61,60.66,7100.0,34.6395,34.6452,34.6052,34.6338,7100.0
2011-06-28 12:10:00,60.66,60.99,60.66,60.94,15900.0,34.6338,34.8222,34.6338,34.7936,15900.0
2011-06-28 12:20:00,60.92,61.04,60.92,61.01,19300.0,34.7822,34.8507,34.7822,34.8336,19300.0
2011-06-28 12:30:00,61.01,61.12,60.95,61.11,24900.0,34.8336,34.8964,34.7993,34.8907,24900.0
2011-06-28 12:40:00,61.12,61.19,61.1,61.19,14000.0,34.8964,34.9364,34.885,34.9364,14000.0
2011-06-28 12:50:00,61.2,61.24,61.13,61.2,9300.0,34.9421,34.9649,34.9021,34.9421,9300.0
2011-06-28 13:00:00,61.2,61.21,61.1,61.14,5800.0,34.9421,34.9478,34.885,34.9078,5800.0
2011-06-28 13:10:00,61.14,61.14,61.06,61.08,10700.0,34.9078,34.9078,34.8622,34.8736,10700.0
2011-06-28 13:20:00,61.07,61.07,60.98,61.0,10000.0,34.8679,34.8679,34.8165,34.8279,10000.0
2011-06-28 13:30:00,61.0,61.09,60.97,61.08,7000.0,34.8279,34.8793,34.8108,34.8736,7000.0
2011-06-28 13:40:00,61.05,61.13,61.03,61.13,8700.0,34.8564,34.9021,34.845,34.9021,8700.0
2011-06-28 13:50:00,61.12,61.2,61.12,61.18,5600.0,34.8964,34.9421,34.8964,34.9307,5600.0
2011-06-28 14:00:00,61.19,61.22,61.14,61.15,10100.0,34.9364,34.9535,34.9078,34.9135,10100.0
2011-06-28 14:10:00,61.16,61.27,61.14,61.26,12500.0,34.9192,34.982,34.9078,34.9763,12500.0
2011-06-28 14:20:00,61.28,61.33,61.24,61.33,8000.0,34.9878,35.0163,34.9649,35.0163,8000.0
2011-06-28 14:30:00,61.31,61.4,61.28,61.33,13200.0,35.0049,35.0563,34.9878,35.0163,13200.0
2011-06-28 14:40:00,61.35,61.36,61.31,61.35,8600.0,35.0277,35.0334,35.0049,35.0277,8600.0
2011-06-28 14:50:00,61.35,61.43,61.34,61.36,8800.0,35.0277,35.0734,35.022,35.0334,8800.0
2011-06-28 15:00:00,61.37,61.38,61.31,61.31,11600.0,35.0391,35.0449,35.0049,35.0049,11600.0
2011-06-28 15:10:00,61.31,61.31,61.18,61.19,12300.0,35.0049,35.0049,34.9307,34.9364,12300.0
2011-06-28 15:20:00,61.19,61.2,61.13,61.14,20800.0,34.9364,34.9421,34.9021,34.9078,20800.0
2011-06-28 15:30:00,61.15,61.28,61.14,61.28,31300.0,34.9135,34.9878,34.9078,34.9878,31300.0
2011-06-28 15:40:00,61.29,61.4,61.24,61.28,42600.0,34.9935,35.0563,34.9649,34.9878,42600.0
2011-06-28 15:50:00,61.28,61.34,61.18,61.34,59500.0,34.9878,35.022,34.9307,35.022,59500.0
2011-06-29 09:30:00,61.54,61.71,61.34,61.47,10700.0,35.1362,35.2333,35.022,35.0962,10700.0
2011-06-29 09:40:00,61.48,61.48,61.24,61.32,8800.0,35.1019,35.1019,34.9649,35.0106,8800.0
2011-06-29 09:50:00,61.34,61.51,61.32,61.47,12300.0,35.022,35.1191,35.0106,35.0962,12300.0
2011-06-29 10:00:00,61.48,61.59,61.37,61.41,13600.0,35.1019,35.1648,35.0391,35.062,13600.0
2011-06-29 10:10:00,61.41,61.55,61.36,61.5,11000.0,35.062,35.1419,35.0334,35.1134,11000.0
2011-06-29 10:20:00,61.57,61.59,61.51,61.58,3000.0,35.1533,35.1648,35.1191,35.159,3000.0
2011-06-29 10:30:00,61.59,61.84,61.59,61.79,9600.0,35.1648,35.3075,35.1648,35.2789,9600.0
2011-06-29 10:40:00,61.8,61.91,61.78,61.8,10800.0,35.2847,35.3475,35.2732,35.2847,10800.0
2011-06-29 10:50:00,61.8,61.84,61.77,61.8,12200.0,35.2847,35.3075,35.2675,35.2847,12200.0
2011-06-29 11:00:00,61.81,61.94,61.81,61.94,9500.0,35.2904,35.3646,35.2904,35.3646,9500.0
2011-06-29 11:10:00,61.95,61.96,61.78,61.85,8900.0,35.3703,35.376,35.2732,35.3132,8900.0
2011-06-29 11:20:00,61.84,61.94,61.84,61.94,10900.0,35.3075,35.3646,35.3075,35.3646,10900.0
2011-06-29 11:30:00,61.94,62.09,61.94,62.08,8900.0,35.3646,35.4502,35.3646,35.4445,8900.0
2011-06-29 11:40:00,62.06,62.1,62.06,62.09,4700.0,35.4331,35.4559,35.4331,35.4502,4700.0
2011-06-29 11:50:00,62.1,62.13,62.07,62.12,9300.0,35.4559,35.4731,35.4388,35.4674,9300.0
2011-06-29 12:00:00,62.11,62.12,62.06,62.1,4700.0,35.4616,35.4674,35.4331,35.4559,4700.0
2011-06-29 12:10:00,62.09,62.1,61.84,61.87,26600.0,35.4502,35.4559,35.3075,35.3246,26600.0
2011-06-29 12:20:00,61.88,61.99,61.88,61.98,6700.0,35.3303,35.3931,35.3303,35.3874,6700.0
2011-06-29 12:30:00,61.97,62.0,61.97,61.99,8500.0,35.3817,35.3988,35.3817,35.3931,8500.0
2011-06-29 12:40:00,61.99,62.0,61.92,61.92,13700.0,35.3931,35.3988,35.3532,35.3532,13700.0
2011-06-29 12:50:00,61.91,61.98,61.87,61.98,9100.0,35.3475,35.3874,35.3246,35.3874,9100.0
2011-06-29 13:00:00,61.96,62.0,61.96,62.0,4900.0,35.376,35.3988,35.376,35.3988,4900.0
2011-06-29 13:10:00,61.99,62.0,61.97,62.0,9300.0,35.3931,35.3988,35.3817,35.3988,9300.0
2011-06-29 13:20:00,62.0,62.0,61.73,61.75,26100.0,35.3988,35.3988,35.2447,35.2561,26100.0
2011-06-29 13:30:00,61.74,61.91,61.7,61.91,12600.0,35.2504,35.3475,35.2276,35.3475,12600.0
2011-06-29 13:40:00,61.91,61.91,61.75,61.81,35400.0,35.3475,35.3475,35.2561,35.2904,35400.0
2011-06-29 13:50:00,61.82,61.83,61.72,61.72,11700.0,35.2961,35.3018,35.239,35.239,11700.0
2011-06-29 14:00:00,61.76,61.87,61.74,61.76,8900.0,35.2618,35.3246,35.2504,35.2618,8900.0
2011-06-29 14:10:00,61.74,62.0,61.73,61.8,20300.0,35.2504,35.3988,35.2447,35.2847,20300.0
2011-06-29 14:20:00,61.79,61.84,61.69,61.73,19600.0,35.2789,35.3075,35.2218,35.2447,19600.0
2011-06-29 14:30:00,61.72,61.85,61.67,61.83,12400.0,35.239,35.3132,35.2104,35.3018,12400.0
2011-06-29 14:40:00,61.83,61.86,61.72,61.81,15100.0,35.3018,35.3189,35.239,35.2904,15100.0
2011-06-29 14:50:00,61.81,61.89,61.8,61.85,21500.0,35.2904,35.336,35.2847,35.3132,21500.0
2011-06-29 15:00:00,61.84,61.96,61.8,61.95,18100.0,35.3075,35.376,35.2847,35.3703,18100.0
2011-06-29 15:10:00,61.94,62.01,61.9,61.9,36700.0,35.3646,35.4046,35.3417,35.3417,36700.0
2011-06-29 15:20:00,61.9,61.95,61.85,61.89,21800.0,35.3417,35.3703,35.3132,35.336,21800.0
2011-06-29 15:30:00,61.89,61.95,61.86,61.88,27400.0,35.336,35.3703,35.3189,35.3303,27400.0
2011-06-29 15:40:00,61.9,62.03,61.85,61.85,80000.0,35.3417,35.416,35.3132,35.3132,80000.0
2011-06-29 15:50:00,61.85,62.06,61.84,62.01,105500.0,35.3132,35.4331,35.3075,35.4046,105500.0
2011-06-30 09:30:00,62.05,62.26,61.68,61.82,20700.0,35.4274,35.5473,35.2161,35.2961,20700.0
2011-06-30 09:40:00,61.75,61.97,61.75,61.82,6700.0,35.2561,35.3817,35.2561,35.2961,6700.0
2011-06-30 09:50:00,61.83,61.83,61.46,61.51,17400.0,35.3018,35.3018,35.0905,35.1191,17400.0
2011-06-30 10:00:00,61.55,61.66,61.49,61.65,17500.0,35.1419,35.2047,35.1077,35.199,17500.0
2011-06-30 10:10:00,61.65,61.65,61.47,61.48,13200.0,35.199,35.199,35.0962,35.1019,13200.0
2011-06-30 10:20:00,61.49,61.6,61.43,61.59,8600.0,35.1077,35.1705,35.0734,35.1648,8600.0
2011-06-30 10:30:00,61.57,61.6,61.53,61.53,5500.0,35.1533,35.1705,35.1305,35.1305,5500.0
2011-06-30 10:40:00,61.53,61.62,61.53,61.57,6600.0,35.1305,35.1819,35.1305,35.1533,6600.0
2011-06-30 10:50:00,61.6,61.73,61.6,61.7,14000.0,35.1705,35.2447,35.1705,35.2276,14000.0
2011-06-30 11:00:00,61.73,61.9,61.71,61.9,5800.0,35.2447,35.3417,35.2333,35.3417,5800.0
2011-06-30 11:10:00,61.9,61.9,61.69,61.75,7300.0,35.3417,35.3417,35.2218,35.2561,7300.0
2011-06-30 11:20:00,61.75,61.78,61.64,61.65,8200.0,35.2561,35.2732,35.1933,35.199,8200.0
2011-06-30 11:30:00,61.64,61.66,61.57,61.6,14200.0,35.1933,35.2047,35.1533,35.1705,14200.0
2011-06-30 11:40:00,61.63,61.67,61.6,61.6,4000.0,35.1876,35.2104,35.1705,35.1705,4000.0
2011-06-30 11:50:00,61.61,61.74,61.61,61.71,6300.0,35.1762,35.2504,35.1762,35.2333,6300.0
2011-06-30 12:00:00,61.72,61.79,61.67,61.77,10100.0,35.239,35.2789,35.2104,35.2675,10100.0
2011-06-30 12:10:00,61.77,61.79,61.73,61.78,6700.0,35.2675,35.2789,35.2447,35.2732,6700.0
2011-06-30 12:20:00,61.78,61.81,61.73,61.78,6200.0,35.2732,35.2904,35.2447,35.2732,6200.0
2011-06-30 12:30:00,61.77,61.77,61.7,61.71,7000.0,35.2675,35.2675,35.2276,35.2333,7000.0
2011-06-30 12:40:00,61.71,61.74,61.63,61.73,23500.0,35.2333,35.2504,35.1876,35.2447,23500.0
2011-06-30 12:50:00,61.74,61.9,61.73,61.9,10600.0,35.2504,35.3417,35.2447,35.3417,10600.0
2011-06-30 13:00:00,61.89,61.93,61.87,61.93,15300.0,35.336,35.3589,35.3246,35.3589,15300.0
2011-06-30 13:10:00,61.91,61.96,61.89,61.93,5800.0,35.3475,35.376,35.336,35.3589,5800.0
2011-06-30 13:20:00,61.93,61.97,61.86,61.89,7200.0,35.3589,35.3817,35.3189,35.336,7200.0
2011-06-30 13:30:00,61.89,61.97,61.87,61.97,12300.0,35.336,35.3817,35.3246,35.3817,12300.0
2011-06-30 13:40:00,61.99,62.05,61.96,62.01,16100.0,35.3931,35.4274,35.376,35.4046,16100.0
2011-06-30 13:50:00,62.02,62.04,61.97,62.02,18900.0,35.4103,35.4217,35.3817,35.4103,18900.0
2011-06-30 14:00:00,62.02,62.03,61.94,61.97,21400.0,35.4103,35.416,35.3646,35.3817,21400.0
2011-06-30 14:10:00,61.98,62.0,61.9,61.94,14500.0,35.3874,35.3988,35.3417,35.3646,14500.0
2011-06-30 14:20:00,61.94,61.97,61.84,61.84,49100.0,35.3646,35.3817,35.3075,35.3075,49100.0
2011-06-30 14:30:00,61.84,62.06,61.82,62.05,21400.0,35.3075,35.4331,35.2961,35.4274,21400.0
2011-06-30 14:40:00,62.05,62.09,61.98,62.0,19100.0,35.4274,35.4502,35.3874,35.3988,19100.0
2011-06-30 14:50:00,62.0,62.08,61.92,62.01,23600.0,35.3988,35.4445,35.3532,35.4046,23600.0
2011-06-30 15:00:00,62.0,62.0,61.94,61.97,20000.0,35.3988,35.3988,35.3646,35.3817,20000.0
2011-06-30 15:10:00,61.96,62.07,61.94,62.05,24200.0,35.376,35.4388,35.3646,35.4274,24200.0
2011-06-30 15:20:00,62.06,62.11,62.05,62.08,28200.0,35.4331,35.4616,35.4274,35.4445,28200.0
2011-06-30 15:30:00,62.08,62.08,61.95,62.07,47500.0,35.4445,35.4445,35.3703,35.4388,47500.0
2011-06-30 15:40:00,62.05,62.07,61.76,61.84,70400.0,35.4274,35.4388,35.2618,35.3075,70400.0
2011-06-30 15:50:00,61.83,61.83,61.74,61.78,80900.0,35.3018,35.3018,35.2504,35.2732,80900.0
2011-07-01 09:30:00,61.96,62.11,61.87,61.96,25400.0,35.376,35.4616,35.3246,35.376,25400.0
2011-07-01 09:40:00,61.97,62.16,61.97,62.06,10900.0,35.3817,35.4902,35.3817,35.4331,10900.0
2011-07-01 09:50:00,62.06,62.22,62.0,62.06,21100.0,35.4331,35.5245,35.3988,35.4331,21100.0
2011-07-01 10:00:00,62.07,62.27,62.04,62.06,37500.0,35.4388,35.553,35.4217,35.4331,37500.0
2011-07-01 10:10:00,62.09,62.31,62.09,62.2,12900.0,35.4502,35.5758,35.4502,35.513,12900.0
2011-07-01 10:20:00,62.23,62.3,62.1,62.29,16200.0,35.5302,35.5701,35.4559,35.5644,16200.0
2011-07-01 10:30:00,62.32,62.41,62.25,62.26,11700.0,35.5815,35.6329,35.5416,35.5473,11700.0
2011-07-01 10:40:00,62.26,62.27,62.11,62.13,48200.0,35.5473,35.553,35.4616,35.4731,48200.0
2011-07-01 10:50:00,62.13,62.16,62.11,62.13,11800.0,35.4731,35.4902,35.4616,35.4731,11800.0
2011-07-01 11:00:00,62.15,62.18,62.11,62.17,6900.0,35.4845,35.5016,35.4616,35.4959,6900.0
2011-07-01 11:10:00,62.18,62.34,62.17,62.33,17100.0,35.5016,35.593,35.4959,35.5873,17100.0
2011-07-01 11:20:00,62.32,62.36,62.3,62.32,14400.0,35.5815,35.6044,35.5701,35.5815,14400.0
2011-07-01 11:30:00,62.32,62.33,62.13,62.13,14200.0,35.5815,35.5873,35.4731,35.4731,14200.0
2011-07-01 11:40:00,62.14,62.17,62.05,62.08,12400.0,35.4788,35.4959,35.4274,35.4445,12400.0
2011-07-01 11:50:00,62.07,62.11,62.07,62.08,20000.0,35.4388,35.4616,35.4388,35.4445,20000.0
2011-07-01 12:00:00,62.07,62.07,62.01,62.04,9600.0,35.4388,35.4388,35.4046,35.4217,9600.0
2011-07-01 12:10:00,62.04,62.08,62.0,62.06,13000.0,35.4217,35.4445,35.3988,35.4331,13000.0
2011-07-01 12:20:00,62.06,62.08,61.97,61.99,19900.0,35.4331,35.4445,35.3817,35.3931,19900.0
2011-07-01 12:30:00,62.0,62.01,61.97,61.98,16400.0,35.3988,35.4046,35.3817,35.3874,16400.0
2011-07-01 12:40:00,61.98,62.03,61.95,61.97,10400.0,35.3874,35.416,35.3703,35.3817,10400.0
2011-07-01 12:50:00,61.95,62.01,61.93,61.95,11700.0,35.3703,35.4046,35.3589,35.3703,11700.0
2011-07-01 13:00:00,61.95,62.01,61.92,61.98,44700.0,35.3703,35.4046,35.3532,35.3874,44700.0
2011-07-01 13:10:00,61.99,62.02,61.88,61.99,17100.0,35.3931,35.4103,35.3303,35.3931,17100.0
2011-07-01 13:20:00,61.99,62.03,61.98,62.01,15100.0,35.3931,35.416,35.3874,35.4046,15100.0
2011-07-01 13:30:00,62.0,62.01,61.95,61.97,20800.0,35.3988,35.4046,35.3703,35.3817,20800.0
2011-07-01 13:40:00,61.97,62.12,61.93,62.09,18100.0,35.3817,35.4674,35.3589,35.4502,18100.0
2011-07-01 13:50:00,62.09,62.09,61.97,61.98,19700.0,35.4502,35.4502,35.3817,35.3874,19700.0
2011-07-01 14:00:00,61.98,62.07,61.96,62.07,16200.0,35.3874,35.4388,35.376,35.4388,16200.0
2011-07-01 14:10:00,62.07,62.09,61.99,62.04,18900.0,35.4388,35.4502,35.3931,35.4217,18900.0
2011-07-01 14:20:00,62.03,62.09,62.01,62.09,12200.0,35.416,35.4502,35.4046,35.4502,12200.0
2011-07-01 14:30:00,62.09,62.12,62.03,62.06,16500.0,35.4502,35.4674,35.416,35.4331,16500.0
2011-07-01 14:40:00,62.06,62.06,61.97,62.0,27200.0,35.4331,35.4331,35.3817,35.3988,27200.0
2011-07-01 14:50:00,62.0,62.21,62.0,62.2,18000.0,35.3988,35.5187,35.3988,35.513,18000.0
2011-07-01 15:00:00,62.21,62.28,62.2,62.2,21200.0,35.5187,35.5587,35.513,35.513,21200.0
2011-07-01 15:10:00,62.19,62.27,62.18,62.26,12800.0,35.5073,35.553,35.5016,35.5473,12800.0
2011-07-01 15:20:00,62.26,62.28,62.2,62.26,24700.0,35.5473,35.5587,35.513,35.5473,24700.0
2011-07-01 15:30:00,62.26,62.3,62.22,62.3,20100.0,35.5473,35.5701,35.5245,35.5701,20100.0
2011-07-01 15:40:00,62.29,62.44,62.27,62.39,56400.0,35.5644,35.6501,35.553,35.6215,56400.0
2011-07-01 15:50:00,62.39,62.43,62.24,62.3,83800.0,35.6215,35.6444,35.5359,35.5701,83800.0
2011-07-05 09:30:00,62.4,62.42,62.03,62.26,21800.0,35.6272,35.6386,35.416,35.5473,21800.0
2011-07-05 09:40:00,62.25,62.46,62.2,62.43,19200.0,35.5416,35.6615,35.513,35.6444,19200.0
2011-07-05 09:50:00,62.4,62.48,62.34,62.47,7300.0,35.6272,35.6729,35.593,35.6672,7300.0
2011-07-05 10:00:00,62.44,62.5,62.44,62.48,10000.0,35.6501,35.6843,35.6501,35.6729,10000.0
2011-07-05 10:10:00,62.5,62.5,62.34,62.34,32700.0,35.6843,35.6843,35.593,35.593,32700.0
2011-07-05 10:20:00,62.34,62.38,62.18,62.27,27500.0,35.593,35.6158,35.5016,35.553,27500.0
2011-07-05 10:30:00,62.31,62.41,62.15,62.24,27500.0,35.5758,35.6329,35.4845,35.5359,27500.0
2011-07-05 10:40:00,62.29,62.34,62.18,62.18,8300.0,35.5644,35.593,35.5016,35.5016,8300.0
2011-07-05 10:50:00,62.19,62.31,62.18,62.28,5500.0,35.5073,35.5758,35.5016,35.5587,5500.0
2011-07-05 11:00:00,62.26,62.4,62.26,62.4,16600.0,35.5473,35.6272,35.5473,35.6272,16600.0
2011-07-05 11:10:00,62.37,62.4,62.33,62.33,12800.0,35.6101,35.6272,35.5873,35.5873,12800.0
2011-07-05 11:20:00,62.33,62.36,62.25,62.28,51300.0,35.5873,35.6044,35.5416,35.5587,51300.0
2011-07-05 11:30:00,62.28,62.34,62.16,62.29,13900.0,35.5587,35.593,35.4902,35.5644,13900.0
2011-07-05 11:40:00,62.3,62.35,62.29,62.34,9000.0,35.5701,35.5987,35.5644,35.593,9000.0
2011-07-05 11:50:00,62.35,62.36,62.31,62.34,15800.0,35.5987,35.6044,35.5758,35.593,15800.0
2011-07-05 12:00:00,62.35,62.35,62.28,62.35,8600.0,35.5987,35.5987,35.5587,35.5987,8600.0
2011-07-05 12:10:00,62.35,62.35,62.31,62.34,10000.0,35.5987,35.5987,35.5758,35.593,10000.0
2011-07-05 12:20:00,62.34,62.51,62.34,62.47,18400.0,35.593,35.69,35.593,35.6672,18400.0
2011-07-05 12:30:00,62.47,62.48,62.46,62.46,16100.0,35.6672,35.6729,35.6615,35.6615,16100.0
2011-07-05 12:40:00,62.46,62.47,62.38,62.4,7000.0,35.6615,35.6672,35.6158,35.6272,7000.0
2011-07-05 12:50:00,62.4,62.52,62.39,62.5,19500.0,35.6272,35.6957,35.6215,35.6843,19500.0
2011-07-05 13:00:00,62.5,62.53,62.5,62.5,16100.0,35.6843,35.7014,35.6843,35.6843,16100.0
2011-07-05 13:10:00,62.51,62.52,62.42,62.44,16000.0,35.69,35.6957,35.6386,35.6501,16000.0
2011-07-05 13:20:00,62.45,62.52,62.45,62.52,10800.0,35.6558,35.6957,35.6558,35.6957,10800.0
2011-07-05 13:30:00,62.52,62.6,62.51,62.53,11200.0,35.6957,35.7414,35.69,35.7014,11200.0
2011-07-05 13:40:00,62.54,62.62,62.52,62.58,36300.0,35.7072,35.7528,35.6957,35.73,36300.0
2011-07-05 13:50:00,62.58,62.6,62.52,62.57,8400.0,35.73,35.7414,35.6957,35.7243,8400.0
2011-07-05 14:00:00,62.6,62.65,62.5,62.6,12800.0,35.7414,35.77,35.6843,35.7414,12800.0
2011-07-05 14:10:00,62.59,62.7,62.55,62.64,14900.0,35.7357,35.7985,35.7129,35.7642,14900.0
2011-07-05 14:20:00,62.64,62.64,62.58,62.61,13200.0,35.7642,35.7642,35.73,35.7471,13200.0
2011-07-05 14:30:00,62.62,62.73,62.56,62.7,20300.0,35.7528,35.8156,35.7186,35.7985,20300.0
2011-07-05 14:40:00,62.71,62.74,62.66,62.73,10600.0,35.8042,35.8213,35.7757,35.8156,10600.0
2011-07-05 14:50:00,62.74,62.74,62.7,62.73,7400.0,35.8213,35.8213,35.7985,35.8156,7400.0
2011-07-05 15:00:00,62.72,62.73,62.64,62.69,17400.0,35.8099,35.8156,35.7642,35.7928,17400.0
2011-07-05 15:10:00,62.7,62.76,62.66,62.75,29000.0,35.7985,35.8328,35.7757,35.8271,29000.0
2011-07-05 15:20:00,62.76,62.85,62.72,62.75,58400.0,35.8328,35.8841,35.8099,35.8271,58400.0
2011-07-05 15:30:00,62.75,62.8,62.71,62.74,31800.0,35.8271,35.8556,35.8042,35.8213,31800.0
2011-07-05 15:40:00,62.73,62.85,62.72,62.83,61200.0,35.8156,35.8841,35.8099,35.8727,61200.0
2011-07-05 15:50:00,62.82,62.94,62.77,62.77,82500.0,35.867,35.9355,35.8385,35.8385,82500.0
2011-07-06 09:30:00,62.63,62.96,62.63,62.94,22100.0,35.7585,35.947,35.7585,35.9355,22100.0
2011-07-06 09:40:00,62.87,63.18,62.81,63.12,15800.0,35.8956,36.0726,35.8613,36.0383,15800.0
2011-07-06 09:50:00,63.12,63.16,63.03,63.06,17000.0,36.0383,36.0611,35.9869,36.004,17000.0
2011-07-06 10:00:00,63.0,63.03,62.84,62.9,13500.0,35.9698,35.9869,35.8784,35.9127,13500.0
2011-07-06 10:10:00,62.9,62.94,62.66,62.67,13600.0,35.9127,35.9355,35.7757,35.7814,13600.0
2011-07-06 10:20:00,62.67,62.91,62.67,62.91,38500.0,35.7814,35.9184,35.7814,35.9184,38500.0
2011-07-06 10:30:00,62.94,62.98,62.85,62.86,8300.0,35.9355,35.9584,35.8841,35.8899,8300.0
2011-07-06 10:40:00,62.85,62.94,62.78,62.92,8400.0,35.8841,35.9355,35.8442,35.9241,8400.0
2011-07-06 10:50:00,62.92,63.02,62.88,62.97,19400.0,35.9241,35.9812,35.9013,35.9527,19400.0
2011-07-06 11:00:00,62.97,63.08,62.97,62.99,10600.0,35.9527,36.0155,35.9527,35.9641,10600.0
2011-07-06 11:10:00,63.0,63.07,62.99,63.03,13900.0,35.9698,36.0098,35.9641,35.9869,13900.0
2011-07-06 11:20:00,63.03,63.2,63.03,63.2,16300.0,35.9869,36.084,35.9869,36.084,16300.0
2011-07-06 11:30:00,63.22,63.32,63.17,63.26,16400.0,36.0954,36.1525,36.0669,36.1182,16400.0
2011-07-06 11:40:00,63.25,63.41,63.25,63.33,15300.0,36.1125,36.2039,36.1125,36.1582,15300.0
2011-07-06 11:50:00,63.34,63.34,63.02,63.03,18400.0,36.1639,36.1639,35.9812,35.9869,18400.0
2011-07-06 12:00:00,63.04,63.04,62.92,62.99,21500.0,35.9926,35.9926,35.9241,35.9641,21500.0
2011-07-06 12:10:00,62.97,63.26,62.97,63.26,10000.0,35.9527,36.1182,35.9527,36.1182,10000.0
2011-07-06 12:20:00,63.26,63.35,63.23,63.35,7900.0,36.1182,36.1696,36.1011,36.1696,7900.0
2011-07-06 12:30:00,63.35,63.38,63.24,63.37,5600.0,36.1696,36.1868,36.1068,36.181,5600.0
2011-07-06 12:40:00,63.37,63.43,63.33,63.42,6600.0,36.181,36.2153,36.1582,36.2096,6600.0
2011-07-06 12:50:00,63.43,63.51,63.38,63.5,9400.0,36.2153,36.261,36.1868,36.2553,9400.0
2011-07-06 13:00:00,63.5,63.54,63.48,63.5,10900.0,36.2553,36.2781,36.2438,36.2553,10900.0
2011-07-06 13:10:00,63.49,63.52,63.47,63.47,7200.0,36.2496,36.2667,36.2381,36.2381,7200.0
2011-07-06 13:20:00,63.47,63.52,63.43,63.5,6600.0,36.2381,36.2667,36.2153,36.2553,6600.0
2011-07-06 13:30:00,63.48,63.51,63.45,63.45,5900.0,36.2438,36.261,36.2267,36.2267,5900.0
2011-07-06 13:40:00,63.45,63.52,63.45,63.48,8500.0,36.2267,36.2667,36.2267,36.2438,8500.0
2011-07-06 13:50:00,63.48,63.5,63.35,63.45,25000.0,36.2438,36.2553,36.1696,36.2267,25000.0
2011-07-06 14:00:00,63.46,63.5,63.39,63.39,6200.0,36.2324,36.2553,36.1925,36.1925,6200.0
2011-07-06 14:10:00,63.4,63.44,63.32,63.35,13400.0,36.1982,36.221,36.1525,36.1696,13400.0
2011-07-06 14:20:00,63.36,63.4,63.32,63.36,11100.0,36.1753,36.1982,36.1525,36.1753,11100.0
2011-07-06 14:30:00,63.36,63.36,63.26,63.33,9500.0,36.1753,36.1753,36.1182,36.1582,9500.0
2011-07-06 14:40:00,63.34,63.47,63.32,63.45,8700.0,36.1639,36.2381,36.1525,36.2267,8700.0
2011-07-06 14:50:00,63.45,63.5,63.38,63.39,12300.0,36.2267,36.2553,36.1868,36.1925,12300.0
2011-07-06 15:00:00,63.39,63.49,63.37,63.47,11500.0,36.1925,36.2496,36.181,36.2381,11500.0
2011-07-06 15:10:00,63.47,63.49,63.4,63.46,11300.0,36.2381,36.2496,36.1982,36.2324,11300.0
2011-07-06 15:20:00,63.46,63.55,63.46,63.5,17200.0,36.2324,36.2838,36.2324,36.2553,17200.0
2011-07-06 15:30:00,63.49,63.55,63.46,63.55,22700.0,36.2496,36.2838,36.2324,36.2838,22700.0
2011-07-06 15:40:00,63.54,63.69,63.53,63.66,54000.0,36.2781,36.3637,36.2724,36.3466,54000.0
2011-07-06 15:50:00,63.66,63.69,63.63,63.64,55000.0,36.3466,36.3637,36.3295,36.3352,55000.0
2011-07-07 09:30:00,63.86,63.86,63.59,63.72,24400.0,36.4608,36.4608,36.3067,36.3809,24400.0
2011-07-07 09:40:00,63.74,63.8,63.65,63.76,29700.0,36.3923,36.4266,36.3409,36.4037,29700.0
2011-07-07 09:50:00,63.75,63.88,63.67,63.73,17300.0,36.398,36.4722,36.3523,36.3866,17300.0
2011-07-07 10:00:00,63.7,63.9,63.67,63.81,27300.0,36.3695,36.4836,36.3523,36.4323,27300.0
2011-07-07 10:10:00,63.82,63.87,63.73,63.73,22800.0,36.438,36.4665,36.3866,36.3866,22800.0
2011-07-07 10:20:00,63.75,64.0,63.75,63.96,17700.0,36.398,36.5407,36.398,36.5179,17700.0
2011-07-07 10:30:00,63.97,64.0,63.9,64.0,7300.0,36.5236,36.5407,36.4836,36.5407,7300.0
2011-07-07 10:40:00,64.0,64.09,63.93,63.96,7500.0,36.5407,36.5921,36.5008,36.5179,7500.0
2011-07-07 10:50:00,63.96,64.04,63.94,64.01,7500.0,36.5179,36.5636,36.5065,36.5464,7500.0
2011-07-07 11:00:00,64.01,64.01,63.91,64.0,8400.0,36.5464,36.5464,36.4894,36.5407,8400.0
2011-07-07 11:10:00,64.0,64.0,63.86,63.9,7700.0,36.5407,36.5407,36.4608,36.4836,7700.0
2011-07-07 11:20:00,63.88,63.89,63.75,63.8,29200.0,36.4722,36.4779,36.398,36.4266,29200.0
2011-07-07 11:30:00,63.8,63.87,63.8,63.84,9200.0,36.4266,36.4665,36.4266,36.4494,9200.0
2011-07-07 11:40:00,63.84,63.86,63.81,63.82,14200.0,36.4494,36.4608,36.4323,36.438,14200.0
2011-07-07 11:50:00,63.81,63.84,63.69,63.72,14200.0,36.4323,36.4494,36.3637,36.3809,14200.0
2011-07-07 12:00:00,63.72,63.78,63.71,63.73,10000.0,36.3809,36.4151,36.3752,36.3866,10000.0
2011-07-07 12:10:00,63.74,63.75,63.7,63.72,8600.0,36.3923,36.398,36.3695,36.3809,8600.0
2011-07-07 12:20:00,63.72,63.79,63.72,63.79,9600.0,36.3809,36.4208,36.3809,36.4208,9600.0
2011-07-07 12:30:00,63.78,63.81,63.76,63.8,11200.0,36.4151,36.4323,36.4037,36.4266,11200.0
2011-07-07 12:40:00,63.8,63.82,63.76,63.78,11000.0,36.4266,36.438,36.4037,36.4151,11000.0
2011-07-07 12:50:00,63.79,63.84,63.77,63.83,23800.0,36.4208,36.4494,36.4094,36.4437,23800.0
2011-07-07 13:00:00,63.83,63.86,63.77,63.84,47600.0,36.4437,36.4608,36.4094,36.4494,47600.0
2011-07-07 13:10:00,63.84,63.84,63.71,63.75,15400.0,36.4494,36.4494,36.3752,36.398,15400.0
2011-07-07 13:20:00,63.74,63.76,63.68,63.68,16100.0,36.3923,36.4037,36.358,36.358,16100.0
2011-07-07 13:30:00,63.69,63.71,63.6,63.69,21100.0,36.3637,36.3752,36.3124,36.3637,21100.0
2011-07-07 13:40:00,63.68,63.69,63.64,63.64,11400.0,36.358,36.3637,36.3352,36.3352,11400.0
2011-07-07 13:50:00,63.64,63.71,63.63,63.63,12700.0,36.3352,36.3752,36.3295,36.3295,12700.0
2011-07-07 14:00:00,63.64,63.68,63.58,63.58,8600.0,36.3352,36.358,36.3009,36.3009,8600.0
2011-07-07 14:10:00,63.59,63.59,63.51,63.52,10300.0,36.3067,36.3067,36.261,36.2667,10300.0
2011-07-07 14:20:00,63.53,63.6,63.52,63.6,12100.0,36.2724,36.3124,36.2667,36.3124,12100.0
2011-07-07 14:30:00,63.6,63.6,63.53,63.53,10300.0,36.3124,36.3124,36.2724,36.2724,10300.0
2011-07-07 14:40:00,63.54,63.56,63.52,63.54,13500.0,36.2781,36.2895,36.2667,36.2781,13500.0
2011-07-07 14:50:00,63.53,63.53,63.45,63.48,14200.0,36.2724,36.2724,36.2267,36.2438,14200.0
2011-07-07 15:00:00,63.48,63.6,63.48,63.59,11900.0,36.2438,36.3124,36.2438,36.3067,11900.0
2011-07-07 15:10:00,63.6,63.64,63.58,63.62,20100.0,36.3124,36.3352,36.3009,36.3238,20100.0
2011-07-07 15:20:00,63.61,63.62,63.53,63.58,17900.0,36.3181,36.3238,36.2724,36.3009,17900.0
2011-07-07 15:30:00,63.59,63.63,63.53,63.55,34400.0,36.3067,36.3295,36.2724,36.2838,34400.0
2011-07-07 15:40:00,63.56,63.61,63.53,63.56,41900.0,36.2895,36.3181,36.2724,36.2895,41900.0
2011-07-07 15:50:00,63.56,63.62,63.52,63.58,49100.0,36.2895,36.3238,36.2667,36.3009,49100.0
2011-07-08 09:30:00,63.14,63.36,62.98,63.36,36700.0,36.0497,36.1753,35.9584,36.1753,36700.0
2011-07-08 09:40:00,63.33,63.33,63.0,63.04,27100.0,36.1582,36.1582,35.9698,35.9926,27100.0
2011-07-08 09:50:00,63.09,63.09,62.85,62.85,7700.0,36.0212,36.0212,35.8841,35.8841,7700.0
2011-07-08 10:00:00,62.84,62.92,62.72,62.92,17300.0,35.8784,35.9241,35.8099,35.9241,17300.0
2011-07-08 10:10:00,62.92,63.11,62.91,63.1,20300.0,35.9241,36.0326,35.9184,36.0269,20300.0
2011-07-08 10:20:00,63.13,63.14,63.01,63.06,13300.0,36.044,36.0497,35.9755,36.004,13300.0
2011-07-08 10:30:00,63.02,63.22,63.0,63.22,10400.0,35.9812,36.0954,35.9698,36.0954,10400.0
2011-07-08 10:40:00,63.2,63.27,63.14,63.18,6000.0,36.084,36.1239,36.0497,36.0726,6000.0
2011-07-08 10:50:00,63.15,63.26,63.13,63.24,6000.0,36.0554,36.1182,36.044,36.1068,6000.0
2011-07-08 11:00:00,63.26,63.28,63.16,63.2,5800.0,36.1182,36.1297,36.0611,36.084,5800.0
2011-07-08 11:10:00,63.17,63.2,63.07,63.14,5100.0,36.0669,36.084,36.0098,36.0497,5100.0
2011-07-08 11:20:00,63.1,63.2,63.1,63.2,2700.0,36.0269,36.084,36.0269,36.084,2700.0
2011-07-08 11:30:00,63.2,63.31,63.13,63.31,8400.0,36.084,36.1468,36.044,36.1468,8400.0
2011-07-08 11:40:00,63.32,63.36,63.31,63.33,6800.0,36.1525,36.1753,36.1468,36.1582,6800.0
2011-07-08 11:50:00,63.37,63.37,63.24,63.29,4000.0,36.181,36.181,36.1068,36.1354,4000.0
2011-07-08 12:00:00,63.28,63.35,63.25,63.33,13800.0,36.1297,36.1696,36.1125,36.1582,13800.0
2011-07-08 12:10:00,63.33,63.35,63.22,63.24,10400.0,36.1582,36.1696,36.0954,36.1068,10400.0
2011-07-08 12:20:00,63.24,63.24,63.14,63.19,8700.0,36.1068,36.1068,36.0497,36.0783,8700.0
2011-07-08 12:30:00,63.2,63.25,63.15,63.19,6900.0,36.084,36.1125,36.0554,36.0783,6900.0
2011-07-08 12:40:00,63.19,63.19,63.14,63.19,6200.0,36.0783,36.0783,36.0497,36.0783,6200.0
2011-07-08 12:50:00,63.19,63.2,63.1,63.1,5600.0,36.0783,36.084,36.0269,36.0269,5600.0
2011-07-08 13:00:00,63.1,63.11,63.06,63.11,6300.0,36.0269,36.0326,36.004,36.0326,6300.0
2011-07-08 13:10:00,63.11,63.12,63.03,63.03,6800.0,36.0326,36.0383,35.9869,35.9869,6800.0
2011-07-08 13:20:00,63.03,63.08,62.99,63.08,13200.0,35.9869,36.0155,35.9641,36.0155,13200.0
2011-07-08 13:30:00,63.08,63.11,63.0,63.0,11300.0,36.0155,36.0326,35.9698,35.9698,11300.0
2011-07-08 13:40:00,63.01,63.06,62.93,62.93,10300.0,35.9755,36.004,35.9298,35.9298,10300.0
2011-07-08 13:50:00,62.93,62.96,62.9,62.95,11700.0,35.9298,35.947,35.9127,35.9412,11700.0
2011-07-08 14:00:00,62.93,62.99,62.88,62.97,12300.0,35.9298,35.9641,35.9013,35.9527,12300.0
2011-07-08 14:10:00,62.97,62.98,62.89,62.94,8200.0,35.9527,35.9584,35.907,35.9355,8200.0
2011-07-08 14:20:00,62.94,62.99,62.91,62.96,17100.0,35.9355,35.9641,35.9184,35.947,17100.0
2011-07-08 14:30:00,62.98,63.01,62.97,63.0,19600.0,35.9584,35.9755,35.9527,35.9698,19600.0
2011-07-08 14:40:00,63.0,63.0,62.94,62.98,9200.0,35.9698,35.9698,35.9355,35.9584,9200.0
2011-07-08 14:50:00,62.99,63.08,62.98,63.06,16800.0,35.9641,36.0155,35.9584,36.004,16800.0
2011-07-08 15:00:00,63.05,63.11,63.02,63.05,20000.0,35.9983,36.0326,35.9812,35.9983,20000.0
2011-07-08 15:10:00,63.05,63.07,62.98,62.99,18200.0,35.9983,36.0098,35.9584,35.9641,18200.0
2011-07-08 15:20:00,63.0,63.04,62.97,63.01,14500.0,35.9698,35.9926,35.9527,35.9755,14500.0
2011-07-08 15:30:00,63.0,63.11,62.99,63.06,46200.0,35.9698,36.0326,35.9641,36.004,46200.0
2011-07-08 15:40:00,63.05,63.1,63.01,63.06,56200.0,35.9983,36.0269,35.9755,36.004,56200.0
2011-07-08 15:50:00,63.05,63.09,62.99,63.01,101300.0,35.9983,36.0212,35.9641,35.9755,101300.0
2011-07-11 09:30:00,62.61,62.8,62.39,62.55,22800.0,35.7471,35.8556,35.6215,35.7129,22800.0
2011-07-11 09:40:00,62.53,62.59,62.44,62.52,7500.0,35.7014,35.7357,35.6501,35.6957,7500.0
2011-07-11 09:50:00,62.53,62.58,62.31,62.42,22500.0,35.7014,35.73,35.5758,35.6386,22500.0
2011-07-11 10:00:00,62.38,62.43,62.34,62.39,8800.0,35.6158,35.6444,35.593,35.6215,8800.0
2011-07-11 10:10:00,62.37,62.53,62.35,62.52,11000.0,35.6101,35.7014,35.5987,35.6957,11000.0
2011-07-11 10:20:00,62.48,62.52,62.39,62.44,24000.0,35.6729,35.6957,35.6215,35.6501,24000.0
2011-07-11 10:30:00,62.41,62.58,62.41,62.56,20000.0,35.6329,35.73,35.6329,35.7186,20000.0
2011-07-11 10:40:00,62.56,62.59,62.52,62.57,13100.0,35.7186,35.7357,35.6957,35.7243,13100.0
2011-07-11 10:50:00,62.57,62.63,62.55,62.58,13900.0,35.7243,35.7585,35.7129,35.73,13900.0
2011-07-11 11:00:00,62.58,62.68,62.58,62.68,11100.0,35.73,35.7871,35.73,35.7871,11100.0
2011-07-11 11:10:00,62.67,62.69,62.59,62.64,9300.0,35.7814,35.7928,35.7357,35.7642,9300.0
2011-07-11 11:20:00,62.66,62.81,62.65,62.81,4900.0,35.7757,35.8613,35.77,35.8613,4900.0
2011-07-11 11:30:00,62.81,62.85,62.75,62.77,8300.0,35.8613,35.8841,35.8271,35.8385,8300.0
2011-07-11 11:40:00,62.77,62.84,62.7,62.76,12400.0,35.8385,35.8784,35.7985,35.8328,12400.0
2011-07-11 11:50:00,62.76,62.83,62.66,62.71,6000.0,35.8328,35.8727,35.7757,35.8042,6000.0
2011-07-11 12:00:00,62.69,62.82,62.66,62.82,6600.0,35.7928,35.867,35.7757,35.867,6600.0
2011-07-11 12:10:00,62.82,62.82,62.76,62.8,10600.0,35.867,35.867,35.8328,35.8556,10600.0
2011-07-11 12:20:00,62.8,62.82,62.76,62.81,8700.0,35.8556,35.867,35.8328,35.8613,8700.0
2011-07-11 12:30:00,62.81,62.81,62.67,62.74,22800.0,35.8613,35.8613,35.7814,35.8213,22800.0
2011-07-11 12:40:00,62.73,62.75,62.63,62.65,6800.0,35.8156,35.8271,35.7585,35.77,6800.0
2011-07-11 12:50:00,62.65,62.72,62.65,62.7,5900.0,35.77,35.8099,35.77,35.7985,5900.0
2011-07-11 13:00:00,62.7,62.75,62.7,62.72,3000.0,35.7985,35.8271,35.7985,35.8099,3000.0
2011-07-11 13:10:00,62.71,62.71,62.6,62.6,8800.0,35.8042,35.8042,35.7414,35.7414,8800.0
2011-07-11 13:20:00,62.6,62.67,62.6,62.63,5300.0,35.7414,35.7814,35.7414,35.7585,5300.0
2011-07-11 13:30:00,62.64,62.68,62.61,62.63,8500.0,35.7642,35.7871,35.7471,35.7585,8500.0
2011-07-11 13:40:00,62.63,62.65,62.58,62.64,4900.0,35.7585,35.77,35.73,35.7642,4900.0
2011-07-11 13:50:00,62.66,62.66,62.62,62.64,4200.0,35.7757,35.7757,35.7528,35.7642,4200.0
2011-07-11 14:00:00,62.62,62.73,62.59,62.67,8800.0,35.7528,35.8156,35.7357,35.7814,8800.0
2011-07-11 14:10:00,62.67,62.69,62.6,62.6,5900.0,35.7814,35.7928,35.7414,35.7414,5900.0
2011-07-11 14:20:00,62.61,62.68,62.56,62.56,8800.0,35.7471,35.7871,35.7186,35.7186,8800.0
2011-07-11 14:30:00,62.56,62.67,62.52,62.67,8000.0,35.7186,35.7814,35.6957,35.7814,8000.0
2011-07-11 14:40:00,62.66,62.69,62.6,62.64,11100.0,35.7757,35.7928,35.7414,35.7642,11100.0
2011-07-11 14:50:00,62.63,62.69,62.63,62.65,10100.0,35.7585,35.7928,35.7585,35.77,10100.0
2011-07-11 15:00:00,62.68,62.74,62.68,62.7,15400.0,35.7871,35.8213,35.7871,35.7985,15400.0
2011-07-11 15:10:00,62.7,62.72,62.68,62.7,18500.0,35.7985,35.8099,35.7871,35.7985,18500.0
2011-07-11 15:20:00,62.7,62.77,62.68,62.77,24500.0,35.7985,35.8385,35.7871,35.8385,24500.0
2011-07-11 15:30:00,62.77,62.84,62.73,62.78,41300.0,35.8385,35.8784,35.8156,35.8442,41300.0
2011-07-11 15:40:00,62.78,62.78,62.51,62.54,34800.0,35.8442,35.8442,35.69,35.7072,34800.0
2011-07-11 15:50:00,62.54,62.6,62.5,62.56,64100.0,35.7072,35.7414,35.6843,35.7186,64100.0
2011-07-12 09:30:00,62.44,62.84,62.39,62.82,13400.0,35.6501,35.8784,35.6215,35.867,13400.0
2011-07-12 09:40:00,62.8,63.2,62.77,63.14,27600.0,35.8556,36.084,35.8385,36.0497,27600.0
2011-07-12 09:50:00,63.15,63.26,63.01,63.09,44300.0,36.0554,36.1182,35.9755,36.0212,44300.0
2011-07-12 10:00:00,63.07,63.26,63.04,63.19,56300.0,36.0098,36.1182,35.9926,36.0783,56300.0
2011-07-12 10:10:00,63.22,63.3,63.08,63.3,16800.0,36.0954,36.1411,36.0155,36.1411,16800.0
2011-07-12 10:20:00,63.28,63.56,63.28,63.46,22400.0,36.1297,36.2895,36.1297,36.2324,22400.0
2011-07-12 10:30:00,63.46,63.52,63.38,63.47,19000.0,36.2324,36.2667,36.1868,36.2381,19000.0
2011-07-12 10:40:00,63.47,63.48,63.31,63.4,22700.0,36.2381,36.2438,36.1468,36.1982,22700.0
2011-07-12 10:50:00,63.41,63.43,63.31,63.39,41100.0,36.2039,36.2153,36.1468,36.1925,41100.0
2011-07-12 11:00:00,63.37,63.43,63.34,63.4,13500.0,36.181,36.2153,36.1639,36.1982,13500.0
2011-07-12 11:10:00,63.4,63.59,63.4,63.58,13300.0,36.1982,36.3067,36.1982,36.3009,13300.0
2011-07-12 11:20:00,63.59,63.76,63.57,63.73,21100.0,36.3067,36.4037,36.2952,36.3866,21100.0
2011-07-12 11:30:00,63.72,63.75,63.67,63.75,32600.0,36.3809,36.398,36.3523,36.398,32600.0
2011-07-12 11:40:00,63.75,64.0,63.75,63.92,21600.0,36.398,36.5407,36.398,36.4951,21600.0
2011-07-12 11:50:00,63.92,63.93,63.76,63.76,19000.0,36.4951,36.5008,36.4037,36.4037,19000.0
2011-07-12 12:00:00,63.75,63.77,63.67,63.7,13600.0,36.398,36.4094,36.3523,36.3695,13600.0
2011-07-12 12:10:00,63.7,63.7,63.6,63.7,8900.0,36.3695,36.3695,36.3124,36.3695,8900.0
2011-07-12 12:20:00,63.68,63.7,63.54,63.54,8800.0,36.358,36.3695,36.2781,36.2781,8800.0
2011-07-12 12:30:00,63.56,63.56,63.45,63.45,7000.0,36.2895,36.2895,36.2267,36.2267,7000.0
2011-07-12 12:40:00,63.44,63.8,63.43,63.53,20000.0,36.221,36.4266,36.2153,36.2724,20000.0
2011-07-12 12:50:00,63.52,63.6,63.46,63.6,12200.0,36.2667,36.3124,36.2324,36.3124,12200.0
2011-07-12 13:00:00,63.62,63.7,63.58,63.68,12300.0,36.3238,36.3695,36.3009,36.358,12300.0
2011-07-12 13:10:00,63.7,63.7,63.38,63.41,17000.0,36.3695,36.3695,36.1868,36.2039,17000.0
2011-07-12 13:20:00,63.4,63.53,63.37,63.37,19100.0,36.1982,36.2724,36.181,36.181,19100.0
2011-07-12 13:30:00,63.37,63.4,63.29,63.33,43100.0,36.181,36.1982,36.1354,36.1582,43100.0
2011-07-12 13:40:00,63.33,63.33,63.29,63.3,9700.0,36.1582,36.1582,36.1354,36.1411,9700.0
2011-07-12 13:50:00,63.29,63.29,63.22,63.22,8500.0,36.1354,36.1354,36.0954,36.0954,8500.0
2011-07-12 14:00:00,63.21,63.31,63.21,63.25,24700.0,36.0897,36.1468,36.0897,36.1125,24700.0
2011-07-12 14:10:00,63.25,63.37,63.23,63.26,35100.0,36.1125,36.181,36.1011,36.1182,35100.0
2011-07-12 14:20:00,63.26,63.34,63.24,63.27,23500.0,36.1182,36.1639,36.1068,36.1239,23500.0
2011-07-12 14:30:00,63.28,63.31,63.04,63.04,34400.0,36.1297,36.1468,35.9926,35.9926,34400.0
2011-07-12 14:40:00,63.04,63.06,62.98,63.01,21800.0,35.9926,36.004,35.9584,35.9755,21800.0
2011-07-12 14:50:00,63.0,63.0,62.82,62.82,15900.0,35.9698,35.9698,35.867,35.867,15900.0
2011-07-12 15:00:00,62.84,62.95,62.84,62.93,20000.0,35.8784,35.9412,35.8784,35.9298,20000.0
2011-07-12 15:10:00,62.94,62.97,62.82,62.89,32200.0,35.9355,35.9527,35.867,35.907,32200.0
2011-07-12 15:20:00,62.91,62.94,62.82,62.83,36100.0,35.9184,35.9355,35.867,35.8727,36100.0
2011-07-12 15:30:00,62.83,62.87,62.79,62.86,33100.0,35.8727,35.8956,35.8499,35.8899,33100.0
2011-07-12 15:40:00,62.86,62.87,62.66,62.66,41800.0,35.8899,35.8956,35.7757,35.7757,41800.0
2011-07-12 15:50:00,62.67,62.74,62.65,62.71,59200.0,35.7814,35.8213,35.77,35.8042,59200.0
2011-07-13 09:30:00,62.73,62.98,62.01,62.09,26700.0,35.8156,35.9584,35.4046,35.4502,26700.0
2011-07-13 09:40:00,62.14,62.49,62.09,62.46,20400.0,35.4788,35.6786,35.4502,35.6615,20400.0
2011-07-13 09:50:00,62.45,62.59,62.33,62.54,22600.0,35.6558,35.7357,35.5873,35.7072,22600.0
2011-07-13 10:00:00,62.55,62.83,62.48,62.51,33000.0,35.7129,35.8727,35.6729,35.69,33000.0
2011-07-13 10:10:00,62.54,62.91,62.43,62.88,21300.0,35.7072,35.9184,35.6444,35.9013,21300.0
2011-07-13 10:20:00,62.9,62.97,62.76,62.89,14800.0,35.9127,35.9527,35.8328,35.907,14800.0
2011-07-13 10:30:00,62.88,62.96,62.72,62.73,14800.0,35.9013,35.947,35.8099,35.8156,14800.0
2011-07-13 10:40:00,62.71,62.74,62.6,62.65,6600.0,35.8042,35.8213,35.7414,35.77,6600.0
2011-07-13 10:50:00,62.66,62.75,62.63,62.68,6400.0,35.7757,35.8271,35.7585,35.7871,6400.0
2011-07-13 11:00:00,62.67,62.67,62.52,62.52,15500.0,35.7814,35.7814,35.6957,35.6957,15500.0
2011-07-13 11:10:00,62.54,62.58,62.38,62.4,15600.0,35.7072,35.73,35.6158,35.6272,15600.0
2011-07-13 11:20:00,62.4,62.43,62.33,62.39,9400.0,35.6272,35.6444,35.5873,35.6215,9400.0
2011-07-13 11:30:00,62.39,62.41,62.32,62.39,8900.0,35.6215,35.6329,35.5815,35.6215,8900.0
2011-07-13 11:40:00,62.38,62.6,62.02,62.06,26800.0,35.6158,35.7414,35.4103,35.4331,26800.0
2011-07-13 11:50:00,62.05,62.21,62.0,62.14,8800.0,35.4274,35.5187,35.3988,35.4788,8800.0
2011-07-13 12:00:00,62.17,62.25,62.16,62.25,10500.0,35.4959,35.5416,35.4902,35.5416,10500.0
2011-07-13 12:10:00,62.26,62.41,62.26,62.41,9000.0,35.5473,35.6329,35.5473,35.6329,9000.0
2011-07-13 12:20:00,62.4,62.4,62.27,62.27,8600.0,35.6272,35.6272,35.553,35.553,8600.0
2011-07-13 12:30:00,62.28,62.32,62.24,62.27,10800.0,35.5587,35.5815,35.5359,35.553,10800.0
2011-07-13 12:40:00,62.28,62.42,62.28,62.37,10200.0,35.5587,35.6386,35.5587,35.6101,10200.0
2011-07-13 12:50:00,62.36,62.38,62.3,62.37,7100.0,35.6044,35.6158,35.5701,35.6101,7100.0
2011-07-13 13:00:00,62.34,62.36,62.27,62.3,9000.0,35.593,35.6044,35.553,35.5701,9000.0
2011-07-13 13:10:00,62.29,62.32,62.16,62.17,11600.0,35.5644,35.5815,35.4902,35.4959,11600.0
2011-07-13 13:20:00,62.17,62.22,62.16,62.22,6500.0,35.4959,35.5245,35.4902,35.5245,6500.0
2011-07-13 13:30:00,62.22,62.27,62.17,62.22,9400.0,35.5245,35.553,35.4959,35.5245,9400.0
2011-07-13 13:40:00,62.22,62.25,61.86,61.86,45900.0,35.5245,35.5416,35.3189,35.3189,45900.0
2011-07-13 13:50:00,61.85,62.36,61.82,62.24,125600.0,35.3132,35.6044,35.2961,35.5359,125600.0
2011-07-13 14:00:00,62.25,62.32,62.18,62.28,8200.0,35.5416,35.5815,35.5016,35.5587,8200.0
2011-07-13 14:10:00,62.27,62.37,62.2,62.2,11000.0,35.553,35.6101,35.513,35.513,11000.0
2011-07-13 14:20:00,62.2,62.2,62.1,62.15,10500.0,35.513,35.513,35.4559,35.4845,10500.0
2011-07-13 14:30:00,62.15,62.17,62.05,62.1,21200.0,35.4845,35.4959,35.4274,35.4559,21200.0
2011-07-13 14:40:00,62.09,62.12,62.06,62.1,16000.0,35.4502,35.4674,35.4331,35.4559,16000.0
2011-07-13 14:50:00,62.1,62.11,62.02,62.03,8200.0,35.4559,35.4616,35.4103,35.416,8200.0
2011-07-13 15:00:00,62.03,62.08,61.97,62.0,15100.0,35.416,35.4445,35.3817,35.3988,15100.0
2011-07-13 15:10:00,62.0,62.0,61.79,61.8,26000.0,35.3988,35.3988,35.2789,35.2847,26000.0
2011-07-13 15:20:00,61.78,61.78,61.56,61.63,44400.0,35.2732,35.2732,35.1476,35.1876,44400.0
2011-07-13 15:30:00,61.62,61.76,61.56,61.59,58300.0,35.1819,35.2618,35.1476,35.1648,58300.0
2011-07-13 15:40:00,61.57,61.6,61.36,61.47,71600.0,35.1533,35.1705,35.0334,35.0962,71600.0
2011-07-13 15:50:00,61.49,61.51,61.32,61.38,120100.0,35.1077,35.1191,35.0106,35.0449,120100.0
2011-07-14 09:30:00,61.6,61.67,61.3,61.37,13200.0,35.1705,35.2104,34.9992,35.0391,13200.0
2011-07-14 09:40:00,61.44,61.57,61.38,61.56,11600.0,35.0791,35.1533,35.0449,35.1476,11600.0
2011-07-14 09:50:00,61.55,61.61,61.42,61.45,16100.0,35.1419,35.1762,35.0677,35.0848,16100.0
2011-07-14 10:00:00,61.44,61.63,61.38,61.62,40200.0,35.0791,35.1876,35.0449,35.1819,40200.0
2011-07-14 10:10:00,61.63,61.75,61.52,61.65,13900.0,35.1876,35.2561,35.1248,35.199,13900.0
2011-07-14 10:20:00,61.63,61.74,61.6,61.64,21700.0,35.1876,35.2504,35.1705,35.1933,21700.0
2011-07-14 10:30:00,61.66,61.69,61.53,61.58,7900.0,35.2047,35.2218,35.1305,35.159,7900.0
2011-07-14 10:40:00,61.53,61.6,61.48,61.56,16800.0,35.1305,35.1705,35.1019,35.1476,16800.0
2011-07-14 10:50:00,61.57,61.57,61.45,61.52,10500.0,35.1533,35.1533,35.0848,35.1248,10500.0
2011-07-14 11:00:00,61.53,61.66,61.52,61.64,13500.0,35.1305,35.2047,35.1248,35.1933,13500.0
2011-07-14 11:10:00,61.63,61.7,61.6,61.7,12000.0,35.1876,35.2276,35.1705,35.2276,12000.0
2011-07-14 11:20:00,61.7,61.73,61.64,61.65,6300.0,35.2276,35.2447,35.1933,35.199,6300.0
2011-07-14 11:30:00,61.65,61.67,61.54,61.54,4600.0,35.199,35.2104,35.1362,35.1362,4600.0
2011-07-14 11:40:00,61.52,61.67,61.5,61.67,13300.0,35.1248,35.2104,35.1134,35.2104,13300.0
2011-07-14 11:50:00,61.68,61.74,61.67,61.69,11100.0,35.2161,35.2504,35.2104,35.2218,11100.0
2011-07-14 12:00:00,61.67,61.67,61.55,61.58,9400.0,35.2104,35.2104,35.1419,35.159,9400.0
2011-07-14 12:10:00,61.59,61.74,61.58,61.74,42800.0,35.1648,35.2504,35.159,35.2504,42800.0
2011-07-14 12:20:00,61.74,62.22,61.74,62.22,65600.0,35.2504,35.5245,35.2504,35.5245,65600.0
2011-07-14 12:30:00,62.22,62.31,62.01,62.02,35700.0,35.5245,35.5758,35.4046,35.4103,35700.0
2011-07-14 12:40:00,62.02,62.07,61.89,61.91,23900.0,35.4103,35.4388,35.336,35.3475,23900.0
2011-07-14 12:50:00,61.91,61.94,61.78,61.89,17600.0,35.3475,35.3646,35.2732,35.336,17600.0
2011-07-14 13:00:00,61.89,61.96,61.86,61.92,11600.0,35.336,35.376,35.3189,35.3532,11600.0
2011-07-14 13:10:00,61.9,61.9,61.75,61.77,18000.0,35.3417,35.3417,35.2561,35.2675,18000.0
2011-07-14 13:20:00,61.75,61.79,61.65,61.67,39100.0,35.2561,35.2789,35.199,35.2104,39100.0
2011-07-14 13:30:00,61.67,61.94,61.65,61.87,52000.0,35.2104,35.3646,35.199,35.3246,52000.0
2011-07-14 13:40:00,61.87,62.02,61.85,61.92,27600.0,35.3246,35.4103,35.3132,35.3532,27600.0
2011-07-14 13:50:00,61.91,61.93,61.77,61.92,16900.0,35.3475,35.3589,35.2675,35.3532,16900.0
2011-07-14 14:00:00,61.92,61.93,61.8,61.84,56200.0,35.3532,35.3589,35.2847,35.3075,56200.0
2011-07-14 14:10:00,61.84,61.93,61.83,61.85,26300.0,35.3075,35.3589,35.3018,35.3132,26300.0
2011-07-14 14:20:00,61.85,61.91,61.8,61.84,29200.0,35.3132,35.3475,35.2847,35.3075,29200.0
2011-07-14 14:30:00,61.83,61.86,61.78,61.81,21300.0,35.3018,35.3189,35.2732,35.2904,21300.0
2011-07-14 14:40:00,61.81,61.86,61.79,61.81,18300.0,35.2904,35.3189,35.2789,35.2904,18300.0
2011-07-14 14:50:00,61.8,61.84,61.75,61.81,19800.0,35.2847,35.3075,35.2561,35.2904,19800.0
2011-07-14 15:00:00,61.81,61.86,61.77,61.85,41800.0,35.2904,35.3189,35.2675,35.3132,41800.0
2011-07-14 15:10:00,61.85,61.86,61.7,61.71,52300.0,35.3132,35.3189,35.2276,35.2333,52300.0
2011-07-14 15:20:00,61.71,61.85,61.7,61.83,91100.0,35.2333,35.3132,35.2276,35.3018,91100.0
2011-07-14 15:30:00,61.84,61.84,61.75,61.78,57200.0,35.3075,35.3075,35.2561,35.2732,57200.0
2011-07-14 15:40:00,61.77,61.79,61.64,61.73,62500.0,35.2675,35.2789,35.1933,35.2447,62500.0
2011-07-14 15:50:00,61.74,61.79,61.61,61.64,118700.0,35.2504,35.2789,35.1762,35.1933,118700.0
2011-07-15 09:30:00,62.0,62.06,61.51,61.59,24100.0,35.3988,35.4331,35.1191,35.1648,24100.0
2011-07-15 09:40:00,61.59,61.69,61.46,61.68,18500.0,35.1648,35.2218,35.0905,35.2161,18500.0
2011-07-15 09:50:00,61.68,61.82,61.41,61.82,24800.0,35.2161,35.2961,35.062,35.2961,24800.0
2011-07-15 10:00:00,61.82,61.91,61.77,61.87,27200.0,35.2961,35.3475,35.2675,35.3246,27200.0
2011-07-15 10:10:00,61.87,61.91,61.82,61.85,19500.0,35.3246,35.3475,35.2961,35.3132,19500.0
2011-07-15 10:20:00,61.85,61.88,61.69,61.82,19800.0,35.3132,35.3303,35.2218,35.2961,19800.0
2011-07-15 10:30:00,61.88,61.88,61.7,61.7,5200.0,35.3303,35.3303,35.2276,35.2276,5200.0
2011-07-15 10:40:00,61.7,61.82,61.7,61.77,16400.0,35.2276,35.2961,35.2276,35.2675,16400.0
2011-07-15 10:50:00,61.79,61.9,61.79,61.86,22100.0,35.2789,35.3417,35.2789,35.3189,22100.0
2011-07-15 11:00:00,61.86,61.96,61.84,61.92,9900.0,35.3189,35.376,35.3075,35.3532,9900.0
2011-07-15 11:10:00,61.95,62.11,61.95,62.06,9000.0,35.3703,35.4616,35.3703,35.4331,9000.0
2011-07-15 11:20:00,62.04,62.11,62.04,62.07,3000.0,35.4217,35.4616,35.4217,35.4388,3000.0
2011-07-15 11:30:00,62.09,62.13,62.03,62.1,5300.0,35.4502,35.4731,35.416,35.4559,5300.0
2011-07-15 11:40:00,62.11,62.14,62.07,62.1,6400.0,35.4616,35.4788,35.4388,35.4559,6400.0
2011-07-15 11:50:00,62.12,62.14,62.07,62.07,3200.0,35.4674,35.4788,35.4388,35.4388,3200.0
2011-07-15 12:00:00,62.1,62.15,62.0,62.03,39900.0,35.4559,35.4845,35.3988,35.416,39900.0
2011-07-15 12:10:00,62.03,62.04,61.96,61.96,12500.0,35.416,35.4217,35.376,35.376,12500.0
2011-07-15 12:20:00,61.95,62.08,61.93,62.02,13400.0,35.3703,35.4445,35.3589,35.4103,13400.0
2011-07-15 12:30:00,62.03,62.08,61.99,62.0,12500.0,35.416,35.4445,35.3931,35.3988,12500.0
2011-07-15 12:40:00,62.0,62.03,61.94,62.02,9300.0,35.3988,35.416,35.3646,35.4103,9300.0
2011-07-15 12:50:00,62.02,62.09,61.97,62.09,12800.0,35.4103,35.4502,35.3817,35.4502,12800.0
2011-07-15 13:00:00,62.08,62.08,62.03,62.06,7100.0,35.4445,35.4445,35.416,35.4331,7100.0
2011-07-15 13:10:00,62.06,62.09,61.95,61.95,14000.0,35.4331,35.4502,35.3703,35.3703,14000.0
2011-07-15 13:20:00,61.93,62.04,61.93,62.04,6800.0,35.3589,35.4217,35.3589,35.4217,6800.0
2011-07-15 13:30:00,62.05,62.1,61.99,62.0,29600.0,35.4274,35.4559,35.3931,35.3988,29600.0
2011-07-15 13:40:00,61.99,62.03,61.92,61.95,51100.0,35.3931,35.416,35.3532,35.3703,51100.0
2011-07-15 13:50:00,61.95,62.0,61.92,61.94,12500.0,35.3703,35.3988,35.3532,35.3646,12500.0
2011-07-15 14:00:00,61.93,61.96,61.82,61.84,12200.0,35.3589,35.376,35.2961,35.3075,12200.0
2011-07-15 14:10:00,61.85,61.9,61.79,61.85,12200.0,35.3132,35.3417,35.2789,35.3132,12200.0
2011-07-15 14:20:00,61.85,61.85,61.72,61.74,10300.0,35.3132,35.3132,35.239,35.2504,10300.0
2011-07-15 14:30:00,61.73,61.77,61.69,61.71,22400.0,35.2447,35.2675,35.2218,35.2333,22400.0
2011-07-15 14:40:00,61.72,61.81,61.71,61.79,22400.0,35.239,35.2904,35.2333,35.2789,22400.0
2011-07-15 14:50:00,61.79,61.81,61.7,61.7,20400.0,35.2789,35.2904,35.2276,35.2276,20400.0
2011-07-15 15:00:00,61.7,61.77,61.68,61.77,26400.0,35.2276,35.2675,35.2161,35.2675,26400.0
2011-07-15 15:10:00,61.77,61.78,61.74,61.76,15500.0,35.2675,35.2732,35.2504,35.2618,15500.0
2011-07-15 15:20:00,61.76,61.83,61.72,61.82,34000.0,35.2618,35.3018,35.239,35.2961,34000.0
2011-07-15 15:30:00,61.82,61.85,61.71,61.76,40100.0,35.2961,35.3132,35.2333,35.2618,40100.0
2011-07-15 15:40:00,61.75,62.03,61.74,61.97,82500.0,35.2561,35.416,35.2504,35.3817,82500.0
2011-07-15 15:50:00,61.99,62.01,61.82,61.86,83400.0,35.3931,35.4046,35.2961,35.3189,83400.0
2011-07-18 09:30:00,61.45,61.79,61.45,61.79,18900.0,35.0848,35.2789,35.0848,35.2789,18900.0
2011-07-18 09:40:00,61.79,61.84,61.49,61.49,8800.0,35.2789,35.3075,35.1077,35.1077,8800.0
2011-07-18 09:50:00,61.49,61.59,61.32,61.35,37500.0,35.1077,35.1648,35.0106,35.0277,37500.0
2011-07-18 10:00:00,61.35,61.4,61.03,61.21,98200.0,35.0277,35.0563,34.845,34.9478,98200.0
2011-07-18 10:10:00,61.21,61.58,61.1,61.57,34900.0,34.9478,35.159,34.885,35.1533,34900.0
2011-07-18 10:20:00,61.57,61.76,61.57,61.75,13000.0,35.1533,35.2618,35.1533,35.2561,13000.0
2011-07-18 10:30:00,61.76,61.89,61.73,61.82,12500.0,35.2618,35.336,35.2447,35.2961,12500.0
2011-07-18 10:40:00,61.82,62.0,61.77,61.87,22300.0,35.2961,35.3988,35.2675,35.3246,22300.0
2011-07-18 10:50:00,61.83,61.87,61.77,61.83,14700.0,35.3018,35.3246,35.2675,35.3018,14700.0
2011-07-18 11:00:00,61.79,61.84,61.74,61.74,11900.0,35.2789,35.3075,35.2504,35.2504,11900.0
2011-07-18 11:10:00,61.77,62.0,61.75,62.0,22300.0,35.2675,35.3988,35.2561,35.3988,22300.0
2011-07-18 11:20:00,61.99,62.13,61.94,62.08,7600.0,35.3931,35.4731,35.3646,35.4445,7600.0
2011-07-18 11:30:00,62.07,62.12,61.93,61.95,6700.0,35.4388,35.4674,35.3589,35.3703,6700.0
2011-07-18 11:40:00,61.95,62.04,61.92,61.96,11900.0,35.3703,35.4217,35.3532,35.376,11900.0
2011-07-18 11:50:00,61.95,62.01,61.91,61.93,12900.0,35.3703,35.4046,35.3475,35.3589,12900.0
2011-07-18 12:00:00,61.93,61.98,61.83,61.9,16400.0,35.3589,35.3874,35.3018,35.3417,16400.0
2011-07-18 12:10:00,61.91,62.07,61.91,62.0,9900.0,35.3475,35.4388,35.3475,35.3988,9900.0
2011-07-18 12:20:00,62.0,62.09,61.99,62.07,9700.0,35.3988,35.4502,35.3931,35.4388,9700.0
2011-07-18 12:30:00,62.07,62.31,62.02,62.31,22900.0,35.4388,35.5758,35.4103,35.5758,22900.0
2011-07-18 12:40:00,62.31,62.35,62.26,62.32,19400.0,35.5758,35.5987,35.5473,35.5815,19400.0
2011-07-18 12:50:00,62.31,62.4,62.31,62.37,14900.0,35.5758,35.6272,35.5758,35.6101,14900.0
2011-07-18 13:00:00,62.35,62.35,62.22,62.3,11200.0,35.5987,35.5987,35.5245,35.5701,11200.0
2011-07-18 13:10:00,62.27,62.29,62.17,62.17,13300.0,35.553,35.5644,35.4959,35.4959,13300.0
2011-07-18 13:20:00,62.14,62.22,62.11,62.17,13400.0,35.4788,35.5245,35.4616,35.4959,13400.0
2011-07-18 13:30:00,62.14,62.29,62.14,62.23,16200.0,35.4788,35.5644,35.4788,35.5302,16200.0
2011-07-18 13:40:00,62.24,62.26,62.15,62.16,12900.0,35.5359,35.5473,35.4845,35.4902,12900.0
2011-07-18 13:50:00,62.19,62.31,62.18,62.28,11800.0,35.5073,35.5758,35.5016,35.5587,11800.0
2011-07-18 14:00:00,62.28,62.28,62.19,62.27,17300.0,35.5587,35.5587,35.5073,35.553,17300.0
2011-07-18 14:10:00,62.27,62.3,62.2,62.24,15700.0,35.553,35.5701,35.513,35.5359,15700.0
2011-07-18 14:20:00,62.24,62.28,62.2,62.23,12400.0,35.5359,35.5587,35.513,35.5302,12400.0
2011-07-18 14:30:00,62.22,62.24,62.1,62.19,20100.0,35.5245,35.5359,35.4559,35.5073,20100.0
2011-07-18 14:40:00,62.21,62.21,62.11,62.12,11600.0,35.5187,35.5187,35.4616,35.4674,11600.0
2011-07-18 14:50:00,62.13,62.32,62.12,62.31,11700.0,35.4731,35.5815,35.4674,35.5758,11700.0
2011-07-18 15:00:00,62.31,62.37,62.23,62.24,28900.0,35.5758,35.6101,35.5302,35.5359,28900.0
2011-07-18 15:10:00,62.24,62.28,62.19,62.24,14800.0,35.5359,35.5587,35.5073,35.5359,14800.0
2011-07-18 15:20:00,62.22,62.24,62.11,62.17,15800.0,35.5245,35.5359,35.4616,35.4959,15800.0
2011-07-18 15:30:00,62.19,62.31,62.18,62.3,18200.0,35.5073,35.5758,35.5016,35.5701,18200.0
2011-07-18 15:40:00,62.32,62.5,62.31,62.49,109400.0,35.5815,35.6843,35.5758,35.6786,109400.0
2011-07-18 15:50:00,62.5,62.52,62.33,62.35,62100.0,35.6843,35.6957,35.5873,35.5987,62100.0
2011-07-19 09:30:00,62.8,63.01,62.8,62.96,20500.0,35.8556,35.9755,35.8556,35.947,20500.0
2011-07-19 09:40:00,62.92,63.04,62.81,62.95,50000.0,35.9241,35.9926,35.8613,35.9412,50000.0
2011-07-19 09:50:00,62.99,63.23,62.91,63.14,13100.0,35.9641,36.1011,35.9184,36.0497,13100.0
2011-07-19 10:00:00,63.15,63.19,63.08,63.19,12800.0,36.0554,36.0783,36.0155,36.0783,12800.0
2011-07-19 10:10:00,63.2,63.44,63.19,63.39,6100.0,36.084,36.221,36.0783,36.1925,6100.0
2011-07-19 10:20:00,63.39,63.47,63.36,63.42,3000.0,36.1925,36.2381,36.1753,36.2096,3000.0
2011-07-19 10:30:00,63.42,63.47,63.36,63.37,9500.0,36.2096,36.2381,36.1753,36.181,9500.0
2011-07-19 10:40:00,63.37,63.37,63.19,63.21,6400.0,36.181,36.181,36.0783,36.0897,6400.0
2011-07-19 10:50:00,63.23,63.33,63.21,63.23,3500.0,36.1011,36.1582,36.0897,36.1011,3500.0
2011-07-19 11:00:00,63.25,63.33,63.23,63.27,5200.0,36.1125,36.1582,36.1011,36.1239,5200.0
2011-07-19 11:10:00,63.27,63.31,63.13,63.13,13000.0,36.1239,36.1468,36.044,36.044,13000.0
2011-07-19 11:20:00,63.11,63.17,63.09,63.14,24000.0,36.0326,36.0669,36.0212,36.0497,24000.0
2011-07-19 11:30:00,63.12,63.13,62.93,62.97,6800.0,36.0383,36.044,35.9298,35.9527,6800.0
2011-07-19 11:40:00,62.96,63.07,62.94,63.05,5600.0,35.947,36.0098,35.9355,35.9983,5600.0
2011-07-19 11:50:00,63.04,63.08,63.02,63.04,2100.0,35.9926,36.0155,35.9812,35.9926,2100.0
2011-07-19 12:00:00,63.03,63.16,63.03,63.14,11800.0,35.9869,36.0611,35.9869,36.0497,11800.0
2011-07-19 12:10:00,63.15,63.16,63.07,63.1,7900.0,36.0554,36.0611,36.0098,36.0269,7900.0
2011-07-19 12:20:00,63.13,63.13,63.11,63.13,5800.0,36.044,36.044,36.0326,36.044,5800.0
2011-07-19 12:30:00,63.14,63.2,63.13,63.15,13300.0,36.0497,36.084,36.044,36.0554,13300.0
2011-07-19 12:40:00,63.15,63.26,63.03,63.14,56900.0,36.0554,36.1182,35.9869,36.0497,56900.0
2011-07-19 12:50:00,63.12,63.19,63.1,63.16,1900.0,36.0383,36.0783,36.0269,36.0611,1900.0
2011-07-19 13:00:00,63.14,63.14,63.11,63.11,5100.0,36.0497,36.0497,36.0326,36.0326,5100.0
2011-07-19 13:10:00,63.09,63.11,63.03,63.05,10400.0,36.0212,36.0326,35.9869,35.9983,10400.0
2011-07-19 13:20:00,63.05,63.09,62.96,63.09,11500.0,35.9983,36.0212,35.947,36.0212,11500.0
2011-07-19 13:30:00,63.08,63.21,63.08,63.2,7200.0,36.0155,36.0897,36.0155,36.084,7200.0
2011-07-19 13:40:00,63.2,63.33,63.2,63.24,12500.0,36.084,36.1582,36.084,36.1068,12500.0
2011-07-19 13:50:00,63.23,63.24,63.15,63.24,5600.0,36.1011,36.1068,36.0554,36.1068,5600.0
2011-07-19 14:00:00,63.21,63.27,63.16,63.24,16200.0,36.0897,36.1239,36.0611,36.1068,16200.0
2011-07-19 14:10:00,63.24,63.27,63.14,63.14,7100.0,36.1068,36.1239,36.0497,36.0497,7100.0
2011-07-19 14:20:00,63.14,63.17,63.07,63.16,6800.0,36.0497,36.0669,36.0098,36.0611,6800.0
2011-07-19 14:30:00,63.17,63.18,63.12,63.18,13700.0,36.0669,36.0726,36.0383,36.0726,13700.0
2011-07-19 14:40:00,63.2,63.21,63.15,63.21,15900.0,36.084,36.0897,36.0554,36.0897,15900.0
2011-07-19 14:50:00,63.21,63.23,63.18,63.23,15200.0,36.0897,36.1011,36.0726,36.1011,15200.0
2011-07-19 15:00:00,63.22,63.24,63.12,63.13,31500.0,36.0954,36.1068,36.0383,36.044,31500.0
2011-07-19 15:10:00,63.15,63.22,63.12,63.15,42500.0,36.0554,36.0954,36.0383,36.0554,42500.0
2011-07-19 15:20:00,63.15,63.21,63.1,63.18,32600.0,36.0554,36.0897,36.0269,36.0726,32600.0
2011-07-19 15:30:00,63.18,63.18,63.01,63.07,55600.0,36.0726,36.0726,35.9755,36.0098,55600.0
2011-07-19 15:40:00,63.07,63.2,63.04,63.19,36300.0,36.0098,36.084,35.9926,36.0783,36300.0
2011-07-19 15:50:00,63.19,63.26,63.16,63.21,52600.0,36.0783,36.1182,36.0611,36.0897,52600.0
2011-07-20 09:30:00,63.58,63.8,63.31,63.43,15600.0,36.3009,36.4266,36.1468,36.2153,15600.0
2011-07-20 09:40:00,63.39,63.82,63.37,63.82,21300.0,36.1925,36.438,36.181,36.438,21300.0
2011-07-20 09:50:00,63.77,63.82,63.51,63.74,9400.0,36.4094,36.438,36.261,36.3923,9400.0
2011-07-20 10:00:00,63.74,63.97,63.67,63.76,13500.0,36.3923,36.5236,36.3523,36.4037,13500.0
2011-07-20 10:10:00,63.8,63.85,63.55,63.61,34800.0,36.4266,36.4551,36.2838,36.3181,34800.0
2011-07-20 10:20:00,63.63,63.63,63.48,63.57,18600.0,36.3295,36.3295,36.2438,36.2952,18600.0
2011-07-20 10:30:00,63.53,63.55,63.38,63.41,16000.0,36.2724,36.2838,36.1868,36.2039,16000.0
2011-07-20 10:40:00,63.43,63.43,63.36,63.36,9800.0,36.2153,36.2153,36.1753,36.1753,9800.0
2011-07-20 10:50:00,63.34,63.43,63.29,63.41,26600.0,36.1639,36.2153,36.1354,36.2039,26600.0
2011-07-20 11:00:00,63.42,63.47,63.37,63.41,34200.0,36.2096,36.2381,36.181,36.2039,34200.0
2011-07-20 11:10:00,63.4,63.45,63.37,63.45,7100.0,36.1982,36.2267,36.181,36.2267,7100.0
2011-07-20 11:20:00,63.46,63.53,63.43,63.46,21000.0,36.2324,36.2724,36.2153,36.2324,21000.0
2011-07-20 11:30:00,63.48,63.5,63.45,63.5,6400.0,36.2438,36.2553,36.2267,36.2553,6400.0
2011-07-20 11:40:00,63.5,63.51,63.4,63.42,17600.0,36.2553,36.261,36.1982,36.2096,17600.0
2011-07-20 11:50:00,63.41,63.44,63.4,63.4,5900.0,36.2039,36.221,36.1982,36.1982,5900.0
2011-07-20 12:00:00,63.39,63.41,63.36,63.38,9800.0,36.1925,36.2039,36.1753,36.1868,9800.0
2011-07-20 12:10:00,63.38,63.41,63.34,63.36,10100.0,36.1868,36.2039,36.1639,36.1753,10100.0
2011-07-20 12:20:00,63.36,63.37,63.31,63.36,9300.0,36.1753,36.181,36.1468,36.1753,9300.0
2011-07-20 12:30:00,63.37,63.39,63.35,63.38,6600.0,36.181,36.1925,36.1696,36.1868,6600.0
2011-07-20 12:40:00,63.38,63.41,63.35,63.41,13200.0,36.1868,36.2039,36.1696,36.2039,13200.0
2011-07-20 12:50:00,63.41,63.43,63.4,63.43,15600.0,36.2039,36.2153,36.1982,36.2153,15600.0
2011-07-20 13:00:00,63.43,63.44,63.32,63.32,20100.0,36.2153,36.221,36.1525,36.1525,20100.0
2011-07-20 13:10:00,63.31,63.31,63.23,63.25,14300.0,36.1468,36.1468,36.1011,36.1125,14300.0
2011-07-20 13:20:00,63.25,63.25,63.22,63.24,7800.0,36.1125,36.1125,36.0954,36.1068,7800.0
2011-07-20 13:30:00,63.24,63.24,63.14,63.16,19500.0,36.1068,36.1068,36.0497,36.0611,19500.0
2011-07-20 13:40:00,63.15,63.15,62.96,62.96,25200.0,36.0554,36.0554,35.947,35.947,25200.0
2011-07-20 13:50:00,62.98,62.98,62.82,62.87,26800.0,35.9584,35.9584,35.867,35.8956,26800.0
2011-07-20 14:00:00,62.87,62.92,62.77,62.89,31600.0,35.8956,35.9241,35.8385,35.907,31600.0
2011-07-20 14:10:00,62.89,62.95,62.89,62.94,9800.0,35.907,35.9412,35.907,35.9355,9800.0
2011-07-20 14:20:00,62.95,63.0,62.92,62.98,17500.0,35.9412,35.9698,35.9241,35.9584,17500.0
2011-07-20 14:30:00,62.98,63.08,62.98,63.06,110900.0,35.9584,36.0155,35.9584,36.004,110900.0
2011-07-20 14:40:00,63.06,63.1,62.95,62.98,17400.0,36.004,36.0269,35.9412,35.9584,17400.0
2011-07-20 14:50:00,62.99,63.06,62.98,63.03,23300.0,35.9641,36.004,35.9584,35.9869,23300.0
2011-07-20 15:00:00,63.04,63.23,63.04,63.23,22600.0,35.9926,36.1011,35.9926,36.1011,22600.0
2011-07-20 15:10:00,63.23,63.27,63.19,63.25,19300.0,36.1011,36.1239,36.0783,36.1125,19300.0
2011-07-20 15:20:00,63.25,63.26,63.17,63.19,16900.0,36.1125,36.1182,36.0669,36.0783,16900.0
2011-07-20 15:30:00,63.18,63.22,63.17,63.22,16500.0,36.0726,36.0954,36.0669,36.0954,16500.0
2011-07-20 15:40:00,63.21,63.24,63.13,63.15,30700.0,36.0897,36.1068,36.044,36.0554,30700.0
2011-07-20 15:50:00,63.16,63.22,63.1,63.12,78700.0,36.0611,36.0954,36.0269,36.0383,78700.0
2011-07-21 09:30:00,63.44,63.68,63.43,63.57,10800.0,36.221,36.358,36.2153,36.2952,10800.0
2011-07-21 09:40:00,63.57,63.57,63.42,63.52,14500.0,36.2952,36.2952,36.2096,36.2667,14500.0
2011-07-21 09:50:00,63.52,63.6,63.43,63.47,8100.0,36.2667,36.3124,36.2153,36.2381,8100.0
2011-07-21 10:00:00,63.44,63.59,63.38,63.52,11500.0,36.221,36.3067,36.1868,36.2667,11500.0
2011-07-21 10:10:00,63.49,63.55,63.49,63.49,13000.0,36.2496,36.2838,36.2496,36.2496,13000.0
2011-07-21 10:20:00,63.46,63.52,63.39,63.46,17000.0,36.2324,36.2667,36.1925,36.2324,17000.0
2011-07-21 10:30:00,63.47,63.48,63.35,63.35,8500.0,36.2381,36.2438,36.1696,36.1696,8500.0
2011-07-21 10:40:00,63.38,63.46,63.32,63.35,16300.0,36.1868,36.2324,36.1525,36.1696,16300.0
2011-07-21 10:50:00,63.35,63.4,63.27,63.33,12100.0,36.1696,36.1982,36.1239,36.1582,12100.0
2011-07-21 11:00:00,63.33,63.33,63.28,63.3,5800.0,36.1582,36.1582,36.1297,36.1411,5800.0
2011-07-21 11:10:00,63.31,63.35,63.3,63.3,20300.0,36.1468,36.1696,36.1411,36.1411,20300.0
2011-07-21 11:20:00,63.3,63.3,63.16,63.17,8400.0,36.1411,36.1411,36.0611,36.0669,8400.0
2011-07-21 11:30:00,63.17,63.18,63.08,63.1,7400.0,36.0669,36.0726,36.0155,36.0269,7400.0
2011-07-21 11:40:00,63.11,63.11,63.02,63.06,8200.0,36.0326,36.0326,35.9812,36.004,8200.0
2011-07-21 11:50:00,63.03,63.06,62.98,63.02,8400.0,35.9869,36.004,35.9584,35.9812,8400.0
2011-07-21 12:00:00,63.02,63.17,63.0,63.17,7100.0,35.9812,36.0669,35.9698,36.0669,7100.0
2011-07-21 12:10:00,63.17,63.25,63.17,63.23,8300.0,36.0669,36.1125,36.0669,36.1011,8300.0
2011-07-21 12:20:00,63.22,63.23,63.21,63.23,5800.0,36.0954,36.1011,36.0897,36.1011,5800.0
2011-07-21 12:30:00,63.24,63.32,63.24,63.31,11200.0,36.1068,36.1525,36.1068,36.1468,11200.0
2011-07-21 12:40:00,63.3,63.34,63.25,63.28,12700.0,36.1411,36.1639,36.1125,36.1297,12700.0
2011-07-21 12:50:00,63.28,63.28,63.15,63.2,12500.0,36.1297,36.1297,36.0554,36.084,12500.0
2011-07-21 13:00:00,63.21,63.3,63.2,63.24,9900.0,36.0897,36.1411,36.084,36.1068,9900.0
2011-07-21 13:10:00,63.25,63.3,63.19,63.28,5900.0,36.1125,36.1411,36.0783,36.1297,5900.0
2011-07-21 13:20:00,63.25,63.3,63.2,63.24,9900.0,36.1125,36.1411,36.084,36.1068,9900.0
2011-07-21 13:30:00,63.24,63.24,63.09,63.1,14000.0,36.1068,36.1068,36.0212,36.0269,14000.0
2011-07-21 13:40:00,63.11,63.12,63.01,63.05,12900.0,36.0326,36.0383,35.9755,35.9983,12900.0
2011-07-21 13:50:00,63.05,63.05,62.95,63.01,13800.0,35.9983,35.9983,35.9412,35.9755,13800.0
2011-07-21 14:00:00,63.01,63.1,63.0,63.05,12100.0,35.9755,36.0269,35.9698,35.9983,12100.0
2011-07-21 14:10:00,63.06,63.08,62.92,62.94,10600.0,36.004,36.0155,35.9241,35.9355,10600.0
2011-07-21 14:20:00,62.93,62.94,62.84,62.86,13100.0,35.9298,35.9355,35.8784,35.8899,13100.0
2011-07-21 14:30:00,62.86,62.87,62.77,62.79,19100.0,35.8899,35.8956,35.8385,35.8499,19100.0
2011-07-21 14:40:00,62.78,62.8,62.73,62.74,16300.0,35.8442,35.8556,35.8156,35.8213,16300.0
2011-07-21 14:50:00,62.75,62.75,62.7,62.74,24100.0,35.8271,35.8271,35.7985,35.8213,24100.0
2011-07-21 15:00:00,62.73,62.81,62.7,62.71,22300.0,35.8156,35.8613,35.7985,35.8042,22300.0
2011-07-21 15:10:00,62.71,62.77,62.71,62.74,32800.0,35.8042,35.8385,35.8042,35.8213,32800.0
2011-07-21 15:20:00,62.74,62.75,62.67,62.67,25200.0,35.8213,35.8271,35.7814,35.7814,25200.0
2011-07-21 15:30:00,62.67,62.69,62.57,62.66,37500.0,35.7814,35.7928,35.7243,35.7757,37500.0
2011-07-21 15:40:00,62.67,62.75,62.59,62.74,106800.0,35.7814,35.8271,35.7357,35.8213,106800.0
2011-07-21 15:50:00,62.75,62.77,62.7,62.76,59200.0,35.8271,35.8385,35.7985,35.8328,59200.0
2011-07-22 09:30:00,62.98,63.06,62.78,62.86,17700.0,35.9584,36.004,35.8442,35.8899,17700.0
2011-07-22 09:40:00,62.82,63.0,62.82,62.98,10800.0,35.867,35.9698,35.867,35.9584,10800.0
2011-07-22 09:50:00,63.0,63.13,62.93,63.08,28000.0,35.9698,36.044,35.9298,36.0155,28000.0
2011-07-22 10:00:00,63.07,63.14,63.06,63.09,8100.0,36.0098,36.0497,36.004,36.0212,8100.0
2011-07-22 10:10:00,63.11,63.16,63.02,63.04,11700.0,36.0326,36.0611,35.9812,35.9926,11700.0
2011-07-22 10:20:00,63.01,63.09,63.0,63.02,13400.0,35.9755,36.0212,35.9698,35.9812,13400.0
2011-07-22 10:30:00,63.04,63.08,62.99,62.99,6600.0,35.9926,36.0155,35.9641,35.9641,6600.0
2011-07-22 10:40:00,62.99,63.02,62.95,62.97,6600.0,35.9641,35.9812,35.9412,35.9527,6600.0
2011-07-22 10:50:00,62.94,62.95,62.87,62.94,4600.0,35.9355,35.9412,35.8956,35.9355,4600.0
2011-07-22 11:00:00,62.95,63.02,62.94,63.01,9600.0,35.9412,35.9812,35.9355,35.9755,9600.0
2011-07-22 11:10:00,63.01,63.02,62.94,62.94,11800.0,35.9755,35.9812,35.9355,35.9355,11800.0
2011-07-22 11:20:00,62.96,62.96,62.91,62.96,6700.0,35.947,35.947,35.9184,35.947,6700.0
2011-07-22 11:30:00,62.97,63.05,62.95,63.05,10900.0,35.9527,35.9983,35.9412,35.9983,10900.0
2011-07-22 11:40:00,63.05,63.11,63.03,63.11,14000.0,35.9983,36.0326,35.9869,36.0326,14000.0
2011-07-22 11:50:00,63.1,63.21,63.09,63.19,11500.0,36.0269,36.0897,36.0212,36.0783,11500.0
2011-07-22 12:00:00,63.21,63.25,63.15,63.25,9400.0,36.0897,36.1125,36.0554,36.1125,9400.0
2011-07-22 12:10:00,63.24,63.29,63.24,63.27,9900.0,36.1068,36.1354,36.1068,36.1239,9900.0
2011-07-22 12:20:00,63.26,63.28,63.2,63.25,22600.0,36.1182,36.1297,36.084,36.1125,22600.0
2011-07-22 12:30:00,63.24,63.25,63.17,63.17,6000.0,36.1068,36.1125,36.0669,36.0669,6000.0
2011-07-22 12:40:00,63.18,63.21,63.12,63.13,9600.0,36.0726,36.0897,36.0383,36.044,9600.0
2011-07-22 12:50:00,63.15,63.23,63.15,63.2,7000.0,36.0554,36.1011,36.0554,36.084,7000.0
2011-07-22 13:00:00,63.18,63.21,63.16,63.21,6900.0,36.0726,36.0897,36.0611,36.0897,6900.0
2011-07-22 13:10:00,63.2,63.24,63.18,63.24,10300.0,36.084,36.1068,36.0726,36.1068,10300.0
2011-07-22 13:20:00,63.24,63.26,63.2,63.25,7200.0,36.1068,36.1182,36.084,36.1125,7200.0
2011-07-22 13:30:00,63.26,63.28,63.24,63.27,5700.0,36.1182,36.1297,36.1068,36.1239,5700.0
2011-07-22 13:40:00,63.27,63.28,63.21,63.25,7800.0,36.1239,36.1297,36.0897,36.1125,7800.0
2011-07-22 13:50:00,63.24,63.28,63.24,63.28,6500.0,36.1068,36.1297,36.1068,36.1297,6500.0
2011-07-22 14:00:00,63.27,63.34,63.27,63.34,6000.0,36.1239,36.1639,36.1239,36.1639,6000.0
2011-07-22 14:10:00,63.34,63.37,63.33,63.37,4600.0,36.1639,36.181,36.1582,36.181,4600.0
2011-07-22 14:20:00,63.37,63.42,63.37,63.41,7000.0,36.181,36.2096,36.181,36.2039,7000.0
2011-07-22 14:30:00,63.41,63.47,63.41,63.47,8800.0,36.2039,36.2381,36.2039,36.2381,8800.0
2011-07-22 14:40:00,63.48,63.53,63.48,63.53,5800.0,36.2438,36.2724,36.2438,36.2724,5800.0
2011-07-22 14:50:00,63.53,63.53,63.48,63.52,9000.0,36.2724,36.2724,36.2438,36.2667,9000.0
2011-07-22 15:00:00,63.53,63.54,63.5,63.53,7700.0,36.2724,36.2781,36.2553,36.2724,7700.0
2011-07-22 15:10:00,63.53,63.55,63.49,63.53,14900.0,36.2724,36.2838,36.2496,36.2724,14900.0
2011-07-22 15:20:00,63.54,63.55,63.5,63.51,9700.0,36.2781,36.2838,36.2553,36.261,9700.0
2011-07-22 15:30:00,63.51,63.52,63.44,63.45,10300.0,36.261,36.2667,36.221,36.2267,10300.0
2011-07-22 15:40:00,63.45,63.51,63.41,63.48,28100.0,36.2267,36.261,36.2039,36.2438,28100.0
2011-07-22 15:50:00,63.46,63.49,63.4,63.49,42000.0,36.2324,36.2496,36.1982,36.2496,42000.0
2011-07-25 09:30:00,62.78,62.78,62.34,62.7,22200.0,35.8442,35.8442,35.593,35.7985,22200.0
2011-07-25 09:40:00,62.72,62.72,62.52,62.52,7000.0,35.8099,35.8099,35.6957,35.6957,7000.0
2011-07-25 09:50:00,62.58,62.63,62.33,62.39,15400.0,35.73,35.7585,35.5873,35.6215,15400.0
2011-07-25 10:00:00,62.41,62.52,62.41,62.52,5800.0,35.6329,35.6957,35.6329,35.6957,5800.0
2011-07-25 10:10:00,62.53,62.68,62.49,62.54,11300.0,35.7014,35.7871,35.6786,35.7072,11300.0
2011-07-25 10:20:00,62.54,62.6,62.51,62.52,5800.0,35.7072,35.7414,35.69,35.6957,5800.0
2011-07-25 10:30:00,62.52,62.61,62.51,62.56,8300.0,35.6957,35.7471,35.69,35.7186,8300.0
2011-07-25 10:40:00,62.56,62.6,62.55,62.58,10000.0,35.7186,35.7414,35.7129,35.73,10000.0
2011-07-25 10:50:00,62.56,62.58,62.51,62.55,6600.0,35.7186,35.73,35.69,35.7129,6600.0
2011-07-25 11:00:00,62.57,62.66,62.57,62.66,4000.0,35.7243,35.7757,35.7243,35.7757,4000.0
2011-07-25 11:10:00,62.65,62.67,62.59,62.63,8500.0,35.77,35.7814,35.7357,35.7585,8500.0
2011-07-25 11:20:00,62.62,62.65,62.59,62.63,24200.0,35.7528,35.77,35.7357,35.7585,24200.0
2011-07-25 11:30:00,62.61,62.63,62.6,62.63,7200.0,35.7471,35.7585,35.7414,35.7585,7200.0
2011-07-25 11:40:00,62.6,62.65,62.51,62.64,15200.0,35.7414,35.77,35.69,35.7642,15200.0
2011-07-25 11:50:00,62.61,62.66,62.56,62.62,5500.0,35.7471,35.7757,35.7186,35.7528,5500.0
2011-07-25 12:00:00,62.63,62.73,62.63,62.71,6400.0,35.7585,35.8156,35.7585,35.8042,6400.0
2011-07-25 12:10:00,62.71,62.74,62.71,62.74,2300.0,35.8042,35.8213,35.8042,35.8213,2300.0
2011-07-25 12:20:00,62.73,62.78,62.73,62.78,1400.0,35.8156,35.8442,35.8156,35.8442,1400.0
2011-07-25 12:30:00,62.79,62.82,62.75,62.76,9300.0,35.8499,35.867,35.8271,35.8328,9300.0
2011-07-25 12:40:00,62.77,62.84,62.75,62.81,2100.0,35.8385,35.8784,35.8271,35.8613,2100.0
2011-07-25 12:50:00,62.84,62.93,62.84,62.92,7400.0,35.8784,35.9298,35.8784,35.9241,7400.0
2011-07-25 13:00:00,62.9,62.96,62.9,62.96,2400.0,35.9127,35.947,35.9127,35.947,2400.0
2011-07-25 13:10:00,62.95,62.98,62.95,62.96,2700.0,35.9412,35.9584,35.9412,35.947,2700.0
2011-07-25 13:20:00,62.97,63.0,62.95,62.99,4600.0,35.9527,35.9698,35.9412,35.9641,4600.0
2011-07-25 13:30:00,63.0,63.09,62.98,63.05,18600.0,35.9698,36.0212,35.9584,35.9983,18600.0
2011-07-25 13:40:00,63.04,63.1,63.04,63.08,5900.0,35.9926,36.0269,35.9926,36.0155,5900.0
2011-07-25 13:50:00,63.08,63.12,63.02,63.02,6000.0,36.0155,36.0383,35.9812,35.9812,6000.0
2011-07-25 14:00:00,63.02,63.05,63.02,63.04,4500.0,35.9812,35.9983,35.9812,35.9926,4500.0
2011-07-25 14:10:00,63.06,63.12,63.05,63.1,8800.0,36.004,36.0383,35.9983,36.0269,8800.0
2011-07-25 14:20:00,63.09,63.15,63.08,63.15,6900.0,36.0212,36.0554,36.0155,36.0554,6900.0
2011-07-25 14:30:00,63.13,63.17,63.09,63.11,15600.0,36.044,36.0669,36.0212,36.0326,15600.0
2011-07-25 14:40:00,63.11,63.18,63.1,63.11,21000.0,36.0326,36.0726,36.0269,36.0326,21000.0
2011-07-25 14:50:00,63.11,63.2,63.11,63.18,17400.0,36.0326,36.084,36.0326,36.0726,17400.0
2011-07-25 15:00:00,63.18,63.19,63.04,63.05,11300.0,36.0726,36.0783,35.9926,35.9983,11300.0
2011-07-25 15:10:00,63.04,63.06,62.99,63.01,15200.0,35.9926,36.004,35.9641,35.9755,15200.0
2011-07-25 15:20:00,63.0,63.01,62.87,62.91,13600.0,35.9698,35.9755,35.8956,35.9184,13600.0
2011-07-25 15:30:00,62.93,63.04,62.9,63.0,11900.0,35.9298,35.9926,35.9127,35.9698,11900.0
2011-07-25 15:40:00,63.01,63.04,62.92,62.95,39600.0,35.9755,35.9926,35.9241,35.9412,39600.0
2011-07-25 15:50:00,62.94,63.01,62.85,62.9,47300.0,35.9355,35.9755,35.8841,35.9127,47300.0
2011-07-26 09:30:00,62.65,63.04,62.65,62.99,21000.0,35.77,35.9926,35.77,35.9641,21000.0
2011-07-26 09:40:00,62.99,63.13,62.9,62.95,17300.0,35.9641,36.044,35.9127,35.9412,17300.0
2011-07-26 09:50:00,62.97,63.11,62.96,63.11,12200.0,35.9527,36.0326,35.947,36.0326,12200.0
2011-07-26 10:00:00,63.08,63.14,62.92,62.93,18100.0,36.0155,36.0497,35.9241,35.9298,18100.0
2011-07-26 10:10:00,62.91,63.05,62.91,62.96,18300.0,35.9184,35.9983,35.9184,35.947,18300.0
2011-07-26 10:20:00,62.96,62.96,62.89,62.96,4500.0,35.947,35.947,35.907,35.947,4500.0
2011-07-26 10:30:00,62.96,62.97,62.86,62.87,4600.0,35.947,35.9527,35.8899,35.8956,4600.0
2011-07-26 10:40:00,62.85,62.97,62.84,62.95,10000.0,35.8841,35.9527,35.8784,35.9412,10000.0
2011-07-26 10:50:00,62.92,63.06,62.91,62.94,13300.0,35.9241,36.004,35.9184,35.9355,13300.0
2011-07-26 11:00:00,62.95,62.99,62.85,62.95,10800.0,35.9412,35.9641,35.8841,35.9412,10800.0
2011-07-26 11:10:00,63.0,63.2,63.0,63.2,11100.0,35.9698,36.084,35.9698,36.084,11100.0
2011-07-26 11:20:00,63.18,63.27,63.12,63.25,6300.0,36.0726,36.1239,36.0383,36.1125,6300.0
2011-07-26 11:30:00,63.25,63.33,63.22,63.3,6300.0,36.1125,36.1582,36.0954,36.1411,6300.0
2011-07-26 11:40:00,63.33,63.42,63.31,63.42,10800.0,36.1582,36.2096,36.1468,36.2096,10800.0
2011-07-26 11:50:00,63.42,63.53,63.41,63.51,6600.0,36.2096,36.2724,36.2039,36.261,6600.0
2011-07-26 12:00:00,63.53,63.53,63.37,63.37,3900.0,36.2724,36.2724,36.181,36.181,3900.0
2011-07-26 12:10:00,63.4,63.47,63.4,63.43,2200.0,36.1982,36.2381,36.1982,36.2153,2200.0
2011-07-26 12:20:00,63.41,63.43,63.35,63.37,2200.0,36.2039,36.2153,36.1696,36.181,2200.0
2011-07-26 12:30:00,63.34,63.36,63.26,63.28,3500.0,36.1639,36.1753,36.1182,36.1297,3500.0
2011-07-26 12:40:00,63.29,63.31,63.21,63.21,5600.0,36.1354,36.1468,36.0897,36.0897,5600.0
2011-07-26 12:50:00,63.22,63.31,63.22,63.27,4700.0,36.0954,36.1468,36.0954,36.1239,4700.0
2011-07-26 13:00:00,63.29,63.34,63.26,63.33,3800.0,36.1354,36.1639,36.1182,36.1582,3800.0
2011-07-26 13:10:00,63.3,63.35,63.24,63.26,10600.0,36.1411,36.1696,36.1068,36.1182,10600.0
2011-07-26 13:20:00,63.26,63.37,63.25,63.37,8800.0,36.1182,36.181,36.1125,36.181,8800.0
2011-07-26 13:30:00,63.38,63.41,63.36,63.41,11700.0,36.1868,36.2039,36.1753,36.2039,11700.0
2011-07-26 13:40:00,63.41,63.42,63.2,63.25,19300.0,36.2039,36.2096,36.084,36.1125,19300.0
2011-07-26 13:50:00,63.27,63.3,63.21,63.22,15300.0,36.1239,36.1411,36.0897,36.0954,15300.0
2011-07-26 14:00:00,63.2,63.26,63.19,63.25,6200.0,36.084,36.1182,36.0783,36.1125,6200.0
2011-07-26 14:10:00,63.24,63.27,63.23,63.25,9100.0,36.1068,36.1239,36.1011,36.1125,9100.0
2011-07-26 14:20:00,63.24,63.24,63.18,63.19,3900.0,36.1068,36.1068,36.0726,36.0783,3900.0
2011-07-26 14:30:00,63.19,63.26,63.19,63.21,9100.0,36.0783,36.1182,36.0783,36.0897,9100.0
2011-07-26 14:40:00,63.18,63.18,63.07,63.08,7100.0,36.0726,36.0726,36.0098,36.0155,7100.0
2011-07-26 14:50:00,63.09,63.22,63.08,63.18,6500.0,36.0212,36.0954,36.0155,36.0726,6500.0
2011-07-26 15:00:00,63.17,63.23,63.16,63.23,592800.0,36.0669,36.1011,36.0611,36.1011,592800.0
2011-07-26 15:10:00,63.24,63.26,63.23,63.24,7200.0,36.1068,36.1182,36.1011,36.1068,7200.0
2011-07-26 15:20:00,63.25,63.26,63.17,63.26,8100.0,36.1125,36.1182,36.0669,36.1182,8100.0
2011-07-26 15:30:00,63.25,63.26,63.19,63.2,17000.0,36.1125,36.1182,36.0783,36.084,17000.0
2011-07-26 15:40:00,63.21,63.25,63.16,63.16,11100.0,36.0897,36.1125,36.0611,36.0611,11100.0
2011-07-26 15:50:00,63.17,63.23,63.14,63.21,22500.0,36.0669,36.1011,36.0497,36.0897,22500.0
2011-07-27 09:30:00,62.74,62.9,62.49,62.68,13900.0,35.8213,35.9127,35.6786,35.7871,13900.0
2011-07-27 09:40:00,62.68,62.68,62.51,62.64,4200.0,35.7871,35.7871,35.69,35.7642,4200.0
2011-07-27 09:50:00,62.65,62.65,62.52,62.63,6600.0,35.77,35.77,35.6957,35.7585,6600.0
2011-07-27 10:00:00,62.64,62.65,62.3,62.33,8800.0,35.7642,35.77,35.5701,35.5873,8800.0
2011-07-27 10:10:00,62.3,62.31,62.14,62.16,14600.0,35.5701,35.5758,35.4788,35.4902,14600.0
2011-07-27 10:20:00,62.16,62.16,61.96,61.96,8800.0,35.4902,35.4902,35.376,35.376,8800.0
2011-07-27 10:30:00,61.96,62.11,61.94,62.06,4600.0,35.376,35.4616,35.3646,35.4331,4600.0
2011-07-27 10:40:00,62.03,62.1,62.0,62.02,13300.0,35.416,35.4559,35.3988,35.4103,13300.0
2011-07-27 10:50:00,62.03,62.13,62.03,62.11,4600.0,35.416,35.4731,35.416,35.4616,4600.0
2011-07-27 11:00:00,62.1,62.12,62.04,62.12,7300.0,35.4559,35.4674,35.4217,35.4674,7300.0
2011-07-27 11:10:00,62.12,62.21,62.09,62.2,9600.0,35.4674,35.5187,35.4502,35.513,9600.0
2011-07-27 11:20:00,62.2,62.32,62.15,62.3,11200.0,35.513,35.5815,35.4845,35.5701,11200.0
2011-07-27 11:30:00,62.32,62.41,62.3,62.4,6500.0,35.5815,35.6329,35.5701,35.6272,6500.0
2011-07-27 11:40:00,62.4,62.45,62.37,62.45,5500.0,35.6272,35.6558,35.6101,35.6558,5500.0
2011-07-27 11:50:00,62.45,62.48,62.25,62.27,21700.0,35.6558,35.6729,35.5416,35.553,21700.0
2011-07-27 12:00:00,62.27,62.53,62.23,62.52,45000.0,35.553,35.7014,35.5302,35.6957,45000.0
2011-07-27 12:10:00,62.53,62.55,62.49,62.5,7600.0,35.7014,35.7129,35.6786,35.6843,7600.0
2011-07-27 12:20:00,62.46,62.51,62.43,62.49,16400.0,35.6615,35.69,35.6444,35.6786,16400.0
2011-07-27 12:30:00,62.49,62.54,62.4,62.43,10100.0,35.6786,35.7072,35.6272,35.6444,10100.0
2011-07-27 12:40:00,62.42,62.5,62.34,62.34,23900.0,35.6386,35.6843,35.593,35.593,23900.0
2011-07-27 12:50:00,62.33,62.33,62.13,62.13,3500.0,35.5873,35.5873,35.4731,35.4731,3500.0
2011-07-27 13:00:00,62.14,62.16,62.04,62.04,28600.0,35.4788,35.4902,35.4217,35.4217,28600.0
2011-07-27 13:10:00,62.04,62.04,61.94,61.96,16600.0,35.4217,35.4217,35.3646,35.376,16600.0
2011-07-27 13:20:00,61.92,61.96,61.88,61.93,4200.0,35.3532,35.376,35.3303,35.3589,4200.0
2011-07-27 13:30:00,61.91,61.96,61.87,61.9,15500.0,35.3475,35.376,35.3246,35.3417,15500.0
2011-07-27 13:40:00,61.9,62.08,61.9,62.02,21100.0,35.3417,35.4445,35.3417,35.4103,21100.0
2011-07-27 13:50:00,62.04,62.15,62.03,62.14,16900.0,35.4217,35.4845,35.416,35.4788,16900.0
2011-07-27 14:00:00,62.14,62.25,62.14,62.19,29500.0,35.4788,35.5416,35.4788,35.5073,29500.0
2011-07-27 14:10:00,62.2,62.21,62.15,62.17,19700.0,35.513,35.5187,35.4845,35.4959,19700.0
2011-07-27 14:20:00,62.17,62.22,62.14,62.21,17800.0,35.4959,35.5245,35.4788,35.5187,17800.0
2011-07-27 14:30:00,62.21,62.21,62.1,62.12,25100.0,35.5187,35.5187,35.4559,35.4674,25100.0
2011-07-27 14:40:00,62.11,62.18,62.1,62.16,19400.0,35.4616,35.5016,35.4559,35.4902,19400.0
2011-07-27 14:50:00,62.16,62.18,62.07,62.14,16900.0,35.4902,35.5016,35.4388,35.4788,16900.0
2011-07-27 15:00:00,62.14,62.16,62.11,62.12,27300.0,35.4788,35.4902,35.4616,35.4674,27300.0
2011-07-27 15:10:00,62.12,62.13,61.93,61.95,19500.0,35.4674,35.4731,35.3589,35.3703,19500.0
2011-07-27 15:20:00,61.95,61.95,61.75,61.8,26400.0,35.3703,35.3703,35.2561,35.2847,26400.0
2011-07-27 15:30:00,61.81,61.85,61.78,61.82,34300.0,35.2904,35.3132,35.2732,35.2961,34300.0
2011-07-27 15:40:00,61.82,61.82,61.4,61.43,55700.0,35.2961,35.2961,35.0563,35.0734,55700.0
2011-07-27 15:50:00,61.41,61.52,61.29,61.35,94900.0,35.062,35.1248,34.9935,35.0277,94900.0
2011-07-28 09:30:00,61.12,61.71,60.92,61.14,39200.0,34.8964,35.2333,34.7822,34.9078,39200.0
2011-07-28 09:40:00,61.14,61.17,60.51,60.56,40800.0,34.9078,34.925,34.5481,34.5767,40800.0
2011-07-28 09:50:00,60.57,60.7,60.23,60.23,21500.0,34.5824,34.6566,34.3883,34.3883,21500.0
2011-07-28 10:00:00,60.23,60.3,60.0,60.09,53100.0,34.3883,34.4282,34.2569,34.3083,53100.0
2011-07-28 10:10:00,60.1,60.15,59.79,60.02,63700.0,34.314,34.3426,34.137,34.2684,63700.0
2011-07-28 10:20:00,60.01,60.76,60.01,60.72,22100.0,34.2627,34.6909,34.2627,34.668,22100.0
2011-07-28 10:30:00,60.72,61.31,60.7,61.27,46800.0,34.668,35.0049,34.6566,34.982,46800.0
2011-07-28 10:40:00,61.29,61.3,61.14,61.25,35300.0,34.9935,34.9992,34.9078,34.9706,35300.0
2011-07-28 10:50:00,61.26,61.65,61.26,61.64,31200.0,34.9763,35.199,34.9763,35.1933,31200.0
2011-07-28 11:00:00,61.63,61.92,61.5,61.89,50500.0,35.1876,35.3532,35.1134,35.336,50500.0
2011-07-28 11:10:00,61.9,62.18,61.85,62.17,32500.0,35.3417,35.5016,35.3132,35.4959,32500.0
2011-07-28 11:20:00,62.15,62.2,62.03,62.18,16100.0,35.4845,35.513,35.416,35.5016,16100.0
2011-07-28 11:30:00,62.18,62.18,62.08,62.15,17500.0,35.5016,35.5016,35.4445,35.4845,17500.0
2011-07-28 11:40:00,62.15,62.39,62.14,62.37,20400.0,35.4845,35.6215,35.4788,35.6101,20400.0
2011-07-28 11:50:00,62.36,62.65,62.35,62.46,17000.0,35.6044,35.77,35.5987,35.6615,17000.0
2011-07-28 12:00:00,62.47,62.47,62.08,62.14,21900.0,35.6672,35.6672,35.4445,35.4788,21900.0
2011-07-28 12:10:00,62.13,62.13,61.9,61.93,17300.0,35.4731,35.4731,35.3417,35.3589,17300.0
2011-07-28 12:20:00,61.96,62.13,61.91,62.02,11600.0,35.376,35.4731,35.3475,35.4103,11600.0
2011-07-28 12:30:00,61.99,62.05,61.92,62.03,10000.0,35.3931,35.4274,35.3532,35.416,10000.0
2011-07-28 12:40:00,62.04,62.05,61.74,61.74,7400.0,35.4217,35.4274,35.2504,35.2504,7400.0
2011-07-28 12:50:00,61.77,61.9,61.69,61.88,16100.0,35.2675,35.3417,35.2218,35.3303,16100.0
2011-07-28 13:00:00,61.87,61.9,61.69,61.8,12800.0,35.3246,35.3417,35.2218,35.2847,12800.0
2011-07-28 13:10:00,61.79,61.93,61.79,61.87,15500.0,35.2789,35.3589,35.2789,35.3246,15500.0
2011-07-28 13:20:00,61.89,61.91,61.8,61.89,29500.0,35.336,35.3475,35.2847,35.336,29500.0
2011-07-28 13:30:00,61.88,61.9,61.8,61.82,13700.0,35.3303,35.3417,35.2847,35.2961,13700.0
2011-07-28 13:40:00,61.82,61.87,61.53,61.6,30000.0,35.2961,35.3246,35.1305,35.1705,30000.0
2011-07-28 13:50:00,61.62,61.62,61.31,61.35,29900.0,35.1819,35.1819,35.0049,35.0277,29900.0
2011-07-28 14:00:00,61.35,61.51,61.35,61.37,7900.0,35.0277,35.1191,35.0277,35.0391,7900.0
2011-07-28 14:10:00,61.35,61.37,61.21,61.32,18900.0,35.0277,35.0391,34.9478,35.0106,18900.0
2011-07-28 14:20:00,61.28,61.3,61.13,61.13,18700.0,34.9878,34.9992,34.9021,34.9021,18700.0
2011-07-28 14:30:00,61.13,61.24,61.1,61.15,13900.0,34.9021,34.9649,34.885,34.9135,13900.0
2011-07-28 14:40:00,61.16,61.29,61.15,61.28,20800.0,34.9192,34.9935,34.9135,34.9878,20800.0
2011-07-28 14:50:00,61.28,61.31,61.28,61.28,12800.0,34.9878,35.0049,34.9878,34.9878,12800.0
2011-07-28 15:00:00,61.29,61.39,61.28,61.39,18900.0,34.9935,35.0506,34.9878,35.0506,18900.0
2011-07-28 15:10:00,61.37,61.39,61.31,61.32,15700.0,35.0391,35.0506,35.0049,35.0106,15700.0
2011-07-28 15:20:00,61.31,61.34,61.3,61.3,15600.0,35.0049,35.022,34.9992,34.9992,15600.0
2011-07-28 15:30:00,61.31,61.34,61.21,61.22,52500.0,35.0049,35.022,34.9478,34.9535,52500.0
2011-07-28 15:40:00,61.22,61.22,60.92,61.1,48800.0,34.9535,34.9535,34.7822,34.885,48800.0
2011-07-28 15:50:00,61.1,61.31,61.1,61.23,55800.0,34.885,35.0049,34.885,34.9592,55800.0
2011-07-29 09:30:00,60.6,60.6,60.0,60.15,30700.0,34.5995,34.5995,34.2569,34.3426,30700.0
2011-07-29 09:40:00,60.15,60.57,60.14,60.48,12900.0,34.3426,34.5824,34.3369,34.531,12900.0
2011-07-29 09:50:00,60.62,60.82,60.55,60.57,22500.0,34.6109,34.7251,34.571,34.5824,22500.0
2011-07-29 10:00:00,60.56,60.79,60.52,60.72,9000.0,34.5767,34.708,34.5538,34.668,9000.0
2011-07-29 10:10:00,60.71,60.71,60.52,60.54,9700.0,34.6623,34.6623,34.5538,34.5653,9700.0
2011-07-29 10:20:00,60.55,60.6,60.38,60.49,10700.0,34.571,34.5995,34.4739,34.5367,10700.0
2011-07-29 10:30:00,60.49,60.49,60.31,60.32,15200.0,34.5367,34.5367,34.4339,34.4396,15200.0
2011-07-29 10:40:00,60.29,60.41,60.23,60.41,6000.0,34.4225,34.491,34.3883,34.491,6000.0
2011-07-29 10:50:00,60.56,60.81,60.56,60.81,15900.0,34.5767,34.7194,34.5767,34.7194,15900.0
2011-07-29 11:00:00,60.79,60.79,60.59,60.76,28100.0,34.708,34.708,34.5938,34.6909,28100.0
2011-07-29 11:10:00,60.79,60.98,60.79,60.98,6200.0,34.708,34.8165,34.708,34.8165,6200.0
2011-07-29 11:20:00,60.97,61.05,60.93,60.99,7700.0,34.8108,34.8564,34.7879,34.8222,7700.0
2011-07-29 11:30:00,60.98,60.98,60.78,60.78,7000.0,34.8165,34.8165,34.7023,34.7023,7000.0
2011-07-29 11:40:00,60.78,60.93,60.78,60.87,7400.0,34.7023,34.7879,34.7023,34.7537,7400.0
2011-07-29 11:50:00,60.9,61.0,60.86,60.86,5600.0,34.7708,34.8279,34.748,34.748,5600.0
2011-07-29 12:00:00,60.87,60.87,60.69,60.78,9600.0,34.7537,34.7537,34.6509,34.7023,9600.0
2011-07-29 12:10:00,60.78,60.8,60.68,60.7,4700.0,34.7023,34.7137,34.6452,34.6566,4700.0
2011-07-29 12:20:00,60.67,60.7,60.63,60.7,2400.0,34.6395,34.6566,34.6166,34.6566,2400.0
2011-07-29 12:30:00,60.7,60.7,60.59,60.67,7600.0,34.6566,34.6566,34.5938,34.6395,7600.0
2011-07-29 12:40:00,60.67,60.73,60.65,60.7,7600.0,34.6395,34.6737,34.6281,34.6566,7600.0
2011-07-29 12:50:00,60.71,60.73,60.64,60.64,5300.0,34.6623,34.6737,34.6224,34.6224,5300.0
2011-07-29 13:00:00,60.63,60.73,60.62,60.73,6200.0,34.6166,34.6737,34.6109,34.6737,6200.0
2011-07-29 13:10:00,60.74,60.74,60.64,60.67,6600.0,34.6794,34.6794,34.6224,34.6395,6600.0
2011-07-29 13:20:00,60.67,60.84,60.67,60.82,7700.0,34.6395,34.7365,34.6395,34.7251,7700.0
2011-07-29 13:30:00,60.84,60.87,60.68,60.87,16300.0,34.7365,34.7537,34.6452,34.7537,16300.0
2011-07-29 13:40:00,60.88,60.93,60.84,60.88,10100.0,34.7594,34.7879,34.7365,34.7594,10100.0
2011-07-29 13:50:00,60.89,60.92,60.8,60.89,14300.0,34.7651,34.7822,34.7137,34.7651,14300.0
2011-07-29 14:00:00,60.9,61.01,60.88,60.99,12000.0,34.7708,34.8336,34.7594,34.8222,12000.0
2011-07-29 14:10:00,61.0,61.0,60.88,60.89,12500.0,34.8279,34.8279,34.7594,34.7651,12500.0
2011-07-29 14:20:00,60.89,60.94,60.88,60.92,10600.0,34.7651,34.7936,34.7594,34.7822,10600.0
2011-07-29 14:30:00,60.9,60.95,60.88,60.95,7800.0,34.7708,34.7993,34.7594,34.7993,7800.0
2011-07-29 14:40:00,60.97,60.98,60.91,60.97,12300.0,34.8108,34.8165,34.7765,34.8108,12300.0
2011-07-29 14:50:00,60.97,61.0,60.93,60.93,13100.0,34.8108,34.8279,34.7879,34.7879,13100.0
2011-07-29 15:00:00,60.93,61.06,60.9,61.06,16700.0,34.7879,34.8622,34.7708,34.8622,16700.0
2011-07-29 15:10:00,61.06,61.08,61.01,61.06,26800.0,34.8622,34.8736,34.8336,34.8622,26800.0
2011-07-29 15:20:00,61.07,61.09,61.03,61.08,20700.0,34.8679,34.8793,34.845,34.8736,20700.0
2011-07-29 15:30:00,61.08,61.16,61.05,61.16,25300.0,34.8736,34.9192,34.8564,34.9192,25300.0
2011-07-29 15:40:00,61.18,61.23,61.04,61.05,26800.0,34.9307,34.9592,34.8507,34.8564,26800.0
2011-07-29 15:50:00,61.05,61.28,61.05,61.2,52800.0,34.8564,34.9878,34.8564,34.9421,52800.0
2011-08-01 09:30:00,61.5,62.01,61.44,61.53,35200.0,35.1134,35.4046,35.0791,35.1305,35200.0
2011-08-01 09:40:00,61.44,61.46,61.12,61.25,7400.0,35.0791,35.0905,34.8964,34.9706,7400.0
2011-08-01 09:50:00,61.26,61.43,61.2,61.36,17600.0,34.9763,35.0734,34.9421,35.0334,17600.0
2011-08-01 10:00:00,61.28,61.34,60.96,61.1,33800.0,34.9878,35.022,34.8051,34.885,33800.0
2011-08-01 10:10:00,61.14,61.14,60.99,61.02,11400.0,34.9078,34.9078,34.8222,34.8393,11400.0
2011-08-01 10:20:00,61.0,61.1,60.97,61.05,31800.0,34.8279,34.885,34.8108,34.8564,31800.0
2011-08-01 10:30:00,61.05,61.1,60.88,60.95,24200.0,34.8564,34.885,34.7594,34.7993,24200.0
2011-08-01 10:40:00,60.97,61.04,60.92,61.04,16300.0,34.8108,34.8507,34.7822,34.8507,16300.0
2011-08-01 10:50:00,61.06,61.06,60.85,60.85,6300.0,34.8622,34.8622,34.7423,34.7423,6300.0
2011-08-01 11:00:00,60.82,60.82,60.66,60.73,12600.0,34.7251,34.7251,34.6338,34.6737,12600.0
2011-08-01 11:10:00,60.73,60.77,60.65,60.69,5900.0,34.6737,34.6966,34.6281,34.6509,5900.0
2011-08-01 11:20:00,60.68,60.75,60.64,60.65,12800.0,34.6452,34.6852,34.6224,34.6281,12800.0
2011-08-01 11:30:00,60.66,60.66,60.46,60.58,19400.0,34.6338,34.6338,34.5196,34.5881,19400.0
2011-08-01 11:40:00,60.55,60.59,60.44,60.51,12800.0,34.571,34.5938,34.5082,34.5481,12800.0
2011-08-01 11:50:00,60.49,60.49,60.25,60.27,21300.0,34.5367,34.5367,34.3997,34.4111,21300.0
2011-08-01 12:00:00,60.29,60.35,60.23,60.28,19900.0,34.4225,34.4568,34.3883,34.4168,19900.0
2011-08-01 12:10:00,60.26,60.3,60.21,60.23,17600.0,34.4054,34.4282,34.3768,34.3883,17600.0
2011-08-01 12:20:00,60.23,60.38,60.17,60.38,13800.0,34.3883,34.4739,34.354,34.4739,13800.0
2011-08-01 12:30:00,60.38,60.5,60.38,60.5,14000.0,34.4739,34.5424,34.4739,34.5424,14000.0
2011-08-01 12:40:00,60.5,60.53,60.4,60.49,18300.0,34.5424,34.5595,34.4853,34.5367,18300.0
2011-08-01 12:50:00,60.45,60.72,60.45,60.69,52200.0,34.5139,34.668,34.5139,34.6509,52200.0
2011-08-01 13:00:00,60.69,60.69,60.57,60.57,15800.0,34.6509,34.6509,34.5824,34.5824,15800.0
2011-08-01 13:10:00,60.56,60.6,60.53,60.57,12300.0,34.5767,34.5995,34.5595,34.5824,12300.0
2011-08-01 13:20:00,60.6,60.63,60.57,60.61,9500.0,34.5995,34.6166,34.5824,34.6052,9500.0
2011-08-01 13:30:00,60.61,60.65,60.6,60.65,12200.0,34.6052,34.6281,34.5995,34.6281,12200.0
2011-08-01 13:40:00,60.64,60.7,60.64,60.7,8500.0,34.6224,34.6566,34.6224,34.6566,8500.0
2011-08-01 13:50:00,60.7,60.7,60.6,60.64,11600.0,34.6566,34.6566,34.5995,34.6224,11600.0
2011-08-01 14:00:00,60.64,60.67,60.59,60.59,8700.0,34.6224,34.6395,34.5938,34.5938,8700.0
2011-08-01 14:10:00,60.56,60.59,60.49,60.53,8400.0,34.5767,34.5938,34.5367,34.5595,8400.0
2011-08-01 14:20:00,60.53,60.6,60.51,60.55,9900.0,34.5595,34.5995,34.5481,34.571,9900.0
2011-08-01 14:30:00,60.54,60.57,60.48,60.54,12200.0,34.5653,34.5824,34.531,34.5653,12200.0
2011-08-01 14:40:00,60.54,60.66,60.47,60.62,17200.0,34.5653,34.6338,34.5253,34.6109,17200.0
2011-08-01 14:50:00,60.6,60.69,60.54,60.57,14000.0,34.5995,34.6509,34.5653,34.5824,14000.0
2011-08-01 15:00:00,60.57,60.69,60.56,60.67,17100.0,34.5824,34.6509,34.5767,34.6395,17100.0
2011-08-01 15:10:00,60.67,60.73,60.64,60.7,23000.0,34.6395,34.6737,34.6224,34.6566,23000.0
2011-08-01 15:20:00,60.69,60.72,60.67,60.68,27700.0,34.6509,34.668,34.6395,34.6452,27700.0
2011-08-01 15:30:00,60.69,60.71,60.49,60.7,42300.0,34.6509,34.6623,34.5367,34.6566,42300.0
2011-08-01 15:40:00,60.7,60.7,60.47,60.57,53800.0,34.6566,34.6566,34.5253,34.5824,53800.0
2011-08-01 15:50:00,60.58,60.64,60.52,60.59,90700.0,34.5881,34.6224,34.5538,34.5938,90700.0
2011-08-02 09:30:00,60.29,60.59,60.12,60.29,19500.0,34.4225,34.5938,34.3255,34.4225,19500.0
2011-08-02 09:40:00,60.19,60.45,60.19,60.35,13400.0,34.3654,34.5139,34.3654,34.4568,13400.0
2011-08-02 09:50:00,60.37,60.39,60.12,60.12,13700.0,34.4682,34.4796,34.3255,34.3255,13700.0
2011-08-02 10:00:00,60.13,60.21,60.0,60.01,13600.0,34.3312,34.3768,34.2569,34.2627,13600.0
2011-08-02 10:10:00,60.04,60.05,59.94,59.98,47100.0,34.2798,34.2855,34.2227,34.2455,47100.0
2011-08-02 10:20:00,59.98,59.99,59.87,59.94,14500.0,34.2455,34.2512,34.1827,34.2227,14500.0
2011-08-02 10:30:00,59.96,60.05,59.94,60.0,18200.0,34.2341,34.2855,34.2227,34.2569,18200.0
2011-08-02 10:40:00,59.99,60.04,59.97,60.0,9700.0,34.2512,34.2798,34.2398,34.2569,9700.0
2011-08-02 10:50:00,59.99,60.06,59.98,60.03,11400.0,34.2512,34.2912,34.2455,34.2741,11400.0
2011-08-02 11:00:00,60.01,60.05,59.91,59.92,19600.0,34.2627,34.2855,34.2056,34.2113,19600.0
2011-08-02 11:10:00,59.9,59.9,59.62,59.62,22000.0,34.1998,34.1998,34.04,34.04,22000.0
2011-08-02 11:20:00,59.65,59.73,59.65,59.67,8100.0,34.0571,34.1028,34.0571,34.0685,8100.0
2011-08-02 11:30:00,59.68,59.82,59.67,59.79,21800.0,34.0742,34.1542,34.0685,34.137,21800.0
2011-08-02 11:40:00,59.77,59.83,59.67,59.83,8700.0,34.1256,34.1599,34.0685,34.1599,8700.0
2011-08-02 11:50:00,59.84,59.94,59.84,59.91,28300.0,34.1656,34.2227,34.1656,34.2056,28300.0
2011-08-02 12:00:00,59.92,59.99,59.9,59.95,21100.0,34.2113,34.2512,34.1998,34.2284,21100.0
2011-08-02 12:10:00,59.95,60.08,59.89,60.08,9900.0,34.2284,34.3026,34.1941,34.3026,9900.0
2011-08-02 12:20:00,60.11,60.18,59.98,60.02,13500.0,34.3197,34.3597,34.2455,34.2684,13500.0
2011-08-02 12:30:00,60.03,60.04,59.93,60.0,14300.0,34.2741,34.2798,34.217,34.2569,14300.0
2011-08-02 12:40:00,60.0,60.05,59.91,59.94,14200.0,34.2569,34.2855,34.2056,34.2227,14200.0
2011-08-02 12:50:00,59.96,60.0,59.87,59.93,22500.0,34.2341,34.2569,34.1827,34.217,22500.0
2011-08-02 13:00:00,59.92,59.95,59.89,59.95,13800.0,34.2113,34.2284,34.1941,34.2284,13800.0
2011-08-02 13:10:00,59.91,59.93,59.86,59.92,13600.0,34.2056,34.217,34.177,34.2113,13600.0
2011-08-02 13:20:00,59.88,59.97,59.88,59.93,13700.0,34.1884,34.2398,34.1884,34.217,13700.0
2011-08-02 13:30:00,59.93,59.99,59.91,59.97,26900.0,34.217,34.2512,34.2056,34.2398,26900.0
2011-08-02 13:40:00,59.95,59.95,59.66,59.71,25400.0,34.2284,34.2284,34.0628,34.0914,25400.0
2011-08-02 13:50:00,59.69,59.69,59.38,59.41,24800.0,34.0799,34.0799,33.903,33.9201,24800.0
2011-08-02 14:00:00,59.4,59.57,59.39,59.55,14200.0,33.9144,34.0114,33.9087,34.0,14200.0
2011-08-02 14:10:00,59.58,59.72,59.57,59.72,8800.0,34.0171,34.0971,34.0114,34.0971,8800.0
2011-08-02 14:20:00,59.73,59.75,59.6,59.62,13700.0,34.1028,34.1142,34.0286,34.04,13700.0
2011-08-02 14:30:00,59.63,59.72,59.63,59.67,22800.0,34.0457,34.0971,34.0457,34.0685,22800.0
2011-08-02 14:40:00,59.69,59.76,59.68,59.71,20900.0,34.0799,34.1199,34.0742,34.0914,20900.0
2011-08-02 14:50:00,59.71,59.83,59.7,59.82,9600.0,34.0914,34.1599,34.0857,34.1542,9600.0
2011-08-02 15:00:00,59.82,59.84,59.77,59.79,13400.0,34.1542,34.1656,34.1256,34.137,13400.0
2011-08-02 15:10:00,59.79,59.85,59.73,59.79,26200.0,34.137,34.1713,34.1028,34.137,26200.0
2011-08-02 15:20:00,59.77,59.79,59.61,59.61,23600.0,34.1256,34.137,34.0343,34.0343,23600.0
2011-08-02 15:30:00,59.62,59.69,59.59,59.66,29400.0,34.04,34.0799,34.0229,34.0628,29400.0
2011-08-02 15:40:00,59.65,59.66,59.32,59.34,71200.0,34.0571,34.0628,33.8687,33.8801,71200.0
2011-08-02 15:50:00,59.34,59.38,59.22,59.23,97900.0,33.8801,33.903,33.8116,33.8173,97900.0
2011-08-03 09:30:00,59.22,59.36,58.31,58.44,40100.0,33.8116,33.8915,33.292,33.3663,40100.0
2011-08-03 09:40:00,58.37,58.45,58.08,58.16,23000.0,33.3263,33.372,33.1607,33.2064,23000.0
2011-08-03 09:50:00,58.13,58.27,57.9,57.99,45400.0,33.1893,33.2692,33.058,33.1093,45400.0
2011-08-03 10:00:00,58.01,58.21,57.93,58.11,54600.0,33.1208,33.2349,33.0751,33.1779,54600.0
2011-08-03 10:10:00,58.11,58.2,57.71,57.72,26100.0,33.1779,33.2292,32.9495,32.9552,26100.0
2011-08-03 10:20:00,57.71,57.74,57.25,57.4,58200.0,32.9495,32.9666,32.6868,32.7725,58200.0
2011-08-03 10:30:00,57.37,57.37,56.82,56.98,26500.0,32.7553,32.7553,32.4413,32.5327,26500.0
2011-08-03 10:40:00,56.98,57.45,56.86,57.44,41300.0,32.5327,32.801,32.4642,32.7953,41300.0
2011-08-03 10:50:00,57.46,57.89,57.42,57.86,31600.0,32.8067,33.0522,32.7839,33.0351,31600.0
2011-08-03 11:00:00,57.88,58.03,57.84,57.96,40300.0,33.0465,33.1322,33.0237,33.0922,40300.0
2011-08-03 11:10:00,57.95,58.25,57.89,58.22,24100.0,33.0865,33.2578,33.0522,33.2407,24100.0
2011-08-03 11:20:00,58.2,58.27,58.1,58.27,35400.0,33.2292,33.2692,33.1721,33.2692,35400.0
2011-08-03 11:30:00,58.27,58.34,58.23,58.25,18900.0,33.2692,33.3092,33.2464,33.2578,18900.0
2011-08-03 11:40:00,58.25,58.38,58.21,58.34,27700.0,33.2578,33.332,33.2349,33.3092,27700.0
2011-08-03 11:50:00,58.37,58.61,58.37,58.56,15300.0,33.3263,33.4633,33.3263,33.4348,15300.0
2011-08-03 12:00:00,58.54,58.56,58.14,58.16,24200.0,33.4234,33.4348,33.195,33.2064,24200.0
2011-08-03 12:10:00,58.16,58.22,58.0,58.02,33900.0,33.2064,33.2407,33.115,33.1265,33900.0
2011-08-03 12:20:00,58.04,58.11,57.97,58.08,14300.0,33.1379,33.1779,33.0979,33.1607,14300.0
2011-08-03 12:30:00,58.07,58.3,58.0,58.28,24800.0,33.155,33.2863,33.115,33.2749,24800.0
2011-08-03 12:40:00,58.27,58.27,58.2,58.22,14800.0,33.2692,33.2692,33.2292,33.2407,14800.0
2011-08-03 12:50:00,58.23,58.29,58.18,58.21,19600.0,33.2464,33.2806,33.2178,33.2349,19600.0
2011-08-03 13:00:00,58.21,58.21,57.97,58.06,16100.0,33.2349,33.2349,33.0979,33.1493,16100.0
2011-08-03 13:10:00,58.07,58.11,58.02,58.03,9900.0,33.155,33.1779,33.1265,33.1322,9900.0
2011-08-03 13:20:00,58.02,58.16,58.01,58.16,18700.0,33.1265,33.2064,33.1208,33.2064,18700.0
2011-08-03 13:30:00,58.17,58.32,58.13,58.31,37200.0,33.2121,33.2977,33.1893,33.292,37200.0
2011-08-03 13:40:00,58.31,58.52,58.31,58.47,25600.0,33.292,33.4119,33.292,33.3834,25600.0
2011-08-03 13:50:00,58.46,58.46,58.25,58.29,26400.0,33.3777,33.3777,33.2578,33.2806,26400.0
2011-08-03 14:00:00,58.29,58.38,58.16,58.16,29700.0,33.2806,33.332,33.2064,33.2064,29700.0
2011-08-03 14:10:00,58.16,58.39,58.16,58.24,28100.0,33.2064,33.3377,33.2064,33.2521,28100.0
2011-08-03 14:20:00,58.23,58.3,58.16,58.17,18700.0,33.2464,33.2863,33.2064,33.2121,18700.0
2011-08-03 14:30:00,58.18,58.26,58.06,58.06,12000.0,33.2178,33.2635,33.1493,33.1493,12000.0
2011-08-03 14:40:00,58.07,58.24,58.07,58.24,23400.0,33.155,33.2521,33.155,33.2521,23400.0
2011-08-03 14:50:00,58.25,58.36,58.22,58.34,19200.0,33.2578,33.3206,33.2407,33.3092,19200.0
2011-08-03 15:00:00,58.34,58.44,58.27,58.27,16600.0,33.3092,33.3663,33.2692,33.2692,16600.0
2011-08-03 15:10:00,58.27,58.37,58.21,58.35,19000.0,33.2692,33.3263,33.2349,33.3149,19000.0
2011-08-03 15:20:00,58.36,58.53,58.35,58.43,19900.0,33.3206,33.4176,33.3149,33.3606,19900.0
2011-08-03 15:30:00,58.41,58.42,58.26,58.36,34700.0,33.3491,33.3548,33.2635,33.3206,34700.0
2011-08-03 15:40:00,58.39,58.44,58.33,58.41,55200.0,33.3377,33.3663,33.3035,33.3491,55200.0
2011-08-03 15:50:00,58.42,58.42,58.26,58.33,133900.0,33.3548,33.3548,33.2635,33.3035,133900.0
2011-08-04 09:30:00,58.09,58.11,57.73,57.9,25500.0,33.1664,33.1779,32.9609,33.058,25500.0
2011-08-04 09:40:00,57.95,57.97,57.49,57.55,23500.0,33.0865,33.0979,32.8239,32.8581,23500.0
2011-08-04 09:50:00,57.54,57.77,57.48,57.7,28900.0,32.8524,32.9837,32.8182,32.9438,28900.0
2011-08-04 10:00:00,57.68,57.74,57.5,57.53,25600.0,32.9323,32.9666,32.8296,32.8467,25600.0
2011-08-04 10:10:00,57.53,57.59,57.39,57.4,13200.0,32.8467,32.881,32.7668,32.7725,13200.0
2011-08-04 10:20:00,57.4,57.55,57.38,57.43,29400.0,32.7725,32.8581,32.7611,32.7896,29400.0
2011-08-04 10:30:00,57.4,57.5,57.26,57.3,16900.0,32.7725,32.8296,32.6925,32.7154,16900.0
2011-08-04 10:40:00,57.29,57.37,57.14,57.36,17500.0,32.7097,32.7553,32.624,32.7496,17500.0
2011-08-04 10:50:00,57.38,57.39,57.29,57.34,27600.0,32.7611,32.7668,32.7097,32.7382,27600.0
2011-08-04 11:00:00,57.33,57.35,57.14,57.14,46500.0,32.7325,32.7439,32.624,32.624,46500.0
2011-08-04 11:10:00,57.14,57.16,57.0,57.11,25400.0,32.624,32.6354,32.5441,32.6069,25400.0
2011-08-04 11:20:00,57.08,57.22,57.03,57.09,41500.0,32.5898,32.6697,32.5612,32.5955,41500.0
2011-08-04 11:30:00,57.09,57.16,57.02,57.02,17800.0,32.5955,32.6354,32.5555,32.5555,17800.0
2011-08-04 11:40:00,57.05,57.05,56.58,56.7,34000.0,32.5726,32.5726,32.3043,32.3728,34000.0
2011-08-04 11:50:00,56.7,56.95,56.7,56.94,19000.0,32.3728,32.5155,32.3728,32.5098,19000.0
2011-08-04 12:00:00,56.95,57.04,56.88,56.91,47900.0,32.5155,32.5669,32.4756,32.4927,47900.0
2011-08-04 12:10:00,56.92,57.11,56.92,57.09,18600.0,32.4984,32.6069,32.4984,32.5955,18600.0
2011-08-04 12:20:00,57.09,57.18,57.03,57.11,51200.0,32.5955,32.6469,32.5612,32.6069,51200.0
2011-08-04 12:30:00,57.12,57.22,57.11,57.17,20300.0,32.6126,32.6697,32.6069,32.6412,20300.0
2011-08-04 12:40:00,57.16,57.26,57.13,57.24,13100.0,32.6354,32.6925,32.6183,32.6811,13100.0
2011-08-04 12:50:00,57.2,57.27,57.13,57.15,27300.0,32.6583,32.6983,32.6183,32.6297,27300.0
2011-08-04 13:00:00,57.13,57.22,57.13,57.19,11100.0,32.6183,32.6697,32.6183,32.6526,11100.0
2011-08-04 13:10:00,57.2,57.21,57.1,57.17,17600.0,32.6583,32.664,32.6012,32.6412,17600.0
2011-08-04 13:20:00,57.17,57.31,57.17,57.29,13200.0,32.6412,32.7211,32.6412,32.7097,13200.0
2011-08-04 13:30:00,57.29,57.3,57.1,57.17,17900.0,32.7097,32.7154,32.6012,32.6412,17900.0
2011-08-04 13:40:00,57.18,57.22,57.06,57.12,23200.0,32.6469,32.6697,32.5784,32.6126,23200.0
2011-08-04 13:50:00,57.12,57.15,57.0,57.0,31400.0,32.6126,32.6297,32.5441,32.5441,31400.0
2011-08-04 14:00:00,57.01,57.01,56.78,56.88,22000.0,32.5498,32.5498,32.4185,32.4756,22000.0
2011-08-04 14:10:00,56.83,56.88,56.65,56.68,22200.0,32.447,32.4756,32.3443,32.3614,22200.0
2011-08-04 14:20:00,56.7,56.7,56.36,56.51,20600.0,32.3728,32.3728,32.1787,32.2643,20600.0
2011-08-04 14:30:00,56.49,56.92,56.47,56.9,31900.0,32.2529,32.4984,32.2415,32.487,31900.0
2011-08-04 14:40:00,56.92,57.14,56.89,57.1,20300.0,32.4984,32.624,32.4813,32.6012,20300.0
2011-08-04 14:50:00,57.09,57.26,57.09,57.22,24400.0,32.5955,32.6925,32.5955,32.6697,24400.0
2011-08-04 15:00:00,57.2,57.31,57.15,57.26,35500.0,32.6583,32.7211,32.6297,32.6925,35500.0
2011-08-04 15:10:00,57.26,57.3,57.04,57.05,65400.0,32.6925,32.7154,32.5669,32.5726,65400.0
2011-08-04 15:20:00,57.06,57.13,57.0,57.03,71700.0,32.5784,32.6183,32.5441,32.5612,71700.0
2011-08-04 15:30:00,57.01,57.03,56.67,56.82,63100.0,32.5498,32.5612,32.3557,32.4413,63100.0
2011-08-04 15:40:00,56.82,56.88,56.41,56.45,60400.0,32.4413,32.4756,32.2072,32.2301,60400.0
2011-08-04 15:50:00,56.45,56.52,56.23,56.39,295500.0,32.2301,32.27,32.1045,32.1958,295500.0
2011-08-05 09:30:00,56.66,56.85,56.11,56.24,37800.0,32.35,32.4585,32.036,32.1102,37800.0
2011-08-05 09:40:00,56.15,56.33,55.87,56.1,19000.0,32.0588,32.1616,31.8989,32.0302,19000.0
2011-08-05 09:50:00,56.03,56.03,54.93,55.04,44200.0,31.9903,31.9903,31.3622,31.425,44200.0
2011-08-05 10:00:00,54.97,55.16,54.66,55.16,51100.0,31.3851,31.4936,31.2081,31.4936,51100.0
2011-08-05 10:10:00,55.16,55.35,54.9,55.35,21500.0,31.4936,31.602,31.3451,31.602,21500.0
2011-08-05 10:20:00,55.37,55.65,55.33,55.47,36300.0,31.6134,31.7733,31.5906,31.6705,36300.0
2011-08-05 10:30:00,55.47,55.47,55.18,55.32,27400.0,31.6705,31.6705,31.505,31.5849,27400.0
2011-08-05 10:40:00,55.31,55.37,55.15,55.31,24000.0,31.5792,31.6134,31.4878,31.5792,24000.0
2011-08-05 10:50:00,55.38,55.65,55.36,55.64,22500.0,31.6192,31.7733,31.6077,31.7676,22500.0
2011-08-05 11:00:00,55.64,55.71,55.24,55.34,17200.0,31.7676,31.8076,31.5392,31.5963,17200.0
2011-08-05 11:10:00,55.36,55.39,55.06,55.13,17600.0,31.6077,31.6249,31.4365,31.4764,17600.0
2011-08-05 11:20:00,55.12,55.61,54.95,55.4,40300.0,31.4707,31.7505,31.3737,31.6306,40300.0
2011-08-05 11:30:00,55.35,55.46,54.96,55.01,32200.0,31.602,31.6648,31.3794,31.4079,32200.0
2011-08-05 11:40:00,54.98,55.02,54.49,54.54,38300.0,31.3908,31.4136,31.111,31.1396,38300.0
2011-08-05 11:50:00,54.51,54.51,53.75,53.8,45500.0,31.1224,31.1224,30.6885,30.7171,45500.0
2011-08-05 12:00:00,53.85,53.97,53.62,53.97,33900.0,30.7456,30.8141,30.6143,30.8141,33900.0
2011-08-05 12:10:00,53.94,54.49,53.89,54.21,53000.0,30.797,31.111,30.7684,30.9511,53000.0
2011-08-05 12:20:00,54.19,54.31,53.84,54.15,23200.0,30.9397,31.0082,30.7399,30.9169,23200.0
2011-08-05 12:30:00,54.11,54.78,54.06,54.71,22800.0,30.8941,31.2766,30.8655,31.2366,22800.0
2011-08-05 12:40:00,54.64,55.25,54.44,55.18,31000.0,31.1967,31.5449,31.0825,31.505,31000.0
2011-08-05 12:50:00,55.16,55.41,54.91,55.08,30100.0,31.4936,31.6363,31.3508,31.4479,30100.0
2011-08-05 13:00:00,55.12,55.2,54.68,55.0,23200.0,31.4707,31.5164,31.2195,31.4022,23200.0
2011-08-05 13:10:00,54.97,55.19,54.96,55.18,16900.0,31.3851,31.5107,31.3794,31.505,16900.0
2011-08-05 13:20:00,55.15,55.22,55.02,55.06,34300.0,31.4878,31.5278,31.4136,31.4365,34300.0
2011-08-05 13:30:00,55.08,55.15,54.89,55.04,48400.0,31.4479,31.4878,31.3394,31.425,48400.0
2011-08-05 13:40:00,55.03,55.25,54.92,55.25,32200.0,31.4193,31.5449,31.3565,31.5449,32200.0
2011-08-05 13:50:00,55.25,55.43,55.17,55.24,20800.0,31.5449,31.6477,31.4993,31.5392,20800.0
2011-08-05 14:00:00,55.22,55.26,55.06,55.06,28800.0,31.5278,31.5506,31.4365,31.4365,28800.0
2011-08-05 14:10:00,55.11,55.21,54.93,55.21,17000.0,31.465,31.5221,31.3622,31.5221,17000.0
2011-08-05 14:20:00,55.21,55.3,55.14,55.18,28700.0,31.5221,31.5735,31.4821,31.505,28700.0
2011-08-05 14:30:00,55.18,55.35,55.1,55.34,19300.0,31.505,31.602,31.4593,31.5963,19300.0
2011-08-05 14:40:00,55.34,55.35,55.1,55.1,24100.0,31.5963,31.602,31.4593,31.4593,24100.0
2011-08-05 14:50:00,55.1,55.1,54.88,54.94,44700.0,31.4593,31.4593,31.3337,31.3679,44700.0
2011-08-05 15:00:00,54.94,54.98,54.35,54.41,44600.0,31.3679,31.3908,31.0311,31.0653,44600.0
2011-08-05 15:10:00,54.43,54.78,54.43,54.59,29200.0,31.0768,31.2766,31.0768,31.1681,29200.0
2011-08-05 15:20:00,54.57,54.72,54.43,54.43,30300.0,31.1567,31.2423,31.0768,31.0768,30300.0
2011-08-05 15:30:00,54.39,54.61,54.37,54.59,49800.0,31.0539,31.1795,31.0425,31.1681,49800.0
2011-08-05 15:40:00,54.6,54.66,54.24,54.29,75500.0,31.1738,31.2081,30.9683,30.9968,75500.0
2011-08-05 15:50:00,54.31,54.48,54.26,54.43,121200.0,31.0082,31.1053,30.9797,31.0768,121200.0
2011-08-08 09:30:00,53.13,53.17,51.0,52.71,30800.0,30.3345,30.3574,29.1184,30.0947,30800.0
2011-08-08 09:40:00,52.79,53.3,51.98,53.22,179400.0,30.1404,30.4316,29.6779,30.3859,179400.0
2011-08-08 09:50:00,53.22,53.48,53.13,53.34,51400.0,30.3859,30.5344,30.3345,30.4544,51400.0
2011-08-08 10:00:00,53.35,53.48,53.09,53.11,66700.0,30.4601,30.5344,30.3117,30.3231,66700.0
2011-08-08 10:10:00,53.1,53.23,52.99,53.08,56500.0,30.3174,30.3916,30.2546,30.306,56500.0
2011-08-08 10:20:00,53.08,53.08,52.6,52.62,27100.0,30.306,30.306,30.0319,30.0433,27100.0
2011-08-08 10:30:00,52.64,52.77,52.35,52.56,18600.0,30.0548,30.129,29.8892,30.0091,18600.0
2011-08-08 10:40:00,52.57,52.77,52.44,52.71,52100.0,30.0148,30.129,29.9406,30.0947,52100.0
2011-08-08 10:50:00,52.69,52.76,52.53,52.61,22400.0,30.0833,30.1233,29.992,30.0376,22400.0
2011-08-08 11:00:00,52.58,53.11,52.54,53.09,24800.0,30.0205,30.3231,29.9977,30.3117,24800.0
2011-08-08 11:10:00,53.14,53.27,52.82,53.0,19200.0,30.3402,30.4145,30.1575,30.2603,19200.0
2011-08-08 11:20:00,53.03,53.12,52.87,53.08,25700.0,30.2774,30.3288,30.1861,30.306,25700.0
2011-08-08 11:30:00,53.02,53.1,52.99,53.04,16100.0,30.2717,30.3174,30.2546,30.2831,16100.0
2011-08-08 11:40:00,53.05,53.34,53.0,53.34,16600.0,30.2888,30.4544,30.2603,30.4544,16600.0
2011-08-08 11:50:00,53.3,53.52,53.3,53.35,30300.0,30.4316,30.5572,30.4316,30.4601,30300.0
2011-08-08 12:00:00,53.33,53.34,52.94,53.0,26800.0,30.4487,30.4544,30.226,30.2603,26800.0
2011-08-08 12:10:00,52.98,53.03,52.8,52.8,20900.0,30.2489,30.2774,30.1461,30.1461,20900.0
2011-08-08 12:20:00,52.8,52.82,52.59,52.64,16200.0,30.1461,30.1575,30.0262,30.0548,16200.0
2011-08-08 12:30:00,52.63,52.7,52.54,52.58,13800.0,30.049,30.089,29.9977,30.0205,13800.0
2011-08-08 12:40:00,52.56,52.69,52.48,52.55,21900.0,30.0091,30.0833,29.9634,30.0034,21900.0
2011-08-08 12:50:00,52.55,52.57,52.27,52.27,43800.0,30.0034,30.0148,29.8435,29.8435,43800.0
2011-08-08 13:00:00,52.3,52.56,52.3,52.49,28800.0,29.8606,30.0091,29.8606,29.9691,28800.0
2011-08-08 13:10:00,52.5,52.53,52.3,52.47,14800.0,29.9748,29.992,29.8606,29.9577,14800.0
2011-08-08 13:20:00,52.43,52.54,52.38,52.5,12500.0,29.9349,29.9977,29.9063,29.9748,12500.0
2011-08-08 13:30:00,52.51,52.54,52.17,52.18,15800.0,29.9805,29.9977,29.7864,29.7921,15800.0
2011-08-08 13:40:00,52.19,52.31,52.02,52.05,16200.0,29.7978,29.8663,29.7008,29.7179,16200.0
2011-08-08 13:50:00,52.09,52.16,51.8,51.86,36700.0,29.7407,29.7807,29.5752,29.6094,36700.0
2011-08-08 14:00:00,51.88,52.07,51.78,51.86,20900.0,29.6208,29.7293,29.5637,29.6094,20900.0
2011-08-08 14:10:00,51.89,51.95,51.53,51.64,38600.0,29.6265,29.6608,29.421,29.4838,38600.0
2011-08-08 14:20:00,51.65,51.7,51.15,51.62,49000.0,29.4895,29.5181,29.204,29.4724,49000.0
2011-08-08 14:30:00,51.52,52.09,51.51,51.87,25800.0,29.4153,29.7407,29.4096,29.6151,25800.0
2011-08-08 14:40:00,51.85,51.98,51.75,51.85,30800.0,29.6037,29.6779,29.5466,29.6037,30800.0
2011-08-08 14:50:00,51.87,51.93,51.72,51.78,29300.0,29.6151,29.6494,29.5295,29.5637,29300.0
2011-08-08 15:00:00,51.79,51.96,51.63,51.95,38200.0,29.5695,29.6665,29.4781,29.6608,38200.0
2011-08-08 15:10:00,51.96,52.91,51.89,52.52,76300.0,29.6665,30.2089,29.6265,29.9862,76300.0
2011-08-08 15:20:00,52.55,52.56,52.08,52.11,31900.0,30.0034,30.0091,29.735,29.7522,31900.0
2011-08-08 15:30:00,52.09,52.22,51.73,51.8,49300.0,29.7407,29.815,29.5352,29.5752,49300.0
2011-08-08 15:40:00,51.76,51.94,51.14,51.21,74300.0,29.5523,29.6551,29.1983,29.2383,74300.0
2011-08-08 15:50:00,51.19,52.07,50.63,50.65,221300.0,29.2269,29.7293,28.9072,28.9186,221300.0
2011-08-09 09:30:00,51.23,52.14,51.19,52.02,60200.0,29.2497,29.7693,29.2269,29.7008,60200.0
2011-08-09 09:40:00,52.02,52.14,51.42,51.74,92000.0,29.7008,29.7693,29.3582,29.5409,92000.0
2011-08-09 09:50:00,51.77,52.0,51.5,51.81,100900.0,29.558,29.6894,29.4039,29.5809,100900.0
2011-08-09 10:00:00,51.73,52.1,51.68,51.81,81000.0,29.5352,29.7464,29.5066,29.5809,81000.0
2011-08-09 10:10:00,51.82,52.0,51.73,51.93,60300.0,29.5866,29.6894,29.5352,29.6494,60300.0
2011-08-09 10:20:00,51.92,52.05,51.71,52.02,93700.0,29.6437,29.7179,29.5238,29.7008,93700.0
2011-08-09 10:30:00,52.02,52.52,52.02,52.45,38700.0,29.7008,29.9862,29.7008,29.9463,38700.0
2011-08-09 10:40:00,52.47,52.91,52.47,52.84,43600.0,29.9577,30.2089,29.9577,30.1689,43600.0
2011-08-09 10:50:00,52.84,52.95,52.62,52.71,74300.0,30.1689,30.2318,30.0433,30.0947,74300.0
2011-08-09 11:00:00,52.73,52.74,52.5,52.56,35400.0,30.1061,30.1119,29.9748,30.0091,35400.0
2011-08-09 11:10:00,52.59,52.59,52.41,52.49,57000.0,30.0262,30.0262,29.9234,29.9691,57000.0
2011-08-09 11:20:00,52.49,52.78,52.48,52.78,26900.0,29.9691,30.1347,29.9634,30.1347,26900.0
2011-08-09 11:30:00,52.78,52.83,52.61,52.67,21800.0,30.1347,30.1632,30.0376,30.0719,21800.0
2011-08-09 11:40:00,52.67,52.79,52.61,52.65,18300.0,30.0719,30.1404,30.0376,30.0605,18300.0
2011-08-09 11:50:00,52.64,52.97,52.64,52.85,26700.0,30.0548,30.2432,30.0548,30.1747,26700.0
2011-08-09 12:00:00,52.88,53.23,52.86,53.22,17600.0,30.1918,30.3916,30.1804,30.3859,17600.0
2011-08-09 12:10:00,53.22,53.33,53.12,53.29,49900.0,30.3859,30.4487,30.3288,30.4259,49900.0
2011-08-09 12:20:00,53.31,53.55,53.28,53.55,54800.0,30.4373,30.5743,30.4202,30.5743,54800.0
2011-08-09 12:30:00,53.54,53.72,53.43,53.64,44000.0,30.5686,30.6714,30.5058,30.6257,44000.0
2011-08-09 12:40:00,53.63,53.63,53.28,53.41,44900.0,30.62,30.62,30.4202,30.4944,44900.0
2011-08-09 12:50:00,53.4,53.52,53.36,53.38,37400.0,30.4887,30.5572,30.4658,30.4773,37400.0
2011-08-09 13:00:00,53.38,53.6,53.26,53.47,59700.0,30.4773,30.6029,30.4087,30.5286,59700.0
2011-08-09 13:10:00,53.45,53.45,53.31,53.32,43100.0,30.5172,30.5172,30.4373,30.443,43100.0
2011-08-09 13:20:00,53.33,53.39,53.25,53.25,25700.0,30.4487,30.483,30.403,30.403,25700.0
2011-08-09 13:30:00,53.25,53.29,53.13,53.17,30200.0,30.403,30.4259,30.3345,30.3574,30200.0
2011-08-09 13:40:00,53.17,53.19,52.81,52.81,25200.0,30.3574,30.3688,30.1518,30.1518,25200.0
2011-08-09 13:50:00,52.84,52.94,52.66,52.94,54200.0,30.1689,30.226,30.0662,30.226,54200.0
2011-08-09 14:00:00,52.93,53.06,52.84,52.97,42100.0,30.2203,30.2946,30.1689,30.2432,42100.0
2011-08-09 14:10:00,52.98,53.84,52.98,53.54,57600.0,30.2489,30.7399,30.2489,30.5686,57600.0
2011-08-09 14:20:00,53.47,53.55,52.65,53.28,70000.0,30.5286,30.5743,30.0605,30.4202,70000.0
2011-08-09 14:30:00,53.31,53.34,52.72,52.74,54900.0,30.4373,30.4544,30.1004,30.1119,54900.0
2011-08-09 14:40:00,52.74,52.74,52.32,52.34,99900.0,30.1119,30.1119,29.8721,29.8835,99900.0
2011-08-09 14:50:00,52.36,52.95,52.27,52.28,80600.0,29.8949,30.2318,29.8435,29.8492,80600.0
2011-08-09 15:00:00,52.3,52.57,52.11,52.5,85400.0,29.8606,30.0148,29.7522,29.9748,85400.0
2011-08-09 15:10:00,52.48,53.55,52.48,53.48,57600.0,29.9634,30.5743,29.9634,30.5344,57600.0
2011-08-09 15:20:00,53.48,53.56,53.25,53.47,73600.0,30.5344,30.58,30.403,30.5286,73600.0
2011-08-09 15:30:00,53.47,53.75,53.38,53.73,100500.0,30.5286,30.6885,30.4773,30.6771,100500.0
2011-08-09 15:40:00,53.73,54.67,53.73,54.64,110100.0,30.6771,31.2138,30.6771,31.1967,110100.0
2011-08-09 15:50:00,54.63,55.57,54.52,55.53,364400.0,31.1909,31.7276,31.1281,31.7048,364400.0
2011-08-10 09:30:00,54.2,54.75,54.08,54.57,27500.0,30.9454,31.2595,30.8769,31.1567,27500.0
2011-08-10 09:40:00,54.49,55.13,54.35,55.12,26500.0,31.111,31.4764,31.0311,31.4707,26500.0
2011-08-10 09:50:00,55.07,55.25,54.93,55.0,26400.0,31.4422,31.5449,31.3622,31.4022,26400.0
2011-08-10 10:00:00,54.98,55.44,54.8,55.27,43700.0,31.3908,31.6534,31.288,31.5564,43700.0
2011-08-10 10:10:00,55.24,55.25,54.49,54.6,78600.0,31.5392,31.5449,31.111,31.1738,78600.0
2011-08-10 10:20:00,54.57,54.8,54.28,54.7,27600.0,31.1567,31.288,30.9911,31.2309,27600.0
2011-08-10 10:30:00,54.71,54.95,54.44,54.6,57700.0,31.2366,31.3737,31.0825,31.1738,57700.0
2011-08-10 10:40:00,54.55,54.7,54.42,54.59,16000.0,31.1453,31.2309,31.071,31.1681,16000.0
2011-08-10 10:50:00,54.58,54.95,54.33,54.86,12300.0,31.1624,31.3737,31.0197,31.3223,12300.0
2011-08-10 11:00:00,54.82,54.82,54.41,54.59,17100.0,31.2994,31.2994,31.0653,31.1681,17100.0
2011-08-10 11:10:00,54.61,54.84,54.56,54.68,15400.0,31.1795,31.3108,31.151,31.2195,15400.0
2011-08-10 11:20:00,54.67,54.7,54.3,54.35,9500.0,31.2138,31.2309,31.0025,31.0311,9500.0
2011-08-10 11:30:00,54.35,54.64,54.26,54.47,10600.0,31.0311,31.1967,30.9797,31.0996,10600.0
2011-08-10 11:40:00,54.44,54.9,54.43,54.64,14600.0,31.0825,31.3451,31.0768,31.1967,14600.0
2011-08-10 11:50:00,54.69,55.1,54.68,54.95,55400.0,31.2252,31.4593,31.2195,31.3737,55400.0
2011-08-10 12:00:00,54.93,55.15,54.69,55.11,36400.0,31.3622,31.4878,31.2252,31.465,36400.0
2011-08-10 12:10:00,55.11,55.39,55.03,55.39,12000.0,31.465,31.6249,31.4193,31.6249,12000.0
2011-08-10 12:20:00,55.45,55.5,55.11,55.11,21900.0,31.6591,31.6877,31.465,31.465,21900.0
2011-08-10 12:30:00,55.1,55.21,54.92,55.0,14600.0,31.4593,31.5221,31.3565,31.4022,14600.0
2011-08-10 12:40:00,55.0,55.32,54.99,55.16,14800.0,31.4022,31.5849,31.3965,31.4936,14800.0
2011-08-10 12:50:00,55.19,55.44,55.15,55.41,9400.0,31.5107,31.6534,31.4878,31.6363,9400.0
2011-08-10 13:00:00,55.4,55.4,54.99,55.11,26200.0,31.6306,31.6306,31.3965,31.465,26200.0
2011-08-10 13:10:00,55.09,55.24,54.78,54.97,28700.0,31.4536,31.5392,31.2766,31.3851,28700.0
2011-08-10 13:20:00,54.95,55.29,54.86,55.22,9400.0,31.3737,31.5678,31.3223,31.5278,9400.0
2011-08-10 13:30:00,55.19,55.22,54.92,54.92,15900.0,31.5107,31.5278,31.3565,31.3565,15900.0
2011-08-10 13:40:00,54.93,55.26,54.91,55.18,21400.0,31.3622,31.5506,31.3508,31.505,21400.0
2011-08-10 13:50:00,55.15,55.73,55.15,55.73,30900.0,31.4878,31.819,31.4878,31.819,30900.0
2011-08-10 14:00:00,55.69,56.05,55.55,55.99,24100.0,31.7962,32.0017,31.7162,31.9674,24100.0
2011-08-10 14:10:00,56.06,56.24,55.82,55.94,25900.0,32.0074,32.1102,31.8704,31.9389,25900.0
2011-08-10 14:20:00,55.98,56.46,55.98,56.19,22100.0,31.9617,32.2358,31.9617,32.0816,22100.0
2011-08-10 14:30:00,56.18,56.26,56.01,56.12,16800.0,32.0759,32.1216,31.9789,32.0417,16800.0
2011-08-10 14:40:00,56.13,56.55,56.08,56.37,17700.0,32.0474,32.2872,32.0188,32.1844,17700.0
2011-08-10 14:50:00,56.28,56.32,55.91,55.95,47800.0,32.133,32.1559,31.9218,31.9446,47800.0
2011-08-10 15:00:00,55.91,56.12,55.71,55.71,18600.0,31.9218,32.0417,31.8076,31.8076,18600.0
2011-08-10 15:10:00,55.69,55.8,55.44,55.67,19500.0,31.7962,31.859,31.6534,31.7847,19500.0
2011-08-10 15:20:00,55.63,56.02,55.37,55.38,33700.0,31.7619,31.9846,31.6134,31.6192,33700.0
2011-08-10 15:30:00,55.41,55.41,54.71,55.28,77700.0,31.6363,31.6363,31.2366,31.5621,77700.0
2011-08-10 15:40:00,55.31,55.53,54.6,54.86,88700.0,31.5792,31.7048,31.1738,31.3223,88700.0
2011-08-10 15:50:00,54.88,54.92,54.04,54.19,189300.0,31.3337,31.3565,30.8541,30.9397,189300.0
2011-08-11 09:30:00,54.47,55.3,54.45,54.51,21500.0,31.0996,31.5735,31.0882,31.1224,21500.0
2011-08-11 09:40:00,54.59,54.64,54.17,54.21,51700.0,31.1681,31.1967,30.9283,30.9511,51700.0
2011-08-11 09:50:00,54.14,54.25,53.75,54.04,44500.0,30.9112,30.974,30.6885,30.8541,44500.0
2011-08-11 10:00:00,54.01,54.5,53.98,54.48,74200.0,30.837,31.1167,30.8198,31.1053,74200.0
2011-08-11 10:10:00,54.45,55.0,54.31,54.89,27300.0,31.0882,31.4022,31.0082,31.3394,27300.0
2011-08-11 10:20:00,54.82,54.86,54.5,54.5,38100.0,31.2994,31.3223,31.1167,31.1167,38100.0
2011-08-11 10:30:00,54.53,54.91,54.53,54.88,38700.0,31.1339,31.3508,31.1339,31.3337,38700.0
2011-08-11 10:40:00,54.88,55.26,54.73,55.21,33600.0,31.3337,31.5506,31.248,31.5221,33600.0
2011-08-11 10:50:00,55.26,55.51,55.25,55.39,34100.0,31.5506,31.6934,31.5449,31.6249,34100.0
2011-08-11 11:00:00,55.4,55.74,55.37,55.66,35600.0,31.6306,31.8247,31.6134,31.779,35600.0
2011-08-11 11:10:00,55.64,55.64,55.2,55.23,22100.0,31.7676,31.7676,31.5164,31.5335,22100.0
2011-08-11 11:20:00,55.26,55.36,55.04,55.33,63600.0,31.5506,31.6077,31.425,31.5906,63600.0
2011-08-11 11:30:00,55.36,55.44,55.04,55.05,34000.0,31.6077,31.6534,31.425,31.4307,34000.0
2011-08-11 11:40:00,55.07,55.4,55.03,55.36,22800.0,31.4422,31.6306,31.4193,31.6077,22800.0
2011-08-11 11:50:00,55.37,55.6,55.24,55.26,51500.0,31.6134,31.7448,31.5392,31.5506,51500.0
2011-08-11 12:00:00,55.27,55.42,55.17,55.21,17200.0,31.5564,31.642,31.4993,31.5221,17200.0
2011-08-11 12:10:00,55.23,55.25,55.03,55.11,16000.0,31.5335,31.5449,31.4193,31.465,16000.0
2011-08-11 12:20:00,55.11,55.2,55.02,55.14,30000.0,31.465,31.5164,31.4136,31.4821,30000.0
2011-08-11 12:30:00,55.11,55.4,55.08,55.39,23700.0,31.465,31.6306,31.4479,31.6249,23700.0
2011-08-11 12:40:00,55.4,55.81,55.4,55.68,25800.0,31.6306,31.8647,31.6306,31.7904,25800.0
2011-08-11 12:50:00,55.67,56.0,55.64,55.9,26100.0,31.7847,31.9731,31.7676,31.9161,26100.0
2011-08-11 13:00:00,55.9,55.91,55.7,55.88,37500.0,31.9161,31.9218,31.8019,31.9046,37500.0
2011-08-11 13:10:00,55.86,56.12,55.86,55.92,20000.0,31.8932,32.0417,31.8932,31.9275,20000.0
2011-08-11 13:20:00,55.91,56.18,55.84,56.08,22400.0,31.9218,32.0759,31.8818,32.0188,22400.0
2011-08-11 13:30:00,56.06,56.25,56.02,56.09,27500.0,32.0074,32.1159,31.9846,32.0245,27500.0
2011-08-11 13:40:00,56.07,56.09,55.81,55.91,31800.0,32.0131,32.0245,31.8647,31.9218,31800.0
2011-08-11 13:50:00,55.92,56.3,55.89,56.3,17100.0,31.9275,32.1444,31.9103,32.1444,17100.0
2011-08-11 14:00:00,56.27,56.29,56.23,56.25,20200.0,32.1273,32.1387,32.1045,32.1159,20200.0
2011-08-11 14:10:00,56.21,56.41,56.2,56.36,23400.0,32.093,32.2072,32.0873,32.1787,23400.0
2011-08-11 14:20:00,56.38,56.55,56.38,56.48,21800.0,32.1901,32.2872,32.1901,32.2472,21800.0
2011-08-11 14:30:00,56.52,56.55,56.33,56.45,23700.0,32.27,32.2872,32.1616,32.2301,23700.0
2011-08-11 14:40:00,56.47,56.71,56.41,56.69,45600.0,32.2415,32.3785,32.2072,32.3671,45600.0
2011-08-11 14:50:00,56.7,57.05,56.68,57.04,60600.0,32.3728,32.5726,32.3614,32.5669,60600.0
2011-08-11 15:00:00,57.04,57.35,57.0,57.13,47900.0,32.5669,32.7439,32.5441,32.6183,47900.0
2011-08-11 15:10:00,57.11,57.59,57.05,57.56,74100.0,32.6069,32.881,32.5726,32.8638,74100.0
2011-08-11 15:20:00,57.55,57.74,57.25,57.37,104100.0,32.8581,32.9666,32.6868,32.7553,104100.0
2011-08-11 15:30:00,57.4,57.64,57.24,57.39,112200.0,32.7725,32.9095,32.6811,32.7668,112200.0
2011-08-11 15:40:00,57.35,57.53,56.95,56.98,112400.0,32.7439,32.8467,32.5155,32.5327,112400.0
2011-08-11 15:50:00,56.96,56.96,56.23,56.71,228800.0,32.5213,32.5213,32.1045,32.3785,228800.0
2011-08-12 09:30:00,57.49,57.95,57.1,57.47,33100.0,32.8239,33.0865,32.6012,32.8124,33100.0
2011-08-12 09:40:00,57.46,57.58,57.11,57.39,19400.0,32.8067,32.8752,32.6069,32.7668,19400.0
2011-08-12 09:50:00,57.46,57.46,56.51,56.73,21000.0,32.8067,32.8067,32.2643,32.3899,21000.0
2011-08-12 10:00:00,56.67,56.8,56.32,56.43,19100.0,32.3557,32.4299,32.1559,32.2187,19100.0
2011-08-12 10:10:00,56.48,56.88,56.37,56.77,14200.0,32.2472,32.4756,32.1844,32.4128,14200.0
2011-08-12 10:20:00,56.78,56.81,56.45,56.64,39600.0,32.4185,32.4356,32.2301,32.3386,39600.0
2011-08-12 10:30:00,56.65,56.89,56.47,56.78,40200.0,32.3443,32.4813,32.2415,32.4185,40200.0
2011-08-12 10:40:00,56.76,56.81,56.17,56.26,37100.0,32.4071,32.4356,32.0702,32.1216,37100.0
2011-08-12 10:50:00,56.26,56.51,56.18,56.43,23100.0,32.1216,32.2643,32.0759,32.2187,23100.0
2011-08-12 11:00:00,56.43,56.48,56.18,56.43,25700.0,32.2187,32.2472,32.0759,32.2187,25700.0
2011-08-12 11:10:00,56.49,56.5,56.31,56.38,19100.0,32.2529,32.2586,32.1501,32.1901,19100.0
2011-08-12 11:20:00,56.36,56.36,56.17,56.33,28000.0,32.1787,32.1787,32.0702,32.1616,28000.0
2011-08-12 11:30:00,56.31,56.48,56.3,56.43,23500.0,32.1501,32.2472,32.1444,32.2187,23500.0
2011-08-12 11:40:00,56.44,56.77,56.41,56.57,29000.0,32.2244,32.4128,32.2072,32.2986,29000.0
2011-08-12 11:50:00,56.56,56.91,56.56,56.78,32000.0,32.2929,32.4927,32.2929,32.4185,32000.0
2011-08-12 12:00:00,56.81,56.9,56.56,56.57,35000.0,32.4356,32.487,32.2929,32.2986,35000.0
2011-08-12 12:10:00,56.55,56.73,56.42,56.67,23900.0,32.2872,32.3899,32.2129,32.3557,23900.0
2011-08-12 12:20:00,56.68,56.74,56.55,56.71,40300.0,32.3614,32.3957,32.2872,32.3785,40300.0
2011-08-12 12:30:00,56.73,56.86,56.63,56.63,16600.0,32.3899,32.4642,32.3328,32.3328,16600.0
2011-08-12 12:40:00,56.6,56.76,56.58,56.59,13800.0,32.3157,32.4071,32.3043,32.31,13800.0
2011-08-12 12:50:00,56.59,56.92,56.59,56.89,12800.0,32.31,32.4984,32.31,32.4813,12800.0
2011-08-12 13:00:00,56.89,57.02,56.8,56.8,18100.0,32.4813,32.5555,32.4299,32.4299,18100.0
2011-08-12 13:10:00,56.78,56.84,56.7,56.72,10600.0,32.4185,32.4527,32.3728,32.3842,10600.0
2011-08-12 13:20:00,56.69,56.77,56.55,56.7,10700.0,32.3671,32.4128,32.2872,32.3728,10700.0
2011-08-12 13:30:00,56.69,56.94,56.61,56.87,15000.0,32.3671,32.5098,32.3214,32.4699,15000.0
2011-08-12 13:40:00,56.86,57.0,56.86,56.95,11300.0,32.4642,32.5441,32.4642,32.5155,11300.0
2011-08-12 13:50:00,56.91,57.03,56.91,56.99,9100.0,32.4927,32.5612,32.4927,32.5384,9100.0
2011-08-12 14:00:00,56.99,57.01,56.88,56.92,14700.0,32.5384,32.5498,32.4756,32.4984,14700.0
2011-08-12 14:10:00,56.92,56.92,56.57,56.66,17100.0,32.4984,32.4984,32.2986,32.35,17100.0
2011-08-12 14:20:00,56.67,56.67,56.41,56.49,18100.0,32.3557,32.3557,32.2072,32.2529,18100.0
2011-08-12 14:30:00,56.47,56.52,56.24,56.3,25600.0,32.2415,32.27,32.1102,32.1444,25600.0
2011-08-12 14:40:00,56.3,56.51,56.26,56.4,16200.0,32.1444,32.2643,32.1216,32.2015,16200.0
2011-08-12 14:50:00,56.4,56.49,56.28,56.39,13700.0,32.2015,32.2529,32.133,32.1958,13700.0
2011-08-12 15:00:00,56.4,56.61,56.4,56.45,17500.0,32.2015,32.3214,32.2015,32.2301,17500.0
2011-08-12 15:10:00,56.42,56.47,56.33,56.36,17000.0,32.2129,32.2415,32.1616,32.1787,17000.0
2011-08-12 15:20:00,56.38,56.58,56.36,56.4,29700.0,32.1901,32.3043,32.1787,32.2015,29700.0
2011-08-12 15:30:00,56.42,56.46,56.2,56.37,38600.0,32.2129,32.2358,32.0873,32.1844,38600.0
2011-08-12 15:40:00,56.36,56.49,56.3,56.37,70600.0,32.1787,32.2529,32.1444,32.1844,70600.0
2011-08-12 15:50:00,56.38,56.46,56.33,56.33,88900.0,32.1901,32.2358,32.1616,32.1616,88900.0
2011-08-15 09:30:00,56.93,57.19,56.86,57.11,13300.0,32.5041,32.6526,32.4642,32.6069,13300.0
2011-08-15 09:40:00,57.11,57.33,57.1,57.3,8300.0,32.6069,32.7325,32.6012,32.7154,8300.0
2011-08-15 09:50:00,57.33,57.41,57.22,57.32,5600.0,32.7325,32.7782,32.6697,32.7268,5600.0
2011-08-15 10:00:00,57.45,57.6,57.38,57.58,16600.0,32.801,32.8867,32.7611,32.8752,16600.0
2011-08-15 10:10:00,57.58,57.59,57.46,57.46,24500.0,32.8752,32.881,32.8067,32.8067,24500.0
2011-08-15 10:20:00,57.44,57.52,57.4,57.52,22700.0,32.7953,32.841,32.7725,32.841,22700.0
2011-08-15 10:30:00,57.52,57.66,57.47,57.6,37000.0,32.841,32.9209,32.8124,32.8867,37000.0
2011-08-15 10:40:00,57.64,57.75,57.62,57.69,14100.0,32.9095,32.9723,32.8981,32.9381,14100.0
2011-08-15 10:50:00,57.69,57.89,57.68,57.88,17200.0,32.9381,33.0522,32.9323,33.0465,17200.0
2011-08-15 11:00:00,57.88,57.99,57.85,57.89,6600.0,33.0465,33.1093,33.0294,33.0522,6600.0
2011-08-15 11:10:00,57.92,58.0,57.88,57.9,13900.0,33.0694,33.115,33.0465,33.058,13900.0
2011-08-15 11:20:00,57.89,58.0,57.87,57.97,9300.0,33.0522,33.115,33.0408,33.0979,9300.0
2011-08-15 11:30:00,57.95,57.99,57.85,57.88,7500.0,33.0865,33.1093,33.0294,33.0465,7500.0
2011-08-15 11:40:00,57.88,58.15,57.88,58.08,19700.0,33.0465,33.2007,33.0465,33.1607,19700.0
2011-08-15 11:50:00,58.08,58.14,58.03,58.1,11400.0,33.1607,33.195,33.1322,33.1721,11400.0
2011-08-15 12:00:00,58.1,58.18,58.01,58.01,12900.0,33.1721,33.2178,33.1208,33.1208,12900.0
2011-08-15 12:10:00,58.04,58.09,57.99,58.08,13400.0,33.1379,33.1664,33.1093,33.1607,13400.0
2011-08-15 12:20:00,58.08,58.08,57.96,58.06,13300.0,33.1607,33.1607,33.0922,33.1493,13300.0
2011-08-15 12:30:00,58.06,58.08,57.98,58.04,14800.0,33.1493,33.1607,33.1036,33.1379,14800.0
2011-08-15 12:40:00,58.05,58.08,57.95,58.0,44200.0,33.1436,33.1607,33.0865,33.115,44200.0
2011-08-15 12:50:00,58.01,58.1,57.99,58.08,16000.0,33.1208,33.1721,33.1093,33.1607,16000.0
2011-08-15 13:00:00,58.09,58.12,58.04,58.1,22600.0,33.1664,33.1836,33.1379,33.1721,22600.0
2011-08-15 13:10:00,58.1,58.1,57.99,58.08,22800.0,33.1721,33.1721,33.1093,33.1607,22800.0
2011-08-15 13:20:00,58.08,58.3,58.08,58.24,12000.0,33.1607,33.2863,33.1607,33.2521,12000.0
2011-08-15 13:30:00,58.25,58.34,58.19,58.27,11400.0,33.2578,33.3092,33.2235,33.2692,11400.0
2011-08-15 13:40:00,58.27,58.29,58.15,58.15,19800.0,33.2692,33.2806,33.2007,33.2007,19800.0
2011-08-15 13:50:00,58.12,58.18,58.05,58.05,21400.0,33.1836,33.2178,33.1436,33.1436,21400.0
2011-08-15 14:00:00,58.11,58.22,58.05,58.12,18100.0,33.1779,33.2407,33.1436,33.1836,18100.0
2011-08-15 14:10:00,58.12,58.12,57.97,58.01,40300.0,33.1836,33.1836,33.0979,33.1208,40300.0
2011-08-15 14:20:00,58.01,58.28,58.01,58.23,13600.0,33.1208,33.2749,33.1208,33.2464,13600.0
2011-08-15 14:30:00,58.24,58.34,58.22,58.27,64600.0,33.2521,33.3092,33.2407,33.2692,64600.0
2011-08-15 14:40:00,58.27,58.67,58.27,58.65,35800.0,33.2692,33.4976,33.2692,33.4862,35800.0
2011-08-15 14:50:00,58.63,58.64,58.53,58.6,17200.0,33.4747,33.4805,33.4176,33.4576,17200.0
2011-08-15 15:00:00,58.63,58.81,58.54,58.79,27300.0,33.4747,33.5775,33.4234,33.5661,27300.0
2011-08-15 15:10:00,58.8,58.82,58.63,58.66,46400.0,33.5718,33.5832,33.4747,33.4919,46400.0
2011-08-15 15:20:00,58.65,58.67,58.45,58.47,41800.0,33.4862,33.4976,33.372,33.3834,41800.0
2011-08-15 15:30:00,58.49,58.61,58.37,58.54,55800.0,33.3948,33.4633,33.3263,33.4234,55800.0
2011-08-15 15:40:00,58.55,58.92,58.53,58.87,95100.0,33.4291,33.6403,33.4176,33.6118,95100.0
2011-08-15 15:50:00,58.87,58.87,58.62,58.81,140500.0,33.6118,33.6118,33.469,33.5775,140500.0
2011-08-16 09:30:00,58.12,58.13,57.81,58.01,25800.0,33.1836,33.1893,33.0066,33.1208,25800.0
2011-08-16 09:40:00,57.98,58.37,57.98,58.19,13100.0,33.1036,33.3263,33.1036,33.2235,13100.0
2011-08-16 09:50:00,58.19,58.56,58.14,58.48,19500.0,33.2235,33.4348,33.195,33.3891,19500.0
2011-08-16 10:00:00,58.43,58.57,58.22,58.37,5800.0,33.3606,33.4405,33.2407,33.3263,5800.0
2011-08-16 10:10:00,58.37,58.59,58.34,58.53,22400.0,33.3263,33.4519,33.3092,33.4176,22400.0
2011-08-16 10:20:00,58.6,58.68,58.35,58.68,18100.0,33.4576,33.5033,33.3149,33.5033,18100.0
2011-08-16 10:30:00,58.65,58.72,58.5,58.65,40800.0,33.4862,33.5261,33.4005,33.4862,40800.0
2011-08-16 10:40:00,58.64,58.7,58.47,58.62,37300.0,33.4805,33.5147,33.3834,33.469,37300.0
2011-08-16 10:50:00,58.62,58.62,58.45,58.49,38100.0,33.469,33.469,33.372,33.3948,38100.0
2011-08-16 11:00:00,58.5,58.57,58.43,58.49,33900.0,33.4005,33.4405,33.3606,33.3948,33900.0
2011-08-16 11:10:00,58.5,58.56,58.43,58.54,43700.0,33.4005,33.4348,33.3606,33.4234,43700.0
2011-08-16 11:20:00,58.58,58.62,58.46,58.48,89600.0,33.4462,33.469,33.3777,33.3891,89600.0
2011-08-16 11:30:00,58.48,58.52,58.33,58.39,49400.0,33.3891,33.4119,33.3035,33.3377,49400.0
2011-08-16 11:40:00,58.39,58.58,58.36,58.53,70000.0,33.3377,33.4462,33.3206,33.4176,70000.0
2011-08-16 11:50:00,58.51,58.56,58.38,58.43,36800.0,33.4062,33.4348,33.332,33.3606,36800.0
2011-08-16 12:00:00,58.38,58.44,58.2,58.37,20300.0,33.332,33.3663,33.2292,33.3263,20300.0
2011-08-16 12:10:00,58.46,58.55,58.08,58.2,56900.0,33.3777,33.4291,33.1607,33.2292,56900.0
2011-08-16 12:20:00,58.25,58.36,58.05,58.14,46100.0,33.2578,33.3206,33.1436,33.195,46100.0
2011-08-16 12:30:00,58.09,58.32,58.03,58.31,39500.0,33.1664,33.2977,33.1322,33.292,39500.0
2011-08-16 12:40:00,58.33,58.41,58.13,58.2,15000.0,33.3035,33.3491,33.1893,33.2292,15000.0
2011-08-16 12:50:00,58.19,58.35,58.17,58.23,9500.0,33.2235,33.3149,33.2121,33.2464,9500.0
2011-08-16 13:00:00,58.3,58.3,57.96,58.08,22500.0,33.2863,33.2863,33.0922,33.1607,22500.0
2011-08-16 13:10:00,58.11,58.16,58.05,58.08,8200.0,33.1779,33.2064,33.1436,33.1607,8200.0
2011-08-16 13:20:00,58.09,58.23,58.0,58.1,8900.0,33.1664,33.2464,33.115,33.1721,8900.0
2011-08-16 13:30:00,58.1,58.18,58.01,58.07,12600.0,33.1721,33.2178,33.1208,33.155,12600.0
2011-08-16 13:40:00,58.08,58.14,58.0,58.07,22400.0,33.1607,33.195,33.115,33.155,22400.0
2011-08-16 13:50:00,58.04,58.26,58.04,58.08,20500.0,33.1379,33.2635,33.1379,33.1607,20500.0
2011-08-16 14:00:00,58.08,58.27,58.07,58.19,26300.0,33.1607,33.2692,33.155,33.2235,26300.0
2011-08-16 14:10:00,58.21,58.36,58.19,58.23,13100.0,33.2349,33.3206,33.2235,33.2464,13100.0
2011-08-16 14:20:00,58.24,58.33,58.21,58.3,38100.0,33.2521,33.3035,33.2349,33.2863,38100.0
2011-08-16 14:30:00,58.29,58.32,58.11,58.23,24500.0,33.2806,33.2977,33.1779,33.2464,24500.0
2011-08-16 14:40:00,58.19,58.26,58.09,58.11,18500.0,33.2235,33.2635,33.1664,33.1779,18500.0
2011-08-16 14:50:00,58.1,58.14,58.0,58.11,44000.0,33.1721,33.195,33.115,33.1779,44000.0
2011-08-16 15:00:00,58.1,58.15,58.04,58.06,62200.0,33.1721,33.2007,33.1379,33.1493,62200.0
2011-08-16 15:10:00,58.07,58.19,57.97,58.19,48600.0,33.155,33.2235,33.0979,33.2235,48600.0
2011-08-16 15:20:00,58.19,58.33,58.08,58.33,41800.0,33.2235,33.3035,33.1607,33.3035,41800.0
2011-08-16 15:30:00,58.33,58.33,58.08,58.19,53500.0,33.3035,33.3035,33.1607,33.2235,53500.0
2011-08-16 15:40:00,58.19,58.38,58.14,58.34,115700.0,33.2235,33.332,33.195,33.3092,115700.0
2011-08-16 15:50:00,58.35,58.36,58.13,58.16,139600.0,33.3149,33.3206,33.1893,33.2064,139600.0
2011-08-17 09:30:00,58.5,58.74,58.43,58.69,11700.0,33.4005,33.5375,33.3606,33.509,11700.0
2011-08-17 09:40:00,58.67,58.73,58.33,58.7,11600.0,33.4976,33.5318,33.3035,33.5147,11600.0
2011-08-17 09:50:00,58.69,58.79,58.5,58.51,11600.0,33.509,33.5661,33.4005,33.4062,11600.0
2011-08-17 10:00:00,58.6,58.66,58.37,58.38,8100.0,33.4576,33.4919,33.3263,33.332,8100.0
2011-08-17 10:10:00,58.34,58.68,58.34,58.68,7700.0,33.3092,33.5033,33.3092,33.5033,7700.0
2011-08-17 10:20:00,58.61,58.77,58.51,58.74,8500.0,33.4633,33.5547,33.4062,33.5375,8500.0
2011-08-17 10:30:00,58.78,58.89,58.69,58.8,12600.0,33.5604,33.6232,33.509,33.5718,12600.0
2011-08-17 10:40:00,58.8,59.0,58.79,59.0,13700.0,33.5718,33.686,33.5661,33.686,13700.0
2011-08-17 10:50:00,59.02,59.08,58.65,58.65,36000.0,33.6974,33.7317,33.4862,33.4862,36000.0
2011-08-17 11:00:00,58.63,58.69,58.5,58.6,48900.0,33.4747,33.509,33.4005,33.4576,48900.0
2011-08-17 11:10:00,58.6,58.67,58.43,58.54,60800.0,33.4576,33.4976,33.3606,33.4234,60800.0
2011-08-17 11:20:00,58.55,58.57,58.23,58.23,61100.0,33.4291,33.4405,33.2464,33.2464,61100.0
2011-08-17 11:30:00,58.24,58.32,57.91,57.99,102200.0,33.2521,33.2977,33.0637,33.1093,102200.0
2011-08-17 11:40:00,57.98,58.02,57.82,57.94,29000.0,33.1036,33.1265,33.0123,33.0808,29000.0
2011-08-17 11:50:00,57.93,57.99,57.75,57.86,16500.0,33.0751,33.1093,32.9723,33.0351,16500.0
2011-08-17 12:00:00,57.84,57.91,57.47,57.57,51900.0,33.0237,33.0637,32.8124,32.8695,51900.0
2011-08-17 12:10:00,57.57,57.62,57.26,57.26,47900.0,32.8695,32.8981,32.6925,32.6925,47900.0
2011-08-17 12:20:00,57.28,57.35,57.21,57.31,37900.0,32.704,32.7439,32.664,32.7211,37900.0
2011-08-17 12:30:00,57.31,57.49,57.3,57.36,26400.0,32.7211,32.8239,32.7154,32.7496,26400.0
2011-08-17 12:40:00,57.37,57.42,57.19,57.28,29300.0,32.7553,32.7839,32.6526,32.704,29300.0
2011-08-17 12:50:00,57.29,57.34,57.0,57.04,34400.0,32.7097,32.7382,32.5441,32.5669,34400.0
2011-08-17 13:00:00,57.05,57.11,56.94,57.11,41400.0,32.5726,32.6069,32.5098,32.6069,41400.0
2011-08-17 13:10:00,57.11,57.15,57.01,57.05,23800.0,32.6069,32.6297,32.5498,32.5726,23800.0
2011-08-17 13:20:00,57.05,57.12,56.97,56.98,22800.0,32.5726,32.6126,32.527,32.5327,22800.0
2011-08-17 13:30:00,57.0,57.1,56.97,57.04,21900.0,32.5441,32.6012,32.527,32.5669,21900.0
2011-08-17 13:40:00,57.03,57.15,56.98,57.11,20100.0,32.5612,32.6297,32.5327,32.6069,20100.0
2011-08-17 13:50:00,57.11,57.28,57.06,57.18,19200.0,32.6069,32.704,32.5784,32.6469,19200.0
2011-08-17 14:00:00,57.18,57.35,57.18,57.23,20100.0,32.6469,32.7439,32.6469,32.6754,20100.0
2011-08-17 14:10:00,57.25,57.35,57.18,57.34,22500.0,32.6868,32.7439,32.6469,32.7382,22500.0
2011-08-17 14:20:00,57.34,57.4,57.1,57.12,27500.0,32.7382,32.7725,32.6012,32.6126,27500.0
2011-08-17 14:30:00,57.12,57.22,56.98,57.09,33500.0,32.6126,32.6697,32.5327,32.5955,33500.0
2011-08-17 14:40:00,57.1,57.26,57.05,57.24,34300.0,32.6012,32.6925,32.5726,32.6811,34300.0
2011-08-17 14:50:00,57.25,57.44,57.2,57.43,31800.0,32.6868,32.7953,32.6583,32.7896,31800.0
2011-08-17 15:00:00,57.44,57.44,57.23,57.31,46700.0,32.7953,32.7953,32.6754,32.7211,46700.0
2011-08-17 15:10:00,57.3,57.49,57.28,57.48,41200.0,32.7154,32.8239,32.704,32.8182,41200.0
2011-08-17 15:20:00,57.48,57.49,57.39,57.4,42900.0,32.8182,32.8239,32.7668,32.7725,42900.0
2011-08-17 15:30:00,57.42,57.52,57.38,57.4,50600.0,32.7839,32.841,32.7611,32.7725,50600.0
2011-08-17 15:40:00,57.4,57.69,57.35,57.68,72900.0,32.7725,32.9381,32.7439,32.9323,72900.0
2011-08-17 15:50:00,57.67,57.67,57.49,57.58,90100.0,32.9266,32.9266,32.8239,32.8752,90100.0
2011-08-18 09:30:00,56.28,56.41,55.95,56.37,79600.0,32.133,32.2072,31.9446,32.1844,79600.0
2011-08-18 09:40:00,56.36,56.67,56.22,56.36,39700.0,32.1787,32.3557,32.0988,32.1787,39700.0
2011-08-18 09:50:00,56.35,56.55,56.22,56.26,24400.0,32.173,32.2872,32.0988,32.1216,24400.0
2011-08-18 10:00:00,56.24,56.24,55.3,55.76,25000.0,32.1102,32.1102,31.5735,31.8361,25000.0
2011-08-18 10:10:00,55.81,56.36,55.72,56.13,15300.0,31.8647,32.1787,31.8133,32.0474,15300.0
2011-08-18 10:20:00,56.17,56.32,56.05,56.16,13400.0,32.0702,32.1559,32.0017,32.0645,13400.0
2011-08-18 10:30:00,56.07,56.13,55.81,55.99,20000.0,32.0131,32.0474,31.8647,31.9674,20000.0
2011-08-18 10:40:00,55.97,56.14,55.81,56.14,36200.0,31.956,32.0531,31.8647,32.0531,36200.0
2011-08-18 10:50:00,56.15,56.27,56.03,56.12,27500.0,32.0588,32.1273,31.9903,32.0417,27500.0
2011-08-18 11:00:00,56.11,56.26,56.03,56.12,19800.0,32.036,32.1216,31.9903,32.0417,19800.0
2011-08-18 11:10:00,56.12,56.32,56.02,56.02,38600.0,32.0417,32.1559,31.9846,31.9846,38600.0
2011-08-18 11:20:00,56.02,56.3,55.99,56.22,51100.0,31.9846,32.1444,31.9674,32.0988,51100.0
2011-08-18 11:30:00,56.22,56.36,56.16,56.3,39000.0,32.0988,32.1787,32.0645,32.1444,39000.0
2011-08-18 11:40:00,56.29,56.55,56.27,56.54,18600.0,32.1387,32.2872,32.1273,32.2815,18600.0
2011-08-18 11:50:00,56.54,56.54,56.31,56.37,22600.0,32.2815,32.2815,32.1501,32.1844,22600.0
2011-08-18 12:00:00,56.37,56.37,56.25,56.3,15000.0,32.1844,32.1844,32.1159,32.1444,15000.0
2011-08-18 12:10:00,56.26,56.39,56.25,56.32,20400.0,32.1216,32.1958,32.1159,32.1559,20400.0
2011-08-18 12:20:00,56.34,56.38,56.24,56.24,13000.0,32.1673,32.1901,32.1102,32.1102,13000.0
2011-08-18 12:30:00,56.22,56.28,56.13,56.13,14300.0,32.0988,32.133,32.0474,32.0474,14300.0
2011-08-18 12:40:00,56.13,56.15,55.85,55.87,25200.0,32.0474,32.0588,31.8875,31.8989,25200.0
2011-08-18 12:50:00,55.88,55.9,55.69,55.74,13300.0,31.9046,31.9161,31.7962,31.8247,13300.0
2011-08-18 13:00:00,55.72,55.76,55.56,55.56,18900.0,31.8133,31.8361,31.7219,31.7219,18900.0
2011-08-18 13:10:00,55.58,55.6,55.19,55.21,25300.0,31.7333,31.7448,31.5107,31.5221,25300.0
2011-08-18 13:20:00,55.22,55.4,55.12,55.34,63400.0,31.5278,31.6306,31.4707,31.5963,63400.0
2011-08-18 13:30:00,55.35,55.44,55.08,55.14,24200.0,31.602,31.6534,31.4479,31.4821,24200.0
2011-08-18 13:40:00,55.15,55.53,55.14,55.53,25700.0,31.4878,31.7048,31.4821,31.7048,25700.0
2011-08-18 13:50:00,55.53,55.63,55.38,55.47,32200.0,31.7048,31.7619,31.6192,31.6705,32200.0
2011-08-18 14:00:00,55.46,55.7,55.4,55.54,40700.0,31.6648,31.8019,31.6306,31.7105,40700.0
2011-08-18 14:10:00,55.54,55.67,55.4,55.6,21400.0,31.7105,31.7847,31.6306,31.7448,21400.0
2011-08-18 14:20:00,55.62,55.74,55.54,55.64,27600.0,31.7562,31.8247,31.7105,31.7676,27600.0
2011-08-18 14:30:00,55.65,55.74,55.51,55.6,31000.0,31.7733,31.8247,31.6934,31.7448,31000.0
2011-08-18 14:40:00,55.58,55.59,55.36,55.43,19800.0,31.7333,31.7391,31.6077,31.6477,19800.0
2011-08-18 14:50:00,55.43,55.43,55.21,55.22,47900.0,31.6477,31.6477,31.5221,31.5278,47900.0
2011-08-18 15:00:00,55.23,55.3,55.1,55.12,57700.0,31.5335,31.5735,31.4593,31.4707,57700.0
2011-08-18 15:10:00,55.1,55.13,54.91,54.94,52500.0,31.4593,31.4764,31.3508,31.3679,52500.0
2011-08-18 15:20:00,54.95,55.11,54.88,55.03,93100.0,31.3737,31.465,31.3337,31.4193,93100.0
2011-08-18 15:30:00,55.05,55.19,55.02,55.1,74400.0,31.4307,31.5107,31.4136,31.4593,74400.0
2011-08-18 15:40:00,55.1,55.16,54.81,55.04,115900.0,31.4593,31.4936,31.2937,31.425,115900.0
2011-08-18 15:50:00,55.03,55.57,55.0,55.37,228600.0,31.4193,31.7276,31.4022,31.6134,228600.0
2011-08-19 09:30:00,54.94,55.64,54.7,55.56,26800.0,31.3679,31.7676,31.2309,31.7219,26800.0
2011-08-19 09:40:00,55.62,55.89,55.27,55.45,28600.0,31.7562,31.9103,31.5564,31.6591,28600.0
2011-08-19 09:50:00,55.37,56.07,55.23,55.91,25800.0,31.6134,32.0131,31.5335,31.9218,25800.0
2011-08-19 10:00:00,55.96,55.98,55.65,55.91,27500.0,31.9503,31.9617,31.7733,31.9218,27500.0
2011-08-19 10:10:00,55.91,56.35,55.85,56.14,27300.0,31.9218,32.173,31.8875,32.0531,27300.0
2011-08-19 10:20:00,56.15,56.37,56.02,56.35,51000.0,32.0588,32.1844,31.9846,32.173,51000.0
2011-08-19 10:30:00,56.31,56.38,55.86,55.92,18800.0,32.1501,32.1901,31.8932,31.9275,18800.0
2011-08-19 10:40:00,55.94,56.05,55.71,55.85,36100.0,31.9389,32.0017,31.8076,31.8875,36100.0
2011-08-19 10:50:00,55.86,55.89,55.6,55.65,47800.0,31.8932,31.9103,31.7448,31.7733,47800.0
2011-08-19 11:00:00,55.62,55.67,55.3,55.38,21300.0,31.7562,31.7847,31.5735,31.6192,21300.0
2011-08-19 11:10:00,55.39,55.39,55.14,55.22,29000.0,31.6249,31.6249,31.4821,31.5278,29000.0
2011-08-19 11:20:00,55.19,55.39,55.15,55.21,18800.0,31.5107,31.6249,31.4878,31.5221,18800.0
2011-08-19 11:30:00,55.24,55.33,54.95,54.95,57800.0,31.5392,31.5906,31.3737,31.3737,57800.0
2011-08-19 11:40:00,54.98,55.15,54.92,54.97,44900.0,31.3908,31.4878,31.3565,31.3851,44900.0
2011-08-19 11:50:00,54.94,55.05,54.89,55.01,26500.0,31.3679,31.4307,31.3394,31.4079,26500.0
2011-08-19 12:00:00,55.05,55.07,54.9,54.9,34500.0,31.4307,31.4422,31.3451,31.3451,34500.0
2011-08-19 12:10:00,54.91,54.93,54.75,54.76,33500.0,31.3508,31.3622,31.2595,31.2652,33500.0
2011-08-19 12:20:00,54.76,54.78,54.47,54.55,74700.0,31.2652,31.2766,31.0996,31.1453,74700.0
2011-08-19 12:30:00,54.61,54.88,54.61,54.78,20600.0,31.1795,31.3337,31.1795,31.2766,20600.0
2011-08-19 12:40:00,54.72,54.98,54.72,54.94,11400.0,31.2423,31.3908,31.2423,31.3679,11400.0
2011-08-19 12:50:00,54.89,54.98,54.84,54.97,12500.0,31.3394,31.3908,31.3108,31.3851,12500.0
2011-08-19 13:00:00,54.95,54.97,54.85,54.93,25300.0,31.3737,31.3851,31.3166,31.3622,25300.0
2011-08-19 13:10:00,54.91,54.99,54.85,54.93,12100.0,31.3508,31.3965,31.3166,31.3622,12100.0
2011-08-19 13:20:00,54.95,55.0,54.84,55.0,14900.0,31.3737,31.4022,31.3108,31.4022,14900.0
2011-08-19 13:30:00,55.0,55.08,54.82,54.88,18800.0,31.4022,31.4479,31.2994,31.3337,18800.0
2011-08-19 13:40:00,54.87,54.94,54.67,54.81,45800.0,31.328,31.3679,31.2138,31.2937,45800.0
2011-08-19 13:50:00,54.8,54.89,54.69,54.82,8100.0,31.288,31.3394,31.2252,31.2994,8100.0
2011-08-19 14:00:00,54.86,54.92,54.69,54.85,13500.0,31.3223,31.3565,31.2252,31.3166,13500.0
2011-08-19 14:10:00,54.84,54.9,54.69,54.72,36800.0,31.3108,31.3451,31.2252,31.2423,36800.0
2011-08-19 14:20:00,54.72,54.76,54.51,54.52,33300.0,31.2423,31.2652,31.1224,31.1281,33300.0
2011-08-19 14:30:00,54.58,54.61,54.44,54.56,16500.0,31.1624,31.1795,31.0825,31.151,16500.0
2011-08-19 14:40:00,54.62,54.74,54.56,54.57,13000.0,31.1852,31.2538,31.151,31.1567,13000.0
2011-08-19 14:50:00,54.58,54.65,54.46,54.52,15000.0,31.1624,31.2024,31.0939,31.1281,15000.0
2011-08-19 15:00:00,54.56,54.57,54.29,54.3,39900.0,31.151,31.1567,30.9968,31.0025,39900.0
2011-08-19 15:10:00,54.35,54.35,54.18,54.35,32400.0,31.0311,31.0311,30.934,31.0311,32400.0
2011-08-19 15:20:00,54.35,54.67,54.33,54.6,47900.0,31.0311,31.2138,31.0197,31.1738,47900.0
2011-08-19 15:30:00,54.59,54.61,54.39,54.5,50900.0,31.1681,31.1795,31.0539,31.1167,50900.0
2011-08-19 15:40:00,54.51,54.68,54.41,54.62,81700.0,31.1224,31.2195,31.0653,31.1852,81700.0
2011-08-19 15:50:00,54.62,54.62,54.03,54.17,137400.0,31.1852,31.1852,30.8484,30.9283,137400.0
2011-08-22 09:30:00,55.25,55.4,54.68,54.78,17100.0,31.5449,31.6306,31.2195,31.2766,17100.0
2011-08-22 09:40:00,54.82,55.06,54.66,54.82,14500.0,31.2994,31.4365,31.2081,31.2994,14500.0
2011-08-22 09:50:00,54.85,54.88,54.59,54.67,15000.0,31.3166,31.3337,31.1681,31.2138,15000.0
2011-08-22 10:00:00,54.75,54.84,54.55,54.61,28100.0,31.2595,31.3108,31.1453,31.1795,28100.0
2011-08-22 10:10:00,54.65,55.04,54.65,55.0,64400.0,31.2024,31.425,31.2024,31.4022,64400.0
2011-08-22 10:20:00,54.99,55.3,54.95,55.11,10700.0,31.3965,31.5735,31.3737,31.465,10700.0
2011-08-22 10:30:00,55.15,55.22,55.01,55.06,11800.0,31.4878,31.5278,31.4079,31.4365,11800.0
2011-08-22 10:40:00,55.08,55.31,55.06,55.23,11400.0,31.4479,31.5792,31.4365,31.5335,11400.0
2011-08-22 10:50:00,55.26,55.37,54.96,54.96,36100.0,31.5506,31.6134,31.3794,31.3794,36100.0
2011-08-22 11:00:00,54.94,55.12,54.88,55.11,16100.0,31.3679,31.4707,31.3337,31.465,16100.0
2011-08-22 11:10:00,55.1,55.11,54.88,54.9,8100.0,31.4593,31.465,31.3337,31.3451,8100.0
2011-08-22 11:20:00,54.91,55.06,54.85,55.06,11100.0,31.3508,31.4365,31.3166,31.4365,11100.0
2011-08-22 11:30:00,55.09,55.13,54.78,54.86,6800.0,31.4536,31.4764,31.2766,31.3223,6800.0
2011-08-22 11:40:00,54.84,54.84,54.27,54.27,48100.0,31.3108,31.3108,30.9854,30.9854,48100.0
2011-08-22 11:50:00,54.27,54.27,53.92,53.95,16200.0,30.9854,30.9854,30.7856,30.8027,16200.0
2011-08-22 12:00:00,53.93,54.07,53.71,54.05,46700.0,30.7913,30.8712,30.6657,30.8598,46700.0
2011-08-22 12:10:00,54.08,54.4,54.08,54.25,15200.0,30.8769,31.0596,30.8769,30.974,15200.0
2011-08-22 12:20:00,54.31,54.42,54.23,54.29,14100.0,31.0082,31.071,30.9626,30.9968,14100.0
2011-08-22 12:30:00,54.31,54.47,54.24,54.45,12400.0,31.0082,31.0996,30.9683,31.0882,12400.0
2011-08-22 12:40:00,54.44,54.7,54.33,54.7,13200.0,31.0825,31.2309,31.0197,31.2309,13200.0
2011-08-22 12:50:00,54.7,54.93,54.65,54.87,19300.0,31.2309,31.3622,31.2024,31.328,19300.0
2011-08-22 13:00:00,54.83,54.96,54.7,54.95,11900.0,31.3051,31.3794,31.2309,31.3737,11900.0
2011-08-22 13:10:00,54.96,54.97,54.77,54.9,14900.0,31.3794,31.3851,31.2709,31.3451,14900.0
2011-08-22 13:20:00,54.91,54.99,54.78,54.78,12000.0,31.3508,31.3965,31.2766,31.2766,12000.0
2011-08-22 13:30:00,54.81,54.91,54.63,54.72,14400.0,31.2937,31.3508,31.1909,31.2423,14400.0
2011-08-22 13:40:00,54.7,54.87,54.69,54.75,14400.0,31.2309,31.328,31.2252,31.2595,14400.0
2011-08-22 13:50:00,54.78,54.99,54.7,54.95,13700.0,31.2766,31.3965,31.2309,31.3737,13700.0
2011-08-22 14:00:00,54.93,55.02,54.83,54.89,27400.0,31.3622,31.4136,31.3051,31.3394,27400.0
2011-08-22 14:10:00,54.89,55.02,54.78,54.85,17000.0,31.3394,31.4136,31.2766,31.3166,17000.0
2011-08-22 14:20:00,54.92,55.02,54.84,54.91,7600.0,31.3565,31.4136,31.3108,31.3508,7600.0
2011-08-22 14:30:00,54.92,54.92,54.75,54.75,28900.0,31.3565,31.3565,31.2595,31.2595,28900.0
2011-08-22 14:40:00,54.79,54.86,54.65,54.71,13300.0,31.2823,31.3223,31.2024,31.2366,13300.0
2011-08-22 14:50:00,54.7,54.74,54.43,54.43,17100.0,31.2309,31.2538,31.0768,31.0768,17100.0
2011-08-22 15:00:00,54.45,54.6,54.39,54.44,15200.0,31.0882,31.1738,31.0539,31.0825,15200.0
2011-08-22 15:10:00,54.45,54.7,54.45,54.63,11800.0,31.0882,31.2309,31.0882,31.1909,11800.0
2011-08-22 15:20:00,54.64,54.72,54.59,54.68,20600.0,31.1967,31.2423,31.1681,31.2195,20600.0
2011-08-22 15:30:00,54.68,54.73,54.52,54.55,33500.0,31.2195,31.248,31.1281,31.1453,33500.0
2011-08-22 15:40:00,54.56,54.71,54.46,54.49,55200.0,31.151,31.2366,31.0939,31.111,55200.0
2011-08-22 15:50:00,54.52,54.53,54.22,54.48,78600.0,31.1281,31.1339,30.9569,31.1053,78600.0
2011-08-23 09:30:00,55.0,55.03,54.45,54.58,22400.0,31.4022,31.4193,31.0882,31.1624,22400.0
2011-08-23 09:40:00,54.58,54.94,54.48,54.94,14000.0,31.1624,31.3679,31.1053,31.3679,14000.0
2011-08-23 09:50:00,54.84,54.97,54.76,54.77,7300.0,31.3108,31.3851,31.2652,31.2709,7300.0
2011-08-23 10:00:00,54.71,55.36,54.7,55.36,17600.0,31.2366,31.6077,31.2309,31.6077,17600.0
2011-08-23 10:10:00,55.38,55.41,55.18,55.2,6400.0,31.6192,31.6363,31.505,31.5164,6400.0
2011-08-23 10:20:00,55.19,55.45,55.19,55.44,18200.0,31.5107,31.6591,31.5107,31.6534,18200.0
2011-08-23 10:30:00,55.43,55.56,55.36,55.54,15300.0,31.6477,31.7219,31.6077,31.7105,15300.0
2011-08-23 10:40:00,55.54,55.61,55.49,55.51,18800.0,31.7105,31.7505,31.682,31.6934,18800.0
2011-08-23 10:50:00,55.51,55.59,55.37,55.4,21100.0,31.6934,31.7391,31.6134,31.6306,21100.0
2011-08-23 11:00:00,55.45,55.47,55.26,55.38,14200.0,31.6591,31.6705,31.5506,31.6192,14200.0
2011-08-23 11:10:00,55.38,55.49,55.31,55.49,15500.0,31.6192,31.682,31.5792,31.682,15500.0
2011-08-23 11:20:00,55.48,55.58,55.33,55.55,23100.0,31.6763,31.7333,31.5906,31.7162,23100.0
2011-08-23 11:30:00,55.57,55.7,55.49,55.7,6000.0,31.7276,31.8019,31.682,31.8019,6000.0
2011-08-23 11:40:00,55.65,55.71,55.5,55.57,12100.0,31.7733,31.8076,31.6877,31.7276,12100.0
2011-08-23 11:50:00,55.59,55.93,55.59,55.86,9200.0,31.7391,31.9332,31.7391,31.8932,9200.0
2011-08-23 12:00:00,55.84,55.91,55.77,55.77,11300.0,31.8818,31.9218,31.8418,31.8418,11300.0
2011-08-23 12:10:00,55.81,55.91,55.8,55.87,15200.0,31.8647,31.9218,31.859,31.8989,15200.0
2011-08-23 12:20:00,55.88,56.02,55.81,55.99,17600.0,31.9046,31.9846,31.8647,31.9674,17600.0
2011-08-23 12:30:00,55.99,56.14,55.95,56.09,12700.0,31.9674,32.0531,31.9446,32.0245,12700.0
2011-08-23 12:40:00,56.07,56.23,56.07,56.12,7000.0,32.0131,32.1045,32.0131,32.0417,7000.0
2011-08-23 12:50:00,56.11,56.25,56.11,56.23,4100.0,32.036,32.1159,32.036,32.1045,4100.0
2011-08-23 13:00:00,56.23,56.31,56.18,56.23,20000.0,32.1045,32.1501,32.0759,32.1045,20000.0
2011-08-23 13:10:00,56.21,56.26,56.12,56.2,27400.0,32.093,32.1216,32.0417,32.0873,27400.0
2011-08-23 13:20:00,56.22,56.3,56.16,56.18,13300.0,32.0988,32.1444,32.0645,32.0759,13300.0
2011-08-23 13:30:00,56.19,56.26,56.13,56.22,33200.0,32.0816,32.1216,32.0474,32.0988,33200.0
2011-08-23 13:40:00,56.21,56.24,56.11,56.19,31800.0,32.093,32.1102,32.036,32.0816,31800.0
2011-08-23 13:50:00,56.18,56.26,55.84,56.02,47900.0,32.0759,32.1216,31.8818,31.9846,47900.0
2011-08-23 14:00:00,56.01,56.11,55.92,55.96,22500.0,31.9789,32.036,31.9275,31.9503,22500.0
2011-08-23 14:10:00,55.96,55.98,55.79,55.92,18600.0,31.9503,31.9617,31.8532,31.9275,18600.0
2011-08-23 14:20:00,55.95,56.09,55.83,56.05,18700.0,31.9446,32.0245,31.8761,32.0017,18700.0
2011-08-23 14:30:00,56.07,56.14,55.94,56.09,18600.0,32.0131,32.0531,31.9389,32.0245,18600.0
2011-08-23 14:40:00,56.08,56.2,56.02,56.18,18000.0,32.0188,32.0873,31.9846,32.0759,18000.0
2011-08-23 14:50:00,56.2,56.28,56.13,56.25,15900.0,32.0873,32.133,32.0474,32.1159,15900.0
2011-08-23 15:00:00,56.28,56.61,56.28,56.59,25900.0,32.133,32.3214,32.133,32.31,25900.0
2011-08-23 15:10:00,56.6,56.65,56.42,56.46,27200.0,32.3157,32.3443,32.2129,32.2358,27200.0
2011-08-23 15:20:00,56.44,56.49,56.24,56.28,43400.0,32.2244,32.2529,32.1102,32.133,43400.0
2011-08-23 15:30:00,56.27,56.42,56.24,56.42,67100.0,32.1273,32.2129,32.1102,32.2129,67100.0
2011-08-23 15:40:00,56.4,56.75,56.29,56.66,112700.0,32.2015,32.4014,32.1387,32.35,112700.0
2011-08-23 15:50:00,56.66,56.97,56.53,56.95,173800.0,32.35,32.527,32.2758,32.5155,173800.0
2011-08-24 09:30:00,56.78,57.12,56.75,56.97,15400.0,32.4185,32.6126,32.4014,32.527,15400.0
2011-08-24 09:40:00,56.94,57.36,56.88,57.22,8800.0,32.5098,32.7496,32.4756,32.6697,8800.0
2011-08-24 09:50:00,57.16,57.48,57.09,57.2,20700.0,32.6354,32.8182,32.5955,32.6583,20700.0
2011-08-24 10:00:00,57.18,57.66,57.16,57.31,19100.0,32.6469,32.9209,32.6354,32.7211,19100.0
2011-08-24 10:10:00,57.37,57.43,57.09,57.24,17000.0,32.7553,32.7896,32.5955,32.6811,17000.0
2011-08-24 10:20:00,57.23,57.27,57.06,57.16,16900.0,32.6754,32.6983,32.5784,32.6354,16900.0
2011-08-24 10:30:00,57.18,57.25,56.97,57.21,28200.0,32.6469,32.6868,32.527,32.664,28200.0
2011-08-24 10:40:00,57.17,57.22,56.9,56.93,10700.0,32.6412,32.6697,32.487,32.5041,10700.0
2011-08-24 10:50:00,56.92,57.06,56.81,56.85,17100.0,32.4984,32.5784,32.4356,32.4585,17100.0
2011-08-24 11:00:00,56.82,57.03,56.8,57.03,40500.0,32.4413,32.5612,32.4299,32.5612,40500.0
2011-08-24 11:10:00,57.02,57.09,56.87,56.93,20800.0,32.5555,32.5955,32.4699,32.5041,20800.0
2011-08-24 11:20:00,56.9,56.92,56.7,56.76,25600.0,32.487,32.4984,32.3728,32.4071,25600.0
2011-08-24 11:30:00,56.75,56.81,56.6,56.74,35900.0,32.4014,32.4356,32.3157,32.3957,35900.0
2011-08-24 11:40:00,56.72,56.75,56.51,56.6,21600.0,32.3842,32.4014,32.2643,32.3157,21600.0
2011-08-24 11:50:00,56.56,56.7,56.52,56.54,20900.0,32.2929,32.3728,32.27,32.2815,20900.0
2011-08-24 12:00:00,56.51,56.6,56.4,56.49,31100.0,32.2643,32.3157,32.2015,32.2529,31100.0
2011-08-24 12:10:00,56.51,56.54,56.2,56.25,31800.0,32.2643,32.2815,32.0873,32.1159,31800.0
2011-08-24 12:20:00,56.25,56.35,56.21,56.27,13000.0,32.1159,32.173,32.093,32.1273,13000.0
2011-08-24 12:30:00,56.32,56.4,56.17,56.29,19500.0,32.1559,32.2015,32.0702,32.1387,19500.0
2011-08-24 12:40:00,56.3,56.39,56.23,56.32,15700.0,32.1444,32.1958,32.1045,32.1559,15700.0
2011-08-24 12:50:00,56.32,56.57,56.31,56.57,16000.0,32.1559,32.2986,32.1501,32.2986,16000.0
2011-08-24 13:00:00,56.54,56.59,56.33,56.44,17900.0,32.2815,32.31,32.1616,32.2244,17900.0
2011-08-24 13:10:00,56.43,56.7,56.42,56.7,18400.0,32.2187,32.3728,32.2129,32.3728,18400.0
2011-08-24 13:20:00,56.66,56.91,56.66,56.77,12000.0,32.35,32.4927,32.35,32.4128,12000.0
2011-08-24 13:30:00,56.78,56.78,56.63,56.67,17100.0,32.4185,32.4185,32.3328,32.3557,17100.0
2011-08-24 13:40:00,56.66,56.69,56.52,56.61,23900.0,32.35,32.3671,32.27,32.3214,23900.0
2011-08-24 13:50:00,56.63,56.69,56.45,56.69,33100.0,32.3328,32.3671,32.2301,32.3671,33100.0
2011-08-24 14:00:00,56.69,56.69,56.5,56.61,16400.0,32.3671,32.3671,32.2586,32.3214,16400.0
2011-08-24 14:10:00,56.62,56.72,56.58,56.61,18200.0,32.3271,32.3842,32.3043,32.3214,18200.0
2011-08-24 14:20:00,56.6,56.64,56.49,56.59,30500.0,32.3157,32.3386,32.2529,32.31,30500.0
2011-08-24 14:30:00,56.62,56.66,56.5,56.66,19300.0,32.3271,32.35,32.2586,32.35,19300.0
2011-08-24 14:40:00,56.66,56.82,56.61,56.82,19600.0,32.35,32.4413,32.3214,32.4413,19600.0
2011-08-24 14:50:00,56.8,57.18,56.76,57.17,39400.0,32.4299,32.6469,32.4071,32.6412,39400.0
2011-08-24 15:00:00,57.17,57.17,56.97,57.02,30900.0,32.6412,32.6412,32.527,32.5555,30900.0
2011-08-24 15:10:00,57.02,57.27,56.96,57.22,21900.0,32.5555,32.6983,32.5213,32.6697,21900.0
2011-08-24 15:20:00,57.23,57.25,57.11,57.14,28400.0,32.6754,32.6868,32.6069,32.624,28400.0
2011-08-24 15:30:00,57.17,57.31,57.15,57.23,33700.0,32.6412,32.7211,32.6297,32.6754,33700.0
2011-08-24 15:40:00,57.25,57.45,57.18,57.35,45000.0,32.6868,32.801,32.6469,32.7439,45000.0
2011-08-24 15:50:00,57.35,57.63,57.27,57.58,144400.0,32.7439,32.9038,32.6983,32.8752,144400.0
2011-08-25 09:30:00,57.88,58.48,57.7,57.83,34100.0,33.0465,33.3891,32.9438,33.018,34100.0
2011-08-25 09:40:00,57.87,57.88,57.55,57.73,34700.0,33.0408,33.0465,32.8581,32.9609,34700.0
2011-08-25 09:50:00,57.7,57.82,57.35,57.7,23100.0,32.9438,33.0123,32.7439,32.9438,23100.0
2011-08-25 10:00:00,57.73,57.73,57.31,57.7,34100.0,32.9609,32.9609,32.7211,32.9438,34100.0
2011-08-25 10:10:00,57.71,57.71,57.32,57.35,27700.0,32.9495,32.9495,32.7268,32.7439,27700.0
2011-08-25 10:20:00,57.32,57.32,56.89,57.09,26400.0,32.7268,32.7268,32.4813,32.5955,26400.0
2011-08-25 10:30:00,57.06,57.16,56.68,56.76,39600.0,32.5784,32.6354,32.3614,32.4071,39600.0
2011-08-25 10:40:00,56.79,56.8,56.55,56.64,8400.0,32.4242,32.4299,32.2872,32.3386,8400.0
2011-08-25 10:50:00,56.65,57.06,56.63,56.98,19700.0,32.3443,32.5784,32.3328,32.5327,19700.0
2011-08-25 11:00:00,56.97,57.12,56.75,56.86,16000.0,32.527,32.6126,32.4014,32.4642,16000.0
2011-08-25 11:10:00,56.81,57.06,56.78,56.98,10400.0,32.4356,32.5784,32.4185,32.5327,10400.0
2011-08-25 11:20:00,56.97,57.0,56.74,56.85,11100.0,32.527,32.5441,32.3957,32.4585,11100.0
2011-08-25 11:30:00,56.82,56.88,56.65,56.68,14400.0,32.4413,32.4756,32.3443,32.3614,14400.0
2011-08-25 11:40:00,56.66,56.73,56.57,56.69,23500.0,32.35,32.3899,32.2986,32.3671,23500.0
2011-08-25 11:50:00,56.67,56.77,56.65,56.7,16100.0,32.3557,32.4128,32.3443,32.3728,16100.0
2011-08-25 12:00:00,56.7,56.82,56.64,56.65,11500.0,32.3728,32.4413,32.3386,32.3443,11500.0
2011-08-25 12:10:00,56.65,56.75,56.63,56.63,10600.0,32.3443,32.4014,32.3328,32.3328,10600.0
2011-08-25 12:20:00,56.62,56.65,56.5,56.55,16600.0,32.3271,32.3443,32.2586,32.2872,16600.0
2011-08-25 12:30:00,56.57,56.57,56.29,56.33,14400.0,32.2986,32.2986,32.1387,32.1616,14400.0
2011-08-25 12:40:00,56.36,56.42,56.13,56.14,12500.0,32.1787,32.2129,32.0474,32.0531,12500.0
2011-08-25 12:50:00,56.19,56.36,56.06,56.33,9800.0,32.0816,32.1787,32.0074,32.1616,9800.0
2011-08-25 13:00:00,56.32,56.52,56.32,56.37,7000.0,32.1559,32.27,32.1559,32.1844,7000.0
2011-08-25 13:10:00,56.38,56.57,56.33,56.53,8200.0,32.1901,32.2986,32.1616,32.2758,8200.0
2011-08-25 13:20:00,56.53,56.93,56.53,56.91,16100.0,32.2758,32.5041,32.2758,32.4927,16100.0
2011-08-25 13:30:00,56.92,57.08,56.88,57.05,46200.0,32.4984,32.5898,32.4756,32.5726,46200.0
2011-08-25 13:40:00,57.04,57.06,57.0,57.05,24200.0,32.5669,32.5784,32.5441,32.5726,24200.0
2011-08-25 13:50:00,57.03,57.15,57.0,57.09,19200.0,32.5612,32.6297,32.5441,32.5955,19200.0
2011-08-25 14:00:00,57.09,57.19,57.0,57.08,33700.0,32.5955,32.6526,32.5441,32.5898,33700.0
2011-08-25 14:10:00,57.06,57.24,57.06,57.18,18800.0,32.5784,32.6811,32.5784,32.6469,18800.0
2011-08-25 14:20:00,57.22,57.22,57.0,57.04,25300.0,32.6697,32.6697,32.5441,32.5669,25300.0
2011-08-25 14:30:00,57.02,57.09,57.0,57.04,39800.0,32.5555,32.5955,32.5441,32.5669,39800.0
2011-08-25 14:40:00,57.03,57.04,56.85,56.85,34800.0,32.5612,32.5669,32.4585,32.4585,34800.0
2011-08-25 14:50:00,56.87,56.94,56.6,56.6,15300.0,32.4699,32.5098,32.3157,32.3157,15300.0
2011-08-25 15:00:00,56.58,56.7,56.46,56.68,14800.0,32.3043,32.3728,32.2358,32.3614,14800.0
2011-08-25 15:10:00,56.68,57.0,56.61,57.0,18300.0,32.3614,32.5441,32.3214,32.5441,18300.0
2011-08-25 15:20:00,56.97,57.08,56.78,56.78,30000.0,32.527,32.5898,32.4185,32.4185,30000.0
2011-08-25 15:30:00,56.77,56.86,56.65,56.69,27200.0,32.4128,32.4642,32.3443,32.3671,27200.0
2011-08-25 15:40:00,56.68,56.7,56.45,56.63,56400.0,32.3614,32.3728,32.2301,32.3328,56400.0
2011-08-25 15:50:00,56.63,56.71,56.43,56.56,81200.0,32.3328,32.3785,32.2187,32.2929,81200.0
2011-08-26 09:30:00,56.29,56.35,55.96,56.13,12700.0,32.1387,32.173,31.9503,32.0474,12700.0
2011-08-26 09:40:00,56.11,56.27,55.91,56.21,34800.0,32.036,32.1273,31.9218,32.093,34800.0
2011-08-26 09:50:00,56.23,56.23,55.89,56.0,21200.0,32.1045,32.1045,31.9103,31.9731,21200.0
2011-08-26 10:00:00,56.03,56.13,55.65,55.77,34800.0,31.9903,32.0474,31.7733,31.8418,34800.0
2011-08-26 10:10:00,55.75,56.28,55.75,56.12,20000.0,31.8304,32.133,31.8304,32.0417,20000.0
2011-08-26 10:20:00,56.1,56.67,56.1,56.64,20900.0,32.0302,32.3557,32.0302,32.3386,20900.0
2011-08-26 10:30:00,56.67,56.75,56.31,56.32,20200.0,32.3557,32.4014,32.1501,32.1559,20200.0
2011-08-26 10:40:00,56.3,56.99,56.29,56.83,25400.0,32.1444,32.5384,32.1387,32.447,25400.0
2011-08-26 10:50:00,56.81,56.85,56.68,56.81,22200.0,32.4356,32.4585,32.3614,32.4356,22200.0
2011-08-26 11:00:00,56.78,57.13,56.66,57.02,22600.0,32.4185,32.6183,32.35,32.5555,22600.0
2011-08-26 11:10:00,57.02,57.21,56.97,56.99,18800.0,32.5555,32.664,32.527,32.5384,18800.0
2011-08-26 11:20:00,56.97,57.12,56.96,56.96,15700.0,32.527,32.6126,32.5213,32.5213,15700.0
2011-08-26 11:30:00,56.97,57.09,56.92,56.92,17100.0,32.527,32.5955,32.4984,32.4984,17100.0
2011-08-26 11:40:00,56.91,57.11,56.89,56.98,21400.0,32.4927,32.6069,32.4813,32.5327,21400.0
2011-08-26 11:50:00,56.96,57.19,56.95,57.03,12800.0,32.5213,32.6526,32.5155,32.5612,12800.0
2011-08-26 12:00:00,57.07,57.23,57.06,57.11,28500.0,32.5841,32.6754,32.5784,32.6069,28500.0
2011-08-26 12:10:00,57.12,57.25,57.0,57.08,21000.0,32.6126,32.6868,32.5441,32.5898,21000.0
2011-08-26 12:20:00,57.08,57.21,57.0,57.18,15200.0,32.5898,32.664,32.5441,32.6469,15200.0
2011-08-26 12:30:00,57.18,57.24,57.0,57.07,19400.0,32.6469,32.6811,32.5441,32.5841,19400.0
2011-08-26 12:40:00,57.09,57.21,56.98,56.98,18100.0,32.5955,32.664,32.5327,32.5327,18100.0
2011-08-26 12:50:00,56.98,57.1,56.94,57.07,18400.0,32.5327,32.6012,32.5098,32.5841,18400.0
2011-08-26 13:00:00,57.08,57.26,57.0,57.16,20100.0,32.5898,32.6925,32.5441,32.6354,20100.0
2011-08-26 13:10:00,57.18,57.35,57.18,57.26,20800.0,32.6469,32.7439,32.6469,32.6925,20800.0
2011-08-26 13:20:00,57.23,57.41,57.19,57.41,13900.0,32.6754,32.7782,32.6526,32.7782,13900.0
2011-08-26 13:30:00,57.43,57.44,57.29,57.33,17800.0,32.7896,32.7953,32.7097,32.7325,17800.0
2011-08-26 13:40:00,57.34,57.44,57.3,57.36,28300.0,32.7382,32.7953,32.7154,32.7496,28300.0
2011-08-26 13:50:00,57.37,57.55,57.34,57.5,25000.0,32.7553,32.8581,32.7382,32.8296,25000.0
2011-08-26 14:00:00,57.5,57.57,57.42,57.48,19300.0,32.8296,32.8695,32.7839,32.8182,19300.0
2011-08-26 14:10:00,57.46,57.46,57.26,57.33,25900.0,32.8067,32.8067,32.6925,32.7325,25900.0
2011-08-26 14:20:00,57.32,57.36,57.1,57.13,20400.0,32.7268,32.7496,32.6012,32.6183,20400.0
2011-08-26 14:30:00,57.13,57.2,56.93,57.0,32800.0,32.6183,32.6583,32.5041,32.5441,32800.0
2011-08-26 14:40:00,57.03,57.28,57.01,57.25,20600.0,32.5612,32.704,32.5498,32.6868,20600.0
2011-08-26 14:50:00,57.26,57.42,57.26,57.4,29100.0,32.6925,32.7839,32.6925,32.7725,29100.0
2011-08-26 15:00:00,57.42,57.43,57.11,57.17,31400.0,32.7839,32.7896,32.6069,32.6412,31400.0
2011-08-26 15:10:00,57.17,57.2,56.95,57.03,30700.0,32.6412,32.6583,32.5155,32.5612,30700.0
2011-08-26 15:20:00,57.02,57.11,57.0,57.07,56600.0,32.5555,32.6069,32.5441,32.5841,56600.0
2011-08-26 15:30:00,57.08,57.2,56.97,57.19,53900.0,32.5898,32.6583,32.527,32.6526,53900.0
2011-08-26 15:40:00,57.19,57.4,57.19,57.27,72200.0,32.6526,32.7725,32.6526,32.6983,72200.0
2011-08-26 15:50:00,57.28,57.4,57.25,57.37,165400.0,32.704,32.7725,32.6868,32.7553,165400.0
2011-08-29 09:30:00,57.94,58.21,57.94,58.06,11800.0,33.0808,33.2349,33.0808,33.1493,11800.0
2011-08-29 09:40:00,58.06,58.24,57.99,58.05,14900.0,33.1493,33.2521,33.1093,33.1436,14900.0
2011-08-29 09:50:00,58.09,58.09,57.93,58.02,6000.0,33.1664,33.1664,33.0751,33.1265,6000.0
2011-08-29 10:00:00,58.0,58.07,57.85,58.0,7900.0,33.115,33.155,33.0294,33.115,7900.0
2011-08-29 10:10:00,57.96,58.18,57.96,58.1,3500.0,33.0922,33.2178,33.0922,33.1721,3500.0
2011-08-29 10:20:00,58.13,58.21,58.06,58.13,14200.0,33.1893,33.2349,33.1493,33.1893,14200.0
2011-08-29 10:30:00,58.14,58.2,58.07,58.2,26800.0,33.195,33.2292,33.155,33.2292,26800.0
2011-08-29 10:40:00,58.19,58.24,58.12,58.16,12400.0,33.2235,33.2521,33.1836,33.2064,12400.0
2011-08-29 10:50:00,58.18,58.25,58.16,58.2,9300.0,33.2178,33.2578,33.2064,33.2292,9300.0
2011-08-29 11:00:00,58.2,58.24,57.98,58.0,41600.0,33.2292,33.2521,33.1036,33.115,41600.0
2011-08-29 11:10:00,58.01,58.05,57.95,58.0,17000.0,33.1208,33.1436,33.0865,33.115,17000.0
2011-08-29 11:20:00,58.0,58.03,57.95,57.96,15300.0,33.115,33.1322,33.0865,33.0922,15300.0
2011-08-29 11:30:00,57.99,58.11,57.98,58.04,12100.0,33.1093,33.1779,33.1036,33.1379,12100.0
2011-08-29 11:40:00,58.03,58.25,58.03,58.25,13000.0,33.1322,33.2578,33.1322,33.2578,13000.0
2011-08-29 11:50:00,58.29,58.35,58.18,58.18,19200.0,33.2806,33.3149,33.2178,33.2178,19200.0
2011-08-29 12:00:00,58.2,58.33,58.2,58.29,18800.0,33.2292,33.3035,33.2292,33.2806,18800.0
2011-08-29 12:10:00,58.29,58.31,58.23,58.27,12200.0,33.2806,33.292,33.2464,33.2692,12200.0
2011-08-29 12:20:00,58.29,58.32,58.25,58.26,11600.0,33.2806,33.2977,33.2578,33.2635,11600.0
2011-08-29 12:30:00,58.27,58.33,58.24,58.31,8100.0,33.2692,33.3035,33.2521,33.292,8100.0
2011-08-29 12:40:00,58.3,58.33,58.2,58.28,14500.0,33.2863,33.3035,33.2292,33.2749,14500.0
2011-08-29 12:50:00,58.29,58.35,58.26,58.26,12800.0,33.2806,33.3149,33.2635,33.2635,12800.0
2011-08-29 13:00:00,58.25,58.34,58.25,58.29,20100.0,33.2578,33.3092,33.2578,33.2806,20100.0
2011-08-29 13:10:00,58.31,58.31,58.23,58.26,10200.0,33.292,33.292,33.2464,33.2635,10200.0
2011-08-29 13:20:00,58.27,58.31,58.25,58.26,8200.0,33.2692,33.292,33.2578,33.2635,8200.0
2011-08-29 13:30:00,58.26,58.3,58.24,58.28,13500.0,33.2635,33.2863,33.2521,33.2749,13500.0
2011-08-29 13:40:00,58.27,58.31,58.25,58.29,11100.0,33.2692,33.292,33.2578,33.2806,11100.0
2011-08-29 13:50:00,58.3,58.34,58.25,58.27,11100.0,33.2863,33.3092,33.2578,33.2692,11100.0
2011-08-29 14:00:00,58.29,58.41,58.29,58.35,6500.0,33.2806,33.3491,33.2806,33.3149,6500.0
2011-08-29 14:10:00,58.41,58.45,58.36,58.36,11000.0,33.3491,33.372,33.3206,33.3206,11000.0
2011-08-29 14:20:00,58.36,58.5,58.36,58.5,9000.0,33.3206,33.4005,33.3206,33.4005,9000.0
2011-08-29 14:30:00,58.49,58.6,58.48,58.49,16700.0,33.3948,33.4576,33.3891,33.3948,16700.0
2011-08-29 14:40:00,58.49,58.49,58.35,58.45,15600.0,33.3948,33.3948,33.3149,33.372,15600.0
2011-08-29 14:50:00,58.46,58.47,58.25,58.34,16500.0,33.3777,33.3834,33.2578,33.3092,16500.0
2011-08-29 15:00:00,58.34,58.43,58.3,58.36,29700.0,33.3092,33.3606,33.2863,33.3206,29700.0
2011-08-29 15:10:00,58.36,58.52,58.36,58.47,24600.0,33.3206,33.4119,33.3206,33.3834,24600.0
2011-08-29 15:20:00,58.45,58.76,58.45,58.76,33700.0,33.372,33.549,33.372,33.549,33700.0
2011-08-29 15:30:00,58.76,58.83,58.65,58.76,26600.0,33.549,33.5889,33.4862,33.549,26600.0
2011-08-29 15:40:00,58.79,58.92,58.75,58.9,61700.0,33.5661,33.6403,33.5433,33.6289,61700.0
2011-08-29 15:50:00,58.9,59.07,58.82,59.01,128900.0,33.6289,33.726,33.5832,33.6917,128900.0
2011-08-30 09:30:00,58.95,59.0,58.74,58.97,23700.0,33.6574,33.686,33.5375,33.6689,23700.0
2011-08-30 09:40:00,59.0,59.11,58.8,58.85,56900.0,33.686,33.7488,33.5718,33.6004,56900.0
2011-08-30 09:50:00,58.85,58.9,58.55,58.63,44400.0,33.6004,33.6289,33.4291,33.4747,44400.0
2011-08-30 10:00:00,58.69,58.69,58.2,58.52,69000.0,33.509,33.509,33.2292,33.4119,69000.0
2011-08-30 10:10:00,58.52,58.82,58.46,58.65,24300.0,33.4119,33.5832,33.3777,33.4862,24300.0
2011-08-30 10:20:00,58.65,58.79,58.62,58.74,33500.0,33.4862,33.5661,33.469,33.5375,33500.0
2011-08-30 10:30:00,58.72,58.87,58.68,58.76,21100.0,33.5261,33.6118,33.5033,33.549,21100.0
2011-08-30 10:40:00,58.76,58.79,58.58,58.61,20400.0,33.549,33.5661,33.4462,33.4633,20400.0
2011-08-30 10:50:00,58.6,58.74,58.55,58.65,16600.0,33.4576,33.5375,33.4291,33.4862,16600.0
2011-08-30 11:00:00,58.63,58.84,58.62,58.78,13900.0,33.4747,33.5946,33.469,33.5604,13900.0
2011-08-30 11:10:00,58.75,58.92,58.73,58.78,11300.0,33.5433,33.6403,33.5318,33.5604,11300.0
2011-08-30 11:20:00,58.75,59.16,58.75,59.14,9600.0,33.5433,33.7773,33.5433,33.7659,9600.0
2011-08-30 11:30:00,59.14,59.43,59.08,59.35,18900.0,33.7659,33.9315,33.7317,33.8858,18900.0
2011-08-30 11:40:00,59.36,59.51,59.35,59.45,18200.0,33.8915,33.9772,33.8858,33.9429,18200.0
2011-08-30 11:50:00,59.45,59.52,59.23,59.27,13100.0,33.9429,33.9829,33.8173,33.8402,13100.0
2011-08-30 12:00:00,59.28,59.32,59.05,59.06,10700.0,33.8459,33.8687,33.7145,33.7203,10700.0
2011-08-30 12:10:00,59.07,59.17,59.01,59.16,10000.0,33.726,33.7831,33.6917,33.7773,10000.0
2011-08-30 12:20:00,59.18,59.23,59.08,59.09,10700.0,33.7888,33.8173,33.7317,33.7374,10700.0
2011-08-30 12:30:00,59.07,59.17,59.02,59.17,11900.0,33.726,33.7831,33.6974,33.7831,11900.0
2011-08-30 12:40:00,59.16,59.16,58.91,59.01,27300.0,33.7773,33.7773,33.6346,33.6917,27300.0
2011-08-30 12:50:00,59.0,59.02,58.82,58.98,21400.0,33.686,33.6974,33.5832,33.6746,21400.0
2011-08-30 13:00:00,59.01,59.01,58.82,58.99,20300.0,33.6917,33.6917,33.5832,33.6803,20300.0
2011-08-30 13:10:00,58.99,59.1,58.97,59.1,18100.0,33.6803,33.7431,33.6689,33.7431,18100.0
2011-08-30 13:20:00,59.11,59.21,59.0,59.03,18700.0,33.7488,33.8059,33.686,33.7031,18700.0
2011-08-30 13:30:00,59.03,59.03,58.92,59.01,20100.0,33.7031,33.7031,33.6403,33.6917,20100.0
2011-08-30 13:40:00,59.03,59.16,59.03,59.08,17200.0,33.7031,33.7773,33.7031,33.7317,17200.0
2011-08-30 13:50:00,59.07,59.15,58.98,59.15,22600.0,33.726,33.7716,33.6746,33.7716,22600.0
2011-08-30 14:00:00,59.13,59.24,59.01,59.19,28600.0,33.7602,33.823,33.6917,33.7945,28600.0
2011-08-30 14:10:00,59.2,59.54,59.17,59.39,24300.0,33.8002,33.9943,33.7831,33.9087,24300.0
2011-08-30 14:20:00,59.39,59.66,59.36,59.65,29100.0,33.9087,34.0628,33.8915,34.0571,29100.0
2011-08-30 14:30:00,59.64,59.65,59.51,59.61,14600.0,34.0514,34.0571,33.9772,34.0343,14600.0
2011-08-30 14:40:00,59.61,59.62,59.49,59.56,13900.0,34.0343,34.04,33.9658,34.0057,13900.0
2011-08-30 14:50:00,59.58,59.77,59.58,59.77,30500.0,34.0171,34.1256,34.0171,34.1256,30500.0
2011-08-30 15:00:00,59.73,59.84,59.65,59.79,30400.0,34.1028,34.1656,34.0571,34.137,30400.0
2011-08-30 15:10:00,59.78,59.87,59.75,59.86,22000.0,34.1313,34.1827,34.1142,34.177,22000.0
2011-08-30 15:20:00,59.85,59.92,59.8,59.84,34500.0,34.1713,34.2113,34.1428,34.1656,34500.0
2011-08-30 15:30:00,59.86,60.08,59.83,60.08,32700.0,34.177,34.3026,34.1599,34.3026,32700.0
2011-08-30 15:40:00,60.08,60.23,60.04,60.11,48600.0,34.3026,34.3883,34.2798,34.3197,48600.0
2011-08-30 15:50:00,60.1,60.12,59.84,59.88,173600.0,34.314,34.3255,34.1656,34.1884,173600.0
2011-08-31 09:30:00,60.23,60.23,59.57,59.68,100400.0,34.3883,34.3883,34.0114,34.0742,100400.0
2011-08-31 09:40:00,59.7,60.05,59.66,59.71,45100.0,34.0857,34.2855,34.0628,34.0914,45100.0
2011-08-31 09:50:00,59.71,59.73,59.42,59.47,50200.0,34.0914,34.1028,33.9258,33.9543,50200.0
2011-08-31 10:00:00,59.55,59.68,59.43,59.43,59500.0,34.0,34.0742,33.9315,33.9315,59500.0
2011-08-31 10:10:00,59.44,59.68,59.42,59.57,61100.0,33.9372,34.0742,33.9258,34.0114,61100.0
2011-08-31 10:20:00,59.57,59.62,59.49,59.55,33600.0,34.0114,34.04,33.9658,34.0,33600.0
2011-08-31 10:30:00,59.53,59.8,59.5,59.77,18600.0,33.9886,34.1428,33.9715,34.1256,18600.0
2011-08-31 10:40:00,59.77,60.1,59.72,59.94,35100.0,34.1256,34.314,34.0971,34.2227,35100.0
2011-08-31 10:50:00,59.93,59.94,59.72,59.92,48100.0,34.217,34.2227,34.0971,34.2113,48100.0
2011-08-31 11:00:00,59.91,59.91,59.72,59.86,19500.0,34.2056,34.2056,34.0971,34.177,19500.0
2011-08-31 11:10:00,59.88,59.93,59.8,59.8,10900.0,34.1884,34.217,34.1428,34.1428,10900.0
2011-08-31 11:20:00,59.8,59.87,59.77,59.85,12400.0,34.1428,34.1827,34.1256,34.1713,12400.0
2011-08-31 11:30:00,59.85,59.99,59.82,59.98,24300.0,34.1713,34.2512,34.1542,34.2455,24300.0
2011-08-31 11:40:00,60.0,60.09,59.8,59.81,22600.0,34.2569,34.3083,34.1428,34.1485,22600.0
2011-08-31 11:50:00,59.82,59.89,59.76,59.83,25200.0,34.1542,34.1941,34.1199,34.1599,25200.0
2011-08-31 12:00:00,59.8,59.92,59.77,59.92,31400.0,34.1428,34.2113,34.1256,34.2113,31400.0
2011-08-31 12:10:00,59.89,59.96,59.8,59.83,50900.0,34.1941,34.2341,34.1428,34.1599,50900.0
2011-08-31 12:20:00,59.84,59.86,59.66,59.67,33000.0,34.1656,34.177,34.0628,34.0685,33000.0
2011-08-31 12:30:00,59.65,59.82,59.65,59.79,15200.0,34.0571,34.1542,34.0571,34.137,15200.0
2011-08-31 12:40:00,59.79,59.83,59.69,59.74,10400.0,34.137,34.1599,34.0799,34.1085,10400.0
2011-08-31 12:50:00,59.76,59.85,59.71,59.85,10100.0,34.1199,34.1713,34.0914,34.1713,10100.0
2011-08-31 13:00:00,59.85,59.85,59.67,59.68,17400.0,34.1713,34.1713,34.0685,34.0742,17400.0
2011-08-31 13:10:00,59.68,59.78,59.66,59.73,10800.0,34.0742,34.1313,34.0628,34.1028,10800.0
2011-08-31 13:20:00,59.71,59.73,59.61,59.73,11600.0,34.0914,34.1028,34.0343,34.1028,11600.0
2011-08-31 13:30:00,59.72,59.8,59.68,59.79,26500.0,34.0971,34.1428,34.0742,34.137,26500.0
2011-08-31 13:40:00,59.79,59.8,59.75,59.8,19100.0,34.137,34.1428,34.1142,34.1428,19100.0
2011-08-31 13:50:00,59.78,59.85,59.77,59.84,34300.0,34.1313,34.1713,34.1256,34.1656,34300.0
2011-08-31 14:00:00,59.83,59.85,59.72,59.74,54100.0,34.1599,34.1713,34.0971,34.1085,54100.0
2011-08-31 14:10:00,59.73,59.74,59.54,59.55,36600.0,34.1028,34.1085,33.9943,34.0,36600.0
2011-08-31 14:20:00,59.53,59.65,59.53,59.61,44500.0,33.9886,34.0571,33.9886,34.0343,44500.0
2011-08-31 14:30:00,59.6,59.71,59.55,59.66,38500.0,34.0286,34.0914,34.0,34.0628,38500.0
2011-08-31 14:40:00,59.67,59.74,59.59,59.72,32400.0,34.0685,34.1085,34.0229,34.0971,32400.0
2011-08-31 14:50:00,59.72,59.74,59.61,59.73,50400.0,34.0971,34.1085,34.0343,34.1028,50400.0
2011-08-31 15:00:00,59.73,59.88,59.7,59.76,40300.0,34.1028,34.1884,34.0857,34.1199,40300.0
2011-08-31 15:10:00,59.75,59.75,59.59,59.65,67200.0,34.1142,34.1142,34.0229,34.0571,67200.0
2011-08-31 15:20:00,59.64,59.76,59.62,59.73,98300.0,34.0514,34.1199,34.04,34.1028,98300.0
2011-08-31 15:30:00,59.73,59.81,59.68,59.78,52200.0,34.1028,34.1485,34.0742,34.1313,52200.0
2011-08-31 15:40:00,59.78,59.96,59.76,59.8,108700.0,34.1313,34.2341,34.1199,34.1428,108700.0
2011-08-31 15:50:00,59.81,59.88,59.71,59.78,150200.0,34.1485,34.1884,34.0914,34.1313,150200.0
2011-09-01 09:30:00,59.94,60.09,59.77,59.85,20000.0,34.2227,34.3083,34.1256,34.1713,20000.0
2011-09-01 09:40:00,59.86,59.87,59.54,59.72,27100.0,34.177,34.1827,33.9943,34.0971,27100.0
2011-09-01 09:50:00,59.7,59.72,59.35,59.47,25200.0,34.0857,34.0971,33.8858,33.9543,25200.0
2011-09-01 10:00:00,59.46,60.01,59.41,59.92,32900.0,33.9486,34.2627,33.9201,34.2113,32900.0
2011-09-01 10:10:00,59.92,60.01,59.74,59.98,24100.0,34.2113,34.2627,34.1085,34.2455,24100.0
2011-09-01 10:20:00,60.0,60.1,59.93,59.98,17700.0,34.2569,34.314,34.217,34.2455,17700.0
2011-09-01 10:30:00,59.92,60.09,59.75,60.04,19700.0,34.2113,34.3083,34.1142,34.2798,19700.0
2011-09-01 10:40:00,60.04,60.1,59.75,59.82,21200.0,34.2798,34.314,34.1142,34.1542,21200.0
2011-09-01 10:50:00,59.82,59.89,59.76,59.86,40600.0,34.1542,34.1941,34.1199,34.177,40600.0
2011-09-01 11:00:00,59.86,59.86,59.5,59.52,53100.0,34.177,34.177,33.9715,33.9829,53100.0
2011-09-01 11:10:00,59.52,59.82,59.5,59.81,12000.0,33.9829,34.1542,33.9715,34.1485,12000.0
2011-09-01 11:20:00,59.84,59.9,59.73,59.84,22800.0,34.1656,34.1998,34.1028,34.1656,22800.0
2011-09-01 11:30:00,59.84,59.88,59.76,59.86,19500.0,34.1656,34.1884,34.1199,34.177,19500.0
2011-09-01 11:40:00,59.87,59.88,59.71,59.8,16100.0,34.1827,34.1884,34.0914,34.1428,16100.0
2011-09-01 11:50:00,59.8,59.88,59.72,59.77,21000.0,34.1428,34.1884,34.0971,34.1256,21000.0
2011-09-01 12:00:00,59.74,59.78,59.65,59.77,11700.0,34.1085,34.1313,34.0571,34.1256,11700.0
2011-09-01 12:10:00,59.77,59.8,59.66,59.73,13700.0,34.1256,34.1428,34.0628,34.1028,13700.0
2011-09-01 12:20:00,59.75,59.87,59.74,59.87,13100.0,34.1142,34.1827,34.1085,34.1827,13100.0
2011-09-01 12:30:00,59.87,59.88,59.7,59.7,21700.0,34.1827,34.1884,34.0857,34.0857,21700.0
2011-09-01 12:40:00,59.71,59.75,59.55,59.56,17400.0,34.0914,34.1142,34.0,34.0057,17400.0
2011-09-01 12:50:00,59.55,59.6,59.46,59.46,14200.0,34.0,34.0286,33.9486,33.9486,14200.0
2011-09-01 13:00:00,59.45,59.49,59.18,59.18,28800.0,33.9429,33.9658,33.7888,33.7888,28800.0
2011-09-01 13:10:00,59.18,59.2,59.13,59.17,31500.0,33.7888,33.8002,33.7602,33.7831,31500.0
2011-09-01 13:20:00,59.17,59.21,58.94,58.96,50900.0,33.7831,33.8059,33.6517,33.6632,50900.0
2011-09-01 13:30:00,58.96,58.96,58.73,58.73,60200.0,33.6632,33.6632,33.5318,33.5318,60200.0
2011-09-01 13:40:00,58.73,58.89,58.65,58.85,23800.0,33.5318,33.6232,33.4862,33.6004,23800.0
2011-09-01 13:50:00,58.84,58.91,58.74,58.81,18100.0,33.5946,33.6346,33.5375,33.5775,18100.0
2011-09-01 14:00:00,58.8,58.85,58.66,58.74,22400.0,33.5718,33.6004,33.4919,33.5375,22400.0
2011-09-01 14:10:00,58.74,58.84,58.65,58.7,32100.0,33.5375,33.5946,33.4862,33.5147,32100.0
2011-09-01 14:20:00,58.7,58.81,58.62,58.81,33900.0,33.5147,33.5775,33.469,33.5775,33900.0
2011-09-01 14:30:00,58.81,59.0,58.81,58.99,33000.0,33.5775,33.686,33.5775,33.6803,33000.0
2011-09-01 14:40:00,59.0,59.13,58.97,59.01,40500.0,33.686,33.7602,33.6689,33.6917,40500.0
2011-09-01 14:50:00,59.02,59.14,58.96,59.01,33000.0,33.6974,33.7659,33.6632,33.6917,33000.0
2011-09-01 15:00:00,59.03,59.06,58.9,58.97,59000.0,33.7031,33.7203,33.6289,33.6689,59000.0
2011-09-01 15:10:00,58.98,59.12,58.95,59.08,47700.0,33.6746,33.7545,33.6574,33.7317,47700.0
2011-09-01 15:20:00,59.09,59.34,59.07,59.21,54200.0,33.7374,33.8801,33.726,33.8059,54200.0
2011-09-01 15:30:00,59.23,59.23,59.11,59.11,57800.0,33.8173,33.8173,33.7488,33.7488,57800.0
2011-09-01 15:40:00,59.11,59.29,59.09,59.28,77700.0,33.7488,33.8516,33.7374,33.8459,77700.0
2011-09-01 15:50:00,59.27,59.3,59.16,59.19,186500.0,33.8402,33.8573,33.7773,33.7945,186500.0
2011-09-02 09:30:00,58.0,58.23,57.84,58.19,15600.0,33.115,33.2464,33.0237,33.2235,15600.0
2011-09-02 09:40:00,58.17,58.69,58.17,58.69,7100.0,33.2121,33.509,33.2121,33.509,7100.0
2011-09-02 09:50:00,58.7,58.74,58.42,58.51,16400.0,33.5147,33.5375,33.3548,33.4062,16400.0
2011-09-02 10:00:00,58.5,58.73,58.32,58.52,47400.0,33.4005,33.5318,33.2977,33.4119,47400.0
2011-09-02 10:10:00,58.54,58.78,58.47,58.78,62500.0,33.4234,33.5604,33.3834,33.5604,62500.0
2011-09-02 10:20:00,58.79,58.93,58.67,58.74,22100.0,33.5661,33.646,33.4976,33.5375,22100.0
2011-09-02 10:30:00,58.73,58.73,58.43,58.55,14000.0,33.5318,33.5318,33.3606,33.4291,14000.0
2011-09-02 10:40:00,58.55,58.55,58.39,58.48,29700.0,33.4291,33.4291,33.3377,33.3891,29700.0
2011-09-02 10:50:00,58.48,58.51,58.34,58.48,36300.0,33.3891,33.4062,33.3092,33.3891,36300.0
2011-09-02 11:00:00,58.46,58.55,58.43,58.46,29000.0,33.3777,33.4291,33.3606,33.3777,29000.0
2011-09-02 11:10:00,58.47,58.65,58.46,58.6,11000.0,33.3834,33.4862,33.3777,33.4576,11000.0
2011-09-02 11:20:00,58.62,58.63,58.45,58.48,15200.0,33.469,33.4747,33.372,33.3891,15200.0
2011-09-02 11:30:00,58.45,58.48,58.37,58.42,30600.0,33.372,33.3891,33.3263,33.3548,30600.0
2011-09-02 11:40:00,58.42,58.56,58.39,58.51,24400.0,33.3548,33.4348,33.3377,33.4062,24400.0
2011-09-02 11:50:00,58.5,58.63,58.5,58.6,17000.0,33.4005,33.4747,33.4005,33.4576,17000.0
2011-09-02 12:00:00,58.59,58.62,58.53,58.56,107500.0,33.4519,33.469,33.4176,33.4348,107500.0
2011-09-02 12:10:00,58.55,58.55,58.36,58.43,28600.0,33.4291,33.4291,33.3206,33.3606,28600.0
2011-09-02 12:20:00,58.41,58.41,58.23,58.31,27600.0,33.3491,33.3491,33.2464,33.292,27600.0
2011-09-02 12:30:00,58.29,58.45,58.23,58.28,66700.0,33.2806,33.372,33.2464,33.2749,66700.0
2011-09-02 12:40:00,58.27,58.33,58.18,58.32,34000.0,33.2692,33.3035,33.2178,33.2977,34000.0
2011-09-02 12:50:00,58.33,58.35,58.28,58.34,20100.0,33.3035,33.3149,33.2749,33.3092,20100.0
2011-09-02 13:00:00,58.35,58.35,58.14,58.14,19200.0,33.3149,33.3149,33.195,33.195,19200.0
2011-09-02 13:10:00,58.14,58.18,58.03,58.08,38400.0,33.195,33.2178,33.1322,33.1607,38400.0
2011-09-02 13:20:00,58.08,58.17,58.08,58.09,33300.0,33.1607,33.2121,33.1607,33.1664,33300.0
2011-09-02 13:30:00,58.09,58.11,57.9,57.95,33600.0,33.1664,33.1779,33.058,33.0865,33600.0
2011-09-02 13:40:00,57.95,58.0,57.87,57.92,21800.0,33.0865,33.115,33.0408,33.0694,21800.0
2011-09-02 13:50:00,57.91,58.04,57.79,58.0,34500.0,33.0637,33.1379,32.9951,33.115,34500.0
2011-09-02 14:00:00,57.98,58.08,57.93,57.95,23200.0,33.1036,33.1607,33.0751,33.0865,23200.0
2011-09-02 14:10:00,57.95,58.01,57.85,57.87,38400.0,33.0865,33.1208,33.0294,33.0408,38400.0
2011-09-02 14:20:00,57.86,58.02,57.85,57.93,15600.0,33.0351,33.1265,33.0294,33.0751,15600.0
2011-09-02 14:30:00,57.91,58.0,57.83,57.99,31900.0,33.0637,33.115,33.018,33.1093,31900.0
2011-09-02 14:40:00,58.0,58.15,57.99,58.01,22400.0,33.115,33.2007,33.1093,33.1208,22400.0
2011-09-02 14:50:00,58.02,58.21,58.02,58.15,18500.0,33.1265,33.2349,33.1265,33.2007,18500.0
2011-09-02 15:00:00,58.17,58.25,58.09,58.14,20700.0,33.2121,33.2578,33.1664,33.195,20700.0
2011-09-02 15:10:00,58.15,58.21,58.09,58.13,17100.0,33.2007,33.2349,33.1664,33.1893,17100.0
2011-09-02 15:20:00,58.17,58.24,58.15,58.16,19300.0,33.2121,33.2521,33.2007,33.2064,19300.0
2011-09-02 15:30:00,58.16,58.31,58.13,58.29,33300.0,33.2064,33.292,33.1893,33.2806,33300.0
2011-09-02 15:40:00,58.27,58.36,57.98,58.04,67100.0,33.2692,33.3206,33.1036,33.1379,67100.0
2011-09-02 15:50:00,58.04,58.07,57.81,57.85,116900.0,33.1379,33.155,33.0066,33.0294,116900.0
2011-09-06 09:30:00,56.54,57.18,56.28,57.05,22000.0,32.2815,32.6469,32.133,32.5726,22000.0
2011-09-06 09:40:00,57.04,57.44,56.99,57.44,12500.0,32.5669,32.7953,32.5384,32.7953,12500.0
2011-09-06 09:50:00,57.44,57.68,57.24,57.66,13800.0,32.7953,32.9323,32.6811,32.9209,13800.0
2011-09-06 10:00:00,57.73,57.91,57.4,57.46,25500.0,32.9609,33.0637,32.7725,32.8067,25500.0
2011-09-06 10:10:00,57.57,57.57,57.11,57.16,7900.0,32.8695,32.8695,32.6069,32.6354,7900.0
2011-09-06 10:20:00,57.13,57.2,56.94,56.95,11800.0,32.6183,32.6583,32.5098,32.5155,11800.0
2011-09-06 10:30:00,56.95,57.08,56.85,56.9,15500.0,32.5155,32.5898,32.4585,32.487,15500.0
2011-09-06 10:40:00,56.95,57.18,56.93,57.0,45300.0,32.5155,32.6469,32.5041,32.5441,45300.0
2011-09-06 10:50:00,57.0,57.1,56.95,56.99,26300.0,32.5441,32.6012,32.5155,32.5384,26300.0
2011-09-06 11:00:00,57.01,57.09,56.92,56.95,16500.0,32.5498,32.5955,32.4984,32.5155,16500.0
2011-09-06 11:10:00,56.94,57.17,56.94,57.11,44500.0,32.5098,32.6412,32.5098,32.6069,44500.0
2011-09-06 11:20:00,57.08,57.1,56.97,57.1,18500.0,32.5898,32.6012,32.527,32.6012,18500.0
2011-09-06 11:30:00,57.12,57.17,57.02,57.02,18200.0,32.6126,32.6412,32.5555,32.5555,18200.0
2011-09-06 11:40:00,56.99,57.08,56.97,57.04,4800.0,32.5384,32.5898,32.527,32.5669,4800.0
2011-09-06 11:50:00,57.09,57.1,57.05,57.06,8900.0,32.5955,32.6012,32.5726,32.5784,8900.0
2011-09-06 12:00:00,57.07,57.18,56.97,57.15,17200.0,32.5841,32.6469,32.527,32.6297,17200.0
2011-09-06 12:10:00,57.14,57.25,57.14,57.25,11900.0,32.624,32.6868,32.624,32.6868,11900.0
2011-09-06 12:20:00,57.25,57.27,57.17,57.27,16800.0,32.6868,32.6983,32.6412,32.6983,16800.0
2011-09-06 12:30:00,57.26,57.27,57.02,57.03,9600.0,32.6925,32.6983,32.5555,32.5612,9600.0
2011-09-06 12:40:00,57.07,57.18,57.02,57.17,7000.0,32.5841,32.6469,32.5555,32.6412,7000.0
2011-09-06 12:50:00,57.16,57.26,57.06,57.1,18400.0,32.6354,32.6925,32.5784,32.6012,18400.0
2011-09-06 13:00:00,57.13,57.26,57.07,57.19,10000.0,32.6183,32.6925,32.5841,32.6526,10000.0
2011-09-06 13:10:00,57.22,57.4,57.22,57.33,9200.0,32.6697,32.7725,32.6697,32.7325,9200.0
2011-09-06 13:20:00,57.35,57.43,57.27,57.34,13100.0,32.7439,32.7896,32.6983,32.7382,13100.0
2011-09-06 13:30:00,57.33,57.38,57.21,57.29,25700.0,32.7325,32.7611,32.664,32.7097,25700.0
2011-09-06 13:40:00,57.31,57.51,57.29,57.51,14200.0,32.7211,32.8353,32.7097,32.8353,14200.0
2011-09-06 13:50:00,57.48,57.52,57.44,57.5,14100.0,32.8182,32.841,32.7953,32.8296,14100.0
2011-09-06 14:00:00,57.49,57.6,57.49,57.55,21100.0,32.8239,32.8867,32.8239,32.8581,21100.0
2011-09-06 14:10:00,57.57,57.76,57.53,57.73,13100.0,32.8695,32.978,32.8467,32.9609,13100.0
2011-09-06 14:20:00,57.73,57.73,57.6,57.6,5700.0,32.9609,32.9609,32.8867,32.8867,5700.0
2011-09-06 14:30:00,57.63,57.63,57.44,57.46,8600.0,32.9038,32.9038,32.7953,32.8067,8600.0
2011-09-06 14:40:00,57.42,57.45,57.34,57.35,9000.0,32.7839,32.801,32.7382,32.7439,9000.0
2011-09-06 14:50:00,57.33,57.34,57.11,57.13,23800.0,32.7325,32.7382,32.6069,32.6183,23800.0
2011-09-06 15:00:00,57.14,57.18,56.97,56.98,18000.0,32.624,32.6469,32.527,32.5327,18000.0
2011-09-06 15:10:00,57.01,57.07,56.92,56.96,19300.0,32.5498,32.5841,32.4984,32.5213,19300.0
2011-09-06 15:20:00,56.95,57.31,56.95,57.18,31300.0,32.5155,32.7211,32.5155,32.6469,31300.0
2011-09-06 15:30:00,57.15,57.21,56.99,57.2,54400.0,32.6297,32.664,32.5384,32.6583,54400.0
2011-09-06 15:40:00,57.19,57.22,57.07,57.17,55800.0,32.6526,32.6697,32.5841,32.6412,55800.0
2011-09-06 15:50:00,57.17,57.39,57.12,57.33,110400.0,32.6412,32.7668,32.6126,32.7325,110400.0
2011-09-07 09:30:00,58.23,58.43,57.53,57.59,32900.0,33.2464,33.3606,32.8467,32.881,32900.0
2011-09-07 09:40:00,57.6,57.8,57.52,57.64,15200.0,32.8867,33.0009,32.841,32.9095,15200.0
2011-09-07 09:50:00,57.65,57.73,57.42,57.53,20700.0,32.9152,32.9609,32.7839,32.8467,20700.0
2011-09-07 10:00:00,57.59,57.63,57.49,57.6,35100.0,32.881,32.9038,32.8239,32.8867,35100.0
2011-09-07 10:10:00,57.64,57.85,57.61,57.85,13200.0,32.9095,33.0294,32.8924,33.0294,13200.0
2011-09-07 10:20:00,57.83,58.05,57.79,57.94,29400.0,33.018,33.1436,32.9951,33.0808,29400.0
2011-09-07 10:30:00,57.97,58.17,57.96,58.13,15600.0,33.0979,33.2121,33.0922,33.1893,15600.0
2011-09-07 10:40:00,58.14,58.26,58.14,58.16,12300.0,33.195,33.2635,33.195,33.2064,12300.0
2011-09-07 10:50:00,58.16,58.29,58.14,58.27,21300.0,33.2064,33.2806,33.195,33.2692,21300.0
2011-09-07 11:00:00,58.26,58.36,58.19,58.23,13400.0,33.2635,33.3206,33.2235,33.2464,13400.0
2011-09-07 11:10:00,58.22,58.28,58.2,58.23,11000.0,33.2407,33.2749,33.2292,33.2464,11000.0
2011-09-07 11:20:00,58.22,58.36,58.22,58.28,8900.0,33.2407,33.3206,33.2407,33.2749,8900.0
2011-09-07 11:30:00,58.27,58.37,58.24,58.26,16200.0,33.2692,33.3263,33.2521,33.2635,16200.0
2011-09-07 11:40:00,58.26,58.38,58.25,58.38,10300.0,33.2635,33.332,33.2578,33.332,10300.0
2011-09-07 11:50:00,58.42,58.5,58.42,58.44,9500.0,33.3548,33.4005,33.3548,33.3663,9500.0
2011-09-07 12:00:00,58.45,58.46,58.33,58.39,9900.0,33.372,33.3777,33.3035,33.3377,9900.0
2011-09-07 12:10:00,58.38,58.55,58.38,58.53,7200.0,33.332,33.4291,33.332,33.4176,7200.0
2011-09-07 12:20:00,58.53,58.57,58.5,58.54,6800.0,33.4176,33.4405,33.4005,33.4234,6800.0
2011-09-07 12:30:00,58.54,58.73,58.54,58.71,10200.0,33.4234,33.5318,33.4234,33.5204,10200.0
2011-09-07 12:40:00,58.7,58.75,58.7,58.73,6000.0,33.5147,33.5433,33.5147,33.5318,6000.0
2011-09-07 12:50:00,58.74,58.77,58.73,58.76,4300.0,33.5375,33.5547,33.5318,33.549,4300.0
2011-09-07 13:00:00,58.75,58.83,58.73,58.8,13600.0,33.5433,33.5889,33.5318,33.5718,13600.0
2011-09-07 13:10:00,58.78,58.84,58.77,58.82,9700.0,33.5604,33.5946,33.5547,33.5832,9700.0
2011-09-07 13:20:00,58.83,58.86,58.8,58.83,6800.0,33.5889,33.6061,33.5718,33.5889,6800.0
2011-09-07 13:30:00,58.83,58.89,58.82,58.88,8600.0,33.5889,33.6232,33.5832,33.6175,8600.0
2011-09-07 13:40:00,58.88,58.89,58.85,58.89,5600.0,33.6175,33.6232,33.6004,33.6232,5600.0
2011-09-07 13:50:00,58.88,59.01,58.88,59.0,11400.0,33.6175,33.6917,33.6175,33.686,11400.0
2011-09-07 14:00:00,58.99,59.05,58.94,59.01,22100.0,33.6803,33.7145,33.6517,33.6917,22100.0
2011-09-07 14:10:00,59.01,59.26,59.01,59.25,35700.0,33.6917,33.8344,33.6917,33.8287,35700.0
2011-09-07 14:20:00,59.24,59.28,59.18,59.25,13700.0,33.823,33.8459,33.7888,33.8287,13700.0
2011-09-07 14:30:00,59.26,59.38,59.21,59.35,17100.0,33.8344,33.903,33.8059,33.8858,17100.0
2011-09-07 14:40:00,59.35,59.45,59.34,59.4,20000.0,33.8858,33.9429,33.8801,33.9144,20000.0
2011-09-07 14:50:00,59.4,59.51,59.39,59.47,13900.0,33.9144,33.9772,33.9087,33.9543,13900.0
2011-09-07 15:00:00,59.47,59.5,59.44,59.47,18100.0,33.9543,33.9715,33.9372,33.9543,18100.0
2011-09-07 15:10:00,59.45,59.49,59.39,59.48,30100.0,33.9429,33.9658,33.9087,33.9601,30100.0
2011-09-07 15:20:00,59.48,59.49,59.42,59.47,20600.0,33.9601,33.9658,33.9258,33.9543,20600.0
2011-09-07 15:30:00,59.46,59.47,59.21,59.27,42200.0,33.9486,33.9543,33.8059,33.8402,42200.0
2011-09-07 15:40:00,59.29,59.5,59.28,59.48,48400.0,33.8516,33.9715,33.8459,33.9601,48400.0
2011-09-07 15:50:00,59.47,59.73,59.4,59.66,148400.0,33.9543,34.1028,33.9144,34.0628,148400.0
2011-09-08 09:30:00,59.36,59.58,59.16,59.58,21900.0,33.8915,34.0171,33.7773,34.0171,21900.0
2011-09-08 09:40:00,59.47,59.6,59.27,59.36,12100.0,33.9543,34.0286,33.8402,33.8915,12100.0
2011-09-08 09:50:00,59.39,59.39,59.07,59.3,10600.0,33.9087,33.9087,33.726,33.8573,10600.0
2011-09-08 10:00:00,59.3,59.3,59.08,59.24,24000.0,33.8573,33.8573,33.7317,33.823,24000.0
2011-09-08 10:10:00,59.23,59.74,59.23,59.67,30300.0,33.8173,34.1085,33.8173,34.0685,30300.0
2011-09-08 10:20:00,59.68,59.71,59.37,59.47,57400.0,34.0742,34.0914,33.8972,33.9543,57400.0
2011-09-08 10:30:00,59.47,59.63,59.42,59.46,27700.0,33.9543,34.0457,33.9258,33.9486,27700.0
2011-09-08 10:40:00,59.47,59.88,59.46,59.5,33900.0,33.9543,34.1884,33.9486,33.9715,33900.0
2011-09-08 10:50:00,59.52,59.79,59.52,59.73,11700.0,33.9829,34.137,33.9829,34.1028,11700.0
2011-09-08 11:00:00,59.81,59.86,59.71,59.76,10900.0,34.1485,34.177,34.0914,34.1199,10900.0
2011-09-08 11:10:00,59.77,59.83,59.69,59.69,14400.0,34.1256,34.1599,34.0799,34.0799,14400.0
2011-09-08 11:20:00,59.69,59.89,59.69,59.82,14100.0,34.0799,34.1941,34.0799,34.1542,14100.0
2011-09-08 11:30:00,59.8,60.14,59.76,60.1,11300.0,34.1428,34.3369,34.1199,34.314,11300.0
2011-09-08 11:40:00,60.09,60.09,59.58,59.59,13900.0,34.3083,34.3083,34.0171,34.0229,13900.0
2011-09-08 11:50:00,59.59,59.7,59.29,59.42,12800.0,34.0229,34.0857,33.8516,33.9258,12800.0
2011-09-08 12:00:00,59.4,59.7,59.32,59.7,18500.0,33.9144,34.0857,33.8687,34.0857,18500.0
2011-09-08 12:10:00,59.7,59.87,59.7,59.84,6100.0,34.0857,34.1827,34.0857,34.1656,6100.0
2011-09-08 12:20:00,59.82,59.88,59.67,59.7,15300.0,34.1542,34.1884,34.0685,34.0857,15300.0
2011-09-08 12:30:00,59.7,59.86,59.63,59.78,19400.0,34.0857,34.177,34.0457,34.1313,19400.0
2011-09-08 12:40:00,59.74,59.84,59.69,59.76,12400.0,34.1085,34.1656,34.0799,34.1199,12400.0
2011-09-08 12:50:00,59.77,60.04,59.77,60.0,18300.0,34.1256,34.2798,34.1256,34.2569,18300.0
2011-09-08 13:00:00,60.01,60.1,59.95,60.08,24000.0,34.2627,34.314,34.2284,34.3026,24000.0
2011-09-08 13:10:00,60.06,60.09,59.97,60.09,28300.0,34.2912,34.3083,34.2398,34.3083,28300.0
2011-09-08 13:20:00,60.07,60.07,59.88,59.95,45300.0,34.2969,34.2969,34.1884,34.2284,45300.0
2011-09-08 13:30:00,59.93,60.07,59.64,59.87,70500.0,34.217,34.2969,34.0514,34.1827,70500.0
2011-09-08 13:40:00,59.87,59.87,59.43,59.64,38600.0,34.1827,34.1827,33.9315,34.0514,38600.0
2011-09-08 13:50:00,59.66,59.71,59.48,59.58,66600.0,34.0628,34.0914,33.9601,34.0171,66600.0
2011-09-08 14:00:00,59.56,59.83,59.47,59.79,27900.0,34.0057,34.1599,33.9543,34.137,27900.0
2011-09-08 14:10:00,59.78,59.86,59.63,59.67,15900.0,34.1313,34.177,34.0457,34.0685,15900.0
2011-09-08 14:20:00,59.67,59.68,59.38,59.49,12400.0,34.0685,34.0742,33.903,33.9658,12400.0
2011-09-08 14:30:00,59.48,59.68,59.41,59.55,21000.0,33.9601,34.0742,33.9201,34.0,21000.0
2011-09-08 14:40:00,59.55,59.57,59.31,59.31,28100.0,34.0,34.0114,33.863,33.863,28100.0
2011-09-08 14:50:00,59.31,59.39,59.11,59.39,54400.0,33.863,33.9087,33.7488,33.9087,54400.0
2011-09-08 15:00:00,59.39,59.39,59.2,59.37,22000.0,33.9087,33.9087,33.8002,33.8972,22000.0
2011-09-08 15:10:00,59.36,59.51,59.23,59.46,22200.0,33.8915,33.9772,33.8173,33.9486,22200.0
2011-09-08 15:20:00,59.45,59.63,59.45,59.62,25700.0,33.9429,34.0457,33.9429,34.04,25700.0
2011-09-08 15:30:00,59.61,59.66,59.49,59.63,46400.0,34.0343,34.0628,33.9658,34.0457,46400.0
2011-09-08 15:40:00,59.65,59.9,59.6,59.65,59900.0,34.0571,34.1998,34.0286,34.0571,59900.0
2011-09-08 15:50:00,59.66,59.75,59.42,59.42,142600.0,34.0628,34.1142,33.9258,33.9258,142600.0
2011-09-09 09:30:00,58.59,58.8,58.23,58.51,24700.0,33.4519,33.5718,33.2464,33.4062,24700.0
2011-09-09 09:40:00,58.53,58.96,58.27,58.96,31400.0,33.4176,33.6632,33.2692,33.6632,31400.0
2011-09-09 09:50:00,59.0,59.25,58.79,58.92,15400.0,33.686,33.8287,33.5661,33.6403,15400.0
2011-09-09 10:00:00,58.95,59.23,58.73,58.74,10000.0,33.6574,33.8173,33.5318,33.5375,10000.0
2011-09-09 10:10:00,58.71,58.71,58.38,58.54,12000.0,33.5204,33.5204,33.332,33.4234,12000.0
2011-09-09 10:20:00,58.55,58.87,58.47,58.84,10800.0,33.4291,33.6118,33.3834,33.5946,10800.0
2011-09-09 10:30:00,58.87,58.91,58.44,58.56,12800.0,33.6118,33.6346,33.3663,33.4348,12800.0
2011-09-09 10:40:00,58.64,58.79,58.55,58.79,12100.0,33.4805,33.5661,33.4291,33.5661,12100.0
2011-09-09 10:50:00,58.79,58.84,58.32,58.37,20800.0,33.5661,33.5946,33.2977,33.3263,20800.0
2011-09-09 11:00:00,58.34,58.61,58.33,58.57,27000.0,33.3092,33.4633,33.3035,33.4405,27000.0
2011-09-09 11:10:00,58.63,58.72,58.19,58.29,31800.0,33.4747,33.5261,33.2235,33.2806,31800.0
2011-09-09 11:20:00,58.23,58.25,57.91,58.0,33300.0,33.2464,33.2578,33.0637,33.115,33300.0
2011-09-09 11:30:00,58.0,58.2,57.96,58.02,20500.0,33.115,33.2292,33.0922,33.1265,20500.0
2011-09-09 11:40:00,58.04,58.06,57.73,57.73,22800.0,33.1379,33.1493,32.9609,32.9609,22800.0
2011-09-09 11:50:00,57.72,57.87,57.68,57.8,15200.0,32.9552,33.0408,32.9323,33.0009,15200.0
2011-09-09 12:00:00,57.77,57.9,57.66,57.88,9000.0,32.9837,33.058,32.9209,33.0465,9000.0
2011-09-09 12:10:00,57.87,57.97,57.8,57.93,24100.0,33.0408,33.0979,33.0009,33.0751,24100.0
2011-09-09 12:20:00,57.93,58.09,57.82,57.82,7200.0,33.0751,33.1664,33.0123,33.0123,7200.0
2011-09-09 12:30:00,57.82,57.83,57.6,57.73,21800.0,33.0123,33.018,32.8867,32.9609,21800.0
2011-09-09 12:40:00,57.75,57.76,57.59,57.64,7900.0,32.9723,32.978,32.881,32.9095,7900.0
2011-09-09 12:50:00,57.64,57.99,57.64,57.98,23400.0,32.9095,33.1093,32.9095,33.1036,23400.0
2011-09-09 13:00:00,57.92,57.92,57.69,57.84,10800.0,33.0694,33.0694,32.9381,33.0237,10800.0
2011-09-09 13:10:00,57.78,57.93,57.7,57.73,18900.0,32.9894,33.0751,32.9438,32.9609,18900.0
2011-09-09 13:20:00,57.7,57.7,57.5,57.58,17100.0,32.9438,32.9438,32.8296,32.8752,17100.0
2011-09-09 13:30:00,57.62,57.62,57.43,57.56,20400.0,32.8981,32.8981,32.7896,32.8638,20400.0
2011-09-09 13:40:00,57.55,57.57,57.39,57.4,22300.0,32.8581,32.8695,32.7668,32.7725,22300.0
2011-09-09 13:50:00,57.4,57.54,57.37,57.44,18600.0,32.7725,32.8524,32.7553,32.7953,18600.0
2011-09-09 14:00:00,57.44,57.44,57.31,57.42,19000.0,32.7953,32.7953,32.7211,32.7839,19000.0
2011-09-09 14:10:00,57.43,57.43,57.19,57.2,25900.0,32.7896,32.7896,32.6526,32.6583,25900.0
2011-09-09 14:20:00,57.2,57.28,57.06,57.14,16800.0,32.6583,32.704,32.5784,32.624,16800.0
2011-09-09 14:30:00,57.12,57.13,56.92,57.0,35900.0,32.6126,32.6183,32.4984,32.5441,35900.0
2011-09-09 14:40:00,57.01,57.25,57.01,57.06,25200.0,32.5498,32.6868,32.5498,32.5784,25200.0
2011-09-09 14:50:00,57.06,57.08,56.9,56.97,26500.0,32.5784,32.5898,32.487,32.527,26500.0
2011-09-09 15:00:00,56.94,57.23,56.86,57.23,20700.0,32.5098,32.6754,32.4642,32.6754,20700.0
2011-09-09 15:10:00,57.26,57.28,57.11,57.24,28100.0,32.6925,32.704,32.6069,32.6811,28100.0
2011-09-09 15:20:00,57.23,57.26,56.88,56.89,26800.0,32.6754,32.6925,32.4756,32.4813,26800.0
2011-09-09 15:30:00,56.88,57.31,56.88,57.31,64900.0,32.4756,32.7211,32.4756,32.7211,64900.0
2011-09-09 15:40:00,57.32,57.42,57.23,57.39,58900.0,32.7268,32.7839,32.6754,32.7668,58900.0
2011-09-09 15:50:00,57.4,57.53,57.15,57.23,126400.0,32.7725,32.8467,32.6297,32.6754,126400.0
2011-09-12 09:30:00,56.76,57.42,56.59,57.07,22100.0,32.4071,32.7839,32.31,32.5841,22100.0
2011-09-12 09:40:00,57.02,57.26,56.89,57.04,14100.0,32.5555,32.6925,32.4813,32.5669,14100.0
2011-09-12 09:50:00,57.05,57.11,56.74,56.99,30000.0,32.5726,32.6069,32.3957,32.5384,30000.0
2011-09-12 10:00:00,56.98,57.41,56.92,57.41,31300.0,32.5327,32.7782,32.4984,32.7782,31300.0
2011-09-12 10:10:00,57.4,57.42,57.09,57.26,14100.0,32.7725,32.7839,32.5955,32.6925,14100.0
2011-09-12 10:20:00,57.28,57.32,56.96,56.97,25400.0,32.704,32.7268,32.5213,32.527,25400.0
2011-09-12 10:30:00,56.97,57.17,56.97,57.11,8400.0,32.527,32.6412,32.527,32.6069,8400.0
2011-09-12 10:40:00,57.09,57.09,56.75,56.8,36100.0,32.5955,32.5955,32.4014,32.4299,36100.0
2011-09-12 10:50:00,56.75,56.8,56.46,56.48,27800.0,32.4014,32.4299,32.2358,32.2472,27800.0
2011-09-12 11:00:00,56.49,56.81,56.49,56.81,44500.0,32.2529,32.4356,32.2529,32.4356,44500.0
2011-09-12 11:10:00,56.83,56.83,56.71,56.77,26300.0,32.447,32.447,32.3785,32.4128,26300.0
2011-09-12 11:20:00,56.76,56.8,56.7,56.73,30800.0,32.4071,32.4299,32.3728,32.3899,30800.0
2011-09-12 11:30:00,56.72,56.85,56.71,56.74,47400.0,32.3842,32.4585,32.3785,32.3957,47400.0
2011-09-12 11:40:00,56.75,56.75,56.33,56.37,35300.0,32.4014,32.4014,32.1616,32.1844,35300.0
2011-09-12 11:50:00,56.36,56.37,56.13,56.17,35600.0,32.1787,32.1844,32.0474,32.0702,35600.0
2011-09-12 12:00:00,56.15,56.29,56.07,56.1,24000.0,32.0588,32.1387,32.0131,32.0302,24000.0
2011-09-12 12:10:00,56.1,56.13,55.95,55.95,21800.0,32.0302,32.0474,31.9446,31.9446,21800.0
2011-09-12 12:20:00,55.98,56.33,55.98,56.33,17200.0,31.9617,32.1616,31.9617,32.1616,17200.0
2011-09-12 12:30:00,56.31,56.31,56.0,56.0,15400.0,32.1501,32.1501,31.9731,31.9731,15400.0
2011-09-12 12:40:00,56.0,56.03,55.96,56.0,8000.0,31.9731,31.9903,31.9503,31.9731,8000.0
2011-09-12 12:50:00,55.99,56.32,55.99,56.32,17100.0,31.9674,32.1559,31.9674,32.1559,17100.0
2011-09-12 13:00:00,56.33,56.4,56.13,56.16,18600.0,32.1616,32.2015,32.0474,32.0645,18600.0
2011-09-12 13:10:00,56.17,56.29,56.11,56.17,16900.0,32.0702,32.1387,32.036,32.0702,16900.0
2011-09-12 13:20:00,56.16,56.24,56.07,56.07,62800.0,32.0645,32.1102,32.0131,32.0131,62800.0
2011-09-12 13:30:00,56.06,56.12,55.92,56.0,14800.0,32.0074,32.0417,31.9275,31.9731,14800.0
2011-09-12 13:40:00,55.98,56.07,55.91,56.04,15800.0,31.9617,32.0131,31.9218,31.996,15800.0
2011-09-12 13:50:00,56.05,56.22,56.05,56.12,9800.0,32.0017,32.0988,32.0017,32.0417,9800.0
2011-09-12 14:00:00,56.11,56.2,55.87,56.05,25600.0,32.036,32.0873,31.8989,32.0017,25600.0
2011-09-12 14:10:00,56.03,56.2,55.95,56.05,15700.0,31.9903,32.0873,31.9446,32.0017,15700.0
2011-09-12 14:20:00,56.06,56.25,56.03,56.25,22300.0,32.0074,32.1159,31.9903,32.1159,22300.0
2011-09-12 14:30:00,56.25,56.57,56.15,56.34,44700.0,32.1159,32.2986,32.0588,32.1673,44700.0
2011-09-12 14:40:00,56.38,56.62,56.15,56.38,53100.0,32.1901,32.3271,32.0588,32.1901,53100.0
2011-09-12 14:50:00,56.36,56.37,56.12,56.15,28500.0,32.1787,32.1844,32.0417,32.0588,28500.0
2011-09-12 15:00:00,56.18,56.32,56.08,56.2,36500.0,32.0759,32.1559,32.0188,32.0873,36500.0
2011-09-12 15:10:00,56.21,56.38,56.14,56.3,21900.0,32.093,32.1901,32.0531,32.1444,21900.0
2011-09-12 15:20:00,56.3,56.51,56.2,56.45,36100.0,32.1444,32.2643,32.0873,32.2301,36100.0
2011-09-12 15:30:00,56.46,56.63,56.35,56.38,57300.0,32.2358,32.3328,32.173,32.1901,57300.0
2011-09-12 15:40:00,56.38,56.67,56.34,56.55,73000.0,32.1901,32.3557,32.1673,32.2872,73000.0
2011-09-12 15:50:00,56.57,56.96,56.54,56.92,268500.0,32.2986,32.5213,32.2815,32.4984,268500.0
2011-09-13 09:30:00,56.11,56.53,55.81,55.94,36400.0,32.4201,32.6628,32.2468,32.3219,36400.0
2011-09-13 09:40:00,55.87,56.23,55.85,56.17,23100.0,32.2814,32.4894,32.2699,32.4548,23100.0
2011-09-13 09:50:00,56.18,56.36,56.09,56.27,27500.0,32.4605,32.5645,32.4085,32.5125,27500.0
2011-09-13 10:00:00,56.29,56.42,56.13,56.27,20800.0,32.5241,32.5992,32.4316,32.5125,20800.0
2011-09-13 10:10:00,56.28,56.52,56.24,56.48,16300.0,32.5183,32.657,32.4952,32.6339,16300.0
2011-09-13 10:20:00,56.53,56.7,56.48,56.54,17000.0,32.6628,32.761,32.6339,32.6685,17000.0
2011-09-13 10:30:00,56.54,56.68,56.36,56.57,25400.0,32.6685,32.7494,32.5645,32.6859,25400.0
2011-09-13 10:40:00,56.57,56.61,56.42,56.51,18200.0,32.6859,32.709,32.5992,32.6512,18200.0
2011-09-13 10:50:00,56.53,56.63,56.37,56.5,38600.0,32.6628,32.7205,32.5703,32.6454,38600.0
2011-09-13 11:00:00,56.48,56.54,56.33,56.36,17000.0,32.6339,32.6685,32.5472,32.5645,17000.0
2011-09-13 11:10:00,56.38,56.4,56.22,56.22,8300.0,32.5761,32.5877,32.4836,32.4836,8300.0
2011-09-13 11:20:00,56.23,56.28,56.01,56.12,20100.0,32.4894,32.5183,32.3623,32.4259,20100.0
2011-09-13 11:30:00,56.19,56.26,56.04,56.26,9000.0,32.4663,32.5068,32.3796,32.5068,9000.0
2011-09-13 11:40:00,56.28,56.35,56.22,56.27,15000.0,32.5183,32.5588,32.4836,32.5125,15000.0
2011-09-13 11:50:00,56.22,56.31,56.17,56.17,10400.0,32.4836,32.5356,32.4548,32.4548,10400.0
2011-09-13 12:00:00,56.17,56.29,56.06,56.29,12600.0,32.4548,32.5241,32.3912,32.5241,12600.0
2011-09-13 12:10:00,56.27,56.37,56.22,56.34,14000.0,32.5125,32.5703,32.4836,32.553,14000.0
2011-09-13 12:20:00,56.34,56.36,56.23,56.25,12000.0,32.553,32.5645,32.4894,32.501,12000.0
2011-09-13 12:30:00,56.28,56.33,56.23,56.25,11800.0,32.5183,32.5472,32.4894,32.501,11800.0
2011-09-13 12:40:00,56.26,56.31,56.22,56.23,10800.0,32.5068,32.5356,32.4836,32.4894,10800.0
2011-09-13 12:50:00,56.22,56.39,56.22,56.32,12500.0,32.4836,32.5819,32.4836,32.5414,12500.0
2011-09-13 13:00:00,56.32,56.37,56.23,56.23,13700.0,32.5414,32.5703,32.4894,32.4894,13700.0
2011-09-13 13:10:00,56.24,56.31,56.18,56.31,16700.0,32.4952,32.5356,32.4605,32.5356,16700.0
2011-09-13 13:20:00,56.31,56.38,56.26,56.32,10700.0,32.5356,32.5761,32.5068,32.5414,10700.0
2011-09-13 13:30:00,56.32,56.4,56.25,56.4,18200.0,32.5414,32.5877,32.501,32.5877,18200.0
2011-09-13 13:40:00,56.39,56.55,56.38,56.51,8500.0,32.5819,32.6743,32.5761,32.6512,8500.0
2011-09-13 13:50:00,56.53,56.58,56.44,56.5,13500.0,32.6628,32.6917,32.6108,32.6454,13500.0
2011-09-13 14:00:00,56.5,56.55,56.42,56.49,13900.0,32.6454,32.6743,32.5992,32.6397,13900.0
2011-09-13 14:10:00,56.55,56.59,56.32,56.59,44400.0,32.6743,32.6974,32.5414,32.6974,44400.0
2011-09-13 14:20:00,56.58,56.86,56.58,56.86,12900.0,32.6917,32.8534,32.6917,32.8534,12900.0
2011-09-13 14:30:00,56.86,56.89,56.61,56.62,41100.0,32.8534,32.8708,32.709,32.7148,41100.0
2011-09-13 14:40:00,56.65,56.72,56.57,56.59,14100.0,32.7321,32.7725,32.6859,32.6974,14100.0
2011-09-13 14:50:00,56.57,56.71,56.54,56.64,22100.0,32.6859,32.7668,32.6685,32.7263,22100.0
2011-09-13 15:00:00,56.63,56.7,56.56,56.68,39300.0,32.7205,32.761,32.6801,32.7494,39300.0
2011-09-13 15:10:00,56.66,56.69,56.4,56.45,41300.0,32.7379,32.7552,32.5877,32.6165,41300.0
2011-09-13 15:20:00,56.43,56.64,56.37,56.64,38000.0,32.605,32.7263,32.5703,32.7263,38000.0
2011-09-13 15:30:00,56.64,56.74,56.53,56.59,75100.0,32.7263,32.7841,32.6628,32.6974,75100.0
2011-09-13 15:40:00,56.57,56.76,56.51,56.68,57000.0,32.6859,32.7957,32.6512,32.7494,57000.0
2011-09-13 15:50:00,56.69,56.73,56.53,56.69,96900.0,32.7552,32.7783,32.6628,32.7552,96900.0
2011-09-14 09:30:00,57.16,57.16,56.81,57.03,22200.0,33.0268,33.0268,32.8245,32.9517,22200.0
2011-09-14 09:40:00,56.89,57.12,56.86,56.92,10100.0,32.8708,33.0037,32.8534,32.8881,10100.0
2011-09-14 09:50:00,56.92,56.92,56.57,56.67,39000.0,32.8881,32.8881,32.6859,32.7437,39000.0
2011-09-14 10:00:00,56.72,56.81,56.5,56.68,35900.0,32.7725,32.8245,32.6454,32.7494,35900.0
2011-09-14 10:10:00,56.75,56.87,56.28,56.4,37800.0,32.7899,32.8592,32.5183,32.5877,37800.0
2011-09-14 10:20:00,56.38,56.74,56.24,56.53,49500.0,32.5761,32.7841,32.4952,32.6628,49500.0
2011-09-14 10:30:00,56.53,56.66,56.35,56.66,19600.0,32.6628,32.7379,32.5588,32.7379,19600.0
2011-09-14 10:40:00,56.69,56.69,56.38,56.5,11700.0,32.7552,32.7552,32.5761,32.6454,11700.0
2011-09-14 10:50:00,56.5,56.73,56.49,56.63,10600.0,32.6454,32.7783,32.6397,32.7205,10600.0
2011-09-14 11:00:00,56.6,56.79,56.48,56.68,22400.0,32.7032,32.813,32.6339,32.7494,22400.0
2011-09-14 11:10:00,56.71,56.72,56.42,56.46,10900.0,32.7668,32.7725,32.5992,32.6223,10900.0
2011-09-14 11:20:00,56.45,56.56,56.42,56.54,11500.0,32.6165,32.6801,32.5992,32.6685,11500.0
2011-09-14 11:30:00,56.54,56.56,56.41,56.5,28800.0,32.6685,32.6801,32.5934,32.6454,28800.0
2011-09-14 11:40:00,56.48,56.6,56.43,56.57,20500.0,32.6339,32.7032,32.605,32.6859,20500.0
2011-09-14 11:50:00,56.59,56.81,56.57,56.71,10200.0,32.6974,32.8245,32.6859,32.7668,10200.0
2011-09-14 12:00:00,56.7,56.7,56.48,56.5,19800.0,32.761,32.761,32.6339,32.6454,19800.0
2011-09-14 12:10:00,56.51,56.53,56.37,56.42,26800.0,32.6512,32.6628,32.5703,32.5992,26800.0
2011-09-14 12:20:00,56.4,56.49,56.35,56.45,10500.0,32.5877,32.6397,32.5588,32.6165,10500.0
2011-09-14 12:30:00,56.45,56.62,56.44,56.6,16000.0,32.6165,32.7148,32.6108,32.7032,16000.0
2011-09-14 12:40:00,56.58,56.59,56.47,56.47,8600.0,32.6917,32.6974,32.6281,32.6281,8600.0
2011-09-14 12:50:00,56.47,56.47,56.32,56.44,14800.0,32.6281,32.6281,32.5414,32.6108,14800.0
2011-09-14 13:00:00,56.44,56.56,56.39,56.49,7500.0,32.6108,32.6801,32.5819,32.6397,7500.0
2011-09-14 13:10:00,56.47,56.54,56.37,56.48,10000.0,32.6281,32.6685,32.5703,32.6339,10000.0
2011-09-14 13:20:00,56.48,56.48,56.29,56.35,13900.0,32.6339,32.6339,32.5241,32.5588,13900.0
2011-09-14 13:30:00,56.32,56.48,56.31,56.47,18100.0,32.5414,32.6339,32.5356,32.6281,18100.0
2011-09-14 13:40:00,56.53,56.55,56.39,56.44,14200.0,32.6628,32.6743,32.5819,32.6108,14200.0
2011-09-14 13:50:00,56.43,56.48,56.23,56.32,12400.0,32.605,32.6339,32.4894,32.5414,12400.0
2011-09-14 14:00:00,56.35,56.65,56.35,56.57,17400.0,32.5588,32.7321,32.5588,32.6859,17400.0
2011-09-14 14:10:00,56.56,56.71,56.47,56.69,13600.0,32.6801,32.7668,32.6281,32.7552,13600.0
2011-09-14 14:20:00,56.67,56.76,56.48,56.58,13200.0,32.7437,32.7957,32.6339,32.6917,13200.0
2011-09-14 14:30:00,56.59,56.59,56.41,56.51,55500.0,32.6974,32.6974,32.5934,32.6512,55500.0
2011-09-14 14:40:00,56.51,56.64,56.51,56.52,12800.0,32.6512,32.7263,32.6512,32.657,12800.0
2011-09-14 14:50:00,56.53,56.73,56.53,56.55,68800.0,32.6628,32.7783,32.6628,32.6743,68800.0
2011-09-14 15:00:00,56.56,56.76,56.56,56.66,25700.0,32.6801,32.7957,32.6801,32.7379,25700.0
2011-09-14 15:10:00,56.68,56.77,56.55,56.56,48700.0,32.7494,32.8014,32.6743,32.6801,48700.0
2011-09-14 15:20:00,56.57,56.94,56.57,56.65,84500.0,32.6859,32.8997,32.6859,32.7321,84500.0
2011-09-14 15:30:00,56.66,56.79,56.61,56.75,111200.0,32.7379,32.813,32.709,32.7899,111200.0
2011-09-14 15:40:00,56.75,56.8,56.69,56.75,167800.0,32.7899,32.8188,32.7552,32.7899,167800.0
2011-09-14 15:50:00,56.74,56.78,56.64,56.7,275700.0,32.7841,32.8072,32.7263,32.761,275700.0
2011-09-15 09:30:00,57.01,57.2,56.5,56.88,39200.0,32.9401,33.0499,32.6454,32.865,39200.0
2011-09-15 09:40:00,56.82,57.05,56.67,56.91,25200.0,32.8303,32.9632,32.7437,32.8823,25200.0
2011-09-15 09:50:00,56.91,57.02,56.81,56.92,21300.0,32.8823,32.9459,32.8245,32.8881,21300.0
2011-09-15 10:00:00,56.92,57.12,56.82,56.85,29800.0,32.8881,33.0037,32.8303,32.8477,29800.0
2011-09-15 10:10:00,56.79,56.96,56.73,56.96,9700.0,32.813,32.9112,32.7783,32.9112,9700.0
2011-09-15 10:20:00,56.89,56.93,56.78,56.86,21200.0,32.8708,32.8939,32.8072,32.8534,21200.0
2011-09-15 10:30:00,56.86,56.96,56.64,56.93,20500.0,32.8534,32.9112,32.7263,32.8939,20500.0
2011-09-15 10:40:00,56.93,57.02,56.82,56.92,36300.0,32.8939,32.9459,32.8303,32.8881,36300.0
2011-09-15 10:50:00,56.95,56.95,56.63,56.72,24900.0,32.9054,32.9054,32.7205,32.7725,24900.0
2011-09-15 11:00:00,56.74,56.92,56.67,56.92,7600.0,32.7841,32.8881,32.7437,32.8881,7600.0
2011-09-15 11:10:00,56.93,56.94,56.78,56.89,17900.0,32.8939,32.8997,32.8072,32.8708,17900.0
2011-09-15 11:20:00,56.87,56.97,56.66,56.83,33500.0,32.8592,32.917,32.7379,32.8361,33500.0
2011-09-15 11:30:00,56.81,57.01,56.81,57.01,17200.0,32.8245,32.9401,32.8245,32.9401,17200.0
2011-09-15 11:40:00,57.01,57.01,56.87,56.89,26900.0,32.9401,32.9401,32.8592,32.8708,26900.0
2011-09-15 11:50:00,56.89,56.94,56.79,56.9,13700.0,32.8708,32.8997,32.813,32.8765,13700.0
2011-09-15 12:00:00,56.93,56.94,56.78,56.89,9400.0,32.8939,32.8997,32.8072,32.8708,9400.0
2011-09-15 12:10:00,56.88,56.96,56.73,56.76,20500.0,32.865,32.9112,32.7783,32.7957,20500.0
2011-09-15 12:20:00,56.75,56.75,56.59,56.69,12600.0,32.7899,32.7899,32.6974,32.7552,12600.0
2011-09-15 12:30:00,56.69,56.86,56.69,56.76,16600.0,32.7552,32.8534,32.7552,32.7957,16600.0
2011-09-15 12:40:00,56.74,56.96,56.73,56.96,8600.0,32.7841,32.9112,32.7783,32.9112,8600.0
2011-09-15 12:50:00,56.95,56.95,56.76,56.83,11600.0,32.9054,32.9054,32.7957,32.8361,11600.0
2011-09-15 13:00:00,56.85,56.9,56.78,56.82,12900.0,32.8477,32.8765,32.8072,32.8303,12900.0
2011-09-15 13:10:00,56.83,56.91,56.79,56.79,19500.0,32.8361,32.8823,32.813,32.813,19500.0
2011-09-15 13:20:00,56.8,56.86,56.74,56.75,18000.0,32.8188,32.8534,32.7841,32.7899,18000.0
2011-09-15 13:30:00,56.76,56.78,56.68,56.78,10900.0,32.7957,32.8072,32.7494,32.8072,10900.0
2011-09-15 13:40:00,56.76,56.78,56.63,56.7,19600.0,32.7957,32.8072,32.7205,32.761,19600.0
2011-09-15 13:50:00,56.7,56.75,56.64,56.72,14800.0,32.761,32.7899,32.7263,32.7725,14800.0
2011-09-15 14:00:00,56.75,56.75,56.64,56.7,27700.0,32.7899,32.7899,32.7263,32.761,27700.0
2011-09-15 14:10:00,56.71,56.86,56.7,56.81,34800.0,32.7668,32.8534,32.761,32.8245,34800.0
2011-09-15 14:20:00,56.79,56.8,56.7,56.79,18000.0,32.813,32.8188,32.761,32.813,18000.0
2011-09-15 14:30:00,56.8,56.87,56.78,56.84,26400.0,32.8188,32.8592,32.8072,32.8419,26400.0
2011-09-15 14:40:00,56.83,56.86,56.71,56.77,32000.0,32.8361,32.8534,32.7668,32.8014,32000.0
2011-09-15 14:50:00,56.77,56.86,56.62,56.76,71600.0,32.8014,32.8534,32.7148,32.7957,71600.0
2011-09-15 15:00:00,56.81,56.83,56.63,56.64,53700.0,32.8245,32.8361,32.7205,32.7263,53700.0
2011-09-15 15:10:00,56.63,56.67,56.52,56.53,34500.0,32.7205,32.7437,32.657,32.6628,34500.0
2011-09-15 15:20:00,56.53,56.69,56.53,56.68,59900.0,32.6628,32.7552,32.6628,32.7494,59900.0
2011-09-15 15:30:00,56.67,56.82,56.65,56.78,60500.0,32.7437,32.8303,32.7321,32.8072,60500.0
2011-09-15 15:40:00,56.77,56.84,56.7,56.77,96600.0,32.8014,32.8419,32.761,32.8014,96600.0
2011-09-15 15:50:00,56.77,56.9,56.72,56.9,160800.0,32.8014,32.8765,32.7725,32.8765,160800.0
2011-09-16 09:30:00,56.49,57.14,56.49,56.85,41000.0,32.6397,33.0152,32.6397,32.8477,41000.0
2011-09-16 09:40:00,56.91,57.09,56.89,57.06,28200.0,32.8823,32.9863,32.8708,32.969,28200.0
2011-09-16 09:50:00,57.04,57.19,56.88,56.95,49400.0,32.9574,33.0441,32.865,32.9054,49400.0
2011-09-16 10:00:00,56.98,57.08,56.93,57.0,19600.0,32.9228,32.9806,32.8939,32.9343,19600.0
2011-09-16 10:10:00,57.0,57.15,56.89,56.95,15200.0,32.9343,33.021,32.8708,32.9054,15200.0
2011-09-16 10:20:00,56.96,57.0,56.78,56.81,28400.0,32.9112,32.9343,32.8072,32.8245,28400.0
2011-09-16 10:30:00,56.81,56.89,56.48,56.56,23900.0,32.8245,32.8708,32.6339,32.6801,23900.0
2011-09-16 10:40:00,56.56,56.56,56.25,56.3,24700.0,32.6801,32.6801,32.501,32.5299,24700.0
2011-09-16 10:50:00,56.3,56.46,56.17,56.38,39300.0,32.5299,32.6223,32.4548,32.5761,39300.0
2011-09-16 11:00:00,56.39,56.46,56.2,56.44,45500.0,32.5819,32.6223,32.4721,32.6108,45500.0
2011-09-16 11:10:00,56.43,56.61,56.42,56.5,49500.0,32.605,32.709,32.5992,32.6454,49500.0
2011-09-16 11:20:00,56.51,56.78,56.47,56.77,28100.0,32.6512,32.8072,32.6281,32.8014,28100.0
2011-09-16 11:30:00,56.75,56.78,56.55,56.72,53900.0,32.7899,32.8072,32.6743,32.7725,53900.0
2011-09-16 11:40:00,56.74,56.83,56.63,56.82,54800.0,32.7841,32.8361,32.7205,32.8303,54800.0
2011-09-16 11:50:00,56.84,56.85,56.71,56.81,33800.0,32.8419,32.8477,32.7668,32.8245,33800.0
2011-09-16 12:00:00,56.81,56.93,56.72,56.76,21200.0,32.8245,32.8939,32.7725,32.7957,21200.0
2011-09-16 12:10:00,56.75,56.85,56.58,56.8,15300.0,32.7899,32.8477,32.6917,32.8188,15300.0
2011-09-16 12:20:00,56.79,56.87,56.73,56.79,43600.0,32.813,32.8592,32.7783,32.813,43600.0
2011-09-16 12:30:00,56.79,56.96,56.75,56.93,32600.0,32.813,32.9112,32.7899,32.8939,32600.0
2011-09-16 12:40:00,56.92,56.96,56.75,56.81,46300.0,32.8881,32.9112,32.7899,32.8245,46300.0
2011-09-16 12:50:00,56.81,56.98,56.75,56.85,32400.0,32.8245,32.9228,32.7899,32.8477,32400.0
2011-09-16 13:00:00,56.85,56.87,56.66,56.66,20500.0,32.8477,32.8592,32.7379,32.7379,20500.0
2011-09-16 13:10:00,56.69,56.81,56.68,56.74,15600.0,32.7552,32.8245,32.7494,32.7841,15600.0
2011-09-16 13:20:00,56.72,56.86,56.72,56.8,22700.0,32.7725,32.8534,32.7725,32.8188,22700.0
2011-09-16 13:30:00,56.78,56.86,56.62,56.74,26800.0,32.8072,32.8534,32.7148,32.7841,26800.0
2011-09-16 13:40:00,56.73,56.88,56.7,56.78,21300.0,32.7783,32.865,32.761,32.8072,21300.0
2011-09-16 13:50:00,56.79,56.92,56.77,56.86,23300.0,32.813,32.8881,32.8014,32.8534,23300.0
2011-09-16 14:00:00,56.86,57.02,56.85,56.97,26000.0,32.8534,32.9459,32.8477,32.917,26000.0
2011-09-16 14:10:00,56.96,57.02,56.92,57.0,23800.0,32.9112,32.9459,32.8881,32.9343,23800.0
2011-09-16 14:20:00,57.0,57.1,56.96,56.96,34100.0,32.9343,32.9921,32.9112,32.9112,34100.0
2011-09-16 14:30:00,56.96,57.2,56.96,57.06,31100.0,32.9112,33.0499,32.9112,32.969,31100.0
2011-09-16 14:40:00,57.08,57.11,56.99,57.08,18200.0,32.9806,32.9979,32.9285,32.9806,18200.0
2011-09-16 14:50:00,57.08,57.17,57.05,57.08,34400.0,32.9806,33.0326,32.9632,32.9806,34400.0
2011-09-16 15:00:00,57.1,57.17,56.86,56.86,35300.0,32.9921,33.0326,32.8534,32.8534,35300.0
2011-09-16 15:10:00,56.87,56.96,56.87,56.92,29900.0,32.8592,32.9112,32.8592,32.8881,29900.0
2011-09-16 15:20:00,56.92,56.94,56.8,56.8,30800.0,32.8881,32.8997,32.8188,32.8188,30800.0
2011-09-16 15:30:00,56.8,56.95,56.8,56.94,45800.0,32.8188,32.9054,32.8188,32.8997,45800.0
2011-09-16 15:40:00,56.93,57.19,56.89,57.07,109000.0,32.8939,33.0441,32.8708,32.9748,109000.0
2011-09-16 15:50:00,57.08,57.23,57.08,57.18,203200.0,32.9806,33.0672,32.9806,33.0383,203200.0
2011-09-19 09:30:00,56.25,56.55,56.02,56.42,31000.0,32.501,32.6743,32.3681,32.5992,31000.0
2011-09-19 09:40:00,56.34,56.5,56.27,56.3,43800.0,32.553,32.6454,32.5125,32.5299,43800.0
2011-09-19 09:50:00,56.29,56.3,55.97,55.97,21200.0,32.5241,32.5299,32.3392,32.3392,21200.0
2011-09-19 10:00:00,55.96,56.24,55.95,56.18,14400.0,32.3334,32.4952,32.3276,32.4605,14400.0
2011-09-19 10:10:00,56.18,56.25,56.02,56.16,13500.0,32.4605,32.501,32.3681,32.449,13500.0
2011-09-19 10:20:00,56.16,56.17,56.02,56.08,19400.0,32.449,32.4548,32.3681,32.4028,19400.0
2011-09-19 10:30:00,56.1,56.19,56.03,56.04,24300.0,32.4143,32.4663,32.3739,32.3796,24300.0
2011-09-19 10:40:00,56.05,56.09,55.97,56.02,37200.0,32.3854,32.4085,32.3392,32.3681,37200.0
2011-09-19 10:50:00,56.01,56.01,55.81,55.81,14700.0,32.3623,32.3623,32.2468,32.2468,14700.0
2011-09-19 11:00:00,55.81,55.96,55.81,55.95,11300.0,32.2468,32.3334,32.2468,32.3276,11300.0
2011-09-19 11:10:00,55.95,56.06,55.86,56.04,25700.0,32.3276,32.3912,32.2756,32.3796,25700.0
2011-09-19 11:20:00,56.05,56.16,55.95,55.95,8900.0,32.3854,32.449,32.3276,32.3276,8900.0
2011-09-19 11:30:00,55.95,56.03,55.92,56.01,14000.0,32.3276,32.3739,32.3103,32.3623,14000.0
2011-09-19 11:40:00,56.02,56.12,55.97,56.1,17200.0,32.3681,32.4259,32.3392,32.4143,17200.0
2011-09-19 11:50:00,56.1,56.11,56.0,56.01,28200.0,32.4143,32.4201,32.3565,32.3623,28200.0
2011-09-19 12:00:00,56.01,56.08,55.95,56.02,12600.0,32.3623,32.4028,32.3276,32.3681,12600.0
2011-09-19 12:10:00,56.03,56.04,55.9,55.96,10700.0,32.3739,32.3796,32.2988,32.3334,10700.0
2011-09-19 12:20:00,55.96,56.01,55.9,56.0,8800.0,32.3334,32.3623,32.2988,32.3565,8800.0
2011-09-19 12:30:00,55.98,56.07,55.96,56.03,10800.0,32.345,32.397,32.3334,32.3739,10800.0
2011-09-19 12:40:00,56.02,56.06,55.95,56.0,23100.0,32.3681,32.3912,32.3276,32.3565,23100.0
2011-09-19 12:50:00,56.0,56.05,55.92,56.03,17200.0,32.3565,32.3854,32.3103,32.3739,17200.0
2011-09-19 13:00:00,56.02,56.17,55.99,56.16,15400.0,32.3681,32.4548,32.3508,32.449,15400.0
2011-09-19 13:10:00,56.17,56.17,55.99,56.06,20600.0,32.4548,32.4548,32.3508,32.3912,20600.0
2011-09-19 13:20:00,56.07,56.14,56.02,56.09,24300.0,32.397,32.4374,32.3681,32.4085,24300.0
2011-09-19 13:30:00,56.1,56.17,56.05,56.1,17600.0,32.4143,32.4548,32.3854,32.4143,17600.0
2011-09-19 13:40:00,56.14,56.21,56.12,56.16,15400.0,32.4374,32.4779,32.4259,32.449,15400.0
2011-09-19 13:50:00,56.14,56.22,56.12,56.13,14900.0,32.4374,32.4836,32.4259,32.4316,14900.0
2011-09-19 14:00:00,56.15,56.15,56.0,56.09,21100.0,32.4432,32.4432,32.3565,32.4085,21100.0
2011-09-19 14:10:00,56.09,56.16,56.04,56.07,22600.0,32.4085,32.449,32.3796,32.397,22600.0
2011-09-19 14:20:00,56.07,56.16,55.96,55.99,25200.0,32.397,32.449,32.3334,32.3508,25200.0
2011-09-19 14:30:00,55.99,56.12,55.99,56.07,20700.0,32.3508,32.4259,32.3508,32.397,20700.0
2011-09-19 14:40:00,56.08,56.13,56.02,56.12,15300.0,32.4028,32.4316,32.3681,32.4259,15300.0
2011-09-19 14:50:00,56.12,56.16,55.96,55.97,15800.0,32.4259,32.449,32.3334,32.3392,15800.0
2011-09-19 15:00:00,55.99,56.05,55.96,56.02,35900.0,32.3508,32.3854,32.3334,32.3681,35900.0
2011-09-19 15:10:00,56.02,56.31,55.98,56.09,74300.0,32.3681,32.5356,32.345,32.4085,74300.0
2011-09-19 15:20:00,56.06,56.17,55.96,56.04,142800.0,32.3912,32.4548,32.3334,32.3796,142800.0
2011-09-19 15:30:00,56.04,56.15,55.96,55.97,87100.0,32.3796,32.4432,32.3334,32.3392,87100.0
2011-09-19 15:40:00,55.97,56.05,55.96,55.98,92600.0,32.3392,32.3854,32.3334,32.345,92600.0
2011-09-19 15:50:00,55.99,56.0,55.78,55.86,241000.0,32.3508,32.3565,32.2294,32.2756,241000.0
2011-09-20 09:30:00,55.8,56.1,55.4,55.49,36500.0,32.241,32.4143,32.0099,32.0619,36500.0
2011-09-20 09:40:00,55.44,55.51,55.32,55.44,9700.0,32.033,32.0734,31.9636,32.033,9700.0
2011-09-20 09:50:00,55.48,55.53,55.33,55.46,22100.0,32.0561,32.085,31.9694,32.0445,22100.0
2011-09-20 10:00:00,55.39,55.53,55.37,55.42,18800.0,32.0041,32.085,31.9925,32.0214,18800.0
2011-09-20 10:10:00,55.43,55.56,55.35,55.55,36100.0,32.0272,32.1023,31.981,32.0965,36100.0
2011-09-20 10:20:00,55.53,55.79,55.5,55.76,49600.0,32.085,32.2352,32.0676,32.2179,49600.0
2011-09-20 10:30:00,55.73,56.06,55.68,55.97,29800.0,32.2005,32.3912,32.1716,32.3392,29800.0
2011-09-20 10:40:00,55.99,56.12,55.95,55.98,21600.0,32.3508,32.4259,32.3276,32.345,21600.0
2011-09-20 10:50:00,55.97,56.0,55.85,55.92,15500.0,32.3392,32.3565,32.2699,32.3103,15500.0
2011-09-20 11:00:00,55.94,56.08,55.92,56.02,24600.0,32.3219,32.4028,32.3103,32.3681,24600.0
2011-09-20 11:10:00,56.02,56.02,55.81,55.88,12300.0,32.3681,32.3681,32.2468,32.2872,12300.0
2011-09-20 11:20:00,55.8,55.88,55.78,55.84,13000.0,32.241,32.2872,32.2294,32.2641,13000.0
2011-09-20 11:30:00,55.84,55.84,55.63,55.65,40300.0,32.2641,32.2641,32.1427,32.1543,40300.0
2011-09-20 11:40:00,55.66,55.69,55.39,55.41,66300.0,32.1601,32.1774,32.0041,32.0156,66300.0
2011-09-20 11:50:00,55.42,55.52,55.39,55.48,29300.0,32.0214,32.0792,32.0041,32.0561,29300.0
2011-09-20 12:00:00,55.5,55.5,55.37,55.4,35900.0,32.0676,32.0676,31.9925,32.0099,35900.0
2011-09-20 12:10:00,55.39,55.65,55.39,55.59,23600.0,32.0041,32.1543,32.0041,32.1196,23600.0
2011-09-20 12:20:00,55.6,55.72,55.57,55.6,17100.0,32.1254,32.1947,32.1081,32.1254,17100.0
2011-09-20 12:30:00,55.61,55.63,55.55,55.55,13300.0,32.1312,32.1427,32.0965,32.0965,13300.0
2011-09-20 12:40:00,55.55,55.75,55.55,55.75,17100.0,32.0965,32.2121,32.0965,32.2121,17100.0
2011-09-20 12:50:00,55.73,55.85,55.68,55.7,50600.0,32.2005,32.2699,32.1716,32.1832,50600.0
2011-09-20 13:00:00,55.7,55.87,55.7,55.83,12100.0,32.1832,32.2814,32.1832,32.2583,12100.0
2011-09-20 13:10:00,55.83,55.93,55.82,55.85,18200.0,32.2583,32.3161,32.2525,32.2699,18200.0
2011-09-20 13:20:00,55.85,55.95,55.81,55.93,24300.0,32.2699,32.3276,32.2468,32.3161,24300.0
2011-09-20 13:30:00,55.92,56.01,55.9,55.91,57800.0,32.3103,32.3623,32.2988,32.3045,57800.0
2011-09-20 13:40:00,55.89,55.89,55.71,55.78,23600.0,32.293,32.293,32.189,32.2294,23600.0
2011-09-20 13:50:00,55.77,55.93,55.74,55.92,18400.0,32.2236,32.3161,32.2063,32.3103,18400.0
2011-09-20 14:00:00,55.94,56.07,55.83,56.04,28500.0,32.3219,32.397,32.2583,32.3796,28500.0
2011-09-20 14:10:00,56.04,56.11,55.98,56.0,18300.0,32.3796,32.4201,32.345,32.3565,18300.0
2011-09-20 14:20:00,55.99,56.07,55.97,56.05,15200.0,32.3508,32.397,32.3392,32.3854,15200.0
2011-09-20 14:30:00,56.07,56.16,55.93,56.05,44700.0,32.397,32.449,32.3161,32.3854,44700.0
2011-09-20 14:40:00,56.04,56.19,55.96,56.19,64700.0,32.3796,32.4663,32.3334,32.4663,64700.0
2011-09-20 14:50:00,56.19,56.27,56.11,56.14,65300.0,32.4663,32.5125,32.4201,32.4374,65300.0
2011-09-20 15:00:00,56.12,56.22,56.03,56.05,51900.0,32.4259,32.4836,32.3739,32.3854,51900.0
2011-09-20 15:10:00,56.04,56.08,55.65,55.69,49100.0,32.3796,32.4028,32.1543,32.1774,49100.0
2011-09-20 15:20:00,55.68,55.9,55.6,55.9,43700.0,32.1716,32.2988,32.1254,32.2988,43700.0
2011-09-20 15:30:00,55.89,56.06,55.85,56.02,38300.0,32.293,32.3912,32.2699,32.3681,38300.0
2011-09-20 15:40:00,56.02,56.02,55.54,55.63,60800.0,32.3681,32.3681,32.0907,32.1427,60800.0
2011-09-20 15:50:00,55.63,55.84,55.59,55.62,121500.0,32.1427,32.2641,32.1196,32.137,121500.0
2011-09-21 09:30:00,55.73,55.73,55.33,55.37,14700.0,32.2005,32.2005,31.9694,31.9925,14700.0
2011-09-21 09:40:00,55.44,55.54,55.16,55.24,17300.0,32.033,32.0907,31.8712,31.9174,17300.0
2011-09-21 09:50:00,55.17,55.66,55.11,55.62,30700.0,31.877,32.1601,31.8423,32.137,30700.0
2011-09-21 10:00:00,55.62,55.74,55.48,55.61,17700.0,32.137,32.2063,32.0561,32.1312,17700.0
2011-09-21 10:10:00,55.65,55.78,55.61,55.78,19500.0,32.1543,32.2294,32.1312,32.2294,19500.0
2011-09-21 10:20:00,55.77,55.84,55.63,55.67,22200.0,32.2236,32.2641,32.1427,32.1659,22200.0
2011-09-21 10:30:00,55.68,55.69,55.5,55.6,13500.0,32.1716,32.1774,32.0676,32.1254,13500.0
2011-09-21 10:40:00,55.64,55.74,55.49,55.52,39300.0,32.1485,32.2063,32.0619,32.0792,39300.0
2011-09-21 10:50:00,55.51,55.53,55.29,55.37,22300.0,32.0734,32.085,31.9463,31.9925,22300.0
2011-09-21 11:00:00,55.38,55.41,55.26,55.3,33300.0,31.9983,32.0156,31.929,31.9521,33300.0
2011-09-21 11:10:00,55.3,55.34,55.18,55.19,30500.0,31.9521,31.9752,31.8827,31.8885,30500.0
2011-09-21 11:20:00,55.21,55.21,54.9,54.9,53700.0,31.9001,31.9001,31.721,31.721,53700.0
2011-09-21 11:30:00,54.92,55.04,54.88,55.0,32300.0,31.7325,31.8018,31.7094,31.7787,32300.0
2011-09-21 11:40:00,55.0,55.03,54.87,54.87,27300.0,31.7787,31.7961,31.7036,31.7036,27300.0
2011-09-21 11:50:00,54.86,54.88,54.78,54.85,12400.0,31.6978,31.7094,31.6516,31.6921,12400.0
2011-09-21 12:00:00,54.84,55.02,54.84,54.91,20700.0,31.6863,31.7903,31.6863,31.7267,20700.0
2011-09-21 12:10:00,54.89,54.97,54.72,54.76,15500.0,31.7152,31.7614,31.617,31.6401,15500.0
2011-09-21 12:20:00,54.76,54.87,54.69,54.73,25100.0,31.6401,31.7036,31.5996,31.6227,25100.0
2011-09-21 12:30:00,54.75,54.92,54.67,54.82,16200.0,31.6343,31.7325,31.5881,31.6747,16200.0
2011-09-21 12:40:00,54.83,54.95,54.71,54.71,17800.0,31.6805,31.7498,31.6112,31.6112,17800.0
2011-09-21 12:50:00,54.71,54.87,54.58,54.86,8700.0,31.6112,31.7036,31.5361,31.6978,8700.0
2011-09-21 13:00:00,54.83,54.94,54.74,54.94,6100.0,31.6805,31.7441,31.6285,31.7441,6100.0
2011-09-21 13:10:00,54.91,54.94,54.8,54.81,10300.0,31.7267,31.7441,31.6632,31.669,10300.0
2011-09-21 13:20:00,54.81,54.97,54.76,54.95,9100.0,31.669,31.7614,31.6401,31.7498,9100.0
2011-09-21 13:30:00,54.95,55.05,54.71,54.8,19700.0,31.7498,31.8076,31.6112,31.6632,19700.0
2011-09-21 13:40:00,54.82,54.95,54.82,54.85,18900.0,31.6747,31.7498,31.6747,31.6921,18900.0
2011-09-21 13:50:00,54.86,54.86,54.67,54.73,9700.0,31.6978,31.6978,31.5881,31.6227,9700.0
2011-09-21 14:00:00,54.74,54.89,54.67,54.82,10300.0,31.6285,31.7152,31.5881,31.6747,10300.0
2011-09-21 14:10:00,54.84,54.99,54.79,54.89,8700.0,31.6863,31.773,31.6574,31.7152,8700.0
2011-09-21 14:20:00,54.89,55.1,54.59,55.06,26500.0,31.7152,31.8365,31.5418,31.8134,26500.0
2011-09-21 14:30:00,55.03,55.19,54.5,54.58,27800.0,31.7961,31.8885,31.4898,31.5361,27800.0
2011-09-21 14:40:00,54.58,54.76,54.5,54.7,33600.0,31.5361,31.6401,31.4898,31.6054,33600.0
2011-09-21 14:50:00,54.76,54.78,54.65,54.66,16700.0,31.6401,31.6516,31.5765,31.5823,16700.0
2011-09-21 15:00:00,54.64,54.91,54.6,54.91,25300.0,31.5707,31.7267,31.5476,31.7267,25300.0
2011-09-21 15:10:00,54.88,55.02,54.85,54.95,49900.0,31.7094,31.7903,31.6921,31.7498,49900.0
2011-09-21 15:20:00,54.95,54.95,54.71,54.74,50200.0,31.7498,31.7498,31.6112,31.6285,50200.0
2011-09-21 15:30:00,54.77,54.83,54.5,54.54,105500.0,31.6458,31.6805,31.4898,31.513,105500.0
2011-09-21 15:40:00,54.54,54.54,54.1,54.1,94100.0,31.513,31.513,31.2587,31.2587,94100.0
2011-09-21 15:50:00,54.09,54.1,53.53,53.59,184200.0,31.2529,31.2587,30.9294,30.964,184200.0
2011-09-22 09:30:00,52.8,52.8,51.75,52.59,62200.0,30.5076,30.5076,29.9009,30.3863,62200.0
2011-09-22 09:40:00,52.57,52.64,52.02,52.14,30200.0,30.3747,30.4151,30.0569,30.1262,30200.0
2011-09-22 09:50:00,52.14,52.66,52.11,52.2,24500.0,30.1262,30.4267,30.1089,30.1609,24500.0
2011-09-22 10:00:00,52.14,52.65,52.02,52.58,61300.0,30.1262,30.4209,30.0569,30.3805,61300.0
2011-09-22 10:10:00,52.63,53.11,52.63,53.11,24700.0,30.4094,30.6867,30.4094,30.6867,24700.0
2011-09-22 10:20:00,53.11,53.38,53.0,53.03,48200.0,30.6867,30.8427,30.6231,30.6405,48200.0
2011-09-22 10:30:00,53.0,53.43,52.95,53.33,27100.0,30.6231,30.8716,30.5943,30.8138,27100.0
2011-09-22 10:40:00,53.33,53.62,53.23,53.49,55400.0,30.8138,30.9814,30.756,30.9063,55400.0
2011-09-22 10:50:00,53.46,53.47,53.19,53.19,27800.0,30.8889,30.8947,30.7329,30.7329,27800.0
2011-09-22 11:00:00,53.16,53.28,53.16,53.19,17300.0,30.7156,30.7849,30.7156,30.7329,17300.0
2011-09-22 11:10:00,53.2,53.22,53.04,53.19,22200.0,30.7387,30.7503,30.6463,30.7329,22200.0
2011-09-22 11:20:00,53.19,53.32,53.1,53.31,43900.0,30.7329,30.808,30.6809,30.8023,43900.0
2011-09-22 11:30:00,53.28,53.37,53.19,53.26,13800.0,30.7849,30.8369,30.7329,30.7734,13800.0
2011-09-22 11:40:00,53.26,53.27,53.0,53.01,28700.0,30.7734,30.7792,30.6231,30.6289,28700.0
2011-09-22 11:50:00,52.96,53.07,52.81,52.87,7400.0,30.6,30.6636,30.5134,30.548,7400.0
2011-09-22 12:00:00,52.86,52.96,52.75,52.79,11900.0,30.5423,30.6,30.4787,30.5018,11900.0
2011-09-22 12:10:00,52.8,52.91,52.74,52.85,7600.0,30.5076,30.5711,30.4729,30.5365,7600.0
2011-09-22 12:20:00,52.81,52.97,52.7,52.86,9600.0,30.5134,30.6058,30.4498,30.5423,9600.0
2011-09-22 12:30:00,52.82,53.02,52.81,52.99,23900.0,30.5191,30.6347,30.5134,30.6174,23900.0
2011-09-22 12:40:00,52.97,53.12,52.9,53.06,5500.0,30.6058,30.6925,30.5654,30.6578,5500.0
2011-09-22 12:50:00,53.05,53.08,52.98,53.01,6700.0,30.652,30.6694,30.6116,30.6289,6700.0
2011-09-22 13:00:00,53.04,53.06,52.79,52.84,27000.0,30.6463,30.6578,30.5018,30.5307,27000.0
2011-09-22 13:10:00,52.84,52.93,52.83,52.89,20000.0,30.5307,30.5827,30.5249,30.5596,20000.0
2011-09-22 13:20:00,52.89,53.05,52.85,53.01,36100.0,30.5596,30.652,30.5365,30.6289,36100.0
2011-09-22 13:30:00,53.01,53.11,52.85,52.99,35200.0,30.6289,30.6867,30.5365,30.6174,35200.0
2011-09-22 13:40:00,52.96,53.02,52.82,52.9,14200.0,30.6,30.6347,30.5191,30.5654,14200.0
2011-09-22 13:50:00,52.92,53.07,52.81,52.81,16000.0,30.5769,30.6636,30.5134,30.5134,16000.0
2011-09-22 14:00:00,52.82,52.91,52.73,52.86,18800.0,30.5191,30.5711,30.4671,30.5423,18800.0
2011-09-22 14:10:00,52.84,52.92,52.69,52.75,24700.0,30.5307,30.5769,30.444,30.4787,24700.0
2011-09-22 14:20:00,52.76,53.34,52.72,52.99,66000.0,30.4845,30.8196,30.4614,30.6174,66000.0
2011-09-22 14:30:00,52.98,53.13,52.86,52.88,18900.0,30.6116,30.6983,30.5423,30.5538,18900.0
2011-09-22 14:40:00,52.86,53.03,52.8,52.84,16900.0,30.5423,30.6405,30.5076,30.5307,16900.0
2011-09-22 14:50:00,52.85,52.91,52.56,52.56,20100.0,30.5365,30.5711,30.3689,30.3689,20100.0
2011-09-22 15:00:00,52.56,52.64,52.35,52.64,38500.0,30.3689,30.4151,30.2476,30.4151,38500.0
2011-09-22 15:10:00,52.67,52.73,52.37,52.37,28900.0,30.4325,30.4671,30.2591,30.2591,28900.0
2011-09-22 15:20:00,52.37,52.37,52.01,52.1,86600.0,30.2591,30.2591,30.0511,30.1031,86600.0
2011-09-22 15:30:00,52.1,52.6,52.07,52.6,89100.0,30.1031,30.392,30.0858,30.392,89100.0
2011-09-22 15:40:00,52.6,52.93,52.37,52.9,111200.0,30.392,30.5827,30.2591,30.5654,111200.0
2011-09-22 15:50:00,52.86,52.95,52.52,52.74,164000.0,30.5423,30.5943,30.3458,30.4729,164000.0
2011-09-23 09:30:00,52.75,52.81,52.33,52.41,31200.0,30.4787,30.5134,30.236,30.2822,31200.0
2011-09-23 09:40:00,52.5,52.83,52.4,52.57,15800.0,30.3342,30.5249,30.2765,30.3747,15800.0
2011-09-23 09:50:00,52.55,52.79,52.48,52.67,22500.0,30.3631,30.5018,30.3227,30.4325,22500.0
2011-09-23 10:00:00,52.65,52.95,52.57,52.72,58700.0,30.4209,30.5943,30.3747,30.4614,58700.0
2011-09-23 10:10:00,52.68,52.73,52.49,52.52,13900.0,30.4383,30.4671,30.3285,30.3458,13900.0
2011-09-23 10:20:00,52.5,52.72,52.48,52.65,21900.0,30.3342,30.4614,30.3227,30.4209,21900.0
2011-09-23 10:30:00,52.63,52.63,52.38,52.52,25700.0,30.4094,30.4094,30.2649,30.3458,25700.0
2011-09-23 10:40:00,52.54,52.68,52.46,52.67,11500.0,30.3574,30.4383,30.3111,30.4325,11500.0
2011-09-23 10:50:00,52.68,52.72,52.53,52.72,12000.0,30.4383,30.4614,30.3516,30.4614,12000.0
2011-09-23 11:00:00,52.73,52.76,52.63,52.75,3000.0,30.4671,30.4845,30.4094,30.4787,3000.0
2011-09-23 11:10:00,52.72,52.79,52.67,52.72,24400.0,30.4614,30.5018,30.4325,30.4614,24400.0
2011-09-23 11:20:00,52.74,52.9,52.72,52.89,20400.0,30.4729,30.5654,30.4614,30.5596,20400.0
2011-09-23 11:30:00,52.89,52.89,52.72,52.79,22200.0,30.5596,30.5596,30.4614,30.5018,22200.0
2011-09-23 11:40:00,52.77,52.78,52.63,52.63,7600.0,30.4903,30.496,30.4094,30.4094,7600.0
2011-09-23 11:50:00,52.68,52.68,52.52,52.63,13600.0,30.4383,30.4383,30.3458,30.4094,13600.0
2011-09-23 12:00:00,52.62,52.66,52.46,52.54,18600.0,30.4036,30.4267,30.3111,30.3574,18600.0
2011-09-23 12:10:00,52.57,52.58,52.45,52.57,13800.0,30.3747,30.3805,30.3054,30.3747,13800.0
2011-09-23 12:20:00,52.5,52.53,52.37,52.44,19100.0,30.3342,30.3516,30.2591,30.2996,19100.0
2011-09-23 12:30:00,52.43,52.56,52.42,52.49,17700.0,30.2938,30.3689,30.288,30.3285,17700.0
2011-09-23 12:40:00,52.5,52.71,52.3,52.54,27000.0,30.3342,30.4556,30.2187,30.3574,27000.0
2011-09-23 12:50:00,52.54,52.95,52.54,52.77,27000.0,30.3574,30.5943,30.3574,30.4903,27000.0
2011-09-23 13:00:00,52.83,52.87,52.53,52.53,17100.0,30.5249,30.548,30.3516,30.3516,17100.0
2011-09-23 13:10:00,52.55,52.84,52.55,52.81,13900.0,30.3631,30.5307,30.3631,30.5134,13900.0
2011-09-23 13:20:00,52.79,53.08,52.79,53.01,17300.0,30.5018,30.6694,30.5018,30.6289,17300.0
2011-09-23 13:30:00,52.98,53.19,52.76,53.1,45500.0,30.6116,30.7329,30.4845,30.6809,45500.0
2011-09-23 13:40:00,53.07,53.28,53.02,53.2,29300.0,30.6636,30.7849,30.6347,30.7387,29300.0
2011-09-23 13:50:00,53.2,53.27,53.05,53.18,19000.0,30.7387,30.7792,30.652,30.7271,19000.0
2011-09-23 14:00:00,53.2,53.22,53.06,53.16,14700.0,30.7387,30.7503,30.6578,30.7156,14700.0
2011-09-23 14:10:00,53.16,53.2,52.95,52.96,16500.0,30.7156,30.7387,30.5943,30.6,16500.0
2011-09-23 14:20:00,52.96,53.08,52.9,53.06,24300.0,30.6,30.6694,30.5654,30.6578,24300.0
2011-09-23 14:30:00,53.05,53.15,52.99,53.14,17300.0,30.652,30.7098,30.6174,30.704,17300.0
2011-09-23 14:40:00,53.09,53.18,53.0,53.02,13800.0,30.6751,30.7271,30.6231,30.6347,13800.0
2011-09-23 14:50:00,53.02,53.1,52.93,53.0,22600.0,30.6347,30.6809,30.5827,30.6231,22600.0
2011-09-23 15:00:00,53.04,53.21,52.97,53.08,30000.0,30.6463,30.7445,30.6058,30.6694,30000.0
2011-09-23 15:10:00,53.1,53.25,53.05,53.22,19300.0,30.6809,30.7676,30.652,30.7503,19300.0
2011-09-23 15:20:00,53.19,53.42,53.19,53.38,26600.0,30.7329,30.8658,30.7329,30.8427,26600.0
2011-09-23 15:30:00,53.37,53.48,53.3,53.37,36900.0,30.8369,30.9005,30.7965,30.8369,36900.0
2011-09-23 15:40:00,53.33,53.38,53.18,53.31,56300.0,30.8138,30.8427,30.7271,30.8023,56300.0
2011-09-23 15:50:00,53.32,53.52,53.24,53.47,125900.0,30.808,30.9236,30.7618,30.8947,125900.0
2011-09-26 09:30:00,53.95,54.16,53.61,53.79,18800.0,31.1721,31.2934,30.9756,31.0796,18800.0
2011-09-26 09:40:00,53.75,53.79,53.43,53.51,9300.0,31.0565,31.0796,30.8716,30.9178,9300.0
2011-09-26 09:50:00,53.57,53.58,53.11,53.11,12200.0,30.9525,30.9583,30.6867,30.6867,12200.0
2011-09-26 10:00:00,53.22,53.59,53.11,53.58,31700.0,30.7503,30.964,30.6867,30.9583,31700.0
2011-09-26 10:10:00,53.57,53.71,53.47,53.48,56300.0,30.9525,31.0334,30.8947,30.9005,56300.0
2011-09-26 10:20:00,53.5,53.75,53.39,53.75,41300.0,30.912,31.0565,30.8485,31.0565,41300.0
2011-09-26 10:30:00,53.71,53.71,53.48,53.52,13800.0,31.0334,31.0334,30.9005,30.9236,13800.0
2011-09-26 10:40:00,53.49,53.84,53.45,53.77,17800.0,30.9063,31.1085,30.8832,31.068,17800.0
2011-09-26 10:50:00,53.75,54.11,53.75,54.01,14300.0,31.0565,31.2645,31.0565,31.2067,14300.0
2011-09-26 11:00:00,54.0,54.17,53.93,54.0,22700.0,31.2009,31.2992,31.1605,31.2009,22700.0
2011-09-26 11:10:00,53.98,54.06,53.97,53.99,32600.0,31.1894,31.2356,31.1836,31.1952,32600.0
2011-09-26 11:20:00,54.0,54.24,53.99,54.2,14000.0,31.2009,31.3396,31.1952,31.3165,14000.0
2011-09-26 11:30:00,54.22,54.28,54.12,54.28,15400.0,31.3281,31.3627,31.2703,31.3627,15400.0
2011-09-26 11:40:00,54.28,54.47,54.23,54.31,41700.0,31.3627,31.4725,31.3338,31.3801,41700.0
2011-09-26 11:50:00,54.29,54.38,54.1,54.34,14700.0,31.3685,31.4205,31.2587,31.3974,14700.0
2011-09-26 12:00:00,54.3,54.31,54.01,54.03,21200.0,31.3743,31.3801,31.2067,31.2183,21200.0
2011-09-26 12:10:00,54.02,54.18,53.98,54.18,10800.0,31.2125,31.3049,31.1894,31.3049,10800.0
2011-09-26 12:20:00,54.19,54.36,54.07,54.31,20200.0,31.3107,31.4089,31.2414,31.3801,20200.0
2011-09-26 12:30:00,54.34,54.34,54.17,54.28,18700.0,31.3974,31.3974,31.2992,31.3627,18700.0
2011-09-26 12:40:00,54.28,54.37,54.18,54.27,21400.0,31.3627,31.4147,31.3049,31.3569,21400.0
2011-09-26 12:50:00,54.29,54.4,54.25,54.35,15200.0,31.3685,31.4321,31.3454,31.4032,15200.0
2011-09-26 13:00:00,54.33,54.39,54.22,54.39,28500.0,31.3916,31.4263,31.3281,31.4263,28500.0
2011-09-26 13:10:00,54.35,54.42,54.28,54.38,44100.0,31.4032,31.4436,31.3627,31.4205,44100.0
2011-09-26 13:20:00,54.38,54.42,54.32,54.39,20600.0,31.4205,31.4436,31.3858,31.4263,20600.0
2011-09-26 13:30:00,54.37,54.49,54.32,54.41,34700.0,31.4147,31.4841,31.3858,31.4378,34700.0
2011-09-26 13:40:00,54.43,54.43,54.3,54.35,19300.0,31.4494,31.4494,31.3743,31.4032,19300.0
2011-09-26 13:50:00,54.29,54.43,54.29,54.38,22000.0,31.3685,31.4494,31.3685,31.4205,22000.0
2011-09-26 14:00:00,54.36,54.59,54.32,54.42,33800.0,31.4089,31.5418,31.3858,31.4436,33800.0
2011-09-26 14:10:00,54.39,54.46,54.32,54.41,22800.0,31.4263,31.4667,31.3858,31.4378,22800.0
2011-09-26 14:20:00,54.41,54.54,54.35,54.43,31900.0,31.4378,31.513,31.4032,31.4494,31900.0
2011-09-26 14:30:00,54.44,54.58,54.32,54.5,23600.0,31.4552,31.5361,31.3858,31.4898,23600.0
2011-09-26 14:40:00,54.54,54.7,54.51,54.57,21300.0,31.513,31.6054,31.4956,31.5303,21300.0
2011-09-26 14:50:00,54.58,54.67,54.47,54.65,37800.0,31.5361,31.5881,31.4725,31.5765,37800.0
2011-09-26 15:00:00,54.65,54.75,54.55,54.7,37200.0,31.5765,31.6343,31.5187,31.6054,37200.0
2011-09-26 15:10:00,54.69,54.81,54.66,54.79,33500.0,31.5996,31.669,31.5823,31.6574,33500.0
2011-09-26 15:20:00,54.8,54.95,54.69,54.9,36700.0,31.6632,31.7498,31.5996,31.721,36700.0
2011-09-26 15:30:00,54.89,54.97,54.8,54.97,47800.0,31.7152,31.7614,31.6632,31.7614,47800.0
2011-09-26 15:40:00,54.97,55.06,54.89,54.95,45500.0,31.7614,31.8134,31.7152,31.7498,45500.0
2011-09-26 15:50:00,54.94,55.27,54.86,55.2,93100.0,31.7441,31.9347,31.6978,31.8943,93100.0
2011-09-27 09:30:00,56.24,56.32,55.94,56.14,41000.0,32.4952,32.5414,32.3219,32.4374,41000.0
2011-09-27 09:40:00,56.16,56.22,56.02,56.12,30400.0,32.449,32.4836,32.3681,32.4259,30400.0
2011-09-27 09:50:00,56.13,56.32,56.06,56.09,18800.0,32.4316,32.5414,32.3912,32.4085,18800.0
2011-09-27 10:00:00,56.05,56.65,56.05,56.51,44300.0,32.3854,32.7321,32.3854,32.6512,44300.0
2011-09-27 10:10:00,56.52,56.68,56.35,56.57,24300.0,32.657,32.7494,32.5588,32.6859,24300.0
2011-09-27 10:20:00,56.55,56.68,56.31,56.57,71100.0,32.6743,32.7494,32.5356,32.6859,71100.0
2011-09-27 10:30:00,56.56,56.67,56.38,56.38,18100.0,32.6801,32.7437,32.5761,32.5761,18100.0
2011-09-27 10:40:00,56.38,56.51,56.24,56.28,23900.0,32.5761,32.6512,32.4952,32.5183,23900.0
2011-09-27 10:50:00,56.29,56.33,56.09,56.13,16100.0,32.5241,32.5472,32.4085,32.4316,16100.0
2011-09-27 11:00:00,56.18,56.43,56.02,56.43,31500.0,32.4605,32.605,32.3681,32.605,31500.0
2011-09-27 11:10:00,56.44,56.47,56.19,56.27,9300.0,32.6108,32.6281,32.4663,32.5125,9300.0
2011-09-27 11:20:00,56.28,56.37,56.2,56.26,13100.0,32.5183,32.5703,32.4721,32.5068,13100.0
2011-09-27 11:30:00,56.26,56.35,56.12,56.28,23400.0,32.5068,32.5588,32.4259,32.5183,23400.0
2011-09-27 11:40:00,56.29,56.33,56.17,56.33,10000.0,32.5241,32.5472,32.4548,32.5472,10000.0
2011-09-27 11:50:00,56.32,56.46,56.3,56.4,41400.0,32.5414,32.6223,32.5299,32.5877,41400.0
2011-09-27 12:00:00,56.44,56.66,56.42,56.62,24100.0,32.6108,32.7379,32.5992,32.7148,24100.0
2011-09-27 12:10:00,56.57,56.66,56.44,56.54,8700.0,32.6859,32.7379,32.6108,32.6685,8700.0
2011-09-27 12:20:00,56.52,56.54,56.4,56.42,11400.0,32.657,32.6685,32.5877,32.5992,11400.0
2011-09-27 12:30:00,56.4,56.41,56.18,56.3,34400.0,32.5877,32.5934,32.4605,32.5299,34400.0
2011-09-27 12:40:00,56.24,56.3,56.21,56.3,8700.0,32.4952,32.5299,32.4779,32.5299,8700.0
2011-09-27 12:50:00,56.31,56.38,56.27,56.36,11400.0,32.5356,32.5761,32.5125,32.5645,11400.0
2011-09-27 13:00:00,56.36,56.5,56.34,56.5,24900.0,32.5645,32.6454,32.553,32.6454,24900.0
2011-09-27 13:10:00,56.5,56.54,56.35,56.39,12300.0,32.6454,32.6685,32.5588,32.5819,12300.0
2011-09-27 13:20:00,56.38,56.43,56.31,56.41,6500.0,32.5761,32.605,32.5356,32.5934,6500.0
2011-09-27 13:30:00,56.4,56.41,56.24,56.33,13200.0,32.5877,32.5934,32.4952,32.5472,13200.0
2011-09-27 13:40:00,56.35,56.44,56.33,56.42,4900.0,32.5588,32.6108,32.5472,32.5992,4900.0
2011-09-27 13:50:00,56.39,56.48,56.32,56.33,14400.0,32.5819,32.6339,32.5414,32.5472,14400.0
2011-09-27 14:00:00,56.34,56.42,56.25,56.42,5200.0,32.553,32.5992,32.501,32.5992,5200.0
2011-09-27 14:10:00,56.41,56.44,56.32,56.4,21500.0,32.5934,32.6108,32.5414,32.5877,21500.0
2011-09-27 14:20:00,56.42,56.42,56.35,56.36,11200.0,32.5992,32.5992,32.5588,32.5645,11200.0
2011-09-27 14:30:00,56.35,56.39,56.32,56.33,14100.0,32.5588,32.5819,32.5414,32.5472,14100.0
2011-09-27 14:40:00,56.32,56.37,56.2,56.2,12900.0,32.5414,32.5703,32.4721,32.4721,12900.0
2011-09-27 14:50:00,56.19,56.3,56.17,56.22,7800.0,32.4663,32.5299,32.4548,32.4836,7800.0
2011-09-27 15:00:00,56.21,56.22,55.92,55.99,13900.0,32.4779,32.4836,32.3103,32.3508,13900.0
2011-09-27 15:10:00,56.07,56.1,55.87,55.97,25300.0,32.397,32.4143,32.2814,32.3392,25300.0
2011-09-27 15:20:00,55.96,55.97,55.35,55.48,63400.0,32.3334,32.3392,31.981,32.0561,63400.0
2011-09-27 15:30:00,55.5,55.77,55.44,55.57,37800.0,32.0676,32.2236,32.033,32.1081,37800.0
2011-09-27 15:40:00,55.56,55.56,55.23,55.35,90100.0,32.1023,32.1023,31.9116,31.981,90100.0
2011-09-27 15:50:00,55.33,55.53,55.16,55.5,101600.0,31.9694,32.085,31.8712,32.0676,101600.0
2011-09-28 09:30:00,55.84,55.96,55.45,55.57,32500.0,32.2641,32.3334,32.0387,32.1081,32500.0
2011-09-28 09:40:00,55.55,55.63,55.47,55.48,13700.0,32.0965,32.1427,32.0503,32.0561,13700.0
2011-09-28 09:50:00,55.5,55.66,55.49,55.6,6500.0,32.0676,32.1601,32.0619,32.1254,6500.0
2011-09-28 10:00:00,55.6,55.74,55.4,55.7,13500.0,32.1254,32.2063,32.0099,32.1832,13500.0
2011-09-28 10:10:00,55.71,55.83,55.55,55.61,43700.0,32.189,32.2583,32.0965,32.1312,43700.0
2011-09-28 10:20:00,55.62,55.65,55.43,55.61,20900.0,32.137,32.1543,32.0272,32.1312,20900.0
2011-09-28 10:30:00,55.63,55.71,55.5,55.54,18900.0,32.1427,32.189,32.0676,32.0907,18900.0
2011-09-28 10:40:00,55.57,55.75,55.56,55.69,9100.0,32.1081,32.2121,32.1023,32.1774,9100.0
2011-09-28 10:50:00,55.69,55.69,55.59,55.64,8100.0,32.1774,32.1774,32.1196,32.1485,8100.0
2011-09-28 11:00:00,55.61,55.61,55.44,55.48,16100.0,32.1312,32.1312,32.033,32.0561,16100.0
2011-09-28 11:10:00,55.47,55.61,55.38,55.58,7500.0,32.0503,32.1312,31.9983,32.1139,7500.0
2011-09-28 11:20:00,55.55,55.62,55.43,55.43,7800.0,32.0965,32.137,32.0272,32.0272,7800.0
2011-09-28 11:30:00,55.45,55.46,55.25,55.43,8500.0,32.0387,32.0445,31.9232,32.0272,8500.0
2011-09-28 11:40:00,55.4,55.43,55.22,55.43,15500.0,32.0099,32.0272,31.9059,32.0272,15500.0
2011-09-28 11:50:00,55.42,55.59,55.42,55.48,12200.0,32.0214,32.1196,32.0214,32.0561,12200.0
2011-09-28 12:00:00,55.49,55.79,55.45,55.79,65700.0,32.0619,32.2352,32.0387,32.2352,65700.0
2011-09-28 12:10:00,55.69,55.79,55.67,55.74,15100.0,32.1774,32.2352,32.1659,32.2063,15100.0
2011-09-28 12:20:00,55.79,55.9,55.73,55.83,8100.0,32.2352,32.2988,32.2005,32.2583,8100.0
2011-09-28 12:30:00,55.84,55.96,55.78,55.96,19900.0,32.2641,32.3334,32.2294,32.3334,19900.0
2011-09-28 12:40:00,55.93,55.98,55.9,55.97,10200.0,32.3161,32.345,32.2988,32.3392,10200.0
2011-09-28 12:50:00,55.96,56.01,55.9,55.96,8000.0,32.3334,32.3623,32.2988,32.3334,8000.0
2011-09-28 13:00:00,55.96,56.07,55.93,55.95,15200.0,32.3334,32.397,32.3161,32.3276,15200.0
2011-09-28 13:10:00,55.92,55.94,55.72,55.72,14200.0,32.3103,32.3219,32.1947,32.1947,14200.0
2011-09-28 13:20:00,55.7,55.7,55.48,55.55,24900.0,32.1832,32.1832,32.0561,32.0965,24900.0
2011-09-28 13:30:00,55.56,55.56,55.37,55.52,8300.0,32.1023,32.1023,31.9925,32.0792,8300.0
2011-09-28 13:40:00,55.5,55.61,55.42,55.61,14900.0,32.0676,32.1312,32.0214,32.1312,14900.0
2011-09-28 13:50:00,55.62,55.7,55.55,55.56,24300.0,32.137,32.1832,32.0965,32.1023,24300.0
2011-09-28 14:00:00,55.54,55.61,55.37,55.58,14700.0,32.0907,32.1312,31.9925,32.1139,14700.0
2011-09-28 14:10:00,55.55,55.58,55.48,55.48,10100.0,32.0965,32.1139,32.0561,32.0561,10100.0
2011-09-28 14:20:00,55.48,55.48,55.21,55.21,24100.0,32.0561,32.0561,31.9001,31.9001,24100.0
2011-09-28 14:30:00,55.2,55.2,55.08,55.13,25100.0,31.8943,31.8943,31.825,31.8539,25100.0
2011-09-28 14:40:00,55.1,55.14,54.93,54.95,15400.0,31.8365,31.8596,31.7383,31.7498,15400.0
2011-09-28 14:50:00,54.98,55.03,54.93,55.02,13900.0,31.7672,31.7961,31.7383,31.7903,13900.0
2011-09-28 15:00:00,54.99,55.0,54.9,54.93,31600.0,31.773,31.7787,31.721,31.7383,31600.0
2011-09-28 15:10:00,54.94,55.02,54.74,54.83,21700.0,31.7441,31.7903,31.6285,31.6805,21700.0
2011-09-28 15:20:00,54.82,54.88,54.69,54.71,31400.0,31.6747,31.7094,31.5996,31.6112,31400.0
2011-09-28 15:30:00,54.71,54.71,54.25,54.3,41700.0,31.6112,31.6112,31.3454,31.3743,41700.0
2011-09-28 15:40:00,54.34,54.37,54.12,54.24,73400.0,31.3974,31.4147,31.2703,31.3396,73400.0
2011-09-28 15:50:00,54.24,54.3,54.02,54.11,123400.0,31.3396,31.3743,31.2125,31.2645,123400.0
2011-09-29 09:30:00,54.92,55.06,54.68,54.71,24100.0,31.7325,31.8134,31.5938,31.6112,24100.0
2011-09-29 09:40:00,54.74,54.89,54.6,54.82,5500.0,31.6285,31.7152,31.5476,31.6747,5500.0
2011-09-29 09:50:00,54.83,54.88,54.48,54.54,13900.0,31.6805,31.7094,31.4783,31.513,13900.0
2011-09-29 10:00:00,54.53,54.54,54.33,54.48,14100.0,31.5072,31.513,31.3916,31.4783,14100.0
2011-09-29 10:10:00,54.48,54.68,54.36,54.66,14200.0,31.4783,31.5938,31.4089,31.5823,14200.0
2011-09-29 10:20:00,54.65,54.66,54.43,54.54,17500.0,31.5765,31.5823,31.4494,31.513,17500.0
2011-09-29 10:30:00,54.54,54.54,54.32,54.45,13200.0,31.513,31.513,31.3858,31.4609,13200.0
2011-09-29 10:40:00,54.46,54.46,54.07,54.19,22900.0,31.4667,31.4667,31.2414,31.3107,22900.0
2011-09-29 10:50:00,54.17,54.27,54.11,54.22,54800.0,31.2992,31.3569,31.2645,31.3281,54800.0
2011-09-29 11:00:00,54.24,54.49,54.24,54.49,24000.0,31.3396,31.4841,31.3396,31.4841,24000.0
2011-09-29 11:10:00,54.49,54.54,54.29,54.43,11300.0,31.4841,31.513,31.3685,31.4494,11300.0
2011-09-29 11:20:00,54.43,54.61,54.36,54.61,20200.0,31.4494,31.5534,31.4089,31.5534,20200.0
2011-09-29 11:30:00,54.58,54.63,54.52,54.59,13000.0,31.5361,31.565,31.5014,31.5418,13000.0
2011-09-29 11:40:00,54.58,54.75,54.55,54.75,7900.0,31.5361,31.6343,31.5187,31.6343,7900.0
2011-09-29 11:50:00,54.75,54.82,54.73,54.75,11200.0,31.6343,31.6747,31.6227,31.6343,11200.0
2011-09-29 12:00:00,54.76,54.93,54.74,54.85,12000.0,31.6401,31.7383,31.6285,31.6921,12000.0
2011-09-29 12:10:00,54.85,55.01,54.79,54.84,10500.0,31.6921,31.7845,31.6574,31.6863,10500.0
2011-09-29 12:20:00,54.84,55.05,54.84,55.05,22500.0,31.6863,31.8076,31.6863,31.8076,22500.0
2011-09-29 12:30:00,55.04,55.06,54.76,54.85,11600.0,31.8018,31.8134,31.6401,31.6921,11600.0
2011-09-29 12:40:00,54.87,54.98,54.8,54.92,10200.0,31.7036,31.7672,31.6632,31.7325,10200.0
2011-09-29 12:50:00,54.87,55.0,54.8,54.8,6500.0,31.7036,31.7787,31.6632,31.6632,6500.0
2011-09-29 13:00:00,54.81,54.86,54.8,54.85,10100.0,31.669,31.6978,31.6632,31.6921,10100.0
2011-09-29 13:10:00,54.85,54.91,54.78,54.86,8000.0,31.6921,31.7267,31.6516,31.6978,8000.0
2011-09-29 13:20:00,54.86,54.93,54.83,54.87,14300.0,31.6978,31.7383,31.6805,31.7036,14300.0
2011-09-29 13:30:00,54.85,54.88,54.77,54.78,20500.0,31.6921,31.7094,31.6458,31.6516,20500.0
2011-09-29 13:40:00,54.78,54.81,54.59,54.73,26900.0,31.6516,31.669,31.5418,31.6227,26900.0
2011-09-29 13:50:00,54.73,54.96,54.7,54.87,17200.0,31.6227,31.7556,31.6054,31.7036,17200.0
2011-09-29 14:00:00,54.89,54.92,54.5,54.59,27500.0,31.7152,31.7325,31.4898,31.5418,27500.0
2011-09-29 14:10:00,54.57,54.57,54.32,54.49,17800.0,31.5303,31.5303,31.3858,31.4841,17800.0
2011-09-29 14:20:00,54.48,54.77,54.42,54.67,20400.0,31.4783,31.6458,31.4436,31.5881,20400.0
2011-09-29 14:30:00,54.7,54.81,54.61,54.78,26300.0,31.6054,31.669,31.5534,31.6516,26300.0
2011-09-29 14:40:00,54.75,54.76,54.46,54.52,19900.0,31.6343,31.6401,31.4667,31.5014,19900.0
2011-09-29 14:50:00,54.48,54.69,54.44,54.69,20100.0,31.4783,31.5996,31.4552,31.5996,20100.0
2011-09-29 15:00:00,54.7,54.75,54.48,54.63,25900.0,31.6054,31.6343,31.4783,31.565,25900.0
2011-09-29 15:10:00,54.65,54.75,54.52,54.56,35300.0,31.5765,31.6343,31.5014,31.5245,35300.0
2011-09-29 15:20:00,54.54,54.74,54.52,54.64,29100.0,31.513,31.6285,31.5014,31.5707,29100.0
2011-09-29 15:30:00,54.66,55.03,54.63,55.01,38900.0,31.5823,31.7961,31.565,31.7845,38900.0
2011-09-29 15:40:00,54.97,54.97,54.7,54.7,67700.0,31.7614,31.7614,31.6054,31.6054,67700.0
2011-09-29 15:50:00,54.71,55.23,54.71,55.2,93500.0,31.6112,31.9116,31.6112,31.8943,93500.0
2011-09-30 09:30:00,54.02,55.08,54.02,54.86,30900.0,31.2125,31.825,31.2125,31.6978,30900.0
2011-09-30 09:40:00,54.97,55.35,54.86,55.02,35300.0,31.7614,31.981,31.6978,31.7903,35300.0
2011-09-30 09:50:00,55.04,55.06,54.61,54.86,44400.0,31.8018,31.8134,31.5534,31.6978,44400.0
2011-09-30 10:00:00,54.88,55.0,54.57,54.65,30800.0,31.7094,31.7787,31.5303,31.5765,30800.0
2011-09-30 10:10:00,54.63,54.9,54.54,54.9,15200.0,31.565,31.721,31.513,31.721,15200.0
2011-09-30 10:20:00,54.88,54.9,54.55,54.55,10800.0,31.7094,31.721,31.5187,31.5187,10800.0
2011-09-30 10:30:00,54.56,54.72,54.51,54.69,20500.0,31.5245,31.617,31.4956,31.5996,20500.0
2011-09-30 10:40:00,54.68,54.7,54.61,54.65,7600.0,31.5938,31.6054,31.5534,31.5765,7600.0
2011-09-30 10:50:00,54.66,54.81,54.66,54.79,10500.0,31.5823,31.669,31.5823,31.6574,10500.0
2011-09-30 11:00:00,54.78,54.83,54.66,54.72,23800.0,31.6516,31.6805,31.5823,31.617,23800.0
2011-09-30 11:10:00,54.73,54.91,54.7,54.9,16500.0,31.6227,31.7267,31.6054,31.721,16500.0
2011-09-30 11:20:00,54.91,55.06,54.9,54.96,25900.0,31.7267,31.8134,31.721,31.7556,25900.0
2011-09-30 11:30:00,54.99,55.24,54.97,55.19,24400.0,31.773,31.9174,31.7614,31.8885,24400.0
2011-09-30 11:40:00,55.17,55.34,55.14,55.32,24100.0,31.877,31.9752,31.8596,31.9636,24100.0
2011-09-30 11:50:00,55.31,55.42,55.23,55.34,32600.0,31.9579,32.0214,31.9116,31.9752,32600.0
2011-09-30 12:00:00,55.34,55.37,55.27,55.3,7500.0,31.9752,31.9925,31.9347,31.9521,7500.0
2011-09-30 12:10:00,55.28,55.37,55.22,55.34,16500.0,31.9405,31.9925,31.9059,31.9752,16500.0
2011-09-30 12:20:00,55.33,55.36,55.31,55.32,14100.0,31.9694,31.9867,31.9579,31.9636,14100.0
2011-09-30 12:30:00,55.3,55.39,55.29,55.37,24000.0,31.9521,32.0041,31.9463,31.9925,24000.0
2011-09-30 12:40:00,55.37,55.48,55.33,55.43,20900.0,31.9925,32.0561,31.9694,32.0272,20900.0
2011-09-30 12:50:00,55.43,55.51,55.4,55.46,22600.0,32.0272,32.0734,32.0099,32.0445,22600.0
2011-09-30 13:00:00,55.47,55.47,55.35,55.38,30100.0,32.0503,32.0503,31.981,31.9983,30100.0
2011-09-30 13:10:00,55.38,55.48,55.37,55.42,47100.0,31.9983,32.0561,31.9925,32.0214,47100.0
2011-09-30 13:20:00,55.42,55.47,55.39,55.41,31300.0,32.0214,32.0503,32.0041,32.0156,31300.0
2011-09-30 13:30:00,55.4,55.47,55.3,55.4,83800.0,32.0099,32.0503,31.9521,32.0099,83800.0
2011-09-30 13:40:00,55.4,55.48,55.38,55.46,28600.0,32.0099,32.0561,31.9983,32.0445,28600.0
2011-09-30 13:50:00,55.46,55.54,55.45,55.49,23100.0,32.0445,32.0907,32.0387,32.0619,23100.0
2011-09-30 14:00:00,55.49,55.52,55.35,55.42,32000.0,32.0619,32.0792,31.981,32.0214,32000.0
2011-09-30 14:10:00,55.42,55.52,55.39,55.5,22200.0,32.0214,32.0792,32.0041,32.0676,22200.0
2011-09-30 14:20:00,55.5,55.54,55.43,55.53,25700.0,32.0676,32.0907,32.0272,32.085,25700.0
2011-09-30 14:30:00,55.51,55.57,55.44,55.56,23400.0,32.0734,32.1081,32.033,32.1023,23400.0
2011-09-30 14:40:00,55.57,55.64,55.52,55.54,24200.0,32.1081,32.1485,32.0792,32.0907,24200.0
2011-09-30 14:50:00,55.53,55.71,55.48,55.63,44000.0,32.085,32.189,32.0561,32.1427,44000.0
2011-09-30 15:00:00,55.61,55.71,55.49,55.65,28400.0,32.1312,32.189,32.0619,32.1543,28400.0
2011-09-30 15:10:00,55.65,55.65,55.4,55.47,29800.0,32.1543,32.1543,32.0099,32.0503,29800.0
2011-09-30 15:20:00,55.46,55.52,55.34,55.45,37600.0,32.0445,32.0792,31.9752,32.0387,37600.0
2011-09-30 15:30:00,55.45,55.58,55.39,55.58,48300.0,32.0387,32.1139,32.0041,32.1139,48300.0
2011-09-30 15:40:00,55.56,55.68,55.35,55.36,66900.0,32.1023,32.1716,31.981,31.9867,66900.0
2011-09-30 15:50:00,55.34,55.36,54.98,55.09,277000.0,31.9752,31.9867,31.7672,31.8307,277000.0
2011-10-03 09:30:00,54.91,55.17,54.58,55.17,26400.0,31.7267,31.877,31.5361,31.877,26400.0
2011-10-03 09:40:00,55.28,55.42,54.88,54.91,19200.0,31.9405,32.0214,31.7094,31.7267,19200.0
2011-10-03 09:50:00,54.95,54.98,54.64,54.64,12100.0,31.7498,31.7672,31.5707,31.5707,12100.0
2011-10-03 10:00:00,54.65,55.29,54.6,55.29,29000.0,31.5765,31.9463,31.5476,31.9463,29000.0
2011-10-03 10:10:00,55.23,55.4,55.06,55.4,14300.0,31.9116,32.0099,31.8134,32.0099,14300.0
2011-10-03 10:20:00,55.4,55.6,55.25,55.37,19700.0,32.0099,32.1254,31.9232,31.9925,19700.0
2011-10-03 10:30:00,55.37,55.42,54.99,55.1,19600.0,31.9925,32.0214,31.773,31.8365,19600.0
2011-10-03 10:40:00,55.15,55.4,55.04,55.26,19800.0,31.8654,32.0099,31.8018,31.929,19800.0
2011-10-03 10:50:00,55.27,55.35,55.15,55.17,11000.0,31.9347,31.981,31.8654,31.877,11000.0
2011-10-03 11:00:00,55.15,55.23,55.09,55.16,19300.0,31.8654,31.9116,31.8307,31.8712,19300.0
2011-10-03 11:10:00,55.2,55.34,55.15,55.21,7900.0,31.8943,31.9752,31.8654,31.9001,7900.0
2011-10-03 11:20:00,55.21,55.25,54.98,55.0,10100.0,31.9001,31.9232,31.7672,31.7787,10100.0
2011-10-03 11:30:00,54.98,55.13,54.9,54.99,13900.0,31.7672,31.8539,31.721,31.773,13900.0
2011-10-03 11:40:00,55.0,55.01,54.67,54.75,9300.0,31.7787,31.7845,31.5881,31.6343,9300.0
2011-10-03 11:50:00,54.74,54.9,54.66,54.71,11200.0,31.6285,31.721,31.5823,31.6112,11200.0
2011-10-03 12:00:00,54.72,54.72,54.55,54.63,17400.0,31.617,31.617,31.5187,31.565,17400.0
2011-10-03 12:10:00,54.63,54.63,54.32,54.57,29700.0,31.565,31.565,31.3858,31.5303,29700.0
2011-10-03 12:20:00,54.57,54.65,54.52,54.6,37500.0,31.5303,31.5765,31.5014,31.5476,37500.0
2011-10-03 12:30:00,54.59,54.59,54.24,54.3,23600.0,31.5418,31.5418,31.3396,31.3743,23600.0
2011-10-03 12:40:00,54.3,54.36,54.22,54.3,13900.0,31.3743,31.4089,31.3281,31.3743,13900.0
2011-10-03 12:50:00,54.32,54.33,54.08,54.17,14900.0,31.3858,31.3916,31.2472,31.2992,14900.0
2011-10-03 13:00:00,54.13,54.18,53.76,53.87,16600.0,31.2761,31.3049,31.0623,31.1258,16600.0
2011-10-03 13:10:00,53.91,54.04,53.5,53.56,18600.0,31.1489,31.2241,30.912,30.9467,18600.0
2011-10-03 13:20:00,53.55,53.56,53.36,53.56,10500.0,30.9409,30.9467,30.8312,30.9467,10500.0
2011-10-03 13:30:00,53.6,53.63,53.36,53.41,16000.0,30.9698,30.9872,30.8312,30.86,16000.0
2011-10-03 13:40:00,53.45,53.68,53.45,53.57,78300.0,30.8832,31.016,30.8832,30.9525,78300.0
2011-10-03 13:50:00,53.56,53.64,53.44,53.53,24400.0,30.9467,30.9929,30.8774,30.9294,24400.0
2011-10-03 14:00:00,53.51,53.9,53.47,53.9,30200.0,30.9178,31.1432,30.8947,31.1432,30200.0
2011-10-03 14:10:00,53.9,53.99,53.77,53.88,31600.0,31.1432,31.1952,31.068,31.1316,31600.0
2011-10-03 14:20:00,53.88,53.96,53.76,53.82,26200.0,31.1316,31.1778,31.0623,31.0969,26200.0
2011-10-03 14:30:00,53.79,53.83,53.62,53.64,14500.0,31.0796,31.1027,30.9814,30.9929,14500.0
2011-10-03 14:40:00,53.63,53.63,53.33,53.36,40900.0,30.9872,30.9872,30.8138,30.8312,40900.0
2011-10-03 14:50:00,53.36,53.53,53.21,53.53,65800.0,30.8312,30.9294,30.7445,30.9294,65800.0
2011-10-03 15:00:00,53.59,53.9,53.52,53.81,39100.0,30.964,31.1432,30.9236,31.0912,39100.0
2011-10-03 15:10:00,53.82,53.91,53.65,53.79,47000.0,31.0969,31.1489,30.9987,31.0796,47000.0
2011-10-03 15:20:00,53.76,53.82,53.5,53.68,68600.0,31.0623,31.0969,30.912,31.016,68600.0
2011-10-03 15:30:00,53.7,53.91,53.54,53.78,121500.0,31.0276,31.1489,30.9352,31.0738,121500.0
2011-10-03 15:40:00,53.8,54.15,53.78,54.02,104100.0,31.0854,31.2876,31.0738,31.2125,104100.0
2011-10-03 15:50:00,54.03,54.03,53.47,53.53,288400.0,31.2183,31.2183,30.8947,30.9294,288400.0
2011-10-04 09:30:00,52.74,52.76,51.86,52.12,145800.0,30.4729,30.4845,29.9645,30.1147,145800.0
2011-10-04 09:40:00,52.13,52.31,52.0,52.06,65300.0,30.1205,30.2245,30.0454,30.08,65300.0
2011-10-04 09:50:00,52.06,52.24,51.75,52.21,121800.0,30.08,30.184,29.9009,30.1667,121800.0
2011-10-04 10:00:00,52.19,52.47,51.83,52.3,145700.0,30.1551,30.3169,29.9471,30.2187,145700.0
2011-10-04 10:10:00,52.29,52.5,52.22,52.41,25400.0,30.2129,30.3342,30.1725,30.2822,25400.0
2011-10-04 10:20:00,52.39,52.58,52.37,52.47,33400.0,30.2707,30.3805,30.2591,30.3169,33400.0
2011-10-04 10:30:00,52.5,52.71,52.32,52.71,39800.0,30.3342,30.4556,30.2302,30.4556,39800.0
2011-10-04 10:40:00,52.79,52.92,52.72,52.88,19000.0,30.5018,30.5769,30.4614,30.5538,19000.0
2011-10-04 10:50:00,52.85,53.12,52.8,53.11,28700.0,30.5365,30.6925,30.5076,30.6867,28700.0
2011-10-04 11:00:00,53.12,53.21,52.95,53.05,41100.0,30.6925,30.7445,30.5943,30.652,41100.0
2011-10-04 11:10:00,53.03,53.18,52.9,53.03,31300.0,30.6405,30.7271,30.5654,30.6405,31300.0
2011-10-04 11:20:00,53.0,53.11,52.88,53.11,26000.0,30.6231,30.6867,30.5538,30.6867,26000.0
2011-10-04 11:30:00,53.13,53.16,52.88,52.95,36000.0,30.6983,30.7156,30.5538,30.5943,36000.0
2011-10-04 11:40:00,52.97,53.12,52.96,53.09,23000.0,30.6058,30.6925,30.6,30.6751,23000.0
2011-10-04 11:50:00,53.07,53.36,53.07,53.29,15100.0,30.6636,30.8312,30.6636,30.7907,15100.0
2011-10-04 12:00:00,53.36,53.73,53.35,53.66,20800.0,30.8312,31.0449,30.8254,31.0045,20800.0
2011-10-04 12:10:00,53.63,53.89,53.6,53.86,39800.0,30.9872,31.1374,30.9698,31.1201,39800.0
2011-10-04 12:20:00,53.86,53.97,53.72,53.76,20600.0,31.1201,31.1836,31.0392,31.0623,20600.0
2011-10-04 12:30:00,53.73,53.79,53.6,53.66,33900.0,31.0449,31.0796,30.9698,31.0045,33900.0
2011-10-04 12:40:00,53.63,53.8,53.56,53.59,23300.0,30.9872,31.0854,30.9467,30.964,23300.0
2011-10-04 12:50:00,53.52,53.66,53.48,53.56,14100.0,30.9236,31.0045,30.9005,30.9467,14100.0
2011-10-04 13:00:00,53.59,53.66,53.4,53.63,19300.0,30.964,31.0045,30.8543,30.9872,19300.0
2011-10-04 13:10:00,53.62,53.64,53.34,53.62,26100.0,30.9814,30.9929,30.8196,30.9814,26100.0
2011-10-04 13:20:00,53.59,53.72,53.54,53.69,27100.0,30.964,31.0392,30.9352,31.0218,27100.0
2011-10-04 13:30:00,53.69,53.84,53.68,53.7,20800.0,31.0218,31.1085,31.016,31.0276,20800.0
2011-10-04 13:40:00,53.72,53.73,53.6,53.69,79900.0,31.0392,31.0449,30.9698,31.0218,79900.0
2011-10-04 13:50:00,53.69,53.73,53.59,53.68,33000.0,31.0218,31.0449,30.964,31.016,33000.0
2011-10-04 14:00:00,53.66,53.79,53.54,53.54,38400.0,31.0045,31.0796,30.9352,30.9352,38400.0
2011-10-04 14:10:00,53.56,53.56,53.37,53.41,18500.0,30.9467,30.9467,30.8369,30.86,18500.0
2011-10-04 14:20:00,53.38,53.38,53.25,53.3,22400.0,30.8427,30.8427,30.7676,30.7965,22400.0
2011-10-04 14:30:00,53.3,53.57,53.23,53.48,37400.0,30.7965,30.9525,30.756,30.9005,37400.0
2011-10-04 14:40:00,53.46,53.48,53.23,53.35,40000.0,30.8889,30.9005,30.756,30.8254,40000.0
2011-10-04 14:50:00,53.37,53.42,53.09,53.16,42400.0,30.8369,30.8658,30.6751,30.7156,42400.0
2011-10-04 15:00:00,53.17,53.29,53.15,53.22,56200.0,30.7214,30.7907,30.7098,30.7503,56200.0
2011-10-04 15:10:00,53.21,53.28,52.97,53.25,52700.0,30.7445,30.7849,30.6058,30.7676,52700.0
2011-10-04 15:20:00,53.28,53.85,53.22,53.73,50100.0,30.7849,31.1143,30.7503,31.0449,50100.0
2011-10-04 15:30:00,53.76,54.08,53.71,53.77,60100.0,31.0623,31.2472,31.0334,31.068,60100.0
2011-10-04 15:40:00,53.79,54.29,53.73,54.26,104700.0,31.0796,31.3685,31.0449,31.3512,104700.0
2011-10-04 15:50:00,54.24,55.68,54.17,55.63,261300.0,31.3396,32.1716,31.2992,32.1427,261300.0
2011-10-05 09:30:00,55.54,55.54,54.47,54.76,54800.0,32.0907,32.0907,31.4725,31.6401,54800.0
2011-10-05 09:40:00,54.84,54.84,54.25,54.35,36100.0,31.6863,31.6863,31.3454,31.4032,36100.0
2011-10-05 09:50:00,54.37,54.37,53.93,53.98,31900.0,31.4147,31.4147,31.1605,31.1894,31900.0
2011-10-05 10:00:00,53.95,54.39,53.89,54.31,41800.0,31.1721,31.4263,31.1374,31.3801,41800.0
2011-10-05 10:10:00,54.3,54.53,54.2,54.47,23900.0,31.3743,31.5072,31.3165,31.4725,23900.0
2011-10-05 10:20:00,54.51,54.55,54.39,54.48,36500.0,31.4956,31.5187,31.4263,31.4783,36500.0
2011-10-05 10:30:00,54.48,54.51,54.3,54.37,37700.0,31.4783,31.4956,31.3743,31.4147,37700.0
2011-10-05 10:40:00,54.32,54.38,53.92,53.96,25600.0,31.3858,31.4205,31.1547,31.1778,25600.0
2011-10-05 10:50:00,53.95,54.14,53.85,54.13,24400.0,31.1721,31.2818,31.1143,31.2761,24400.0
2011-10-05 11:00:00,54.15,54.27,54.07,54.11,34800.0,31.2876,31.3569,31.2414,31.2645,34800.0
2011-10-05 11:10:00,54.13,54.15,53.51,53.51,14800.0,31.2761,31.2876,30.9178,30.9178,14800.0
2011-10-05 11:20:00,53.55,53.71,53.46,53.53,50800.0,30.9409,31.0334,30.8889,30.9294,50800.0
2011-10-05 11:30:00,53.54,53.69,53.47,53.56,19800.0,30.9352,31.0218,30.8947,30.9467,19800.0
2011-10-05 11:40:00,53.61,53.7,53.53,53.66,26000.0,30.9756,31.0276,30.9294,31.0045,26000.0
2011-10-05 11:50:00,53.65,53.78,53.62,53.63,12900.0,30.9987,31.0738,30.9814,30.9872,12900.0
2011-10-05 12:00:00,53.64,53.72,53.33,53.33,25700.0,30.9929,31.0392,30.8138,30.8138,25700.0
2011-10-05 12:10:00,53.37,53.45,53.26,53.27,25700.0,30.8369,30.8832,30.7734,30.7792,25700.0
2011-10-05 12:20:00,53.27,53.34,52.95,53.0,18100.0,30.7792,30.8196,30.5943,30.6231,18100.0
2011-10-05 12:30:00,52.97,53.01,52.78,52.78,18100.0,30.6058,30.6289,30.496,30.496,18100.0
2011-10-05 12:40:00,52.76,52.95,52.73,52.95,21200.0,30.4845,30.5943,30.4671,30.5943,21200.0
2011-10-05 12:50:00,52.96,53.25,52.95,53.19,14900.0,30.6,30.7676,30.5943,30.7329,14900.0
2011-10-05 13:00:00,53.2,53.92,53.2,53.88,65700.0,30.7387,31.1547,30.7387,31.1316,65700.0
2011-10-05 13:10:00,53.88,54.07,53.77,54.02,38200.0,31.1316,31.2414,31.068,31.2125,38200.0
2011-10-05 13:20:00,54.03,54.06,53.87,54.04,13500.0,31.2183,31.2356,31.1258,31.2241,13500.0
2011-10-05 13:30:00,53.99,54.11,53.88,54.02,14500.0,31.1952,31.2645,31.1316,31.2125,14500.0
2011-10-05 13:40:00,54.03,54.03,53.91,53.98,12700.0,31.2183,31.2183,31.1489,31.1894,12700.0
2011-10-05 13:50:00,53.94,54.27,53.94,54.12,34700.0,31.1663,31.3569,31.1663,31.2703,34700.0
2011-10-05 14:00:00,54.17,54.17,54.04,54.15,19700.0,31.2992,31.2992,31.2241,31.2876,19700.0
2011-10-05 14:10:00,54.12,54.4,54.11,54.38,16700.0,31.2703,31.4321,31.2645,31.4205,16700.0
2011-10-05 14:20:00,54.4,54.48,54.24,54.24,28700.0,31.4321,31.4783,31.3396,31.3396,28700.0
2011-10-05 14:30:00,54.28,54.31,53.98,54.07,35600.0,31.3627,31.3801,31.1894,31.2414,35600.0
2011-10-05 14:40:00,54.08,54.21,53.97,54.17,29900.0,31.2472,31.3223,31.1836,31.2992,29900.0
2011-10-05 14:50:00,54.17,54.25,54.01,54.01,45700.0,31.2992,31.3454,31.2067,31.2067,45700.0
2011-10-05 15:00:00,54.01,54.14,53.79,54.04,35300.0,31.2067,31.2818,31.0796,31.2241,35300.0
2011-10-05 15:10:00,54.03,54.45,54.0,54.42,39700.0,31.2183,31.4609,31.2009,31.4436,39700.0
2011-10-05 15:20:00,54.41,54.41,54.07,54.29,46200.0,31.4378,31.4378,31.2414,31.3685,46200.0
2011-10-05 15:30:00,54.29,55.31,54.28,55.3,68800.0,31.3685,31.9579,31.3627,31.9521,68800.0
2011-10-05 15:40:00,55.29,55.34,54.88,55.02,196600.0,31.9463,31.9752,31.7094,31.7903,196600.0
2011-10-05 15:50:00,55.0,55.32,54.97,55.13,168500.0,31.7787,31.9636,31.7614,31.8539,168500.0
2011-10-06 09:30:00,54.82,55.06,54.56,54.96,22000.0,31.6747,31.8134,31.5245,31.7556,22000.0
2011-10-06 09:40:00,54.97,55.14,54.91,54.94,11800.0,31.7614,31.8596,31.7267,31.7441,11800.0
2011-10-06 09:50:00,54.96,55.19,54.86,55.0,48500.0,31.7556,31.8885,31.6978,31.7787,48500.0
2011-10-06 10:00:00,54.97,55.24,54.94,55.23,39000.0,31.7614,31.9174,31.7441,31.9116,39000.0
2011-10-06 10:10:00,55.27,55.28,55.07,55.23,21000.0,31.9347,31.9405,31.8192,31.9116,21000.0
2011-10-06 10:20:00,55.23,55.6,55.22,55.56,29500.0,31.9116,32.1254,31.9059,32.1023,29500.0
2011-10-06 10:30:00,55.55,55.76,55.43,55.76,33400.0,32.0965,32.2179,32.0272,32.2179,33400.0
2011-10-06 10:40:00,55.74,55.8,55.68,55.75,25600.0,32.2063,32.241,32.1716,32.2121,25600.0
2011-10-06 10:50:00,55.76,55.89,55.64,55.76,34000.0,32.2179,32.293,32.1485,32.2179,34000.0
2011-10-06 11:00:00,55.75,56.06,55.73,55.82,15000.0,32.2121,32.3912,32.2005,32.2525,15000.0
2011-10-06 11:10:00,55.82,55.97,55.74,55.77,15600.0,32.2525,32.3392,32.2063,32.2236,15600.0
2011-10-06 11:20:00,55.77,56.0,55.77,55.99,25300.0,32.2236,32.3565,32.2236,32.3508,25300.0
2011-10-06 11:30:00,56.0,56.03,55.79,55.92,17300.0,32.3565,32.3739,32.2352,32.3103,17300.0
2011-10-06 11:40:00,55.95,55.95,55.75,55.8,20600.0,32.3276,32.3276,32.2121,32.241,20600.0
2011-10-06 11:50:00,55.84,55.89,55.63,55.73,33500.0,32.2641,32.293,32.1427,32.2005,33500.0
2011-10-06 12:00:00,55.73,55.85,55.7,55.8,17800.0,32.2005,32.2699,32.1832,32.241,17800.0
2011-10-06 12:10:00,55.78,56.01,55.77,55.95,10000.0,32.2294,32.3623,32.2236,32.3276,10000.0
2011-10-06 12:20:00,55.95,56.0,55.82,55.82,10700.0,32.3276,32.3565,32.2525,32.2525,10700.0
2011-10-06 12:30:00,55.82,55.87,55.71,55.79,7600.0,32.2525,32.2814,32.189,32.2352,7600.0
2011-10-06 12:40:00,55.84,55.84,55.69,55.79,8600.0,32.2641,32.2641,32.1774,32.2352,8600.0
2011-10-06 12:50:00,55.76,55.8,55.71,55.76,18500.0,32.2179,32.241,32.189,32.2179,18500.0
2011-10-06 13:00:00,55.79,55.89,55.67,55.89,29500.0,32.2352,32.293,32.1659,32.293,29500.0
2011-10-06 13:10:00,55.87,56.14,55.87,56.14,47500.0,32.2814,32.4374,32.2814,32.4374,47500.0
2011-10-06 13:20:00,56.09,56.25,56.0,56.1,23200.0,32.4085,32.501,32.3565,32.4143,23200.0
2011-10-06 13:30:00,56.1,56.12,56.02,56.02,18500.0,32.4143,32.4259,32.3681,32.3681,18500.0
2011-10-06 13:40:00,56.0,56.03,55.77,55.82,14900.0,32.3565,32.3739,32.2236,32.2525,14900.0
2011-10-06 13:50:00,55.8,55.82,55.67,55.82,25400.0,32.241,32.2525,32.1659,32.2525,25400.0
2011-10-06 14:00:00,55.78,55.84,55.68,55.78,15000.0,32.2294,32.2641,32.1716,32.2294,15000.0
2011-10-06 14:10:00,55.79,55.83,55.64,55.69,11400.0,32.2352,32.2583,32.1485,32.1774,11400.0
2011-10-06 14:20:00,55.67,55.71,55.61,55.71,25700.0,32.1659,32.189,32.1312,32.189,25700.0
2011-10-06 14:30:00,55.71,55.86,55.58,55.58,18700.0,32.189,32.2756,32.1139,32.1139,18700.0
2011-10-06 14:40:00,55.57,55.75,55.56,55.61,26200.0,32.1081,32.2121,32.1023,32.1312,26200.0
2011-10-06 14:50:00,55.6,55.71,55.53,55.61,13100.0,32.1254,32.189,32.085,32.1312,13100.0
2011-10-06 15:00:00,55.64,55.84,55.6,55.75,19600.0,32.1485,32.2641,32.1254,32.2121,19600.0
2011-10-06 15:10:00,55.77,55.91,55.68,55.75,35700.0,32.2236,32.3045,32.1716,32.2121,35700.0
2011-10-06 15:20:00,55.75,55.82,55.67,55.69,37000.0,32.2121,32.2525,32.1659,32.1774,37000.0
2011-10-06 15:30:00,55.75,56.02,55.69,55.97,33100.0,32.2121,32.3681,32.1774,32.3392,33100.0
2011-10-06 15:40:00,55.94,56.5,55.93,56.32,68100.0,32.3219,32.6454,32.3161,32.5414,68100.0
2011-10-06 15:50:00,56.32,56.84,56.26,56.7,178900.0,32.5414,32.8419,32.5068,32.761,178900.0
2011-10-07 09:30:00,57.0,57.0,56.57,56.57,15400.0,32.9343,32.9343,32.6859,32.6859,15400.0
2011-10-07 09:40:00,56.57,56.61,56.33,56.57,7100.0,32.6859,32.709,32.5472,32.6859,7100.0
2011-10-07 09:50:00,56.61,56.91,56.45,56.88,20300.0,32.709,32.8823,32.6165,32.865,20300.0
2011-10-07 10:00:00,56.93,56.98,56.7,56.79,33100.0,32.8939,32.9228,32.761,32.813,33100.0
2011-10-07 10:10:00,56.87,56.99,56.77,56.98,22800.0,32.8592,32.9285,32.8014,32.9228,22800.0
2011-10-07 10:20:00,56.97,57.08,56.88,56.93,23800.0,32.917,32.9806,32.865,32.8939,23800.0
2011-10-07 10:30:00,56.95,56.99,56.43,56.44,53300.0,32.9054,32.9285,32.605,32.6108,53300.0
2011-10-07 10:40:00,56.5,56.79,56.4,56.72,31000.0,32.6454,32.813,32.5877,32.7725,31000.0
2011-10-07 10:50:00,56.73,56.76,56.38,56.42,19700.0,32.7783,32.7957,32.5761,32.5992,19700.0
2011-10-07 11:00:00,56.43,56.43,56.17,56.31,29800.0,32.605,32.605,32.4548,32.5356,29800.0
2011-10-07 11:10:00,56.35,56.37,56.27,56.33,21100.0,32.5588,32.5703,32.5125,32.5472,21100.0
2011-10-07 11:20:00,56.3,56.37,56.2,56.31,21100.0,32.5299,32.5703,32.4721,32.5356,21100.0
2011-10-07 11:30:00,56.31,56.4,56.25,56.28,15600.0,32.5356,32.5877,32.501,32.5183,15600.0
2011-10-07 11:40:00,56.31,56.45,56.25,56.42,15100.0,32.5356,32.6165,32.501,32.5992,15100.0
2011-10-07 11:50:00,56.38,56.62,56.38,56.5,11700.0,32.5761,32.7148,32.5761,32.6454,11700.0
2011-10-07 12:00:00,56.51,56.54,56.24,56.36,26400.0,32.6512,32.6685,32.4952,32.5645,26400.0
2011-10-07 12:10:00,56.35,56.36,55.65,55.67,35400.0,32.5588,32.5645,32.1543,32.1659,35400.0
2011-10-07 12:20:00,55.67,55.78,55.54,55.6,11100.0,32.1659,32.2294,32.0907,32.1254,11100.0
2011-10-07 12:30:00,55.62,55.74,55.52,55.59,26500.0,32.137,32.2063,32.0792,32.1196,26500.0
2011-10-07 12:40:00,55.57,55.58,55.23,55.28,16300.0,32.1081,32.1139,31.9116,31.9405,16300.0
2011-10-07 12:50:00,55.33,55.52,55.23,55.48,36000.0,31.9694,32.0792,31.9116,32.0561,36000.0
2011-10-07 13:00:00,55.46,55.57,55.42,55.48,9100.0,32.0445,32.1081,32.0214,32.0561,9100.0
2011-10-07 13:10:00,55.48,55.59,55.4,55.4,9300.0,32.0561,32.1196,32.0099,32.0099,9300.0
2011-10-07 13:20:00,55.41,55.61,55.41,55.43,15400.0,32.0156,32.1312,32.0156,32.0272,15400.0
2011-10-07 13:30:00,55.43,55.43,55.18,55.24,7900.0,32.0272,32.0272,31.8827,31.9174,7900.0
2011-10-07 13:40:00,55.22,55.24,55.1,55.19,6300.0,31.9059,31.9174,31.8365,31.8885,6300.0
2011-10-07 13:50:00,55.16,55.25,55.11,55.24,7800.0,31.8712,31.9232,31.8423,31.9174,7800.0
2011-10-07 14:00:00,55.24,55.31,55.19,55.29,9200.0,31.9174,31.9579,31.8885,31.9463,9200.0
2011-10-07 14:10:00,55.29,55.38,55.17,55.27,15400.0,31.9463,31.9983,31.877,31.9347,15400.0
2011-10-07 14:20:00,55.27,55.56,55.14,55.19,24200.0,31.9347,32.1023,31.8596,31.8885,24200.0
2011-10-07 14:30:00,55.22,55.33,55.15,55.22,13200.0,31.9059,31.9694,31.8654,31.9059,13200.0
2011-10-07 14:40:00,55.22,55.38,55.16,55.27,35100.0,31.9059,31.9983,31.8712,31.9347,35100.0
2011-10-07 14:50:00,55.27,55.38,55.13,55.2,23700.0,31.9347,31.9983,31.8539,31.8943,23700.0
2011-10-07 15:00:00,55.2,55.36,55.13,55.3,22800.0,31.8943,31.9867,31.8539,31.9521,22800.0
2011-10-07 15:10:00,55.3,55.68,55.26,55.47,24700.0,31.9521,32.1716,31.929,32.0503,24700.0
2011-10-07 15:20:00,55.49,55.86,55.49,55.71,34100.0,32.0619,32.2756,32.0619,32.189,34100.0
2011-10-07 15:30:00,55.71,55.96,55.58,55.58,28300.0,32.189,32.3334,32.1139,32.1139,28300.0
2011-10-07 15:40:00,55.58,55.71,55.4,55.55,69400.0,32.1139,32.189,32.0099,32.0965,69400.0
2011-10-07 15:50:00,55.54,55.56,54.97,55.04,194400.0,32.0907,32.1023,31.7614,31.8018,194400.0
2011-10-10 09:30:00,55.83,56.19,55.71,56.18,17200.0,32.2583,32.4663,32.189,32.4605,17200.0
2011-10-10 09:40:00,56.21,56.46,56.11,56.15,11700.0,32.4779,32.6223,32.4201,32.4432,11700.0
2011-10-10 09:50:00,56.16,56.55,56.16,56.53,27800.0,32.449,32.6743,32.449,32.6628,27800.0
2011-10-10 10:00:00,56.56,56.61,56.36,56.42,14100.0,32.6801,32.709,32.5645,32.5992,14100.0
2011-10-10 10:10:00,56.44,56.53,56.39,56.45,17500.0,32.6108,32.6628,32.5819,32.6165,17500.0
2011-10-10 10:20:00,56.44,56.68,56.38,56.59,11000.0,32.6108,32.7494,32.5761,32.6974,11000.0
2011-10-10 10:30:00,56.6,56.7,56.49,56.65,14300.0,32.7032,32.761,32.6397,32.7321,14300.0
2011-10-10 10:40:00,56.63,57.04,56.63,56.97,21600.0,32.7205,32.9574,32.7205,32.917,21600.0
2011-10-10 10:50:00,56.98,57.11,56.98,57.03,13700.0,32.9228,32.9979,32.9228,32.9517,13700.0
2011-10-10 11:00:00,57.03,57.14,56.87,57.1,33200.0,32.9517,33.0152,32.8592,32.9921,33200.0
2011-10-10 11:10:00,57.1,57.14,57.01,57.09,35900.0,32.9921,33.0152,32.9401,32.9863,35900.0
2011-10-10 11:20:00,57.08,57.1,56.71,56.75,22400.0,32.9806,32.9921,32.7668,32.7899,22400.0
2011-10-10 11:30:00,56.75,57.03,56.72,56.99,18100.0,32.7899,32.9517,32.7725,32.9285,18100.0
2011-10-10 11:40:00,56.99,57.17,56.99,57.1,20200.0,32.9285,33.0326,32.9285,32.9921,20200.0
2011-10-10 11:50:00,57.11,57.19,57.04,57.15,7300.0,32.9979,33.0441,32.9574,33.021,7300.0
2011-10-10 12:00:00,57.14,57.27,57.06,57.16,14500.0,33.0152,33.0903,32.969,33.0268,14500.0
2011-10-10 12:10:00,57.23,57.47,57.21,57.39,10700.0,33.0672,33.2059,33.0557,33.1597,10700.0
2011-10-10 12:20:00,57.32,57.48,57.22,57.44,13200.0,33.1192,33.2117,33.0614,33.1886,13200.0
2011-10-10 12:30:00,57.47,57.5,57.37,57.41,15000.0,33.2059,33.2232,33.1481,33.1712,15000.0
2011-10-10 12:40:00,57.45,57.5,57.34,57.39,8400.0,33.1943,33.2232,33.1308,33.1597,8400.0
2011-10-10 12:50:00,57.36,57.61,57.33,57.53,9400.0,33.1423,33.2868,33.125,33.2406,9400.0
2011-10-10 13:00:00,57.5,57.55,57.38,57.5,13700.0,33.2232,33.2521,33.1539,33.2232,13700.0
2011-10-10 13:10:00,57.51,57.52,57.39,57.46,11900.0,33.229,33.2348,33.1597,33.2001,11900.0
2011-10-10 13:20:00,57.46,57.51,57.41,57.41,16800.0,33.2001,33.229,33.1712,33.1712,16800.0
2011-10-10 13:30:00,57.41,57.51,57.39,57.48,10700.0,33.1712,33.229,33.1597,33.2117,10700.0
2011-10-10 13:40:00,57.48,57.56,57.41,57.52,13800.0,33.2117,33.2579,33.1712,33.2348,13800.0
2011-10-10 13:50:00,57.52,57.61,57.48,57.55,11400.0,33.2348,33.2868,33.2117,33.2521,11400.0
2011-10-10 14:00:00,57.56,57.63,57.45,57.57,16000.0,33.2579,33.2983,33.1943,33.2637,16000.0
2011-10-10 14:10:00,57.56,57.72,57.52,57.71,10600.0,33.2579,33.3503,33.2348,33.3446,10600.0
2011-10-10 14:20:00,57.71,57.75,57.63,57.64,12900.0,33.3446,33.3677,33.2983,33.3041,12900.0
2011-10-10 14:30:00,57.67,57.75,57.61,57.62,17700.0,33.3215,33.3677,33.2868,33.2926,17700.0
2011-10-10 14:40:00,57.64,57.77,57.63,57.73,12900.0,33.3041,33.3792,33.2983,33.3561,12900.0
2011-10-10 14:50:00,57.74,57.81,57.64,57.64,16300.0,33.3619,33.4023,33.3041,33.3041,16300.0
2011-10-10 15:00:00,57.66,57.66,57.51,57.54,27300.0,33.3157,33.3157,33.229,33.2463,27300.0
2011-10-10 15:10:00,57.54,57.67,57.42,57.64,34600.0,33.2463,33.3215,33.177,33.3041,34600.0
2011-10-10 15:20:00,57.65,57.78,57.44,57.73,41300.0,33.3099,33.385,33.1886,33.3561,41300.0
2011-10-10 15:30:00,57.69,57.84,57.55,57.78,74500.0,33.333,33.4197,33.2521,33.385,74500.0
2011-10-10 15:40:00,57.78,58.0,57.66,57.82,88500.0,33.385,33.5121,33.3157,33.4081,88500.0
2011-10-10 15:50:00,57.84,58.4,57.84,58.34,198200.0,33.4197,33.7432,33.4197,33.7086,198200.0
2011-10-11 09:30:00,57.85,57.85,57.39,57.66,19500.0,33.4255,33.4255,33.1597,33.3157,19500.0
2011-10-11 09:40:00,57.71,57.83,57.57,57.66,11200.0,33.3446,33.4139,33.2637,33.3157,11200.0
2011-10-11 09:50:00,57.64,57.64,57.39,57.44,17000.0,33.3041,33.3041,33.1597,33.1886,17000.0
2011-10-11 10:00:00,57.44,57.49,57.08,57.19,18300.0,33.1886,33.2174,32.9806,33.0441,18300.0
2011-10-11 10:10:00,57.19,57.3,57.11,57.13,34200.0,33.0441,33.1077,32.9979,33.0094,34200.0
2011-10-11 10:20:00,57.1,57.4,57.05,57.19,22200.0,32.9921,33.1654,32.9632,33.0441,22200.0
2011-10-11 10:30:00,57.19,57.2,56.99,57.0,16800.0,33.0441,33.0499,32.9285,32.9343,16800.0
2011-10-11 10:40:00,57.01,57.33,56.98,57.22,37800.0,32.9401,33.125,32.9228,33.0614,37800.0
2011-10-11 10:50:00,57.22,57.24,56.86,57.2,23900.0,33.0614,33.073,32.8534,33.0499,23900.0
2011-10-11 11:00:00,57.2,57.24,56.96,57.0,47000.0,33.0499,33.073,32.9112,32.9343,47000.0
2011-10-11 11:10:00,57.01,57.08,56.76,56.78,15500.0,32.9401,32.9806,32.7957,32.8072,15500.0
2011-10-11 11:20:00,56.78,56.79,56.63,56.64,24500.0,32.8072,32.813,32.7205,32.7263,24500.0
2011-10-11 11:30:00,56.65,56.72,56.58,56.7,38200.0,32.7321,32.7725,32.6917,32.761,38200.0
2011-10-11 11:40:00,56.69,56.79,56.62,56.74,21500.0,32.7552,32.813,32.7148,32.7841,21500.0
2011-10-11 11:50:00,56.73,56.82,56.65,56.78,21200.0,32.7783,32.8303,32.7321,32.8072,21200.0
2011-10-11 12:00:00,56.77,56.85,56.6,56.79,23700.0,32.8014,32.8477,32.7032,32.813,23700.0
2011-10-11 12:10:00,56.79,56.83,56.54,56.55,17000.0,32.813,32.8361,32.6685,32.6743,17000.0
2011-10-11 12:20:00,56.55,56.55,56.31,56.33,24300.0,32.6743,32.6743,32.5356,32.5472,24300.0
2011-10-11 12:30:00,56.33,56.33,56.1,56.1,40400.0,32.5472,32.5472,32.4143,32.4143,40400.0
2011-10-11 12:40:00,56.08,56.14,56.01,56.02,27500.0,32.4028,32.4374,32.3623,32.3681,27500.0
2011-10-11 12:50:00,56.02,56.21,55.94,56.2,20000.0,32.3681,32.4779,32.3219,32.4721,20000.0
2011-10-11 13:00:00,56.2,56.27,56.02,56.17,37100.0,32.4721,32.5125,32.3681,32.4548,37100.0
2011-10-11 13:10:00,56.18,56.18,55.88,56.14,12200.0,32.4605,32.4605,32.2872,32.4374,12200.0
2011-10-11 13:20:00,56.12,56.19,55.99,56.15,13900.0,32.4259,32.4663,32.3508,32.4432,13900.0
2011-10-11 13:30:00,56.13,56.14,55.93,55.93,12600.0,32.4316,32.4374,32.3161,32.3161,12600.0
2011-10-11 13:40:00,55.96,56.0,55.71,55.8,15600.0,32.3334,32.3565,32.189,32.241,15600.0
2011-10-11 13:50:00,55.87,56.09,55.87,56.09,17900.0,32.2814,32.4085,32.2814,32.4085,17900.0
2011-10-11 14:00:00,56.1,56.14,56.01,56.07,22300.0,32.4143,32.4374,32.3623,32.397,22300.0
2011-10-11 14:10:00,56.06,56.27,56.04,56.2,24000.0,32.3912,32.5125,32.3796,32.4721,24000.0
2011-10-11 14:20:00,56.17,56.29,56.06,56.1,37100.0,32.4548,32.5241,32.3912,32.4143,37100.0
2011-10-11 14:30:00,56.09,56.2,55.82,55.84,20600.0,32.4085,32.4721,32.2525,32.2641,20600.0
2011-10-11 14:40:00,55.85,55.92,55.76,55.76,27800.0,32.2699,32.3103,32.2179,32.2179,27800.0
2011-10-11 14:50:00,55.76,55.85,55.71,55.8,27000.0,32.2179,32.2699,32.189,32.241,27000.0
2011-10-11 15:00:00,55.8,56.17,55.8,56.09,57300.0,32.241,32.4548,32.241,32.4085,57300.0
2011-10-11 15:10:00,56.09,56.09,55.83,56.02,72000.0,32.4085,32.4085,32.2583,32.3681,72000.0
2011-10-11 15:20:00,56.01,56.07,55.81,55.81,86400.0,32.3623,32.397,32.2468,32.2468,86400.0
2011-10-11 15:30:00,55.8,55.9,55.61,55.64,117100.0,32.241,32.2988,32.1312,32.1485,117100.0
2011-10-11 15:40:00,55.64,55.89,55.62,55.69,141000.0,32.1485,32.293,32.137,32.1774,141000.0
2011-10-11 15:50:00,55.7,55.76,55.47,55.52,135500.0,32.1832,32.2179,32.0503,32.0792,135500.0
2011-10-12 09:30:00,56.03,56.45,55.75,56.15,29600.0,32.3739,32.6165,32.2121,32.4432,29600.0
2011-10-12 09:40:00,56.16,56.55,56.06,56.25,18700.0,32.449,32.6743,32.3912,32.501,18700.0
2011-10-12 09:50:00,56.29,56.83,56.27,56.83,23200.0,32.5241,32.8361,32.5125,32.8361,23200.0
2011-10-12 10:00:00,56.82,56.83,56.49,56.5,16900.0,32.8303,32.8361,32.6397,32.6454,16900.0
2011-10-12 10:10:00,56.56,57.0,56.56,56.98,21100.0,32.6801,32.9343,32.6801,32.9228,21100.0
2011-10-12 10:20:00,56.98,57.18,56.91,57.16,13300.0,32.9228,33.0383,32.8823,33.0268,13300.0
2011-10-12 10:30:00,57.18,57.5,57.18,57.47,16200.0,33.0383,33.2232,33.0383,33.2059,16200.0
2011-10-12 10:40:00,57.47,57.47,56.95,56.97,11800.0,33.2059,33.2059,32.9054,32.917,11800.0
2011-10-12 10:50:00,56.95,57.26,56.89,57.24,15900.0,32.9054,33.0846,32.8708,33.073,15900.0
2011-10-12 11:00:00,57.23,57.36,57.23,57.31,11100.0,33.0672,33.1423,33.0672,33.1134,11100.0
2011-10-12 11:10:00,57.31,57.31,57.14,57.17,7900.0,33.1134,33.1134,33.0152,33.0326,7900.0
2011-10-12 11:20:00,57.17,57.2,56.84,56.99,18400.0,33.0326,33.0499,32.8419,32.9285,18400.0
2011-10-12 11:30:00,56.93,57.01,56.86,56.88,11300.0,32.8939,32.9401,32.8534,32.865,11300.0
2011-10-12 11:40:00,56.85,56.88,56.73,56.73,18600.0,32.8477,32.865,32.7783,32.7783,18600.0
2011-10-12 11:50:00,56.74,56.74,56.56,56.56,6000.0,32.7841,32.7841,32.6801,32.6801,6000.0
2011-10-12 12:00:00,56.63,56.8,56.62,56.62,9700.0,32.7205,32.8188,32.7148,32.7148,9700.0
2011-10-12 12:10:00,56.61,56.76,56.55,56.66,13600.0,32.709,32.7957,32.6743,32.7379,13600.0
2011-10-12 12:20:00,56.67,56.84,56.67,56.78,10300.0,32.7437,32.8419,32.7437,32.8072,10300.0
2011-10-12 12:30:00,56.81,57.01,56.8,56.99,8400.0,32.8245,32.9401,32.8188,32.9285,8400.0
2011-10-12 12:40:00,56.99,57.02,56.85,56.95,11700.0,32.9285,32.9459,32.8477,32.9054,11700.0
2011-10-12 12:50:00,56.96,57.11,56.93,57.1,17200.0,32.9112,32.9979,32.8939,32.9921,17200.0
2011-10-12 13:00:00,57.09,57.22,57.06,57.06,14800.0,32.9863,33.0614,32.969,32.969,14800.0
2011-10-12 13:10:00,57.06,57.12,57.0,57.07,25200.0,32.969,33.0037,32.9343,32.9748,25200.0
2011-10-12 13:20:00,57.1,57.23,57.07,57.14,16200.0,32.9921,33.0672,32.9748,33.0152,16200.0
2011-10-12 13:30:00,57.16,57.23,57.11,57.14,20000.0,33.0268,33.0672,32.9979,33.0152,20000.0
2011-10-12 13:40:00,57.17,57.25,57.15,57.24,13200.0,33.0326,33.0788,33.021,33.073,13200.0
2011-10-12 13:50:00,57.22,57.32,57.15,57.29,15400.0,33.0614,33.1192,33.021,33.1019,15400.0
2011-10-12 14:00:00,57.28,57.4,57.16,57.37,24000.0,33.0961,33.1654,33.0268,33.1481,24000.0
2011-10-12 14:10:00,57.39,57.46,57.25,57.25,15200.0,33.1597,33.2001,33.0788,33.0788,15200.0
2011-10-12 14:20:00,57.25,57.42,57.2,57.38,13300.0,33.0788,33.177,33.0499,33.1539,13300.0
2011-10-12 14:30:00,57.39,57.49,57.18,57.27,20100.0,33.1597,33.2174,33.0383,33.0903,20100.0
2011-10-12 14:40:00,57.29,57.3,57.12,57.2,16300.0,33.1019,33.1077,33.0037,33.0499,16300.0
2011-10-12 14:50:00,57.21,57.22,56.68,56.7,28200.0,33.0557,33.0614,32.7494,32.761,28200.0
2011-10-12 15:00:00,56.68,56.74,56.53,56.69,30900.0,32.7494,32.7841,32.6628,32.7552,30900.0
2011-10-12 15:10:00,56.68,56.79,56.4,56.61,27700.0,32.7494,32.813,32.5877,32.709,27700.0
2011-10-12 15:20:00,56.64,56.73,56.47,56.67,29800.0,32.7263,32.7783,32.6281,32.7437,29800.0
2011-10-12 15:30:00,56.67,56.94,56.53,56.9,65000.0,32.7437,32.8997,32.6628,32.8765,65000.0
2011-10-12 15:40:00,56.9,57.2,56.55,56.62,88500.0,32.8765,33.0499,32.6743,32.7148,88500.0
2011-10-12 15:50:00,56.63,56.78,56.44,56.67,122800.0,32.7205,32.8072,32.6108,32.7437,122800.0
2011-10-13 09:30:00,56.59,56.6,56.06,56.19,14800.0,32.6974,32.7032,32.3912,32.4663,14800.0
2011-10-13 09:40:00,56.24,56.44,56.2,56.27,11400.0,32.4952,32.6108,32.4721,32.5125,11400.0
2011-10-13 09:50:00,56.25,56.25,56.0,56.11,9500.0,32.501,32.501,32.3565,32.4201,9500.0
2011-10-13 10:00:00,56.13,56.24,55.95,55.97,9400.0,32.4316,32.4952,32.3276,32.3392,9400.0
2011-10-13 10:10:00,56.0,56.2,55.87,56.2,11000.0,32.3565,32.4721,32.2814,32.4721,11000.0
2011-10-13 10:20:00,56.19,56.2,55.93,55.96,26000.0,32.4663,32.4721,32.3161,32.3334,26000.0
2011-10-13 10:30:00,55.91,56.21,55.91,56.14,38100.0,32.3045,32.4779,32.3045,32.4374,38100.0
2011-10-13 10:40:00,56.16,56.18,55.94,55.95,11300.0,32.449,32.4605,32.3219,32.3276,11300.0
2011-10-13 10:50:00,55.95,56.03,55.73,55.75,15500.0,32.3276,32.3739,32.2005,32.2121,15500.0
2011-10-13 11:00:00,55.74,55.96,55.67,55.69,18500.0,32.2063,32.3334,32.1659,32.1774,18500.0
2011-10-13 11:10:00,55.7,55.87,55.48,55.5,22600.0,32.1832,32.2814,32.0561,32.0676,22600.0
2011-10-13 11:20:00,55.52,55.77,55.52,55.64,21600.0,32.0792,32.2236,32.0792,32.1485,21600.0
2011-10-13 11:30:00,55.64,55.81,55.5,55.54,25600.0,32.1485,32.2468,32.0676,32.0907,25600.0
2011-10-13 11:40:00,55.54,55.71,55.34,55.67,24900.0,32.0907,32.189,31.9752,32.1659,24900.0
2011-10-13 11:50:00,55.66,55.96,55.6,55.95,20900.0,32.1601,32.3334,32.1254,32.3276,20900.0
2011-10-13 12:00:00,55.95,56.13,55.92,56.02,12400.0,32.3276,32.4316,32.3103,32.3681,12400.0
2011-10-13 12:10:00,56.03,56.04,55.82,56.02,14800.0,32.3739,32.3796,32.2525,32.3681,14800.0
2011-10-13 12:20:00,56.03,56.11,55.89,55.91,15100.0,32.3739,32.4201,32.293,32.3045,15100.0
2011-10-13 12:30:00,55.93,55.94,55.71,55.79,16700.0,32.3161,32.3219,32.189,32.2352,16700.0
2011-10-13 12:40:00,55.8,55.82,55.64,55.75,14500.0,32.241,32.2525,32.1485,32.2121,14500.0
2011-10-13 12:50:00,55.76,55.8,55.63,55.63,10500.0,32.2179,32.241,32.1427,32.1427,10500.0
2011-10-13 13:00:00,55.64,55.77,55.5,55.76,13700.0,32.1485,32.2236,32.0676,32.2179,13700.0
2011-10-13 13:10:00,55.76,55.83,55.75,55.8,13700.0,32.2179,32.2583,32.2121,32.241,13700.0
2011-10-13 13:20:00,55.76,55.89,55.7,55.88,24000.0,32.2179,32.293,32.1832,32.2872,24000.0
2011-10-13 13:30:00,55.88,55.88,55.7,55.77,13900.0,32.2872,32.2872,32.1832,32.2236,13900.0
2011-10-13 13:40:00,55.74,55.9,55.65,55.76,13200.0,32.2063,32.2988,32.1543,32.2179,13200.0
2011-10-13 13:50:00,55.76,55.84,55.7,55.78,15100.0,32.2179,32.2641,32.1832,32.2294,15100.0
2011-10-13 14:00:00,55.81,55.85,55.67,55.85,12500.0,32.2468,32.2699,32.1659,32.2699,12500.0
2011-10-13 14:10:00,55.86,55.86,55.73,55.83,64900.0,32.2756,32.2756,32.2005,32.2583,64900.0
2011-10-13 14:20:00,55.84,55.94,55.63,55.68,11200.0,32.2641,32.3219,32.1427,32.1716,11200.0
2011-10-13 14:30:00,55.71,55.78,55.64,55.67,113900.0,32.189,32.2294,32.1485,32.1659,113900.0
2011-10-13 14:40:00,55.67,56.17,55.64,56.11,15700.0,32.1659,32.4548,32.1485,32.4201,15700.0
2011-10-13 14:50:00,56.11,56.2,55.97,56.18,15900.0,32.4201,32.4721,32.3392,32.4605,15900.0
2011-10-13 15:00:00,56.15,56.57,56.13,56.55,28100.0,32.4432,32.6859,32.4316,32.6743,28100.0
2011-10-13 15:10:00,56.56,56.56,56.33,56.48,28700.0,32.6801,32.6801,32.5472,32.6339,28700.0
2011-10-13 15:20:00,56.46,56.47,55.94,56.07,30600.0,32.6223,32.6281,32.3219,32.397,30600.0
2011-10-13 15:30:00,56.08,56.19,55.88,55.92,46800.0,32.4028,32.4663,32.2872,32.3103,46800.0
2011-10-13 15:40:00,55.94,56.37,55.92,56.36,126800.0,32.3219,32.5703,32.3103,32.5645,126800.0
2011-10-13 15:50:00,56.36,56.44,56.05,56.1,203200.0,32.5645,32.6108,32.3854,32.4143,203200.0
2011-10-14 09:30:00,56.57,56.93,56.39,56.85,13400.0,32.6859,32.8939,32.5819,32.8477,13400.0
2011-10-14 09:40:00,56.85,57.02,56.85,56.9,7200.0,32.8477,32.9459,32.8477,32.8765,7200.0
2011-10-14 09:50:00,57.01,57.04,56.75,57.02,9900.0,32.9401,32.9574,32.7899,32.9459,9900.0
2011-10-14 10:00:00,57.1,57.1,56.84,56.84,12100.0,32.9921,32.9921,32.8419,32.8419,12100.0
2011-10-14 10:10:00,56.85,56.89,56.58,56.64,14900.0,32.8477,32.8708,32.6917,32.7263,14900.0
2011-10-14 10:20:00,56.67,56.76,56.57,56.68,12500.0,32.7437,32.7957,32.6859,32.7494,12500.0
2011-10-14 10:30:00,56.64,56.64,56.3,56.53,337700.0,32.7263,32.7263,32.5299,32.6628,337700.0
2011-10-14 10:40:00,56.52,56.58,56.33,56.33,9100.0,32.657,32.6917,32.5472,32.5472,9100.0
2011-10-14 10:50:00,56.35,56.66,56.35,56.58,12200.0,32.5588,32.7379,32.5588,32.6917,12200.0
2011-10-14 11:00:00,56.66,56.82,56.46,56.79,11200.0,32.7379,32.8303,32.6223,32.813,11200.0
2011-10-14 11:10:00,56.79,56.83,56.65,56.79,17100.0,32.813,32.8361,32.7321,32.813,17100.0
2011-10-14 11:20:00,56.75,56.76,56.62,56.68,11400.0,32.7899,32.7957,32.7148,32.7494,11400.0
2011-10-14 11:30:00,56.73,56.88,56.64,56.68,13300.0,32.7783,32.865,32.7263,32.7494,13300.0
2011-10-14 11:40:00,56.63,56.71,56.57,56.57,7600.0,32.7205,32.7668,32.6859,32.6859,7600.0
2011-10-14 11:50:00,56.57,56.62,56.48,56.5,14100.0,32.6859,32.7148,32.6339,32.6454,14100.0
2011-10-14 12:00:00,56.5,56.52,56.36,56.52,13300.0,32.6454,32.657,32.5645,32.657,13300.0
2011-10-14 12:10:00,56.56,56.62,56.54,56.6,6500.0,32.6801,32.7148,32.6685,32.7032,6500.0
2011-10-14 12:20:00,56.6,56.63,56.46,56.58,11000.0,32.7032,32.7205,32.6223,32.6917,11000.0
2011-10-14 12:30:00,56.59,56.66,56.59,56.61,9900.0,32.6974,32.7379,32.6974,32.709,9900.0
2011-10-14 12:40:00,56.6,56.64,56.48,56.61,12200.0,32.7032,32.7263,32.6339,32.709,12200.0
2011-10-14 12:50:00,56.61,56.65,56.53,56.53,11100.0,32.709,32.7321,32.6628,32.6628,11100.0
2011-10-14 13:00:00,56.56,56.58,56.37,56.38,23500.0,32.6801,32.6917,32.5703,32.5761,23500.0
2011-10-14 13:10:00,56.38,56.59,56.36,56.59,11300.0,32.5761,32.6974,32.5645,32.6974,11300.0
2011-10-14 13:20:00,56.59,56.63,56.5,56.52,9900.0,32.6974,32.7205,32.6454,32.657,9900.0
2011-10-14 13:30:00,56.51,56.61,56.5,56.55,7100.0,32.6512,32.709,32.6454,32.6743,7100.0
2011-10-14 13:40:00,56.49,56.66,56.48,56.66,22700.0,32.6397,32.7379,32.6339,32.7379,22700.0
2011-10-14 13:50:00,56.67,56.92,56.67,56.91,12600.0,32.7437,32.8881,32.7437,32.8823,12600.0
2011-10-14 14:00:00,56.92,56.95,56.7,56.78,13700.0,32.8881,32.9054,32.761,32.8072,13700.0
2011-10-14 14:10:00,56.8,56.93,56.77,56.87,15800.0,32.8188,32.8939,32.8014,32.8592,15800.0
2011-10-14 14:20:00,56.88,56.96,56.8,56.85,19600.0,32.865,32.9112,32.8188,32.8477,19600.0
2011-10-14 14:30:00,56.87,56.93,56.75,56.75,16100.0,32.8592,32.8939,32.7899,32.7899,16100.0
2011-10-14 14:40:00,56.75,56.77,56.7,56.71,19100.0,32.7899,32.8014,32.761,32.7668,19100.0
2011-10-14 14:50:00,56.7,56.8,56.7,56.75,37900.0,32.761,32.8188,32.761,32.7899,37900.0
2011-10-14 15:00:00,56.78,56.93,56.71,56.83,42300.0,32.8072,32.8939,32.7668,32.8361,42300.0
2011-10-14 15:10:00,56.83,56.99,56.75,56.93,14400.0,32.8361,32.9285,32.7899,32.8939,14400.0
2011-10-14 15:20:00,56.93,57.11,56.93,57.06,22700.0,32.8939,32.9979,32.8939,32.969,22700.0
2011-10-14 15:30:00,57.06,57.24,56.93,56.93,44100.0,32.969,33.073,32.8939,32.8939,44100.0
2011-10-14 15:40:00,56.88,57.07,56.77,56.92,90800.0,32.865,32.9748,32.8014,32.8881,90800.0
2011-10-14 15:50:00,56.92,57.2,56.79,57.13,135900.0,32.8881,33.0499,32.813,33.0094,135900.0
2011-10-17 09:30:00,56.93,56.93,56.25,56.47,16200.0,32.8939,32.8939,32.501,32.6281,16200.0
2011-10-17 09:40:00,56.55,56.64,56.33,56.43,5400.0,32.6743,32.7263,32.5472,32.605,5400.0
2011-10-17 09:50:00,56.39,56.57,56.21,56.32,8000.0,32.5819,32.6859,32.4779,32.5414,8000.0
2011-10-17 10:00:00,56.27,56.44,56.19,56.41,6400.0,32.5125,32.6108,32.4663,32.5934,6400.0
2011-10-17 10:10:00,56.54,56.55,56.4,56.49,14900.0,32.6685,32.6743,32.5877,32.6397,14900.0
2011-10-17 10:20:00,56.54,56.66,56.45,56.49,13000.0,32.6685,32.7379,32.6165,32.6397,13000.0
2011-10-17 10:30:00,56.46,56.5,56.26,56.36,19700.0,32.6223,32.6454,32.5068,32.5645,19700.0
2011-10-17 10:40:00,56.35,56.47,56.27,56.35,29600.0,32.5588,32.6281,32.5125,32.5588,29600.0
2011-10-17 10:50:00,56.35,56.54,56.35,56.4,10900.0,32.5588,32.6685,32.5588,32.5877,10900.0
2011-10-17 11:00:00,56.36,56.69,56.36,56.69,8900.0,32.5645,32.7552,32.5645,32.7552,8900.0
2011-10-17 11:10:00,56.65,56.66,56.52,56.6,9100.0,32.7321,32.7379,32.657,32.7032,9100.0
2011-10-17 11:20:00,56.57,56.68,56.47,56.6,26800.0,32.6859,32.7494,32.6281,32.7032,26800.0
2011-10-17 11:30:00,56.62,56.63,56.43,56.57,13500.0,32.7148,32.7205,32.605,32.6859,13500.0
2011-10-17 11:40:00,56.58,56.59,56.29,56.32,25900.0,32.6917,32.6974,32.5241,32.5414,25900.0
2011-10-17 11:50:00,56.34,56.52,56.32,56.5,21100.0,32.553,32.657,32.5414,32.6454,21100.0
2011-10-17 12:00:00,56.49,56.51,56.34,56.4,18500.0,32.6397,32.6512,32.553,32.5877,18500.0
2011-10-17 12:10:00,56.4,56.58,56.35,56.58,11000.0,32.5877,32.6917,32.5588,32.6917,11000.0
2011-10-17 12:20:00,56.56,56.58,56.49,56.5,3300.0,32.6801,32.6917,32.6397,32.6454,3300.0
2011-10-17 12:30:00,56.45,56.56,56.41,56.55,6800.0,32.6165,32.6801,32.5934,32.6743,6800.0
2011-10-17 12:40:00,56.52,56.6,56.38,56.46,7400.0,32.657,32.7032,32.5761,32.6223,7400.0
2011-10-17 12:50:00,56.49,56.55,56.4,56.5,7400.0,32.6397,32.6743,32.5877,32.6454,7400.0
2011-10-17 13:00:00,56.43,56.57,56.37,56.56,46900.0,32.605,32.6859,32.5703,32.6801,46900.0
2011-10-17 13:10:00,56.58,56.64,56.53,56.63,7700.0,32.6917,32.7263,32.6628,32.7205,7700.0
2011-10-17 13:20:00,56.65,56.68,56.55,56.55,5600.0,32.7321,32.7494,32.6743,32.6743,5600.0
2011-10-17 13:30:00,56.56,56.74,56.55,56.74,19600.0,32.6801,32.7841,32.6743,32.7841,19600.0
2011-10-17 13:40:00,56.74,56.75,56.57,56.65,16300.0,32.7841,32.7899,32.6859,32.7321,16300.0
2011-10-17 13:50:00,56.66,56.72,56.55,56.55,13200.0,32.7379,32.7725,32.6743,32.6743,13200.0
2011-10-17 14:00:00,56.55,56.59,56.5,56.53,50100.0,32.6743,32.6974,32.6454,32.6628,50100.0
2011-10-17 14:10:00,56.58,56.61,56.5,56.56,35100.0,32.6917,32.709,32.6454,32.6801,35100.0
2011-10-17 14:20:00,56.56,56.59,56.52,56.55,29900.0,32.6801,32.6974,32.657,32.6743,29900.0
2011-10-17 14:30:00,56.54,56.61,56.51,56.54,41900.0,32.6685,32.709,32.6512,32.6685,41900.0
2011-10-17 14:40:00,56.58,56.63,56.54,56.58,14800.0,32.6917,32.7205,32.6685,32.6917,14800.0
2011-10-17 14:50:00,56.57,56.66,56.54,56.66,18600.0,32.6859,32.7379,32.6685,32.7379,18600.0
2011-10-17 15:00:00,56.65,56.77,56.6,56.6,16100.0,32.7321,32.8014,32.7032,32.7032,16100.0
2011-10-17 15:10:00,56.61,56.73,56.57,56.57,59000.0,32.709,32.7783,32.6859,32.6859,59000.0
2011-10-17 15:20:00,56.57,56.68,56.53,56.61,25900.0,32.6859,32.7494,32.6628,32.709,25900.0
2011-10-17 15:30:00,56.59,56.77,56.36,56.4,64500.0,32.6974,32.8014,32.5645,32.5877,64500.0
2011-10-17 15:40:00,56.39,56.92,56.33,56.72,106100.0,32.5819,32.8881,32.5472,32.7725,106100.0
2011-10-17 15:50:00,56.73,56.77,56.4,56.49,182800.0,32.7783,32.8014,32.5877,32.6397,182800.0
2011-10-18 09:30:00,56.62,56.99,56.62,56.86,3600.0,32.7148,32.9285,32.7148,32.8534,3600.0
2011-10-18 09:40:00,56.94,57.13,56.85,57.07,40300.0,32.8997,33.0094,32.8477,32.9748,40300.0
2011-10-18 09:50:00,57.05,57.15,56.87,57.01,18000.0,32.9632,33.021,32.8592,32.9401,18000.0
2011-10-18 10:00:00,57.04,57.16,56.9,57.07,38300.0,32.9574,33.0268,32.8765,32.9748,38300.0
2011-10-18 10:10:00,57.08,57.15,56.89,56.93,13100.0,32.9806,33.021,32.8708,32.8939,13100.0
2011-10-18 10:20:00,56.91,57.31,56.9,57.29,18800.0,32.8823,33.1134,32.8765,33.1019,18800.0
2011-10-18 10:30:00,57.31,57.4,57.16,57.31,17300.0,33.1134,33.1654,33.0268,33.1134,17300.0
2011-10-18 10:40:00,57.31,57.36,57.16,57.18,10400.0,33.1134,33.1423,33.0268,33.0383,10400.0
2011-10-18 10:50:00,57.19,57.29,57.12,57.17,11900.0,33.0441,33.1019,33.0037,33.0326,11900.0
2011-10-18 11:00:00,57.17,57.17,57.05,57.11,59500.0,33.0326,33.0326,32.9632,32.9979,59500.0
2011-10-18 11:10:00,57.14,57.17,57.02,57.06,15400.0,33.0152,33.0326,32.9459,32.969,15400.0
2011-10-18 11:20:00,57.04,57.22,56.97,57.2,7900.0,32.9574,33.0614,32.917,33.0499,7900.0
2011-10-18 11:30:00,57.21,57.38,57.19,57.32,21000.0,33.0557,33.1539,33.0441,33.1192,21000.0
2011-10-18 11:40:00,57.31,57.39,57.23,57.36,28600.0,33.1134,33.1597,33.0672,33.1423,28600.0
2011-10-18 11:50:00,57.38,57.53,57.38,57.48,13200.0,33.1539,33.2406,33.1539,33.2117,13200.0
2011-10-18 12:00:00,57.49,57.63,57.47,57.53,11400.0,33.2174,33.2983,33.2059,33.2406,11400.0
2011-10-18 12:10:00,57.52,57.53,57.47,57.49,7800.0,33.2348,33.2406,33.2059,33.2174,7800.0
2011-10-18 12:20:00,57.53,57.6,57.46,57.56,11800.0,33.2406,33.281,33.2001,33.2579,11800.0
2011-10-18 12:30:00,57.52,57.82,57.51,57.8,20100.0,33.2348,33.4081,33.229,33.3966,20100.0
2011-10-18 12:40:00,57.82,57.97,57.79,57.89,11200.0,33.4081,33.4948,33.3908,33.4486,11200.0
2011-10-18 12:50:00,57.88,57.94,57.85,57.89,9000.0,33.4428,33.4775,33.4255,33.4486,9000.0
2011-10-18 13:00:00,57.92,58.0,57.91,57.98,9600.0,33.4659,33.5121,33.4601,33.5006,9600.0
2011-10-18 13:10:00,57.98,58.0,57.87,57.95,13600.0,33.5006,33.5121,33.437,33.4832,13600.0
2011-10-18 13:20:00,57.95,57.99,57.84,57.9,18600.0,33.4832,33.5063,33.4197,33.4543,18600.0
2011-10-18 13:30:00,57.9,57.9,57.78,57.83,9500.0,33.4543,33.4543,33.385,33.4139,9500.0
2011-10-18 13:40:00,57.82,57.82,57.69,57.8,12400.0,33.4081,33.4081,33.333,33.3966,12400.0
2011-10-18 13:50:00,57.82,57.91,57.75,57.91,17000.0,33.4081,33.4601,33.3677,33.4601,17000.0
2011-10-18 14:00:00,57.91,58.0,57.84,57.97,17200.0,33.4601,33.5121,33.4197,33.4948,17200.0
2011-10-18 14:10:00,57.97,58.05,57.92,57.99,23100.0,33.4948,33.541,33.4659,33.5063,23100.0
2011-10-18 14:20:00,57.99,58.1,57.97,58.04,18400.0,33.5063,33.5699,33.4948,33.5352,18400.0
2011-10-18 14:30:00,58.05,58.14,57.91,57.97,9900.0,33.541,33.593,33.4601,33.4948,9900.0
2011-10-18 14:40:00,57.98,58.03,57.89,57.98,19000.0,33.5006,33.5295,33.4486,33.5006,19000.0
2011-10-18 14:50:00,57.99,58.17,57.96,58.17,14000.0,33.5063,33.6103,33.489,33.6103,14000.0
2011-10-18 15:00:00,58.18,58.68,58.16,58.61,41200.0,33.6161,33.905,33.6046,33.8646,41200.0
2011-10-18 15:10:00,58.61,59.0,58.5,58.51,58700.0,33.8646,34.0899,33.801,33.8068,58700.0
2011-10-18 15:20:00,58.5,58.63,58.21,58.23,67800.0,33.801,33.8761,33.6335,33.645,67800.0
2011-10-18 15:30:00,58.24,58.59,58.24,58.58,73400.0,33.6508,33.853,33.6508,33.8472,73400.0
2011-10-18 15:40:00,58.58,58.91,58.49,58.89,85200.0,33.8472,34.0379,33.7952,34.0264,85200.0
2011-10-18 15:50:00,58.89,59.22,58.76,58.91,165300.0,34.0264,34.217,33.9512,34.0379,165300.0
2011-10-19 09:30:00,58.78,59.08,58.48,59.08,10900.0,33.9628,34.1361,33.7895,34.1361,10900.0
2011-10-19 09:40:00,59.08,59.3,58.89,59.08,29300.0,34.1361,34.2633,34.0264,34.1361,29300.0
2011-10-19 09:50:00,59.07,59.28,58.76,59.11,25800.0,34.1304,34.2517,33.9512,34.1535,25800.0
2011-10-19 10:00:00,59.15,59.21,58.89,58.95,45700.0,34.1766,34.2113,34.0264,34.061,45700.0
2011-10-19 10:10:00,58.94,59.06,58.8,58.98,18600.0,34.0553,34.1246,33.9744,34.0784,18600.0
2011-10-19 10:20:00,58.97,59.01,58.79,58.97,18300.0,34.0726,34.0957,33.9686,34.0726,18300.0
2011-10-19 10:30:00,58.98,59.02,58.92,58.99,14600.0,34.0784,34.1015,34.0437,34.0841,14600.0
2011-10-19 10:40:00,59.0,59.04,58.9,59.0,16800.0,34.0899,34.113,34.0321,34.0899,16800.0
2011-10-19 10:50:00,59.03,59.24,59.03,59.11,35200.0,34.1073,34.2286,34.1073,34.1535,35200.0
2011-10-19 11:00:00,59.03,59.09,58.87,59.0,8600.0,34.1073,34.1419,34.0148,34.0899,8600.0
2011-10-19 11:10:00,59.01,59.18,58.94,58.94,21900.0,34.0957,34.1939,34.0553,34.0553,21900.0
2011-10-19 11:20:00,58.91,59.07,58.86,58.9,66100.0,34.0379,34.1304,34.009,34.0321,66100.0
2011-10-19 11:30:00,58.9,58.99,58.87,58.94,11700.0,34.0321,34.0841,34.0148,34.0553,11700.0
2011-10-19 11:40:00,58.92,59.0,58.88,58.95,22000.0,34.0437,34.0899,34.0206,34.061,22000.0
2011-10-19 11:50:00,58.95,58.98,58.88,58.91,11300.0,34.061,34.0784,34.0206,34.0379,11300.0
2011-10-19 12:00:00,58.91,58.94,58.65,58.72,17000.0,34.0379,34.0553,33.8877,33.9281,17000.0
2011-10-19 12:10:00,58.69,58.8,58.64,58.79,53900.0,33.9108,33.9744,33.8819,33.9686,53900.0
2011-10-19 12:20:00,58.79,58.98,58.72,58.82,9700.0,33.9686,34.0784,33.9281,33.9859,9700.0
2011-10-19 12:30:00,58.8,58.8,58.66,58.7,8500.0,33.9744,33.9744,33.8935,33.9166,8500.0
2011-10-19 12:40:00,58.68,58.69,58.52,58.55,9400.0,33.905,33.9108,33.8126,33.8299,9400.0
2011-10-19 12:50:00,58.53,58.57,58.47,58.48,13100.0,33.8184,33.8415,33.7837,33.7895,13100.0
2011-10-19 13:00:00,58.47,58.63,58.47,58.62,9500.0,33.7837,33.8761,33.7837,33.8704,9500.0
2011-10-19 13:10:00,58.63,58.72,58.6,58.7,10500.0,33.8761,33.9281,33.8588,33.9166,10500.0
2011-10-19 13:20:00,58.7,58.91,58.68,58.81,11000.0,33.9166,34.0379,33.905,33.9801,11000.0
2011-10-19 13:30:00,58.81,58.92,58.79,58.79,16800.0,33.9801,34.0437,33.9686,33.9686,16800.0
2011-10-19 13:40:00,58.81,58.96,58.77,58.96,36200.0,33.9801,34.0668,33.957,34.0668,36200.0
2011-10-19 13:50:00,58.96,59.06,58.92,59.03,18400.0,34.0668,34.1246,34.0437,34.1073,18400.0
2011-10-19 14:00:00,59.04,59.05,58.63,58.76,44800.0,34.113,34.1188,33.8761,33.9512,44800.0
2011-10-19 14:10:00,58.78,59.03,58.71,58.83,29400.0,33.9628,34.1073,33.9224,33.9917,29400.0
2011-10-19 14:20:00,58.81,58.83,58.59,58.71,31400.0,33.9801,33.9917,33.853,33.9224,31400.0
2011-10-19 14:30:00,58.68,58.98,58.56,58.91,37800.0,33.905,34.0784,33.8357,34.0379,37800.0
2011-10-19 14:40:00,58.91,59.12,58.9,59.04,74600.0,34.0379,34.1593,34.0321,34.113,74600.0
2011-10-19 14:50:00,59.01,59.03,58.79,58.83,36900.0,34.0957,34.1073,33.9686,33.9917,36900.0
2011-10-19 15:00:00,58.82,58.88,58.63,58.72,49700.0,33.9859,34.0206,33.8761,33.9281,49700.0
2011-10-19 15:10:00,58.7,58.9,58.68,58.79,21700.0,33.9166,34.0321,33.905,33.9686,21700.0
2011-10-19 15:20:00,58.76,58.79,58.52,58.66,34800.0,33.9512,33.9686,33.8126,33.8935,34800.0
2011-10-19 15:30:00,58.64,58.9,58.63,58.76,81000.0,33.8819,34.0321,33.8761,33.9512,81000.0
2011-10-19 15:40:00,58.76,58.93,58.58,58.88,95000.0,33.9512,34.0495,33.8472,34.0206,95000.0
2011-10-19 15:50:00,58.91,58.96,58.63,58.81,221300.0,34.0379,34.0668,33.8761,33.9801,221300.0
2011-10-20 09:30:00,58.81,58.99,58.52,58.69,8000.0,33.9801,34.0841,33.8126,33.9108,8000.0
2011-10-20 09:40:00,58.67,58.74,58.43,58.67,13600.0,33.8992,33.9397,33.7606,33.8992,13600.0
2011-10-20 09:50:00,58.67,58.67,58.51,58.63,9400.0,33.8992,33.8992,33.8068,33.8761,9400.0
2011-10-20 10:00:00,58.67,58.85,58.52,58.59,25500.0,33.8992,34.0032,33.8126,33.853,25500.0
2011-10-20 10:10:00,58.59,58.94,58.59,58.84,13100.0,33.853,34.0553,33.853,33.9975,13100.0
2011-10-20 10:20:00,58.82,58.95,58.82,58.95,18500.0,33.9859,34.061,33.9859,34.061,18500.0
2011-10-20 10:30:00,58.97,59.07,58.83,58.9,25200.0,34.0726,34.1304,33.9917,34.0321,25200.0
2011-10-20 10:40:00,58.88,58.89,58.72,58.72,20200.0,34.0206,34.0264,33.9281,33.9281,20200.0
2011-10-20 10:50:00,58.74,58.76,58.49,58.49,24500.0,33.9397,33.9512,33.7952,33.7952,24500.0
2011-10-20 11:00:00,58.49,58.54,58.33,58.43,34700.0,33.7952,33.8241,33.7028,33.7606,34700.0
2011-10-20 11:10:00,58.41,58.49,58.33,58.4,21300.0,33.749,33.7952,33.7028,33.7432,21300.0
2011-10-20 11:20:00,58.42,58.54,58.4,58.42,119000.0,33.7548,33.8241,33.7432,33.7548,119000.0
2011-10-20 11:30:00,58.43,58.67,58.37,58.63,24000.0,33.7606,33.8992,33.7259,33.8761,24000.0
2011-10-20 11:40:00,58.61,58.9,58.61,58.84,15000.0,33.8646,34.0321,33.8646,33.9975,15000.0
2011-10-20 11:50:00,58.8,58.85,58.65,58.85,5200.0,33.9744,34.0032,33.8877,34.0032,5200.0
2011-10-20 12:00:00,58.84,58.84,58.66,58.7,5000.0,33.9975,33.9975,33.8935,33.9166,5000.0
2011-10-20 12:10:00,58.64,58.71,58.57,58.64,6600.0,33.8819,33.9224,33.8415,33.8819,6600.0
2011-10-20 12:20:00,58.67,58.77,58.61,58.61,12900.0,33.8992,33.957,33.8646,33.8646,12900.0
2011-10-20 12:30:00,58.65,58.84,58.63,58.84,18800.0,33.8877,33.9975,33.8761,33.9975,18800.0
2011-10-20 12:40:00,58.85,58.85,58.68,58.68,4200.0,34.0032,34.0032,33.905,33.905,4200.0
2011-10-20 12:50:00,58.7,58.92,58.68,58.9,7200.0,33.9166,34.0437,33.905,34.0321,7200.0
2011-10-20 13:00:00,58.88,58.94,58.76,58.88,20300.0,34.0206,34.0553,33.9512,34.0206,20300.0
2011-10-20 13:10:00,58.89,59.04,58.86,58.98,34000.0,34.0264,34.113,34.009,34.0784,34000.0
2011-10-20 13:20:00,58.98,59.16,58.94,59.08,17100.0,34.0784,34.1824,34.0553,34.1361,17100.0
2011-10-20 13:30:00,59.07,59.17,58.87,58.89,18200.0,34.1304,34.1881,34.0148,34.0264,18200.0
2011-10-20 13:40:00,58.88,59.03,58.75,58.99,30700.0,34.0206,34.1073,33.9455,34.0841,30700.0
2011-10-20 13:50:00,59.02,59.13,58.92,58.93,18400.0,34.1015,34.165,34.0437,34.0495,18400.0
2011-10-20 14:00:00,58.95,59.04,58.82,58.82,9200.0,34.061,34.113,33.9859,33.9859,9200.0
2011-10-20 14:10:00,58.8,58.92,58.72,58.79,17100.0,33.9744,34.0437,33.9281,33.9686,17100.0
2011-10-20 14:20:00,58.8,58.97,58.8,58.95,10700.0,33.9744,34.0726,33.9744,34.061,10700.0
2011-10-20 14:30:00,58.95,59.27,58.93,59.21,17000.0,34.061,34.2459,34.0495,34.2113,17000.0
2011-10-20 14:40:00,59.27,59.43,59.24,59.37,16500.0,34.2459,34.3384,34.2286,34.3037,16500.0
2011-10-20 14:50:00,59.43,59.5,59.37,59.43,13600.0,34.3384,34.3788,34.3037,34.3384,13600.0
2011-10-20 15:00:00,59.42,59.55,59.41,59.5,15800.0,34.3326,34.4077,34.3268,34.3788,15800.0
2011-10-20 15:10:00,59.45,59.49,59.39,59.43,48600.0,34.3499,34.373,34.3153,34.3384,48600.0
2011-10-20 15:20:00,59.4,59.42,59.03,59.11,36400.0,34.321,34.3326,34.1073,34.1535,36400.0
2011-10-20 15:30:00,59.1,59.24,59.04,59.17,50300.0,34.1477,34.2286,34.113,34.1881,50300.0
2011-10-20 15:40:00,59.19,59.3,59.07,59.24,60000.0,34.1997,34.2633,34.1304,34.2286,60000.0
2011-10-20 15:50:00,59.24,59.47,59.13,59.42,80400.0,34.2286,34.3615,34.165,34.3326,80400.0
2011-10-21 09:30:00,60.14,60.43,59.74,59.94,18900.0,34.7486,34.9162,34.5175,34.633,18900.0
2011-10-21 09:40:00,59.97,60.05,59.67,59.89,38000.0,34.6504,34.6966,34.477,34.6042,38000.0
2011-10-21 09:50:00,59.88,60.04,59.77,59.87,11100.0,34.5984,34.6908,34.5348,34.5926,11100.0
2011-10-21 10:00:00,59.96,60.09,59.79,60.06,17500.0,34.6446,34.7197,34.5464,34.7024,17500.0
2011-10-21 10:10:00,60.03,60.2,60.0,60.11,11100.0,34.685,34.7833,34.6677,34.7313,11100.0
2011-10-21 10:20:00,60.11,60.32,60.11,60.28,18900.0,34.7313,34.8526,34.7313,34.8295,18900.0
2011-10-21 10:30:00,60.31,60.44,60.22,60.43,13600.0,34.8468,34.9219,34.7948,34.9162,13600.0
2011-10-21 10:40:00,60.44,60.46,60.27,60.46,16500.0,34.9219,34.9335,34.8237,34.9335,16500.0
2011-10-21 10:50:00,60.49,60.49,60.31,60.45,6500.0,34.9508,34.9508,34.8468,34.9277,6500.0
2011-10-21 11:00:00,60.45,60.5,60.37,60.37,13900.0,34.9277,34.9566,34.8815,34.8815,13900.0
2011-10-21 11:10:00,60.38,60.49,60.35,60.35,13800.0,34.8873,34.9508,34.8699,34.8699,13800.0
2011-10-21 11:20:00,60.38,60.43,60.12,60.12,18700.0,34.8873,34.9162,34.737,34.737,18700.0
2011-10-21 11:30:00,60.12,60.33,60.12,60.3,13600.0,34.737,34.8584,34.737,34.8411,13600.0
2011-10-21 11:40:00,60.31,60.42,60.3,60.3,15200.0,34.8468,34.9104,34.8411,34.8411,15200.0
2011-10-21 11:50:00,60.3,60.37,60.25,60.3,22800.0,34.8411,34.8815,34.8122,34.8411,22800.0
2011-10-21 12:00:00,60.33,60.45,60.29,60.36,13900.0,34.8584,34.9277,34.8353,34.8757,13900.0
2011-10-21 12:10:00,60.36,60.38,60.28,60.3,13500.0,34.8757,34.8873,34.8295,34.8411,13500.0
2011-10-21 12:20:00,60.28,60.31,60.2,60.23,70600.0,34.8295,34.8468,34.7833,34.8006,70600.0
2011-10-21 12:30:00,60.23,60.25,60.14,60.25,26800.0,34.8006,34.8122,34.7486,34.8122,26800.0
2011-10-21 12:40:00,60.25,60.33,60.22,60.27,6300.0,34.8122,34.8584,34.7948,34.8237,6300.0
2011-10-21 12:50:00,60.32,60.32,60.18,60.18,8000.0,34.8526,34.8526,34.7717,34.7717,8000.0
2011-10-21 13:00:00,60.18,60.22,60.05,60.13,22100.0,34.7717,34.7948,34.6966,34.7428,22100.0
2011-10-21 13:10:00,60.1,60.16,60.06,60.15,17300.0,34.7255,34.7602,34.7024,34.7544,17300.0
2011-10-21 13:20:00,60.15,60.16,60.02,60.12,65800.0,34.7544,34.7602,34.6793,34.737,65800.0
2011-10-21 13:30:00,60.11,60.14,59.95,60.07,29800.0,34.7313,34.7486,34.6388,34.7082,29800.0
2011-10-21 13:40:00,60.07,60.1,59.98,60.04,27900.0,34.7082,34.7255,34.6562,34.6908,27900.0
2011-10-21 13:50:00,60.05,60.2,60.03,60.1,23500.0,34.6966,34.7833,34.685,34.7255,23500.0
2011-10-21 14:00:00,60.09,60.29,60.07,60.23,12900.0,34.7197,34.8353,34.7082,34.8006,12900.0
2011-10-21 14:10:00,60.18,60.26,60.17,60.22,13000.0,34.7717,34.8179,34.7659,34.7948,13000.0
2011-10-21 14:20:00,60.25,60.38,60.25,60.25,10600.0,34.8122,34.8873,34.8122,34.8122,10600.0
2011-10-21 14:30:00,60.28,60.38,60.25,60.26,23800.0,34.8295,34.8873,34.8122,34.8179,23800.0
2011-10-21 14:40:00,60.25,60.35,60.2,60.29,22100.0,34.8122,34.8699,34.7833,34.8353,22100.0
2011-10-21 14:50:00,60.25,60.48,60.25,60.41,23800.0,34.8122,34.9451,34.8122,34.9046,23800.0
2011-10-21 15:00:00,60.4,60.48,60.37,60.4,37000.0,34.8988,34.9451,34.8815,34.8988,37000.0
2011-10-21 15:10:00,60.41,60.46,60.33,60.4,21500.0,34.9046,34.9335,34.8584,34.8988,21500.0
2011-10-21 15:20:00,60.39,60.49,60.34,60.36,24700.0,34.8931,34.9508,34.8642,34.8757,24700.0
2011-10-21 15:30:00,60.31,60.44,60.29,60.35,34000.0,34.8468,34.9219,34.8353,34.8699,34000.0
2011-10-21 15:40:00,60.35,60.49,60.23,60.45,43700.0,34.8699,34.9508,34.8006,34.9277,43700.0
2011-10-21 15:50:00,60.46,60.85,60.4,60.77,116900.0,34.9335,35.1588,34.8988,35.1126,116900.0
2011-10-24 09:30:00,61.0,61.0,60.65,60.9,16300.0,35.2455,35.2455,35.0433,35.1877,16300.0
2011-10-24 09:40:00,60.93,61.62,60.9,61.62,25800.0,35.2051,35.6037,35.1877,35.6037,25800.0
2011-10-24 09:50:00,61.63,61.96,61.58,61.9,21300.0,35.6095,35.8002,35.5806,35.7655,21300.0
2011-10-24 10:00:00,61.89,61.89,61.57,61.8,18100.0,35.7597,35.7597,35.5749,35.7077,18100.0
2011-10-24 10:10:00,61.83,61.83,61.62,61.73,8300.0,35.7251,35.7251,35.6037,35.6673,8300.0
2011-10-24 10:20:00,61.73,61.73,61.34,61.35,31000.0,35.6673,35.6673,35.442,35.4477,31000.0
2011-10-24 10:30:00,61.35,61.72,61.33,61.68,23800.0,35.4477,35.6615,35.4362,35.6384,23800.0
2011-10-24 10:40:00,61.68,61.91,61.64,61.91,27600.0,35.6384,35.7713,35.6153,35.7713,27600.0
2011-10-24 10:50:00,61.92,62.11,61.91,62.05,20400.0,35.7771,35.8869,35.7713,35.8522,20400.0
2011-10-24 11:00:00,62.04,62.31,62.04,62.19,27300.0,35.8464,36.0024,35.8464,35.9331,27300.0
2011-10-24 11:10:00,62.22,62.38,62.18,62.22,43800.0,35.9504,36.0429,35.9273,35.9504,43800.0
2011-10-24 11:20:00,62.23,62.23,61.93,62.01,47500.0,35.9562,35.9562,35.7829,35.8291,47500.0
2011-10-24 11:30:00,62.02,62.3,62.02,62.1,39100.0,35.8349,35.9966,35.8349,35.8811,39100.0
2011-10-24 11:40:00,62.13,62.75,62.07,62.72,60800.0,35.8984,36.2567,35.8637,36.2393,60800.0
2011-10-24 11:50:00,62.72,62.73,62.51,62.53,20800.0,36.2393,36.2451,36.118,36.1295,20800.0
2011-10-24 12:00:00,62.53,62.64,62.4,62.62,25700.0,36.1295,36.1931,36.0544,36.1815,25700.0
2011-10-24 12:10:00,62.62,62.68,62.51,62.57,11000.0,36.1815,36.2162,36.118,36.1526,11000.0
2011-10-24 12:20:00,62.58,62.65,62.44,62.44,13200.0,36.1584,36.1989,36.0775,36.0775,13200.0
2011-10-24 12:30:00,62.52,62.56,62.41,62.48,15500.0,36.1238,36.1469,36.0602,36.1006,15500.0
2011-10-24 12:40:00,62.53,62.6,62.47,62.58,10000.0,36.1295,36.17,36.0949,36.1584,10000.0
2011-10-24 12:50:00,62.58,62.64,62.56,62.63,14500.0,36.1584,36.1931,36.1469,36.1873,14500.0
2011-10-24 13:00:00,62.65,62.7,62.58,62.62,9800.0,36.1989,36.2278,36.1584,36.1815,9800.0
2011-10-24 13:10:00,62.62,62.74,62.59,62.66,10300.0,36.1815,36.2509,36.1642,36.2046,10300.0
2011-10-24 13:20:00,62.66,62.7,62.58,62.6,7300.0,36.2046,36.2278,36.1584,36.17,7300.0
2011-10-24 13:30:00,62.62,62.62,62.5,62.51,9500.0,36.1815,36.1815,36.1122,36.118,9500.0
2011-10-24 13:40:00,62.52,62.76,62.48,62.71,22400.0,36.1238,36.2624,36.1006,36.2335,22400.0
2011-10-24 13:50:00,62.72,62.75,62.61,62.72,38600.0,36.2393,36.2567,36.1758,36.2393,38600.0
2011-10-24 14:00:00,62.72,62.93,62.71,62.86,24800.0,36.2393,36.3607,36.2335,36.3202,24800.0
2011-10-24 14:10:00,62.89,62.89,62.62,62.64,9800.0,36.3375,36.3375,36.1815,36.1931,9800.0
2011-10-24 14:20:00,62.66,62.77,62.59,62.76,16600.0,36.2046,36.2682,36.1642,36.2624,16600.0
2011-10-24 14:30:00,62.76,63.0,62.75,62.93,94700.0,36.2624,36.4011,36.2567,36.3607,94700.0
2011-10-24 14:40:00,62.92,63.11,62.92,63.09,57800.0,36.3549,36.4647,36.3549,36.4531,57800.0
2011-10-24 14:50:00,63.07,63.42,63.05,63.37,49300.0,36.4415,36.6438,36.43,36.6149,49300.0
2011-10-24 15:00:00,63.38,63.59,63.37,63.55,80900.0,36.6207,36.742,36.6149,36.7189,80900.0
2011-10-24 15:10:00,63.55,63.59,63.41,63.51,54500.0,36.7189,36.742,36.638,36.6958,54500.0
2011-10-24 15:20:00,63.5,63.55,63.35,63.37,95400.0,36.69,36.7189,36.6033,36.6149,95400.0
2011-10-24 15:30:00,63.36,63.55,63.33,63.46,37800.0,36.6091,36.7189,36.5918,36.6669,37800.0
2011-10-24 15:40:00,63.47,63.59,63.26,63.26,64200.0,36.6727,36.742,36.5513,36.5513,64200.0
2011-10-24 15:50:00,63.25,63.49,63.05,63.43,139700.0,36.5455,36.6842,36.43,36.6496,139700.0
2011-10-25 09:30:00,63.35,63.35,62.42,62.73,17200.0,36.6033,36.6033,36.066,36.2451,17200.0
2011-10-25 09:40:00,62.73,62.74,62.05,62.21,21100.0,36.2451,36.2509,35.8522,35.9446,21100.0
2011-10-25 09:50:00,62.27,62.4,62.15,62.18,12900.0,35.9793,36.0544,35.91,35.9273,12900.0
2011-10-25 10:00:00,62.18,62.44,62.06,62.39,17100.0,35.9273,36.0775,35.858,36.0486,17100.0
2011-10-25 10:10:00,62.37,62.4,61.98,62.05,34400.0,36.0371,36.0544,35.8117,35.8522,34400.0
2011-10-25 10:20:00,62.08,62.19,61.89,62.01,36100.0,35.8695,35.9331,35.7597,35.8291,36100.0
2011-10-25 10:30:00,62.01,62.09,61.93,62.08,31000.0,35.8291,35.8753,35.7829,35.8695,31000.0
2011-10-25 10:40:00,62.08,62.15,61.95,62.06,23700.0,35.8695,35.91,35.7944,35.858,23700.0
2011-10-25 10:50:00,62.05,62.05,61.84,61.85,17400.0,35.8522,35.8522,35.7309,35.7366,17400.0
2011-10-25 11:00:00,61.85,61.95,61.82,61.88,23200.0,35.7366,35.7944,35.7193,35.754,23200.0
2011-10-25 11:10:00,61.92,61.92,61.78,61.81,18200.0,35.7771,35.7771,35.6962,35.7135,18200.0
2011-10-25 11:20:00,61.77,62.2,61.77,62.2,12400.0,35.6904,35.9389,35.6904,35.9389,12400.0
2011-10-25 11:30:00,62.14,62.22,62.0,62.06,15400.0,35.9042,35.9504,35.8233,35.858,15400.0
2011-10-25 11:40:00,62.05,62.11,61.93,62.07,12900.0,35.8522,35.8869,35.7829,35.8637,12900.0
2011-10-25 11:50:00,62.02,62.11,62.0,62.02,8100.0,35.8349,35.8869,35.8233,35.8349,8100.0
2011-10-25 12:00:00,62.0,62.14,61.91,62.04,25700.0,35.8233,35.9042,35.7713,35.8464,25700.0
2011-10-25 12:10:00,62.05,62.05,61.89,61.98,14800.0,35.8522,35.8522,35.7597,35.8117,14800.0
2011-10-25 12:20:00,61.98,62.2,61.98,62.2,13400.0,35.8117,35.9389,35.8117,35.9389,13400.0
2011-10-25 12:30:00,62.17,62.23,62.07,62.11,7500.0,35.9215,35.9562,35.8637,35.8869,7500.0
2011-10-25 12:40:00,62.11,62.13,61.89,61.92,8100.0,35.8869,35.8984,35.7597,35.7771,8100.0
2011-10-25 12:50:00,61.92,62.07,61.9,62.05,11900.0,35.7771,35.8637,35.7655,35.8522,11900.0
2011-10-25 13:00:00,62.03,62.32,62.03,62.32,13600.0,35.8406,36.0082,35.8406,36.0082,13600.0
2011-10-25 13:10:00,62.32,62.32,62.18,62.22,24800.0,36.0082,36.0082,35.9273,35.9504,24800.0
2011-10-25 13:20:00,62.18,62.32,62.15,62.18,21300.0,35.9273,36.0082,35.91,35.9273,21300.0
2011-10-25 13:30:00,62.17,62.28,62.08,62.27,8500.0,35.9215,35.9851,35.8695,35.9793,8500.0
2011-10-25 13:40:00,62.24,62.3,62.16,62.29,7700.0,35.962,35.9966,35.9158,35.9909,7700.0
2011-10-25 13:50:00,62.3,62.41,62.19,62.23,17500.0,35.9966,36.0602,35.9331,35.9562,17500.0
2011-10-25 14:00:00,62.23,62.27,62.11,62.2,17900.0,35.9562,35.9793,35.8869,35.9389,17900.0
2011-10-25 14:10:00,62.23,62.28,62.12,62.16,10900.0,35.9562,35.9851,35.8926,35.9158,10900.0
2011-10-25 14:20:00,62.17,62.27,62.0,62.02,17100.0,35.9215,35.9793,35.8233,35.8349,17100.0
2011-10-25 14:30:00,62.03,62.05,61.91,61.94,23400.0,35.8406,35.8522,35.7713,35.7886,23400.0
2011-10-25 14:40:00,61.95,62.04,61.9,61.99,26500.0,35.7944,35.8464,35.7655,35.8175,26500.0
2011-10-25 14:50:00,61.98,62.02,61.96,61.99,15500.0,35.8117,35.8349,35.8002,35.8175,15500.0
2011-10-25 15:00:00,62.01,62.07,61.95,62.02,36400.0,35.8291,35.8637,35.7944,35.8349,36400.0
2011-10-25 15:10:00,62.02,62.04,61.92,61.95,101800.0,35.8349,35.8464,35.7771,35.7944,101800.0
2011-10-25 15:20:00,61.94,62.05,61.91,61.98,61200.0,35.7886,35.8522,35.7713,35.8117,61200.0
2011-10-25 15:30:00,61.98,62.03,61.87,61.95,36400.0,35.8117,35.8406,35.7482,35.7944,36400.0
2011-10-25 15:40:00,61.93,62.1,61.85,61.86,70400.0,35.7829,35.8811,35.7366,35.7424,70400.0
2011-10-25 15:50:00,61.89,62.04,61.71,61.81,108600.0,35.7597,35.8464,35.6557,35.7135,108600.0
2011-10-26 09:30:00,62.21,62.9,61.93,61.93,13600.0,35.9446,36.3433,35.7829,35.7829,13600.0
2011-10-26 09:40:00,61.93,61.98,61.54,61.62,18900.0,35.7829,35.8117,35.5575,35.6037,18900.0
2011-10-26 09:50:00,61.52,61.67,61.35,61.44,19400.0,35.546,35.6326,35.4477,35.4997,19400.0
2011-10-26 10:00:00,61.44,61.44,60.76,60.78,61300.0,35.4997,35.4997,35.1068,35.1184,61300.0
2011-10-26 10:10:00,60.79,60.8,60.27,60.31,103900.0,35.1242,35.1299,34.8237,34.8468,103900.0
2011-10-26 10:20:00,60.3,60.52,60.2,60.52,49100.0,34.8411,34.9682,34.7833,34.9682,49100.0
2011-10-26 10:30:00,60.5,60.53,60.36,60.5,80800.0,34.9566,34.9739,34.8757,34.9566,80800.0
2011-10-26 10:40:00,60.52,60.65,60.27,60.31,31200.0,34.9682,35.0433,34.8237,34.8468,31200.0
2011-10-26 10:50:00,60.28,60.57,60.28,60.57,20800.0,34.8295,34.9971,34.8295,34.9971,20800.0
2011-10-26 11:00:00,60.6,60.67,60.43,60.44,41100.0,35.0144,35.0548,34.9162,34.9219,41100.0
2011-10-26 11:10:00,60.44,60.48,60.35,60.38,44300.0,34.9219,34.9451,34.8699,34.8873,44300.0
2011-10-26 11:20:00,60.38,60.49,60.32,60.47,48800.0,34.8873,34.9508,34.8526,34.9393,48800.0
2011-10-26 11:30:00,60.47,60.72,60.45,60.47,13300.0,34.9393,35.0837,34.9277,34.9393,13300.0
2011-10-26 11:40:00,60.47,60.8,60.47,60.68,20700.0,34.9393,35.1299,34.9393,35.0606,20700.0
2011-10-26 11:50:00,60.71,60.87,60.71,60.77,16100.0,35.0779,35.1704,35.0779,35.1126,16100.0
2011-10-26 12:00:00,60.83,60.85,60.71,60.77,15300.0,35.1473,35.1588,35.0779,35.1126,15300.0
2011-10-26 12:10:00,60.75,60.82,60.71,60.79,9300.0,35.1011,35.1415,35.0779,35.1242,9300.0
2011-10-26 12:20:00,60.8,60.85,60.69,60.83,17600.0,35.1299,35.1588,35.0664,35.1473,17600.0
2011-10-26 12:30:00,60.85,60.89,60.73,60.73,29000.0,35.1588,35.182,35.0895,35.0895,29000.0
2011-10-26 12:40:00,60.68,60.73,60.59,60.66,29000.0,35.0606,35.0895,35.0086,35.0491,29000.0
2011-10-26 12:50:00,60.67,60.68,60.58,60.65,24000.0,35.0548,35.0606,35.0028,35.0433,24000.0
2011-10-26 13:00:00,60.65,60.65,60.43,60.46,31200.0,35.0433,35.0433,34.9162,34.9335,31200.0
2011-10-26 13:10:00,60.5,60.64,60.5,60.6,21600.0,34.9566,35.0375,34.9566,35.0144,21600.0
2011-10-26 13:20:00,60.6,60.64,60.44,60.64,20600.0,35.0144,35.0375,34.9219,35.0375,20600.0
2011-10-26 13:30:00,60.69,60.83,60.64,60.64,34400.0,35.0664,35.1473,35.0375,35.0375,34400.0
2011-10-26 13:40:00,60.68,60.74,60.58,60.63,39000.0,35.0606,35.0953,35.0028,35.0317,39000.0
2011-10-26 13:50:00,60.64,60.8,60.6,60.7,42200.0,35.0375,35.1299,35.0144,35.0722,42200.0
2011-10-26 14:00:00,60.73,60.78,60.63,60.75,16700.0,35.0895,35.1184,35.0317,35.1011,16700.0
2011-10-26 14:10:00,60.77,60.78,60.58,60.7,24800.0,35.1126,35.1184,35.0028,35.0722,24800.0
2011-10-26 14:20:00,60.71,60.76,60.66,60.7,20300.0,35.0779,35.1068,35.0491,35.0722,20300.0
2011-10-26 14:30:00,60.65,60.77,60.65,60.73,30300.0,35.0433,35.1126,35.0433,35.0895,30300.0
2011-10-26 14:40:00,60.75,60.75,60.58,60.65,35000.0,35.1011,35.1011,35.0028,35.0433,35000.0
2011-10-26 14:50:00,60.65,60.71,60.55,60.66,36000.0,35.0433,35.0779,34.9855,35.0491,36000.0
2011-10-26 15:00:00,60.67,60.82,60.6,60.6,37600.0,35.0548,35.1415,35.0144,35.0144,37600.0
2011-10-26 15:10:00,60.59,60.76,60.56,60.71,51800.0,35.0086,35.1068,34.9913,35.0779,51800.0
2011-10-26 15:20:00,60.71,60.83,60.6,60.72,64600.0,35.0779,35.1473,35.0144,35.0837,64600.0
2011-10-26 15:30:00,60.72,60.87,60.72,60.83,93300.0,35.0837,35.1704,35.0837,35.1473,93300.0
2011-10-26 15:40:00,60.83,60.88,60.66,60.77,145400.0,35.1473,35.1762,35.0491,35.1126,145400.0
2011-10-26 15:50:00,60.79,60.85,60.75,60.79,447900.0,35.1242,35.1588,35.1011,35.1242,447900.0
2011-10-27 09:30:00,65.01,65.01,62.64,62.66,38700.0,37.5625,37.5625,36.1931,36.2046,38700.0
2011-10-27 09:40:00,62.65,62.65,61.91,62.04,40000.0,36.1989,36.1989,35.7713,35.8464,40000.0
2011-10-27 09:50:00,62.03,62.11,61.36,61.36,41600.0,35.8406,35.8869,35.4535,35.4535,41600.0
2011-10-27 10:00:00,61.44,61.99,61.17,61.36,60300.0,35.4997,35.8175,35.3437,35.4535,60300.0
2011-10-27 10:10:00,61.39,61.39,60.99,61.31,23600.0,35.4708,35.4708,35.2397,35.4246,23600.0
2011-10-27 10:20:00,61.33,61.87,61.33,61.68,21000.0,35.4362,35.7482,35.4362,35.6384,21000.0
2011-10-27 10:30:00,61.68,61.88,61.5,61.57,13600.0,35.6384,35.754,35.5344,35.5749,13600.0
2011-10-27 10:40:00,61.57,61.83,61.52,61.56,21400.0,35.5749,35.7251,35.546,35.5691,21400.0
2011-10-27 10:50:00,61.55,61.78,61.55,61.75,12100.0,35.5633,35.6962,35.5633,35.6789,12100.0
2011-10-27 11:00:00,61.71,62.0,61.58,61.73,54000.0,35.6557,35.8233,35.5806,35.6673,54000.0
2011-10-27 11:10:00,61.73,61.91,61.69,61.79,13200.0,35.6673,35.7713,35.6442,35.702,13200.0
2011-10-27 11:20:00,61.79,61.93,61.76,61.81,11300.0,35.702,35.7829,35.6846,35.7135,11300.0
2011-10-27 11:30:00,61.81,61.9,61.72,61.8,58100.0,35.7135,35.7655,35.6615,35.7077,58100.0
2011-10-27 11:40:00,61.78,62.05,61.78,61.97,17300.0,35.6962,35.8522,35.6962,35.806,17300.0
2011-10-27 11:50:00,62.03,62.09,61.77,61.99,25900.0,35.8406,35.8753,35.6904,35.8175,25900.0
2011-10-27 12:00:00,62.0,62.1,61.83,61.94,40800.0,35.8233,35.8811,35.7251,35.7886,40800.0
2011-10-27 12:10:00,61.95,62.06,61.87,62.03,18200.0,35.7944,35.858,35.7482,35.8406,18200.0
2011-10-27 12:20:00,62.07,62.09,61.8,61.93,15600.0,35.8637,35.8753,35.7077,35.7829,15600.0
2011-10-27 12:30:00,61.96,62.01,61.85,61.87,27900.0,35.8002,35.8291,35.7366,35.7482,27900.0
2011-10-27 12:40:00,61.88,61.98,61.88,61.95,14700.0,35.754,35.8117,35.754,35.7944,14700.0
2011-10-27 12:50:00,61.96,61.98,61.77,61.91,40600.0,35.8002,35.8117,35.6904,35.7713,40600.0
2011-10-27 13:00:00,61.95,61.98,61.78,61.88,24400.0,35.7944,35.8117,35.6962,35.754,24400.0
2011-10-27 13:10:00,61.87,61.92,61.71,61.73,23700.0,35.7482,35.7771,35.6557,35.6673,23700.0
2011-10-27 13:20:00,61.75,61.93,61.73,61.87,29700.0,35.6789,35.7829,35.6673,35.7482,29700.0
2011-10-27 13:30:00,61.89,62.04,61.89,61.97,15300.0,35.7597,35.8464,35.7597,35.806,15300.0
2011-10-27 13:40:00,61.89,62.16,61.85,62.05,22800.0,35.7597,35.9158,35.7366,35.8522,22800.0
2011-10-27 13:50:00,62.05,62.23,62.02,62.22,46800.0,35.8522,35.9562,35.8349,35.9504,46800.0
2011-10-27 14:00:00,62.27,62.39,61.85,61.9,64600.0,35.9793,36.0486,35.7366,35.7655,64600.0
2011-10-27 14:10:00,61.86,62.21,61.86,62.21,69600.0,35.7424,35.9446,35.7424,35.9446,69600.0
2011-10-27 14:20:00,62.23,62.48,62.23,62.46,26800.0,35.9562,36.1006,35.9562,36.0891,26800.0
2011-10-27 14:30:00,62.46,62.58,62.23,62.55,44500.0,36.0891,36.1584,35.9562,36.1411,44500.0
2011-10-27 14:40:00,62.55,62.55,61.9,62.17,83800.0,36.1411,36.1411,35.7655,35.9215,83800.0
2011-10-27 14:50:00,62.17,62.54,61.92,62.42,63300.0,35.9215,36.1353,35.7771,36.066,63300.0
2011-10-27 15:00:00,62.42,62.54,62.03,62.18,126100.0,36.066,36.1353,35.8406,35.9273,126100.0
2011-10-27 15:10:00,62.16,62.57,62.16,62.57,56400.0,35.9158,36.1526,35.9158,36.1526,56400.0
2011-10-27 15:20:00,62.58,62.69,62.25,62.62,95900.0,36.1584,36.222,35.9678,36.1815,95900.0
2011-10-27 15:30:00,62.63,62.89,62.62,62.85,118000.0,36.1873,36.3375,36.1815,36.3144,118000.0
2011-10-27 15:40:00,62.87,63.18,62.85,63.14,152900.0,36.326,36.5051,36.3144,36.482,152900.0
2011-10-27 15:50:00,63.14,63.15,62.77,62.96,267100.0,36.482,36.4878,36.2682,36.378,267100.0
2011-10-28 09:30:00,62.38,62.92,62.37,62.61,24000.0,36.0429,36.3549,36.0371,36.1758,24000.0
2011-10-28 09:40:00,63.1,63.28,62.86,63.02,81700.0,36.4589,36.5629,36.3202,36.4127,81700.0
2011-10-28 09:50:00,63.02,63.33,63.01,63.14,37200.0,36.4127,36.5918,36.4069,36.482,37200.0
2011-10-28 10:00:00,63.13,63.13,62.85,62.85,25500.0,36.4762,36.4762,36.3144,36.3144,25500.0
2011-10-28 10:10:00,62.86,62.97,62.81,62.85,29500.0,36.3202,36.3838,36.2913,36.3144,29500.0
2011-10-28 10:20:00,62.84,63.0,62.82,62.96,25300.0,36.3087,36.4011,36.2971,36.378,25300.0
2011-10-28 10:30:00,62.95,62.97,62.81,62.97,12300.0,36.3722,36.3838,36.2913,36.3838,12300.0
2011-10-28 10:40:00,62.93,62.94,62.82,62.85,7900.0,36.3607,36.3664,36.2971,36.3144,7900.0
2011-10-28 10:50:00,62.9,62.99,62.82,62.92,5600.0,36.3433,36.3953,36.2971,36.3549,5600.0
2011-10-28 11:00:00,62.92,63.04,62.82,62.95,12500.0,36.3549,36.4242,36.2971,36.3722,12500.0
2011-10-28 11:10:00,62.96,63.0,62.87,62.89,15600.0,36.378,36.4011,36.326,36.3375,15600.0
2011-10-28 11:20:00,62.9,62.95,62.75,62.87,18600.0,36.3433,36.3722,36.2567,36.326,18600.0
2011-10-28 11:30:00,62.89,63.01,62.81,62.89,14900.0,36.3375,36.4069,36.2913,36.3375,14900.0
2011-10-28 11:40:00,62.91,63.0,62.89,62.98,9200.0,36.3491,36.4011,36.3375,36.3895,9200.0
2011-10-28 11:50:00,62.94,62.98,62.78,62.81,6400.0,36.3664,36.3895,36.274,36.2913,6400.0
2011-10-28 12:00:00,62.84,62.9,62.76,62.8,20300.0,36.3087,36.3433,36.2624,36.2855,20300.0
2011-10-28 12:10:00,62.8,62.82,62.69,62.72,19800.0,36.2855,36.2971,36.222,36.2393,19800.0
2011-10-28 12:20:00,62.72,62.72,62.58,62.6,32200.0,36.2393,36.2393,36.1584,36.17,32200.0
2011-10-28 12:30:00,62.6,62.65,62.45,62.49,45900.0,36.17,36.1989,36.0833,36.1064,45900.0
2011-10-28 12:40:00,62.51,62.54,62.34,62.42,24100.0,36.118,36.1353,36.0198,36.066,24100.0
2011-10-28 12:50:00,62.38,62.5,62.38,62.38,11100.0,36.0429,36.1122,36.0429,36.0429,11100.0
2011-10-28 13:00:00,62.44,62.63,62.41,62.53,10800.0,36.0775,36.1873,36.0602,36.1295,10800.0
2011-10-28 13:10:00,62.56,62.64,62.55,62.59,12800.0,36.1469,36.1931,36.1411,36.1642,12800.0
2011-10-28 13:20:00,62.56,62.61,62.46,62.47,10800.0,36.1469,36.1758,36.0891,36.0949,10800.0
2011-10-28 13:30:00,62.47,62.52,62.33,62.36,10200.0,36.0949,36.1238,36.014,36.0313,10200.0
2011-10-28 13:40:00,62.39,62.39,61.89,62.02,21300.0,36.0486,36.0486,35.7597,35.8349,21300.0
2011-10-28 13:50:00,62.01,62.05,61.94,61.98,20500.0,35.8291,35.8522,35.7886,35.8117,20500.0
2011-10-28 14:00:00,62.04,62.06,61.93,62.02,12000.0,35.8464,35.858,35.7829,35.8349,12000.0
2011-10-28 14:10:00,62.0,62.02,61.76,61.82,15800.0,35.8233,35.8349,35.6846,35.7193,15800.0
2011-10-28 14:20:00,61.85,62.2,61.85,62.2,23300.0,35.7366,35.9389,35.7366,35.9389,23300.0
2011-10-28 14:30:00,62.19,62.2,62.06,62.14,45900.0,35.9331,35.9389,35.858,35.9042,45900.0
2011-10-28 14:40:00,62.17,62.36,62.08,62.24,32200.0,35.9215,36.0313,35.8695,35.962,32200.0
2011-10-28 14:50:00,62.24,62.25,62.08,62.16,16400.0,35.962,35.9678,35.8695,35.9158,16400.0
2011-10-28 15:00:00,62.18,62.31,62.1,62.31,39200.0,35.9273,36.0024,35.8811,36.0024,39200.0
2011-10-28 15:10:00,62.31,62.51,62.22,62.27,67300.0,36.0024,36.118,35.9504,35.9793,67300.0
2011-10-28 15:20:00,62.27,62.38,62.21,62.24,34200.0,35.9793,36.0429,35.9446,35.962,34200.0
2011-10-28 15:30:00,62.22,62.31,62.18,62.23,48500.0,35.9504,36.0024,35.9273,35.9562,48500.0
2011-10-28 15:40:00,62.23,62.28,62.08,62.24,79600.0,35.9562,35.9851,35.8695,35.962,79600.0
2011-10-28 15:50:00,62.26,62.61,62.23,62.48,119800.0,35.9735,36.1758,35.9562,36.1006,119800.0
2011-10-31 09:30:00,62.67,62.67,61.59,61.94,33600.0,36.2104,36.2104,35.5864,35.7886,33600.0
2011-10-31 09:40:00,61.95,62.13,61.86,62.06,28700.0,35.7944,35.8984,35.7424,35.858,28700.0
2011-10-31 09:50:00,62.06,62.65,62.06,62.65,39600.0,35.858,36.1989,35.858,36.1989,39600.0
2011-10-31 10:00:00,62.65,63.08,62.54,63.03,31900.0,36.1989,36.4473,36.1353,36.4184,31900.0
2011-10-31 10:10:00,63.02,63.08,62.89,62.95,27800.0,36.4127,36.4473,36.3375,36.3722,27800.0
2011-10-31 10:20:00,63.01,63.16,62.9,63.03,57900.0,36.4069,36.4935,36.3433,36.4184,57900.0
2011-10-31 10:30:00,63.01,63.09,62.99,63.05,25100.0,36.4069,36.4531,36.3953,36.43,25100.0
2011-10-31 10:40:00,63.08,63.22,63.04,63.19,23600.0,36.4473,36.5282,36.4242,36.5109,23600.0
2011-10-31 10:50:00,63.19,63.31,63.14,63.24,34300.0,36.5109,36.5802,36.482,36.5398,34300.0
2011-10-31 11:00:00,63.23,63.37,63.18,63.32,33800.0,36.534,36.6149,36.5051,36.586,33800.0
2011-10-31 11:10:00,63.31,63.42,63.29,63.39,37700.0,36.5802,36.6438,36.5687,36.6264,37700.0
2011-10-31 11:20:00,63.4,63.42,63.27,63.31,30000.0,36.6322,36.6438,36.5571,36.5802,30000.0
2011-10-31 11:30:00,63.31,63.36,63.27,63.36,35900.0,36.5802,36.6091,36.5571,36.6091,35900.0
2011-10-31 11:40:00,63.36,63.42,63.32,63.41,27800.0,36.6091,36.6438,36.586,36.638,27800.0
2011-10-31 11:50:00,63.39,63.39,63.24,63.35,62300.0,36.6264,36.6264,36.5398,36.6033,62300.0
2011-10-31 12:00:00,63.36,63.54,63.34,63.38,62900.0,36.6091,36.7131,36.5975,36.6207,62900.0
2011-10-31 12:10:00,63.4,63.4,62.99,63.07,49800.0,36.6322,36.6322,36.3953,36.4415,49800.0
2011-10-31 12:20:00,63.06,63.13,62.93,62.93,25300.0,36.4358,36.4762,36.3607,36.3607,25300.0
2011-10-31 12:30:00,62.93,62.98,62.9,62.96,40000.0,36.3607,36.3895,36.3433,36.378,40000.0
2011-10-31 12:40:00,62.98,62.98,62.82,62.85,19100.0,36.3895,36.3895,36.2971,36.3144,19100.0
2011-10-31 12:50:00,62.85,62.91,62.83,62.88,17000.0,36.3144,36.3491,36.3029,36.3318,17000.0
2011-10-31 13:00:00,62.88,62.96,62.78,62.81,22700.0,36.3318,36.378,36.274,36.2913,22700.0
2011-10-31 13:10:00,62.8,62.89,62.66,62.66,31700.0,36.2855,36.3375,36.2046,36.2046,31700.0
2011-10-31 13:20:00,62.62,62.82,62.6,62.79,20900.0,36.1815,36.2971,36.17,36.2798,20900.0
2011-10-31 13:30:00,62.79,62.91,62.79,62.85,25700.0,36.2798,36.3491,36.2798,36.3144,25700.0
2011-10-31 13:40:00,62.82,62.91,62.82,62.9,34300.0,36.2971,36.3491,36.2971,36.3433,34300.0
2011-10-31 13:50:00,62.91,62.97,62.82,62.82,32600.0,36.3491,36.3838,36.2971,36.2971,32600.0
2011-10-31 14:00:00,62.82,62.92,62.81,62.92,21700.0,36.2971,36.3549,36.2913,36.3549,21700.0
2011-10-31 14:10:00,62.9,62.98,62.9,62.95,12300.0,36.3433,36.3895,36.3433,36.3722,12300.0
2011-10-31 14:20:00,62.95,62.98,62.79,62.81,29000.0,36.3722,36.3895,36.2798,36.2913,29000.0
2011-10-31 14:30:00,62.79,62.85,62.76,62.84,44500.0,36.2798,36.3144,36.2624,36.3087,44500.0
2011-10-31 14:40:00,62.84,62.94,62.78,62.94,28600.0,36.3087,36.3664,36.274,36.3664,28600.0
2011-10-31 14:50:00,62.95,63.08,62.94,63.02,41000.0,36.3722,36.4473,36.3664,36.4127,41000.0
2011-10-31 15:00:00,63.01,63.08,62.93,62.94,20400.0,36.4069,36.4473,36.3607,36.3664,20400.0
2011-10-31 15:10:00,62.94,63.01,62.86,62.87,36000.0,36.3664,36.4069,36.3202,36.326,36000.0
2011-10-31 15:20:00,62.89,63.03,62.82,62.83,56800.0,36.3375,36.4184,36.2971,36.3029,56800.0
2011-10-31 15:30:00,62.83,62.86,62.68,62.73,47100.0,36.3029,36.3202,36.2162,36.2451,47100.0
2011-10-31 15:40:00,62.69,62.77,62.62,62.75,74000.0,36.222,36.2682,36.1815,36.2567,74000.0
2011-10-31 15:50:00,62.75,62.85,62.31,62.33,130400.0,36.2567,36.3144,36.0024,36.014,130400.0
2011-11-01 09:30:00,60.88,62.05,60.83,61.85,59900.0,35.1762,35.8522,35.1473,35.7366,59900.0
2011-11-01 09:40:00,61.77,62.01,61.59,61.9,23500.0,35.6904,35.8291,35.5864,35.7655,23500.0
2011-11-01 09:50:00,61.88,62.13,61.88,62.0,32000.0,35.754,35.8984,35.754,35.8233,32000.0
2011-11-01 10:00:00,61.95,62.06,61.74,61.95,39700.0,35.7944,35.858,35.6731,35.7944,39700.0
2011-11-01 10:10:00,61.96,62.06,61.89,62.0,18000.0,35.8002,35.858,35.7597,35.8233,18000.0
2011-11-01 10:20:00,62.03,62.35,61.94,62.2,25800.0,35.8406,36.0255,35.7886,35.9389,25800.0
2011-11-01 10:30:00,62.22,62.24,62.07,62.18,17500.0,35.9504,35.962,35.8637,35.9273,17500.0
2011-11-01 10:40:00,62.16,62.17,62.02,62.02,9700.0,35.9158,35.9215,35.8349,35.8349,9700.0
2011-11-01 10:50:00,61.99,62.11,61.84,61.86,21800.0,35.8175,35.8869,35.7309,35.7424,21800.0
2011-11-01 11:00:00,61.85,61.99,61.85,61.98,11200.0,35.7366,35.8175,35.7366,35.8117,11200.0
2011-11-01 11:10:00,62.02,62.21,61.98,62.11,10700.0,35.8349,35.9446,35.8117,35.8869,10700.0
2011-11-01 11:20:00,62.11,62.11,61.93,62.0,13500.0,35.8869,35.8869,35.7829,35.8233,13500.0
2011-11-01 11:30:00,61.99,62.01,61.77,61.87,37000.0,35.8175,35.8291,35.6904,35.7482,37000.0
2011-11-01 11:40:00,61.84,61.88,61.7,61.8,28100.0,35.7309,35.754,35.65,35.7077,28100.0
2011-11-01 11:50:00,61.79,61.9,61.69,61.82,25900.0,35.702,35.7655,35.6442,35.7193,25900.0
2011-11-01 12:00:00,61.82,61.96,61.57,61.86,30900.0,35.7193,35.8002,35.5749,35.7424,30900.0
2011-11-01 12:10:00,61.86,62.01,61.58,61.58,23700.0,35.7424,35.8291,35.5806,35.5806,23700.0
2011-11-01 12:20:00,61.57,61.59,61.43,61.49,12900.0,35.5749,35.5864,35.494,35.5286,12900.0
2011-11-01 12:30:00,61.42,61.73,61.41,61.68,15500.0,35.4882,35.6673,35.4824,35.6384,15500.0
2011-11-01 12:40:00,61.7,61.72,61.43,61.44,14000.0,35.65,35.6615,35.494,35.4997,14000.0
2011-11-01 12:50:00,61.43,61.51,61.38,61.44,13500.0,35.494,35.5402,35.4651,35.4997,13500.0
2011-11-01 13:00:00,61.42,61.46,61.3,61.3,21600.0,35.4882,35.5113,35.4188,35.4188,21600.0
2011-11-01 13:10:00,61.3,61.36,61.11,61.15,24100.0,35.4188,35.4535,35.3091,35.3322,24100.0
2011-11-01 13:20:00,61.15,61.38,61.01,61.34,41700.0,35.3322,35.4651,35.2513,35.442,41700.0
2011-11-01 13:30:00,61.35,61.5,61.23,61.36,29700.0,35.4477,35.5344,35.3784,35.4535,29700.0
2011-11-01 13:40:00,61.36,61.66,61.33,61.55,17900.0,35.4535,35.6269,35.4362,35.5633,17900.0
2011-11-01 13:50:00,61.6,61.64,61.23,61.25,9300.0,35.5922,35.6153,35.3784,35.39,9300.0
2011-11-01 14:00:00,61.3,61.44,61.22,61.37,13200.0,35.4188,35.4997,35.3726,35.4593,13200.0
2011-11-01 14:10:00,61.39,61.44,61.21,61.31,13100.0,35.4708,35.4997,35.3668,35.4246,13100.0
2011-11-01 14:20:00,61.31,61.57,61.29,61.4,17000.0,35.4246,35.5749,35.4131,35.4766,17000.0
2011-11-01 14:30:00,61.38,61.38,61.14,61.17,19200.0,35.4651,35.4651,35.3264,35.3437,19200.0
2011-11-01 14:40:00,61.15,61.16,60.98,60.99,14700.0,35.3322,35.338,35.234,35.2397,14700.0
2011-11-01 14:50:00,61.01,61.08,60.76,60.91,31100.0,35.2513,35.2917,35.1068,35.1935,31100.0
2011-11-01 15:00:00,60.89,60.98,60.87,60.94,50300.0,35.182,35.234,35.1704,35.2108,50300.0
2011-11-01 15:10:00,60.95,61.1,60.9,61.1,37600.0,35.2166,35.3033,35.1877,35.3033,37600.0
2011-11-01 15:20:00,61.12,61.17,61.01,61.17,33200.0,35.3148,35.3437,35.2513,35.3437,33200.0
2011-11-01 15:30:00,61.19,61.39,61.14,61.38,36100.0,35.3553,35.4708,35.3264,35.4651,36100.0
2011-11-01 15:40:00,61.35,61.42,61.11,61.3,126900.0,35.4477,35.4882,35.3091,35.4188,126900.0
2011-11-01 15:50:00,61.28,61.67,61.1,61.53,508500.0,35.4073,35.6326,35.3033,35.5517,508500.0
2011-11-02 09:30:00,62.42,62.67,62.35,62.5,31000.0,36.066,36.2104,36.0255,36.1122,31000.0
2011-11-02 09:40:00,62.52,62.54,62.15,62.22,38200.0,36.1238,36.1353,35.91,35.9504,38200.0
2011-11-02 09:50:00,62.2,62.25,61.94,62.0,24900.0,35.9389,35.9678,35.7886,35.8233,24900.0
2011-11-02 10:00:00,62.02,62.28,61.99,62.26,23100.0,35.8349,35.9851,35.8175,35.9735,23100.0
2011-11-02 10:10:00,62.24,62.53,62.22,62.42,28900.0,35.962,36.1295,35.9504,36.066,28900.0
2011-11-02 10:20:00,62.42,62.53,62.27,62.52,24500.0,36.066,36.1295,35.9793,36.1238,24500.0
2011-11-02 10:30:00,62.52,62.52,62.37,62.38,22700.0,36.1238,36.1238,36.0371,36.0429,22700.0
2011-11-02 10:40:00,62.37,62.57,62.36,62.57,32300.0,36.0371,36.1526,36.0313,36.1526,32300.0
2011-11-02 10:50:00,62.55,62.65,62.48,62.64,29500.0,36.1411,36.1989,36.1006,36.1931,29500.0
2011-11-02 11:00:00,62.64,62.82,62.62,62.81,55000.0,36.1931,36.2971,36.1815,36.2913,55000.0
2011-11-02 11:10:00,62.79,62.99,62.78,62.96,28400.0,36.2798,36.3953,36.274,36.378,28400.0
2011-11-02 11:20:00,62.95,63.15,62.91,63.15,35100.0,36.3722,36.4878,36.3491,36.4878,35100.0
2011-11-02 11:30:00,63.16,63.26,63.08,63.12,99800.0,36.4935,36.5513,36.4473,36.4704,99800.0
2011-11-02 11:40:00,63.13,63.13,62.76,62.76,27500.0,36.4762,36.4762,36.2624,36.2624,27500.0
2011-11-02 11:50:00,62.72,62.72,62.57,62.68,21200.0,36.2393,36.2393,36.1526,36.2162,21200.0
2011-11-02 12:00:00,62.64,62.68,62.56,62.56,10000.0,36.1931,36.2162,36.1469,36.1469,10000.0
2011-11-02 12:10:00,62.59,62.73,62.59,62.63,20600.0,36.1642,36.2451,36.1642,36.1873,20600.0
2011-11-02 12:20:00,62.59,62.76,62.58,62.71,25700.0,36.1642,36.2624,36.1584,36.2335,25700.0
2011-11-02 12:30:00,62.73,62.77,62.55,62.58,45700.0,36.2451,36.2682,36.1411,36.1584,45700.0
2011-11-02 12:40:00,62.59,62.66,62.47,62.49,85100.0,36.1642,36.2046,36.0949,36.1064,85100.0
2011-11-02 12:50:00,62.47,62.6,62.21,62.21,112300.0,36.0949,36.17,35.9446,35.9446,112300.0
2011-11-02 13:00:00,62.24,62.35,62.02,62.05,47900.0,35.962,36.0255,35.8349,35.8522,47900.0
2011-11-02 13:10:00,62.06,62.13,61.89,61.89,41400.0,35.858,35.8984,35.7597,35.7597,41400.0
2011-11-02 13:20:00,61.89,62.06,61.78,62.03,42700.0,35.7597,35.858,35.6962,35.8406,42700.0
2011-11-02 13:30:00,62.01,62.31,61.98,62.28,54200.0,35.8291,36.0024,35.8117,35.9851,54200.0
2011-11-02 13:40:00,62.29,62.6,62.25,62.6,56400.0,35.9909,36.17,35.9678,36.17,56400.0
2011-11-02 13:50:00,62.57,62.61,62.37,62.39,45300.0,36.1526,36.1758,36.0371,36.0486,45300.0
2011-11-02 14:00:00,62.39,62.39,62.09,62.24,29000.0,36.0486,36.0486,35.8753,35.962,29000.0
2011-11-02 14:10:00,62.22,62.22,62.0,62.05,21200.0,35.9504,35.9504,35.8233,35.8522,21200.0
2011-11-02 14:20:00,62.07,62.16,61.89,61.9,28600.0,35.8637,35.9158,35.7597,35.7655,28600.0
2011-11-02 14:30:00,61.89,62.08,61.88,61.88,25900.0,35.7597,35.8695,35.754,35.754,25900.0
2011-11-02 14:40:00,61.88,62.24,61.87,62.17,37800.0,35.754,35.962,35.7482,35.9215,37800.0
2011-11-02 14:50:00,62.18,62.54,62.18,62.5,25100.0,35.9273,36.1353,35.9273,36.1122,25100.0
2011-11-02 15:00:00,62.46,62.56,62.31,62.46,67500.0,36.0891,36.1469,36.0024,36.0891,67500.0
2011-11-02 15:10:00,62.48,62.49,62.34,62.49,58100.0,36.1006,36.1064,36.0198,36.1064,58100.0
2011-11-02 15:20:00,62.5,62.71,62.44,62.51,89200.0,36.1122,36.2335,36.0775,36.118,89200.0
2011-11-02 15:30:00,62.52,62.58,62.32,62.4,67200.0,36.1238,36.1584,36.0082,36.0544,67200.0
2011-11-02 15:40:00,62.43,62.51,62.2,62.29,91000.0,36.0718,36.118,35.9389,35.9909,91000.0
2011-11-02 15:50:00,62.28,62.56,62.26,62.49,199100.0,35.9851,36.1469,35.9735,36.1064,199100.0
2011-11-03 09:30:00,63.42,63.42,62.5,62.57,33500.0,36.6438,36.6438,36.1122,36.1526,33500.0
2011-11-03 09:40:00,62.52,62.52,62.24,62.34,17600.0,36.1238,36.1238,35.962,36.0198,17600.0
2011-11-03 09:50:00,62.32,62.32,61.98,62.02,22600.0,36.0082,36.0082,35.8117,35.8349,22600.0
2011-11-03 10:00:00,62.08,62.09,61.42,61.69,36400.0,35.8695,35.8753,35.4882,35.6442,36400.0
2011-11-03 10:10:00,61.71,61.95,61.51,61.95,30400.0,35.6557,35.7944,35.5402,35.7944,30400.0
2011-11-03 10:20:00,61.94,61.95,61.73,61.86,25200.0,35.7886,35.7944,35.6673,35.7424,25200.0
2011-11-03 10:30:00,61.86,62.01,61.61,61.61,14400.0,35.7424,35.8291,35.598,35.598,14400.0
2011-11-03 10:40:00,61.65,61.87,61.64,61.75,33000.0,35.6211,35.7482,35.6153,35.6789,33000.0
2011-11-03 10:50:00,61.71,61.8,61.64,61.67,15400.0,35.6557,35.7077,35.6153,35.6326,15400.0
2011-11-03 11:00:00,61.61,61.67,61.37,61.41,17700.0,35.598,35.6326,35.4593,35.4824,17700.0
2011-11-03 11:10:00,61.41,61.58,61.38,61.58,25700.0,35.4824,35.5806,35.4651,35.5806,25700.0
2011-11-03 11:20:00,61.62,61.62,61.37,61.52,49800.0,35.6037,35.6037,35.4593,35.546,49800.0
2011-11-03 11:30:00,61.53,61.7,61.53,61.7,13800.0,35.5517,35.65,35.5517,35.65,13800.0
2011-11-03 11:40:00,61.67,61.67,61.46,61.64,31100.0,35.6326,35.6326,35.5113,35.6153,31100.0
2011-11-03 11:50:00,61.65,61.8,61.53,61.59,15500.0,35.6211,35.7077,35.5517,35.5864,15500.0
2011-11-03 12:00:00,61.56,62.01,61.55,61.91,18500.0,35.5691,35.8291,35.5633,35.7713,18500.0
2011-11-03 12:10:00,61.91,62.04,61.89,61.92,9500.0,35.7713,35.8464,35.7597,35.7771,9500.0
2011-11-03 12:20:00,61.94,61.97,61.86,61.91,25000.0,35.7886,35.806,35.7424,35.7713,25000.0
2011-11-03 12:30:00,61.91,61.94,61.85,61.91,41100.0,35.7713,35.7886,35.7366,35.7713,41100.0
2011-11-03 12:40:00,61.93,62.4,61.92,62.4,15000.0,35.7829,36.0544,35.7771,36.0544,15000.0
2011-11-03 12:50:00,62.42,62.43,62.19,62.3,15300.0,36.066,36.0718,35.9331,35.9966,15300.0
2011-11-03 13:00:00,62.31,62.4,62.19,62.4,20000.0,36.0024,36.0544,35.9331,36.0544,20000.0
2011-11-03 13:10:00,62.4,62.66,62.4,62.66,24000.0,36.0544,36.2046,36.0544,36.2046,24000.0
2011-11-03 13:20:00,62.66,62.66,62.5,62.5,19700.0,36.2046,36.2046,36.1122,36.1122,19700.0
2011-11-03 13:30:00,62.5,62.69,62.43,62.69,23500.0,36.1122,36.222,36.0718,36.222,23500.0
2011-11-03 13:40:00,62.67,62.71,62.57,62.62,39000.0,36.2104,36.2335,36.1526,36.1815,39000.0
2011-11-03 13:50:00,62.64,62.76,62.58,62.58,19100.0,36.1931,36.2624,36.1584,36.1584,19100.0
2011-11-03 14:00:00,62.63,62.66,62.57,62.65,32000.0,36.1873,36.2046,36.1526,36.1989,32000.0
2011-11-03 14:10:00,62.65,62.71,62.48,62.63,16200.0,36.1989,36.2335,36.1006,36.1873,16200.0
2011-11-03 14:20:00,62.62,62.65,62.37,62.43,21700.0,36.1815,36.1989,36.0371,36.0718,21700.0
2011-11-03 14:30:00,62.42,62.52,62.35,62.4,15400.0,36.066,36.1238,36.0255,36.0544,15400.0
2011-11-03 14:40:00,62.41,62.45,62.17,62.19,24700.0,36.0602,36.0833,35.9215,35.9331,24700.0
2011-11-03 14:50:00,62.18,62.34,62.16,62.3,19100.0,35.9273,36.0198,35.9158,35.9966,19100.0
2011-11-03 15:00:00,62.33,62.53,62.3,62.48,32300.0,36.014,36.1295,35.9966,36.1006,32300.0
2011-11-03 15:10:00,62.49,62.58,62.44,62.5,44000.0,36.1064,36.1584,36.0775,36.1122,44000.0
2011-11-03 15:20:00,62.51,62.67,62.47,62.66,42500.0,36.118,36.2104,36.0949,36.2046,42500.0
2011-11-03 15:30:00,62.64,62.76,62.45,62.47,39600.0,36.1931,36.2624,36.0833,36.0949,39600.0
2011-11-03 15:40:00,62.44,62.64,62.41,62.61,33200.0,36.0775,36.1931,36.0602,36.1758,33200.0
2011-11-03 15:50:00,62.62,62.68,62.5,62.65,107000.0,36.1815,36.2162,36.1122,36.1989,107000.0
2011-11-04 09:30:00,62.37,62.46,62.08,62.1,16100.0,36.0371,36.0891,35.8695,35.8811,16100.0
2011-11-04 09:40:00,62.11,62.19,62.04,62.12,14600.0,35.8869,35.9331,35.8464,35.8926,14600.0
2011-11-04 09:50:00,62.18,62.28,62.07,62.22,18900.0,35.9273,35.9851,35.8637,35.9504,18900.0
2011-11-04 10:00:00,62.23,62.32,62.19,62.32,23400.0,35.9562,36.0082,35.9331,36.0082,23400.0
2011-11-04 10:10:00,62.31,62.38,62.24,62.28,33900.0,36.0024,36.0429,35.962,35.9851,33900.0
2011-11-04 10:20:00,62.3,62.39,62.25,62.31,15700.0,35.9966,36.0486,35.9678,36.0024,15700.0
2011-11-04 10:30:00,62.3,62.34,62.18,62.26,16700.0,35.9966,36.0198,35.9273,35.9735,16700.0
2011-11-04 10:40:00,62.25,62.36,62.23,62.36,48900.0,35.9678,36.0313,35.9562,36.0313,48900.0
2011-11-04 10:50:00,62.36,62.59,62.35,62.59,14300.0,36.0313,36.1642,36.0255,36.1642,14300.0
2011-11-04 11:00:00,62.59,62.7,62.59,62.66,13200.0,36.1642,36.2278,36.1642,36.2046,13200.0
2011-11-04 11:10:00,62.65,62.7,62.59,62.64,7700.0,36.1989,36.2278,36.1642,36.1931,7700.0
2011-11-04 11:20:00,62.65,62.85,62.6,62.7,25500.0,36.1989,36.3144,36.17,36.2278,25500.0
2011-11-04 11:30:00,62.67,62.67,62.31,62.43,12300.0,36.2104,36.2104,36.0024,36.0718,12300.0
2011-11-04 11:40:00,62.52,62.64,62.47,62.63,8600.0,36.1238,36.1931,36.0949,36.1873,8600.0
2011-11-04 11:50:00,62.61,62.85,62.54,62.83,7100.0,36.1758,36.3144,36.1353,36.3029,7100.0
2011-11-04 12:00:00,62.84,62.9,62.73,62.76,9500.0,36.3087,36.3433,36.2451,36.2624,9500.0
2011-11-04 12:10:00,62.76,62.95,62.74,62.95,13900.0,36.2624,36.3722,36.2509,36.3722,13900.0
2011-11-04 12:20:00,62.95,63.04,62.94,63.04,14300.0,36.3722,36.4242,36.3664,36.4242,14300.0
2011-11-04 12:30:00,63.04,63.04,62.91,62.96,10500.0,36.4242,36.4242,36.3491,36.378,10500.0
2011-11-04 12:40:00,62.95,63.01,62.87,62.93,11200.0,36.3722,36.4069,36.326,36.3607,11200.0
2011-11-04 12:50:00,62.93,63.16,62.93,63.16,12200.0,36.3607,36.4935,36.3607,36.4935,12200.0
2011-11-04 13:00:00,63.16,63.16,63.03,63.09,6700.0,36.4935,36.4935,36.4184,36.4531,6700.0
2011-11-04 13:10:00,63.06,63.15,63.02,63.06,14600.0,36.4358,36.4878,36.4127,36.4358,14600.0
2011-11-04 13:20:00,63.08,63.1,63.02,63.1,10000.0,36.4473,36.4589,36.4127,36.4589,10000.0
2011-11-04 13:30:00,63.1,63.14,63.04,63.09,8400.0,36.4589,36.482,36.4242,36.4531,8400.0
2011-11-04 13:40:00,63.09,63.44,63.09,63.38,13700.0,36.4531,36.6553,36.4531,36.6207,13700.0
2011-11-04 13:50:00,63.4,63.47,63.35,63.39,21300.0,36.6322,36.6727,36.6033,36.6264,21300.0
2011-11-04 14:00:00,63.44,63.62,63.42,63.6,19400.0,36.6553,36.7593,36.6438,36.7478,19400.0
2011-11-04 14:10:00,63.58,63.62,63.54,63.61,8500.0,36.7362,36.7593,36.7131,36.7536,8500.0
2011-11-04 14:20:00,63.59,63.62,63.53,63.57,11000.0,36.742,36.7593,36.7073,36.7304,11000.0
2011-11-04 14:30:00,63.57,63.64,63.25,63.27,25500.0,36.7304,36.7709,36.5455,36.5571,25500.0
2011-11-04 14:40:00,63.27,63.43,63.22,63.42,16200.0,36.5571,36.6496,36.5282,36.6438,16200.0
2011-11-04 14:50:00,63.42,63.42,63.29,63.34,10400.0,36.6438,36.6438,36.5687,36.5975,10400.0
2011-11-04 15:00:00,63.34,63.35,63.12,63.16,19500.0,36.5975,36.6033,36.4704,36.4935,19500.0
2011-11-04 15:10:00,63.15,63.18,63.1,63.18,18700.0,36.4878,36.5051,36.4589,36.5051,18700.0
2011-11-04 15:20:00,63.15,63.39,63.13,63.34,29300.0,36.4878,36.6264,36.4762,36.5975,29300.0
2011-11-04 15:30:00,63.32,63.42,63.32,63.34,42600.0,36.586,36.6438,36.586,36.5975,42600.0
2011-11-04 15:40:00,63.35,63.63,63.35,63.58,53000.0,36.6033,36.7651,36.6033,36.7362,53000.0
2011-11-04 15:50:00,63.56,63.61,63.51,63.56,94800.0,36.7247,36.7536,36.6958,36.7247,94800.0
2011-11-07 09:30:00,63.65,64.02,63.61,63.85,27300.0,36.7767,36.9905,36.7536,36.8922,27300.0
2011-11-07 09:40:00,63.89,63.96,63.72,63.8,14300.0,36.9153,36.9558,36.8171,36.8633,14300.0
2011-11-07 09:50:00,63.76,63.84,63.52,63.58,12900.0,36.8402,36.8864,36.7016,36.7362,12900.0
2011-11-07 10:00:00,63.58,63.59,63.39,63.55,13400.0,36.7362,36.742,36.6264,36.7189,13400.0
2011-11-07 10:10:00,63.6,63.63,63.45,63.45,9000.0,36.7478,36.7651,36.6611,36.6611,9000.0
2011-11-07 10:20:00,63.44,63.45,63.32,63.36,7100.0,36.6553,36.6611,36.586,36.6091,7100.0
2011-11-07 10:30:00,63.3,63.34,62.98,62.98,8700.0,36.5744,36.5975,36.3895,36.3895,8700.0
2011-11-07 10:40:00,62.99,63.18,62.88,62.94,7300.0,36.3953,36.5051,36.3318,36.3664,7300.0
2011-11-07 10:50:00,62.95,63.11,62.9,63.11,7500.0,36.3722,36.4647,36.3433,36.4647,7500.0
2011-11-07 11:00:00,63.07,63.21,62.95,62.95,13200.0,36.4415,36.5224,36.3722,36.3722,13200.0
2011-11-07 11:10:00,62.92,63.01,62.86,62.93,5600.0,36.3549,36.4069,36.3202,36.3607,5600.0
2011-11-07 11:20:00,62.9,63.16,62.8,62.97,7800.0,36.3433,36.4935,36.2855,36.3838,7800.0
2011-11-07 11:30:00,62.97,63.12,62.92,63.1,7200.0,36.3838,36.4704,36.3549,36.4589,7200.0
2011-11-07 11:40:00,63.11,63.25,63.05,63.14,7800.0,36.4647,36.5455,36.43,36.482,7800.0
2011-11-07 11:50:00,63.11,63.26,63.07,63.21,6700.0,36.4647,36.5513,36.4415,36.5224,6700.0
2011-11-07 12:00:00,63.17,63.31,63.16,63.24,7500.0,36.4993,36.5802,36.4935,36.5398,7500.0
2011-11-07 12:10:00,63.23,63.31,63.17,63.26,18300.0,36.534,36.5802,36.4993,36.5513,18300.0
2011-11-07 12:20:00,63.26,63.39,63.25,63.3,17000.0,36.5513,36.6264,36.5455,36.5744,17000.0
2011-11-07 12:30:00,63.3,63.49,63.25,63.41,12400.0,36.5744,36.6842,36.5455,36.638,12400.0
2011-11-07 12:40:00,63.42,63.48,63.38,63.48,16700.0,36.6438,36.6784,36.6207,36.6784,16700.0
2011-11-07 12:50:00,63.46,63.55,63.43,63.5,12300.0,36.6669,36.7189,36.6496,36.69,12300.0
2011-11-07 13:00:00,63.49,63.53,63.46,63.52,5100.0,36.6842,36.7073,36.6669,36.7016,5100.0
2011-11-07 13:10:00,63.52,63.59,63.51,63.55,9700.0,36.7016,36.742,36.6958,36.7189,9700.0
2011-11-07 13:20:00,63.53,63.55,63.4,63.47,6900.0,36.7073,36.7189,36.6322,36.6727,6900.0
2011-11-07 13:30:00,63.48,63.52,63.45,63.5,5400.0,36.6784,36.7016,36.6611,36.69,5400.0
2011-11-07 13:40:00,63.49,63.56,63.48,63.48,8800.0,36.6842,36.7247,36.6784,36.6784,8800.0
2011-11-07 13:50:00,63.49,63.78,63.48,63.78,16000.0,36.6842,36.8518,36.6784,36.8518,16000.0
2011-11-07 14:00:00,63.78,63.82,63.66,63.7,14200.0,36.8518,36.8749,36.7824,36.8056,14200.0
2011-11-07 14:10:00,63.72,63.78,63.59,63.71,8000.0,36.8171,36.8518,36.742,36.8113,8000.0
2011-11-07 14:20:00,63.67,63.77,63.62,63.73,9100.0,36.7882,36.846,36.7593,36.8229,9100.0
2011-11-07 14:30:00,63.72,63.76,63.63,63.74,8200.0,36.8171,36.8402,36.7651,36.8287,8200.0
2011-11-07 14:40:00,63.73,63.76,63.55,63.61,14700.0,36.8229,36.8402,36.7189,36.7536,14700.0
2011-11-07 14:50:00,63.62,63.76,63.54,63.67,8800.0,36.7593,36.8402,36.7131,36.7882,8800.0
2011-11-07 15:00:00,63.69,63.82,63.66,63.72,16200.0,36.7998,36.8749,36.7824,36.8171,16200.0
2011-11-07 15:10:00,63.77,63.81,63.62,63.65,11500.0,36.846,36.8691,36.7593,36.7767,11500.0
2011-11-07 15:20:00,63.63,63.78,63.62,63.66,12600.0,36.7651,36.8518,36.7593,36.7824,12600.0
2011-11-07 15:30:00,63.62,63.83,63.5,63.7,21000.0,36.7593,36.8807,36.69,36.8056,21000.0
2011-11-07 15:40:00,63.71,63.8,63.59,63.66,25800.0,36.8113,36.8633,36.742,36.7824,25800.0
2011-11-07 15:50:00,63.66,63.86,63.64,63.85,50600.0,36.7824,36.898,36.7709,36.8922,50600.0
2011-11-08 09:30:00,64.18,64.5,63.93,64.03,19200.0,37.0829,37.2678,36.9384,36.9962,19200.0
2011-11-08 09:40:00,64.03,64.05,63.78,64.0,13700.0,36.9962,37.0078,36.8518,36.9789,13700.0
2011-11-08 09:50:00,64.02,64.29,64.0,64.29,19900.0,36.9905,37.1465,36.9789,37.1465,19900.0
2011-11-08 10:00:00,64.28,64.32,64.1,64.23,14300.0,37.1407,37.1638,37.0367,37.1118,14300.0
2011-11-08 10:10:00,64.2,64.34,64.14,64.29,29300.0,37.0945,37.1753,37.0598,37.1465,29300.0
2011-11-08 10:20:00,64.28,64.35,64.08,64.31,40100.0,37.1407,37.1811,37.0251,37.158,40100.0
2011-11-08 10:30:00,64.28,64.35,64.16,64.32,21800.0,37.1407,37.1811,37.0713,37.1638,21800.0
2011-11-08 10:40:00,64.3,64.34,64.03,64.03,32200.0,37.1522,37.1753,36.9962,36.9962,32200.0
2011-11-08 10:50:00,63.98,64.01,63.65,63.75,22000.0,36.9673,36.9847,36.7767,36.8344,22000.0
2011-11-08 11:00:00,63.75,63.81,63.5,63.54,13400.0,36.8344,36.8691,36.69,36.7131,13400.0
2011-11-08 11:10:00,63.51,63.55,63.33,63.41,11600.0,36.6958,36.7189,36.5918,36.638,11600.0
2011-11-08 11:20:00,63.43,63.47,63.35,63.39,16800.0,36.6496,36.6727,36.6033,36.6264,16800.0
2011-11-08 11:30:00,63.43,63.43,63.17,63.27,24600.0,36.6496,36.6496,36.4993,36.5571,24600.0
2011-11-08 11:40:00,63.24,63.55,63.2,63.52,10500.0,36.5398,36.7189,36.5167,36.7016,10500.0
2011-11-08 11:50:00,63.49,63.59,63.41,63.47,17400.0,36.6842,36.742,36.638,36.6727,17400.0
2011-11-08 12:00:00,63.45,63.87,63.39,63.87,12100.0,36.6611,36.9038,36.6264,36.9038,12100.0
2011-11-08 12:10:00,63.95,63.95,63.82,63.88,39100.0,36.95,36.95,36.8749,36.9096,39100.0
2011-11-08 12:20:00,63.89,63.89,63.72,63.75,14100.0,36.9153,36.9153,36.8171,36.8344,14100.0
2011-11-08 12:30:00,63.77,63.94,63.77,63.86,16600.0,36.846,36.9442,36.846,36.898,16600.0
2011-11-08 12:40:00,63.87,63.92,63.79,63.82,28700.0,36.9038,36.9327,36.8576,36.8749,28700.0
2011-11-08 12:50:00,63.79,63.84,63.67,63.74,21400.0,36.8576,36.8864,36.7882,36.8287,21400.0
2011-11-08 13:00:00,63.75,63.85,63.68,63.76,14800.0,36.8344,36.8922,36.794,36.8402,14800.0
2011-11-08 13:10:00,63.74,63.79,63.66,63.71,14400.0,36.8287,36.8576,36.7824,36.8113,14400.0
2011-11-08 13:20:00,63.69,64.0,63.65,63.98,21000.0,36.7998,36.9789,36.7767,36.9673,21000.0
2011-11-08 13:30:00,63.99,63.99,63.79,63.93,15900.0,36.9731,36.9731,36.8576,36.9384,15900.0
2011-11-08 13:40:00,63.95,64.07,63.81,63.99,23800.0,36.95,37.0193,36.8691,36.9731,23800.0
2011-11-08 13:50:00,63.98,64.11,63.95,64.0,30400.0,36.9673,37.0425,36.95,36.9789,30400.0
2011-11-08 14:00:00,64.0,64.12,63.9,63.95,16200.0,36.9789,37.0482,36.9211,36.95,16200.0
2011-11-08 14:10:00,63.95,64.07,63.88,63.9,16000.0,36.95,37.0193,36.9096,36.9211,16000.0
2011-11-08 14:20:00,63.89,64.1,63.83,64.06,34000.0,36.9153,37.0367,36.8807,37.0136,34000.0
2011-11-08 14:30:00,64.08,64.31,64.08,64.27,22600.0,37.0251,37.158,37.0251,37.1349,22600.0
2011-11-08 14:40:00,64.26,64.34,64.17,64.22,21100.0,37.1291,37.1753,37.0771,37.106,21100.0
2011-11-08 14:50:00,64.18,64.34,64.1,64.23,23200.0,37.0829,37.1753,37.0367,37.1118,23200.0
2011-11-08 15:00:00,64.26,64.3,64.12,64.2,17700.0,37.1291,37.1522,37.0482,37.0945,17700.0
2011-11-08 15:10:00,64.22,64.35,64.18,64.27,24100.0,37.106,37.1811,37.0829,37.1349,24100.0
2011-11-08 15:20:00,64.27,64.55,64.26,64.53,18100.0,37.1349,37.2967,37.1291,37.2851,18100.0
2011-11-08 15:30:00,64.55,64.73,64.51,64.56,25400.0,37.2967,37.4007,37.2736,37.3025,25400.0
2011-11-08 15:40:00,64.55,64.63,64.48,64.51,34400.0,37.2967,37.3429,37.2562,37.2736,34400.0
2011-11-08 15:50:00,64.5,64.65,64.44,64.51,76900.0,37.2678,37.3545,37.2331,37.2736,76900.0
2011-11-09 09:30:00,63.03,63.66,63.03,63.36,17400.0,36.4184,36.7824,36.4184,36.6091,17400.0
2011-11-09 09:40:00,63.38,63.59,63.38,63.57,13800.0,36.6207,36.742,36.6207,36.7304,13800.0
2011-11-09 09:50:00,63.55,63.61,63.32,63.61,16100.0,36.7189,36.7536,36.586,36.7536,16100.0
2011-11-09 10:00:00,63.65,63.83,63.41,63.76,14900.0,36.7767,36.8807,36.638,36.8402,14900.0
2011-11-09 10:10:00,63.74,64.03,63.64,63.91,21600.0,36.8287,36.9962,36.7709,36.9269,21600.0
2011-11-09 10:20:00,63.92,63.97,63.68,63.83,10500.0,36.9327,36.9616,36.794,36.8807,10500.0
2011-11-09 10:30:00,63.83,63.92,63.71,63.72,13900.0,36.8807,36.9327,36.8113,36.8171,13900.0
2011-11-09 10:40:00,63.76,64.0,63.74,63.99,12100.0,36.8402,36.9789,36.8287,36.9731,12100.0
2011-11-09 10:50:00,63.99,64.05,63.81,63.99,22800.0,36.9731,37.0078,36.8691,36.9731,22800.0
2011-11-09 11:00:00,64.0,64.08,63.94,64.0,16500.0,36.9789,37.0251,36.9442,36.9789,16500.0
2011-11-09 11:10:00,64.02,64.2,63.97,64.14,4700.0,36.9905,37.0945,36.9616,37.0598,4700.0
2011-11-09 11:20:00,64.11,64.11,63.93,63.96,12200.0,37.0425,37.0425,36.9384,36.9558,12200.0
2011-11-09 11:30:00,63.96,64.14,63.94,64.0,20000.0,36.9558,37.0598,36.9442,36.9789,20000.0
2011-11-09 11:40:00,64.06,64.08,63.95,64.08,8500.0,37.0136,37.0251,36.95,37.0251,8500.0
2011-11-09 11:50:00,64.05,64.08,63.93,63.98,12400.0,37.0078,37.0251,36.9384,36.9673,12400.0
2011-11-09 12:00:00,63.93,64.05,63.9,64.03,9400.0,36.9384,37.0078,36.9211,36.9962,9400.0
2011-11-09 12:10:00,64.0,64.05,63.94,64.05,7500.0,36.9789,37.0078,36.9442,37.0078,7500.0
2011-11-09 12:20:00,64.02,64.06,63.82,64.04,14600.0,36.9905,37.0136,36.8749,37.002,14600.0
2011-11-09 12:30:00,64.02,64.11,63.95,64.07,9600.0,36.9905,37.0425,36.95,37.0193,9600.0
2011-11-09 12:40:00,64.04,64.16,64.0,64.12,8400.0,37.002,37.0713,36.9789,37.0482,8400.0
2011-11-09 12:50:00,64.1,64.22,64.08,64.22,14300.0,37.0367,37.106,37.0251,37.106,14300.0
2011-11-09 13:00:00,64.19,64.21,64.06,64.08,11000.0,37.0887,37.1002,37.0136,37.0251,11000.0
2011-11-09 13:10:00,64.11,64.12,63.92,63.92,6200.0,37.0425,37.0482,36.9327,36.9327,6200.0
2011-11-09 13:20:00,63.95,64.03,63.86,64.03,19900.0,36.95,36.9962,36.898,36.9962,19900.0
2011-11-09 13:30:00,64.0,64.06,63.96,63.99,8200.0,36.9789,37.0136,36.9558,36.9731,8200.0
2011-11-09 13:40:00,63.97,64.03,63.86,63.86,8900.0,36.9616,36.9962,36.898,36.898,8900.0
2011-11-09 13:50:00,63.86,63.88,63.64,63.81,11500.0,36.898,36.9096,36.7709,36.8691,11500.0
2011-11-09 14:00:00,63.79,63.79,63.54,63.69,30500.0,36.8576,36.8576,36.7131,36.7998,30500.0
2011-11-09 14:10:00,63.76,63.91,63.69,63.79,15100.0,36.8402,36.9269,36.7998,36.8576,15100.0
2011-11-09 14:20:00,63.83,63.88,63.5,63.85,23400.0,36.8807,36.9096,36.69,36.8922,23400.0
2011-11-09 14:30:00,63.87,63.87,63.61,63.65,24600.0,36.9038,36.9038,36.7536,36.7767,24600.0
2011-11-09 14:40:00,63.62,63.66,63.36,63.37,14500.0,36.7593,36.7824,36.6091,36.6149,14500.0
2011-11-09 14:50:00,63.35,63.4,63.11,63.11,18800.0,36.6033,36.6322,36.4647,36.4647,18800.0
2011-11-09 15:00:00,63.09,63.14,62.91,63.11,34000.0,36.4531,36.482,36.3491,36.4647,34000.0
2011-11-09 15:10:00,63.12,63.18,63.03,63.14,19100.0,36.4704,36.5051,36.4184,36.482,19100.0
2011-11-09 15:20:00,63.14,63.17,62.9,62.96,41300.0,36.482,36.4993,36.3433,36.378,41300.0
2011-11-09 15:30:00,63.01,63.02,62.64,62.65,50200.0,36.4069,36.4127,36.1931,36.1989,50200.0
2011-11-09 15:40:00,62.65,62.81,62.29,62.38,64700.0,36.1989,36.2913,35.9909,36.0429,64700.0
2011-11-09 15:50:00,62.35,62.56,62.18,62.4,133200.0,36.0255,36.1469,35.9273,36.0544,133200.0
2011-11-10 09:30:00,63.14,63.4,62.77,62.77,18100.0,36.482,36.6322,36.2682,36.2682,18100.0
2011-11-10 09:40:00,62.77,63.11,62.62,62.98,14500.0,36.2682,36.4647,36.1815,36.3895,14500.0
2011-11-10 09:50:00,62.93,62.93,62.58,62.63,6400.0,36.3607,36.3607,36.1584,36.1873,6400.0
2011-11-10 10:00:00,62.56,62.91,62.56,62.8,7000.0,36.1469,36.3491,36.1469,36.2855,7000.0
2011-11-10 10:10:00,62.69,62.86,62.58,62.77,9600.0,36.222,36.3202,36.1584,36.2682,9600.0
2011-11-10 10:20:00,62.75,62.89,62.73,62.83,8700.0,36.2567,36.3375,36.2451,36.3029,8700.0
2011-11-10 10:30:00,62.83,62.83,62.44,62.68,9800.0,36.3029,36.3029,36.0775,36.2162,9800.0
2011-11-10 10:40:00,62.65,62.65,62.51,62.51,5400.0,36.1989,36.1989,36.118,36.118,5400.0
2011-11-10 10:50:00,62.52,62.76,62.52,62.56,13500.0,36.1238,36.2624,36.1238,36.1469,13500.0
2011-11-10 11:00:00,62.56,62.66,62.38,62.51,14700.0,36.1469,36.2046,36.0429,36.118,14700.0
2011-11-10 11:10:00,62.56,62.63,62.33,62.33,18700.0,36.1469,36.1873,36.014,36.014,18700.0
2011-11-10 11:20:00,62.34,62.38,62.16,62.19,16600.0,36.0198,36.0429,35.9158,35.9331,16600.0
2011-11-10 11:30:00,62.22,62.4,62.18,62.4,11400.0,35.9504,36.0544,35.9273,36.0544,11400.0
2011-11-10 11:40:00,62.4,62.78,62.37,62.67,16500.0,36.0544,36.274,36.0371,36.2104,16500.0
2011-11-10 11:50:00,62.67,62.78,62.6,62.69,7800.0,36.2104,36.274,36.17,36.222,7800.0
2011-11-10 12:00:00,62.68,62.68,62.42,62.5,11000.0,36.2162,36.2162,36.066,36.1122,11000.0
2011-11-10 12:10:00,62.5,62.61,62.37,62.46,7800.0,36.1122,36.1758,36.0371,36.0891,7800.0
2011-11-10 12:20:00,62.51,62.62,62.5,62.57,14700.0,36.118,36.1815,36.1122,36.1526,14700.0
2011-11-10 12:30:00,62.56,62.73,62.56,62.63,17500.0,36.1469,36.2451,36.1469,36.1873,17500.0
2011-11-10 12:40:00,62.65,62.99,62.65,62.91,15200.0,36.1989,36.3953,36.1989,36.3491,15200.0
2011-11-10 12:50:00,62.88,62.92,62.78,62.82,12100.0,36.3318,36.3549,36.274,36.2971,12100.0
2011-11-10 13:00:00,62.8,62.88,62.55,62.55,24100.0,36.2855,36.3318,36.1411,36.1411,24100.0
2011-11-10 13:10:00,62.55,62.9,62.55,62.82,19800.0,36.1411,36.3433,36.1411,36.2971,19800.0
2011-11-10 13:20:00,62.82,62.88,62.7,62.71,14800.0,36.2971,36.3318,36.2278,36.2335,14800.0
2011-11-10 13:30:00,62.71,62.79,62.65,62.72,16400.0,36.2335,36.2798,36.1989,36.2393,16400.0
2011-11-10 13:40:00,62.75,62.8,62.67,62.68,15700.0,36.2567,36.2855,36.2104,36.2162,15700.0
2011-11-10 13:50:00,62.67,62.87,62.67,62.78,15000.0,36.2104,36.326,36.2104,36.274,15000.0
2011-11-10 14:00:00,62.79,62.84,62.71,62.78,15300.0,36.2798,36.3087,36.2335,36.274,15300.0
2011-11-10 14:10:00,62.8,63.1,62.8,62.95,12600.0,36.2855,36.4589,36.2855,36.3722,12600.0
2011-11-10 14:20:00,62.92,62.96,62.75,62.95,17200.0,36.3549,36.378,36.2567,36.3722,17200.0
2011-11-10 14:30:00,62.93,63.13,62.87,63.01,16900.0,36.3607,36.4762,36.326,36.4069,16900.0
2011-11-10 14:40:00,62.99,63.12,62.9,62.94,20500.0,36.3953,36.4704,36.3433,36.3664,20500.0
2011-11-10 14:50:00,62.96,63.01,62.71,62.72,18300.0,36.378,36.4069,36.2335,36.2393,18300.0
2011-11-10 15:00:00,62.73,62.85,62.65,62.71,18700.0,36.2451,36.3144,36.1989,36.2335,18700.0
2011-11-10 15:10:00,62.73,62.87,62.57,62.59,14800.0,36.2451,36.326,36.1526,36.1642,14800.0
2011-11-10 15:20:00,62.59,62.94,62.57,62.8,32200.0,36.1642,36.3664,36.1526,36.2855,32200.0
2011-11-10 15:30:00,62.8,62.85,62.66,62.82,37800.0,36.2855,36.3144,36.2046,36.2971,37800.0
2011-11-10 15:40:00,62.79,62.89,62.67,62.8,31100.0,36.2798,36.3375,36.2104,36.2855,31100.0
2011-11-10 15:50:00,62.79,62.96,62.73,62.81,59000.0,36.2798,36.378,36.2451,36.2913,59000.0
2011-11-11 09:30:00,63.26,63.3,62.86,63.09,9900.0,36.5513,36.5744,36.3202,36.4531,9900.0
2011-11-11 09:40:00,63.09,63.44,63.09,63.23,5700.0,36.4531,36.6553,36.4531,36.534,5700.0
2011-11-11 09:50:00,63.24,63.47,63.23,63.41,4400.0,36.5398,36.6727,36.534,36.638,4400.0
2011-11-11 10:00:00,63.49,63.5,63.27,63.46,7100.0,36.6842,36.69,36.5571,36.6669,7100.0
2011-11-11 10:10:00,63.37,63.55,63.3,63.4,5700.0,36.6149,36.7189,36.5744,36.6322,5700.0
2011-11-11 10:20:00,63.44,63.73,63.39,63.63,9700.0,36.6553,36.8229,36.6264,36.7651,9700.0
2011-11-11 10:30:00,63.63,63.82,63.55,63.62,13300.0,36.7651,36.8749,36.7189,36.7593,13300.0
2011-11-11 10:40:00,63.67,63.84,63.67,63.84,11500.0,36.7882,36.8864,36.7882,36.8864,11500.0
2011-11-11 10:50:00,63.86,64.05,63.81,64.01,7000.0,36.898,37.0078,36.8691,36.9847,7000.0
2011-11-11 11:00:00,64.03,64.09,63.92,64.04,8100.0,36.9962,37.0309,36.9327,37.002,8100.0
2011-11-11 11:10:00,64.0,64.0,63.64,63.88,25900.0,36.9789,36.9789,36.7709,36.9096,25900.0
2011-11-11 11:20:00,63.9,64.03,63.79,64.03,5900.0,36.9211,36.9962,36.8576,36.9962,5900.0
2011-11-11 11:30:00,64.04,64.04,63.89,63.89,10400.0,37.002,37.002,36.9153,36.9153,10400.0
2011-11-11 11:40:00,63.9,64.09,63.89,64.01,11600.0,36.9211,37.0309,36.9153,36.9847,11600.0
2011-11-11 11:50:00,64.01,64.16,63.98,64.13,4200.0,36.9847,37.0713,36.9673,37.054,4200.0
2011-11-11 12:00:00,64.17,64.3,64.09,64.24,7900.0,37.0771,37.1522,37.0309,37.1176,7900.0
2011-11-11 12:10:00,64.24,64.24,64.08,64.18,5400.0,37.1176,37.1176,37.0251,37.0829,5400.0
2011-11-11 12:20:00,64.15,64.18,64.06,64.1,3500.0,37.0656,37.0829,37.0136,37.0367,3500.0
2011-11-11 12:30:00,64.13,64.15,64.05,64.06,5800.0,37.054,37.0656,37.0078,37.0136,5800.0
2011-11-11 12:40:00,64.06,64.14,64.04,64.1,6600.0,37.0136,37.0598,37.002,37.0367,6600.0
2011-11-11 12:50:00,64.1,64.19,64.03,64.12,5200.0,37.0367,37.0887,36.9962,37.0482,5200.0
2011-11-11 13:00:00,64.13,64.14,64.05,64.06,10600.0,37.054,37.0598,37.0078,37.0136,10600.0
2011-11-11 13:10:00,64.08,64.15,64.03,64.11,5600.0,37.0251,37.0656,36.9962,37.0425,5600.0
2011-11-11 13:20:00,64.11,64.15,63.98,63.98,10100.0,37.0425,37.0656,36.9673,36.9673,10100.0
2011-11-11 13:30:00,63.98,64.09,63.92,64.08,5400.0,36.9673,37.0309,36.9327,37.0251,5400.0
2011-11-11 13:40:00,64.07,64.2,64.05,64.15,5100.0,37.0193,37.0945,37.0078,37.0656,5100.0
2011-11-11 13:50:00,64.15,64.15,64.09,64.1,6400.0,37.0656,37.0656,37.0309,37.0367,6400.0
2011-11-11 14:00:00,64.1,64.13,64.02,64.05,9600.0,37.0367,37.054,36.9905,37.0078,9600.0
2011-11-11 14:10:00,64.08,64.1,64.03,64.08,10400.0,37.0251,37.0367,36.9962,37.0251,10400.0
2011-11-11 14:20:00,64.08,64.1,64.02,64.1,10400.0,37.0251,37.0367,36.9905,37.0367,10400.0
2011-11-11 14:30:00,64.1,64.15,64.02,64.02,8700.0,37.0367,37.0656,36.9905,36.9905,8700.0
2011-11-11 14:40:00,64.03,64.13,64.03,64.08,4200.0,36.9962,37.054,36.9962,37.0251,4200.0
2011-11-11 14:50:00,64.1,64.13,63.96,64.05,6500.0,37.0367,37.054,36.9558,37.0078,6500.0
2011-11-11 15:00:00,64.03,64.14,63.97,64.12,10300.0,36.9962,37.0598,36.9616,37.0482,10300.0
2011-11-11 15:10:00,64.12,64.15,64.05,64.15,12600.0,37.0482,37.0656,37.0078,37.0656,12600.0
2011-11-11 15:20:00,64.14,64.15,64.04,64.15,11900.0,37.0598,37.0656,37.002,37.0656,11900.0
2011-11-11 15:30:00,64.14,64.2,64.04,64.16,15600.0,37.0598,37.0945,37.002,37.0713,15600.0
2011-11-11 15:40:00,64.14,64.19,64.08,64.19,22000.0,37.0598,37.0887,37.0251,37.0887,22000.0
2011-11-11 15:50:00,64.17,64.32,64.15,64.3,52200.0,37.0771,37.1638,37.0656,37.1522,52200.0
2011-11-14 09:30:00,64.09,65.0,63.81,63.81,51100.0,37.0309,37.5567,36.8691,36.8691,51100.0
2011-11-14 09:40:00,63.9,64.11,63.56,63.56,13800.0,36.9211,37.0425,36.7247,36.7247,13800.0
2011-11-14 09:50:00,63.66,63.75,63.41,63.61,7400.0,36.7824,36.8344,36.638,36.7536,7400.0
2011-11-14 10:00:00,63.57,63.57,63.21,63.31,12600.0,36.7304,36.7304,36.5224,36.5802,12600.0
2011-11-14 10:10:00,63.27,63.53,63.27,63.35,14000.0,36.5571,36.7073,36.5571,36.6033,14000.0
2011-11-14 10:20:00,63.35,63.55,63.33,63.52,37800.0,36.6033,36.7189,36.5918,36.7016,37800.0
2011-11-14 10:30:00,63.55,63.79,63.32,63.79,18700.0,36.7189,36.8576,36.586,36.8576,18700.0
2011-11-14 10:40:00,63.78,63.79,63.5,63.55,11300.0,36.8518,36.8576,36.69,36.7189,11300.0
2011-11-14 10:50:00,63.52,63.6,63.41,63.41,19300.0,36.7016,36.7478,36.638,36.638,19300.0
2011-11-14 11:00:00,63.4,63.68,63.35,63.66,7700.0,36.6322,36.794,36.6033,36.7824,7700.0
2011-11-14 11:10:00,63.68,63.89,63.68,63.8,22500.0,36.794,36.9153,36.794,36.8633,22500.0
2011-11-14 11:20:00,63.82,63.97,63.69,63.75,38400.0,36.8749,36.9616,36.7998,36.8344,38400.0
2011-11-14 11:30:00,63.72,63.84,63.57,63.57,7400.0,36.8171,36.8864,36.7304,36.7304,7400.0
2011-11-14 11:40:00,63.56,63.63,63.34,63.55,6600.0,36.7247,36.7651,36.5975,36.7189,6600.0
2011-11-14 11:50:00,63.55,63.59,63.35,63.36,5200.0,36.7189,36.742,36.6033,36.6091,5200.0
2011-11-14 12:00:00,63.35,63.42,63.2,63.38,6800.0,36.6033,36.6438,36.5167,36.6207,6800.0
2011-11-14 12:10:00,63.43,63.43,63.28,63.35,8900.0,36.6496,36.6496,36.5629,36.6033,8900.0
2011-11-14 12:20:00,63.36,63.4,63.27,63.33,13600.0,36.6091,36.6322,36.5571,36.5918,13600.0
2011-11-14 12:30:00,63.33,63.44,63.27,63.39,9600.0,36.5918,36.6553,36.5571,36.6264,9600.0
2011-11-14 12:40:00,63.43,63.49,63.39,63.4,16100.0,36.6496,36.6842,36.6264,36.6322,16100.0
2011-11-14 12:50:00,63.4,63.48,63.37,63.48,7800.0,36.6322,36.6784,36.6149,36.6784,7800.0
2011-11-14 13:00:00,63.47,63.47,63.33,63.39,9200.0,36.6727,36.6727,36.5918,36.6264,9200.0
2011-11-14 13:10:00,63.34,63.44,63.31,63.39,5900.0,36.5975,36.6553,36.5802,36.6264,5900.0
2011-11-14 13:20:00,63.4,63.49,63.38,63.42,4600.0,36.6322,36.6842,36.6207,36.6438,4600.0
2011-11-14 13:30:00,63.45,63.46,63.35,63.39,6100.0,36.6611,36.6669,36.6033,36.6264,6100.0
2011-11-14 13:40:00,63.38,63.42,63.27,63.36,7400.0,36.6207,36.6438,36.5571,36.6091,7400.0
2011-11-14 13:50:00,63.36,63.4,63.33,63.34,8000.0,36.6091,36.6322,36.5918,36.5975,8000.0
2011-11-14 14:00:00,63.35,63.38,63.26,63.29,10200.0,36.6033,36.6207,36.5513,36.5687,10200.0
2011-11-14 14:10:00,63.32,63.38,63.26,63.27,11100.0,36.586,36.6207,36.5513,36.5571,11100.0
2011-11-14 14:20:00,63.28,63.35,63.22,63.22,7200.0,36.5629,36.6033,36.5282,36.5282,7200.0
2011-11-14 14:30:00,63.26,63.29,63.15,63.16,20200.0,36.5513,36.5687,36.4878,36.4935,20200.0
2011-11-14 14:40:00,63.19,63.19,63.06,63.06,15800.0,36.5109,36.5109,36.4358,36.4358,15800.0
2011-11-14 14:50:00,63.11,63.11,62.87,62.87,28200.0,36.4647,36.4647,36.326,36.326,28200.0
2011-11-14 15:00:00,62.87,62.99,62.85,62.93,42300.0,36.326,36.3953,36.3144,36.3607,42300.0
2011-11-14 15:10:00,62.96,63.05,62.87,62.89,35700.0,36.378,36.43,36.326,36.3375,35700.0
2011-11-14 15:20:00,62.88,63.04,62.86,62.91,45200.0,36.3318,36.4242,36.3202,36.3491,45200.0
2011-11-14 15:30:00,62.93,63.01,62.82,62.93,51500.0,36.3607,36.4069,36.2971,36.3607,51500.0
2011-11-14 15:40:00,62.92,63.11,62.9,63.05,59100.0,36.3549,36.4647,36.3433,36.43,59100.0
2011-11-14 15:50:00,63.04,63.09,62.7,62.81,134400.0,36.4242,36.4531,36.2278,36.2913,134400.0
2011-11-15 09:30:00,62.56,62.93,62.46,62.87,13000.0,36.1469,36.3607,36.0891,36.326,13000.0
2011-11-15 09:40:00,62.87,62.97,62.6,62.88,8800.0,36.326,36.3838,36.17,36.3318,8800.0
2011-11-15 09:50:00,62.75,63.25,62.75,63.14,6100.0,36.2567,36.5455,36.2567,36.482,6100.0
2011-11-15 10:00:00,63.2,63.2,62.71,62.71,8300.0,36.5167,36.5167,36.2335,36.2335,8300.0
2011-11-15 10:10:00,62.78,62.84,62.67,62.82,16300.0,36.274,36.3087,36.2104,36.2971,16300.0
2011-11-15 10:20:00,62.78,62.89,62.71,62.89,5700.0,36.274,36.3375,36.2335,36.3375,5700.0
2011-11-15 10:30:00,62.94,63.06,62.73,62.78,10400.0,36.3664,36.4358,36.2451,36.274,10400.0
2011-11-15 10:40:00,62.77,63.06,62.74,62.92,13100.0,36.2682,36.4358,36.2509,36.3549,13100.0
2011-11-15 10:50:00,62.94,63.02,62.82,62.93,11200.0,36.3664,36.4127,36.2971,36.3607,11200.0
2011-11-15 11:00:00,62.92,63.0,62.84,62.88,5300.0,36.3549,36.4011,36.3087,36.3318,5300.0
2011-11-15 11:10:00,62.89,62.94,62.75,62.84,8500.0,36.3375,36.3664,36.2567,36.3087,8500.0
2011-11-15 11:20:00,62.83,62.84,62.57,62.67,13100.0,36.3029,36.3087,36.1526,36.2104,13100.0
2011-11-15 11:30:00,62.73,62.88,62.69,62.77,8300.0,36.2451,36.3318,36.222,36.2682,8300.0
2011-11-15 11:40:00,62.76,62.94,62.7,62.88,5700.0,36.2624,36.3664,36.2278,36.3318,5700.0
2011-11-15 11:50:00,62.81,63.0,62.81,62.96,7300.0,36.2913,36.4011,36.2913,36.378,7300.0
2011-11-15 12:00:00,62.99,63.2,62.99,63.08,5100.0,36.3953,36.5167,36.3953,36.4473,5100.0
2011-11-15 12:10:00,63.06,63.24,63.06,63.1,7300.0,36.4358,36.5398,36.4358,36.4589,7300.0
2011-11-15 12:20:00,63.1,63.52,63.1,63.34,35300.0,36.4589,36.7016,36.4589,36.5975,35300.0
2011-11-15 12:30:00,63.32,63.48,63.26,63.3,10800.0,36.586,36.6784,36.5513,36.5744,10800.0
2011-11-15 12:40:00,63.32,63.36,63.26,63.26,14500.0,36.586,36.6091,36.5513,36.5513,14500.0
2011-11-15 12:50:00,63.3,63.43,63.28,63.41,15100.0,36.5744,36.6496,36.5629,36.638,15100.0
2011-11-15 13:00:00,63.4,63.61,63.38,63.5,16200.0,36.6322,36.7536,36.6207,36.69,16200.0
2011-11-15 13:10:00,63.5,63.56,63.44,63.5,24100.0,36.69,36.7247,36.6553,36.69,24100.0
2011-11-15 13:20:00,63.49,63.75,63.49,63.71,7400.0,36.6842,36.8344,36.6842,36.8113,7400.0
2011-11-15 13:30:00,63.71,63.89,63.66,63.83,12300.0,36.8113,36.9153,36.7824,36.8807,12300.0
2011-11-15 13:40:00,63.83,64.04,63.83,63.95,10100.0,36.8807,37.002,36.8807,36.95,10100.0
2011-11-15 13:50:00,63.96,64.1,63.94,64.06,11800.0,36.9558,37.0367,36.9442,37.0136,11800.0
2011-11-15 14:00:00,64.09,64.16,64.0,64.12,19400.0,37.0309,37.0713,36.9789,37.0482,19400.0
2011-11-15 14:10:00,64.11,64.25,64.09,64.11,17300.0,37.0425,37.1233,37.0309,37.0425,17300.0
2011-11-15 14:20:00,64.12,64.22,64.11,64.2,16400.0,37.0482,37.106,37.0425,37.0945,16400.0
2011-11-15 14:30:00,64.19,64.2,64.03,64.09,13500.0,37.0887,37.0945,36.9962,37.0309,13500.0
2011-11-15 14:40:00,64.14,64.32,64.14,64.24,41400.0,37.0598,37.1638,37.0598,37.1176,41400.0
2011-11-15 14:50:00,64.28,64.33,64.25,64.29,12000.0,37.1407,37.1696,37.1233,37.1465,12000.0
2011-11-15 15:00:00,64.3,64.47,64.29,64.45,24100.0,37.1522,37.2505,37.1465,37.2389,24100.0
2011-11-15 15:10:00,64.45,64.45,64.35,64.36,19600.0,37.2389,37.2389,37.1811,37.1869,19600.0
2011-11-15 15:20:00,64.37,64.4,64.24,64.26,21200.0,37.1927,37.21,37.1176,37.1291,21200.0
2011-11-15 15:30:00,64.26,64.36,64.23,64.25,27400.0,37.1291,37.1869,37.1118,37.1233,27400.0
2011-11-15 15:40:00,64.26,64.31,64.12,64.25,31500.0,37.1291,37.158,37.0482,37.1233,31500.0
2011-11-15 15:50:00,64.25,64.26,63.9,63.95,96400.0,37.1233,37.1291,36.9211,36.95,96400.0
2011-11-16 09:30:00,65.01,65.22,64.4,64.93,126900.0,37.5625,37.6838,37.21,37.5162,126900.0
2011-11-16 09:40:00,64.91,65.0,64.78,64.93,37600.0,37.5047,37.5567,37.4296,37.5162,37600.0
2011-11-16 09:50:00,64.95,64.95,64.31,64.61,38600.0,37.5278,37.5278,37.158,37.3313,38600.0
2011-11-16 10:00:00,64.61,64.81,64.61,64.73,39900.0,37.3313,37.4469,37.3313,37.4007,39900.0
2011-11-16 10:10:00,64.72,64.8,64.64,64.72,38700.0,37.3949,37.4411,37.3487,37.3949,38700.0
2011-11-16 10:20:00,64.7,64.83,64.65,64.79,34400.0,37.3834,37.4585,37.3545,37.4354,34400.0
2011-11-16 10:30:00,64.8,64.93,64.73,64.89,37500.0,37.4411,37.5162,37.4007,37.4931,37500.0
2011-11-16 10:40:00,64.91,64.91,64.77,64.78,27600.0,37.5047,37.5047,37.4238,37.4296,27600.0
2011-11-16 10:50:00,64.83,64.88,64.72,64.72,32600.0,37.4585,37.4874,37.3949,37.3949,32600.0
2011-11-16 11:00:00,64.74,64.89,64.71,64.77,35700.0,37.4065,37.4931,37.3891,37.4238,35700.0
2011-11-16 11:10:00,64.79,64.82,64.73,64.78,21100.0,37.4354,37.4527,37.4007,37.4296,21100.0
2011-11-16 11:20:00,64.78,64.79,64.62,64.7,41100.0,37.4296,37.4354,37.3371,37.3834,41100.0
2011-11-16 11:30:00,64.71,64.78,64.7,64.76,34100.0,37.3891,37.4296,37.3834,37.418,34100.0
2011-11-16 11:40:00,64.76,64.83,64.71,64.81,32700.0,37.418,37.4585,37.3891,37.4469,32700.0
2011-11-16 11:50:00,64.8,64.84,64.75,64.79,30500.0,37.4411,37.4642,37.4122,37.4354,30500.0
2011-11-16 12:00:00,64.79,64.84,64.75,64.79,66300.0,37.4354,37.4642,37.4122,37.4354,66300.0
2011-11-16 12:10:00,64.79,64.84,64.67,64.67,40100.0,37.4354,37.4642,37.366,37.366,40100.0
2011-11-16 12:20:00,64.68,64.81,64.68,64.78,29000.0,37.3718,37.4469,37.3718,37.4296,29000.0
2011-11-16 12:30:00,64.8,64.9,64.75,64.86,37900.0,37.4411,37.4989,37.4122,37.4758,37900.0
2011-11-16 12:40:00,64.86,64.91,64.82,64.88,31700.0,37.4758,37.5047,37.4527,37.4874,31700.0
2011-11-16 12:50:00,64.89,64.93,64.83,64.9,50300.0,37.4931,37.5162,37.4585,37.4989,50300.0
2011-11-16 13:00:00,64.88,64.91,64.77,64.8,38300.0,37.4874,37.5047,37.4238,37.4411,38300.0
2011-11-16 13:10:00,64.81,64.86,64.78,64.8,24500.0,37.4469,37.4758,37.4296,37.4411,24500.0
2011-11-16 13:20:00,64.79,64.91,64.79,64.9,25100.0,37.4354,37.5047,37.4354,37.4989,25100.0
2011-11-16 13:30:00,64.89,64.91,64.78,64.88,39400.0,37.4931,37.5047,37.4296,37.4874,39400.0
2011-11-16 13:40:00,64.88,64.9,64.84,64.86,37000.0,37.4874,37.4989,37.4642,37.4758,37000.0
2011-11-16 13:50:00,64.87,64.91,64.86,64.86,30000.0,37.4816,37.5047,37.4758,37.4758,30000.0
2011-11-16 14:00:00,64.86,64.91,64.85,64.89,26800.0,37.4758,37.5047,37.47,37.4931,26800.0
2011-11-16 14:10:00,64.89,64.96,64.89,64.95,26700.0,37.4931,37.5336,37.4931,37.5278,26700.0
2011-11-16 14:20:00,64.94,65.0,64.94,64.99,23200.0,37.522,37.5567,37.522,37.5509,23200.0
2011-11-16 14:30:00,64.98,64.99,64.94,64.97,35800.0,37.5451,37.5509,37.522,37.5394,35800.0
2011-11-16 14:40:00,64.98,65.0,64.95,64.95,33100.0,37.5451,37.5567,37.5278,37.5278,33100.0
2011-11-16 14:50:00,64.95,64.95,64.76,64.82,33000.0,37.5278,37.5278,37.418,37.4527,33000.0
2011-11-16 15:00:00,64.81,64.84,64.78,64.83,34200.0,37.4469,37.4642,37.4296,37.4585,34200.0
2011-11-16 15:10:00,64.84,64.86,64.63,64.67,46300.0,37.4642,37.4758,37.3429,37.366,46300.0
2011-11-16 15:20:00,64.66,64.7,64.59,64.61,44000.0,37.3602,37.3834,37.3198,37.3313,44000.0
2011-11-16 15:30:00,64.61,64.61,64.28,64.36,74300.0,37.3313,37.3313,37.1407,37.1869,74300.0
2011-11-16 15:40:00,64.36,64.5,64.26,64.46,91200.0,37.1869,37.2678,37.1291,37.2447,91200.0
2011-11-16 15:50:00,64.47,64.49,64.15,64.19,153900.0,37.2505,37.262,37.0656,37.0887,153900.0
2011-11-17 09:30:00,64.19,64.5,64.01,64.26,18800.0,37.0887,37.2678,36.9847,37.1291,18800.0
2011-11-17 09:40:00,64.14,64.4,64.11,64.29,23000.0,37.0598,37.21,37.0425,37.1465,23000.0
2011-11-17 09:50:00,64.22,64.22,63.79,63.95,11500.0,37.106,37.106,36.8576,36.95,11500.0
2011-11-17 10:00:00,63.98,64.17,63.86,64.13,35700.0,36.9673,37.0771,36.898,37.054,35700.0
2011-11-17 10:10:00,64.1,64.17,64.0,64.14,16800.0,37.0367,37.0771,36.9789,37.0598,16800.0
2011-11-17 10:20:00,64.14,64.24,64.02,64.14,37600.0,37.0598,37.1176,36.9905,37.0598,37600.0
2011-11-17 10:30:00,64.16,64.28,64.06,64.25,62500.0,37.0713,37.1407,37.0136,37.1233,62500.0
2011-11-17 10:40:00,64.23,64.4,64.2,64.33,39500.0,37.1118,37.21,37.0945,37.1696,39500.0
2011-11-17 10:50:00,64.34,64.66,64.29,64.66,25100.0,37.1753,37.3602,37.1465,37.3602,25100.0
2011-11-17 11:00:00,64.65,64.91,64.65,64.87,41900.0,37.3545,37.5047,37.3545,37.4816,41900.0
2011-11-17 11:10:00,64.88,64.96,64.84,64.93,27600.0,37.4874,37.5336,37.4642,37.5162,27600.0
2011-11-17 11:20:00,64.91,65.0,64.85,64.97,45600.0,37.5047,37.5567,37.47,37.5394,45600.0
2011-11-17 11:30:00,64.95,64.98,64.89,64.95,48400.0,37.5278,37.5451,37.4931,37.5278,48400.0
2011-11-17 11:40:00,64.94,65.0,64.9,64.96,52600.0,37.522,37.5567,37.4989,37.5336,52600.0
2011-11-17 11:50:00,64.98,65.09,64.94,65.0,88600.0,37.5451,37.6087,37.522,37.5567,88600.0
2011-11-17 12:00:00,64.98,65.02,64.91,65.01,70100.0,37.5451,37.5682,37.5047,37.5625,70100.0
2011-11-17 12:10:00,65.02,65.04,64.87,64.89,47200.0,37.5682,37.5798,37.4816,37.4931,47200.0
2011-11-17 12:20:00,64.9,65.01,64.88,64.95,33400.0,37.4989,37.5625,37.4874,37.5278,33400.0
2011-11-17 12:30:00,64.93,64.94,64.5,64.61,44400.0,37.5162,37.522,37.2678,37.3313,44400.0
2011-11-17 12:40:00,64.63,64.69,64.49,64.63,42000.0,37.3429,37.3776,37.262,37.3429,42000.0
2011-11-17 12:50:00,64.64,64.69,64.47,64.63,47100.0,37.3487,37.3776,37.2505,37.3429,47100.0
2011-11-17 13:00:00,64.59,64.59,64.42,64.48,35000.0,37.3198,37.3198,37.2216,37.2562,35000.0
2011-11-17 13:10:00,64.47,64.56,64.41,64.52,30100.0,37.2505,37.3025,37.2158,37.2793,30100.0
2011-11-17 13:20:00,64.51,64.62,64.42,64.59,36400.0,37.2736,37.3371,37.2216,37.3198,36400.0
2011-11-17 13:30:00,64.6,64.85,64.54,64.78,83900.0,37.3256,37.47,37.2909,37.4296,83900.0
2011-11-17 13:40:00,64.79,64.81,64.61,64.65,15200.0,37.4354,37.4469,37.3313,37.3545,15200.0
2011-11-17 13:50:00,64.61,64.63,64.44,64.52,59500.0,37.3313,37.3429,37.2331,37.2793,59500.0
2011-11-17 14:00:00,64.47,64.61,64.27,64.56,35400.0,37.2505,37.3313,37.1349,37.3025,35400.0
2011-11-17 14:10:00,64.56,64.74,64.56,64.68,33700.0,37.3025,37.4065,37.3025,37.3718,33700.0
2011-11-17 14:20:00,64.67,64.7,64.5,64.52,23700.0,37.366,37.3834,37.2678,37.2793,23700.0
2011-11-17 14:30:00,64.51,64.57,64.37,64.43,29200.0,37.2736,37.3082,37.1927,37.2273,29200.0
2011-11-17 14:40:00,64.44,64.56,64.4,64.51,36700.0,37.2331,37.3025,37.21,37.2736,36700.0
2011-11-17 14:50:00,64.51,64.58,64.46,64.53,39200.0,37.2736,37.314,37.2447,37.2851,39200.0
2011-11-17 15:00:00,64.53,64.57,64.37,64.39,43300.0,37.2851,37.3082,37.1927,37.2042,43300.0
2011-11-17 15:10:00,64.37,64.37,64.24,64.29,41500.0,37.1927,37.1927,37.1176,37.1465,41500.0
2011-11-17 15:20:00,64.31,64.44,64.29,64.33,61100.0,37.158,37.2331,37.1465,37.1696,61100.0
2011-11-17 15:30:00,64.34,64.43,64.19,64.2,63100.0,37.1753,37.2273,37.0887,37.0945,63100.0
2011-11-17 15:40:00,64.19,64.23,64.01,64.09,86000.0,37.0887,37.1118,36.9847,37.0309,86000.0
2011-11-17 15:50:00,64.09,64.26,64.06,64.25,126000.0,37.0309,37.1291,37.0136,37.1233,126000.0
2011-11-18 09:30:00,65.06,65.11,64.64,64.66,23300.0,37.5914,37.6202,37.3487,37.3602,23300.0
2011-11-18 09:40:00,64.69,64.78,64.36,64.51,16800.0,37.3776,37.4296,37.1869,37.2736,16800.0
2011-11-18 09:50:00,64.51,64.92,64.4,64.7,36300.0,37.2736,37.5105,37.21,37.3834,36300.0
2011-11-18 10:00:00,64.69,64.71,64.36,64.62,11300.0,37.3776,37.3891,37.1869,37.3371,11300.0
2011-11-18 10:10:00,64.64,64.68,64.5,64.52,25300.0,37.3487,37.3718,37.2678,37.2793,25300.0
2011-11-18 10:20:00,64.55,64.59,64.4,64.4,19200.0,37.2967,37.3198,37.21,37.21,19200.0
2011-11-18 10:30:00,64.38,64.53,64.19,64.5,15700.0,37.1985,37.2851,37.0887,37.2678,15700.0
2011-11-18 10:40:00,64.51,64.78,64.47,64.68,21900.0,37.2736,37.4296,37.2505,37.3718,21900.0
2011-11-18 10:50:00,64.69,64.74,64.53,64.54,21200.0,37.3776,37.4065,37.2851,37.2909,21200.0
2011-11-18 11:00:00,64.56,64.56,64.31,64.37,29600.0,37.3025,37.3025,37.158,37.1927,29600.0
2011-11-18 11:10:00,64.39,64.5,64.32,64.42,31900.0,37.2042,37.2678,37.1638,37.2216,31900.0
2011-11-18 11:20:00,64.43,64.55,64.32,64.48,23600.0,37.2273,37.2967,37.1638,37.2562,23600.0
2011-11-18 11:30:00,64.48,64.52,64.44,64.44,23200.0,37.2562,37.2793,37.2331,37.2331,23200.0
2011-11-18 11:40:00,64.45,64.45,64.23,64.24,23100.0,37.2389,37.2389,37.1118,37.1176,23100.0
2011-11-18 11:50:00,64.25,64.38,64.2,64.21,19000.0,37.1233,37.1985,37.0945,37.1002,19000.0
2011-11-18 12:00:00,64.21,64.46,64.17,64.44,14400.0,37.1002,37.2447,37.0771,37.2331,14400.0
2011-11-18 12:10:00,64.45,64.52,64.33,64.38,14600.0,37.2389,37.2793,37.1696,37.1985,14600.0
2011-11-18 12:20:00,64.37,64.52,64.34,64.34,24700.0,37.1927,37.2793,37.1753,37.1753,24700.0
2011-11-18 12:30:00,64.34,64.37,64.25,64.37,26100.0,37.1753,37.1927,37.1233,37.1927,26100.0
2011-11-18 12:40:00,64.36,64.45,64.34,64.38,14300.0,37.1869,37.2389,37.1753,37.1985,14300.0
2011-11-18 12:50:00,64.4,64.44,64.33,64.38,15700.0,37.21,37.2331,37.1696,37.1985,15700.0
2011-11-18 13:00:00,64.38,64.4,64.24,64.27,31900.0,37.1985,37.21,37.1176,37.1349,31900.0
2011-11-18 13:10:00,64.29,64.4,64.28,64.38,22700.0,37.1465,37.21,37.1407,37.1985,22700.0
2011-11-18 13:20:00,64.38,64.42,64.37,64.41,15000.0,37.1985,37.2216,37.1927,37.2158,15000.0
2011-11-18 13:30:00,64.45,64.53,64.42,64.48,14600.0,37.2389,37.2851,37.2216,37.2562,14600.0
2011-11-18 13:40:00,64.48,64.58,64.44,64.56,16600.0,37.2562,37.314,37.2331,37.3025,16600.0
2011-11-18 13:50:00,64.54,64.71,64.54,64.62,22600.0,37.2909,37.3891,37.2909,37.3371,22600.0
2011-11-18 14:00:00,64.64,64.72,64.47,64.71,17100.0,37.3487,37.3949,37.2505,37.3891,17100.0
2011-11-18 14:10:00,64.68,64.95,64.68,64.87,26100.0,37.3718,37.5278,37.3718,37.4816,26100.0
2011-11-18 14:20:00,64.85,65.0,64.85,64.99,20700.0,37.47,37.5567,37.47,37.5509,20700.0
2011-11-18 14:30:00,65.0,65.1,64.89,64.92,26700.0,37.5567,37.6145,37.4931,37.5105,26700.0
2011-11-18 14:40:00,64.94,65.02,64.89,64.98,18900.0,37.522,37.5682,37.4931,37.5451,18900.0
2011-11-18 14:50:00,64.98,65.02,64.88,64.94,24900.0,37.5451,37.5682,37.4874,37.522,24900.0
2011-11-18 15:00:00,64.96,64.97,64.81,64.91,17200.0,37.5336,37.5394,37.4469,37.5047,17200.0
2011-11-18 15:10:00,64.93,64.96,64.8,64.92,23200.0,37.5162,37.5336,37.4411,37.5105,23200.0
2011-11-18 15:20:00,64.9,64.95,64.8,64.85,33900.0,37.4989,37.5278,37.4411,37.47,33900.0
2011-11-18 15:30:00,64.85,64.89,64.77,64.77,62700.0,37.47,37.4931,37.4238,37.4238,62700.0
2011-11-18 15:40:00,64.76,64.89,64.68,64.82,197700.0,37.418,37.4931,37.3718,37.4527,197700.0
2011-11-18 15:50:00,64.81,64.91,64.74,64.76,118700.0,37.4469,37.5047,37.4065,37.418,118700.0
2011-11-21 09:30:00,63.7,63.82,63.47,63.59,39600.0,36.8056,36.8749,36.6727,36.742,39600.0
2011-11-21 09:40:00,63.55,63.75,63.35,63.41,22100.0,36.7189,36.8344,36.6033,36.638,22100.0
2011-11-21 09:50:00,63.39,63.44,63.27,63.38,16900.0,36.6264,36.6553,36.5571,36.6207,16900.0
2011-11-21 10:00:00,63.42,63.59,63.04,63.05,28200.0,36.6438,36.742,36.4242,36.43,28200.0
2011-11-21 10:10:00,63.09,63.26,63.06,63.19,16200.0,36.4531,36.5513,36.4358,36.5109,16200.0
2011-11-21 10:20:00,63.15,63.21,63.0,63.03,23100.0,36.4878,36.5224,36.4011,36.4184,23100.0
2011-11-21 10:30:00,63.03,63.06,62.78,62.79,20600.0,36.4184,36.4358,36.274,36.2798,20600.0
2011-11-21 10:40:00,62.78,62.94,62.75,62.91,11800.0,36.274,36.3664,36.2567,36.3491,11800.0
2011-11-21 10:50:00,62.93,62.94,62.81,62.85,13900.0,36.3607,36.3664,36.2913,36.3144,13900.0
2011-11-21 11:00:00,62.87,62.92,62.82,62.91,12500.0,36.326,36.3549,36.2971,36.3491,12500.0
2011-11-21 11:10:00,62.9,63.03,62.88,62.96,10000.0,36.3433,36.4184,36.3318,36.378,10000.0
2011-11-21 11:20:00,63.0,63.01,62.9,62.96,14500.0,36.4011,36.4069,36.3433,36.378,14500.0
2011-11-21 11:30:00,62.96,63.0,62.88,62.93,29400.0,36.378,36.4011,36.3318,36.3607,29400.0
2011-11-21 11:40:00,62.92,62.97,62.82,62.87,34500.0,36.3549,36.3838,36.2971,36.326,34500.0
2011-11-21 11:50:00,62.85,62.93,62.82,62.87,16500.0,36.3144,36.3607,36.2971,36.326,16500.0
2011-11-21 12:00:00,62.89,62.92,62.83,62.89,13400.0,36.3375,36.3549,36.3029,36.3375,13400.0
2011-11-21 12:10:00,62.92,62.93,62.84,62.84,21900.0,36.3549,36.3607,36.3087,36.3087,21900.0
2011-11-21 12:20:00,62.86,62.99,62.86,62.99,15400.0,36.3202,36.3953,36.3202,36.3953,15400.0
2011-11-21 12:30:00,62.99,63.04,62.95,62.96,15700.0,36.3953,36.4242,36.3722,36.378,15700.0
2011-11-21 12:40:00,62.98,63.11,62.97,63.05,15600.0,36.3895,36.4647,36.3838,36.43,15600.0
2011-11-21 12:50:00,63.04,63.1,63.02,63.06,15800.0,36.4242,36.4589,36.4127,36.4358,15800.0
2011-11-21 13:00:00,63.1,63.22,63.05,63.16,23800.0,36.4589,36.5282,36.43,36.4935,23800.0
2011-11-21 13:10:00,63.17,63.18,63.09,63.14,21200.0,36.4993,36.5051,36.4531,36.482,21200.0
2011-11-21 13:20:00,63.13,63.19,63.09,63.1,19700.0,36.4762,36.5109,36.4531,36.4589,19700.0
2011-11-21 13:30:00,63.1,63.19,63.08,63.13,13700.0,36.4589,36.5109,36.4473,36.4762,13700.0
2011-11-21 13:40:00,63.14,63.18,63.07,63.11,13000.0,36.482,36.5051,36.4415,36.4647,13000.0
2011-11-21 13:50:00,63.12,63.13,63.01,63.1,19100.0,36.4704,36.4762,36.4069,36.4589,19100.0
2011-11-21 14:00:00,63.1,63.21,63.08,63.14,35400.0,36.4589,36.5224,36.4473,36.482,35400.0
2011-11-21 14:10:00,63.15,63.22,63.08,63.1,19000.0,36.4878,36.5282,36.4473,36.4589,19000.0
2011-11-21 14:20:00,63.1,63.23,63.09,63.15,15600.0,36.4589,36.534,36.4531,36.4878,15600.0
2011-11-21 14:30:00,63.18,63.26,63.15,63.18,27400.0,36.5051,36.5513,36.4878,36.5051,27400.0
2011-11-21 14:40:00,63.2,63.37,63.17,63.24,30400.0,36.5167,36.6149,36.4993,36.5398,30400.0
2011-11-21 14:50:00,63.24,63.27,63.1,63.1,33600.0,36.5398,36.5571,36.4589,36.4589,33600.0
2011-11-21 15:00:00,63.07,63.21,63.07,63.15,23100.0,36.4415,36.5224,36.4415,36.4878,23100.0
2011-11-21 15:10:00,63.14,63.2,63.13,63.18,40700.0,36.482,36.5167,36.4762,36.5051,40700.0
2011-11-21 15:20:00,63.18,63.23,63.14,63.15,50400.0,36.5051,36.534,36.482,36.4878,50400.0
2011-11-21 15:30:00,63.17,63.42,63.16,63.41,62000.0,36.4993,36.6438,36.4935,36.638,62000.0
2011-11-21 15:40:00,63.39,63.41,63.2,63.28,87400.0,36.6264,36.638,36.5167,36.5629,87400.0
2011-11-21 15:50:00,63.29,63.33,63.01,63.12,128300.0,36.5687,36.5918,36.4069,36.4704,128300.0
2011-11-22 09:30:00,63.34,63.73,63.19,63.44,27000.0,36.5975,36.8229,36.5109,36.6553,27000.0
2011-11-22 09:40:00,63.46,63.5,63.37,63.4,20700.0,36.6669,36.69,36.6149,36.6322,20700.0
2011-11-22 09:50:00,63.37,63.43,63.05,63.07,22700.0,36.6149,36.6496,36.43,36.4415,22700.0
2011-11-22 10:00:00,63.08,63.31,63.08,63.17,27600.0,36.4473,36.5802,36.4473,36.4993,27600.0
2011-11-22 10:10:00,63.14,63.26,63.09,63.19,23900.0,36.482,36.5513,36.4531,36.5109,23900.0
2011-11-22 10:20:00,63.18,63.37,63.15,63.37,35900.0,36.5051,36.6149,36.4878,36.6149,35900.0
2011-11-22 10:30:00,63.37,63.38,63.17,63.18,40100.0,36.6149,36.6207,36.4993,36.5051,40100.0
2011-11-22 10:40:00,63.19,63.29,63.1,63.12,42800.0,36.5109,36.5687,36.4589,36.4704,42800.0
2011-11-22 10:50:00,63.1,63.27,63.0,63.05,31400.0,36.4589,36.5571,36.4011,36.43,31400.0
2011-11-22 11:00:00,63.07,63.22,63.0,63.17,29400.0,36.4415,36.5282,36.4011,36.4993,29400.0
2011-11-22 11:10:00,63.18,63.27,63.12,63.25,27000.0,36.5051,36.5571,36.4704,36.5455,27000.0
2011-11-22 11:20:00,63.24,63.37,63.22,63.34,39700.0,36.5398,36.6149,36.5282,36.5975,39700.0
2011-11-22 11:30:00,63.34,63.38,63.14,63.2,38000.0,36.5975,36.6207,36.482,36.5167,38000.0
2011-11-22 11:40:00,63.19,63.25,63.19,63.23,22800.0,36.5109,36.5455,36.5109,36.534,22800.0
2011-11-22 11:50:00,63.25,63.25,63.22,63.24,28100.0,36.5455,36.5455,36.5282,36.5398,28100.0
2011-11-22 12:00:00,63.24,63.33,63.21,63.28,81400.0,36.5398,36.5918,36.5224,36.5629,81400.0
2011-11-22 12:10:00,63.3,63.34,63.23,63.29,51000.0,36.5744,36.5975,36.534,36.5687,51000.0
2011-11-22 12:20:00,63.3,63.35,63.23,63.34,27300.0,36.5744,36.6033,36.534,36.5975,27300.0
2011-11-22 12:30:00,63.33,63.49,63.29,63.35,34600.0,36.5918,36.6842,36.5687,36.6033,34600.0
2011-11-22 12:40:00,63.36,63.38,63.28,63.36,33300.0,36.6091,36.6207,36.5629,36.6091,33300.0
2011-11-22 12:50:00,63.36,63.46,63.36,63.46,29000.0,36.6091,36.6669,36.6091,36.6669,29000.0
2011-11-22 13:00:00,63.48,63.55,63.43,63.46,40500.0,36.6784,36.7189,36.6496,36.6669,40500.0
2011-11-22 13:10:00,63.47,63.54,63.44,63.54,31600.0,36.6727,36.7131,36.6553,36.7131,31600.0
2011-11-22 13:20:00,63.54,63.66,63.51,63.66,40300.0,36.7131,36.7824,36.6958,36.7824,40300.0
2011-11-22 13:30:00,63.67,63.94,63.66,63.76,26500.0,36.7882,36.9442,36.7824,36.8402,26500.0
2011-11-22 13:40:00,63.75,63.77,63.71,63.74,16000.0,36.8344,36.846,36.8113,36.8287,16000.0
2011-11-22 13:50:00,63.73,63.75,63.61,63.73,20600.0,36.8229,36.8344,36.7536,36.8229,20600.0
2011-11-22 14:00:00,63.71,63.75,63.7,63.75,23900.0,36.8113,36.8344,36.8056,36.8344,23900.0
2011-11-22 14:10:00,63.74,63.75,63.62,63.67,44500.0,36.8287,36.8344,36.7593,36.7882,44500.0
2011-11-22 14:20:00,63.66,63.69,63.59,63.68,23800.0,36.7824,36.7998,36.742,36.794,23800.0
2011-11-22 14:30:00,63.67,63.74,63.63,63.66,49500.0,36.7882,36.8287,36.7651,36.7824,49500.0
2011-11-22 14:40:00,63.66,63.67,63.63,63.64,43000.0,36.7824,36.7882,36.7651,36.7709,43000.0
2011-11-22 14:50:00,63.63,63.65,63.47,63.48,51200.0,36.7651,36.7767,36.6727,36.6784,51200.0
2011-11-22 15:00:00,63.46,63.51,63.24,63.26,53800.0,36.6669,36.6958,36.5398,36.5513,53800.0
2011-11-22 15:10:00,63.25,63.28,62.89,62.93,78700.0,36.5455,36.5629,36.3375,36.3607,78700.0
2011-11-22 15:20:00,62.91,63.24,62.86,63.07,64100.0,36.3491,36.5398,36.3202,36.4415,64100.0
2011-11-22 15:30:00,63.09,63.2,63.09,63.09,41100.0,36.4531,36.5167,36.4531,36.4531,41100.0
2011-11-22 15:40:00,63.09,63.15,62.96,62.97,83000.0,36.4531,36.4878,36.378,36.3838,83000.0
2011-11-22 15:50:00,62.97,63.06,62.94,63.04,155300.0,36.3838,36.4358,36.3664,36.4242,155300.0
2011-11-23 09:30:00,62.61,62.7,62.33,62.33,17200.0,36.1758,36.2278,36.014,36.014,17200.0
2011-11-23 09:40:00,62.37,62.48,62.25,62.25,9700.0,36.0371,36.1006,35.9678,35.9678,9700.0
2011-11-23 09:50:00,62.24,62.3,62.14,62.2,22000.0,35.962,35.9966,35.9042,35.9389,22000.0
2011-11-23 10:00:00,62.15,62.36,62.15,62.34,28000.0,35.91,36.0313,35.91,36.0198,28000.0
2011-11-23 10:10:00,62.35,62.38,62.22,62.28,11800.0,36.0255,36.0429,35.9504,35.9851,11800.0
2011-11-23 10:20:00,62.26,62.27,62.06,62.1,46900.0,35.9735,35.9793,35.858,35.8811,46900.0
2011-11-23 10:30:00,62.09,62.09,61.83,61.88,17700.0,35.8753,35.8753,35.7251,35.754,17700.0
2011-11-23 10:40:00,61.89,61.91,61.81,61.88,12200.0,35.7597,35.7713,35.7135,35.754,12200.0
2011-11-23 10:50:00,61.83,61.89,61.83,61.88,9100.0,35.7251,35.7597,35.7251,35.754,9100.0
2011-11-23 11:00:00,61.84,61.96,61.74,61.79,15000.0,35.7309,35.8002,35.6731,35.702,15000.0
2011-11-23 11:10:00,61.79,61.79,61.66,61.71,10400.0,35.702,35.702,35.6269,35.6557,10400.0
2011-11-23 11:20:00,61.69,61.7,61.58,61.65,13400.0,35.6442,35.65,35.5806,35.6211,13400.0
2011-11-23 11:30:00,61.65,61.8,61.6,61.8,21300.0,35.6211,35.7077,35.5922,35.7077,21300.0
2011-11-23 11:40:00,61.8,61.96,61.79,61.94,17100.0,35.7077,35.8002,35.702,35.7886,17100.0
2011-11-23 11:50:00,61.94,61.97,61.83,61.83,15600.0,35.7886,35.806,35.7251,35.7251,15600.0
2011-11-23 12:00:00,61.85,61.87,61.81,61.84,11900.0,35.7366,35.7482,35.7135,35.7309,11900.0
2011-11-23 12:10:00,61.84,61.98,61.82,61.98,17400.0,35.7309,35.8117,35.7193,35.8117,17400.0
2011-11-23 12:20:00,61.98,62.12,61.97,62.0,8400.0,35.8117,35.8926,35.806,35.8233,8400.0
2011-11-23 12:30:00,62.02,62.09,61.94,62.05,18400.0,35.8349,35.8753,35.7886,35.8522,18400.0
2011-11-23 12:40:00,62.02,62.07,61.96,61.97,12100.0,35.8349,35.8637,35.8002,35.806,12100.0
2011-11-23 12:50:00,61.97,62.13,61.96,62.03,15200.0,35.806,35.8984,35.8002,35.8406,15200.0
2011-11-23 13:00:00,62.03,62.16,62.02,62.16,11600.0,35.8406,35.9158,35.8349,35.9158,11600.0
2011-11-23 13:10:00,62.15,62.21,62.11,62.13,12500.0,35.91,35.9446,35.8869,35.8984,12500.0
2011-11-23 13:20:00,62.12,62.15,62.04,62.04,11700.0,35.8926,35.91,35.8464,35.8464,11700.0
2011-11-23 13:30:00,62.06,62.08,61.98,61.98,10300.0,35.858,35.8695,35.8117,35.8117,10300.0
2011-11-23 13:40:00,62.02,62.06,61.94,61.94,8200.0,35.8349,35.858,35.7886,35.7886,8200.0
2011-11-23 13:50:00,61.99,62.02,61.89,61.93,11900.0,35.8175,35.8349,35.7597,35.7829,11900.0
2011-11-23 14:00:00,61.95,62.0,61.88,61.9,7300.0,35.7944,35.8233,35.754,35.7655,7300.0
2011-11-23 14:10:00,61.91,61.97,61.73,61.77,17200.0,35.7713,35.806,35.6673,35.6904,17200.0
2011-11-23 14:20:00,61.77,61.8,61.65,61.75,11400.0,35.6904,35.7077,35.6211,35.6789,11400.0
2011-11-23 14:30:00,61.77,61.88,61.76,61.84,13900.0,35.6904,35.754,35.6846,35.7309,13900.0
2011-11-23 14:40:00,61.82,61.84,61.69,61.7,19500.0,35.7193,35.7309,35.6442,35.65,19500.0
2011-11-23 14:50:00,61.72,61.72,61.57,61.59,23600.0,35.6615,35.6615,35.5749,35.5864,23600.0
2011-11-23 15:00:00,61.58,61.76,61.58,61.67,30500.0,35.5806,35.6846,35.5806,35.6326,30500.0
2011-11-23 15:10:00,61.68,61.87,61.68,61.78,36900.0,35.6384,35.7482,35.6384,35.6962,36900.0
2011-11-23 15:20:00,61.75,61.79,61.51,61.55,50500.0,35.6789,35.702,35.5402,35.5633,50500.0
2011-11-23 15:30:00,61.56,61.66,61.52,61.63,44700.0,35.5691,35.6269,35.546,35.6095,44700.0
2011-11-23 15:40:00,61.63,61.96,61.63,61.85,68000.0,35.6095,35.8002,35.6095,35.7366,68000.0
2011-11-23 15:50:00,61.87,61.94,61.36,61.39,117600.0,35.7482,35.7886,35.4535,35.4708,117600.0
2011-11-25 09:30:00,61.53,61.7,61.35,61.62,21300.0,35.5517,35.65,35.4477,35.6037,21300.0
2011-11-25 09:40:00,61.59,62.1,61.59,61.94,8600.0,35.5864,35.8811,35.5864,35.7886,8600.0
2011-11-25 09:50:00,61.9,62.01,61.9,61.95,7600.0,35.7655,35.8291,35.7655,35.7944,7600.0
2011-11-25 10:00:00,61.93,62.15,61.92,62.09,11300.0,35.7829,35.91,35.7771,35.8753,11300.0
2011-11-25 10:10:00,62.1,62.22,62.09,62.22,9400.0,35.8811,35.9504,35.8753,35.9504,9400.0
2011-11-25 10:20:00,62.25,62.28,62.2,62.24,11300.0,35.9678,35.9851,35.9389,35.962,11300.0
2011-11-25 10:30:00,62.25,62.33,62.2,62.31,8100.0,35.9678,36.014,35.9389,36.0024,8100.0
2011-11-25 10:40:00,62.33,62.46,62.33,62.38,9800.0,36.014,36.0891,36.014,36.0429,9800.0
2011-11-25 10:50:00,62.35,62.51,62.35,62.51,11900.0,36.0255,36.118,36.0255,36.118,11900.0
2011-11-25 11:00:00,62.5,62.6,62.48,62.59,12600.0,36.1122,36.17,36.1006,36.1642,12600.0
2011-11-25 11:10:00,62.6,63.05,62.6,63.02,17200.0,36.17,36.43,36.17,36.4127,17200.0
2011-11-25 11:20:00,63.0,63.02,62.81,62.83,16900.0,36.4011,36.4127,36.2913,36.3029,16900.0
2011-11-25 11:30:00,62.83,62.93,62.53,62.62,20900.0,36.3029,36.3607,36.1295,36.1815,20900.0
2011-11-25 11:40:00,62.62,62.63,62.18,62.25,19900.0,36.1815,36.1873,35.9273,35.9678,19900.0
2011-11-25 11:50:00,62.26,62.28,62.16,62.2,10000.0,35.9735,35.9851,35.9158,35.9389,10000.0
2011-11-25 12:00:00,62.18,62.21,62.03,62.13,15000.0,35.9273,35.9446,35.8406,35.8984,15000.0
2011-11-25 12:10:00,62.14,62.24,62.03,62.22,19200.0,35.9042,35.962,35.8406,35.9504,19200.0
2011-11-25 12:20:00,62.2,62.27,62.12,62.2,13400.0,35.9389,35.9793,35.8926,35.9389,13400.0
2011-11-25 12:30:00,62.19,62.23,62.01,62.05,14700.0,35.9331,35.9562,35.8291,35.8522,14700.0
2011-11-25 12:40:00,62.06,62.1,61.91,62.05,18700.0,35.858,35.8811,35.7713,35.8522,18700.0
2011-11-25 12:50:00,62.04,62.27,62.03,62.22,61300.0,35.8464,35.9793,35.8406,35.9504,61300.0
2011-11-28 09:30:00,63.78,64.02,62.77,62.98,52300.0,36.8518,36.9905,36.2682,36.3895,52300.0
2011-11-28 09:40:00,62.92,63.12,62.77,63.12,31000.0,36.3549,36.4704,36.2682,36.4704,31000.0
2011-11-28 09:50:00,63.1,63.13,62.95,63.09,38300.0,36.4589,36.4762,36.3722,36.4531,38300.0
2011-11-28 10:00:00,63.08,63.25,63.07,63.18,34700.0,36.4473,36.5455,36.4415,36.5051,34700.0
2011-11-28 10:10:00,63.18,63.24,63.11,63.16,45000.0,36.5051,36.5398,36.4647,36.4935,45000.0
2011-11-28 10:20:00,63.16,63.33,63.14,63.27,38500.0,36.4935,36.5918,36.482,36.5571,38500.0
2011-11-28 10:30:00,63.3,63.36,63.24,63.32,39300.0,36.5744,36.6091,36.5398,36.586,39300.0
2011-11-28 10:40:00,63.29,63.45,63.22,63.38,28200.0,36.5687,36.6611,36.5282,36.6207,28200.0
2011-11-28 10:50:00,63.42,63.52,63.36,63.48,54400.0,36.6438,36.7016,36.6091,36.6784,54400.0
2011-11-28 11:00:00,63.49,63.53,63.45,63.5,25100.0,36.6842,36.7073,36.6611,36.69,25100.0
2011-11-28 11:10:00,63.51,63.71,63.45,63.67,27800.0,36.6958,36.8113,36.6611,36.7882,27800.0
2011-11-28 11:20:00,63.67,63.85,63.64,63.85,23000.0,36.7882,36.8922,36.7709,36.8922,23000.0
2011-11-28 11:30:00,63.82,63.87,63.69,63.71,22600.0,36.8749,36.9038,36.7998,36.8113,22600.0
2011-11-28 11:40:00,63.71,63.73,63.55,63.55,24300.0,36.8113,36.8229,36.7189,36.7189,24300.0
2011-11-28 11:50:00,63.53,63.56,63.48,63.49,19400.0,36.7073,36.7247,36.6784,36.6842,19400.0
2011-11-28 12:00:00,63.49,63.61,63.48,63.6,22000.0,36.6842,36.7536,36.6784,36.7478,22000.0
2011-11-28 12:10:00,63.6,63.62,63.54,63.56,16300.0,36.7478,36.7593,36.7131,36.7247,16300.0
2011-11-28 12:20:00,63.54,63.63,63.54,63.59,14500.0,36.7131,36.7651,36.7131,36.742,14500.0
2011-11-28 12:30:00,63.59,63.62,63.35,63.46,25500.0,36.742,36.7593,36.6033,36.6669,25500.0
2011-11-28 12:40:00,63.46,63.54,63.46,63.5,13200.0,36.6669,36.7131,36.6669,36.69,13200.0
2011-11-28 12:50:00,63.5,63.53,63.15,63.18,27700.0,36.69,36.7073,36.4878,36.5051,27700.0
2011-11-28 13:00:00,63.18,63.24,63.18,63.22,24600.0,36.5051,36.5398,36.5051,36.5282,24600.0
2011-11-28 13:10:00,63.22,63.24,63.17,63.21,21900.0,36.5282,36.5398,36.4993,36.5224,21900.0
2011-11-28 13:20:00,63.23,63.27,63.19,63.21,29200.0,36.534,36.5571,36.5109,36.5224,29200.0
2011-11-28 13:30:00,63.21,63.25,63.2,63.22,31700.0,36.5224,36.5455,36.5167,36.5282,31700.0
2011-11-28 13:40:00,63.21,63.24,63.15,63.15,24000.0,36.5224,36.5398,36.4878,36.4878,24000.0
2011-11-28 13:50:00,63.14,63.17,63.06,63.08,29200.0,36.482,36.4993,36.4358,36.4473,29200.0
2011-11-28 14:00:00,63.07,63.33,63.07,63.32,18400.0,36.4415,36.5918,36.4415,36.586,18400.0
2011-11-28 14:10:00,63.3,63.55,63.3,63.5,22100.0,36.5744,36.7189,36.5744,36.69,22100.0
2011-11-28 14:20:00,63.53,63.54,63.34,63.39,23600.0,36.7073,36.7131,36.5975,36.6264,23600.0
2011-11-28 14:30:00,63.39,63.41,63.28,63.29,23500.0,36.6264,36.638,36.5629,36.5687,23500.0
2011-11-28 14:40:00,63.28,63.35,63.24,63.32,32600.0,36.5629,36.6033,36.5398,36.586,32600.0
2011-11-28 14:50:00,63.32,63.34,63.29,63.32,31300.0,36.586,36.5975,36.5687,36.586,31300.0
2011-11-28 15:00:00,63.32,63.33,63.13,63.25,32400.0,36.586,36.5918,36.4762,36.5455,32400.0
2011-11-28 15:10:00,63.25,63.3,63.2,63.25,46100.0,36.5455,36.5744,36.5167,36.5455,46100.0
2011-11-28 15:20:00,63.24,63.29,63.0,63.06,54600.0,36.5398,36.5687,36.4011,36.4358,54600.0
2011-11-28 15:30:00,63.07,63.14,62.97,62.98,49400.0,36.4415,36.482,36.3838,36.3895,49400.0
2011-11-28 15:40:00,62.96,63.01,62.83,62.83,86600.0,36.378,36.4069,36.3029,36.3029,86600.0
2011-11-28 15:50:00,62.82,63.43,62.73,63.37,155900.0,36.2971,36.6496,36.2451,36.6149,155900.0
2011-11-29 09:30:00,63.63,63.8,63.29,63.6,46800.0,36.7651,36.8633,36.5687,36.7478,46800.0
2011-11-29 09:40:00,63.7,63.86,63.59,63.72,11600.0,36.8056,36.898,36.742,36.8171,11600.0
2011-11-29 09:50:00,63.78,63.94,63.61,63.82,19900.0,36.8518,36.9442,36.7536,36.8749,19900.0
2011-11-29 10:00:00,63.9,63.94,63.72,63.85,49000.0,36.9211,36.9442,36.8171,36.8922,49000.0
2011-11-29 10:10:00,63.84,63.92,63.79,63.86,27400.0,36.8864,36.9327,36.8576,36.898,27400.0
2011-11-29 10:20:00,63.84,63.97,63.83,63.91,10300.0,36.8864,36.9616,36.8807,36.9269,10300.0
2011-11-29 10:30:00,63.89,63.9,63.77,63.77,19600.0,36.9153,36.9211,36.846,36.846,19600.0
2011-11-29 10:40:00,63.79,63.87,63.6,63.6,15800.0,36.8576,36.9038,36.7478,36.7478,15800.0
2011-11-29 10:50:00,63.59,63.59,63.41,63.41,11600.0,36.742,36.742,36.638,36.638,11600.0
2011-11-29 11:00:00,63.41,63.56,63.41,63.41,16400.0,36.638,36.7247,36.638,36.638,16400.0
2011-11-29 11:10:00,63.41,63.44,63.22,63.26,13700.0,36.638,36.6553,36.5282,36.5513,13700.0
2011-11-29 11:20:00,63.25,63.4,63.25,63.33,20100.0,36.5455,36.6322,36.5455,36.5918,20100.0
2011-11-29 11:30:00,63.32,63.45,63.32,63.4,19100.0,36.586,36.6611,36.586,36.6322,19100.0
2011-11-29 11:40:00,63.4,63.45,63.32,63.38,15400.0,36.6322,36.6611,36.586,36.6207,15400.0
2011-11-29 11:50:00,63.35,63.38,63.22,63.25,16800.0,36.6033,36.6207,36.5282,36.5455,16800.0
2011-11-29 12:00:00,63.27,63.29,63.16,63.2,24700.0,36.5571,36.5687,36.4935,36.5167,24700.0
2011-11-29 12:10:00,63.2,63.23,63.06,63.16,23800.0,36.5167,36.534,36.4358,36.4935,23800.0
2011-11-29 12:20:00,63.16,63.29,63.1,63.21,22600.0,36.4935,36.5687,36.4589,36.5224,22600.0
2011-11-29 12:30:00,63.23,63.24,63.11,63.14,14200.0,36.534,36.5398,36.4647,36.482,14200.0
2011-11-29 12:40:00,63.14,63.22,63.11,63.18,12400.0,36.482,36.5282,36.4647,36.5051,12400.0
2011-11-29 12:50:00,63.21,63.38,63.19,63.36,11100.0,36.5224,36.6207,36.5109,36.6091,11100.0
2011-11-29 13:00:00,63.35,63.4,63.32,63.34,12600.0,36.6033,36.6322,36.586,36.5975,12600.0
2011-11-29 13:10:00,63.35,63.37,63.32,63.33,11300.0,36.6033,36.6149,36.586,36.5918,11300.0
2011-11-29 13:20:00,63.33,63.35,63.29,63.29,16600.0,36.5918,36.6033,36.5687,36.5687,16600.0
2011-11-29 13:30:00,63.29,63.31,63.0,63.06,19700.0,36.5687,36.5802,36.4011,36.4358,19700.0
2011-11-29 13:40:00,63.08,63.13,63.04,63.05,7900.0,36.4473,36.4762,36.4242,36.43,7900.0
2011-11-29 13:50:00,63.07,63.1,62.89,62.98,12700.0,36.4415,36.4589,36.3375,36.3895,12700.0
2011-11-29 14:00:00,62.99,63.02,62.89,62.9,10700.0,36.3953,36.4127,36.3375,36.3433,10700.0
2011-11-29 14:10:00,62.91,62.93,62.8,62.92,15700.0,36.3491,36.3607,36.2855,36.3549,15700.0
2011-11-29 14:20:00,62.97,62.99,62.83,62.85,18800.0,36.3838,36.3953,36.3029,36.3144,18800.0
2011-11-29 14:30:00,62.86,62.87,62.8,62.84,16800.0,36.3202,36.326,36.2855,36.3087,16800.0
2011-11-29 14:40:00,62.84,63.01,62.83,62.95,17000.0,36.3087,36.4069,36.3029,36.3722,17000.0
2011-11-29 14:50:00,62.94,63.0,62.84,62.93,23700.0,36.3664,36.4011,36.3087,36.3607,23700.0
2011-11-29 15:00:00,62.95,63.01,62.92,62.98,19900.0,36.3722,36.4069,36.3549,36.3895,19900.0
2011-11-29 15:10:00,62.98,63.26,62.98,63.22,24700.0,36.3895,36.5513,36.3895,36.5282,24700.0
2011-11-29 15:20:00,63.22,63.22,62.97,63.0,29800.0,36.5282,36.5282,36.3838,36.4011,29800.0
2011-11-29 15:30:00,63.01,63.1,63.01,63.09,39100.0,36.4069,36.4589,36.4069,36.4531,39100.0
2011-11-29 15:40:00,63.1,63.17,63.07,63.13,80800.0,36.4589,36.4993,36.4415,36.4762,80800.0
2011-11-29 15:50:00,63.13,63.16,63.03,63.11,78300.0,36.4762,36.4935,36.4184,36.4647,78300.0
2011-11-30 09:30:00,65.28,65.5,64.16,64.24,107700.0,37.7185,37.8456,37.0713,37.1176,107700.0
2011-11-30 09:40:00,64.25,64.26,63.72,63.85,79900.0,37.1233,37.1291,36.8171,36.8922,79900.0
2011-11-30 09:50:00,63.84,64.06,63.84,63.9,47700.0,36.8864,37.0136,36.8864,36.9211,47700.0
2011-11-30 10:00:00,63.92,64.07,63.92,64.03,34500.0,36.9327,37.0193,36.9327,36.9962,34500.0
2011-11-30 10:10:00,64.04,64.05,63.97,63.99,15900.0,37.002,37.0078,36.9616,36.9731,15900.0
2011-11-30 10:20:00,63.99,63.99,63.75,63.82,39600.0,36.9731,36.9731,36.8344,36.8749,39600.0
2011-11-30 10:30:00,63.81,63.88,63.81,63.88,16800.0,36.8691,36.9096,36.8691,36.9096,16800.0
2011-11-30 10:40:00,63.88,64.03,63.88,63.93,21700.0,36.9096,36.9962,36.9096,36.9384,21700.0
2011-11-30 10:50:00,63.93,63.95,63.82,63.89,36300.0,36.9384,36.95,36.8749,36.9153,36300.0
2011-11-30 11:00:00,63.88,63.89,63.76,63.84,20900.0,36.9096,36.9153,36.8402,36.8864,20900.0
2011-11-30 11:10:00,63.82,63.85,63.78,63.83,26200.0,36.8749,36.8922,36.8518,36.8807,26200.0
2011-11-30 11:20:00,63.83,63.86,63.77,63.8,24000.0,36.8807,36.898,36.846,36.8633,24000.0
2011-11-30 11:30:00,63.82,63.99,63.82,63.88,25600.0,36.8749,36.9731,36.8749,36.9096,25600.0
2011-11-30 11:40:00,63.88,63.9,63.78,63.78,18900.0,36.9096,36.9211,36.8518,36.8518,18900.0
2011-11-30 11:50:00,63.78,63.79,63.72,63.73,27800.0,36.8518,36.8576,36.8171,36.8229,27800.0
2011-11-30 12:00:00,63.73,63.74,63.6,63.6,23900.0,36.8229,36.8287,36.7478,36.7478,23900.0
2011-11-30 12:10:00,63.61,63.61,63.29,63.29,34900.0,36.7536,36.7536,36.5687,36.5687,34900.0
2011-11-30 12:20:00,63.31,63.36,63.29,63.32,24300.0,36.5802,36.6091,36.5687,36.586,24300.0
2011-11-30 12:30:00,63.33,63.34,63.15,63.2,56800.0,36.5918,36.5975,36.4878,36.5167,56800.0
2011-11-30 12:40:00,63.21,63.23,63.05,63.09,46400.0,36.5224,36.534,36.43,36.4531,46400.0
2011-11-30 12:50:00,63.08,63.15,63.05,63.1,37000.0,36.4473,36.4878,36.43,36.4589,37000.0
2011-11-30 13:00:00,63.1,63.41,63.1,63.34,32100.0,36.4589,36.638,36.4589,36.5975,32100.0
2011-11-30 13:10:00,63.34,63.61,63.33,63.61,32000.0,36.5975,36.7536,36.5918,36.7536,32000.0
2011-11-30 13:20:00,63.63,63.77,63.6,63.64,44900.0,36.7651,36.846,36.7478,36.7709,44900.0
2011-11-30 13:30:00,63.64,63.72,63.54,63.71,31500.0,36.7709,36.8171,36.7131,36.8113,31500.0
2011-11-30 13:40:00,63.69,63.69,63.53,63.53,35100.0,36.7998,36.7998,36.7073,36.7073,35100.0
2011-11-30 13:50:00,63.54,63.54,63.36,63.37,29500.0,36.7131,36.7131,36.6091,36.6149,29500.0
2011-11-30 14:00:00,63.39,63.39,63.15,63.15,35600.0,36.6264,36.6264,36.4878,36.4878,35600.0
2011-11-30 14:10:00,63.17,63.19,63.11,63.14,51400.0,36.4993,36.5109,36.4647,36.482,51400.0
2011-11-30 14:20:00,63.15,63.16,63.09,63.1,68500.0,36.4878,36.4935,36.4531,36.4589,68500.0
2011-11-30 14:30:00,63.12,63.5,63.1,63.44,52700.0,36.4704,36.69,36.4589,36.6553,52700.0
2011-11-30 14:40:00,63.43,63.47,63.36,63.44,53400.0,36.6496,36.6727,36.6091,36.6553,53400.0
2011-11-30 14:50:00,63.44,63.59,63.44,63.59,66100.0,36.6553,36.742,36.6553,36.742,66100.0
2011-11-30 15:00:00,63.6,63.69,63.55,63.67,48400.0,36.7478,36.7998,36.7189,36.7882,48400.0
2011-11-30 15:10:00,63.69,63.8,63.67,63.71,65200.0,36.7998,36.8633,36.7882,36.8113,65200.0
2011-11-30 15:20:00,63.72,63.95,63.72,63.94,58600.0,36.8171,36.95,36.8171,36.9442,58600.0
2011-11-30 15:30:00,63.95,64.04,63.87,63.95,80500.0,36.95,37.002,36.9038,36.95,80500.0
2011-11-30 15:40:00,63.95,64.04,63.62,63.62,111400.0,36.95,37.002,36.7593,36.7593,111400.0
2011-11-30 15:50:00,63.63,63.74,63.51,63.59,413300.0,36.7651,36.8287,36.6958,36.742,413300.0
2011-12-01 09:30:00,63.65,63.65,62.79,62.79,48300.0,36.7767,36.7767,36.2798,36.2798,48300.0
2011-12-01 09:40:00,62.79,63.56,62.79,63.56,17500.0,36.2798,36.7247,36.2798,36.7247,17500.0
2011-12-01 09:50:00,63.53,63.59,63.4,63.56,10900.0,36.7073,36.742,36.6322,36.7247,10900.0
2011-12-01 10:00:00,63.56,63.7,63.54,63.65,18400.0,36.7247,36.8056,36.7131,36.7767,18400.0
2011-12-01 10:10:00,63.7,63.72,63.4,63.48,22600.0,36.8056,36.8171,36.6322,36.6784,22600.0
2011-12-01 10:20:00,63.48,63.53,63.46,63.52,33100.0,36.6784,36.7073,36.6669,36.7016,33100.0
2011-12-01 10:30:00,63.51,63.51,63.35,63.39,37900.0,36.6958,36.6958,36.6033,36.6264,37900.0
2011-12-01 10:40:00,63.39,63.4,63.21,63.22,24300.0,36.6264,36.6322,36.5224,36.5282,24300.0
2011-12-01 10:50:00,63.21,63.22,63.1,63.11,17000.0,36.5224,36.5282,36.4589,36.4647,17000.0
2011-12-01 11:00:00,63.11,63.23,63.06,63.09,19600.0,36.4647,36.534,36.4358,36.4531,19600.0
2011-12-01 11:10:00,63.09,63.09,62.96,63.02,20800.0,36.4531,36.4531,36.378,36.4127,20800.0
2011-12-01 11:20:00,63.0,63.03,62.77,62.78,29200.0,36.4011,36.4184,36.2682,36.274,29200.0
2011-12-01 11:30:00,62.8,62.8,62.63,62.78,22300.0,36.2855,36.2855,36.1873,36.274,22300.0
2011-12-01 11:40:00,62.77,62.79,62.58,62.65,14300.0,36.2682,36.2798,36.1584,36.1989,14300.0
2011-12-01 11:50:00,62.65,62.77,62.65,62.68,14400.0,36.1989,36.2682,36.1989,36.2162,14400.0
2011-12-01 12:00:00,62.69,62.83,62.68,62.8,20700.0,36.222,36.3029,36.2162,36.2855,20700.0
2011-12-01 12:10:00,62.79,62.8,62.68,62.7,14500.0,36.2798,36.2855,36.2162,36.2278,14500.0
2011-12-01 12:20:00,62.71,62.85,62.66,62.82,11000.0,36.2335,36.3144,36.2046,36.2971,11000.0
2011-12-01 12:30:00,62.83,63.01,62.8,63.01,12800.0,36.3029,36.4069,36.2855,36.4069,12800.0
2011-12-01 12:40:00,63.01,63.04,62.9,62.9,11700.0,36.4069,36.4242,36.3433,36.3433,11700.0
2011-12-01 12:50:00,62.91,63.03,62.9,62.9,12300.0,36.3491,36.4184,36.3433,36.3433,12300.0
2011-12-01 13:00:00,62.91,62.99,62.91,62.96,5100.0,36.3491,36.3953,36.3491,36.378,5100.0
2011-12-01 13:10:00,62.97,62.97,62.89,62.96,14700.0,36.3838,36.3838,36.3375,36.378,14700.0
2011-12-01 13:20:00,62.96,63.0,62.94,62.99,8600.0,36.378,36.4011,36.3664,36.3953,8600.0
2011-12-01 13:30:00,63.0,63.01,62.95,62.95,9900.0,36.4011,36.4069,36.3722,36.3722,9900.0
2011-12-01 13:40:00,62.95,62.99,62.95,62.98,13100.0,36.3722,36.3953,36.3722,36.3895,13100.0
2011-12-01 13:50:00,62.97,63.09,62.95,63.08,12200.0,36.3838,36.4531,36.3722,36.4473,12200.0
2011-12-01 14:00:00,63.1,63.1,63.01,63.08,12000.0,36.4589,36.4589,36.4069,36.4473,12000.0
2011-12-01 14:10:00,63.07,63.07,62.92,62.93,12000.0,36.4415,36.4415,36.3549,36.3607,12000.0
2011-12-01 14:20:00,62.95,63.04,62.95,63.01,10500.0,36.3722,36.4242,36.3722,36.4069,10500.0
2011-12-01 14:30:00,63.01,63.02,62.96,62.99,17400.0,36.4069,36.4127,36.378,36.3953,17400.0
2011-12-01 14:40:00,62.99,62.99,62.94,62.95,28500.0,36.3953,36.3953,36.3664,36.3722,28500.0
2011-12-01 14:50:00,62.96,62.99,62.93,62.96,21700.0,36.378,36.3953,36.3607,36.378,21700.0
2011-12-01 15:00:00,62.96,62.99,62.92,62.96,23400.0,36.378,36.3953,36.3549,36.378,23400.0
2011-12-01 15:10:00,62.96,62.99,62.93,62.98,34900.0,36.378,36.3953,36.3607,36.3895,34900.0
2011-12-01 15:20:00,62.98,63.03,62.95,63.01,43600.0,36.3895,36.4184,36.3722,36.4069,43600.0
2011-12-01 15:30:00,63.01,63.02,62.95,62.97,43400.0,36.4069,36.4127,36.3722,36.3838,43400.0
2011-12-01 15:40:00,62.97,62.98,62.85,62.92,94900.0,36.3838,36.3895,36.3144,36.3549,94900.0
2011-12-01 15:50:00,62.91,62.94,62.69,62.82,179000.0,36.3491,36.3664,36.222,36.2971,179000.0
2011-12-02 09:30:00,63.08,63.44,62.94,63.01,19600.0,36.4473,36.6553,36.3664,36.4069,19600.0
2011-12-02 09:40:00,63.05,63.05,62.9,63.02,60900.0,36.43,36.43,36.3433,36.4127,60900.0
2011-12-02 09:50:00,63.02,63.21,63.02,63.13,16500.0,36.4127,36.5224,36.4127,36.4762,16500.0
2011-12-02 10:00:00,63.1,63.12,62.87,62.87,22600.0,36.4589,36.4704,36.326,36.326,22600.0
2011-12-02 10:10:00,62.9,63.15,62.9,63.15,60100.0,36.3433,36.4878,36.3433,36.4878,60100.0
2011-12-02 10:20:00,63.12,63.34,63.1,63.34,26800.0,36.4704,36.5975,36.4589,36.5975,26800.0
2011-12-02 10:30:00,63.34,63.7,63.33,63.7,48300.0,36.5975,36.8056,36.5918,36.8056,48300.0
2011-12-02 10:40:00,63.71,63.79,63.71,63.75,23600.0,36.8113,36.8576,36.8113,36.8344,23600.0
2011-12-02 10:50:00,63.77,64.02,63.77,63.97,52900.0,36.846,36.9905,36.846,36.9616,52900.0
2011-12-02 11:00:00,63.97,64.0,63.64,63.64,34300.0,36.9616,36.9789,36.7709,36.7709,34300.0
2011-12-02 11:10:00,63.65,63.67,63.45,63.49,56300.0,36.7767,36.7882,36.6611,36.6842,56300.0
2011-12-02 11:20:00,63.48,63.6,63.45,63.57,20800.0,36.6784,36.7478,36.6611,36.7304,20800.0
2011-12-02 11:30:00,63.58,63.79,63.55,63.68,53300.0,36.7362,36.8576,36.7189,36.794,53300.0
2011-12-02 11:40:00,63.68,63.7,63.52,63.61,25800.0,36.794,36.8056,36.7016,36.7536,25800.0
2011-12-02 11:50:00,63.6,63.62,63.51,63.57,10700.0,36.7478,36.7593,36.6958,36.7304,10700.0
2011-12-02 12:00:00,63.57,63.58,63.53,63.55,9000.0,36.7304,36.7362,36.7073,36.7189,9000.0
2011-12-02 12:10:00,63.55,63.55,63.43,63.47,12200.0,36.7189,36.7189,36.6496,36.6727,12200.0
2011-12-02 12:20:00,63.48,63.59,63.48,63.55,13900.0,36.6784,36.742,36.6784,36.7189,13900.0
2011-12-02 12:30:00,63.56,63.6,63.53,63.6,10200.0,36.7247,36.7478,36.7073,36.7478,10200.0
2011-12-02 12:40:00,63.61,63.61,63.53,63.56,12200.0,36.7536,36.7536,36.7073,36.7247,12200.0
2011-12-02 12:50:00,63.54,63.54,63.4,63.4,10500.0,36.7131,36.7131,36.6322,36.6322,10500.0
2011-12-02 13:00:00,63.4,63.61,63.39,63.58,16400.0,36.6322,36.7536,36.6264,36.7362,16400.0
2011-12-02 13:10:00,63.61,63.64,63.49,63.53,8200.0,36.7536,36.7709,36.6842,36.7073,8200.0
2011-12-02 13:20:00,63.53,63.65,63.53,63.54,11100.0,36.7073,36.7767,36.7073,36.7131,11100.0
2011-12-02 13:30:00,63.56,63.58,63.5,63.53,7600.0,36.7247,36.7362,36.69,36.7073,7600.0
2011-12-02 13:40:00,63.54,63.66,63.54,63.66,5500.0,36.7131,36.7824,36.7131,36.7824,5500.0
2011-12-02 13:50:00,63.66,63.67,63.52,63.59,12400.0,36.7824,36.7882,36.7016,36.742,12400.0
2011-12-02 14:00:00,63.59,63.6,63.45,63.56,10200.0,36.742,36.7478,36.6611,36.7247,10200.0
2011-12-02 14:10:00,63.55,63.59,63.52,63.58,10200.0,36.7189,36.742,36.7016,36.7362,10200.0
2011-12-02 14:20:00,63.58,63.68,63.55,63.57,18500.0,36.7362,36.794,36.7189,36.7304,18500.0
2011-12-02 14:30:00,63.57,63.68,63.57,63.68,23300.0,36.7304,36.794,36.7304,36.794,23300.0
2011-12-02 14:40:00,63.67,63.69,63.6,63.65,19700.0,36.7882,36.7998,36.7478,36.7767,19700.0
2011-12-02 14:50:00,63.65,63.68,63.46,63.5,22600.0,36.7767,36.794,36.6669,36.69,22600.0
2011-12-02 15:00:00,63.51,63.58,63.48,63.53,23600.0,36.6958,36.7362,36.6784,36.7073,23600.0
2011-12-02 15:10:00,63.53,63.55,63.47,63.5,19700.0,36.7073,36.7189,36.6727,36.69,19700.0
2011-12-02 15:20:00,63.49,63.51,63.4,63.41,23900.0,36.6842,36.6958,36.6322,36.638,23900.0
2011-12-02 15:30:00,63.42,63.43,63.33,63.41,25000.0,36.6438,36.6496,36.5918,36.638,25000.0
2011-12-02 15:40:00,63.41,63.44,63.16,63.17,39500.0,36.638,36.6553,36.4935,36.4993,39500.0
2011-12-02 15:50:00,63.15,63.3,63.15,63.26,51100.0,36.4878,36.5744,36.4878,36.5513,51100.0
2011-12-05 09:30:00,64.13,64.15,63.62,63.73,14200.0,37.054,37.0656,36.7593,36.8229,14200.0
2011-12-05 09:40:00,63.74,63.83,63.69,63.8,9200.0,36.8287,36.8807,36.7998,36.8633,9200.0
2011-12-05 09:50:00,63.81,63.98,63.81,63.97,13100.0,36.8691,36.9673,36.8691,36.9616,13100.0
2011-12-05 10:00:00,63.91,63.98,63.74,63.74,13900.0,36.9269,36.9673,36.8287,36.8287,13900.0
2011-12-05 10:10:00,63.77,63.88,63.75,63.88,13400.0,36.846,36.9096,36.8344,36.9096,13400.0
2011-12-05 10:20:00,63.88,64.05,63.88,64.05,9900.0,36.9096,37.0078,36.9096,37.0078,9900.0
2011-12-05 10:30:00,64.06,64.27,64.03,64.24,17600.0,37.0136,37.1349,36.9962,37.1176,17600.0
2011-12-05 10:40:00,64.26,64.33,64.23,64.3,15300.0,37.1291,37.1696,37.1118,37.1522,15300.0
2011-12-05 10:50:00,64.32,64.36,64.28,64.32,20600.0,37.1638,37.1869,37.1407,37.1638,20600.0
2011-12-05 11:00:00,64.32,64.5,64.3,64.47,36400.0,37.1638,37.2678,37.1522,37.2505,36400.0
2011-12-05 11:10:00,64.47,64.56,64.47,64.51,19900.0,37.2505,37.3025,37.2505,37.2736,19900.0
2011-12-05 11:20:00,64.51,64.54,64.49,64.49,27300.0,37.2736,37.2909,37.262,37.262,27300.0
2011-12-05 11:30:00,64.5,64.54,64.48,64.48,28700.0,37.2678,37.2909,37.2562,37.2562,28700.0
2011-12-05 11:40:00,64.51,64.51,64.37,64.39,13000.0,37.2736,37.2736,37.1927,37.2042,13000.0
2011-12-05 11:50:00,64.4,64.48,64.39,64.47,21300.0,37.21,37.2562,37.2042,37.2505,21300.0
2011-12-05 12:00:00,64.49,64.59,64.48,64.54,14700.0,37.262,37.3198,37.2562,37.2909,14700.0
2011-12-05 12:10:00,64.54,64.6,64.49,64.55,13500.0,37.2909,37.3256,37.262,37.2967,13500.0
2011-12-05 12:20:00,64.56,64.62,64.52,64.62,13700.0,37.3025,37.3371,37.2793,37.3371,13700.0
2011-12-05 12:30:00,64.62,64.66,64.61,64.63,8600.0,37.3371,37.3602,37.3313,37.3429,8600.0
2011-12-05 12:40:00,64.65,64.77,64.63,64.75,8900.0,37.3545,37.4238,37.3429,37.4122,8900.0
2011-12-05 12:50:00,64.74,64.89,64.73,64.78,11000.0,37.4065,37.4931,37.4007,37.4296,11000.0
2011-12-05 13:00:00,64.77,64.79,64.61,64.62,10300.0,37.4238,37.4354,37.3313,37.3371,10300.0
2011-12-05 13:10:00,64.63,64.63,64.49,64.5,16000.0,37.3429,37.3429,37.262,37.2678,16000.0
2011-12-05 13:20:00,64.49,64.49,64.39,64.41,12800.0,37.262,37.262,37.2042,37.2158,12800.0
2011-12-05 13:30:00,64.41,64.49,64.38,64.46,22100.0,37.2158,37.262,37.1985,37.2447,22100.0
2011-12-05 13:40:00,64.47,64.52,64.34,64.42,20400.0,37.2505,37.2793,37.1753,37.2216,20400.0
2011-12-05 13:50:00,64.42,64.53,64.38,64.52,18800.0,37.2216,37.2851,37.1985,37.2793,18800.0
2011-12-05 14:00:00,64.52,64.55,64.35,64.46,22000.0,37.2793,37.2967,37.1811,37.2447,22000.0
2011-12-05 14:10:00,64.46,64.54,64.4,64.48,12500.0,37.2447,37.2909,37.21,37.2562,12500.0
2011-12-05 14:20:00,64.51,64.57,64.47,64.55,15300.0,37.2736,37.3082,37.2505,37.2967,15300.0
2011-12-05 14:30:00,64.54,64.55,64.5,64.51,11100.0,37.2909,37.2967,37.2678,37.2736,11100.0
2011-12-05 14:40:00,64.51,64.58,64.51,64.57,8800.0,37.2736,37.314,37.2736,37.3082,8800.0
2011-12-05 14:50:00,64.55,64.59,64.5,64.56,16600.0,37.2967,37.3198,37.2678,37.3025,16600.0
2011-12-05 15:00:00,64.55,64.69,64.5,64.53,40300.0,37.2967,37.3776,37.2678,37.2851,40300.0
2011-12-05 15:10:00,64.52,64.54,64.33,64.43,33200.0,37.2793,37.2909,37.1696,37.2273,33200.0
2011-12-05 15:20:00,64.43,64.46,64.29,64.34,48000.0,37.2273,37.2447,37.1465,37.1753,48000.0
2011-12-05 15:30:00,64.33,64.44,64.29,64.38,50400.0,37.1696,37.2331,37.1465,37.1985,50400.0
2011-12-05 15:40:00,64.37,64.5,64.35,64.49,61400.0,37.1927,37.2678,37.1811,37.262,61400.0
2011-12-05 15:50:00,64.48,64.73,64.44,64.73,91900.0,37.2562,37.4007,37.2331,37.4007,91900.0
2011-12-06 09:30:00,64.7,64.83,64.57,64.63,23100.0,37.3834,37.4585,37.3082,37.3429,23100.0
2011-12-06 09:40:00,64.68,64.72,64.3,64.31,14600.0,37.3718,37.3949,37.1522,37.158,14600.0
2011-12-06 09:50:00,64.31,64.54,64.22,64.41,13900.0,37.158,37.2909,37.106,37.2158,13900.0
2011-12-06 10:00:00,64.41,64.51,64.25,64.27,18600.0,37.2158,37.2736,37.1233,37.1349,18600.0
2011-12-06 10:10:00,64.34,64.38,64.25,64.25,13200.0,37.1753,37.1985,37.1233,37.1233,13200.0
2011-12-06 10:20:00,64.31,64.46,64.25,64.36,11000.0,37.158,37.2447,37.1233,37.1869,11000.0
2011-12-06 10:30:00,64.37,64.5,64.31,64.41,21100.0,37.1927,37.2678,37.158,37.2158,21100.0
2011-12-06 10:40:00,64.44,64.6,64.39,64.5,16800.0,37.2331,37.3256,37.2042,37.2678,16800.0
2011-12-06 10:50:00,64.53,64.62,64.49,64.5,13900.0,37.2851,37.3371,37.262,37.2678,13900.0
2011-12-06 11:00:00,64.53,64.77,64.51,64.69,17900.0,37.2851,37.4238,37.2736,37.3776,17900.0
2011-12-06 11:10:00,64.7,64.82,64.66,64.67,15500.0,37.3834,37.4527,37.3602,37.366,15500.0
2011-12-06 11:20:00,64.66,64.77,64.65,64.72,13700.0,37.3602,37.4238,37.3545,37.3949,13700.0
2011-12-06 11:30:00,64.71,64.74,64.57,64.63,5700.0,37.3891,37.4065,37.3082,37.3429,5700.0
2011-12-06 11:40:00,64.62,64.67,64.6,64.64,11700.0,37.3371,37.366,37.3256,37.3487,11700.0
2011-12-06 11:50:00,64.64,64.79,64.63,64.64,8300.0,37.3487,37.4354,37.3429,37.3487,8300.0
2011-12-06 12:00:00,64.64,64.65,64.54,64.58,5500.0,37.3487,37.3545,37.2909,37.314,5500.0
2011-12-06 12:10:00,64.6,64.68,64.59,64.64,7000.0,37.3256,37.3718,37.3198,37.3487,7000.0
2011-12-06 12:20:00,64.63,64.63,64.5,64.6,13900.0,37.3429,37.3429,37.2678,37.3256,13900.0
2011-12-06 12:30:00,64.6,64.68,64.6,64.64,6200.0,37.3256,37.3718,37.3256,37.3487,6200.0
2011-12-06 12:40:00,64.65,64.66,64.5,64.56,10100.0,37.3545,37.3602,37.2678,37.3025,10100.0
2011-12-06 12:50:00,64.57,64.6,64.46,64.52,7600.0,37.3082,37.3256,37.2447,37.2793,7600.0
2011-12-06 13:00:00,64.54,64.57,64.48,64.56,3500.0,37.2909,37.3082,37.2562,37.3025,3500.0
2011-12-06 13:10:00,64.55,64.67,64.53,64.64,7300.0,37.2967,37.366,37.2851,37.3487,7300.0
2011-12-06 13:20:00,64.65,64.68,64.58,64.62,8000.0,37.3545,37.3718,37.314,37.3371,8000.0
2011-12-06 13:30:00,64.63,64.67,64.61,64.64,11800.0,37.3429,37.366,37.3313,37.3487,11800.0
2011-12-06 13:40:00,64.65,64.65,64.59,64.62,5400.0,37.3545,37.3545,37.3198,37.3371,5400.0
2011-12-06 13:50:00,64.62,64.67,64.62,64.66,9200.0,37.3371,37.366,37.3371,37.3602,9200.0
2011-12-06 14:00:00,64.64,64.75,64.64,64.74,11100.0,37.3487,37.4122,37.3487,37.4065,11100.0
2011-12-06 14:10:00,64.73,64.85,64.7,64.77,9500.0,37.4007,37.47,37.3834,37.4238,9500.0
2011-12-06 14:20:00,64.76,64.81,64.73,64.78,8800.0,37.418,37.4469,37.4007,37.4296,8800.0
2011-12-06 14:30:00,64.8,64.9,64.78,64.87,14900.0,37.4411,37.4989,37.4296,37.4816,14900.0
2011-12-06 14:40:00,64.88,64.95,64.84,64.89,8900.0,37.4874,37.5278,37.4642,37.4931,8900.0
2011-12-06 14:50:00,64.91,64.93,64.84,64.84,10800.0,37.5047,37.5162,37.4642,37.4642,10800.0
2011-12-06 15:00:00,64.84,64.96,64.83,64.94,20500.0,37.4642,37.5336,37.4585,37.522,20500.0
2011-12-06 15:10:00,64.94,65.0,64.94,64.98,9600.0,37.522,37.5567,37.522,37.5451,9600.0
2011-12-06 15:20:00,64.98,64.98,64.89,64.89,18600.0,37.5451,37.5451,37.4931,37.4931,18600.0
2011-12-06 15:30:00,64.89,65.0,64.88,64.93,20700.0,37.4931,37.5567,37.4874,37.5162,20700.0
2011-12-06 15:40:00,64.94,64.99,64.88,64.9,21600.0,37.522,37.5509,37.4874,37.4989,21600.0
2011-12-06 15:50:00,64.9,64.96,64.84,64.9,82500.0,37.4989,37.5336,37.4642,37.4989,82500.0
2011-12-07 09:30:00,64.73,64.73,64.35,64.64,14100.0,37.4007,37.4007,37.1811,37.3487,14100.0
2011-12-07 09:40:00,64.67,64.95,64.59,64.87,15500.0,37.366,37.5278,37.3198,37.4816,15500.0
2011-12-07 09:50:00,64.86,64.9,64.84,64.86,17300.0,37.4758,37.4989,37.4642,37.4758,17300.0
2011-12-07 10:00:00,64.87,64.96,64.84,64.9,17500.0,37.4816,37.5336,37.4642,37.4989,17500.0
2011-12-07 10:10:00,64.91,65.02,64.85,65.02,18200.0,37.5047,37.5682,37.47,37.5682,18200.0
2011-12-07 10:20:00,65.0,65.0,64.82,64.84,14400.0,37.5567,37.5567,37.4527,37.4642,14400.0
2011-12-07 10:30:00,64.82,64.84,64.7,64.79,9900.0,37.4527,37.4642,37.3834,37.4354,9900.0
2011-12-07 10:40:00,64.76,64.8,64.68,64.79,7800.0,37.418,37.4411,37.3718,37.4354,7800.0
2011-12-07 10:50:00,64.79,64.82,64.67,64.67,7800.0,37.4354,37.4527,37.366,37.366,7800.0
2011-12-07 11:00:00,64.67,64.96,64.67,64.96,11500.0,37.366,37.5336,37.366,37.5336,11500.0
2011-12-07 11:10:00,64.96,65.06,64.95,65.02,8500.0,37.5336,37.5914,37.5278,37.5682,8500.0
2011-12-07 11:20:00,65.02,65.12,64.97,65.12,10200.0,37.5682,37.626,37.5394,37.626,10200.0
2011-12-07 11:30:00,65.14,65.34,65.14,65.24,8200.0,37.6376,37.7531,37.6376,37.6954,8200.0
2011-12-07 11:40:00,65.24,65.24,65.14,65.21,6300.0,37.6954,37.6954,37.6376,37.678,6300.0
2011-12-07 11:50:00,65.22,65.23,65.12,65.21,8600.0,37.6838,37.6896,37.626,37.678,8600.0
2011-12-07 12:00:00,65.22,65.3,65.12,65.12,11100.0,37.6838,37.73,37.626,37.626,11100.0
2011-12-07 12:10:00,65.11,65.12,64.98,65.04,34500.0,37.6202,37.626,37.5451,37.5798,34500.0
2011-12-07 12:20:00,65.04,65.13,64.97,65.12,33500.0,37.5798,37.6318,37.5394,37.626,33500.0
2011-12-07 12:30:00,65.12,65.32,65.12,65.26,11300.0,37.626,37.7416,37.626,37.7069,11300.0
2011-12-07 12:40:00,65.24,65.36,65.24,65.28,8600.0,37.6954,37.7647,37.6954,37.7185,8600.0
2011-12-07 12:50:00,65.29,65.39,65.29,65.36,10000.0,37.7242,37.782,37.7242,37.7647,10000.0
2011-12-07 13:00:00,65.35,65.47,65.35,65.47,29900.0,37.7589,37.8283,37.7589,37.8283,29900.0
2011-12-07 13:10:00,65.45,65.45,65.34,65.37,7600.0,37.8167,37.8167,37.7531,37.7705,7600.0
2011-12-07 13:20:00,65.36,65.36,65.27,65.28,15700.0,37.7647,37.7647,37.7127,37.7185,15700.0
2011-12-07 13:30:00,65.27,65.28,65.14,65.14,15900.0,37.7127,37.7185,37.6376,37.6376,15900.0
2011-12-07 13:40:00,65.13,65.13,65.08,65.12,13900.0,37.6318,37.6318,37.6029,37.626,13900.0
2011-12-07 13:50:00,65.11,65.27,65.11,65.27,11000.0,37.6202,37.7127,37.6202,37.7127,11000.0
2011-12-07 14:00:00,65.26,65.28,65.12,65.14,12000.0,37.7069,37.7185,37.626,37.6376,12000.0
2011-12-07 14:10:00,65.13,65.19,65.13,65.17,15000.0,37.6318,37.6665,37.6318,37.6549,15000.0
2011-12-07 14:20:00,65.16,65.31,65.16,65.31,18800.0,37.6491,37.7358,37.6491,37.7358,18800.0
2011-12-07 14:30:00,65.3,65.32,65.18,65.25,15600.0,37.73,37.7416,37.6607,37.7011,15600.0
2011-12-07 14:40:00,65.25,65.28,65.1,65.14,19900.0,37.7011,37.7185,37.6145,37.6376,19900.0
2011-12-07 14:50:00,65.14,65.15,65.08,65.1,16400.0,37.6376,37.6434,37.6029,37.6145,16400.0
2011-12-07 15:00:00,65.11,65.19,65.05,65.07,19100.0,37.6202,37.6665,37.5856,37.5971,19100.0
2011-12-07 15:10:00,65.05,65.22,65.01,65.22,28100.0,37.5856,37.6838,37.5625,37.6838,28100.0
2011-12-07 15:20:00,65.23,65.27,65.19,65.22,29300.0,37.6896,37.7127,37.6665,37.6838,29300.0
2011-12-07 15:30:00,65.22,65.39,65.16,65.39,30300.0,37.6838,37.782,37.6491,37.782,30300.0
2011-12-07 15:40:00,65.39,65.53,65.38,65.49,63000.0,37.782,37.8629,37.7763,37.8398,63000.0
2011-12-07 15:50:00,65.48,65.57,65.37,65.47,56800.0,37.834,37.886,37.7705,37.8283,56800.0
2011-12-08 09:30:00,65.05,65.1,64.76,64.9,27800.0,37.5856,37.6145,37.418,37.4989,27800.0
2011-12-08 09:40:00,64.93,64.95,64.79,64.88,15700.0,37.5162,37.5278,37.4354,37.4874,15700.0
2011-12-08 09:50:00,64.87,65.16,64.83,65.06,15900.0,37.4816,37.6491,37.4585,37.5914,15900.0
2011-12-08 10:00:00,65.05,65.05,64.87,64.96,22600.0,37.5856,37.5856,37.4816,37.5336,22600.0
2011-12-08 10:10:00,64.95,64.95,64.88,64.91,28900.0,37.5278,37.5278,37.4874,37.5047,28900.0
2011-12-08 10:20:00,64.91,65.07,64.86,65.04,49000.0,37.5047,37.5971,37.4758,37.5798,49000.0
2011-12-08 10:30:00,64.98,65.02,64.84,64.84,9700.0,37.5451,37.5682,37.4642,37.4642,9700.0
2011-12-08 10:40:00,64.89,64.92,64.84,64.92,11300.0,37.4931,37.5105,37.4642,37.5105,11300.0
2011-12-08 10:50:00,64.9,64.97,64.87,64.91,12200.0,37.4989,37.5394,37.4816,37.5047,12200.0
2011-12-08 11:00:00,64.82,64.87,64.69,64.74,10600.0,37.4527,37.4816,37.3776,37.4065,10600.0
2011-12-08 11:10:00,64.73,64.75,64.66,64.7,11100.0,37.4007,37.4122,37.3602,37.3834,11100.0
2011-12-08 11:20:00,64.7,64.82,64.62,64.64,12000.0,37.3834,37.4527,37.3371,37.3487,12000.0
2011-12-08 11:30:00,64.66,64.75,64.61,64.65,35500.0,37.3602,37.4122,37.3313,37.3545,35500.0
2011-12-08 11:40:00,64.65,64.75,64.65,64.68,20500.0,37.3545,37.4122,37.3545,37.3718,20500.0
2011-12-08 11:50:00,64.66,64.8,63.98,64.69,37100.0,37.3602,37.4411,36.9673,37.3776,37100.0
2011-12-08 12:00:00,64.69,64.75,64.66,64.72,21100.0,37.3776,37.4122,37.3602,37.3949,21100.0
2011-12-08 12:10:00,64.72,64.86,64.7,64.8,33400.0,37.3949,37.4758,37.3834,37.4411,33400.0
2011-12-08 12:20:00,64.8,64.93,64.8,64.89,18100.0,37.4411,37.5162,37.4411,37.4931,18100.0
2011-12-08 12:30:00,64.89,64.89,64.75,64.81,22600.0,37.4931,37.4931,37.4122,37.4469,22600.0
2011-12-08 12:40:00,64.81,64.85,64.76,64.78,16200.0,37.4469,37.47,37.418,37.4296,16200.0
2011-12-08 12:50:00,64.8,64.82,64.76,64.82,17800.0,37.4411,37.4527,37.418,37.4527,17800.0
2011-12-08 13:00:00,64.81,64.82,64.75,64.8,25700.0,37.4469,37.4527,37.4122,37.4411,25700.0
2011-12-08 13:10:00,64.79,64.92,64.75,64.89,19600.0,37.4354,37.5105,37.4122,37.4931,19600.0
2011-12-08 13:20:00,64.92,65.03,64.87,64.94,24800.0,37.5105,37.574,37.4816,37.522,24800.0
2011-12-08 13:30:00,64.91,65.04,64.91,65.02,39500.0,37.5047,37.5798,37.5047,37.5682,39500.0
2011-12-08 13:40:00,65.02,65.04,64.87,64.87,12600.0,37.5682,37.5798,37.4816,37.4816,12600.0
2011-12-08 13:50:00,64.89,64.91,64.81,64.83,12400.0,37.4931,37.5047,37.4469,37.4585,12400.0
2011-12-08 14:00:00,64.83,64.85,64.78,64.81,17300.0,37.4585,37.47,37.4296,37.4469,17300.0
2011-12-08 14:10:00,64.81,64.83,64.78,64.82,13200.0,37.4469,37.4585,37.4296,37.4527,13200.0
2011-12-08 14:20:00,64.82,64.82,64.77,64.81,33700.0,37.4527,37.4527,37.4238,37.4469,33700.0
2011-12-08 14:30:00,64.81,64.89,64.77,64.84,27400.0,37.4469,37.4931,37.4238,37.4642,27400.0
2011-12-08 14:40:00,64.83,64.87,64.83,64.84,21500.0,37.4585,37.4816,37.4585,37.4642,21500.0
2011-12-08 14:50:00,64.82,64.87,64.8,64.85,26300.0,37.4527,37.4816,37.4411,37.47,26300.0
2011-12-08 15:00:00,64.86,64.93,64.78,64.81,16700.0,37.4758,37.5162,37.4296,37.4469,16700.0
2011-12-08 15:10:00,64.8,64.92,64.76,64.88,29900.0,37.4411,37.5105,37.418,37.4874,29900.0
2011-12-08 15:20:00,64.89,65.07,64.88,64.97,50600.0,37.4931,37.5971,37.4874,37.5394,50600.0
2011-12-08 15:30:00,64.97,65.01,64.81,64.82,40800.0,37.5394,37.5625,37.4469,37.4527,40800.0
2011-12-08 15:40:00,64.82,64.85,64.49,64.56,37900.0,37.4527,37.47,37.262,37.3025,37900.0
2011-12-08 15:50:00,64.57,64.58,64.26,64.39,90700.0,37.3082,37.314,37.1291,37.2042,90700.0
2011-12-09 09:30:00,64.45,64.65,64.25,64.64,10600.0,37.2389,37.3545,37.1233,37.3487,10600.0
2011-12-09 09:40:00,64.62,64.69,64.47,64.63,18300.0,37.3371,37.3776,37.2505,37.3429,18300.0
2011-12-09 09:50:00,64.61,64.62,64.1,64.13,16100.0,37.3313,37.3371,37.0367,37.054,16100.0
2011-12-09 10:00:00,64.13,64.26,64.06,64.16,14300.0,37.054,37.1291,37.0136,37.0713,14300.0
2011-12-09 10:10:00,64.15,64.24,64.09,64.13,28500.0,37.0656,37.1176,37.0309,37.054,28500.0
2011-12-09 10:20:00,64.15,64.17,64.06,64.07,21100.0,37.0656,37.0771,37.0136,37.0193,21100.0
2011-12-09 10:30:00,64.07,64.12,63.98,63.98,16000.0,37.0193,37.0482,36.9673,36.9673,16000.0
2011-12-09 10:40:00,63.99,64.1,63.99,64.07,12900.0,36.9731,37.0367,36.9731,37.0193,12900.0
2011-12-09 10:50:00,64.07,64.34,64.03,64.29,12600.0,37.0193,37.1753,36.9962,37.1465,12600.0
2011-12-09 11:00:00,64.33,64.7,64.3,64.7,19500.0,37.1696,37.3834,37.1522,37.3834,19500.0
2011-12-09 11:10:00,64.7,64.79,64.67,64.77,22200.0,37.3834,37.4354,37.366,37.4238,22200.0
2011-12-09 11:20:00,64.78,64.85,64.75,64.85,37800.0,37.4296,37.47,37.4122,37.47,37800.0
2011-12-09 11:30:00,64.85,64.96,64.83,64.96,17000.0,37.47,37.5336,37.4585,37.5336,17000.0
2011-12-09 11:40:00,64.93,64.99,64.87,64.96,28900.0,37.5162,37.5509,37.4816,37.5336,28900.0
2011-12-09 11:50:00,64.93,65.01,64.93,64.95,24300.0,37.5162,37.5625,37.5162,37.5278,24300.0
2011-12-09 12:00:00,64.98,64.98,64.89,64.97,17300.0,37.5451,37.5451,37.4931,37.5394,17300.0
2011-12-09 12:10:00,64.92,65.01,64.92,65.01,24900.0,37.5105,37.5625,37.5105,37.5625,24900.0
2011-12-09 12:20:00,65.0,65.0,64.83,64.83,8700.0,37.5567,37.5567,37.4585,37.4585,8700.0
2011-12-09 12:30:00,64.81,64.84,64.76,64.76,8100.0,37.4469,37.4642,37.418,37.418,8100.0
2011-12-09 12:40:00,64.77,64.89,64.77,64.86,23800.0,37.4238,37.4931,37.4238,37.4758,23800.0
2011-12-09 12:50:00,64.83,64.86,64.8,64.86,10200.0,37.4585,37.4758,37.4411,37.4758,10200.0
2011-12-09 13:00:00,64.87,64.94,64.76,64.76,14300.0,37.4816,37.522,37.418,37.418,14300.0
2011-12-09 13:10:00,64.75,64.78,64.73,64.75,15700.0,37.4122,37.4296,37.4007,37.4122,15700.0
2011-12-09 13:20:00,64.75,64.78,64.73,64.76,17400.0,37.4122,37.4296,37.4007,37.418,17400.0
2011-12-09 13:30:00,64.76,64.82,64.73,64.74,20500.0,37.418,37.4527,37.4007,37.4065,20500.0
2011-12-09 13:40:00,64.74,64.8,64.72,64.8,19300.0,37.4065,37.4411,37.3949,37.4411,19300.0
2011-12-09 13:50:00,64.77,64.87,64.75,64.87,26500.0,37.4238,37.4816,37.4122,37.4816,26500.0
2011-12-09 14:00:00,64.87,64.99,64.87,64.97,30700.0,37.4816,37.5509,37.4816,37.5394,30700.0
2011-12-09 14:10:00,64.97,64.99,64.93,64.99,12000.0,37.5394,37.5509,37.5162,37.5509,12000.0
2011-12-09 14:20:00,64.98,64.99,64.92,64.97,11500.0,37.5451,37.5509,37.5105,37.5394,11500.0
2011-12-09 14:30:00,64.97,65.01,64.95,64.98,27500.0,37.5394,37.5625,37.5278,37.5451,27500.0
2011-12-09 14:40:00,65.0,65.13,64.98,65.1,44300.0,37.5567,37.6318,37.5451,37.6145,44300.0
2011-12-09 14:50:00,65.12,65.18,65.02,65.05,27900.0,37.626,37.6607,37.5682,37.5856,27900.0
2011-12-09 15:00:00,65.03,65.06,64.74,64.74,21600.0,37.574,37.5914,37.4065,37.4065,21600.0
2011-12-09 15:10:00,64.74,64.82,64.73,64.79,21800.0,37.4065,37.4527,37.4007,37.4354,21800.0
2011-12-09 15:20:00,64.81,64.9,64.79,64.9,25200.0,37.4469,37.4989,37.4354,37.4989,25200.0
2011-12-09 15:30:00,64.92,65.0,64.89,64.97,29800.0,37.5105,37.5567,37.4931,37.5394,29800.0
2011-12-09 15:40:00,64.96,64.99,64.71,64.72,60300.0,37.5336,37.5509,37.3891,37.3949,60300.0
2011-12-09 15:50:00,64.72,64.91,64.71,64.82,92000.0,37.3949,37.5047,37.3891,37.4527,92000.0
2011-12-12 09:30:00,64.16,64.16,63.83,63.9,20600.0,37.0713,37.0713,36.8807,36.9211,20600.0
2011-12-12 09:40:00,63.88,63.89,63.78,63.87,13200.0,36.9096,36.9153,36.8518,36.9038,13200.0
2011-12-12 09:50:00,63.86,64.15,63.86,63.97,12600.0,36.898,37.0656,36.898,36.9616,12600.0
2011-12-12 10:00:00,63.99,64.0,63.8,63.82,16300.0,36.9731,36.9789,36.8633,36.8749,16300.0
2011-12-12 10:10:00,63.83,63.88,63.59,63.59,9200.0,36.8807,36.9096,36.742,36.742,9200.0
2011-12-12 10:20:00,63.58,63.73,63.46,63.63,16100.0,36.7362,36.8229,36.6669,36.7651,16100.0
2011-12-12 10:30:00,63.66,63.68,63.55,63.55,19000.0,36.7824,36.794,36.7189,36.7189,19000.0
2011-12-12 10:40:00,63.55,63.6,63.54,63.6,8100.0,36.7189,36.7478,36.7131,36.7478,8100.0
2011-12-12 10:50:00,63.6,63.84,63.59,63.84,17400.0,36.7478,36.8864,36.742,36.8864,17400.0
2011-12-12 11:00:00,63.84,63.95,63.83,63.93,6400.0,36.8864,36.95,36.8807,36.9384,6400.0
2011-12-12 11:10:00,63.92,64.03,63.91,64.03,13800.0,36.9327,36.9962,36.9269,36.9962,13800.0
2011-12-12 11:20:00,64.02,64.24,64.02,64.22,14700.0,36.9905,37.1176,36.9905,37.106,14700.0
2011-12-12 11:30:00,64.24,64.27,64.1,64.16,4200.0,37.1176,37.1349,37.0367,37.0713,4200.0
2011-12-12 11:40:00,64.19,64.26,64.11,64.13,16500.0,37.0887,37.1291,37.0425,37.054,16500.0
2011-12-12 11:50:00,64.15,64.17,63.97,63.99,23200.0,37.0656,37.0771,36.9616,36.9731,23200.0
2011-12-12 12:00:00,63.98,64.06,63.93,63.97,6400.0,36.9673,37.0136,36.9384,36.9616,6400.0
2011-12-12 12:10:00,63.98,64.0,63.86,63.9,6700.0,36.9673,36.9789,36.898,36.9211,6700.0
2011-12-12 12:20:00,63.9,63.98,63.9,63.96,4800.0,36.9211,36.9673,36.9211,36.9558,4800.0
2011-12-12 12:30:00,63.98,64.02,63.87,63.99,5500.0,36.9673,36.9905,36.9038,36.9731,5500.0
2011-12-12 12:40:00,63.98,64.03,63.97,64.03,6600.0,36.9673,36.9962,36.9616,36.9962,6600.0
2011-12-12 12:50:00,64.05,64.18,64.05,64.14,18500.0,37.0078,37.0829,37.0078,37.0598,18500.0
2011-12-12 13:00:00,64.14,64.21,64.14,64.18,13800.0,37.0598,37.1002,37.0598,37.0829,13800.0
2011-12-12 13:10:00,64.19,64.29,64.11,64.29,21700.0,37.0887,37.1465,37.0425,37.1465,21700.0
2011-12-12 13:20:00,64.27,64.43,64.27,64.43,10300.0,37.1349,37.2273,37.1349,37.2273,10300.0
2011-12-12 13:30:00,64.42,64.45,64.36,64.44,10200.0,37.2216,37.2389,37.1869,37.2331,10200.0
2011-12-12 13:40:00,64.42,64.47,64.31,64.32,5400.0,37.2216,37.2505,37.158,37.1638,5400.0
2011-12-12 13:50:00,64.35,64.36,64.17,64.17,7900.0,37.1811,37.1869,37.0771,37.0771,7900.0
2011-12-12 14:00:00,64.17,64.17,64.05,64.16,13600.0,37.0771,37.0771,37.0078,37.0713,13600.0
2011-12-12 14:10:00,64.18,64.24,64.13,64.24,8300.0,37.0829,37.1176,37.054,37.1176,8300.0
2011-12-12 14:20:00,64.21,64.41,64.2,64.39,20200.0,37.1002,37.2158,37.0945,37.2042,20200.0
2011-12-12 14:30:00,64.38,64.48,64.31,64.31,21400.0,37.1985,37.2562,37.158,37.158,21400.0
2011-12-12 14:40:00,64.33,64.4,64.26,64.32,16900.0,37.1696,37.21,37.1291,37.1638,16900.0
2011-12-12 14:50:00,64.31,64.45,64.31,64.45,25600.0,37.158,37.2389,37.158,37.2389,25600.0
2011-12-12 15:00:00,64.45,64.45,64.29,64.32,23700.0,37.2389,37.2389,37.1465,37.1638,23700.0
2011-12-12 15:10:00,64.3,64.33,64.28,64.31,38900.0,37.1522,37.1696,37.1407,37.158,38900.0
2011-12-12 15:20:00,64.31,64.45,64.3,64.37,31400.0,37.158,37.2389,37.1522,37.1927,31400.0
2011-12-12 15:30:00,64.35,64.45,64.32,64.38,35800.0,37.1811,37.2389,37.1638,37.1985,35800.0
2011-12-12 15:40:00,64.38,64.51,64.32,64.38,54400.0,37.1985,37.2736,37.1638,37.1985,54400.0
2011-12-12 15:50:00,64.38,64.43,64.33,64.37,106300.0,37.1985,37.2273,37.1696,37.1927,106300.0
2011-12-13 09:30:00,63.02,63.87,63.02,63.75,54900.0,36.8022,37.2985,36.8022,37.2285,54900.0
2011-12-13 09:40:00,63.75,63.88,63.73,63.81,43400.0,37.2285,37.3044,37.2168,37.2635,43400.0
2011-12-13 09:50:00,63.81,64.1,63.73,63.85,37800.0,37.2635,37.4329,37.2168,37.2869,37800.0
2011-12-13 10:00:00,63.9,64.01,63.85,63.85,19800.0,37.3161,37.3803,37.2869,37.2869,19800.0
2011-12-13 10:10:00,63.86,63.88,63.75,63.83,17000.0,37.2927,37.3044,37.2285,37.2752,17000.0
2011-12-13 10:20:00,63.81,63.82,63.75,63.77,16900.0,37.2635,37.2693,37.2285,37.2401,16900.0
2011-12-13 10:30:00,63.77,63.88,63.74,63.88,36700.0,37.2401,37.3044,37.2226,37.3044,36700.0
2011-12-13 10:40:00,63.87,63.89,63.67,63.73,23700.0,37.2985,37.3102,37.1817,37.2168,23700.0
2011-12-13 10:50:00,63.72,63.73,63.63,63.64,15900.0,37.2109,37.2168,37.1584,37.1642,15900.0
2011-12-13 11:00:00,63.64,63.67,63.41,63.46,62600.0,37.1642,37.1817,37.0299,37.0591,62600.0
2011-12-13 11:10:00,63.47,63.49,63.33,63.34,18300.0,37.0649,37.0766,36.9832,36.989,18300.0
2011-12-13 11:20:00,63.32,63.41,63.32,63.37,17900.0,36.9773,37.0299,36.9773,37.0065,17900.0
2011-12-13 11:30:00,63.37,63.66,63.35,63.66,50600.0,37.0065,37.1759,36.9949,37.1759,50600.0
2011-12-13 11:40:00,63.69,63.86,63.69,63.77,39100.0,37.1934,37.2927,37.1934,37.2401,39100.0
2011-12-13 11:50:00,63.83,64.06,63.79,64.06,9800.0,37.2752,37.4095,37.2518,37.4095,9800.0
2011-12-13 12:00:00,64.08,64.08,63.99,64.04,8500.0,37.4212,37.4212,37.3686,37.3978,8500.0
2011-12-13 12:10:00,64.02,64.13,64.02,64.06,12500.0,37.3861,37.4504,37.3861,37.4095,12500.0
2011-12-13 12:20:00,64.06,64.06,63.96,63.97,9200.0,37.4095,37.4095,37.3511,37.3569,9200.0
2011-12-13 12:30:00,63.97,64.04,63.94,63.97,9000.0,37.3569,37.3978,37.3394,37.3569,9000.0
2011-12-13 12:40:00,63.97,63.98,63.9,63.96,7200.0,37.3569,37.3628,37.3161,37.3511,7200.0
2011-12-13 12:50:00,63.96,64.05,63.96,64.02,8300.0,37.3511,37.4037,37.3511,37.3861,8300.0
2011-12-13 13:00:00,64.02,64.05,63.94,63.97,12400.0,37.3861,37.4037,37.3394,37.3569,12400.0
2011-12-13 13:10:00,63.96,64.08,63.96,64.05,9300.0,37.3511,37.4212,37.3511,37.4037,9300.0
2011-12-13 13:20:00,64.06,64.08,63.95,63.97,12500.0,37.4095,37.4212,37.3453,37.3569,12500.0
2011-12-13 13:30:00,63.96,64.01,63.91,63.94,13900.0,37.3511,37.3803,37.3219,37.3394,13900.0
2011-12-13 13:40:00,63.95,64.02,63.95,63.98,13800.0,37.3453,37.3861,37.3453,37.3628,13800.0
2011-12-13 13:50:00,63.97,63.99,63.96,63.97,12400.0,37.3569,37.3686,37.3511,37.3569,12400.0
2011-12-13 14:00:00,63.98,63.98,63.9,63.96,16800.0,37.3628,37.3628,37.3161,37.3511,16800.0
2011-12-13 14:10:00,63.95,64.0,63.89,63.9,23700.0,37.3453,37.3745,37.3102,37.3161,23700.0
2011-12-13 14:20:00,63.88,63.91,63.74,63.81,32300.0,37.3044,37.3219,37.2226,37.2635,32300.0
2011-12-13 14:30:00,63.8,63.82,63.41,63.45,49200.0,37.2577,37.2693,37.0299,37.0533,49200.0
2011-12-13 14:40:00,63.45,63.52,63.34,63.44,62800.0,37.0533,37.0941,36.989,37.0474,62800.0
2011-12-13 14:50:00,63.42,63.68,63.42,63.49,77400.0,37.0357,37.1876,37.0357,37.0766,77400.0
2011-12-13 15:00:00,63.49,63.89,63.49,63.84,56000.0,37.0766,37.3102,37.0766,37.281,56000.0
2011-12-13 15:10:00,63.82,63.85,63.64,63.65,36900.0,37.2693,37.2869,37.1642,37.1701,36900.0
2011-12-13 15:20:00,63.64,63.67,63.41,63.44,44100.0,37.1642,37.1817,37.0299,37.0474,44100.0
2011-12-13 15:30:00,63.44,63.45,63.15,63.27,67200.0,37.0474,37.0533,36.8781,36.9482,67200.0
2011-12-13 15:40:00,63.26,63.56,63.24,63.51,65500.0,36.9423,37.1175,36.9306,37.0883,65500.0
2011-12-13 15:50:00,63.53,63.57,63.27,63.53,113400.0,37.1,37.1233,36.9482,37.1,113400.0
2011-12-14 09:30:00,62.45,63.16,62.43,63.03,86700.0,36.4693,36.8839,36.4576,36.808,86700.0
2011-12-14 09:40:00,63.02,63.23,62.95,62.97,62400.0,36.8022,36.9248,36.7613,36.773,62400.0
2011-12-14 09:50:00,62.98,63.0,62.83,62.83,29500.0,36.7788,36.7905,36.6912,36.6912,29500.0
2011-12-14 10:00:00,62.84,62.91,62.75,62.8,35700.0,36.697,36.7379,36.6445,36.6737,35700.0
2011-12-14 10:10:00,62.79,62.85,62.72,62.74,21100.0,36.6678,36.7029,36.627,36.6386,21100.0
2011-12-14 10:20:00,62.75,62.76,62.52,62.58,32300.0,36.6445,36.6503,36.5102,36.5452,32300.0
2011-12-14 10:30:00,62.58,62.7,62.56,62.68,45200.0,36.5452,36.6153,36.5335,36.6036,45200.0
2011-12-14 10:40:00,62.67,62.88,62.55,62.88,50300.0,36.5978,36.7204,36.5277,36.7204,50300.0
2011-12-14 10:50:00,62.88,62.89,62.66,62.76,46900.0,36.7204,36.7262,36.5919,36.6503,46900.0
2011-12-14 11:00:00,62.75,62.86,62.75,62.84,24000.0,36.6445,36.7087,36.6445,36.697,24000.0
2011-12-14 11:10:00,62.84,62.88,62.81,62.84,17900.0,36.697,36.7204,36.6795,36.697,17900.0
2011-12-14 11:20:00,62.85,63.03,62.83,63.01,42400.0,36.7029,36.808,36.6912,36.7963,42400.0
2011-12-14 11:30:00,63.01,63.04,62.97,63.01,31300.0,36.7963,36.8138,36.773,36.7963,31300.0
2011-12-14 11:40:00,63.01,63.04,63.0,63.03,27800.0,36.7963,36.8138,36.7905,36.808,27800.0
2011-12-14 11:50:00,63.02,63.07,63.0,63.04,19200.0,36.8022,36.8314,36.7905,36.8138,19200.0
2011-12-14 12:00:00,63.02,63.12,63.0,63.12,18000.0,36.8022,36.8606,36.7905,36.8606,18000.0
2011-12-14 12:10:00,63.13,63.32,63.13,63.32,18500.0,36.8664,36.9773,36.8664,36.9773,18500.0
2011-12-14 12:20:00,63.33,63.38,63.3,63.32,31200.0,36.9832,37.0124,36.9657,36.9773,31200.0
2011-12-14 12:30:00,63.32,63.42,63.27,63.28,44900.0,36.9773,37.0357,36.9482,36.954,44900.0
2011-12-14 12:40:00,63.29,63.45,63.27,63.38,16200.0,36.9598,37.0533,36.9482,37.0124,16200.0
2011-12-14 12:50:00,63.38,63.4,63.29,63.32,17100.0,37.0124,37.0241,36.9598,36.9773,17100.0
2011-12-14 13:00:00,63.3,63.32,63.22,63.26,26200.0,36.9657,36.9773,36.919,36.9423,26200.0
2011-12-14 13:10:00,63.25,63.42,63.25,63.4,27300.0,36.9365,37.0357,36.9365,37.0241,27300.0
2011-12-14 13:20:00,63.42,63.56,63.39,63.54,21100.0,37.0357,37.1175,37.0182,37.1058,21100.0
2011-12-14 13:30:00,63.55,63.55,63.46,63.53,24600.0,37.1117,37.1117,37.0591,37.1,24600.0
2011-12-14 13:40:00,63.51,63.54,63.42,63.42,24600.0,37.0883,37.1058,37.0357,37.0357,24600.0
2011-12-14 13:50:00,63.42,63.42,63.13,63.15,39700.0,37.0357,37.0357,36.8664,36.8781,39700.0
2011-12-14 14:00:00,63.17,63.28,63.17,63.24,24100.0,36.8898,36.954,36.8898,36.9306,24100.0
2011-12-14 14:10:00,63.25,63.3,63.23,63.28,30000.0,36.9365,36.9657,36.9248,36.954,30000.0
2011-12-14 14:20:00,63.29,63.42,63.28,63.34,45400.0,36.9598,37.0357,36.954,36.989,45400.0
2011-12-14 14:30:00,63.34,63.55,63.34,63.52,46500.0,36.989,37.1117,36.989,37.0941,46500.0
2011-12-14 14:40:00,63.53,63.56,63.47,63.48,34300.0,37.1,37.1175,37.0649,37.0708,34300.0
2011-12-14 14:50:00,63.49,63.5,63.3,63.38,24600.0,37.0766,37.0825,36.9657,37.0124,24600.0
2011-12-14 15:00:00,63.38,63.42,63.28,63.3,33900.0,37.0124,37.0357,36.954,36.9657,33900.0
2011-12-14 15:10:00,63.3,63.53,63.3,63.49,36100.0,36.9657,37.1,36.9657,37.0766,36100.0
2011-12-14 15:20:00,63.48,63.6,63.45,63.6,40100.0,37.0708,37.1409,37.0533,37.1409,40100.0
2011-12-14 15:30:00,63.6,63.65,63.44,63.47,43300.0,37.1409,37.1701,37.0474,37.0649,43300.0
2011-12-14 15:40:00,63.47,63.59,63.43,63.58,63800.0,37.0649,37.135,37.0416,37.1292,63800.0
2011-12-14 15:50:00,63.58,63.64,63.49,63.62,133000.0,37.1292,37.1642,37.0766,37.1525,133000.0
2011-12-15 09:30:00,64.07,64.34,63.79,64.02,19600.0,37.4153,37.573,37.2518,37.3861,19600.0
2011-12-15 09:40:00,64.09,64.24,64.07,64.24,9000.0,37.427,37.5146,37.4153,37.5146,9000.0
2011-12-15 09:50:00,64.24,64.24,64.0,64.01,8500.0,37.5146,37.5146,37.3745,37.3803,8500.0
2011-12-15 10:00:00,64.09,64.14,63.98,64.07,11900.0,37.427,37.4562,37.3628,37.4153,11900.0
2011-12-15 10:10:00,64.04,64.13,64.0,64.03,11500.0,37.3978,37.4504,37.3745,37.392,11500.0
2011-12-15 10:20:00,64.04,64.21,64.01,64.16,14900.0,37.3978,37.4971,37.3803,37.4679,14900.0
2011-12-15 10:30:00,64.16,64.19,63.95,63.98,11700.0,37.4679,37.4854,37.3453,37.3628,11700.0
2011-12-15 10:40:00,63.98,64.18,63.95,64.18,15300.0,37.3628,37.4796,37.3453,37.4796,15300.0
2011-12-15 10:50:00,64.17,64.23,64.16,64.17,10900.0,37.4737,37.5088,37.4679,37.4737,10900.0
2011-12-15 11:00:00,64.17,64.26,64.14,64.14,16900.0,37.4737,37.5263,37.4562,37.4562,16900.0
2011-12-15 11:10:00,64.14,64.17,64.11,64.15,12800.0,37.4562,37.4737,37.4387,37.462,12800.0
2011-12-15 11:20:00,64.14,64.36,64.13,64.32,9900.0,37.4562,37.5847,37.4504,37.5613,9900.0
2011-12-15 11:30:00,64.32,64.33,64.25,64.31,5500.0,37.5613,37.5672,37.5204,37.5555,5500.0
2011-12-15 11:40:00,64.31,64.36,64.28,64.32,9400.0,37.5555,37.5847,37.538,37.5613,9400.0
2011-12-15 11:50:00,64.31,64.4,64.26,64.39,16800.0,37.5555,37.608,37.5263,37.6022,16800.0
2011-12-15 12:00:00,64.42,64.6,64.34,64.6,22300.0,37.6197,37.7248,37.573,37.7248,22300.0
2011-12-15 12:10:00,64.6,64.69,64.57,64.64,16100.0,37.7248,37.7774,37.7073,37.7482,16100.0
2011-12-15 12:20:00,64.66,64.81,64.66,64.75,12600.0,37.7599,37.8475,37.7599,37.8124,12600.0
2011-12-15 12:30:00,64.75,64.77,64.72,64.76,5000.0,37.8124,37.8241,37.7949,37.8183,5000.0
2011-12-15 12:40:00,64.76,64.77,64.68,64.68,9000.0,37.8183,37.8241,37.7716,37.7716,9000.0
2011-12-15 12:50:00,64.67,64.67,64.53,64.56,12400.0,37.7657,37.7657,37.684,37.7015,12400.0
2011-12-15 13:00:00,64.56,64.59,64.53,64.56,5600.0,37.7015,37.719,37.684,37.7015,5600.0
2011-12-15 13:10:00,64.58,64.58,64.45,64.52,9700.0,37.7132,37.7132,37.6372,37.6781,9700.0
2011-12-15 13:20:00,64.52,64.53,64.45,64.49,6600.0,37.6781,37.684,37.6372,37.6606,6600.0
2011-12-15 13:30:00,64.49,64.52,64.41,64.48,12900.0,37.6606,37.6781,37.6139,37.6548,12900.0
2011-12-15 13:40:00,64.47,64.67,64.46,64.67,19800.0,37.6489,37.7657,37.6431,37.7657,19800.0
2011-12-15 13:50:00,64.66,64.76,64.65,64.7,10400.0,37.7599,37.8183,37.754,37.7832,10400.0
2011-12-15 14:00:00,64.67,64.77,64.67,64.69,11300.0,37.7657,37.8241,37.7657,37.7774,11300.0
2011-12-15 14:10:00,64.7,64.81,64.66,64.79,9400.0,37.7832,37.8475,37.7599,37.8358,9400.0
2011-12-15 14:20:00,64.81,64.86,64.75,64.86,19900.0,37.8475,37.8767,37.8124,37.8767,19900.0
2011-12-15 14:30:00,64.85,64.88,64.8,64.86,11100.0,37.8708,37.8884,37.8416,37.8767,11100.0
2011-12-15 14:40:00,64.85,64.85,64.68,64.68,22800.0,37.8708,37.8708,37.7716,37.7716,22800.0
2011-12-15 14:50:00,64.68,64.69,64.54,64.59,21900.0,37.7716,37.7774,37.6898,37.719,21900.0
2011-12-15 15:00:00,64.58,64.6,64.55,64.59,18300.0,37.7132,37.7248,37.6956,37.719,18300.0
2011-12-15 15:10:00,64.59,64.61,64.56,64.6,37100.0,37.719,37.7307,37.7015,37.7248,37100.0
2011-12-15 15:20:00,64.59,64.61,64.48,64.5,62000.0,37.719,37.7307,37.6548,37.6664,62000.0
2011-12-15 15:30:00,64.51,64.57,64.38,64.42,69900.0,37.6723,37.7073,37.5964,37.6197,69900.0
2011-12-15 15:40:00,64.42,64.43,64.27,64.31,66100.0,37.6197,37.6256,37.5321,37.5555,66100.0
2011-12-15 15:50:00,64.31,64.31,64.12,64.2,207000.0,37.5555,37.5555,37.4445,37.4912,207000.0
2011-12-16 09:30:00,64.51,64.86,64.46,64.67,28800.0,37.6723,37.8767,37.6431,37.7657,28800.0
2011-12-16 09:40:00,64.7,64.87,64.62,64.68,45000.0,37.7832,37.8825,37.7365,37.7716,45000.0
2011-12-16 09:50:00,64.74,65.16,64.67,65.14,103300.0,37.8066,38.0519,37.7657,38.0402,103300.0
2011-12-16 10:00:00,65.13,65.17,64.9,64.98,22300.0,38.0343,38.0577,37.9,37.9467,22300.0
2011-12-16 10:10:00,64.94,65.06,64.9,65.02,57100.0,37.9234,37.9935,37.9,37.9701,57100.0
2011-12-16 10:20:00,65.03,65.04,64.79,64.84,10800.0,37.9759,37.9818,37.8358,37.865,10800.0
2011-12-16 10:30:00,64.84,64.94,64.84,64.94,9300.0,37.865,37.9234,37.865,37.9234,9300.0
2011-12-16 10:40:00,64.94,65.01,64.87,65.0,24300.0,37.9234,37.9643,37.8825,37.9584,24300.0
2011-12-16 10:50:00,65.01,65.01,64.96,65.0,25800.0,37.9643,37.9643,37.9351,37.9584,25800.0
2011-12-16 11:00:00,65.01,65.01,64.87,64.87,10200.0,37.9643,37.9643,37.8825,37.8825,10200.0
2011-12-16 11:10:00,64.89,64.95,64.87,64.95,5100.0,37.8942,37.9292,37.8825,37.9292,5100.0
2011-12-16 11:20:00,64.95,64.97,64.92,64.93,4500.0,37.9292,37.9409,37.9117,37.9176,4500.0
2011-12-16 11:30:00,64.93,64.93,64.84,64.89,7400.0,37.9176,37.9176,37.865,37.8942,7400.0
2011-12-16 11:40:00,64.89,64.9,64.84,64.84,6700.0,37.8942,37.9,37.865,37.865,6700.0
2011-12-16 11:50:00,64.85,64.89,64.77,64.8,11800.0,37.8708,37.8942,37.8241,37.8416,11800.0
2011-12-16 12:00:00,64.77,64.81,64.68,64.69,16300.0,37.8241,37.8475,37.7716,37.7774,16300.0
2011-12-16 12:10:00,64.68,64.7,64.62,64.63,28700.0,37.7716,37.7832,37.7365,37.7424,28700.0
2011-12-16 12:20:00,64.63,64.65,64.5,64.52,16700.0,37.7424,37.754,37.6664,37.6781,16700.0
2011-12-16 12:30:00,64.5,64.54,64.34,64.41,15500.0,37.6664,37.6898,37.573,37.6139,15500.0
2011-12-16 12:40:00,64.4,64.5,64.4,64.45,9000.0,37.608,37.6664,37.608,37.6372,9000.0
2011-12-16 12:50:00,64.45,64.48,64.36,64.46,28600.0,37.6372,37.6548,37.5847,37.6431,28600.0
2011-12-16 13:00:00,64.46,64.67,64.46,64.67,10300.0,37.6431,37.7657,37.6431,37.7657,10300.0
2011-12-16 13:10:00,64.68,64.77,64.68,64.77,8600.0,37.7716,37.8241,37.7716,37.8241,8600.0
2011-12-16 13:20:00,64.78,64.79,64.58,64.6,27400.0,37.83,37.8358,37.7132,37.7248,27400.0
2011-12-16 13:30:00,64.62,64.71,64.51,64.69,19000.0,37.7365,37.7891,37.6723,37.7774,19000.0
2011-12-16 13:40:00,64.68,64.68,64.59,64.62,10200.0,37.7716,37.7716,37.719,37.7365,10200.0
2011-12-16 13:50:00,64.62,64.62,64.54,64.62,16900.0,37.7365,37.7365,37.6898,37.7365,16900.0
2011-12-16 14:00:00,64.61,64.62,64.52,64.6,12600.0,37.7307,37.7365,37.6781,37.7248,12600.0
2011-12-16 14:10:00,64.57,64.62,64.55,64.61,12000.0,37.7073,37.7365,37.6956,37.7307,12000.0
2011-12-16 14:20:00,64.61,64.62,64.56,64.57,8900.0,37.7307,37.7365,37.7015,37.7073,8900.0
2011-12-16 14:30:00,64.57,64.61,64.57,64.61,20700.0,37.7073,37.7307,37.7073,37.7307,20700.0
2011-12-16 14:40:00,64.62,64.77,64.62,64.74,22000.0,37.7365,37.8241,37.7365,37.8066,22000.0
2011-12-16 14:50:00,64.75,64.76,64.7,64.7,9500.0,37.8124,37.8183,37.7832,37.7832,9500.0
2011-12-16 15:00:00,64.71,64.77,64.71,64.75,18000.0,37.7891,37.8241,37.7891,37.8124,18000.0
2011-12-16 15:10:00,64.77,64.78,64.7,64.78,46300.0,37.8241,37.83,37.7832,37.83,46300.0
2011-12-16 15:20:00,64.78,64.83,64.71,64.78,48500.0,37.83,37.8592,37.7891,37.83,48500.0
2011-12-16 15:30:00,64.78,64.87,64.78,64.81,39400.0,37.83,37.8825,37.83,37.8475,39400.0
2011-12-16 15:40:00,64.8,65.18,64.77,65.15,124400.0,37.8416,38.0635,37.8241,38.046,124400.0
2011-12-16 15:50:00,65.16,65.68,65.09,65.51,325700.0,38.0519,38.3555,38.011,38.2563,325700.0
2011-12-19 09:30:00,65.51,65.56,65.1,65.36,13000.0,38.2563,38.2855,38.0168,38.1687,13000.0
2011-12-19 09:40:00,65.36,65.44,65.26,65.36,10900.0,38.1687,38.2154,38.1103,38.1687,10900.0
2011-12-19 09:50:00,65.37,65.38,65.14,65.35,7500.0,38.1745,38.1803,38.0402,38.1628,7500.0
2011-12-19 10:00:00,65.33,65.42,65.27,65.38,17700.0,38.1511,38.2037,38.1161,38.1803,17700.0
2011-12-19 10:10:00,65.35,65.44,65.34,65.35,8500.0,38.1628,38.2154,38.157,38.1628,8500.0
2011-12-19 10:20:00,65.36,65.38,65.33,65.38,11400.0,38.1687,38.1803,38.1511,38.1803,11400.0
2011-12-19 10:30:00,65.39,65.59,65.36,65.59,14000.0,38.1862,38.303,38.1687,38.303,14000.0
2011-12-19 10:40:00,65.56,65.58,65.4,65.4,21700.0,38.2855,38.2971,38.192,38.192,21700.0
2011-12-19 10:50:00,65.38,65.39,65.34,65.35,8500.0,38.1803,38.1862,38.157,38.1628,8500.0
2011-12-19 11:00:00,65.34,65.42,65.34,65.38,43300.0,38.157,38.2037,38.157,38.1803,43300.0
2011-12-19 11:10:00,65.39,65.39,65.35,65.36,6500.0,38.1862,38.1862,38.1628,38.1687,6500.0
2011-12-19 11:20:00,65.35,66.04,65.35,65.93,40400.0,38.1628,38.5658,38.1628,38.5015,40400.0
2011-12-19 11:30:00,65.94,65.96,65.67,65.73,18900.0,38.5074,38.519,38.3497,38.3847,18900.0
2011-12-19 11:40:00,65.73,65.73,65.38,65.44,9900.0,38.3847,38.3847,38.1803,38.2154,9900.0
2011-12-19 11:50:00,65.4,65.59,65.39,65.55,7600.0,38.192,38.303,38.1862,38.2796,7600.0
2011-12-19 12:00:00,65.53,65.61,65.4,65.5,9700.0,38.2679,38.3147,38.192,38.2504,9700.0
2011-12-19 12:10:00,65.48,65.52,65.36,65.52,16300.0,38.2387,38.2621,38.1687,38.2621,16300.0
2011-12-19 12:20:00,65.53,65.65,65.52,65.53,8200.0,38.2679,38.338,38.2621,38.2679,8200.0
2011-12-19 12:30:00,65.52,65.67,65.48,65.6,16300.0,38.2621,38.3497,38.2387,38.3088,16300.0
2011-12-19 12:40:00,65.58,65.76,65.58,65.76,7800.0,38.2971,38.4022,38.2971,38.4022,7800.0
2011-12-19 12:50:00,65.76,65.82,65.68,65.81,9800.0,38.4022,38.4373,38.3555,38.4314,9800.0
2011-12-19 13:00:00,65.82,65.82,65.73,65.81,8700.0,38.4373,38.4373,38.3847,38.4314,8700.0
2011-12-19 13:10:00,65.81,65.83,65.75,65.8,16200.0,38.4314,38.4431,38.3964,38.4256,16200.0
2011-12-19 13:20:00,65.8,65.92,65.79,65.9,15800.0,38.4256,38.4957,38.4198,38.484,15800.0
2011-12-19 13:30:00,65.87,65.93,65.82,65.89,9400.0,38.4665,38.5015,38.4373,38.4782,9400.0
2011-12-19 13:40:00,65.91,65.97,65.84,65.96,15500.0,38.4898,38.5249,38.449,38.519,15500.0
2011-12-19 13:50:00,65.98,66.15,65.98,66.07,24900.0,38.5307,38.63,38.5307,38.5833,24900.0
2011-12-19 14:00:00,66.07,66.07,65.97,66.06,8900.0,38.5833,38.5833,38.5249,38.5774,8900.0
2011-12-19 14:10:00,66.06,66.09,66.0,66.01,15100.0,38.5774,38.595,38.5424,38.5482,15100.0
2011-12-19 14:20:00,66.01,66.09,66.0,66.07,16300.0,38.5482,38.595,38.5424,38.5833,16300.0
2011-12-19 14:30:00,66.06,66.07,66.02,66.04,12300.0,38.5774,38.5833,38.5541,38.5658,12300.0
2011-12-19 14:40:00,66.05,66.08,66.0,66.02,28500.0,38.5716,38.5891,38.5424,38.5541,28500.0
2011-12-19 14:50:00,66.02,66.03,65.94,65.97,39800.0,38.5541,38.5599,38.5074,38.5249,39800.0
2011-12-19 15:00:00,65.98,66.02,65.52,65.57,47300.0,38.5307,38.5541,38.2621,38.2913,47300.0
2011-12-19 15:10:00,65.56,65.7,65.55,65.7,32200.0,38.2855,38.3672,38.2796,38.3672,32200.0
2011-12-19 15:20:00,65.69,65.7,65.54,65.6,34600.0,38.3614,38.3672,38.2738,38.3088,34600.0
2011-12-19 15:30:00,65.6,65.69,65.59,65.61,53300.0,38.3088,38.3614,38.303,38.3147,53300.0
2011-12-19 15:40:00,65.61,65.72,65.43,65.46,67700.0,38.3147,38.3789,38.2095,38.2271,67700.0
2011-12-19 15:50:00,65.46,65.62,65.35,65.48,60600.0,38.2271,38.3205,38.1628,38.2387,60600.0
2011-12-20 09:30:00,66.2,66.22,65.95,66.04,17700.0,38.6592,38.6709,38.5132,38.5658,17700.0
2011-12-20 09:40:00,66.09,66.3,66.06,66.18,87000.0,38.595,38.7176,38.5774,38.6475,87000.0
2011-12-20 09:50:00,66.18,66.19,66.01,66.09,9400.0,38.6475,38.6534,38.5482,38.595,9400.0
2011-12-20 10:00:00,66.1,66.2,66.08,66.17,24700.0,38.6008,38.6592,38.5891,38.6417,24700.0
2011-12-20 10:10:00,66.18,66.2,66.08,66.12,25500.0,38.6475,38.6592,38.5891,38.6125,25500.0
2011-12-20 10:20:00,66.11,66.18,66.05,66.15,19600.0,38.6066,38.6475,38.5716,38.63,19600.0
2011-12-20 10:30:00,66.13,66.2,66.12,66.16,10500.0,38.6183,38.6592,38.6125,38.6358,10500.0
2011-12-20 10:40:00,66.17,66.2,66.17,66.18,6200.0,38.6417,38.6592,38.6417,38.6475,6200.0
2011-12-20 10:50:00,66.2,66.21,66.16,66.18,17300.0,38.6592,38.665,38.6358,38.6475,17300.0
2011-12-20 11:00:00,66.2,66.26,66.17,66.18,26600.0,38.6592,38.6942,38.6417,38.6475,26600.0
2011-12-20 11:10:00,66.18,66.18,66.14,66.17,10800.0,38.6475,38.6475,38.6242,38.6417,10800.0
2011-12-20 11:20:00,66.17,66.17,66.0,66.0,18100.0,38.6417,38.6417,38.5424,38.5424,18100.0
2011-12-20 11:30:00,66.0,66.0,65.91,65.91,16200.0,38.5424,38.5424,38.4898,38.4898,16200.0
2011-12-20 11:40:00,65.91,65.98,65.84,65.98,20200.0,38.4898,38.5307,38.449,38.5307,20200.0
2011-12-20 11:50:00,65.99,66.02,65.91,66.02,11800.0,38.5366,38.5541,38.4898,38.5541,11800.0
2011-12-20 12:00:00,66.01,66.09,66.0,66.06,7500.0,38.5482,38.595,38.5424,38.5774,7500.0
2011-12-20 12:10:00,66.06,66.13,66.06,66.12,8400.0,38.5774,38.6183,38.5774,38.6125,8400.0
2011-12-20 12:20:00,66.11,66.18,66.11,66.17,16400.0,38.6066,38.6475,38.6066,38.6417,16400.0
2011-12-20 12:30:00,66.17,66.23,66.17,66.23,8700.0,38.6417,38.6767,38.6417,38.6767,8700.0
2011-12-20 12:40:00,66.24,66.24,66.21,66.22,6500.0,38.6826,38.6826,38.665,38.6709,6500.0
2011-12-20 12:50:00,66.22,66.22,66.16,66.17,24700.0,38.6709,38.6709,38.6358,38.6417,24700.0
2011-12-20 13:00:00,66.16,66.18,66.05,66.13,22100.0,38.6358,38.6475,38.5716,38.6183,22100.0
2011-12-20 13:10:00,66.12,66.17,66.09,66.13,11000.0,38.6125,38.6417,38.595,38.6183,11000.0
2011-12-20 13:20:00,66.14,66.24,66.13,66.22,9200.0,38.6242,38.6826,38.6183,38.6709,9200.0
2011-12-20 13:30:00,66.23,66.29,66.22,66.29,14100.0,38.6767,38.7118,38.6709,38.7118,14100.0
2011-12-20 13:40:00,66.29,66.34,66.28,66.34,7900.0,38.7118,38.741,38.7059,38.741,7900.0
2011-12-20 13:50:00,66.34,66.35,66.3,66.35,9300.0,38.741,38.7468,38.7176,38.7468,9300.0
2011-12-20 14:00:00,66.35,66.44,66.3,66.44,18800.0,38.7468,38.7994,38.7176,38.7994,18800.0
2011-12-20 14:10:00,66.45,66.52,66.45,66.5,7800.0,38.8052,38.8461,38.8052,38.8344,7800.0
2011-12-20 14:20:00,66.49,66.61,66.49,66.58,14200.0,38.8286,38.8986,38.8286,38.8811,14200.0
2011-12-20 14:30:00,66.59,66.72,66.58,66.72,18200.0,38.8869,38.9629,38.8811,38.9629,18200.0
2011-12-20 14:40:00,66.73,66.77,66.62,66.65,17400.0,38.9687,38.9921,38.9045,38.922,17400.0
2011-12-20 14:50:00,66.67,66.69,66.63,66.67,6800.0,38.9337,38.9453,38.9103,38.9337,6800.0
2011-12-20 15:00:00,66.67,66.7,66.64,66.66,16500.0,38.9337,38.9512,38.9161,38.9278,16500.0
2011-12-20 15:10:00,66.67,66.78,66.65,66.7,23200.0,38.9337,38.9979,38.922,38.9512,23200.0
2011-12-20 15:20:00,66.71,66.91,66.69,66.9,66000.0,38.957,39.0738,38.9453,39.068,66000.0
2011-12-20 15:30:00,66.91,67.0,66.72,66.81,51400.0,39.0738,39.1264,38.9629,39.0154,51400.0
2011-12-20 15:40:00,66.8,66.94,66.73,66.89,45900.0,39.0096,39.0913,38.9687,39.0621,45900.0
2011-12-20 15:50:00,66.89,67.11,66.89,67.1,196900.0,39.0621,39.1906,39.0621,39.1848,196900.0
2011-12-21 09:30:00,67.11,67.43,66.53,67.18,38800.0,39.1906,39.3775,38.8519,39.2315,38800.0
2011-12-21 09:40:00,67.2,67.2,66.92,67.0,17600.0,39.2432,39.2432,39.0797,39.1264,17600.0
2011-12-21 09:50:00,67.0,67.04,66.75,66.75,86100.0,39.1264,39.1497,38.9804,38.9804,86100.0
2011-12-21 10:00:00,66.74,66.78,66.55,66.63,26500.0,38.9745,38.9979,38.8636,38.9103,26500.0
2011-12-21 10:10:00,66.67,66.76,66.63,66.72,58100.0,38.9337,38.9862,38.9103,38.9629,58100.0
2011-12-21 10:20:00,66.7,66.71,66.53,66.59,74400.0,38.9512,38.957,38.8519,38.8869,74400.0
2011-12-21 10:30:00,66.58,66.7,66.53,66.53,19800.0,38.8811,38.9512,38.8519,38.8519,19800.0
2011-12-21 10:40:00,66.56,66.65,66.56,66.64,71900.0,38.8694,38.922,38.8694,38.9161,71900.0
2011-12-21 10:50:00,66.63,66.67,66.54,66.65,9600.0,38.9103,38.9337,38.8578,38.922,9600.0
2011-12-21 11:00:00,66.65,66.75,66.61,66.71,13400.0,38.922,38.9804,38.8986,38.957,13400.0
2011-12-21 11:10:00,66.7,66.76,66.7,66.74,13800.0,38.9512,38.9862,38.9512,38.9745,13800.0
2011-12-21 11:20:00,66.73,66.73,66.64,66.69,18200.0,38.9687,38.9687,38.9161,38.9453,18200.0
2011-12-21 11:30:00,66.69,66.7,66.64,66.68,8900.0,38.9453,38.9512,38.9161,38.9395,8900.0
2011-12-21 11:40:00,66.68,66.71,66.67,66.7,22800.0,38.9395,38.957,38.9337,38.9512,22800.0
2011-12-21 11:50:00,66.69,66.71,66.62,66.66,29100.0,38.9453,38.957,38.9045,38.9278,29100.0
2011-12-21 12:00:00,66.66,66.69,66.52,66.54,21000.0,38.9278,38.9453,38.8461,38.8578,21000.0
2011-12-21 12:10:00,66.53,66.54,66.5,66.52,8500.0,38.8519,38.8578,38.8344,38.8461,8500.0
2011-12-21 12:20:00,66.53,66.53,66.4,66.43,31400.0,38.8519,38.8519,38.776,38.7935,31400.0
2011-12-21 12:30:00,66.44,66.44,66.35,66.35,32800.0,38.7994,38.7994,38.7468,38.7468,32800.0
2011-12-21 12:40:00,66.36,66.36,66.3,66.35,9900.0,38.7526,38.7526,38.7176,38.7468,9900.0
2011-12-21 12:50:00,66.36,66.38,66.33,66.33,18700.0,38.7526,38.7643,38.7351,38.7351,18700.0
2011-12-21 13:00:00,66.34,66.37,66.3,66.33,27300.0,38.741,38.7585,38.7176,38.7351,27300.0
2011-12-21 13:10:00,66.32,66.37,66.31,66.37,9800.0,38.7293,38.7585,38.7234,38.7585,9800.0
2011-12-21 13:20:00,66.37,66.42,66.15,66.17,23700.0,38.7585,38.7877,38.63,38.6417,23700.0
2011-12-21 13:30:00,66.19,66.29,66.18,66.29,12200.0,38.6534,38.7118,38.6475,38.7118,12200.0
2011-12-21 13:40:00,66.27,66.28,66.14,66.15,8700.0,38.7001,38.7059,38.6242,38.63,8700.0
2011-12-21 13:50:00,66.16,66.28,66.14,66.23,15700.0,38.6358,38.7059,38.6242,38.6767,15700.0
2011-12-21 14:00:00,66.23,66.25,66.18,66.2,21200.0,38.6767,38.6884,38.6475,38.6592,21200.0
2011-12-21 14:10:00,66.19,66.2,66.06,66.09,20400.0,38.6534,38.6592,38.5774,38.595,20400.0
2011-12-21 14:20:00,66.09,66.11,66.01,66.08,19900.0,38.595,38.6066,38.5482,38.5891,19900.0
2011-12-21 14:30:00,66.09,66.2,66.08,66.14,23400.0,38.595,38.6592,38.5891,38.6242,23400.0
2011-12-21 14:40:00,66.15,66.2,66.11,66.17,40300.0,38.63,38.6592,38.6066,38.6417,40300.0
2011-12-21 14:50:00,66.17,66.25,66.12,66.19,21900.0,38.6417,38.6884,38.6125,38.6534,21900.0
2011-12-21 15:00:00,66.19,66.2,66.1,66.2,31200.0,38.6534,38.6592,38.6008,38.6592,31200.0
2011-12-21 15:10:00,66.19,66.24,66.07,66.1,50200.0,38.6534,38.6826,38.5833,38.6008,50200.0
2011-12-21 15:20:00,66.1,66.17,65.91,65.91,84300.0,38.6008,38.6417,38.4898,38.4898,84300.0
2011-12-21 15:30:00,65.93,66.1,65.92,66.1,69000.0,38.5015,38.6008,38.4957,38.6008,69000.0
2011-12-21 15:40:00,66.1,66.1,65.94,65.95,89900.0,38.6008,38.6008,38.5074,38.5132,89900.0
2011-12-21 15:50:00,65.95,66.02,65.93,65.96,222000.0,38.5132,38.5541,38.5015,38.519,222000.0
2011-12-22 09:30:00,66.53,66.53,66.21,66.48,17800.0,38.8519,38.8519,38.665,38.8227,17800.0
2011-12-22 09:40:00,66.48,66.62,66.24,66.31,13800.0,38.8227,38.9045,38.6826,38.7234,13800.0
2011-12-22 09:50:00,66.33,66.48,66.33,66.4,12300.0,38.7351,38.8227,38.7351,38.776,12300.0
2011-12-22 10:00:00,66.4,66.62,66.36,66.47,14600.0,38.776,38.9045,38.7526,38.8169,14600.0
2011-12-22 10:10:00,66.44,66.56,66.41,66.41,53200.0,38.7994,38.8694,38.7818,38.7818,53200.0
2011-12-22 10:20:00,66.4,66.52,66.37,66.5,102600.0,38.776,38.8461,38.7585,38.8344,102600.0
2011-12-22 10:30:00,66.5,66.5,66.35,66.42,34200.0,38.8344,38.8344,38.7468,38.7877,34200.0
2011-12-22 10:40:00,66.44,66.51,66.39,66.4,21700.0,38.7994,38.8402,38.7702,38.776,21700.0
2011-12-22 10:50:00,66.4,66.44,66.35,66.44,19100.0,38.776,38.7994,38.7468,38.7994,19100.0
2011-12-22 11:00:00,66.44,66.52,66.41,66.46,17400.0,38.7994,38.8461,38.7818,38.811,17400.0
2011-12-22 11:10:00,66.46,66.46,66.32,66.35,18500.0,38.811,38.811,38.7293,38.7468,18500.0
2011-12-22 11:20:00,66.35,66.37,66.23,66.25,15400.0,38.7468,38.7585,38.6767,38.6884,15400.0
2011-12-22 11:30:00,66.26,66.27,66.15,66.19,9300.0,38.6942,38.7001,38.63,38.6534,9300.0
2011-12-22 11:40:00,66.19,66.24,66.17,66.2,16300.0,38.6534,38.6826,38.6417,38.6592,16300.0
2011-12-22 11:50:00,66.2,66.2,66.12,66.17,10700.0,38.6592,38.6592,38.6125,38.6417,10700.0
2011-12-22 12:00:00,66.18,66.26,66.17,66.25,16300.0,38.6475,38.6942,38.6417,38.6884,16300.0
2011-12-22 12:10:00,66.26,66.3,66.25,66.3,11400.0,38.6942,38.7176,38.6884,38.7176,11400.0
2011-12-22 12:20:00,66.3,66.38,66.28,66.38,11500.0,38.7176,38.7643,38.7059,38.7643,11500.0
2011-12-22 12:30:00,66.39,66.39,66.3,66.33,10400.0,38.7702,38.7702,38.7176,38.7351,10400.0
2011-12-22 12:40:00,66.31,66.33,66.3,66.31,9900.0,38.7234,38.7351,38.7176,38.7234,9900.0
2011-12-22 12:50:00,66.31,66.44,66.31,66.44,17900.0,38.7234,38.7994,38.7234,38.7994,17900.0
2011-12-22 13:00:00,66.44,66.45,66.24,66.26,22900.0,38.7994,38.8052,38.6826,38.6942,22900.0
2011-12-22 13:10:00,66.26,66.26,66.16,66.17,30300.0,38.6942,38.6942,38.6358,38.6417,30300.0
2011-12-22 13:20:00,66.17,66.18,66.05,66.12,20400.0,38.6417,38.6475,38.5716,38.6125,20400.0
2011-12-22 13:30:00,66.12,66.19,66.12,66.16,10300.0,38.6125,38.6534,38.6125,38.6358,10300.0
2011-12-22 13:40:00,66.16,66.22,66.16,66.2,16400.0,38.6358,38.6709,38.6358,38.6592,16400.0
2011-12-22 13:50:00,66.2,66.22,66.16,66.17,13500.0,38.6592,38.6709,38.6358,38.6417,13500.0
2011-12-22 14:00:00,66.16,66.23,66.15,66.2,24700.0,38.6358,38.6767,38.63,38.6592,24700.0
2011-12-22 14:10:00,66.21,66.25,66.18,66.2,16800.0,38.665,38.6884,38.6475,38.6592,16800.0
2011-12-22 14:20:00,66.2,66.25,66.2,66.25,20300.0,38.6592,38.6884,38.6592,38.6884,20300.0
2011-12-22 14:30:00,66.25,66.28,66.2,66.21,20800.0,38.6884,38.7059,38.6592,38.665,20800.0
2011-12-22 14:40:00,66.2,66.22,66.14,66.17,27900.0,38.6592,38.6709,38.6242,38.6417,27900.0
2011-12-22 14:50:00,66.17,66.24,66.17,66.17,29200.0,38.6417,38.6826,38.6417,38.6417,29200.0
2011-12-22 15:00:00,66.18,66.24,66.18,66.22,30300.0,38.6475,38.6826,38.6475,38.6709,30300.0
2011-12-22 15:10:00,66.22,66.22,66.19,66.19,19800.0,38.6709,38.6709,38.6534,38.6534,19800.0
2011-12-22 15:20:00,66.2,66.26,66.19,66.25,34200.0,38.6592,38.6942,38.6534,38.6884,34200.0
2011-12-22 15:30:00,66.26,66.26,66.19,66.2,42000.0,38.6942,38.6942,38.6534,38.6592,42000.0
2011-12-22 15:40:00,66.2,66.22,66.05,66.17,65000.0,38.6592,38.6709,38.5716,38.6417,65000.0
2011-12-22 15:50:00,66.15,66.21,66.01,66.16,113300.0,38.63,38.665,38.5482,38.6358,113300.0
2011-12-23 09:30:00,66.81,66.81,66.15,66.25,12000.0,39.0154,39.0154,38.63,38.6884,12000.0
2011-12-23 09:40:00,66.29,66.4,66.27,66.39,8800.0,38.7118,38.776,38.7001,38.7702,8800.0
2011-12-23 09:50:00,66.38,66.5,66.32,66.33,22800.0,38.7643,38.8344,38.7293,38.7351,22800.0
2011-12-23 10:00:00,66.4,66.42,66.27,66.34,11200.0,38.776,38.7877,38.7001,38.741,11200.0
2011-12-23 10:10:00,66.28,66.32,66.01,66.01,11200.0,38.7059,38.7293,38.5482,38.5482,11200.0
2011-12-23 10:20:00,66.0,66.03,65.76,65.78,19100.0,38.5424,38.5599,38.4022,38.4139,19100.0
2011-12-23 10:30:00,65.77,65.93,65.74,65.83,11600.0,38.4081,38.5015,38.3906,38.4431,11600.0
2011-12-23 10:40:00,65.84,65.88,65.74,65.75,5700.0,38.449,38.4723,38.3906,38.3964,5700.0
2011-12-23 10:50:00,65.76,65.78,65.66,65.69,4700.0,38.4022,38.4139,38.3439,38.3614,4700.0
2011-12-23 11:00:00,65.69,65.71,65.68,65.68,3100.0,38.3614,38.3731,38.3555,38.3555,3100.0
2011-12-23 11:10:00,65.69,65.74,65.68,65.73,4700.0,38.3614,38.3906,38.3555,38.3847,4700.0
2011-12-23 11:20:00,65.73,65.92,65.72,65.92,21700.0,38.3847,38.4957,38.3789,38.4957,21700.0
2011-12-23 11:30:00,65.92,66.13,65.91,66.12,5400.0,38.4957,38.6183,38.4898,38.6125,5400.0
2011-12-23 11:40:00,66.12,66.17,66.06,66.15,15300.0,38.6125,38.6417,38.5774,38.63,15300.0
2011-12-23 11:50:00,66.15,66.2,66.14,66.19,7300.0,38.63,38.6592,38.6242,38.6534,7300.0
2011-12-23 12:00:00,66.2,66.27,66.2,66.27,6800.0,38.6592,38.7001,38.6592,38.7001,6800.0
2011-12-23 12:10:00,66.27,66.3,66.22,66.3,7600.0,38.7001,38.7176,38.6709,38.7176,7600.0
2011-12-23 12:20:00,66.29,66.38,66.29,66.38,4800.0,38.7118,38.7643,38.7118,38.7643,4800.0
2011-12-23 12:30:00,66.37,66.47,66.37,66.38,9700.0,38.7585,38.8169,38.7585,38.7643,9700.0
2011-12-23 12:40:00,66.39,66.45,66.37,66.45,3700.0,38.7702,38.8052,38.7585,38.8052,3700.0
2011-12-23 12:50:00,66.44,66.45,66.36,66.4,15600.0,38.7994,38.8052,38.7526,38.776,15600.0
2011-12-23 13:00:00,66.35,66.42,66.33,66.35,4000.0,38.7468,38.7877,38.7351,38.7468,4000.0
2011-12-23 13:10:00,66.34,66.38,66.31,66.36,4000.0,38.741,38.7643,38.7234,38.7526,4000.0
2011-12-23 13:20:00,66.37,66.37,66.29,66.3,6900.0,38.7585,38.7585,38.7118,38.7176,6900.0
2011-12-23 13:30:00,66.3,66.33,66.25,66.26,8800.0,38.7176,38.7351,38.6884,38.6942,8800.0
2011-12-23 13:40:00,66.27,66.36,66.27,66.33,7200.0,38.7001,38.7526,38.7001,38.7351,7200.0
2011-12-23 13:50:00,66.34,66.4,66.31,66.4,7700.0,38.741,38.776,38.7234,38.776,7700.0
2011-12-23 14:00:00,66.39,66.4,66.36,66.37,6000.0,38.7702,38.776,38.7526,38.7585,6000.0
2011-12-23 14:10:00,66.38,66.38,66.32,66.34,11400.0,38.7643,38.7643,38.7293,38.741,11400.0
2011-12-23 14:20:00,66.32,66.35,66.3,66.34,10100.0,38.7293,38.7468,38.7176,38.741,10100.0
2011-12-23 14:30:00,66.34,66.35,66.33,66.34,10700.0,38.741,38.7468,38.7351,38.741,10700.0
2011-12-23 14:40:00,66.33,66.38,66.32,66.38,6600.0,38.7351,38.7643,38.7293,38.7643,6600.0
2011-12-23 14:50:00,66.38,66.4,66.34,66.35,11100.0,38.7643,38.776,38.741,38.7468,11100.0
2011-12-23 15:00:00,66.35,66.36,66.34,66.34,12400.0,38.7468,38.7526,38.741,38.741,12400.0
2011-12-23 15:10:00,66.34,66.34,66.28,66.3,11200.0,38.741,38.741,38.7059,38.7176,11200.0
2011-12-23 15:20:00,66.3,66.3,66.25,66.29,26900.0,38.7176,38.7176,38.6884,38.7118,26900.0
2011-12-23 15:30:00,66.28,66.33,66.28,66.31,13700.0,38.7059,38.7351,38.7059,38.7234,13700.0
2011-12-23 15:40:00,66.31,66.37,66.29,66.29,28000.0,38.7234,38.7585,38.7118,38.7118,28000.0
2011-12-23 15:50:00,66.29,66.42,66.29,66.41,43200.0,38.7118,38.7877,38.7118,38.7818,43200.0
2011-12-27 09:30:00,66.5,66.5,66.07,66.28,9200.0,38.8344,38.8344,38.5833,38.7059,9200.0
2011-12-27 09:40:00,66.28,66.47,66.16,66.47,16700.0,38.7059,38.8169,38.6358,38.8169,16700.0
2011-12-27 09:50:00,66.5,66.56,66.35,66.38,7600.0,38.8344,38.8694,38.7468,38.7643,7600.0
2011-12-27 10:00:00,66.38,66.57,66.38,66.56,4700.0,38.7643,38.8753,38.7643,38.8694,4700.0
2011-12-27 10:10:00,66.5,66.71,66.49,66.67,13200.0,38.8344,38.957,38.8286,38.9337,13200.0
2011-12-27 10:20:00,66.67,66.68,66.59,66.67,4100.0,38.9337,38.9395,38.8869,38.9337,4100.0
2011-12-27 10:30:00,66.68,66.69,66.55,66.55,7300.0,38.9395,38.9453,38.8636,38.8636,7300.0
2011-12-27 10:40:00,66.58,66.64,66.58,66.63,9800.0,38.8811,38.9161,38.8811,38.9103,9800.0
2011-12-27 10:50:00,66.63,66.69,66.59,66.61,12000.0,38.9103,38.9453,38.8869,38.8986,12000.0
2011-12-27 11:00:00,66.62,66.65,66.61,66.62,7500.0,38.9045,38.922,38.8986,38.9045,7500.0
2011-12-27 11:10:00,66.62,66.65,66.57,66.64,18400.0,38.9045,38.922,38.8753,38.9161,18400.0
2011-12-27 11:20:00,66.65,66.65,66.61,66.64,6800.0,38.922,38.922,38.8986,38.9161,6800.0
2011-12-27 11:30:00,66.64,66.72,66.64,66.67,5700.0,38.9161,38.9629,38.9161,38.9337,5700.0
2011-12-27 11:40:00,66.66,66.9,66.66,66.81,38900.0,38.9278,39.068,38.9278,39.0154,38900.0
2011-12-27 11:50:00,66.84,66.85,66.66,66.66,3600.0,39.0329,39.0388,38.9278,38.9278,3600.0
2011-12-27 12:00:00,66.66,66.71,66.66,66.7,5200.0,38.9278,38.957,38.9278,38.9512,5200.0
2011-12-27 12:10:00,66.69,66.76,66.67,66.76,5800.0,38.9453,38.9862,38.9337,38.9862,5800.0
2011-12-27 12:20:00,66.75,66.87,66.74,66.86,3300.0,38.9804,39.0505,38.9745,39.0446,3300.0
2011-12-27 12:30:00,66.86,66.92,66.85,66.92,2100.0,39.0446,39.0797,39.0388,39.0797,2100.0
2011-12-27 12:40:00,66.92,66.93,66.88,66.91,2900.0,39.0797,39.0855,39.0563,39.0738,2900.0
2011-12-27 12:50:00,66.89,67.06,66.89,67.06,8200.0,39.0621,39.1614,39.0621,39.1614,8200.0
2011-12-27 13:00:00,67.06,67.1,67.01,67.04,4000.0,39.1614,39.1848,39.1322,39.1497,4000.0
2011-12-27 13:10:00,67.04,67.06,66.95,67.06,7500.0,39.1497,39.1614,39.0972,39.1614,7500.0
2011-12-27 13:20:00,67.08,67.09,67.05,67.08,4300.0,39.1731,39.1789,39.1556,39.1731,4300.0
2011-12-27 13:30:00,67.07,67.31,67.06,67.22,17500.0,39.1673,39.3074,39.1614,39.2549,17500.0
2011-12-27 13:40:00,67.22,67.25,67.16,67.22,8600.0,39.2549,39.2724,39.2198,39.2549,8600.0
2011-12-27 13:50:00,67.23,67.41,67.21,67.31,8100.0,39.2607,39.3658,39.249,39.3074,8100.0
2011-12-27 14:00:00,67.32,67.32,67.11,67.17,11300.0,39.3133,39.3133,39.1906,39.2257,11300.0
2011-12-27 14:10:00,67.17,67.17,67.12,67.12,5300.0,39.2257,39.2257,39.1965,39.1965,5300.0
2011-12-27 14:20:00,67.12,67.19,67.09,67.1,7800.0,39.1965,39.2373,39.1789,39.1848,7800.0
2011-12-27 14:30:00,67.08,67.1,67.0,67.1,5400.0,39.1731,39.1848,39.1264,39.1848,5400.0
2011-12-27 14:40:00,67.12,67.13,67.04,67.04,5500.0,39.1965,39.2023,39.1497,39.1497,5500.0
2011-12-27 14:50:00,67.06,67.16,67.04,67.14,5600.0,39.1614,39.2198,39.1497,39.2081,5600.0
2011-12-27 15:00:00,67.14,67.28,67.14,67.19,10000.0,39.2081,39.2899,39.2081,39.2373,10000.0
2011-12-27 15:10:00,67.19,67.3,67.18,67.26,13500.0,39.2373,39.3016,39.2315,39.2782,13500.0
2011-12-27 15:20:00,67.24,67.24,67.15,67.18,11400.0,39.2665,39.2665,39.214,39.2315,11400.0
2011-12-27 15:30:00,67.18,67.18,67.03,67.09,23400.0,39.2315,39.2315,39.1439,39.1789,23400.0
2011-12-27 15:40:00,67.07,67.18,67.06,67.16,35100.0,39.1673,39.2315,39.1614,39.2198,35100.0
2011-12-27 15:50:00,67.16,67.2,67.07,67.1,61500.0,39.2198,39.2432,39.1673,39.1848,61500.0
2011-12-28 09:30:00,66.99,67.09,66.76,66.92,14400.0,39.1205,39.1789,38.9862,39.0797,14400.0
2011-12-28 09:40:00,66.97,67.0,66.86,66.95,11800.0,39.1089,39.1264,39.0446,39.0972,11800.0
2011-12-28 09:50:00,66.98,67.05,66.88,66.94,19900.0,39.1147,39.1556,39.0563,39.0913,19900.0
2011-12-28 10:00:00,66.99,66.99,66.82,66.92,10900.0,39.1205,39.1205,39.0213,39.0797,10900.0
2011-12-28 10:10:00,66.95,66.97,66.82,66.97,16400.0,39.0972,39.1089,39.0213,39.1089,16400.0
2011-12-28 10:20:00,66.98,67.0,66.86,66.91,24800.0,39.1147,39.1264,39.0446,39.0738,24800.0
2011-12-28 10:30:00,66.96,66.98,66.88,66.95,6600.0,39.103,39.1147,39.0563,39.0972,6600.0
2011-12-28 10:40:00,67.0,67.05,66.97,67.05,4400.0,39.1264,39.1556,39.1089,39.1556,4400.0
2011-12-28 10:50:00,67.03,67.11,67.03,67.08,8100.0,39.1439,39.1906,39.1439,39.1731,8100.0
2011-12-28 11:00:00,67.08,67.11,67.04,67.07,6600.0,39.1731,39.1906,39.1497,39.1673,6600.0
2011-12-28 11:10:00,67.09,67.12,67.07,67.09,8000.0,39.1789,39.1965,39.1673,39.1789,8000.0
2011-12-28 11:20:00,67.1,67.1,67.03,67.08,7500.0,39.1848,39.1848,39.1439,39.1731,7500.0
2011-12-28 11:30:00,67.08,67.13,66.99,67.0,7800.0,39.1731,39.2023,39.1205,39.1264,7800.0
2011-12-28 11:40:00,67.0,67.0,66.9,66.91,9400.0,39.1264,39.1264,39.068,39.0738,9400.0
2011-12-28 11:50:00,66.93,66.95,66.82,66.83,7800.0,39.0855,39.0972,39.0213,39.0271,7800.0
2011-12-28 12:00:00,66.84,66.85,66.81,66.83,8300.0,39.0329,39.0388,39.0154,39.0271,8300.0
2011-12-28 12:10:00,66.83,66.95,66.8,66.95,11600.0,39.0271,39.0972,39.0096,39.0972,11600.0
2011-12-28 12:20:00,66.95,66.98,66.94,66.96,7400.0,39.0972,39.1147,39.0913,39.103,7400.0
2011-12-28 12:30:00,66.96,66.97,66.91,66.93,11200.0,39.103,39.1089,39.0738,39.0855,11200.0
2011-12-28 12:40:00,66.93,67.04,66.93,67.0,10100.0,39.0855,39.1497,39.0855,39.1264,10100.0
2011-12-28 12:50:00,66.99,67.01,66.96,67.0,14100.0,39.1205,39.1322,39.103,39.1264,14100.0
2011-12-28 13:00:00,67.0,67.01,66.97,66.98,13700.0,39.1264,39.1322,39.1089,39.1147,13700.0
2011-12-28 13:10:00,66.98,67.02,66.97,67.01,7600.0,39.1147,39.1381,39.1089,39.1322,7600.0
2011-12-28 13:20:00,67.01,67.15,67.0,67.12,10200.0,39.1322,39.214,39.1264,39.1965,10200.0
2011-12-28 13:30:00,67.12,67.34,67.12,67.32,10900.0,39.1965,39.3249,39.1965,39.3133,10900.0
2011-12-28 13:40:00,67.33,67.33,67.21,67.32,21700.0,39.3191,39.3191,39.249,39.3133,21700.0
2011-12-28 13:50:00,67.31,67.33,67.16,67.23,12600.0,39.3074,39.3191,39.2198,39.2607,12600.0
2011-12-28 14:00:00,67.21,67.21,67.07,67.1,17700.0,39.249,39.249,39.1673,39.1848,17700.0
2011-12-28 14:10:00,67.1,67.18,67.06,67.12,13600.0,39.1848,39.2315,39.1614,39.1965,13600.0
2011-12-28 14:20:00,67.12,67.18,67.1,67.15,12400.0,39.1965,39.2315,39.1848,39.214,12400.0
2011-12-28 14:30:00,67.13,67.14,67.01,67.01,20300.0,39.2023,39.2081,39.1322,39.1322,20300.0
2011-12-28 14:40:00,67.0,67.08,67.0,67.07,12800.0,39.1264,39.1731,39.1264,39.1673,12800.0
2011-12-28 14:50:00,67.06,67.09,67.04,67.04,14000.0,39.1614,39.1789,39.1497,39.1497,14000.0
2011-12-28 15:00:00,67.04,67.04,67.01,67.04,12500.0,39.1497,39.1497,39.1322,39.1497,12500.0
2011-12-28 15:10:00,67.04,67.13,67.04,67.11,20100.0,39.1497,39.2023,39.1497,39.1906,20100.0
2011-12-28 15:20:00,67.11,67.16,67.07,67.08,23900.0,39.1906,39.2198,39.1673,39.1731,23900.0
2011-12-28 15:30:00,67.08,67.15,67.05,67.08,41200.0,39.1731,39.214,39.1556,39.1731,41200.0
2011-12-28 15:40:00,67.08,67.15,67.03,67.09,56100.0,39.1731,39.214,39.1439,39.1789,56100.0
2011-12-28 15:50:00,67.08,67.08,66.95,66.99,90700.0,39.1731,39.1731,39.0972,39.1205,90700.0
2011-12-29 09:30:00,67.07,67.26,66.94,67.14,10300.0,39.1673,39.2782,39.0913,39.2081,10300.0
2011-12-29 09:40:00,67.14,67.19,67.03,67.17,3800.0,39.2081,39.2373,39.1439,39.2257,3800.0
2011-12-29 09:50:00,67.17,67.28,67.1,67.19,2900.0,39.2257,39.2899,39.1848,39.2373,2900.0
2011-12-29 10:00:00,67.15,67.29,67.12,67.29,5000.0,39.214,39.2957,39.1965,39.2957,5000.0
2011-12-29 10:10:00,67.28,67.66,67.28,67.63,20300.0,39.2899,39.5118,39.2899,39.4943,20300.0
2011-12-29 10:20:00,67.63,67.66,67.55,67.6,10300.0,39.4943,39.5118,39.4476,39.4768,10300.0
2011-12-29 10:30:00,67.6,67.61,67.5,67.55,6100.0,39.4768,39.4826,39.4184,39.4476,6100.0
2011-12-29 10:40:00,67.55,67.55,67.34,67.38,5100.0,39.4476,39.4476,39.3249,39.3483,5100.0
2011-12-29 10:50:00,67.38,67.47,67.37,67.47,5900.0,39.3483,39.4008,39.3425,39.4008,5900.0
2011-12-29 11:00:00,67.48,67.69,67.45,67.62,11700.0,39.4067,39.5293,39.3892,39.4884,11700.0
2011-12-29 11:10:00,67.6,67.76,67.55,67.76,8400.0,39.4768,39.5702,39.4476,39.5702,8400.0
2011-12-29 11:20:00,67.76,67.76,67.71,67.74,9800.0,39.5702,39.5702,39.541,39.5585,9800.0
2011-12-29 11:30:00,67.74,67.76,67.69,67.74,6300.0,39.5585,39.5702,39.5293,39.5585,6300.0
2011-12-29 11:40:00,67.75,67.77,67.73,67.73,5500.0,39.5644,39.576,39.5527,39.5527,5500.0
2011-12-29 11:50:00,67.71,67.83,67.69,67.74,9800.0,39.541,39.6111,39.5293,39.5585,9800.0
2011-12-29 12:00:00,67.76,67.79,67.69,67.69,5800.0,39.5702,39.5877,39.5293,39.5293,5800.0
2011-12-29 12:10:00,67.69,67.69,67.51,67.51,7300.0,39.5293,39.5293,39.4242,39.4242,7300.0
2011-12-29 12:20:00,67.5,67.5,67.39,67.4,8300.0,39.4184,39.4184,39.3541,39.36,8300.0
2011-12-29 12:30:00,67.39,67.46,67.37,67.39,10700.0,39.3541,39.395,39.3425,39.3541,10700.0
2011-12-29 12:40:00,67.38,67.41,67.34,67.36,7900.0,39.3483,39.3658,39.3249,39.3366,7900.0
2011-12-29 12:50:00,67.32,67.35,67.31,67.31,4700.0,39.3133,39.3308,39.3074,39.3074,4700.0
2011-12-29 13:00:00,67.31,67.48,67.31,67.48,6500.0,39.3074,39.4067,39.3074,39.4067,6500.0
2011-12-29 13:10:00,67.47,67.49,67.36,67.4,9600.0,39.4008,39.4125,39.3366,39.36,9600.0
2011-12-29 13:20:00,67.43,67.51,67.42,67.5,18000.0,39.3775,39.4242,39.3716,39.4184,18000.0
2011-12-29 13:30:00,67.5,67.53,67.45,67.5,9700.0,39.4184,39.4359,39.3892,39.4184,9700.0
2011-12-29 13:40:00,67.53,67.53,67.43,67.46,12200.0,39.4359,39.4359,39.3775,39.395,12200.0
2011-12-29 13:50:00,67.43,67.48,67.41,67.46,4400.0,39.3775,39.4067,39.3658,39.395,4400.0
2011-12-29 14:00:00,67.44,67.46,67.41,67.45,4700.0,39.3833,39.395,39.3658,39.3892,4700.0
2011-12-29 14:10:00,67.44,67.5,67.44,67.5,5700.0,39.3833,39.4184,39.3833,39.4184,5700.0
2011-12-29 14:20:00,67.49,67.5,67.45,67.47,7700.0,39.4125,39.4184,39.3892,39.4008,7700.0
2011-12-29 14:30:00,67.47,67.52,67.46,67.48,10200.0,39.4008,39.43,39.395,39.4067,10200.0
2011-12-29 14:40:00,67.48,67.51,67.39,67.39,11200.0,39.4067,39.4242,39.3541,39.3541,11200.0
2011-12-29 14:50:00,67.39,67.39,67.33,67.33,11500.0,39.3541,39.3541,39.3191,39.3191,11500.0
2011-12-29 15:00:00,67.33,67.39,67.31,67.35,35200.0,39.3191,39.3541,39.3074,39.3308,35200.0
2011-12-29 15:10:00,67.33,67.34,67.24,67.24,20900.0,39.3191,39.3249,39.2665,39.2665,20900.0
2011-12-29 15:20:00,67.24,67.25,67.13,67.16,19000.0,39.2665,39.2724,39.2023,39.2198,19000.0
2011-12-29 15:30:00,67.16,67.16,67.09,67.09,27500.0,39.2198,39.2198,39.1789,39.1789,27500.0
2011-12-29 15:40:00,67.09,67.17,67.06,67.09,37900.0,39.1789,39.2257,39.1614,39.1789,37900.0
2011-12-29 15:50:00,67.09,67.17,67.08,67.14,62700.0,39.1789,39.2257,39.1731,39.2081,62700.0
2011-12-30 09:30:00,67.42,67.44,67.08,67.44,13400.0,39.3716,39.3833,39.1731,39.3833,13400.0
2011-12-30 09:40:00,67.37,67.4,67.18,67.22,4800.0,39.3425,39.36,39.2315,39.2549,4800.0
2011-12-30 09:50:00,67.22,67.27,67.12,67.27,2700.0,39.2549,39.2841,39.1965,39.2841,2700.0
2011-12-30 10:00:00,67.3,67.35,67.25,67.28,3200.0,39.3016,39.3308,39.2724,39.2899,3200.0
2011-12-30 10:10:00,67.27,67.32,67.25,67.32,3700.0,39.2841,39.3133,39.2724,39.3133,3700.0
2011-12-30 10:20:00,67.29,67.34,67.24,67.26,3200.0,39.2957,39.3249,39.2665,39.2782,3200.0
2011-12-30 10:30:00,67.27,67.3,67.24,67.3,2200.0,39.2841,39.3016,39.2665,39.3016,2200.0
2011-12-30 10:40:00,67.31,67.35,67.27,67.27,1500.0,39.3074,39.3308,39.2841,39.2841,1500.0
2011-12-30 10:50:00,67.28,67.33,67.25,67.29,4600.0,39.2899,39.3191,39.2724,39.2957,4600.0
2011-12-30 11:00:00,67.27,67.29,67.14,67.14,3200.0,39.2841,39.2957,39.2081,39.2081,3200.0
2011-12-30 11:10:00,67.18,67.19,67.13,67.14,2300.0,39.2315,39.2373,39.2023,39.2081,2300.0
2011-12-30 11:20:00,67.15,67.2,67.07,67.14,5300.0,39.214,39.2432,39.1673,39.2081,5300.0
2011-12-30 11:30:00,67.16,67.18,67.06,67.18,7300.0,39.2198,39.2315,39.1614,39.2315,7300.0
2011-12-30 11:40:00,67.16,67.18,66.96,66.99,16400.0,39.2198,39.2315,39.103,39.1205,16400.0
2011-12-30 11:50:00,66.96,67.03,66.96,67.03,17500.0,39.103,39.1439,39.103,39.1439,17500.0
2011-12-30 12:00:00,67.05,67.06,66.99,67.03,9400.0,39.1556,39.1614,39.1205,39.1439,9400.0
2011-12-30 12:10:00,67.02,67.03,67.01,67.02,3400.0,39.1381,39.1439,39.1322,39.1381,3400.0
2011-12-30 12:20:00,67.01,67.02,67.0,67.02,2600.0,39.1322,39.1381,39.1264,39.1381,2600.0
2011-12-30 12:30:00,67.02,67.03,66.99,67.0,9200.0,39.1381,39.1439,39.1205,39.1264,9200.0
2011-12-30 12:40:00,66.99,67.0,66.96,66.98,5900.0,39.1205,39.1264,39.103,39.1147,5900.0
2011-12-30 12:50:00,66.99,67.06,66.97,67.0,2600.0,39.1205,39.1614,39.1089,39.1264,2600.0
2011-12-30 13:00:00,67.01,67.07,67.01,67.04,1900.0,39.1322,39.1673,39.1322,39.1497,1900.0
2011-12-30 13:10:00,67.1,67.13,67.1,67.13,2600.0,39.1848,39.2023,39.1848,39.2023,2600.0
2011-12-30 13:20:00,67.13,67.17,67.13,67.15,6400.0,39.2023,39.2257,39.2023,39.214,6400.0
2011-12-30 13:30:00,67.16,67.2,67.15,67.19,4100.0,39.2198,39.2432,39.214,39.2373,4100.0
2011-12-30 13:40:00,67.2,67.21,67.17,67.17,5100.0,39.2432,39.249,39.2257,39.2257,5100.0
2011-12-30 13:50:00,67.18,67.26,67.18,67.26,3600.0,39.2315,39.2782,39.2315,39.2782,3600.0
2011-12-30 14:00:00,67.25,67.26,67.2,67.24,10300.0,39.2724,39.2782,39.2432,39.2665,10300.0
2011-12-30 14:10:00,67.23,67.24,67.18,67.18,7000.0,39.2607,39.2665,39.2315,39.2315,7000.0
2011-12-30 14:20:00,67.18,67.18,67.05,67.07,4500.0,39.2315,39.2315,39.1556,39.1673,4500.0
2011-12-30 14:30:00,67.09,67.13,67.01,67.04,4900.0,39.1789,39.2023,39.1322,39.1497,4900.0
2011-12-30 14:40:00,67.05,67.09,67.04,67.04,10200.0,39.1556,39.1789,39.1497,39.1497,10200.0
2011-12-30 14:50:00,67.04,67.06,66.91,66.92,7700.0,39.1497,39.1614,39.0738,39.0797,7700.0
2011-12-30 15:00:00,66.93,67.01,66.92,66.96,7700.0,39.0855,39.1322,39.0797,39.103,7700.0
2011-12-30 15:10:00,66.95,66.95,66.92,66.93,4600.0,39.0972,39.0972,39.0797,39.0855,4600.0
2011-12-30 15:20:00,66.92,66.94,66.88,66.9,12900.0,39.0797,39.0913,39.0563,39.068,12900.0
2011-12-30 15:30:00,66.91,66.92,66.86,66.87,13500.0,39.0738,39.0797,39.0446,39.0505,13500.0
2011-12-30 15:40:00,66.88,66.9,66.72,66.9,34300.0,39.0563,39.068,38.9629,39.068,34300.0
2011-12-30 15:50:00,66.9,66.92,66.66,66.67,109800.0,39.068,39.0797,38.9278,38.9337,109800.0
2012-01-03 09:30:00,67.83,68.01,67.25,67.28,28900.0,39.6111,39.7162,39.2724,39.2899,28900.0
2012-01-03 09:40:00,67.32,67.63,67.32,67.54,11600.0,39.3133,39.4943,39.3133,39.4417,11600.0
2012-01-03 09:50:00,67.59,67.72,67.51,67.55,10600.0,39.4709,39.5468,39.4242,39.4476,10600.0
2012-01-03 10:00:00,67.55,67.93,67.53,67.85,30000.0,39.4476,39.6695,39.4359,39.6228,30000.0
2012-01-03 10:10:00,67.86,67.93,67.8,67.81,21200.0,39.6286,39.6695,39.5936,39.5994,21200.0
2012-01-03 10:20:00,67.81,67.83,67.37,67.37,9500.0,39.5994,39.6111,39.3425,39.3425,9500.0
2012-01-03 10:30:00,67.37,67.44,67.28,67.31,6300.0,39.3425,39.3833,39.2899,39.3074,6300.0
2012-01-03 10:40:00,67.32,67.41,67.31,67.36,12000.0,39.3133,39.3658,39.3074,39.3366,12000.0
2012-01-03 10:50:00,67.34,67.42,67.25,67.27,12500.0,39.3249,39.3716,39.2724,39.2841,12500.0
2012-01-03 11:00:00,67.25,67.3,67.18,67.2,21300.0,39.2724,39.3016,39.2315,39.2432,21300.0
2012-01-03 11:10:00,67.19,67.21,67.07,67.08,7600.0,39.2373,39.249,39.1673,39.1731,7600.0
2012-01-03 11:20:00,67.11,67.11,67.01,67.11,5800.0,39.1906,39.1906,39.1322,39.1906,5800.0
2012-01-03 11:30:00,67.11,67.13,66.98,67.08,36000.0,39.1906,39.2023,39.1147,39.1731,36000.0
2012-01-03 11:40:00,67.04,67.07,66.93,66.97,67000.0,39.1497,39.1673,39.0855,39.1089,67000.0
2012-01-03 11:50:00,66.98,66.98,66.7,66.7,12600.0,39.1147,39.1147,38.9512,38.9512,12600.0
2012-01-03 12:00:00,66.68,66.68,66.5,66.52,13300.0,38.9395,38.9395,38.8344,38.8461,13300.0
2012-01-03 12:10:00,66.5,66.68,66.5,66.68,21200.0,38.8344,38.9395,38.8344,38.9395,21200.0
2012-01-03 12:20:00,66.71,66.71,66.43,66.5,10700.0,38.957,38.957,38.7935,38.8344,10700.0
2012-01-03 12:30:00,66.51,66.56,66.35,66.35,9200.0,38.8402,38.8694,38.7468,38.7468,9200.0
2012-01-03 12:40:00,66.33,66.33,66.05,66.05,17200.0,38.7351,38.7351,38.5716,38.5716,17200.0
2012-01-03 12:50:00,66.05,66.15,66.0,66.08,17500.0,38.5716,38.63,38.5424,38.5891,17500.0
2012-01-03 13:00:00,66.07,66.18,66.05,66.06,13600.0,38.5833,38.6475,38.5716,38.5774,13600.0
2012-01-03 13:10:00,66.09,66.17,66.05,66.11,8500.0,38.595,38.6417,38.5716,38.6066,8500.0
2012-01-03 13:20:00,66.11,66.14,65.92,65.92,7400.0,38.6066,38.6242,38.4957,38.4957,7400.0
2012-01-03 13:30:00,65.92,65.96,65.88,65.96,17200.0,38.4957,38.519,38.4723,38.519,17200.0
2012-01-03 13:40:00,65.96,66.08,65.96,66.08,14500.0,38.519,38.5891,38.519,38.5891,14500.0
2012-01-03 13:50:00,66.09,66.18,66.06,66.06,12400.0,38.595,38.6475,38.5774,38.5774,12400.0
2012-01-03 14:00:00,66.08,66.13,66.03,66.13,12700.0,38.5891,38.6183,38.5599,38.6183,12700.0
2012-01-03 14:10:00,66.12,66.28,66.12,66.28,15700.0,38.6125,38.7059,38.6125,38.7059,15700.0
2012-01-03 14:20:00,66.28,66.38,66.28,66.38,10800.0,38.7059,38.7643,38.7059,38.7643,10800.0
2012-01-03 14:30:00,66.4,66.54,66.35,66.39,21200.0,38.776,38.8578,38.7468,38.7702,21200.0
2012-01-03 14:40:00,66.39,66.57,66.37,66.57,13300.0,38.7702,38.8753,38.7585,38.8753,13300.0
2012-01-03 14:50:00,66.57,66.66,66.52,66.59,18900.0,38.8753,38.9278,38.8461,38.8869,18900.0
2012-01-03 15:00:00,66.59,66.61,66.47,66.49,23500.0,38.8869,38.8986,38.8169,38.8286,23500.0
2012-01-03 15:10:00,66.47,66.61,66.45,66.6,23400.0,38.8169,38.8986,38.8052,38.8928,23400.0
2012-01-03 15:20:00,66.6,66.61,66.27,66.27,31100.0,38.8928,38.8986,38.7001,38.7001,31100.0
2012-01-03 15:30:00,66.26,66.41,66.25,66.38,33000.0,38.6942,38.7818,38.6884,38.7643,33000.0
2012-01-03 15:40:00,66.37,66.44,66.21,66.24,69600.0,38.7585,38.7994,38.665,38.6826,69600.0
2012-01-03 15:50:00,66.24,66.37,66.22,66.33,57900.0,38.6826,38.7585,38.6709,38.7351,57900.0
2012-01-04 09:30:00,66.01,66.43,65.83,65.95,19600.0,38.5482,38.7935,38.4431,38.5132,19600.0
2012-01-04 09:40:00,65.95,66.1,65.76,65.92,92200.0,38.5132,38.6008,38.4022,38.4957,92200.0
2012-01-04 09:50:00,65.88,65.9,65.58,65.65,32400.0,38.4723,38.484,38.2971,38.338,32400.0
2012-01-04 10:00:00,65.59,65.77,65.54,65.6,16200.0,38.303,38.4081,38.2738,38.3088,16200.0
2012-01-04 10:10:00,65.59,65.63,65.4,65.41,18700.0,38.303,38.3263,38.192,38.1979,18700.0
2012-01-04 10:20:00,65.38,65.38,65.28,65.28,15000.0,38.1803,38.1803,38.1219,38.1219,15000.0
2012-01-04 10:30:00,65.25,65.48,65.22,65.42,25000.0,38.1044,38.2387,38.0869,38.2037,25000.0
2012-01-04 10:40:00,65.4,65.43,65.27,65.33,18300.0,38.192,38.2095,38.1161,38.1511,18300.0
2012-01-04 10:50:00,65.34,65.51,65.31,65.51,16200.0,38.157,38.2563,38.1395,38.2563,16200.0
2012-01-04 11:00:00,65.56,65.77,65.55,65.6,28700.0,38.2855,38.4081,38.2796,38.3088,28700.0
2012-01-04 11:10:00,65.6,65.6,65.53,65.53,8200.0,38.3088,38.3088,38.2679,38.2679,8200.0
2012-01-04 11:20:00,65.54,65.56,65.33,65.34,19600.0,38.2738,38.2855,38.1511,38.157,19600.0
2012-01-04 11:30:00,65.34,65.35,65.25,65.29,16900.0,38.157,38.1628,38.1044,38.1278,16900.0
2012-01-04 11:40:00,65.3,65.48,65.3,65.47,40700.0,38.1336,38.2387,38.1336,38.2329,40700.0
2012-01-04 11:50:00,65.47,65.48,65.39,65.44,14100.0,38.2329,38.2387,38.1862,38.2154,14100.0
2012-01-04 12:00:00,65.44,65.52,65.39,65.46,17600.0,38.2154,38.2621,38.1862,38.2271,17600.0
2012-01-04 12:10:00,65.46,65.59,65.45,65.51,17400.0,38.2271,38.303,38.2212,38.2563,17400.0
2012-01-04 12:20:00,65.51,65.55,65.51,65.55,11200.0,38.2563,38.2796,38.2563,38.2796,11200.0
2012-01-04 12:30:00,65.55,65.59,65.51,65.59,12500.0,38.2796,38.303,38.2563,38.303,12500.0
2012-01-04 12:40:00,65.59,65.61,65.58,65.59,9500.0,38.303,38.3147,38.2971,38.303,9500.0
2012-01-04 12:50:00,65.58,65.58,65.54,65.55,11200.0,38.2971,38.2971,38.2738,38.2796,11200.0
2012-01-04 13:00:00,65.55,65.65,65.53,65.64,12600.0,38.2796,38.338,38.2679,38.3322,12600.0
2012-01-04 13:10:00,65.63,65.68,65.61,65.68,19500.0,38.3263,38.3555,38.3147,38.3555,19500.0
2012-01-04 13:20:00,65.67,65.67,65.59,65.61,24700.0,38.3497,38.3497,38.303,38.3147,24700.0
2012-01-04 13:30:00,65.61,65.62,65.54,65.6,13400.0,38.3147,38.3205,38.2738,38.3088,13400.0
2012-01-04 13:40:00,65.6,65.61,65.56,65.56,17400.0,38.3088,38.3147,38.2855,38.2855,17400.0
2012-01-04 13:50:00,65.56,65.64,65.5,65.64,18900.0,38.2855,38.3322,38.2504,38.3322,18900.0
2012-01-04 14:00:00,65.64,65.72,65.63,65.68,13700.0,38.3322,38.3789,38.3263,38.3555,13700.0
2012-01-04 14:10:00,65.68,65.79,65.66,65.79,18500.0,38.3555,38.4198,38.3439,38.4198,18500.0
2012-01-04 14:20:00,65.78,65.91,65.77,65.87,23200.0,38.4139,38.4898,38.4081,38.4665,23200.0
2012-01-04 14:30:00,65.85,65.91,65.78,65.82,23500.0,38.4548,38.4898,38.4139,38.4373,23500.0
2012-01-04 14:40:00,65.8,65.86,65.8,65.82,19300.0,38.4256,38.4606,38.4256,38.4373,19300.0
2012-01-04 14:50:00,65.82,65.86,65.82,65.83,16100.0,38.4373,38.4606,38.4373,38.4431,16100.0
2012-01-04 15:00:00,65.83,65.84,65.8,65.8,15300.0,38.4431,38.449,38.4256,38.4256,15300.0
2012-01-04 15:10:00,65.8,65.86,65.8,65.81,21300.0,38.4256,38.4606,38.4256,38.4314,21300.0
2012-01-04 15:20:00,65.81,65.85,65.8,65.85,30600.0,38.4314,38.4548,38.4256,38.4548,30600.0
2012-01-04 15:30:00,65.85,65.88,65.81,65.82,33500.0,38.4548,38.4723,38.4314,38.4373,33500.0
2012-01-04 15:40:00,65.81,65.83,65.65,65.66,46500.0,38.4314,38.4431,38.338,38.3439,46500.0
2012-01-04 15:50:00,65.66,65.75,65.51,65.54,83500.0,38.3439,38.3964,38.2563,38.2738,83500.0
2012-01-05 09:30:00,65.48,65.62,65.16,65.51,21600.0,38.2387,38.3205,38.0519,38.2563,21600.0
2012-01-05 09:40:00,65.48,65.5,65.0,65.06,19500.0,38.2387,38.2504,37.9584,37.9935,19500.0
2012-01-05 09:50:00,65.04,65.3,65.01,65.17,15900.0,37.9818,38.1336,37.9643,38.0577,15900.0
2012-01-05 10:00:00,65.17,65.24,65.06,65.15,9700.0,38.0577,38.0986,37.9935,38.046,9700.0
2012-01-05 10:10:00,65.14,65.35,65.1,65.28,87900.0,38.0402,38.1628,38.0168,38.1219,87900.0
2012-01-05 10:20:00,65.28,65.47,65.28,65.34,22400.0,38.1219,38.2329,38.1219,38.157,22400.0
2012-01-05 10:30:00,65.35,65.43,65.3,65.3,16800.0,38.1628,38.2095,38.1336,38.1336,16800.0
2012-01-05 10:40:00,65.3,65.38,65.29,65.29,17200.0,38.1336,38.1803,38.1278,38.1278,17200.0
2012-01-05 10:50:00,65.28,65.29,65.21,65.25,33100.0,38.1219,38.1278,38.0811,38.1044,33100.0
2012-01-05 11:00:00,65.26,65.3,65.23,65.25,40500.0,38.1103,38.1336,38.0927,38.1044,40500.0
2012-01-05 11:10:00,65.25,65.26,65.2,65.23,27000.0,38.1044,38.1103,38.0752,38.0927,27000.0
2012-01-05 11:20:00,65.21,65.4,65.21,65.33,20400.0,38.0811,38.192,38.0811,38.1511,20400.0
2012-01-05 11:30:00,65.32,65.33,65.27,65.27,60500.0,38.1453,38.1511,38.1161,38.1161,60500.0
2012-01-05 11:40:00,65.28,65.3,65.22,65.27,33900.0,38.1219,38.1336,38.0869,38.1161,33900.0
2012-01-05 11:50:00,65.25,65.27,65.21,65.26,46600.0,38.1044,38.1161,38.0811,38.1103,46600.0
2012-01-05 12:00:00,65.26,65.27,65.16,65.21,44500.0,38.1103,38.1161,38.0519,38.0811,44500.0
2012-01-05 12:10:00,65.22,65.27,65.2,65.25,26100.0,38.0869,38.1161,38.0752,38.1044,26100.0
2012-01-05 12:20:00,65.26,65.29,65.21,65.25,51400.0,38.1103,38.1278,38.0811,38.1044,51400.0
2012-01-05 12:30:00,65.25,65.26,65.16,65.16,25300.0,38.1044,38.1103,38.0519,38.0519,25300.0
2012-01-05 12:40:00,65.16,65.29,65.15,65.29,16200.0,38.0519,38.1278,38.046,38.1278,16200.0
2012-01-05 12:50:00,65.31,65.5,65.31,65.49,13900.0,38.1395,38.2504,38.1395,38.2446,13900.0
2012-01-05 13:00:00,65.49,65.59,65.45,65.58,13700.0,38.2446,38.303,38.2212,38.2971,13700.0
2012-01-05 13:10:00,65.58,65.73,65.58,65.72,10100.0,38.2971,38.3847,38.2971,38.3789,10100.0
2012-01-05 13:20:00,65.71,65.72,65.57,65.58,12300.0,38.3731,38.3789,38.2913,38.2971,12300.0
2012-01-05 13:30:00,65.61,65.61,65.43,65.51,39100.0,38.3147,38.3147,38.2095,38.2563,39100.0
2012-01-05 13:40:00,65.5,65.6,65.45,65.53,28500.0,38.2504,38.3088,38.2212,38.2679,28500.0
2012-01-05 13:50:00,65.52,65.74,65.52,65.74,7400.0,38.2621,38.3906,38.2621,38.3906,7400.0
2012-01-05 14:00:00,65.73,65.84,65.73,65.8,14600.0,38.3847,38.449,38.3847,38.4256,14600.0
2012-01-05 14:10:00,65.81,65.89,65.81,65.89,8800.0,38.4314,38.4782,38.4314,38.4782,8800.0
2012-01-05 14:20:00,65.89,66.02,65.88,65.88,22000.0,38.4782,38.5541,38.4723,38.4723,22000.0
2012-01-05 14:30:00,65.88,65.9,65.69,65.71,23500.0,38.4723,38.484,38.3614,38.3731,23500.0
2012-01-05 14:40:00,65.71,65.77,65.63,65.74,22400.0,38.3731,38.4081,38.3263,38.3906,22400.0
2012-01-05 14:50:00,65.74,65.76,65.62,65.66,19200.0,38.3906,38.4022,38.3205,38.3439,19200.0
2012-01-05 15:00:00,65.67,65.77,65.61,65.76,16500.0,38.3497,38.4081,38.3147,38.4022,16500.0
2012-01-05 15:10:00,65.77,65.83,65.67,65.83,21200.0,38.4081,38.4431,38.3497,38.4431,21200.0
2012-01-05 15:20:00,65.83,65.98,65.83,65.88,17600.0,38.4431,38.5307,38.4431,38.4723,17600.0
2012-01-05 15:30:00,65.87,65.96,65.84,65.95,32400.0,38.4665,38.519,38.449,38.5132,32400.0
2012-01-05 15:40:00,65.96,66.12,65.94,66.06,82500.0,38.519,38.6125,38.5074,38.5774,82500.0
2012-01-05 15:50:00,66.05,66.13,65.92,66.06,94700.0,38.5716,38.6183,38.4957,38.5774,94700.0
2012-01-06 09:30:00,66.26,66.4,66.09,66.2,39500.0,38.6942,38.776,38.595,38.6592,39500.0
2012-01-06 09:40:00,66.11,66.27,66.07,66.11,21600.0,38.6066,38.7001,38.5833,38.6066,21600.0
2012-01-06 09:50:00,66.11,66.15,65.98,65.98,23100.0,38.6066,38.63,38.5307,38.5307,23100.0
2012-01-06 10:00:00,65.97,66.16,65.97,66.16,23400.0,38.5249,38.6358,38.5249,38.6358,23400.0
2012-01-06 10:10:00,66.11,66.5,66.11,66.48,24900.0,38.6066,38.8344,38.6066,38.8227,24900.0
2012-01-06 10:20:00,66.48,66.56,66.44,66.48,17200.0,38.8227,38.8694,38.7994,38.8227,17200.0
2012-01-06 10:30:00,66.45,66.72,66.45,66.72,13300.0,38.8052,38.9629,38.8052,38.9629,13300.0
2012-01-06 10:40:00,66.75,66.99,66.72,66.84,13000.0,38.9804,39.1205,38.9629,39.0329,13000.0
2012-01-06 10:50:00,66.84,66.84,66.65,66.81,13900.0,39.0329,39.0329,38.922,39.0154,13900.0
2012-01-06 11:00:00,66.8,66.92,66.79,66.89,15400.0,39.0096,39.0797,39.0037,39.0621,15400.0
2012-01-06 11:10:00,66.89,66.95,66.88,66.94,25200.0,39.0621,39.0972,39.0563,39.0913,25200.0
2012-01-06 11:20:00,66.91,66.94,66.89,66.94,4500.0,39.0738,39.0913,39.0621,39.0913,4500.0
2012-01-06 11:30:00,66.93,67.08,66.92,67.05,10500.0,39.0855,39.1731,39.0797,39.1556,10500.0
2012-01-06 11:40:00,67.05,67.14,67.05,67.14,10800.0,39.1556,39.2081,39.1556,39.2081,10800.0
2012-01-06 11:50:00,67.15,67.15,66.93,67.0,12000.0,39.214,39.214,39.0855,39.1264,12000.0
2012-01-06 12:00:00,66.99,66.99,66.91,66.93,22600.0,39.1205,39.1205,39.0738,39.0855,22600.0
2012-01-06 12:10:00,66.93,67.04,66.93,67.01,30200.0,39.0855,39.1497,39.0855,39.1322,30200.0
2012-01-06 12:20:00,67.01,67.05,66.92,66.92,18800.0,39.1322,39.1556,39.0797,39.0797,18800.0
2012-01-06 12:30:00,66.9,66.96,66.85,66.88,11900.0,39.068,39.103,39.0388,39.0563,11900.0
2012-01-06 12:40:00,66.85,66.85,66.78,66.8,12000.0,39.0388,39.0388,38.9979,39.0096,12000.0
2012-01-06 12:50:00,66.81,66.83,66.75,66.77,14500.0,39.0154,39.0271,38.9804,38.9921,14500.0
2012-01-06 13:00:00,66.76,66.88,66.76,66.87,15400.0,38.9862,39.0563,38.9862,39.0505,15400.0
2012-01-06 13:10:00,66.86,66.86,66.78,66.81,18400.0,39.0446,39.0446,38.9979,39.0154,18400.0
2012-01-06 13:20:00,66.82,66.84,66.76,66.78,15700.0,39.0213,39.0329,38.9862,38.9979,15700.0
2012-01-06 13:30:00,66.76,66.83,66.63,66.83,14900.0,38.9862,39.0271,38.9103,39.0271,14900.0
2012-01-06 13:40:00,66.82,66.85,66.79,66.85,10000.0,39.0213,39.0388,39.0037,39.0388,10000.0
2012-01-06 13:50:00,66.84,67.01,66.84,66.98,23000.0,39.0329,39.1322,39.0329,39.1147,23000.0
2012-01-06 14:00:00,66.97,67.0,66.97,67.0,10300.0,39.1089,39.1264,39.1089,39.1264,10300.0
2012-01-06 14:10:00,67.0,67.0,66.8,66.8,26000.0,39.1264,39.1264,39.0096,39.0096,26000.0
2012-01-06 14:20:00,66.81,66.82,66.65,66.66,14100.0,39.0154,39.0213,38.922,38.9278,14100.0
2012-01-06 14:30:00,66.65,66.7,66.58,66.59,18100.0,38.922,38.9512,38.8811,38.8869,18100.0
2012-01-06 14:40:00,66.59,66.67,66.59,66.6,16200.0,38.8869,38.9337,38.8869,38.8928,16200.0
2012-01-06 14:50:00,66.6,66.64,66.57,66.6,18400.0,38.8928,38.9161,38.8753,38.8928,18400.0
2012-01-06 15:00:00,66.6,66.64,66.6,66.63,18400.0,38.8928,38.9161,38.8928,38.9103,18400.0
2012-01-06 15:10:00,66.62,66.63,66.57,66.61,25000.0,38.9045,38.9103,38.8753,38.8986,25000.0
2012-01-06 15:20:00,66.61,66.68,66.59,66.67,23400.0,38.8986,38.9395,38.8869,38.9337,23400.0
2012-01-06 15:30:00,66.67,66.73,66.62,66.7,32100.0,38.9337,38.9687,38.9045,38.9512,32100.0
2012-01-06 15:40:00,66.69,66.78,66.69,66.72,87400.0,38.9453,38.9979,38.9453,38.9629,87400.0
2012-01-06 15:50:00,66.73,66.78,66.63,66.7,87600.0,38.9687,38.9979,38.9103,38.9512,87600.0
2012-01-09 09:30:00,66.83,66.83,66.39,66.41,10200.0,39.0271,39.0271,38.7702,38.7818,10200.0
2012-01-09 09:40:00,66.39,66.48,66.21,66.41,15800.0,38.7702,38.8227,38.665,38.7818,15800.0
2012-01-09 09:50:00,66.4,66.55,66.4,66.43,18600.0,38.776,38.8636,38.776,38.7935,18600.0
2012-01-09 10:00:00,66.48,66.5,66.4,66.5,10100.0,38.8227,38.8344,38.776,38.8344,10100.0
2012-01-09 10:10:00,66.48,66.64,66.47,66.52,51100.0,38.8227,38.9161,38.8169,38.8461,51100.0
2012-01-09 10:20:00,66.5,66.58,66.5,66.56,17600.0,38.8344,38.8811,38.8344,38.8694,17600.0
2012-01-09 10:30:00,66.57,66.68,66.52,66.56,19200.0,38.8753,38.9395,38.8461,38.8694,19200.0
2012-01-09 10:40:00,66.55,66.63,66.5,66.58,38200.0,38.8636,38.9103,38.8344,38.8811,38200.0
2012-01-09 10:50:00,66.54,66.68,66.51,66.55,13300.0,38.8578,38.9395,38.8402,38.8636,13300.0
2012-01-09 11:00:00,66.57,66.7,66.56,66.69,14400.0,38.8753,38.9512,38.8694,38.9453,14400.0
2012-01-09 11:10:00,66.67,66.71,66.55,66.57,18600.0,38.9337,38.957,38.8636,38.8753,18600.0
2012-01-09 11:20:00,66.54,66.66,66.54,66.58,7400.0,38.8578,38.9278,38.8578,38.8811,7400.0
2012-01-09 11:30:00,66.6,66.66,66.49,66.61,19200.0,38.8928,38.9278,38.8286,38.8986,19200.0
2012-01-09 11:40:00,66.6,66.63,66.52,66.52,6300.0,38.8928,38.9103,38.8461,38.8461,6300.0
2012-01-09 11:50:00,66.53,66.64,66.52,66.56,7900.0,38.8519,38.9161,38.8461,38.8694,7900.0
2012-01-09 12:00:00,66.57,66.59,66.5,66.54,11400.0,38.8753,38.8869,38.8344,38.8578,11400.0
2012-01-09 12:10:00,66.51,66.52,66.49,66.5,10000.0,38.8402,38.8461,38.8286,38.8344,10000.0
2012-01-09 12:20:00,66.5,66.52,66.46,66.46,38200.0,38.8344,38.8461,38.811,38.811,38200.0
2012-01-09 12:30:00,66.47,66.51,66.43,66.48,13800.0,38.8169,38.8402,38.7935,38.8227,13800.0
2012-01-09 12:40:00,66.48,66.48,66.37,66.41,8300.0,38.8227,38.8227,38.7585,38.7818,8300.0
2012-01-09 12:50:00,66.42,66.49,66.36,66.47,9900.0,38.7877,38.8286,38.7526,38.8169,9900.0
2012-01-09 13:00:00,66.46,66.46,66.33,66.37,4600.0,38.811,38.811,38.7351,38.7585,4600.0
2012-01-09 13:10:00,66.36,66.47,66.32,66.38,6300.0,38.7526,38.8169,38.7293,38.7643,6300.0
2012-01-09 13:20:00,66.41,66.41,66.33,66.36,3800.0,38.7818,38.7818,38.7351,38.7526,3800.0
2012-01-09 13:30:00,66.37,66.45,66.35,66.44,25100.0,38.7585,38.8052,38.7468,38.7994,25100.0
2012-01-09 13:40:00,66.43,66.47,66.43,66.46,4200.0,38.7935,38.8169,38.7935,38.811,4200.0
2012-01-09 13:50:00,66.45,66.48,66.44,66.46,10700.0,38.8052,38.8227,38.7994,38.811,10700.0
2012-01-09 14:00:00,66.46,66.49,66.43,66.45,26700.0,38.811,38.8286,38.7935,38.8052,26700.0
2012-01-09 14:10:00,66.44,66.51,66.43,66.49,14700.0,38.7994,38.8402,38.7935,38.8286,14700.0
2012-01-09 14:20:00,66.49,66.53,66.46,66.48,16000.0,38.8286,38.8519,38.811,38.8227,16000.0
2012-01-09 14:30:00,66.48,66.5,66.39,66.45,30700.0,38.8227,38.8344,38.7702,38.8052,30700.0
2012-01-09 14:40:00,66.46,66.48,66.39,66.45,15600.0,38.811,38.8227,38.7702,38.8052,15600.0
2012-01-09 14:50:00,66.45,66.47,66.43,66.47,15600.0,38.8052,38.8169,38.7935,38.8169,15600.0
2012-01-09 15:00:00,66.46,66.51,66.44,66.48,16100.0,38.811,38.8402,38.7994,38.8227,16100.0
2012-01-09 15:10:00,66.47,66.51,66.39,66.45,18100.0,38.8169,38.8402,38.7702,38.8052,18100.0
2012-01-09 15:20:00,66.45,66.53,66.42,66.45,19200.0,38.8052,38.8519,38.7877,38.8052,19200.0
2012-01-09 15:30:00,66.47,66.52,66.41,66.47,21000.0,38.8169,38.8461,38.7818,38.8169,21000.0
2012-01-09 15:40:00,66.48,66.75,66.46,66.69,53300.0,38.8227,38.9804,38.811,38.9453,53300.0
2012-01-09 15:50:00,66.69,66.85,66.58,66.62,95700.0,38.9453,39.0388,38.8811,38.9045,95700.0
2012-01-10 09:30:00,66.88,67.0,66.4,66.43,48000.0,39.0563,39.1264,38.776,38.7935,48000.0
2012-01-10 09:40:00,66.45,66.62,66.31,66.32,13800.0,38.8052,38.9045,38.7234,38.7293,13800.0
2012-01-10 09:50:00,66.34,66.43,66.3,66.35,15900.0,38.741,38.7935,38.7176,38.7468,15900.0
2012-01-10 10:00:00,66.36,66.49,66.28,66.46,18700.0,38.7526,38.8286,38.7059,38.811,18700.0
2012-01-10 10:10:00,66.43,66.63,66.43,66.6,27500.0,38.7935,38.9103,38.7935,38.8928,27500.0
2012-01-10 10:20:00,66.6,66.64,66.57,66.59,11800.0,38.8928,38.9161,38.8753,38.8869,11800.0
2012-01-10 10:30:00,66.59,66.64,66.58,66.6,11500.0,38.8869,38.9161,38.8811,38.8928,11500.0
2012-01-10 10:40:00,66.6,66.64,66.5,66.5,21600.0,38.8928,38.9161,38.8344,38.8344,21600.0
2012-01-10 10:50:00,66.49,66.56,66.49,66.51,8500.0,38.8286,38.8694,38.8286,38.8402,8500.0
2012-01-10 11:00:00,66.51,66.52,66.49,66.5,24000.0,38.8402,38.8461,38.8286,38.8344,24000.0
2012-01-10 11:10:00,66.5,66.52,66.47,66.5,13000.0,38.8344,38.8461,38.8169,38.8344,13000.0
2012-01-10 11:20:00,66.49,66.51,66.44,66.5,22300.0,38.8286,38.8402,38.7994,38.8344,22300.0
2012-01-10 11:30:00,66.49,66.61,66.49,66.59,24600.0,38.8286,38.8986,38.8286,38.8869,24600.0
2012-01-10 11:40:00,66.59,66.61,66.52,66.53,11100.0,38.8869,38.8986,38.8461,38.8519,11100.0
2012-01-10 11:50:00,66.53,66.57,66.52,66.55,12300.0,38.8519,38.8753,38.8461,38.8636,12300.0
2012-01-10 12:00:00,66.54,66.58,66.51,66.57,10900.0,38.8578,38.8811,38.8402,38.8753,10900.0
2012-01-10 12:10:00,66.57,66.6,66.54,66.59,22000.0,38.8753,38.8928,38.8578,38.8869,22000.0
2012-01-10 12:20:00,66.58,66.6,66.51,66.56,19000.0,38.8811,38.8928,38.8402,38.8694,19000.0
2012-01-10 12:30:00,66.56,66.61,66.55,66.58,19900.0,38.8694,38.8986,38.8636,38.8811,19900.0
2012-01-10 12:40:00,66.57,66.64,66.55,66.62,10600.0,38.8753,38.9161,38.8636,38.9045,10600.0
2012-01-10 12:50:00,66.61,66.67,66.56,66.67,17600.0,38.8986,38.9337,38.8694,38.9337,17600.0
2012-01-10 13:00:00,66.66,66.71,66.62,66.71,12900.0,38.9278,38.957,38.9045,38.957,12900.0
2012-01-10 13:10:00,66.7,66.71,66.61,66.68,5300.0,38.9512,38.957,38.8986,38.9395,5300.0
2012-01-10 13:20:00,66.66,66.69,66.59,66.62,15900.0,38.9278,38.9453,38.8869,38.9045,15900.0
2012-01-10 13:30:00,66.62,66.65,66.59,66.6,12300.0,38.9045,38.922,38.8869,38.8928,12300.0
2012-01-10 13:40:00,66.61,66.66,66.59,66.61,9200.0,38.8986,38.9278,38.8869,38.8986,9200.0
2012-01-10 13:50:00,66.62,66.7,66.62,66.69,27400.0,38.9045,38.9512,38.9045,38.9453,27400.0
2012-01-10 14:00:00,66.7,66.75,66.66,66.73,10100.0,38.9512,38.9804,38.9278,38.9687,10100.0
2012-01-10 14:10:00,66.73,66.81,66.73,66.78,12700.0,38.9687,39.0154,38.9687,38.9979,12700.0
2012-01-10 14:20:00,66.78,66.9,66.77,66.86,23100.0,38.9979,39.068,38.9921,39.0446,23100.0
2012-01-10 14:30:00,66.85,66.95,66.84,66.93,21900.0,39.0388,39.0972,39.0329,39.0855,21900.0
2012-01-10 14:40:00,66.93,67.0,66.93,66.97,26200.0,39.0855,39.1264,39.0855,39.1089,26200.0
2012-01-10 14:50:00,67.0,67.0,66.89,66.92,22400.0,39.1264,39.1264,39.0621,39.0797,22400.0
2012-01-10 15:00:00,66.92,66.92,66.82,66.84,7800.0,39.0797,39.0797,39.0213,39.0329,7800.0
2012-01-10 15:10:00,66.86,66.88,66.75,66.75,14300.0,39.0446,39.0563,38.9804,38.9804,14300.0
2012-01-10 15:20:00,66.75,66.77,66.7,66.72,28000.0,38.9804,38.9921,38.9512,38.9629,28000.0
2012-01-10 15:30:00,66.72,66.77,66.67,66.72,43300.0,38.9629,38.9921,38.9337,38.9629,43300.0
2012-01-10 15:40:00,66.7,66.83,66.7,66.78,23200.0,38.9512,39.0271,38.9512,38.9979,23200.0
2012-01-10 15:50:00,66.78,66.91,66.74,66.88,86000.0,38.9979,39.0738,38.9745,39.0563,86000.0
2012-01-11 09:30:00,66.87,66.87,66.54,66.85,10600.0,39.0505,39.0505,38.8578,39.0388,10600.0
2012-01-11 09:40:00,66.86,66.94,66.74,66.81,8700.0,39.0446,39.0913,38.9745,39.0154,8700.0
2012-01-11 09:50:00,66.8,66.8,66.77,66.78,3400.0,39.0096,39.0096,38.9921,38.9979,3400.0
2012-01-11 10:00:00,66.76,66.9,66.75,66.85,44300.0,38.9862,39.068,38.9804,39.0388,44300.0
2012-01-11 10:10:00,66.88,67.0,66.85,66.94,15800.0,39.0563,39.1264,39.0388,39.0913,15800.0
2012-01-11 10:20:00,66.98,67.0,66.91,66.97,22900.0,39.1147,39.1264,39.0738,39.1089,22900.0
2012-01-11 10:30:00,66.98,67.03,66.94,67.0,83400.0,39.1147,39.1439,39.0913,39.1264,83400.0
2012-01-11 10:40:00,66.96,67.07,66.93,67.0,27100.0,39.103,39.1673,39.0855,39.1264,27100.0
2012-01-11 10:50:00,67.0,67.04,66.91,66.98,43700.0,39.1264,39.1497,39.0738,39.1147,43700.0
2012-01-11 11:00:00,67.0,67.11,66.95,66.97,31800.0,39.1264,39.1906,39.0972,39.1089,31800.0
2012-01-11 11:10:00,66.97,66.98,66.9,66.91,6000.0,39.1089,39.1147,39.068,39.0738,6000.0
2012-01-11 11:20:00,66.9,66.93,66.76,66.8,15700.0,39.068,39.0855,38.9862,39.0096,15700.0
2012-01-11 11:30:00,66.81,66.82,66.67,66.78,14600.0,39.0154,39.0213,38.9337,38.9979,14600.0
2012-01-11 11:40:00,66.78,66.83,66.7,66.81,19500.0,38.9979,39.0271,38.9512,39.0154,19500.0
2012-01-11 11:50:00,66.8,66.9,66.75,66.82,16900.0,39.0096,39.068,38.9804,39.0213,16900.0
2012-01-11 12:00:00,66.81,66.92,66.71,66.9,14800.0,39.0154,39.0797,38.957,39.068,14800.0
2012-01-11 12:10:00,66.9,66.92,66.81,66.88,11200.0,39.068,39.0797,39.0154,39.0563,11200.0
2012-01-11 12:20:00,66.87,66.94,66.83,66.92,7000.0,39.0505,39.0913,39.0271,39.0797,7000.0
2012-01-11 12:30:00,66.92,66.96,66.82,66.94,6100.0,39.0797,39.103,39.0213,39.0913,6100.0
2012-01-11 12:40:00,66.94,67.0,66.92,66.92,6700.0,39.0913,39.1264,39.0797,39.0797,6700.0
2012-01-11 12:50:00,66.94,66.99,66.9,66.93,20400.0,39.0913,39.1205,39.068,39.0855,20400.0
2012-01-11 13:00:00,66.92,66.99,66.92,66.98,3600.0,39.0797,39.1205,39.0797,39.1147,3600.0
2012-01-11 13:10:00,66.98,67.06,66.96,67.05,20400.0,39.1147,39.1614,39.103,39.1556,20400.0
2012-01-11 13:20:00,67.08,67.14,67.01,67.1,11100.0,39.1731,39.2081,39.1322,39.1848,11100.0
2012-01-11 13:30:00,67.1,67.12,67.04,67.05,2800.0,39.1848,39.1965,39.1497,39.1556,2800.0
2012-01-11 13:40:00,67.07,67.17,67.07,67.15,5600.0,39.1673,39.2257,39.1673,39.214,5600.0
2012-01-11 13:50:00,67.14,67.21,67.13,67.18,14700.0,39.2081,39.249,39.2023,39.2315,14700.0
2012-01-11 14:00:00,67.15,67.23,67.15,67.23,6500.0,39.214,39.2607,39.214,39.2607,6500.0
2012-01-11 14:10:00,67.19,67.24,67.1,67.12,13200.0,39.2373,39.2665,39.1848,39.1965,13200.0
2012-01-11 14:20:00,67.11,67.11,66.97,67.02,5700.0,39.1906,39.1906,39.1089,39.1381,5700.0
2012-01-11 14:30:00,67.02,67.07,67.0,67.04,6100.0,39.1381,39.1673,39.1264,39.1497,6100.0
2012-01-11 14:40:00,67.03,67.06,66.94,66.96,12500.0,39.1439,39.1614,39.0913,39.103,12500.0
2012-01-11 14:50:00,66.95,67.02,66.91,66.99,22200.0,39.0972,39.1381,39.0738,39.1205,22200.0
2012-01-11 15:00:00,67.0,67.06,66.99,67.04,12400.0,39.1264,39.1614,39.1205,39.1497,12400.0
2012-01-11 15:10:00,67.04,67.05,66.96,66.96,12100.0,39.1497,39.1556,39.103,39.103,12100.0
2012-01-11 15:20:00,66.96,67.11,66.96,67.06,12200.0,39.103,39.1906,39.103,39.1614,12200.0
2012-01-11 15:30:00,67.06,67.08,67.0,67.06,22900.0,39.1614,39.1731,39.1264,39.1614,22900.0
2012-01-11 15:40:00,67.06,67.14,67.0,67.13,39300.0,39.1614,39.2081,39.1264,39.2023,39300.0
2012-01-11 15:50:00,67.13,67.19,67.04,67.16,66700.0,39.2023,39.2373,39.1497,39.2198,66700.0
2012-01-12 09:30:00,66.54,67.13,66.54,66.67,22800.0,38.8578,39.2023,38.8578,38.9337,22800.0
2012-01-12 09:40:00,66.64,66.67,66.46,66.56,9700.0,38.9161,38.9337,38.811,38.8694,9700.0
2012-01-12 09:50:00,66.56,66.77,66.54,66.75,8200.0,38.8694,38.9921,38.8578,38.9804,8200.0
2012-01-12 10:00:00,66.71,66.8,66.63,66.67,19700.0,38.957,39.0096,38.9103,38.9337,19700.0
2012-01-12 10:10:00,66.67,66.73,66.64,66.64,18100.0,38.9337,38.9687,38.9161,38.9161,18100.0
2012-01-12 10:20:00,66.66,66.66,66.54,66.54,11700.0,38.9278,38.9278,38.8578,38.8578,11700.0
2012-01-12 10:30:00,66.51,66.64,66.47,66.5,79600.0,38.8402,38.9161,38.8169,38.8344,79600.0
2012-01-12 10:40:00,66.48,66.52,66.4,66.4,27900.0,38.8227,38.8461,38.776,38.776,27900.0
2012-01-12 10:50:00,66.42,66.52,66.35,66.35,11700.0,38.7877,38.8461,38.7468,38.7468,11700.0
2012-01-12 11:00:00,66.33,66.47,66.31,66.45,271300.0,38.7351,38.8169,38.7234,38.8052,271300.0
2012-01-12 11:10:00,66.43,66.5,66.41,66.47,19200.0,38.7935,38.8344,38.7818,38.8169,19200.0
2012-01-12 11:20:00,66.48,66.5,66.45,66.46,12700.0,38.8227,38.8344,38.8052,38.811,12700.0
2012-01-12 11:30:00,66.48,66.5,66.46,66.49,13300.0,38.8227,38.8344,38.811,38.8286,13300.0
2012-01-12 11:40:00,66.5,66.5,66.47,66.49,7300.0,38.8344,38.8344,38.8169,38.8286,7300.0
2012-01-12 11:50:00,66.48,66.48,66.4,66.43,14800.0,38.8227,38.8227,38.776,38.7935,14800.0
2012-01-12 12:00:00,66.42,66.48,66.4,66.48,9500.0,38.7877,38.8227,38.776,38.8227,9500.0
2012-01-12 12:10:00,66.48,66.49,66.43,66.44,11600.0,38.8227,38.8286,38.7935,38.7994,11600.0
2012-01-12 12:20:00,66.45,66.49,66.44,66.48,7700.0,38.8052,38.8286,38.7994,38.8227,7700.0
2012-01-12 12:30:00,66.48,66.49,66.41,66.46,5600.0,38.8227,38.8286,38.7818,38.811,5600.0
2012-01-12 12:40:00,66.47,66.48,66.4,66.43,61900.0,38.8169,38.8227,38.776,38.7935,61900.0
2012-01-12 12:50:00,66.45,66.5,66.45,66.49,7400.0,38.8052,38.8344,38.8052,38.8286,7400.0
2012-01-12 13:00:00,66.49,66.5,66.46,66.49,7500.0,38.8286,38.8344,38.811,38.8286,7500.0
2012-01-12 13:10:00,66.5,66.55,66.49,66.54,19800.0,38.8344,38.8636,38.8286,38.8578,19800.0
2012-01-12 13:20:00,66.54,66.55,66.44,66.46,19200.0,38.8578,38.8636,38.7994,38.811,19200.0
2012-01-12 13:30:00,66.46,66.51,66.4,66.5,28100.0,38.811,38.8402,38.776,38.8344,28100.0
2012-01-12 13:40:00,66.5,66.51,66.46,66.51,15600.0,38.8344,38.8402,38.811,38.8402,15600.0
2012-01-12 13:50:00,66.5,66.57,66.49,66.53,10700.0,38.8344,38.8753,38.8286,38.8519,10700.0
2012-01-12 14:00:00,66.52,66.52,66.4,66.41,8800.0,38.8461,38.8461,38.776,38.7818,8800.0
2012-01-12 14:10:00,66.41,66.5,66.39,66.5,5300.0,38.7818,38.8344,38.7702,38.8344,5300.0
2012-01-12 14:20:00,66.5,66.5,66.49,66.49,57600.0,38.8344,38.8344,38.8286,38.8286,57600.0
2012-01-12 14:30:00,66.49,66.5,66.49,66.49,13600.0,38.8286,38.8344,38.8286,38.8286,13600.0
2012-01-12 14:40:00,66.49,66.65,66.49,66.54,34500.0,38.8286,38.922,38.8286,38.8578,34500.0
2012-01-12 14:50:00,66.55,66.65,66.55,66.62,19600.0,38.8636,38.922,38.8636,38.9045,19600.0
2012-01-12 15:00:00,66.62,66.74,66.58,66.68,39200.0,38.9045,38.9745,38.8811,38.9395,39200.0
2012-01-12 15:10:00,66.68,66.68,66.6,66.63,16000.0,38.9395,38.9395,38.8928,38.9103,16000.0
2012-01-12 15:20:00,66.62,66.72,66.57,66.72,42700.0,38.9045,38.9629,38.8753,38.9629,42700.0
2012-01-12 15:30:00,66.71,66.81,66.71,66.79,22100.0,38.957,39.0154,38.957,39.0037,22100.0
2012-01-12 15:40:00,66.79,66.8,66.69,66.75,46800.0,39.0037,39.0096,38.9453,38.9804,46800.0
2012-01-12 15:50:00,66.75,66.79,66.72,66.79,69300.0,38.9804,39.0037,38.9629,39.0037,69300.0
2012-01-13 09:30:00,66.74,67.1,66.63,66.85,9700.0,38.9745,39.1848,38.9103,39.0388,9700.0
2012-01-13 09:40:00,66.86,66.86,66.62,66.69,11700.0,39.0446,39.0446,38.9045,38.9453,11700.0
2012-01-13 09:50:00,66.71,66.78,66.63,66.63,3600.0,38.957,38.9979,38.9103,38.9103,3600.0
2012-01-13 10:00:00,66.63,66.69,66.22,66.23,21100.0,38.9103,38.9453,38.6709,38.6767,21100.0
2012-01-13 10:10:00,66.23,66.55,66.23,66.47,12200.0,38.6767,38.8636,38.6767,38.8169,12200.0
2012-01-13 10:20:00,66.48,66.75,66.44,66.75,7800.0,38.8227,38.9804,38.7994,38.9804,7800.0
2012-01-13 10:30:00,66.7,66.82,66.67,66.75,5100.0,38.9512,39.0213,38.9337,38.9804,5100.0
2012-01-13 10:40:00,66.71,66.71,66.55,66.59,15700.0,38.957,38.957,38.8636,38.8869,15700.0
2012-01-13 10:50:00,66.6,66.65,66.55,66.6,13200.0,38.8928,38.922,38.8636,38.8928,13200.0
2012-01-13 11:00:00,66.6,66.64,66.56,66.57,7200.0,38.8928,38.9161,38.8694,38.8753,7200.0
2012-01-13 11:10:00,66.55,66.62,66.5,66.58,6600.0,38.8636,38.9045,38.8344,38.8811,6600.0
2012-01-13 11:20:00,66.6,66.62,66.55,66.6,14100.0,38.8928,38.9045,38.8636,38.8928,14100.0
2012-01-13 11:30:00,66.59,66.65,66.59,66.6,32700.0,38.8869,38.922,38.8869,38.8928,32700.0
2012-01-13 11:40:00,66.58,66.66,66.58,66.64,9400.0,38.8811,38.9278,38.8811,38.9161,9400.0
2012-01-13 11:50:00,66.65,66.69,66.64,66.66,5600.0,38.922,38.9453,38.9161,38.9278,5600.0
2012-01-13 12:00:00,66.66,66.68,66.55,66.58,8800.0,38.9278,38.9395,38.8636,38.8811,8800.0
2012-01-13 12:10:00,66.56,66.57,66.48,66.52,7100.0,38.8694,38.8753,38.8227,38.8461,7100.0
2012-01-13 12:20:00,66.53,66.69,66.53,66.62,6500.0,38.8519,38.9453,38.8519,38.9045,6500.0
2012-01-13 12:30:00,66.62,66.68,66.58,66.68,4200.0,38.9045,38.9395,38.8811,38.9395,4200.0
2012-01-13 12:40:00,66.67,66.67,66.58,66.6,8400.0,38.9337,38.9337,38.8811,38.8928,8400.0
2012-01-13 12:50:00,66.59,66.62,66.58,66.62,7600.0,38.8869,38.9045,38.8811,38.9045,7600.0
2012-01-13 13:00:00,66.6,66.61,66.48,66.54,6000.0,38.8928,38.8986,38.8227,38.8578,6000.0
2012-01-13 13:10:00,66.52,66.52,66.42,66.51,4800.0,38.8461,38.8461,38.7877,38.8402,4800.0
2012-01-13 13:20:00,66.51,66.62,66.51,66.61,6300.0,38.8402,38.9045,38.8402,38.8986,6300.0
2012-01-13 13:30:00,66.61,66.61,66.56,66.57,6800.0,38.8986,38.8986,38.8694,38.8753,6800.0
2012-01-13 13:40:00,66.56,66.61,66.56,66.56,3100.0,38.8694,38.8986,38.8694,38.8694,3100.0
2012-01-13 13:50:00,66.56,66.62,66.54,66.56,7000.0,38.8694,38.9045,38.8578,38.8694,7000.0
2012-01-13 14:00:00,66.58,66.64,66.53,66.57,7600.0,38.8811,38.9161,38.8519,38.8753,7600.0
2012-01-13 14:10:00,66.59,66.61,66.55,66.56,5800.0,38.8869,38.8986,38.8636,38.8694,5800.0
2012-01-13 14:20:00,66.58,66.62,66.57,66.58,10500.0,38.8811,38.9045,38.8753,38.8811,10500.0
2012-01-13 14:30:00,66.59,66.59,66.52,66.55,7100.0,38.8869,38.8869,38.8461,38.8636,7100.0
2012-01-13 14:40:00,66.56,66.61,66.55,66.58,7700.0,38.8694,38.8986,38.8636,38.8811,7700.0
2012-01-13 14:50:00,66.59,66.59,66.49,66.53,12200.0,38.8869,38.8869,38.8286,38.8519,12200.0
2012-01-13 15:00:00,66.53,66.57,66.47,66.53,26600.0,38.8519,38.8753,38.8169,38.8519,26600.0
2012-01-13 15:10:00,66.53,66.55,66.46,66.51,16100.0,38.8519,38.8636,38.811,38.8402,16100.0
2012-01-13 15:20:00,66.51,66.53,66.46,66.51,9000.0,38.8402,38.8519,38.811,38.8402,9000.0
2012-01-13 15:30:00,66.52,66.55,66.46,66.46,16200.0,38.8461,38.8636,38.811,38.811,16200.0
2012-01-13 15:40:00,66.48,66.54,66.48,66.52,63700.0,38.8227,38.8578,38.8227,38.8461,63700.0
2012-01-13 15:50:00,66.52,66.58,66.51,66.53,106300.0,38.8461,38.8811,38.8402,38.8519,106300.0
2012-01-17 09:30:00,67.19,67.34,66.96,67.26,23900.0,39.2373,39.3249,39.103,39.2782,23900.0
2012-01-17 09:40:00,67.14,67.25,67.0,67.15,10400.0,39.2081,39.2724,39.1264,39.214,10400.0
2012-01-17 09:50:00,67.15,67.15,66.91,66.97,28600.0,39.214,39.214,39.0738,39.1089,28600.0
2012-01-17 10:00:00,66.98,67.05,66.9,67.02,23000.0,39.1147,39.1556,39.068,39.1381,23000.0
2012-01-17 10:10:00,67.02,67.13,66.98,67.03,12900.0,39.1381,39.2023,39.1147,39.1439,12900.0
2012-01-17 10:20:00,67.02,67.05,66.97,67.03,10600.0,39.1381,39.1556,39.1089,39.1439,10600.0
2012-01-17 10:30:00,67.03,67.04,66.87,66.93,4700.0,39.1439,39.1497,39.0505,39.0855,4700.0
2012-01-17 10:40:00,66.93,67.11,66.93,66.97,10600.0,39.0855,39.1906,39.0855,39.1089,10600.0
2012-01-17 10:50:00,67.02,67.02,66.96,66.97,7500.0,39.1381,39.1381,39.103,39.1089,7500.0
2012-01-17 11:00:00,66.95,67.04,66.95,67.04,4400.0,39.0972,39.1497,39.0972,39.1497,4400.0
2012-01-17 11:10:00,67.06,67.11,67.04,67.09,7200.0,39.1614,39.1906,39.1497,39.1789,7200.0
2012-01-17 11:20:00,67.08,67.21,67.08,67.19,15600.0,39.1731,39.249,39.1731,39.2373,15600.0
2012-01-17 11:30:00,67.19,67.24,67.13,67.19,14900.0,39.2373,39.2665,39.2023,39.2373,14900.0
2012-01-17 11:40:00,67.19,67.21,67.13,67.17,14600.0,39.2373,39.249,39.2023,39.2257,14600.0
2012-01-17 11:50:00,67.14,67.17,67.08,67.11,7300.0,39.2081,39.2257,39.1731,39.1906,7300.0
2012-01-17 12:00:00,67.11,67.15,67.09,67.1,5200.0,39.1906,39.214,39.1789,39.1848,5200.0
2012-01-17 12:10:00,67.1,67.19,67.09,67.14,11900.0,39.1848,39.2373,39.1789,39.2081,11900.0
2012-01-17 12:20:00,67.14,67.16,67.11,67.15,9100.0,39.2081,39.2198,39.1906,39.214,9100.0
2012-01-17 12:30:00,67.15,67.19,67.1,67.15,13400.0,39.214,39.2373,39.1848,39.214,13400.0
2012-01-17 12:40:00,67.12,67.15,67.1,67.13,2300.0,39.1965,39.214,39.1848,39.2023,2300.0
2012-01-17 12:50:00,67.12,67.14,67.1,67.13,2800.0,39.1965,39.2081,39.1848,39.2023,2800.0
2012-01-17 13:00:00,67.1,67.22,67.1,67.21,8900.0,39.1848,39.2549,39.1848,39.249,8900.0
2012-01-17 13:10:00,67.2,67.23,67.16,67.21,33300.0,39.2432,39.2607,39.2198,39.249,33300.0
2012-01-17 13:20:00,67.23,67.25,67.19,67.19,9300.0,39.2607,39.2724,39.2373,39.2373,9300.0
2012-01-17 13:30:00,67.2,67.24,67.14,67.14,15900.0,39.2432,39.2665,39.2081,39.2081,15900.0
2012-01-17 13:40:00,67.17,67.22,67.16,67.16,9800.0,39.2257,39.2549,39.2198,39.2198,9800.0
2012-01-17 13:50:00,67.19,67.21,67.17,67.19,18900.0,39.2373,39.249,39.2257,39.2373,18900.0
2012-01-17 14:00:00,67.19,67.22,67.19,67.2,15300.0,39.2373,39.2549,39.2373,39.2432,15300.0
2012-01-17 14:10:00,67.2,67.21,67.19,67.21,18000.0,39.2432,39.249,39.2373,39.249,18000.0
2012-01-17 14:20:00,67.2,67.21,67.19,67.2,20900.0,39.2432,39.249,39.2373,39.2432,20900.0
2012-01-17 14:30:00,67.21,67.21,67.06,67.07,19900.0,39.249,39.249,39.1614,39.1673,19900.0
2012-01-17 14:40:00,67.06,67.12,66.98,66.99,31600.0,39.1614,39.1965,39.1147,39.1205,31600.0
2012-01-17 14:50:00,67.0,67.01,66.96,66.98,10000.0,39.1264,39.1322,39.103,39.1147,10000.0
2012-01-17 15:00:00,66.97,67.02,66.91,66.91,13800.0,39.1089,39.1381,39.0738,39.0738,13800.0
2012-01-17 15:10:00,66.9,66.95,66.72,66.73,15000.0,39.068,39.0972,38.9629,38.9687,15000.0
2012-01-17 15:20:00,66.72,66.88,66.72,66.88,13700.0,38.9629,39.0563,38.9629,39.0563,13700.0
2012-01-17 15:30:00,66.89,66.94,66.8,66.91,18200.0,39.0621,39.0913,39.0096,39.0738,18200.0
2012-01-17 15:40:00,66.91,67.02,66.86,67.0,40900.0,39.0738,39.1381,39.0446,39.1264,40900.0
2012-01-17 15:50:00,66.99,67.03,66.9,66.98,56300.0,39.1205,39.1439,39.068,39.1147,56300.0
2012-01-18 09:30:00,67.2,67.3,67.09,67.16,17500.0,39.2432,39.3016,39.1789,39.2198,17500.0
2012-01-18 09:40:00,67.22,67.53,67.22,67.51,6300.0,39.2549,39.4359,39.2549,39.4242,6300.0
2012-01-18 09:50:00,67.52,67.54,67.37,67.5,40000.0,39.43,39.4417,39.3425,39.4184,40000.0
2012-01-18 10:00:00,67.5,67.55,67.47,67.5,33600.0,39.4184,39.4476,39.4008,39.4184,33600.0
2012-01-18 10:10:00,67.5,67.6,67.49,67.53,20600.0,39.4184,39.4768,39.4125,39.4359,20600.0
2012-01-18 10:20:00,67.51,67.51,67.46,67.47,21600.0,39.4242,39.4242,39.395,39.4008,21600.0
2012-01-18 10:30:00,67.47,67.51,67.47,67.49,65700.0,39.4008,39.4242,39.4008,39.4125,65700.0
2012-01-18 10:40:00,67.5,67.55,67.49,67.5,11000.0,39.4184,39.4476,39.4125,39.4184,11000.0
2012-01-18 10:50:00,67.5,67.7,67.5,67.58,16400.0,39.4184,39.5352,39.4184,39.4651,16400.0
2012-01-18 11:00:00,67.58,67.62,67.57,67.59,44100.0,39.4651,39.4884,39.4592,39.4709,44100.0
2012-01-18 11:10:00,67.59,67.63,67.55,67.56,11400.0,39.4709,39.4943,39.4476,39.4534,11400.0
2012-01-18 11:20:00,67.56,67.7,67.5,67.64,28200.0,39.4534,39.5352,39.4184,39.5001,28200.0
2012-01-18 11:30:00,67.64,67.68,67.56,67.62,9900.0,39.5001,39.5235,39.4534,39.4884,9900.0
2012-01-18 11:40:00,67.64,67.67,67.62,67.63,6300.0,39.5001,39.5176,39.4884,39.4943,6300.0
2012-01-18 11:50:00,67.62,67.63,67.55,67.55,13900.0,39.4884,39.4943,39.4476,39.4476,13900.0
2012-01-18 12:00:00,67.55,67.58,67.45,67.45,10400.0,39.4476,39.4651,39.3892,39.3892,10400.0
2012-01-18 12:10:00,67.44,67.49,67.42,67.45,10100.0,39.3833,39.4125,39.3716,39.3892,10100.0
2012-01-18 12:20:00,67.48,67.5,67.42,67.42,16700.0,39.4067,39.4184,39.3716,39.3716,16700.0
2012-01-18 12:30:00,67.42,67.48,67.42,67.45,18400.0,39.3716,39.4067,39.3716,39.3892,18400.0
2012-01-18 12:40:00,67.47,67.49,67.39,67.39,10800.0,39.4008,39.4125,39.3541,39.3541,10800.0
2012-01-18 12:50:00,67.4,67.44,67.35,67.35,16300.0,39.36,39.3833,39.3308,39.3308,16300.0
2012-01-18 13:00:00,67.35,67.37,67.25,67.25,17200.0,39.3308,39.3425,39.2724,39.2724,17200.0
2012-01-18 13:10:00,67.25,67.29,67.22,67.22,8700.0,39.2724,39.2957,39.2549,39.2549,8700.0
2012-01-18 13:20:00,67.26,67.44,67.26,67.44,11800.0,39.2782,39.3833,39.2782,39.3833,11800.0
2012-01-18 13:30:00,67.44,67.52,67.41,67.46,11400.0,39.3833,39.43,39.3658,39.395,11400.0
2012-01-18 13:40:00,67.45,67.46,67.33,67.37,6900.0,39.3892,39.395,39.3191,39.3425,6900.0
2012-01-18 13:50:00,67.35,67.36,67.22,67.26,12900.0,39.3308,39.3366,39.2549,39.2782,12900.0
2012-01-18 14:00:00,67.24,67.34,67.2,67.34,37800.0,39.2665,39.3249,39.2432,39.3249,37800.0
2012-01-18 14:10:00,67.34,67.41,67.3,67.32,17400.0,39.3249,39.3658,39.3016,39.3133,17400.0
2012-01-18 14:20:00,67.31,67.38,67.29,67.35,18700.0,39.3074,39.3483,39.2957,39.3308,18700.0
2012-01-18 14:30:00,67.33,67.33,67.18,67.18,15500.0,39.3191,39.3191,39.2315,39.2315,15500.0
2012-01-18 14:40:00,67.18,67.34,67.16,67.17,31700.0,39.2315,39.3249,39.2198,39.2257,31700.0
2012-01-18 14:50:00,67.17,67.26,67.06,67.26,30100.0,39.2257,39.2782,39.1614,39.2782,30100.0
2012-01-18 15:00:00,67.27,67.31,67.2,67.3,21300.0,39.2841,39.3074,39.2432,39.3016,21300.0
2012-01-18 15:10:00,67.3,67.32,67.25,67.27,21900.0,39.3016,39.3133,39.2724,39.2841,21900.0
2012-01-18 15:20:00,67.27,67.31,67.25,67.31,24200.0,39.2841,39.3074,39.2724,39.3074,24200.0
2012-01-18 15:30:00,67.3,67.31,67.24,67.27,19800.0,39.3016,39.3074,39.2665,39.2841,19800.0
2012-01-18 15:40:00,67.28,67.32,67.22,67.28,43400.0,39.2899,39.3133,39.2549,39.2899,43400.0
2012-01-18 15:50:00,67.28,67.31,67.17,67.3,70800.0,39.2899,39.3074,39.2257,39.3016,70800.0
2012-01-19 09:30:00,67.0,67.13,66.8,66.8,22200.0,39.1264,39.2023,39.0096,39.0096,22200.0
2012-01-19 09:40:00,66.87,66.89,66.77,66.85,17300.0,39.0505,39.0621,38.9921,39.0388,17300.0
2012-01-19 09:50:00,66.86,67.0,66.86,66.99,54300.0,39.0446,39.1264,39.0446,39.1205,54300.0
2012-01-19 10:00:00,66.98,67.06,66.97,67.02,21600.0,39.1147,39.1614,39.1089,39.1381,21600.0
2012-01-19 10:10:00,67.02,67.21,67.02,67.19,9900.0,39.1381,39.249,39.1381,39.2373,9900.0
2012-01-19 10:20:00,67.19,67.31,67.18,67.28,15800.0,39.2373,39.3074,39.2315,39.2899,15800.0
2012-01-19 10:30:00,67.29,67.57,67.29,67.56,34300.0,39.2957,39.4592,39.2957,39.4534,34300.0
2012-01-19 10:40:00,67.57,67.6,67.49,67.53,13100.0,39.4592,39.4768,39.4125,39.4359,13100.0
2012-01-19 10:50:00,67.54,67.56,67.5,67.55,40000.0,39.4417,39.4534,39.4184,39.4476,40000.0
2012-01-19 11:00:00,67.55,67.65,67.46,67.48,20000.0,39.4476,39.506,39.395,39.4067,20000.0
2012-01-19 11:10:00,67.48,67.57,67.39,67.57,24700.0,39.4067,39.4592,39.3541,39.4592,24700.0
2012-01-19 11:20:00,67.58,67.65,67.54,67.63,11900.0,39.4651,39.506,39.4417,39.4943,11900.0
2012-01-19 11:30:00,67.62,67.72,67.59,67.67,9900.0,39.4884,39.5468,39.4709,39.5176,9900.0
2012-01-19 11:40:00,67.67,67.79,67.67,67.73,11600.0,39.5176,39.5877,39.5176,39.5527,11600.0
2012-01-19 11:50:00,67.72,67.79,67.68,67.68,5800.0,39.5468,39.5877,39.5235,39.5235,5800.0
2012-01-19 12:00:00,67.68,67.75,67.65,67.66,8200.0,39.5235,39.5644,39.506,39.5118,8200.0
2012-01-19 12:10:00,67.65,67.65,67.5,67.51,10500.0,39.506,39.506,39.4184,39.4242,10500.0
2012-01-19 12:20:00,67.5,67.55,67.39,67.39,24400.0,39.4184,39.4476,39.3541,39.3541,24400.0
2012-01-19 12:30:00,67.39,67.42,67.32,67.37,12000.0,39.3541,39.3716,39.3133,39.3425,12000.0
2012-01-19 12:40:00,67.35,67.38,67.29,67.34,18200.0,39.3308,39.3483,39.2957,39.3249,18200.0
2012-01-19 12:50:00,67.32,67.43,67.26,67.31,7700.0,39.3133,39.3775,39.2782,39.3074,7700.0
2012-01-19 13:00:00,67.32,67.33,67.25,67.33,7800.0,39.3133,39.3191,39.2724,39.3191,7800.0
2012-01-19 13:10:00,67.31,67.34,67.29,67.3,31600.0,39.3074,39.3249,39.2957,39.3016,31600.0
2012-01-19 13:20:00,67.32,67.36,67.3,67.32,10300.0,39.3133,39.3366,39.3016,39.3133,10300.0
2012-01-19 13:30:00,67.34,67.39,67.3,67.33,8000.0,39.3249,39.3541,39.3016,39.3191,8000.0
2012-01-19 13:40:00,67.33,67.35,67.3,67.3,7800.0,39.3191,39.3308,39.3016,39.3016,7800.0
2012-01-19 13:50:00,67.32,67.34,67.27,67.27,12000.0,39.3133,39.3249,39.2841,39.2841,12000.0
2012-01-19 14:00:00,67.27,67.32,67.25,67.3,10400.0,39.2841,39.3133,39.2724,39.3016,10400.0
2012-01-19 14:10:00,67.31,67.35,67.31,67.33,7000.0,39.3074,39.3308,39.3074,39.3191,7000.0
2012-01-19 14:20:00,67.33,67.38,67.27,67.34,9300.0,39.3191,39.3483,39.2841,39.3249,9300.0
2012-01-19 14:30:00,67.34,67.42,67.33,67.37,21700.0,39.3249,39.3716,39.3191,39.3425,21700.0
2012-01-19 14:40:00,67.38,67.41,67.35,67.36,21700.0,39.3483,39.3658,39.3308,39.3366,21700.0
2012-01-19 14:50:00,67.36,67.4,67.34,67.38,18300.0,39.3366,39.36,39.3249,39.3483,18300.0
2012-01-19 15:00:00,67.4,67.55,67.4,67.52,24100.0,39.36,39.4476,39.36,39.43,24100.0
2012-01-19 15:10:00,67.51,67.53,67.47,67.51,15700.0,39.4242,39.4359,39.4008,39.4242,15700.0
2012-01-19 15:20:00,67.5,67.6,67.5,67.59,19200.0,39.4184,39.4768,39.4184,39.4709,19200.0
2012-01-19 15:30:00,67.59,67.61,67.54,67.58,33000.0,39.4709,39.4826,39.4417,39.4651,33000.0
2012-01-19 15:40:00,67.58,67.59,67.37,67.39,59500.0,39.4651,39.4709,39.3425,39.3541,59500.0
2012-01-19 15:50:00,67.39,67.57,67.39,67.55,104200.0,39.3541,39.4592,39.3541,39.4476,104200.0
2012-01-20 09:30:00,67.47,67.63,67.26,67.63,16100.0,39.4008,39.4943,39.2782,39.4943,16100.0
2012-01-20 09:40:00,67.62,67.75,67.58,67.72,38000.0,39.4884,39.5644,39.4651,39.5468,38000.0
2012-01-20 09:50:00,67.75,67.9,67.65,67.74,15700.0,39.5644,39.652,39.506,39.5585,15700.0
2012-01-20 10:00:00,67.74,67.8,67.68,67.68,14600.0,39.5585,39.5936,39.5235,39.5235,14600.0
2012-01-20 10:10:00,67.68,67.78,67.68,67.78,17900.0,39.5235,39.5819,39.5235,39.5819,17900.0
2012-01-20 10:20:00,67.76,67.78,67.68,67.73,12700.0,39.5702,39.5819,39.5235,39.5527,12700.0
2012-01-20 10:30:00,67.75,67.75,67.68,67.7,21400.0,39.5644,39.5644,39.5235,39.5352,21400.0
2012-01-20 10:40:00,67.7,67.83,67.7,67.8,10900.0,39.5352,39.6111,39.5352,39.5936,10900.0
2012-01-20 10:50:00,67.78,67.84,67.64,67.74,11900.0,39.5819,39.6169,39.5001,39.5585,11900.0
2012-01-20 11:00:00,67.75,67.85,67.75,67.82,11400.0,39.5644,39.6228,39.5644,39.6052,11400.0
2012-01-20 11:10:00,67.82,67.99,67.82,67.99,18800.0,39.6052,39.7045,39.6052,39.7045,18800.0
2012-01-20 11:20:00,67.99,67.99,67.77,67.84,16700.0,39.7045,39.7045,39.576,39.6169,16700.0
2012-01-20 11:30:00,67.84,67.84,67.75,67.83,7700.0,39.6169,39.6169,39.5644,39.6111,7700.0
2012-01-20 11:40:00,67.83,67.83,67.65,67.69,23300.0,39.6111,39.6111,39.506,39.5293,23300.0
2012-01-20 11:50:00,67.69,67.77,67.6,67.76,33100.0,39.5293,39.576,39.4768,39.5702,33100.0
2012-01-20 12:00:00,67.77,67.79,67.69,67.7,11100.0,39.576,39.5877,39.5293,39.5352,11100.0
2012-01-20 12:10:00,67.7,67.73,67.69,67.7,8300.0,39.5352,39.5527,39.5293,39.5352,8300.0
2012-01-20 12:20:00,67.69,67.77,67.69,67.75,13400.0,39.5293,39.576,39.5293,39.5644,13400.0
2012-01-20 12:30:00,67.75,67.79,67.74,67.75,14500.0,39.5644,39.5877,39.5585,39.5644,14500.0
2012-01-20 12:40:00,67.77,67.8,67.67,67.7,46500.0,39.576,39.5936,39.5176,39.5352,46500.0
2012-01-20 12:50:00,67.7,67.77,67.69,67.73,3800.0,39.5352,39.576,39.5293,39.5527,3800.0
2012-01-20 13:00:00,67.74,67.75,67.69,67.75,3600.0,39.5585,39.5644,39.5293,39.5644,3600.0
2012-01-20 13:10:00,67.73,67.74,67.69,67.7,7900.0,39.5527,39.5585,39.5293,39.5352,7900.0
2012-01-20 13:20:00,67.69,67.74,67.67,67.68,8700.0,39.5293,39.5585,39.5176,39.5235,8700.0
2012-01-20 13:30:00,67.65,67.7,67.62,67.66,16600.0,39.506,39.5352,39.4884,39.5118,16600.0
2012-01-20 13:40:00,67.67,67.73,67.62,67.73,24800.0,39.5176,39.5527,39.4884,39.5527,24800.0
2012-01-20 13:50:00,67.74,67.75,67.71,67.72,6400.0,39.5585,39.5644,39.541,39.5468,6400.0
2012-01-20 14:00:00,67.72,67.75,67.7,67.74,13600.0,39.5468,39.5644,39.5352,39.5585,13600.0
2012-01-20 14:10:00,67.75,67.8,67.74,67.8,17700.0,39.5644,39.5936,39.5585,39.5936,17700.0
2012-01-20 14:20:00,67.8,67.81,67.73,67.77,7900.0,39.5936,39.5994,39.5527,39.576,7900.0
2012-01-20 14:30:00,67.76,67.8,67.71,67.76,29500.0,39.5702,39.5936,39.541,39.5702,29500.0
2012-01-20 14:40:00,67.76,67.83,67.73,67.83,21900.0,39.5702,39.6111,39.5527,39.6111,21900.0
2012-01-20 14:50:00,67.83,67.92,67.83,67.92,22100.0,39.6111,39.6636,39.6111,39.6636,22100.0
2012-01-20 15:00:00,67.92,67.95,67.88,67.92,28500.0,39.6636,39.6812,39.6403,39.6636,28500.0
2012-01-20 15:10:00,67.92,67.97,67.88,67.95,19500.0,39.6636,39.6928,39.6403,39.6812,19500.0
2012-01-20 15:20:00,67.95,67.99,67.89,67.97,23300.0,39.6812,39.7045,39.6461,39.6928,23300.0
2012-01-20 15:30:00,67.97,67.98,67.87,67.87,28600.0,39.6928,39.6987,39.6344,39.6344,28600.0
2012-01-20 15:40:00,67.87,67.97,67.85,67.95,52000.0,39.6344,39.6928,39.6228,39.6812,52000.0
2012-01-20 15:50:00,67.95,68.03,67.93,68.03,163000.0,39.6812,39.7279,39.6695,39.7279,163000.0
2012-01-23 09:30:00,68.28,68.5,68.03,68.47,20300.0,39.8739,40.0023,39.7279,39.9848,20300.0
2012-01-23 09:40:00,68.43,68.46,68.25,68.28,10300.0,39.9615,39.979,39.8563,39.8739,10300.0
2012-01-23 09:50:00,68.3,68.42,68.24,68.32,17300.0,39.8855,39.9556,39.8505,39.8972,17300.0
2012-01-23 10:00:00,68.31,68.44,68.27,68.4,21000.0,39.8914,39.9673,39.868,39.9439,21000.0
2012-01-23 10:10:00,68.41,68.48,68.39,68.45,9700.0,39.9498,39.9907,39.9381,39.9731,9700.0
2012-01-23 10:20:00,68.46,68.5,68.41,68.41,7500.0,39.979,40.0023,39.9498,39.9498,7500.0
2012-01-23 10:30:00,68.41,68.43,68.17,68.35,28700.0,39.9498,39.9615,39.8096,39.9147,28700.0
2012-01-23 10:40:00,68.36,68.37,68.3,68.32,15500.0,39.9206,39.9264,39.8855,39.8972,15500.0
2012-01-23 10:50:00,68.33,68.35,68.17,68.22,9200.0,39.9031,39.9147,39.8096,39.8388,9200.0
2012-01-23 11:00:00,68.25,68.34,68.24,68.25,5600.0,39.8563,39.9089,39.8505,39.8563,5600.0
2012-01-23 11:10:00,68.24,68.27,68.19,68.21,16500.0,39.8505,39.868,39.8213,39.833,16500.0
2012-01-23 11:20:00,68.21,68.22,68.1,68.19,17000.0,39.833,39.8388,39.7688,39.8213,17000.0
2012-01-23 11:30:00,68.2,68.21,68.03,68.06,26500.0,39.8272,39.833,39.7279,39.7454,26500.0
2012-01-23 11:40:00,68.04,68.08,67.92,68.02,13300.0,39.7337,39.7571,39.6636,39.722,13300.0
2012-01-23 11:50:00,68.02,68.14,68.01,68.04,17400.0,39.722,39.7921,39.7162,39.7337,17400.0
2012-01-23 12:00:00,68.05,68.07,67.94,67.97,16700.0,39.7396,39.7512,39.6753,39.6928,16700.0
2012-01-23 12:10:00,67.97,68.08,67.97,68.07,9000.0,39.6928,39.7571,39.6928,39.7512,9000.0
2012-01-23 12:20:00,68.07,68.11,68.0,68.08,17400.0,39.7512,39.7746,39.7104,39.7571,17400.0
2012-01-23 12:30:00,68.07,68.13,68.02,68.13,22300.0,39.7512,39.7863,39.722,39.7863,22300.0
2012-01-23 12:40:00,68.13,68.17,68.04,68.1,10400.0,39.7863,39.8096,39.7337,39.7688,10400.0
2012-01-23 12:50:00,68.1,68.19,68.07,68.12,30300.0,39.7688,39.8213,39.7512,39.7804,30300.0
2012-01-23 13:00:00,68.12,68.34,68.09,68.3,14600.0,39.7804,39.9089,39.7629,39.8855,14600.0
2012-01-23 13:10:00,68.34,68.4,68.32,68.35,7000.0,39.9089,39.9439,39.8972,39.9147,7000.0
2012-01-23 13:20:00,68.36,68.38,68.27,68.38,11700.0,39.9206,39.9323,39.868,39.9323,11700.0
2012-01-23 13:30:00,68.37,68.39,68.26,68.28,13400.0,39.9264,39.9381,39.8622,39.8739,13400.0
2012-01-23 13:40:00,68.31,68.34,68.24,68.28,7900.0,39.8914,39.9089,39.8505,39.8739,7900.0
2012-01-23 13:50:00,68.26,68.26,68.09,68.18,12200.0,39.8622,39.8622,39.7629,39.8155,12200.0
2012-01-23 14:00:00,68.18,68.25,68.15,68.25,8100.0,39.8155,39.8563,39.798,39.8563,8100.0
2012-01-23 14:10:00,68.23,68.23,68.06,68.12,13800.0,39.8447,39.8447,39.7454,39.7804,13800.0
2012-01-23 14:20:00,68.12,68.17,68.1,68.12,8800.0,39.7804,39.8096,39.7688,39.7804,8800.0
2012-01-23 14:30:00,68.14,68.2,68.11,68.11,9500.0,39.7921,39.8272,39.7746,39.7746,9500.0
2012-01-23 14:40:00,68.1,68.13,68.04,68.09,22300.0,39.7688,39.7863,39.7337,39.7629,22300.0
2012-01-23 14:50:00,68.09,68.18,68.03,68.18,32700.0,39.7629,39.8155,39.7279,39.8155,32700.0
2012-01-23 15:00:00,68.17,68.22,68.12,68.22,22800.0,39.8096,39.8388,39.7804,39.8388,22800.0
2012-01-23 15:10:00,68.2,68.28,68.18,68.18,19400.0,39.8272,39.8739,39.8155,39.8155,19400.0
2012-01-23 15:20:00,68.17,68.27,68.13,68.25,20300.0,39.8096,39.868,39.7863,39.8563,20300.0
2012-01-23 15:30:00,68.24,68.28,68.17,68.18,19500.0,39.8505,39.8739,39.8096,39.8155,19500.0
2012-01-23 15:40:00,68.18,68.32,68.12,68.32,38900.0,39.8155,39.8972,39.7804,39.8972,38900.0
2012-01-23 15:50:00,68.3,68.44,68.26,68.4,96800.0,39.8855,39.9673,39.8622,39.9439,96800.0
2012-01-24 09:30:00,67.98,68.21,67.81,67.97,12400.0,39.6987,39.833,39.5994,39.6928,12400.0
2012-01-24 09:40:00,67.93,68.0,67.78,67.91,10500.0,39.6695,39.7104,39.5819,39.6578,10500.0
2012-01-24 09:50:00,67.9,67.98,67.81,67.86,28800.0,39.652,39.6987,39.5994,39.6286,28800.0
2012-01-24 10:00:00,67.87,67.94,67.85,67.85,32400.0,39.6344,39.6753,39.6228,39.6228,32400.0
2012-01-24 10:10:00,67.86,67.98,67.85,67.88,16000.0,39.6286,39.6987,39.6228,39.6403,16000.0
2012-01-24 10:20:00,67.88,67.95,67.85,67.85,19900.0,39.6403,39.6812,39.6228,39.6228,19900.0
2012-01-24 10:30:00,67.86,67.95,67.84,67.91,18000.0,39.6286,39.6812,39.6169,39.6578,18000.0
2012-01-24 10:40:00,67.91,67.98,67.87,67.92,12800.0,39.6578,39.6987,39.6344,39.6636,12800.0
2012-01-24 10:50:00,67.91,67.93,67.78,67.83,22200.0,39.6578,39.6695,39.5819,39.6111,22200.0
2012-01-24 11:00:00,67.85,67.92,67.84,67.86,8000.0,39.6228,39.6636,39.6169,39.6286,8000.0
2012-01-24 11:10:00,67.85,67.95,67.85,67.95,14400.0,39.6228,39.6812,39.6228,39.6812,14400.0
2012-01-24 11:20:00,67.96,68.11,67.95,68.06,18400.0,39.687,39.7746,39.6812,39.7454,18400.0
2012-01-24 11:30:00,68.05,68.14,68.04,68.11,18500.0,39.7396,39.7921,39.7337,39.7746,18500.0
2012-01-24 11:40:00,68.13,68.19,68.06,68.06,8200.0,39.7863,39.8213,39.7454,39.7454,8200.0
2012-01-24 11:50:00,68.05,68.06,68.0,68.05,9000.0,39.7396,39.7454,39.7104,39.7396,9000.0
2012-01-24 12:00:00,68.05,68.15,68.05,68.11,9900.0,39.7396,39.798,39.7396,39.7746,9900.0
2012-01-24 12:10:00,68.11,68.17,68.06,68.06,11000.0,39.7746,39.8096,39.7454,39.7454,11000.0
2012-01-24 12:20:00,68.06,68.16,67.93,67.99,34000.0,39.7454,39.8038,39.6695,39.7045,34000.0
2012-01-24 12:30:00,67.98,68.05,67.95,68.05,8500.0,39.6987,39.7396,39.6812,39.7396,8500.0
2012-01-24 12:40:00,68.08,68.08,68.04,68.08,5900.0,39.7571,39.7571,39.7337,39.7571,5900.0
2012-01-24 12:50:00,68.08,68.18,68.02,68.14,52900.0,39.7571,39.8155,39.722,39.7921,52900.0
2012-01-24 13:00:00,68.15,68.16,67.98,67.99,14400.0,39.798,39.8038,39.6987,39.7045,14400.0
2012-01-24 13:10:00,67.97,68.04,67.95,68.02,63400.0,39.6928,39.7337,39.6812,39.722,63400.0
2012-01-24 13:20:00,68.01,68.03,67.97,67.98,23400.0,39.7162,39.7279,39.6928,39.6987,23400.0
2012-01-24 13:30:00,67.96,68.0,67.86,67.88,8500.0,39.687,39.7104,39.6286,39.6403,8500.0
2012-01-24 13:40:00,67.88,67.9,67.83,67.84,10100.0,39.6403,39.652,39.6111,39.6169,10100.0
2012-01-24 13:50:00,67.84,67.84,67.77,67.77,9700.0,39.6169,39.6169,39.576,39.576,9700.0
2012-01-24 14:00:00,67.75,67.82,67.75,67.79,12800.0,39.5644,39.6052,39.5644,39.5877,12800.0
2012-01-24 14:10:00,67.78,67.8,67.74,67.76,18300.0,39.5819,39.5936,39.5585,39.5702,18300.0
2012-01-24 14:20:00,67.77,67.87,67.75,67.8,24900.0,39.576,39.6344,39.5644,39.5936,24900.0
2012-01-24 14:30:00,67.8,67.87,67.75,67.87,12600.0,39.5936,39.6344,39.5644,39.6344,12600.0
2012-01-24 14:40:00,67.88,67.94,67.8,67.8,53600.0,39.6403,39.6753,39.5936,39.5936,53600.0
2012-01-24 14:50:00,67.8,67.8,67.71,67.73,19400.0,39.5936,39.5936,39.541,39.5527,19400.0
2012-01-24 15:00:00,67.72,67.8,67.69,67.71,22600.0,39.5468,39.5936,39.5293,39.541,22600.0
2012-01-24 15:10:00,67.71,67.77,67.7,67.72,28800.0,39.541,39.576,39.5352,39.5468,28800.0
2012-01-24 15:20:00,67.71,67.73,67.6,67.66,27400.0,39.541,39.5527,39.4768,39.5118,27400.0
2012-01-24 15:30:00,67.66,67.69,67.63,67.66,34200.0,39.5118,39.5293,39.4943,39.5118,34200.0
2012-01-24 15:40:00,67.66,67.71,67.62,67.65,45500.0,39.5118,39.541,39.4884,39.506,45500.0
2012-01-24 15:50:00,67.66,67.71,67.59,67.69,79300.0,39.5118,39.541,39.4709,39.5293,79300.0
2012-01-25 09:30:00,67.62,68.07,67.59,67.78,14100.0,39.4884,39.7512,39.4709,39.5819,14100.0
2012-01-25 09:40:00,67.77,67.83,67.54,67.6,20200.0,39.576,39.6111,39.4417,39.4768,20200.0
2012-01-25 09:50:00,67.64,67.83,67.63,67.63,12000.0,39.5001,39.6111,39.4943,39.4943,12000.0
2012-01-25 10:00:00,67.7,68.0,67.65,67.87,44700.0,39.5352,39.7104,39.506,39.6344,44700.0
2012-01-25 10:10:00,67.86,67.98,67.86,67.9,16600.0,39.6286,39.6987,39.6286,39.652,16600.0
2012-01-25 10:20:00,67.91,68.07,67.87,68.05,40900.0,39.6578,39.7512,39.6344,39.7396,40900.0
2012-01-25 10:30:00,68.05,68.12,67.99,68.12,7100.0,39.7396,39.7804,39.7045,39.7804,7100.0
2012-01-25 10:40:00,68.13,68.22,68.13,68.18,16600.0,39.7863,39.8388,39.7863,39.8155,16600.0
2012-01-25 10:50:00,68.2,68.37,68.2,68.36,11900.0,39.8272,39.9264,39.8272,39.9206,11900.0
2012-01-25 11:00:00,68.38,68.42,68.32,68.38,8000.0,39.9323,39.9556,39.8972,39.9323,8000.0
2012-01-25 11:10:00,68.36,68.39,68.28,68.39,57900.0,39.9206,39.9381,39.8739,39.9381,57900.0
2012-01-25 11:20:00,68.41,68.49,68.41,68.46,8200.0,39.9498,39.9965,39.9498,39.979,8200.0
2012-01-25 11:30:00,68.45,68.5,68.45,68.5,6900.0,39.9731,40.0023,39.9731,40.0023,6900.0
2012-01-25 11:40:00,68.5,68.5,68.44,68.48,10800.0,40.0023,40.0023,39.9673,39.9907,10800.0
2012-01-25 11:50:00,68.49,68.51,68.47,68.5,14500.0,39.9965,40.0082,39.9848,40.0023,14500.0
2012-01-25 12:00:00,68.5,68.64,68.5,68.55,25900.0,40.0023,40.0841,40.0023,40.0315,25900.0
2012-01-25 12:10:00,68.54,68.67,68.52,68.64,8800.0,40.0257,40.1016,40.014,40.0841,8800.0
2012-01-25 12:20:00,68.66,68.67,68.35,68.61,17200.0,40.0958,40.1016,39.9147,40.0666,17200.0
2012-01-25 12:30:00,68.63,68.77,68.58,68.74,11000.0,40.0783,40.16,40.0491,40.1425,11000.0
2012-01-25 12:40:00,68.74,68.77,68.58,68.6,10300.0,40.1425,40.16,40.0491,40.0607,10300.0
2012-01-25 12:50:00,68.59,68.74,68.53,68.7,11600.0,40.0549,40.1425,40.0199,40.1191,11600.0
2012-01-25 13:00:00,68.7,68.89,68.68,68.77,12000.0,40.1191,40.2301,40.1075,40.16,12000.0
2012-01-25 13:10:00,68.77,68.83,68.75,68.79,14800.0,40.16,40.1951,40.1483,40.1717,14800.0
2012-01-25 13:20:00,68.79,68.82,68.75,68.8,16200.0,40.1717,40.1892,40.1483,40.1775,16200.0
2012-01-25 13:30:00,68.79,69.04,68.79,69.02,9700.0,40.1717,40.3177,40.1717,40.306,9700.0
2012-01-25 13:40:00,69.02,69.09,68.89,68.92,12100.0,40.306,40.3469,40.2301,40.2476,12100.0
2012-01-25 13:50:00,68.89,68.89,68.77,68.87,18300.0,40.2301,40.2301,40.16,40.2184,18300.0
2012-01-25 14:00:00,68.88,68.88,68.75,68.76,10200.0,40.2243,40.2243,40.1483,40.1542,10200.0
2012-01-25 14:10:00,68.76,68.78,68.67,68.68,18300.0,40.1542,40.1659,40.1016,40.1075,18300.0
2012-01-25 14:20:00,68.72,68.75,68.57,68.6,19300.0,40.1308,40.1483,40.0432,40.0607,19300.0
2012-01-25 14:30:00,68.63,68.79,68.62,68.74,10100.0,40.0783,40.1717,40.0724,40.1425,10100.0
2012-01-25 14:40:00,68.75,68.81,68.7,68.77,17800.0,40.1483,40.1834,40.1191,40.16,17800.0
2012-01-25 14:50:00,68.79,68.86,68.67,68.67,36700.0,40.1717,40.2126,40.1016,40.1016,36700.0
2012-01-25 15:00:00,68.67,68.67,68.46,68.49,25100.0,40.1016,40.1016,39.979,39.9965,25100.0
2012-01-25 15:10:00,68.49,68.52,68.46,68.52,19400.0,39.9965,40.014,39.979,40.014,19400.0
2012-01-25 15:20:00,68.52,68.82,68.52,68.79,25800.0,40.014,40.1892,40.014,40.1717,25800.0
2012-01-25 15:30:00,68.79,68.86,68.73,68.75,19700.0,40.1717,40.2126,40.1367,40.1483,19700.0
2012-01-25 15:40:00,68.75,68.8,68.74,68.79,32200.0,40.1483,40.1775,40.1425,40.1717,32200.0
2012-01-25 15:50:00,68.79,68.9,68.78,68.83,47500.0,40.1717,40.2359,40.1659,40.1951,47500.0
2012-01-26 09:30:00,69.26,69.32,69.05,69.25,13800.0,40.4462,40.4812,40.3235,40.4403,13800.0
2012-01-26 09:40:00,69.25,69.53,69.24,69.46,18900.0,40.4403,40.6038,40.4345,40.563,18900.0
2012-01-26 09:50:00,69.44,69.54,69.29,69.54,32100.0,40.5513,40.6097,40.4637,40.6097,32100.0
2012-01-26 10:00:00,69.62,69.75,69.52,69.56,31200.0,40.6564,40.7323,40.598,40.6214,31200.0
2012-01-26 10:10:00,69.57,69.57,69.35,69.37,11900.0,40.6272,40.6272,40.4987,40.5104,11900.0
2012-01-26 10:20:00,69.37,69.45,69.23,69.44,7600.0,40.5104,40.5571,40.4286,40.5513,7600.0
2012-01-26 10:30:00,69.42,69.64,69.4,69.6,14500.0,40.5396,40.6681,40.5279,40.6447,14500.0
2012-01-26 10:40:00,69.58,69.7,69.57,69.58,11600.0,40.633,40.7031,40.6272,40.633,11600.0
2012-01-26 10:50:00,69.57,69.6,69.49,69.58,12000.0,40.6272,40.6447,40.5805,40.633,12000.0
2012-01-26 11:00:00,69.56,69.68,69.52,69.62,12800.0,40.6214,40.6914,40.598,40.6564,12800.0
2012-01-26 11:10:00,69.6,69.7,69.55,69.57,31000.0,40.6447,40.7031,40.6155,40.6272,31000.0
2012-01-26 11:20:00,69.56,69.67,69.54,69.62,11500.0,40.6214,40.6856,40.6097,40.6564,11500.0
2012-01-26 11:30:00,69.64,69.77,69.58,69.75,22200.0,40.6681,40.744,40.633,40.7323,22200.0
2012-01-26 11:40:00,69.76,69.8,69.73,69.79,10500.0,40.7382,40.7615,40.7206,40.7557,10500.0
2012-01-26 11:50:00,69.78,69.85,69.78,69.83,17000.0,40.7498,40.7907,40.7498,40.779,17000.0
2012-01-26 12:00:00,69.83,69.84,69.77,69.77,12400.0,40.779,40.7849,40.744,40.744,12400.0
2012-01-26 12:10:00,69.77,69.81,69.73,69.73,28500.0,40.744,40.7674,40.7206,40.7206,28500.0
2012-01-26 12:20:00,69.76,69.84,69.71,69.79,27200.0,40.7382,40.7849,40.709,40.7557,27200.0
2012-01-26 12:30:00,69.8,69.82,69.74,69.75,16700.0,40.7615,40.7732,40.7265,40.7323,16700.0
2012-01-26 12:40:00,69.73,69.74,69.59,69.72,13800.0,40.7206,40.7265,40.6389,40.7148,13800.0
2012-01-26 12:50:00,69.73,69.81,69.69,69.72,12900.0,40.7206,40.7674,40.6973,40.7148,12900.0
2012-01-26 13:00:00,69.73,69.82,69.73,69.82,14100.0,40.7206,40.7732,40.7206,40.7732,14100.0
2012-01-26 13:10:00,69.84,69.87,69.8,69.84,6300.0,40.7849,40.8024,40.7615,40.7849,6300.0
2012-01-26 13:20:00,69.84,69.86,69.76,69.78,6300.0,40.7849,40.7966,40.7382,40.7498,6300.0
2012-01-26 13:30:00,69.76,69.76,69.59,69.61,7900.0,40.7382,40.7382,40.6389,40.6506,7900.0
2012-01-26 13:40:00,69.6,69.66,69.56,69.63,11100.0,40.6447,40.6798,40.6214,40.6622,11100.0
2012-01-26 13:50:00,69.62,69.73,69.59,69.66,9000.0,40.6564,40.7206,40.6389,40.6798,9000.0
2012-01-26 14:00:00,69.66,69.79,69.6,69.78,23000.0,40.6798,40.7557,40.6447,40.7498,23000.0
2012-01-26 14:10:00,69.79,69.81,69.58,69.68,20000.0,40.7557,40.7674,40.633,40.6914,20000.0
2012-01-26 14:20:00,69.68,69.69,69.52,69.53,19700.0,40.6914,40.6973,40.598,40.6038,19700.0
2012-01-26 14:30:00,69.53,69.58,69.41,69.47,10600.0,40.6038,40.633,40.5338,40.5688,10600.0
2012-01-26 14:40:00,69.47,69.53,69.46,69.49,15000.0,40.5688,40.6038,40.563,40.5805,15000.0
2012-01-26 14:50:00,69.51,69.59,69.48,69.54,17200.0,40.5922,40.6389,40.5746,40.6097,17200.0
2012-01-26 15:00:00,69.56,69.59,69.41,69.46,12600.0,40.6214,40.6389,40.5338,40.563,12600.0
2012-01-26 15:10:00,69.47,69.5,69.41,69.48,13000.0,40.5688,40.5863,40.5338,40.5746,13000.0
2012-01-26 15:20:00,69.49,69.5,69.42,69.43,15700.0,40.5805,40.5863,40.5396,40.5454,15700.0
2012-01-26 15:30:00,69.4,69.5,69.38,69.49,11700.0,40.5279,40.5863,40.5162,40.5805,11700.0
2012-01-26 15:40:00,69.49,69.62,69.44,69.6,40700.0,40.5805,40.6564,40.5513,40.6447,40700.0
2012-01-26 15:50:00,69.6,69.63,69.53,69.61,47500.0,40.6447,40.6622,40.6038,40.6506,47500.0
2012-01-27 09:30:00,69.76,69.76,69.15,69.26,8700.0,40.7382,40.7382,40.3819,40.4462,8700.0
2012-01-27 09:40:00,69.22,69.52,69.22,69.49,8800.0,40.4228,40.598,40.4228,40.5805,8800.0
2012-01-27 09:50:00,69.49,69.64,69.38,69.5,15300.0,40.5805,40.6681,40.5162,40.5863,15300.0
2012-01-27 10:00:00,69.42,69.5,69.28,69.36,9800.0,40.5396,40.5863,40.4578,40.5046,9800.0
2012-01-27 10:10:00,69.37,69.45,69.26,69.31,7400.0,40.5104,40.5571,40.4462,40.4754,7400.0
2012-01-27 10:20:00,69.27,69.27,69.18,69.19,8600.0,40.452,40.452,40.3994,40.4053,8600.0
2012-01-27 10:30:00,69.2,69.35,69.19,69.21,7300.0,40.4111,40.4987,40.4053,40.417,7300.0
2012-01-27 10:40:00,69.2,69.29,69.18,69.29,6800.0,40.4111,40.4637,40.3994,40.4637,6800.0
2012-01-27 10:50:00,69.3,69.42,69.22,69.42,7100.0,40.4695,40.5396,40.4228,40.5396,7100.0
2012-01-27 11:00:00,69.41,69.49,69.36,69.42,39800.0,40.5338,40.5805,40.5046,40.5396,39800.0
2012-01-27 11:10:00,69.43,69.59,69.43,69.55,10900.0,40.5454,40.6389,40.5454,40.6155,10900.0
2012-01-27 11:20:00,69.54,69.55,69.5,69.51,6000.0,40.6097,40.6155,40.5863,40.5922,6000.0
2012-01-27 11:30:00,69.51,69.58,69.44,69.47,10100.0,40.5922,40.633,40.5513,40.5688,10100.0
2012-01-27 11:40:00,69.48,69.49,69.36,69.4,10400.0,40.5746,40.5805,40.5046,40.5279,10400.0
2012-01-27 11:50:00,69.38,69.47,69.36,69.43,8900.0,40.5162,40.5688,40.5046,40.5454,8900.0
2012-01-27 12:00:00,69.46,69.54,69.41,69.47,15900.0,40.563,40.6097,40.5338,40.5688,15900.0
2012-01-27 12:10:00,69.47,69.56,69.47,69.55,13800.0,40.5688,40.6214,40.5688,40.6155,13800.0
2012-01-27 12:20:00,69.56,69.68,69.56,69.68,11100.0,40.6214,40.6914,40.6214,40.6914,11100.0
2012-01-27 12:30:00,69.68,69.79,69.68,69.74,6900.0,40.6914,40.7557,40.6914,40.7265,6900.0
2012-01-27 12:40:00,69.74,69.74,69.66,69.68,4600.0,40.7265,40.7265,40.6798,40.6914,4600.0
2012-01-27 12:50:00,69.67,69.73,69.56,69.65,13400.0,40.6856,40.7206,40.6214,40.6739,13400.0
2012-01-27 13:00:00,69.63,69.65,69.57,69.59,4500.0,40.6622,40.6739,40.6272,40.6389,4500.0
2012-01-27 13:10:00,69.58,69.59,69.43,69.45,24100.0,40.633,40.6389,40.5454,40.5571,24100.0
2012-01-27 13:20:00,69.44,69.45,69.34,69.41,11800.0,40.5513,40.5571,40.4929,40.5338,11800.0
2012-01-27 13:30:00,69.39,69.5,69.35,69.44,7000.0,40.5221,40.5863,40.4987,40.5513,7000.0
2012-01-27 13:40:00,69.44,69.47,69.4,69.43,6200.0,40.5513,40.5688,40.5279,40.5454,6200.0
2012-01-27 13:50:00,69.42,69.49,69.38,69.46,8000.0,40.5396,40.5805,40.5162,40.563,8000.0
2012-01-27 14:00:00,69.48,69.7,69.48,69.69,15000.0,40.5746,40.7031,40.5746,40.6973,15000.0
2012-01-27 14:10:00,69.69,69.82,69.69,69.81,13500.0,40.6973,40.7732,40.6973,40.7674,13500.0
2012-01-27 14:20:00,69.79,69.89,69.76,69.89,17400.0,40.7557,40.8141,40.7382,40.8141,17400.0
2012-01-27 14:30:00,69.87,70.0,69.87,69.98,12600.0,40.8024,40.8783,40.8024,40.8666,12600.0
2012-01-27 14:40:00,69.99,70.0,69.91,69.91,9400.0,40.8725,40.8783,40.8257,40.8257,9400.0
2012-01-27 14:50:00,69.91,70.15,69.91,70.07,42700.0,40.8257,40.9659,40.8257,40.9192,42700.0
2012-01-27 15:00:00,70.09,70.24,70.08,70.22,17700.0,40.9309,41.0185,40.925,41.0068,17700.0
2012-01-27 15:10:00,70.18,70.28,70.17,70.21,14200.0,40.9834,41.0418,40.9776,41.0009,14200.0
2012-01-27 15:20:00,70.22,70.22,69.97,69.99,15800.0,41.0068,41.0068,40.8608,40.8725,15800.0
2012-01-27 15:30:00,70.0,70.08,69.98,70.01,18600.0,40.8783,40.925,40.8666,40.8841,18600.0
2012-01-27 15:40:00,70.01,70.24,70.01,70.21,46100.0,40.8841,41.0185,40.8841,41.0009,46100.0
2012-01-27 15:50:00,70.2,70.25,70.04,70.04,66000.0,40.9951,41.0243,40.9017,40.9017,66000.0
2012-01-30 09:30:00,69.7,69.87,69.52,69.75,27000.0,40.7031,40.8024,40.598,40.7323,27000.0
2012-01-30 09:40:00,69.76,69.83,69.68,69.73,13900.0,40.7382,40.779,40.6914,40.7206,13900.0
2012-01-30 09:50:00,69.7,69.76,69.59,69.65,24800.0,40.7031,40.7382,40.6389,40.6739,24800.0
2012-01-30 10:00:00,69.66,69.75,69.5,69.65,9000.0,40.6798,40.7323,40.5863,40.6739,9000.0
2012-01-30 10:10:00,69.67,69.73,69.53,69.65,11600.0,40.6856,40.7206,40.6038,40.6739,11600.0
2012-01-30 10:20:00,69.65,69.91,69.62,69.75,27600.0,40.6739,40.8257,40.6564,40.7323,27600.0
2012-01-30 10:30:00,69.76,69.95,69.75,69.83,10300.0,40.7382,40.8491,40.7323,40.779,10300.0
2012-01-30 10:40:00,69.83,69.92,69.82,69.84,6400.0,40.779,40.8316,40.7732,40.7849,6400.0
2012-01-30 10:50:00,69.85,69.9,69.71,69.74,49700.0,40.7907,40.8199,40.709,40.7265,49700.0
2012-01-30 11:00:00,69.73,69.78,69.64,69.64,27100.0,40.7206,40.7498,40.6681,40.6681,27100.0
2012-01-30 11:10:00,69.63,69.65,69.55,69.58,14000.0,40.6622,40.6739,40.6155,40.633,14000.0
2012-01-30 11:20:00,69.58,69.63,69.57,69.6,3600.0,40.633,40.6622,40.6272,40.6447,3600.0
2012-01-30 11:30:00,69.61,69.66,69.57,69.62,8000.0,40.6506,40.6798,40.6272,40.6564,8000.0
2012-01-30 11:40:00,69.61,69.61,69.54,69.56,6700.0,40.6506,40.6506,40.6097,40.6214,6700.0
2012-01-30 11:50:00,69.56,69.58,69.5,69.52,8000.0,40.6214,40.633,40.5863,40.598,8000.0
2012-01-30 12:00:00,69.54,69.54,69.5,69.52,3900.0,40.6097,40.6097,40.5863,40.598,3900.0
2012-01-30 12:10:00,69.52,69.63,69.48,69.62,11500.0,40.598,40.6622,40.5746,40.6564,11500.0
2012-01-30 12:20:00,69.6,69.62,69.5,69.5,10400.0,40.6447,40.6564,40.5863,40.5863,10400.0
2012-01-30 12:30:00,69.5,69.51,69.4,69.4,7800.0,40.5863,40.5922,40.5279,40.5279,7800.0
2012-01-30 12:40:00,69.42,69.5,69.36,69.49,10100.0,40.5396,40.5863,40.5046,40.5805,10100.0
2012-01-30 12:50:00,69.46,69.47,69.38,69.41,4700.0,40.563,40.5688,40.5162,40.5338,4700.0
2012-01-30 13:00:00,69.39,69.41,69.26,69.26,8300.0,40.5221,40.5338,40.4462,40.4462,8300.0
2012-01-30 13:10:00,69.29,69.33,69.18,69.21,6200.0,40.4637,40.487,40.3994,40.417,6200.0
2012-01-30 13:20:00,69.2,69.28,69.19,69.24,8000.0,40.4111,40.4578,40.4053,40.4345,8000.0
2012-01-30 13:30:00,69.24,69.27,69.21,69.24,9400.0,40.4345,40.452,40.417,40.4345,9400.0
2012-01-30 13:40:00,69.26,69.41,69.26,69.36,6200.0,40.4462,40.5338,40.4462,40.5046,6200.0
2012-01-30 13:50:00,69.37,69.38,69.32,69.36,5700.0,40.5104,40.5162,40.4812,40.5046,5700.0
2012-01-30 14:00:00,69.37,69.47,69.32,69.4,8800.0,40.5104,40.5688,40.4812,40.5279,8800.0
2012-01-30 14:10:00,69.42,69.54,69.42,69.43,12500.0,40.5396,40.6097,40.5396,40.5454,12500.0
2012-01-30 14:20:00,69.41,69.41,69.34,69.35,11700.0,40.5338,40.5338,40.4929,40.4987,11700.0
2012-01-30 14:30:00,69.34,69.35,69.26,69.34,5500.0,40.4929,40.4987,40.4462,40.4929,5500.0
2012-01-30 14:40:00,69.36,69.37,69.24,69.24,5400.0,40.5046,40.5104,40.4345,40.4345,5400.0
2012-01-30 14:50:00,69.21,69.4,69.19,69.37,10100.0,40.417,40.5279,40.4053,40.5104,10100.0
2012-01-30 15:00:00,69.37,69.47,69.32,69.47,19600.0,40.5104,40.5688,40.4812,40.5688,19600.0
2012-01-30 15:10:00,69.47,69.59,69.45,69.54,14100.0,40.5688,40.6389,40.5571,40.6097,14100.0
2012-01-30 15:20:00,69.53,69.53,69.46,69.52,8400.0,40.6038,40.6038,40.563,40.598,8400.0
2012-01-30 15:30:00,69.53,69.61,69.44,69.61,22800.0,40.6038,40.6506,40.5513,40.6506,22800.0
2012-01-30 15:40:00,69.6,69.65,69.46,69.64,28300.0,40.6447,40.6739,40.563,40.6681,28300.0
2012-01-30 15:50:00,69.64,69.66,69.45,69.6,78500.0,40.6681,40.6798,40.5571,40.6447,78500.0
2012-01-31 09:30:00,69.7,70.05,69.7,69.89,15200.0,40.7031,40.9075,40.7031,40.8141,15200.0
2012-01-31 09:40:00,69.82,70.05,69.8,69.9,15000.0,40.7732,40.9075,40.7615,40.8199,15000.0
2012-01-31 09:50:00,69.88,69.99,69.53,69.78,37600.0,40.8082,40.8725,40.6038,40.7498,37600.0
2012-01-31 10:00:00,69.78,69.85,69.61,69.71,36900.0,40.7498,40.7907,40.6506,40.709,36900.0
2012-01-31 10:10:00,69.7,69.87,69.68,69.82,34600.0,40.7031,40.8024,40.6914,40.7732,34600.0
2012-01-31 10:20:00,69.84,70.17,69.82,70.12,21600.0,40.7849,40.9776,40.7732,40.9484,21600.0
2012-01-31 10:30:00,70.12,70.13,69.99,69.99,15900.0,40.9484,40.9542,40.8725,40.8725,15900.0
2012-01-31 10:40:00,69.98,69.99,69.88,69.89,12900.0,40.8666,40.8725,40.8082,40.8141,12900.0
2012-01-31 10:50:00,69.91,69.91,69.82,69.84,10300.0,40.8257,40.8257,40.7732,40.7849,10300.0
2012-01-31 11:00:00,69.86,69.89,69.81,69.86,13200.0,40.7966,40.8141,40.7674,40.7966,13200.0
2012-01-31 11:10:00,69.86,69.91,69.77,69.88,22800.0,40.7966,40.8257,40.744,40.8082,22800.0
2012-01-31 11:20:00,69.88,70.0,69.82,69.85,20900.0,40.8082,40.8783,40.7732,40.7907,20900.0
2012-01-31 11:30:00,69.84,69.91,69.69,69.91,13800.0,40.7849,40.8257,40.6973,40.8257,13800.0
2012-01-31 11:40:00,69.93,69.93,69.81,69.81,13700.0,40.8374,40.8374,40.7674,40.7674,13700.0
2012-01-31 11:50:00,69.82,69.92,69.82,69.91,7100.0,40.7732,40.8316,40.7732,40.8257,7100.0
2012-01-31 12:00:00,69.91,69.95,69.87,69.9,8200.0,40.8257,40.8491,40.8024,40.8199,8200.0
2012-01-31 12:10:00,69.89,69.9,69.85,69.86,8900.0,40.8141,40.8199,40.7907,40.7966,8900.0
2012-01-31 12:20:00,69.87,69.87,69.79,69.79,9800.0,40.8024,40.8024,40.7557,40.7557,9800.0
2012-01-31 12:30:00,69.81,69.81,69.73,69.73,11000.0,40.7674,40.7674,40.7206,40.7206,11000.0
2012-01-31 12:40:00,69.72,69.74,69.65,69.73,21100.0,40.7148,40.7265,40.6739,40.7206,21100.0
2012-01-31 12:50:00,69.71,69.75,69.69,69.71,5400.0,40.709,40.7323,40.6973,40.709,5400.0
2012-01-31 13:00:00,69.72,69.86,69.7,69.81,8800.0,40.7148,40.7966,40.7031,40.7674,8800.0
2012-01-31 13:10:00,69.84,69.96,69.82,69.96,21300.0,40.7849,40.8549,40.7732,40.8549,21300.0
2012-01-31 13:20:00,69.96,69.98,69.9,69.97,13800.0,40.8549,40.8666,40.8199,40.8608,13800.0
2012-01-31 13:30:00,69.98,70.03,69.97,69.98,17400.0,40.8666,40.8958,40.8608,40.8666,17400.0
2012-01-31 13:40:00,69.98,70.06,69.98,70.06,13800.0,40.8666,40.9133,40.8666,40.9133,13800.0
2012-01-31 13:50:00,70.06,70.17,70.05,70.17,17300.0,40.9133,40.9776,40.9075,40.9776,17300.0
2012-01-31 14:00:00,70.17,70.38,70.14,70.33,18500.0,40.9776,41.1002,40.9601,41.071,18500.0
2012-01-31 14:10:00,70.31,70.4,70.24,70.32,9900.0,41.0593,41.1119,41.0185,41.0652,9900.0
2012-01-31 14:20:00,70.32,70.4,70.31,70.34,32200.0,41.0652,41.1119,41.0593,41.0769,32200.0
2012-01-31 14:30:00,70.34,70.39,70.32,70.39,26300.0,41.0769,41.1061,41.0652,41.1061,26300.0
2012-01-31 14:40:00,70.39,70.48,70.39,70.47,20100.0,41.1061,41.1586,41.1061,41.1528,20100.0
2012-01-31 14:50:00,70.47,70.6,70.44,70.6,48800.0,41.1528,41.2287,41.1353,41.2287,48800.0
2012-01-31 15:00:00,70.6,70.86,70.6,70.78,74400.0,41.2287,41.3805,41.2287,41.3338,74400.0
2012-01-31 15:10:00,70.77,70.77,70.6,70.63,28600.0,41.328,41.328,41.2287,41.2462,28600.0
2012-01-31 15:20:00,70.64,70.65,70.49,70.63,16700.0,41.2521,41.2579,41.1645,41.2462,16700.0
2012-01-31 15:30:00,70.62,70.63,70.56,70.56,17100.0,41.2404,41.2462,41.2053,41.2053,17100.0
2012-01-31 15:40:00,70.56,70.8,70.56,70.76,44200.0,41.2053,41.3455,41.2053,41.3221,44200.0
2012-01-31 15:50:00,70.76,70.96,70.72,70.86,128700.0,41.3221,41.4389,41.2988,41.3805,128700.0
2012-02-01 09:30:00,71.15,71.5,71.03,71.1,26400.0,41.5499,41.7543,41.4798,41.5207,26400.0
2012-02-01 09:40:00,71.12,71.3,71.0,71.13,42500.0,41.5324,41.6375,41.4623,41.5382,42500.0
2012-02-01 09:50:00,71.12,71.13,71.05,71.12,12600.0,41.5324,41.5382,41.4915,41.5324,12600.0
2012-02-01 10:00:00,71.12,71.44,71.12,71.25,28200.0,41.5324,41.7192,41.5324,41.6083,28200.0
2012-02-01 10:10:00,71.31,71.44,71.24,71.28,13900.0,41.6433,41.7192,41.6024,41.6258,13900.0
2012-02-01 10:20:00,71.28,71.52,71.25,71.48,18100.0,41.6258,41.766,41.6083,41.7426,18100.0
2012-02-01 10:30:00,71.46,71.62,71.31,71.57,20800.0,41.7309,41.8243,41.6433,41.7951,20800.0
2012-02-01 10:40:00,71.61,71.88,71.59,71.77,38700.0,41.8185,41.9762,41.8068,41.9119,38700.0
2012-02-01 10:50:00,71.76,71.85,71.76,71.82,9500.0,41.9061,41.9587,41.9061,41.9411,9500.0
2012-02-01 11:00:00,71.82,71.87,71.77,71.8,23600.0,41.9411,41.9703,41.9119,41.9295,23600.0
2012-02-01 11:10:00,71.82,71.82,71.7,71.73,21200.0,41.9411,41.9411,41.8711,41.8886,21200.0
2012-02-01 11:20:00,71.75,71.79,71.69,71.72,15300.0,41.9003,41.9236,41.8652,41.8827,15300.0
2012-02-01 11:30:00,71.72,71.77,71.64,71.74,49700.0,41.8827,41.9119,41.836,41.8944,49700.0
2012-02-01 11:40:00,71.72,71.74,71.56,71.63,29800.0,41.8827,41.8944,41.7893,41.8302,29800.0
2012-02-01 11:50:00,71.6,71.61,71.37,71.37,14900.0,41.8127,41.8185,41.6784,41.6784,14900.0
2012-02-01 12:00:00,71.38,71.54,71.38,71.51,22000.0,41.6842,41.7776,41.6842,41.7601,22000.0
2012-02-01 12:10:00,71.51,71.62,71.46,71.6,24300.0,41.7601,41.8243,41.7309,41.8127,24300.0
2012-02-01 12:20:00,71.6,71.67,71.58,71.59,24300.0,41.8127,41.8535,41.801,41.8068,24300.0
2012-02-01 12:30:00,71.61,71.77,71.54,71.55,57400.0,41.8185,41.9119,41.7776,41.7835,57400.0
2012-02-01 12:40:00,71.54,71.55,71.4,71.5,12000.0,41.7776,41.7835,41.6959,41.7543,12000.0
2012-02-01 12:50:00,71.47,71.57,71.46,71.53,6500.0,41.7368,41.7951,41.7309,41.7718,6500.0
2012-02-01 13:00:00,71.53,71.81,71.53,71.81,27500.0,41.7718,41.9353,41.7718,41.9353,27500.0
2012-02-01 13:10:00,71.83,71.85,71.68,71.72,20800.0,41.947,41.9587,41.8594,41.8827,20800.0
2012-02-01 13:20:00,71.71,71.72,71.58,71.7,18500.0,41.8769,41.8827,41.801,41.8711,18500.0
2012-02-01 13:30:00,71.69,71.75,71.59,71.7,11700.0,41.8652,41.9003,41.8068,41.8711,11700.0
2012-02-01 13:40:00,71.69,71.69,71.56,71.59,10500.0,41.8652,41.8652,41.7893,41.8068,10500.0
2012-02-01 13:50:00,71.58,71.71,71.55,71.58,44900.0,41.801,41.8769,41.7835,41.801,44900.0
2012-02-01 14:00:00,71.56,71.59,71.52,71.54,7700.0,41.7893,41.8068,41.766,41.7776,7700.0
2012-02-01 14:10:00,71.55,71.63,71.48,71.53,28600.0,41.7835,41.8302,41.7426,41.7718,28600.0
2012-02-01 14:20:00,71.52,71.72,71.52,71.7,13300.0,41.766,41.8827,41.766,41.8711,13300.0
2012-02-01 14:30:00,71.71,71.84,71.69,71.82,13500.0,41.8769,41.9528,41.8652,41.9411,13500.0
2012-02-01 14:40:00,71.81,71.84,71.77,71.78,16500.0,41.9353,41.9528,41.9119,41.9178,16500.0
2012-02-01 14:50:00,71.8,71.85,71.73,71.75,13000.0,41.9295,41.9587,41.8886,41.9003,13000.0
2012-02-01 15:00:00,71.75,71.76,71.67,71.69,38100.0,41.9003,41.9061,41.8535,41.8652,38100.0
2012-02-01 15:10:00,71.69,71.7,71.5,71.52,38700.0,41.8652,41.8711,41.7543,41.766,38700.0
2012-02-01 15:20:00,71.53,71.63,71.46,71.53,44700.0,41.7718,41.8302,41.7309,41.7718,44700.0
2012-02-01 15:30:00,71.52,71.61,71.52,71.55,26000.0,41.766,41.8185,41.766,41.7835,26000.0
2012-02-01 15:40:00,71.57,71.88,71.54,71.86,53700.0,41.7951,41.9762,41.7776,41.9645,53700.0
2012-02-01 15:50:00,71.87,72.02,71.82,71.93,99200.0,41.9703,42.0579,41.9411,42.0054,99200.0
2012-02-02 09:30:00,72.15,72.39,72.04,72.18,25700.0,42.1339,42.274,42.0696,42.1514,25700.0
2012-02-02 09:40:00,72.28,72.28,71.86,71.9,8400.0,42.2098,42.2098,41.9645,41.9879,8400.0
2012-02-02 09:50:00,71.93,72.1,71.84,71.84,12600.0,42.0054,42.1047,41.9528,41.9528,12600.0
2012-02-02 10:00:00,71.81,71.9,71.67,71.88,19900.0,41.9353,41.9879,41.8535,41.9762,19900.0
2012-02-02 10:10:00,71.86,72.0,71.86,71.93,14600.0,41.9645,42.0463,41.9645,42.0054,14600.0
2012-02-02 10:20:00,71.92,71.94,71.66,71.66,6000.0,41.9995,42.0112,41.8477,41.8477,6000.0
2012-02-02 10:30:00,71.66,71.75,71.62,71.75,5900.0,41.8477,41.9003,41.8243,41.9003,5900.0
2012-02-02 10:40:00,71.76,71.83,71.67,71.7,12300.0,41.9061,41.947,41.8535,41.8711,12300.0
2012-02-02 10:50:00,71.7,71.73,71.62,71.64,17500.0,41.8711,41.8886,41.8243,41.836,17500.0
2012-02-02 11:00:00,71.67,71.77,71.67,71.72,23000.0,41.8535,41.9119,41.8535,41.8827,23000.0
2012-02-02 11:10:00,71.74,71.77,71.65,71.68,29600.0,41.8944,41.9119,41.8419,41.8594,29600.0
2012-02-02 11:20:00,71.65,71.69,71.63,71.63,7500.0,41.8419,41.8652,41.8302,41.8302,7500.0
2012-02-02 11:30:00,71.64,71.64,71.43,71.48,8700.0,41.836,41.836,41.7134,41.7426,8700.0
2012-02-02 11:40:00,71.48,71.52,71.47,71.52,5800.0,41.7426,41.766,41.7368,41.766,5800.0
2012-02-02 11:50:00,71.53,71.58,71.51,71.52,10600.0,41.7718,41.801,41.7601,41.766,10600.0
2012-02-02 12:00:00,71.53,71.69,71.53,71.67,9900.0,41.7718,41.8652,41.7718,41.8535,9900.0
2012-02-02 12:10:00,71.68,71.68,71.5,71.5,13300.0,41.8594,41.8594,41.7543,41.7543,13300.0
2012-02-02 12:20:00,71.5,71.54,71.47,71.47,6900.0,41.7543,41.7776,41.7368,41.7368,6900.0
2012-02-02 12:30:00,71.47,71.47,71.36,71.37,14900.0,41.7368,41.7368,41.6725,41.6784,14900.0
2012-02-02 12:40:00,71.36,71.4,71.28,71.31,28000.0,41.6725,41.6959,41.6258,41.6433,28000.0
2012-02-02 12:50:00,71.31,71.36,71.25,71.32,9100.0,41.6433,41.6725,41.6083,41.6492,9100.0
2012-02-02 13:00:00,71.31,71.34,71.25,71.27,21400.0,41.6433,41.6608,41.6083,41.62,21400.0
2012-02-02 13:10:00,71.28,71.32,71.2,71.23,24700.0,41.6258,41.6492,41.5791,41.5966,24700.0
2012-02-02 13:20:00,71.24,71.26,71.15,71.16,9000.0,41.6024,41.6141,41.5499,41.5557,9000.0
2012-02-02 13:30:00,71.15,71.31,71.15,71.28,23600.0,41.5499,41.6433,41.5499,41.6258,23600.0
2012-02-02 13:40:00,71.28,71.3,71.12,71.19,25400.0,41.6258,41.6375,41.5324,41.5732,25400.0
2012-02-02 13:50:00,71.18,71.19,71.11,71.13,8000.0,41.5674,41.5732,41.5265,41.5382,8000.0
2012-02-02 14:00:00,71.14,71.18,71.1,71.1,25500.0,41.544,41.5674,41.5207,41.5207,25500.0
2012-02-02 14:10:00,71.07,71.08,70.99,71.02,10000.0,41.5032,41.509,41.4564,41.474,10000.0
2012-02-02 14:20:00,71.01,71.14,71.01,71.04,14100.0,41.4681,41.544,41.4681,41.4856,14100.0
2012-02-02 14:30:00,71.06,71.19,71.06,71.06,16100.0,41.4973,41.5732,41.4973,41.4973,16100.0
2012-02-02 14:40:00,71.06,71.07,70.93,71.05,22400.0,41.4973,41.5032,41.4214,41.4915,22400.0
2012-02-02 14:50:00,71.05,71.17,71.04,71.16,13500.0,41.4915,41.5616,41.4856,41.5557,13500.0
2012-02-02 15:00:00,71.15,71.19,71.1,71.15,18600.0,41.5499,41.5732,41.5207,41.5499,18600.0
2012-02-02 15:10:00,71.15,71.2,71.14,71.15,22100.0,41.5499,41.5791,41.544,41.5499,22100.0
2012-02-02 15:20:00,71.15,71.17,71.06,71.07,12900.0,41.5499,41.5616,41.4973,41.5032,12900.0
2012-02-02 15:30:00,71.07,71.21,71.07,71.13,53600.0,41.5032,41.5849,41.5032,41.5382,53600.0
2012-02-02 15:40:00,71.13,71.21,71.1,71.11,37400.0,41.5382,41.5849,41.5207,41.5265,37400.0
2012-02-02 15:50:00,71.13,71.34,71.03,71.32,161100.0,41.5382,41.6608,41.4798,41.6492,161100.0
2012-02-03 09:30:00,72.03,72.29,71.75,71.79,17000.0,42.0638,42.2156,41.9003,41.9236,17000.0
2012-02-03 09:40:00,71.94,72.04,71.54,71.58,13900.0,42.0112,42.0696,41.7776,41.801,13900.0
2012-02-03 09:50:00,71.49,71.54,71.34,71.43,11900.0,41.7484,41.7776,41.6608,41.7134,11900.0
2012-02-03 10:00:00,71.43,71.63,71.43,71.63,13900.0,41.7134,41.8302,41.7134,41.8302,13900.0
2012-02-03 10:10:00,71.67,71.67,71.52,71.61,12700.0,41.8535,41.8535,41.766,41.8185,12700.0
2012-02-03 10:20:00,71.61,71.63,71.51,71.54,16700.0,41.8185,41.8302,41.7601,41.7776,16700.0
2012-02-03 10:30:00,71.53,71.68,71.51,71.61,9700.0,41.7718,41.8594,41.7601,41.8185,9700.0
2012-02-03 10:40:00,71.62,71.65,71.51,71.56,23500.0,41.8243,41.8419,41.7601,41.7893,23500.0
2012-02-03 10:50:00,71.55,71.57,71.49,71.51,31300.0,41.7835,41.7951,41.7484,41.7601,31300.0
2012-02-03 11:00:00,71.5,71.52,71.4,71.44,20700.0,41.7543,41.766,41.6959,41.7192,20700.0
2012-02-03 11:10:00,71.43,71.52,71.4,71.41,32800.0,41.7134,41.766,41.6959,41.7017,32800.0
2012-02-03 11:20:00,71.41,71.42,71.1,71.13,30900.0,41.7017,41.7076,41.5207,41.5382,30900.0
2012-02-03 11:30:00,71.12,71.22,71.07,71.18,13300.0,41.5324,41.5908,41.5032,41.5674,13300.0
2012-02-03 11:40:00,71.2,71.24,71.0,71.0,36300.0,41.5791,41.6024,41.4623,41.4623,36300.0
2012-02-03 11:50:00,71.01,71.01,70.87,70.87,14300.0,41.4681,41.4681,41.3864,41.3864,14300.0
2012-02-03 12:00:00,70.87,70.89,70.59,70.71,173500.0,41.3864,41.398,41.2229,41.2929,173500.0
2012-02-03 12:10:00,70.69,70.86,70.61,70.85,45500.0,41.2813,41.3805,41.2345,41.3747,45500.0
2012-02-03 12:20:00,70.85,71.03,70.84,70.99,22100.0,41.3747,41.4798,41.3688,41.4564,22100.0
2012-02-03 12:30:00,70.97,70.99,70.94,70.95,7500.0,41.4448,41.4564,41.4272,41.4331,7500.0
2012-02-03 12:40:00,70.96,71.14,70.96,71.09,27400.0,41.4389,41.544,41.4389,41.5148,27400.0
2012-02-03 12:50:00,71.11,71.11,71.01,71.05,33900.0,41.5265,41.5265,41.4681,41.4915,33900.0
2012-02-03 13:00:00,71.07,71.13,71.05,71.13,17100.0,41.5032,41.5382,41.4915,41.5382,17100.0
2012-02-03 13:10:00,71.13,71.19,71.1,71.16,13800.0,41.5382,41.5732,41.5207,41.5557,13800.0
2012-02-03 13:20:00,71.16,71.26,71.16,71.26,8900.0,41.5557,41.6141,41.5557,41.6141,8900.0
2012-02-03 13:30:00,71.25,71.3,71.17,71.24,18600.0,41.6083,41.6375,41.5616,41.6024,18600.0
2012-02-03 13:40:00,71.24,71.24,71.15,71.15,5500.0,41.6024,41.6024,41.5499,41.5499,5500.0
2012-02-03 13:50:00,71.14,71.19,71.13,71.19,8600.0,41.544,41.5732,41.5382,41.5732,8600.0
2012-02-03 14:00:00,71.19,71.22,71.19,71.2,7200.0,41.5732,41.5908,41.5732,41.5791,7200.0
2012-02-03 14:10:00,71.2,71.29,71.18,71.29,8200.0,41.5791,41.6316,41.5674,41.6316,8200.0
2012-02-03 14:20:00,71.31,71.33,71.29,71.3,14400.0,41.6433,41.655,41.6316,41.6375,14400.0
2012-02-03 14:30:00,71.3,71.32,71.27,71.29,18900.0,41.6375,41.6492,41.62,41.6316,18900.0
2012-02-03 14:40:00,71.31,71.32,71.26,71.31,23900.0,41.6433,41.6492,41.6141,41.6433,23900.0
2012-02-03 14:50:00,71.3,71.37,71.3,71.37,10600.0,41.6375,41.6784,41.6375,41.6784,10600.0
2012-02-03 15:00:00,71.37,71.38,71.3,71.32,28100.0,41.6784,41.6842,41.6375,41.6492,28100.0
2012-02-03 15:10:00,71.31,71.35,71.25,71.35,13400.0,41.6433,41.6667,41.6083,41.6667,13400.0
2012-02-03 15:20:00,71.35,71.4,71.31,71.34,23500.0,41.6667,41.6959,41.6433,41.6608,23500.0
2012-02-03 15:30:00,71.35,71.35,71.29,71.34,26600.0,41.6667,41.6667,41.6316,41.6608,26600.0
2012-02-03 15:40:00,71.35,71.57,71.31,71.49,59400.0,41.6667,41.7951,41.6433,41.7484,59400.0
2012-02-03 15:50:00,71.49,71.64,71.47,71.5,138500.0,41.7484,41.836,41.7368,41.7543,138500.0
2012-02-06 09:30:00,71.48,71.75,71.24,71.26,18400.0,41.7426,41.9003,41.6024,41.6141,18400.0
2012-02-06 09:40:00,71.24,71.34,71.22,71.24,10700.0,41.6024,41.6608,41.5908,41.6024,10700.0
2012-02-06 09:50:00,71.25,71.41,71.23,71.27,16100.0,41.6083,41.7017,41.5966,41.62,16100.0
2012-02-06 10:00:00,71.29,71.29,71.15,71.16,14200.0,41.6316,41.6316,41.5499,41.5557,14200.0
2012-02-06 10:10:00,71.18,71.18,71.1,71.11,8700.0,41.5674,41.5674,41.5207,41.5265,8700.0
2012-02-06 10:20:00,71.1,71.23,71.08,71.15,8900.0,41.5207,41.5966,41.509,41.5499,8900.0
2012-02-06 10:30:00,71.16,71.23,71.1,71.17,41000.0,41.5557,41.5966,41.5207,41.5616,41000.0
2012-02-06 10:40:00,71.21,71.35,71.16,71.35,31200.0,41.5849,41.6667,41.5557,41.6667,31200.0
2012-02-06 10:50:00,71.34,71.34,71.24,71.29,12800.0,41.6608,41.6608,41.6024,41.6316,12800.0
2012-02-06 11:00:00,71.28,71.31,71.25,71.25,8400.0,41.6258,41.6433,41.6083,41.6083,8400.0
2012-02-06 11:10:00,71.29,71.36,71.29,71.35,29000.0,41.6316,41.6725,41.6316,41.6667,29000.0
2012-02-06 11:20:00,71.36,71.42,71.33,71.38,5500.0,41.6725,41.7076,41.655,41.6842,5500.0
2012-02-06 11:30:00,71.36,71.42,71.35,71.38,39200.0,41.6725,41.7076,41.6667,41.6842,39200.0
2012-02-06 11:40:00,71.38,71.4,71.28,71.34,63800.0,41.6842,41.6959,41.6258,41.6608,63800.0
2012-02-06 11:50:00,71.35,71.4,71.28,71.3,26600.0,41.6667,41.6959,41.6258,41.6375,26600.0
2012-02-06 12:00:00,71.3,71.38,71.26,71.34,6100.0,41.6375,41.6842,41.6141,41.6608,6100.0
2012-02-06 12:10:00,71.32,71.39,71.32,71.39,1800.0,41.6492,41.69,41.6492,41.69,1800.0
2012-02-06 12:20:00,71.39,71.4,71.33,71.33,3000.0,41.69,41.6959,41.655,41.655,3000.0
2012-02-06 12:30:00,71.32,71.42,71.32,71.4,4300.0,41.6492,41.7076,41.6492,41.6959,4300.0
2012-02-06 12:40:00,71.39,71.4,71.34,71.37,4000.0,41.69,41.6959,41.6608,41.6784,4000.0
2012-02-06 12:50:00,71.37,71.4,71.37,71.39,8700.0,41.6784,41.6959,41.6784,41.69,8700.0
2012-02-06 13:00:00,71.41,71.42,71.37,71.41,3800.0,41.7017,41.7076,41.6784,41.7017,3800.0
2012-02-06 13:10:00,71.39,71.4,71.33,71.34,1200.0,41.69,41.6959,41.655,41.6608,1200.0
2012-02-06 13:20:00,71.33,71.34,71.29,71.29,4800.0,41.655,41.6608,41.6316,41.6316,4800.0
2012-02-06 13:30:00,71.29,71.34,71.28,71.34,4000.0,41.6316,41.6608,41.6258,41.6608,4000.0
2012-02-06 13:40:00,71.35,71.39,71.33,71.34,6000.0,41.6667,41.69,41.655,41.6608,6000.0
2012-02-06 13:50:00,71.37,71.39,71.34,71.36,9000.0,41.6784,41.69,41.6608,41.6725,9000.0
2012-02-06 14:00:00,71.37,71.38,71.32,71.33,8600.0,41.6784,41.6842,41.6492,41.655,8600.0
2012-02-06 14:10:00,71.32,71.38,71.32,71.38,11900.0,41.6492,41.6842,41.6492,41.6842,11900.0
2012-02-06 14:20:00,71.38,71.42,71.37,71.41,3700.0,41.6842,41.7076,41.6784,41.7017,3700.0
2012-02-06 14:30:00,71.41,71.41,71.35,71.35,3500.0,41.7017,41.7017,41.6667,41.6667,3500.0
2012-02-06 14:40:00,71.35,71.35,71.27,71.34,5000.0,41.6667,41.6667,41.62,41.6608,5000.0
2012-02-06 14:50:00,71.34,71.41,71.32,71.36,11300.0,41.6608,41.7017,41.6492,41.6725,11300.0
2012-02-06 15:00:00,71.35,71.35,71.28,71.29,7300.0,41.6667,41.6667,41.6258,41.6316,7300.0
2012-02-06 15:10:00,71.28,71.31,71.27,71.3,14200.0,41.6258,41.6433,41.62,41.6375,14200.0
2012-02-06 15:20:00,71.32,71.33,71.27,71.3,24000.0,41.6492,41.655,41.62,41.6375,24000.0
2012-02-06 15:30:00,71.29,71.3,71.27,71.28,17700.0,41.6316,41.6375,41.62,41.6258,17700.0
2012-02-06 15:40:00,71.28,71.29,71.19,71.22,67300.0,41.6258,41.6316,41.5732,41.5908,67300.0
2012-02-06 15:50:00,71.21,71.25,71.18,71.24,104600.0,41.5849,41.6083,41.5674,41.6024,104600.0
2012-02-07 09:30:00,70.84,71.0,70.8,70.87,29900.0,41.3688,41.4623,41.3455,41.3864,29900.0
2012-02-07 09:40:00,70.92,71.02,70.89,70.9,18000.0,41.4156,41.474,41.398,41.4039,18000.0
2012-02-07 09:50:00,70.94,71.02,70.86,70.91,15900.0,41.4272,41.474,41.3805,41.4097,15900.0
2012-02-07 10:00:00,70.9,70.93,70.8,70.86,37800.0,41.4039,41.4214,41.3455,41.3805,37800.0
2012-02-07 10:10:00,70.86,70.92,70.82,70.88,11900.0,41.3805,41.4156,41.3572,41.3922,11900.0
2012-02-07 10:20:00,70.9,71.01,70.89,71.0,10100.0,41.4039,41.4681,41.398,41.4623,10100.0
2012-02-07 10:30:00,71.0,71.01,70.95,70.95,5600.0,41.4623,41.4681,41.4331,41.4331,5600.0
2012-02-07 10:40:00,70.95,70.96,70.87,70.95,7300.0,41.4331,41.4389,41.3864,41.4331,7300.0
2012-02-07 10:50:00,70.92,71.0,70.92,70.97,6700.0,41.4156,41.4623,41.4156,41.4448,6700.0
2012-02-07 11:00:00,70.98,70.98,70.87,70.93,8800.0,41.4506,41.4506,41.3864,41.4214,8800.0
2012-02-07 11:10:00,70.94,70.94,70.8,70.8,15100.0,41.4272,41.4272,41.3455,41.3455,15100.0
2012-02-07 11:20:00,70.8,70.87,70.73,70.86,15000.0,41.3455,41.3864,41.3046,41.3805,15000.0
2012-02-07 11:30:00,70.86,70.91,70.78,70.8,13500.0,41.3805,41.4097,41.3338,41.3455,13500.0
2012-02-07 11:40:00,70.8,70.8,70.75,70.76,10300.0,41.3455,41.3455,41.3163,41.3221,10300.0
2012-02-07 11:50:00,70.77,70.78,70.67,70.69,16900.0,41.328,41.3338,41.2696,41.2813,16900.0
2012-02-07 12:00:00,70.68,70.8,70.68,70.72,8800.0,41.2754,41.3455,41.2754,41.2988,8800.0
2012-02-07 12:10:00,70.73,70.82,70.72,70.81,12100.0,41.3046,41.3572,41.2988,41.3513,12100.0
2012-02-07 12:20:00,70.8,70.82,70.78,70.8,9800.0,41.3455,41.3572,41.3338,41.3455,9800.0
2012-02-07 12:30:00,70.79,70.81,70.73,70.8,10300.0,41.3396,41.3513,41.3046,41.3455,10300.0
2012-02-07 12:40:00,70.8,70.87,70.79,70.8,19100.0,41.3455,41.3864,41.3396,41.3455,19100.0
2012-02-07 12:50:00,70.81,70.81,70.65,70.71,18100.0,41.3513,41.3513,41.2579,41.2929,18100.0
2012-02-07 13:00:00,70.73,70.88,70.73,70.82,8100.0,41.3046,41.3922,41.3046,41.3572,8100.0
2012-02-07 13:10:00,70.82,70.84,70.73,70.73,15000.0,41.3572,41.3688,41.3046,41.3046,15000.0
2012-02-07 13:20:00,70.71,70.73,70.64,70.72,13700.0,41.2929,41.3046,41.2521,41.2988,13700.0
2012-02-07 13:30:00,70.71,70.72,70.7,70.72,9300.0,41.2929,41.2988,41.2871,41.2988,9300.0
2012-02-07 13:40:00,70.72,70.81,70.71,70.81,18700.0,41.2988,41.3513,41.2929,41.3513,18700.0
2012-02-07 13:50:00,70.81,70.81,70.72,70.72,12100.0,41.3513,41.3513,41.2988,41.2988,12100.0
2012-02-07 14:00:00,70.71,70.79,70.71,70.78,16400.0,41.2929,41.3396,41.2929,41.3338,16400.0
2012-02-07 14:10:00,70.78,70.82,70.76,70.79,12400.0,41.3338,41.3572,41.3221,41.3396,12400.0
2012-02-07 14:20:00,70.78,70.78,70.65,70.65,21100.0,41.3338,41.3338,41.2579,41.2579,21100.0
2012-02-07 14:30:00,70.65,70.73,70.64,70.7,18800.0,41.2579,41.3046,41.2521,41.2871,18800.0
2012-02-07 14:40:00,70.71,70.74,70.64,70.64,21300.0,41.2929,41.3104,41.2521,41.2521,21300.0
2012-02-07 14:50:00,70.63,70.65,70.48,70.51,22000.0,41.2462,41.2579,41.1586,41.1761,22000.0
2012-02-07 15:00:00,70.5,70.62,70.5,70.61,16100.0,41.1703,41.2404,41.1703,41.2345,16100.0
2012-02-07 15:10:00,70.62,70.76,70.61,70.74,39800.0,41.2404,41.3221,41.2345,41.3104,39800.0
2012-02-07 15:20:00,70.75,70.87,70.74,70.79,22000.0,41.3163,41.3864,41.3104,41.3396,22000.0
2012-02-07 15:30:00,70.79,70.85,70.79,70.83,11900.0,41.3396,41.3747,41.3396,41.363,11900.0
2012-02-07 15:40:00,70.82,70.89,70.79,70.8,38300.0,41.3572,41.398,41.3396,41.3455,38300.0
2012-02-07 15:50:00,70.79,70.88,70.71,70.77,60300.0,41.3396,41.3922,41.2929,41.328,60300.0
2012-02-08 09:30:00,70.34,70.51,69.57,69.67,114200.0,41.0769,41.1761,40.6272,40.6856,114200.0
2012-02-08 09:40:00,69.72,70.21,69.68,70.02,97100.0,40.7148,41.0009,40.6914,40.89,97100.0
2012-02-08 09:50:00,70.02,70.24,69.98,70.14,44500.0,40.89,41.0185,40.8666,40.9601,44500.0
2012-02-08 10:00:00,70.15,70.2,70.09,70.13,22500.0,40.9659,40.9951,40.9309,40.9542,22500.0
2012-02-08 10:10:00,70.13,70.22,70.04,70.18,20700.0,40.9542,41.0068,40.9017,40.9834,20700.0
2012-02-08 10:20:00,70.17,70.2,69.93,69.93,17900.0,40.9776,40.9951,40.8374,40.8374,17900.0
2012-02-08 10:30:00,69.92,69.98,69.87,69.88,29200.0,40.8316,40.8666,40.8024,40.8082,29200.0
2012-02-08 10:40:00,69.88,69.89,69.75,69.83,27400.0,40.8082,40.8141,40.7323,40.779,27400.0
2012-02-08 10:50:00,69.84,69.91,69.83,69.89,18700.0,40.7849,40.8257,40.779,40.8141,18700.0
2012-02-08 11:00:00,69.9,69.9,69.8,69.86,96600.0,40.8199,40.8199,40.7615,40.7966,96600.0
2012-02-08 11:10:00,69.87,69.94,69.82,69.82,16500.0,40.8024,40.8433,40.7732,40.7732,16500.0
2012-02-08 11:20:00,69.82,69.99,69.81,69.94,50600.0,40.7732,40.8725,40.7674,40.8433,50600.0
2012-02-08 11:30:00,69.96,69.98,69.81,69.82,48000.0,40.8549,40.8666,40.7674,40.7732,48000.0
2012-02-08 11:40:00,69.82,69.85,69.78,69.82,31300.0,40.7732,40.7907,40.7498,40.7732,31300.0
2012-02-08 11:50:00,69.82,70.04,69.79,69.98,41700.0,40.7732,40.9017,40.7557,40.8666,41700.0
2012-02-08 12:00:00,69.99,70.01,69.95,70.0,9100.0,40.8725,40.8841,40.8491,40.8783,9100.0
2012-02-08 12:10:00,69.98,70.1,69.98,70.09,35500.0,40.8666,40.9367,40.8666,40.9309,35500.0
2012-02-08 12:20:00,70.08,70.4,70.08,70.37,20100.0,40.925,41.1119,40.925,41.0944,20100.0
2012-02-08 12:30:00,70.37,70.39,70.31,70.38,7700.0,41.0944,41.1061,41.0593,41.1002,7700.0
2012-02-08 12:40:00,70.38,70.4,70.33,70.34,9500.0,41.1002,41.1119,41.071,41.0769,9500.0
2012-02-08 12:50:00,70.35,70.41,70.32,70.34,10000.0,41.0827,41.1177,41.0652,41.0769,10000.0
2012-02-08 13:00:00,70.32,70.33,70.28,70.29,5800.0,41.0652,41.071,41.0418,41.0477,5800.0
2012-02-08 13:10:00,70.29,70.29,70.13,70.14,15000.0,41.0477,41.0477,40.9542,40.9601,15000.0
2012-02-08 13:20:00,70.14,70.17,70.08,70.08,30200.0,40.9601,40.9776,40.925,40.925,30200.0
2012-02-08 13:30:00,70.07,70.16,69.99,70.16,12500.0,40.9192,40.9717,40.8725,40.9717,12500.0
2012-02-08 13:40:00,70.16,70.18,70.11,70.15,21200.0,40.9717,40.9834,40.9425,40.9659,21200.0
2012-02-08 13:50:00,70.15,70.21,70.13,70.14,8900.0,40.9659,41.0009,40.9542,40.9601,8900.0
2012-02-08 14:00:00,70.14,70.17,70.08,70.1,28800.0,40.9601,40.9776,40.925,40.9367,28800.0
2012-02-08 14:10:00,70.12,70.17,70.09,70.17,14100.0,40.9484,40.9776,40.9309,40.9776,14100.0
2012-02-08 14:20:00,70.16,70.19,70.13,70.15,17000.0,40.9717,40.9893,40.9542,40.9659,17000.0
2012-02-08 14:30:00,70.14,70.16,70.08,70.09,32900.0,40.9601,40.9717,40.925,40.9309,32900.0
2012-02-08 14:40:00,70.07,70.19,70.07,70.11,26900.0,40.9192,40.9893,40.9192,40.9425,26900.0
2012-02-08 14:50:00,70.1,70.18,70.1,70.13,30000.0,40.9367,40.9834,40.9367,40.9542,30000.0
2012-02-08 15:00:00,70.12,70.22,70.1,70.13,27200.0,40.9484,41.0068,40.9367,40.9542,27200.0
2012-02-08 15:10:00,70.14,70.18,70.11,70.14,22200.0,40.9601,40.9834,40.9425,40.9601,22200.0
2012-02-08 15:20:00,70.15,70.24,70.1,70.21,37500.0,40.9659,41.0185,40.9367,41.0009,37500.0
2012-02-08 15:30:00,70.21,70.22,70.15,70.15,34200.0,41.0009,41.0068,40.9659,40.9659,34200.0
2012-02-08 15:40:00,70.15,70.32,70.12,70.32,42800.0,40.9659,41.0652,40.9484,41.0652,42800.0
2012-02-08 15:50:00,70.32,70.38,70.22,70.24,111600.0,41.0652,41.1002,41.0068,41.0185,111600.0
2012-02-09 09:30:00,70.33,70.38,70.13,70.15,25500.0,41.071,41.1002,40.9542,40.9659,25500.0
2012-02-09 09:40:00,70.08,70.19,69.9,69.94,29900.0,40.925,40.9893,40.8199,40.8433,29900.0
2012-02-09 09:50:00,69.92,70.01,69.83,69.83,16400.0,40.8316,40.8841,40.779,40.779,16400.0
2012-02-09 10:00:00,69.81,69.81,69.66,69.73,21300.0,40.7674,40.7674,40.6798,40.7206,21300.0
2012-02-09 10:10:00,69.76,69.9,69.74,69.9,51000.0,40.7382,40.8199,40.7265,40.8199,51000.0
2012-02-09 10:20:00,69.9,69.9,69.68,69.7,17200.0,40.8199,40.8199,40.6914,40.7031,17200.0
2012-02-09 10:30:00,69.7,69.75,69.69,69.75,21600.0,40.7031,40.7323,40.6973,40.7323,21600.0
2012-02-09 10:40:00,69.75,69.75,69.69,69.73,16400.0,40.7323,40.7323,40.6973,40.7206,16400.0
2012-02-09 10:50:00,69.74,69.75,69.58,69.68,24200.0,40.7265,40.7323,40.633,40.6914,24200.0
2012-02-09 11:00:00,69.7,69.7,69.65,69.66,8700.0,40.7031,40.7031,40.6739,40.6798,8700.0
2012-02-09 11:10:00,69.68,69.69,69.64,69.64,12000.0,40.6914,40.6973,40.6681,40.6681,12000.0
2012-02-09 11:20:00,69.63,69.63,69.52,69.52,13200.0,40.6622,40.6622,40.598,40.598,13200.0
2012-02-09 11:30:00,69.53,69.54,69.43,69.43,38000.0,40.6038,40.6097,40.5454,40.5454,38000.0
2012-02-09 11:40:00,69.43,69.46,69.33,69.44,32100.0,40.5454,40.563,40.487,40.5513,32100.0
2012-02-09 11:50:00,69.44,69.49,69.33,69.47,29900.0,40.5513,40.5805,40.487,40.5688,29900.0
2012-02-09 12:00:00,69.46,69.52,69.46,69.52,31300.0,40.563,40.598,40.563,40.598,31300.0
2012-02-09 12:10:00,69.52,69.6,69.47,69.48,82300.0,40.598,40.6447,40.5688,40.5746,82300.0
2012-02-09 12:20:00,69.48,69.5,69.45,69.49,18300.0,40.5746,40.5863,40.5571,40.5805,18300.0
2012-02-09 12:30:00,69.49,69.56,69.48,69.56,14600.0,40.5805,40.6214,40.5746,40.6214,14600.0
2012-02-09 12:40:00,69.57,69.58,69.52,69.54,60300.0,40.6272,40.633,40.598,40.6097,60300.0
2012-02-09 12:50:00,69.54,69.55,69.44,69.53,31500.0,40.6097,40.6155,40.5513,40.6038,31500.0
2012-02-09 13:00:00,69.53,69.56,69.51,69.53,23900.0,40.6038,40.6214,40.5922,40.6038,23900.0
2012-02-09 13:10:00,69.54,69.58,69.53,69.56,21000.0,40.6097,40.633,40.6038,40.6214,21000.0
2012-02-09 13:20:00,69.57,69.58,69.54,69.57,21800.0,40.6272,40.633,40.6097,40.6272,21800.0
2012-02-09 13:30:00,69.57,69.58,69.47,69.49,16800.0,40.6272,40.633,40.5688,40.5805,16800.0
2012-02-09 13:40:00,69.49,69.5,69.34,69.35,19200.0,40.5805,40.5863,40.4929,40.4987,19200.0
2012-02-09 13:50:00,69.36,69.52,69.3,69.52,18300.0,40.5046,40.598,40.4695,40.598,18300.0
2012-02-09 14:00:00,69.52,69.56,69.48,69.55,33500.0,40.598,40.6214,40.5746,40.6155,33500.0
2012-02-09 14:10:00,69.55,69.55,69.47,69.47,21000.0,40.6155,40.6155,40.5688,40.5688,21000.0
2012-02-09 14:20:00,69.47,69.51,69.46,69.47,33800.0,40.5688,40.5922,40.563,40.5688,33800.0
2012-02-09 14:30:00,69.47,69.47,69.34,69.37,19600.0,40.5688,40.5688,40.4929,40.5104,19600.0
2012-02-09 14:40:00,69.37,69.38,69.22,69.23,21900.0,40.5104,40.5162,40.4228,40.4286,21900.0
2012-02-09 14:50:00,69.23,69.35,69.2,69.32,44400.0,40.4286,40.4987,40.4111,40.4812,44400.0
2012-02-09 15:00:00,69.31,69.33,69.29,69.32,24300.0,40.4754,40.487,40.4637,40.4812,24300.0
2012-02-09 15:10:00,69.31,69.37,69.31,69.33,24900.0,40.4754,40.5104,40.4754,40.487,24900.0
2012-02-09 15:20:00,69.33,69.33,69.28,69.29,30000.0,40.487,40.487,40.4578,40.4637,30000.0
2012-02-09 15:30:00,69.28,69.39,69.22,69.25,35400.0,40.4578,40.5221,40.4228,40.4403,35400.0
2012-02-09 15:40:00,69.24,69.27,69.19,69.21,63300.0,40.4345,40.452,40.4053,40.417,63300.0
2012-02-09 15:50:00,69.2,69.24,69.1,69.13,109100.0,40.4111,40.4345,40.3527,40.3702,109100.0
2012-02-10 09:30:00,68.87,69.39,68.72,69.27,28700.0,40.2184,40.5221,40.1308,40.452,28700.0
2012-02-10 09:40:00,69.24,69.31,68.97,68.97,29600.0,40.4345,40.4754,40.2768,40.2768,29600.0
2012-02-10 09:50:00,68.98,68.99,68.74,68.89,25100.0,40.2827,40.2885,40.1425,40.2301,25100.0
2012-02-10 10:00:00,68.9,69.01,68.85,68.9,21200.0,40.2359,40.3002,40.2067,40.2359,21200.0
2012-02-10 10:10:00,68.91,68.98,68.86,68.87,21500.0,40.2418,40.2827,40.2126,40.2184,21500.0
2012-02-10 10:20:00,68.87,68.92,68.84,68.9,21200.0,40.2184,40.2476,40.2009,40.2359,21200.0
2012-02-10 10:30:00,68.9,68.97,68.9,68.93,15100.0,40.2359,40.2768,40.2359,40.2535,15100.0
2012-02-10 10:40:00,68.9,68.94,68.89,68.9,13700.0,40.2359,40.2593,40.2301,40.2359,13700.0
2012-02-10 10:50:00,68.9,68.9,68.79,68.81,8900.0,40.2359,40.2359,40.1717,40.1834,8900.0
2012-02-10 11:00:00,68.81,68.99,68.81,68.98,18400.0,40.1834,40.2885,40.1834,40.2827,18400.0
2012-02-10 11:10:00,68.99,69.1,68.96,68.99,48800.0,40.2885,40.3527,40.271,40.2885,48800.0
2012-02-10 11:20:00,68.98,69.01,68.93,68.93,17000.0,40.2827,40.3002,40.2535,40.2535,17000.0
2012-02-10 11:30:00,68.91,68.99,68.88,68.99,11500.0,40.2418,40.2885,40.2243,40.2885,11500.0
2012-02-10 11:40:00,68.98,69.0,68.95,68.97,18100.0,40.2827,40.2943,40.2651,40.2768,18100.0
2012-02-10 11:50:00,68.98,69.05,68.97,68.99,34300.0,40.2827,40.3235,40.2768,40.2885,34300.0
2012-02-10 12:00:00,69.0,69.01,68.9,68.93,22800.0,40.2943,40.3002,40.2359,40.2535,22800.0
2012-02-10 12:10:00,68.95,69.15,68.95,69.14,12900.0,40.2651,40.3819,40.2651,40.3761,12900.0
2012-02-10 12:20:00,69.14,69.26,69.12,69.26,9700.0,40.3761,40.4462,40.3644,40.4462,9700.0
2012-02-10 12:30:00,69.26,69.32,69.24,69.28,11800.0,40.4462,40.4812,40.4345,40.4578,11800.0
2012-02-10 12:40:00,69.28,69.29,69.2,69.21,15300.0,40.4578,40.4637,40.4111,40.417,15300.0
2012-02-10 12:50:00,69.2,69.25,69.18,69.23,14400.0,40.4111,40.4403,40.3994,40.4286,14400.0
2012-02-10 13:00:00,69.25,69.26,69.1,69.1,32500.0,40.4403,40.4462,40.3527,40.3527,32500.0
2012-02-10 13:10:00,69.09,69.19,69.09,69.18,36900.0,40.3469,40.4053,40.3469,40.3994,36900.0
2012-02-10 13:20:00,69.19,69.19,69.07,69.09,14500.0,40.4053,40.4053,40.3352,40.3469,14500.0
2012-02-10 13:30:00,69.08,69.09,68.96,69.01,12100.0,40.341,40.3469,40.271,40.3002,12100.0
2012-02-10 13:40:00,69.01,69.02,69.0,69.01,24200.0,40.3002,40.306,40.2943,40.3002,24200.0
2012-02-10 13:50:00,69.01,69.01,68.91,68.91,13300.0,40.3002,40.3002,40.2418,40.2418,13300.0
2012-02-10 14:00:00,68.92,69.12,68.92,69.06,20300.0,40.2476,40.3644,40.2476,40.3294,20300.0
2012-02-10 14:10:00,69.06,69.07,69.0,69.01,28400.0,40.3294,40.3352,40.2943,40.3002,28400.0
2012-02-10 14:20:00,69.02,69.02,68.99,69.0,17600.0,40.306,40.306,40.2885,40.2943,17600.0
2012-02-10 14:30:00,69.01,69.01,68.91,68.93,20700.0,40.3002,40.3002,40.2418,40.2535,20700.0
2012-02-10 14:40:00,68.93,69.08,68.93,68.98,38900.0,40.2535,40.341,40.2535,40.2827,38900.0
2012-02-10 14:50:00,68.98,69.11,68.98,69.07,13700.0,40.2827,40.3586,40.2827,40.3352,13700.0
2012-02-10 15:00:00,69.08,69.08,68.96,68.99,18200.0,40.341,40.341,40.271,40.2885,18200.0
2012-02-10 15:10:00,68.99,69.01,68.9,68.91,21600.0,40.2885,40.3002,40.2359,40.2418,21600.0
2012-02-10 15:20:00,68.92,69.0,68.92,68.99,21500.0,40.2476,40.2943,40.2476,40.2885,21500.0
2012-02-10 15:30:00,68.99,69.0,68.93,68.98,39000.0,40.2885,40.2943,40.2535,40.2827,39000.0
2012-02-10 15:40:00,68.99,69.0,68.87,68.9,58500.0,40.2885,40.2943,40.2184,40.2359,58500.0
2012-02-10 15:50:00,68.9,69.0,68.79,68.79,253300.0,40.2359,40.2943,40.1717,40.1717,253300.0
2012-02-13 09:30:00,69.25,69.42,68.8,68.97,26900.0,40.4403,40.5396,40.1775,40.2768,26900.0
2012-02-13 09:40:00,68.96,69.16,68.94,69.0,30400.0,40.271,40.3878,40.2593,40.2943,30400.0
2012-02-13 09:50:00,69.02,69.13,69.01,69.11,35100.0,40.306,40.3702,40.3002,40.3586,35100.0
2012-02-13 10:00:00,69.13,69.14,68.97,69.01,24000.0,40.3702,40.3761,40.2768,40.3002,24000.0
2012-02-13 10:10:00,68.98,69.04,68.85,69.0,14700.0,40.2827,40.3177,40.2067,40.2943,14700.0
2012-02-13 10:20:00,69.0,69.2,68.99,69.09,27800.0,40.2943,40.4111,40.2885,40.3469,27800.0
2012-02-13 10:30:00,69.09,69.2,69.07,69.08,26400.0,40.3469,40.4111,40.3352,40.341,26400.0
2012-02-13 10:40:00,69.08,69.13,69.06,69.06,28600.0,40.341,40.3702,40.3294,40.3294,28600.0
2012-02-13 10:50:00,69.06,69.1,69.04,69.06,21800.0,40.3294,40.3527,40.3177,40.3294,21800.0
2012-02-13 11:00:00,69.06,69.13,69.04,69.12,37600.0,40.3294,40.3702,40.3177,40.3644,37600.0
2012-02-13 11:10:00,69.12,69.15,69.05,69.14,34500.0,40.3644,40.3819,40.3235,40.3761,34500.0
2012-02-13 11:20:00,69.15,69.19,69.1,69.16,27300.0,40.3819,40.4053,40.3527,40.3878,27300.0
2012-02-13 11:30:00,69.17,69.17,69.13,69.16,14900.0,40.3936,40.3936,40.3702,40.3878,14900.0
2012-02-13 11:40:00,69.16,69.18,69.14,69.16,33100.0,40.3878,40.3994,40.3761,40.3878,33100.0
2012-02-13 11:50:00,69.16,69.18,69.09,69.13,41600.0,40.3878,40.3994,40.3469,40.3702,41600.0
2012-02-13 12:00:00,69.14,69.17,69.09,69.11,26800.0,40.3761,40.3936,40.3469,40.3586,26800.0
2012-02-13 12:10:00,69.1,69.12,69.0,69.06,23800.0,40.3527,40.3644,40.2943,40.3294,23800.0
2012-02-13 12:20:00,69.07,69.08,69.0,69.03,13400.0,40.3352,40.341,40.2943,40.3119,13400.0
2012-02-13 12:30:00,69.01,69.07,68.94,69.06,20000.0,40.3002,40.3352,40.2593,40.3294,20000.0
2012-02-13 12:40:00,69.06,69.08,69.01,69.04,12700.0,40.3294,40.341,40.3002,40.3177,12700.0
2012-02-13 12:50:00,69.05,69.16,69.05,69.12,18400.0,40.3235,40.3878,40.3235,40.3644,18400.0
2012-02-13 13:00:00,69.11,69.2,69.11,69.16,11400.0,40.3586,40.4111,40.3586,40.3878,11400.0
2012-02-13 13:10:00,69.17,69.32,69.17,69.31,26700.0,40.3936,40.4812,40.3936,40.4754,26700.0
2012-02-13 13:20:00,69.32,69.44,69.27,69.44,23900.0,40.4812,40.5513,40.452,40.5513,23900.0
2012-02-13 13:30:00,69.44,69.47,69.42,69.47,39500.0,40.5513,40.5688,40.5396,40.5688,39500.0
2012-02-13 13:40:00,69.46,69.53,69.42,69.53,26600.0,40.563,40.6038,40.5396,40.6038,26600.0
2012-02-13 13:50:00,69.52,69.54,69.48,69.48,14700.0,40.598,40.6097,40.5746,40.5746,14700.0
2012-02-13 14:00:00,69.47,69.59,69.47,69.58,30500.0,40.5688,40.6389,40.5688,40.633,30500.0
2012-02-13 14:10:00,69.6,69.66,69.57,69.59,16400.0,40.6447,40.6798,40.6272,40.6389,16400.0
2012-02-13 14:20:00,69.58,69.76,69.58,69.73,19300.0,40.633,40.7382,40.633,40.7206,19300.0
2012-02-13 14:30:00,69.73,69.84,69.58,69.58,29900.0,40.7206,40.7849,40.633,40.633,29900.0
2012-02-13 14:40:00,69.58,69.7,69.5,69.52,24300.0,40.633,40.7031,40.5863,40.598,24300.0
2012-02-13 14:50:00,69.51,69.59,69.49,69.56,48800.0,40.5922,40.6389,40.5805,40.6214,48800.0
2012-02-13 15:00:00,69.57,69.59,69.49,69.59,41900.0,40.6272,40.6389,40.5805,40.6389,41900.0
2012-02-13 15:10:00,69.59,69.59,69.48,69.55,30200.0,40.6389,40.6389,40.5746,40.6155,30200.0
2012-02-13 15:20:00,69.55,69.57,69.47,69.49,49800.0,40.6155,40.6272,40.5688,40.5805,49800.0
2012-02-13 15:30:00,69.48,69.57,69.48,69.52,95300.0,40.5746,40.6272,40.5746,40.598,95300.0
2012-02-13 15:40:00,69.51,69.56,69.48,69.49,57300.0,40.5922,40.6214,40.5746,40.5805,57300.0
2012-02-13 15:50:00,69.49,69.55,69.43,69.52,95900.0,40.5805,40.6155,40.5454,40.598,95900.0
2012-02-14 09:30:00,69.5,69.52,69.28,69.41,27100.0,40.5863,40.598,40.4578,40.5338,27100.0
2012-02-14 09:40:00,69.41,69.7,69.41,69.58,18500.0,40.5338,40.7031,40.5338,40.633,18500.0
2012-02-14 09:50:00,69.59,69.59,69.28,69.33,17800.0,40.6389,40.6389,40.4578,40.487,17800.0
2012-02-14 10:00:00,69.31,69.43,69.31,69.43,7300.0,40.4754,40.5454,40.4754,40.5454,7300.0
2012-02-14 10:10:00,69.44,69.44,69.23,69.31,9300.0,40.5513,40.5513,40.4286,40.4754,9300.0
2012-02-14 10:20:00,69.32,69.45,69.32,69.39,7500.0,40.4812,40.5571,40.4812,40.5221,7500.0
2012-02-14 10:30:00,69.37,69.51,69.37,69.51,11100.0,40.5104,40.5922,40.5104,40.5922,11100.0
2012-02-14 10:40:00,69.52,69.53,69.47,69.5,6300.0,40.598,40.6038,40.5688,40.5863,6300.0
2012-02-14 10:50:00,69.5,69.6,69.38,69.54,64700.0,40.5863,40.6447,40.5162,40.6097,64700.0
2012-02-14 11:00:00,69.54,69.62,69.52,69.6,8200.0,40.6097,40.6564,40.598,40.6447,8200.0
2012-02-14 11:10:00,69.61,69.67,69.61,69.65,4600.0,40.6506,40.6856,40.6506,40.6739,4600.0
2012-02-14 11:20:00,69.64,69.78,69.63,69.77,11200.0,40.6681,40.7498,40.6622,40.744,11200.0
2012-02-14 11:30:00,69.78,69.78,69.7,69.73,4700.0,40.7498,40.7498,40.7031,40.7206,4700.0
2012-02-14 11:40:00,69.77,69.8,69.73,69.8,12200.0,40.744,40.7615,40.7206,40.7615,12200.0
2012-02-14 11:50:00,69.81,69.83,69.72,69.78,20200.0,40.7674,40.779,40.7148,40.7498,20200.0
2012-02-14 12:00:00,69.78,69.78,69.65,69.72,31400.0,40.7498,40.7498,40.6739,40.7148,31400.0
2012-02-14 12:10:00,69.71,69.76,69.69,69.69,18800.0,40.709,40.7382,40.6973,40.6973,18800.0
2012-02-14 12:20:00,69.69,69.7,69.57,69.57,7400.0,40.6973,40.7031,40.6272,40.6272,7400.0
2012-02-14 12:30:00,69.58,69.6,69.56,69.56,4500.0,40.633,40.6447,40.6214,40.6214,4500.0
2012-02-14 12:40:00,69.57,69.7,69.57,69.67,10300.0,40.6272,40.7031,40.6272,40.6856,10300.0
2012-02-14 12:50:00,69.66,69.68,69.55,69.55,10800.0,40.6798,40.6914,40.6155,40.6155,10800.0
2012-02-14 13:00:00,69.55,69.57,69.49,69.5,13600.0,40.6155,40.6272,40.5805,40.5863,13600.0
2012-02-14 13:10:00,69.5,69.62,69.5,69.55,11500.0,40.5863,40.6564,40.5863,40.6155,11500.0
2012-02-14 13:20:00,69.54,69.58,69.54,69.56,9100.0,40.6097,40.633,40.6097,40.6214,9100.0
2012-02-14 13:30:00,69.56,69.63,69.52,69.63,9600.0,40.6214,40.6622,40.598,40.6622,9600.0
2012-02-14 13:40:00,69.63,69.65,69.48,69.48,12300.0,40.6622,40.6739,40.5746,40.5746,12300.0
2012-02-14 13:50:00,69.5,69.64,69.5,69.62,40200.0,40.5863,40.6681,40.5863,40.6564,40200.0
2012-02-14 14:00:00,69.62,69.75,69.62,69.67,7300.0,40.6564,40.7323,40.6564,40.6856,7300.0
2012-02-14 14:10:00,69.67,69.76,69.65,69.7,10000.0,40.6856,40.7382,40.6739,40.7031,10000.0
2012-02-14 14:20:00,69.69,69.7,69.56,69.62,16200.0,40.6973,40.7031,40.6214,40.6564,16200.0
2012-02-14 14:30:00,69.62,69.69,69.53,69.69,9500.0,40.6564,40.6973,40.6038,40.6973,9500.0
2012-02-14 14:40:00,69.7,69.73,69.61,69.67,19900.0,40.7031,40.7206,40.6506,40.6856,19900.0
2012-02-14 14:50:00,69.69,69.71,69.66,69.7,11700.0,40.6973,40.709,40.6798,40.7031,11700.0
2012-02-14 15:00:00,69.69,69.73,69.67,69.69,11200.0,40.6973,40.7206,40.6856,40.6973,11200.0
2012-02-14 15:10:00,69.69,69.71,69.63,69.65,17200.0,40.6973,40.709,40.6622,40.6739,17200.0
2012-02-14 15:20:00,69.64,69.64,69.54,69.56,14600.0,40.6681,40.6681,40.6097,40.6214,14600.0
2012-02-14 15:30:00,69.56,69.67,69.51,69.63,26700.0,40.6214,40.6856,40.5922,40.6622,26700.0
2012-02-14 15:40:00,69.62,69.79,69.5,69.79,47200.0,40.6564,40.7557,40.5863,40.7557,47200.0
2012-02-14 15:50:00,69.81,69.84,69.57,69.64,101800.0,40.7674,40.7849,40.6272,40.6681,101800.0
2012-02-15 09:30:00,69.77,70.04,69.69,69.85,26500.0,40.744,40.9017,40.6973,40.7907,26500.0
2012-02-15 09:40:00,69.86,69.92,69.62,69.82,21700.0,40.7966,40.8316,40.6564,40.7732,21700.0
2012-02-15 09:50:00,69.81,70.0,69.81,69.92,19900.0,40.7674,40.8783,40.7674,40.8316,19900.0
2012-02-15 10:00:00,69.98,70.0,69.81,69.86,7000.0,40.8666,40.8783,40.7674,40.7966,7000.0
2012-02-15 10:10:00,69.8,69.88,69.7,69.72,10700.0,40.7615,40.8082,40.7031,40.7148,10700.0
2012-02-15 10:20:00,69.69,69.84,69.64,69.82,8100.0,40.6973,40.7849,40.6681,40.7732,8100.0
2012-02-15 10:30:00,69.82,69.88,69.66,69.66,5500.0,40.7732,40.8082,40.6798,40.6798,5500.0
2012-02-15 10:40:00,69.66,69.81,69.54,69.81,19900.0,40.6798,40.7674,40.6097,40.7674,19900.0
2012-02-15 10:50:00,69.81,69.81,69.63,69.63,10300.0,40.7674,40.7674,40.6622,40.6622,10300.0
2012-02-15 11:00:00,69.61,69.85,69.61,69.84,7000.0,40.6506,40.7907,40.6506,40.7849,7000.0
2012-02-15 11:10:00,69.86,69.88,69.73,69.83,9400.0,40.7966,40.8082,40.7206,40.779,9400.0
2012-02-15 11:20:00,69.86,69.88,69.83,69.85,5500.0,40.7966,40.8082,40.779,40.7907,5500.0
2012-02-15 11:30:00,69.86,69.97,69.86,69.97,9700.0,40.7966,40.8608,40.7966,40.8608,9700.0
2012-02-15 11:40:00,69.96,70.04,69.88,69.97,16200.0,40.8549,40.9017,40.8082,40.8608,16200.0
2012-02-15 11:50:00,69.97,70.0,69.96,69.97,7300.0,40.8608,40.8783,40.8549,40.8608,7300.0
2012-02-15 12:00:00,69.97,69.97,69.88,69.91,8400.0,40.8608,40.8608,40.8082,40.8257,8400.0
2012-02-15 12:10:00,69.91,69.91,69.78,69.81,7400.0,40.8257,40.8257,40.7498,40.7674,7400.0
2012-02-15 12:20:00,69.81,69.82,69.77,69.77,4500.0,40.7674,40.7732,40.744,40.744,4500.0
2012-02-15 12:30:00,69.78,69.8,69.73,69.8,14300.0,40.7498,40.7615,40.7206,40.7615,14300.0
2012-02-15 12:40:00,69.8,69.84,69.71,69.71,12000.0,40.7615,40.7849,40.709,40.709,12000.0
2012-02-15 12:50:00,69.73,69.77,69.64,69.67,12400.0,40.7206,40.744,40.6681,40.6856,12400.0
2012-02-15 13:00:00,69.66,69.66,69.51,69.55,14400.0,40.6798,40.6798,40.5922,40.6155,14400.0
2012-02-15 13:10:00,69.54,69.64,69.54,69.63,7400.0,40.6097,40.6681,40.6097,40.6622,7400.0
2012-02-15 13:20:00,69.62,69.62,69.49,69.49,8200.0,40.6564,40.6564,40.5805,40.5805,8200.0
2012-02-15 13:30:00,69.48,69.49,69.45,69.46,5700.0,40.5746,40.5805,40.5571,40.563,5700.0
2012-02-15 13:40:00,69.45,69.46,69.29,69.35,11700.0,40.5571,40.563,40.4637,40.4987,11700.0
2012-02-15 13:50:00,69.35,69.55,69.35,69.51,12100.0,40.4987,40.6155,40.4987,40.5922,12100.0
2012-02-15 14:00:00,69.51,69.52,69.27,69.37,15800.0,40.5922,40.598,40.452,40.5104,15800.0
2012-02-15 14:10:00,69.4,69.42,69.31,69.39,10800.0,40.5279,40.5396,40.4754,40.5221,10800.0
2012-02-15 14:20:00,69.4,69.44,69.31,69.38,33500.0,40.5279,40.5513,40.4754,40.5162,33500.0
2012-02-15 14:30:00,69.38,69.46,69.33,69.33,31500.0,40.5162,40.563,40.487,40.487,31500.0
2012-02-15 14:40:00,69.34,69.39,69.23,69.34,19100.0,40.4929,40.5221,40.4286,40.4929,19100.0
2012-02-15 14:50:00,69.35,69.38,69.06,69.1,15900.0,40.4987,40.5162,40.3294,40.3527,15900.0
2012-02-15 15:00:00,69.13,69.15,68.08,69.03,38200.0,40.3702,40.3819,39.7571,40.3119,38200.0
2012-02-15 15:10:00,69.04,69.22,69.04,69.17,25800.0,40.3177,40.4228,40.3177,40.3936,25800.0
2012-02-15 15:20:00,69.17,69.21,69.13,69.2,17600.0,40.3936,40.417,40.3702,40.4111,17600.0
2012-02-15 15:30:00,69.2,69.35,69.18,69.3,26000.0,40.4111,40.4987,40.3994,40.4695,26000.0
2012-02-15 15:40:00,69.29,69.34,69.17,69.17,55100.0,40.4637,40.4929,40.3936,40.3936,55100.0
2012-02-15 15:50:00,69.2,69.31,69.18,69.21,46200.0,40.4111,40.4754,40.3994,40.417,46200.0
2012-02-16 09:30:00,69.5,70.09,69.5,69.88,29600.0,40.5863,40.9309,40.5863,40.8082,29600.0
2012-02-16 09:40:00,69.87,70.02,69.77,69.9,43800.0,40.8024,40.89,40.744,40.8199,43800.0
2012-02-16 09:50:00,69.91,69.98,69.63,69.98,29800.0,40.8257,40.8666,40.6622,40.8666,29800.0
2012-02-16 10:00:00,69.93,70.05,69.87,69.93,39600.0,40.8374,40.9075,40.8024,40.8374,39600.0
2012-02-16 10:10:00,69.94,70.05,69.87,69.91,39200.0,40.8433,40.9075,40.8024,40.8257,39200.0
2012-02-16 10:20:00,69.91,70.03,69.9,70.02,73100.0,40.8257,40.8958,40.8199,40.89,73100.0
2012-02-16 10:30:00,70.03,70.39,70.03,70.31,41700.0,40.8958,41.1061,40.8958,41.0593,41700.0
2012-02-16 10:40:00,70.31,70.38,70.21,70.25,23700.0,41.0593,41.1002,41.0009,41.0243,23700.0
2012-02-16 10:50:00,70.3,70.31,70.12,70.18,17000.0,41.0535,41.0593,40.9484,40.9834,17000.0
2012-02-16 11:00:00,70.18,70.33,70.08,70.14,30200.0,40.9834,41.071,40.925,40.9601,30200.0
2012-02-16 11:10:00,70.13,70.32,70.06,70.24,25600.0,40.9542,41.0652,40.9133,41.0185,25600.0
2012-02-16 11:20:00,70.24,70.31,70.14,70.18,16500.0,41.0185,41.0593,40.9601,40.9834,16500.0
2012-02-16 11:30:00,70.15,70.26,70.13,70.25,19600.0,40.9659,41.0301,40.9542,41.0243,19600.0
2012-02-16 11:40:00,70.24,70.25,70.01,70.1,19100.0,41.0185,41.0243,40.8841,40.9367,19100.0
2012-02-16 11:50:00,70.12,70.33,70.11,70.28,13800.0,40.9484,41.071,40.9425,41.0418,13800.0
2012-02-16 12:00:00,70.28,70.39,70.27,70.38,21300.0,41.0418,41.1061,41.036,41.1002,21300.0
2012-02-16 12:10:00,70.35,70.39,70.29,70.34,11600.0,41.0827,41.1061,41.0477,41.0769,11600.0
2012-02-16 12:20:00,70.34,70.42,70.28,70.28,19400.0,41.0769,41.1236,41.0418,41.0418,19400.0
2012-02-16 12:30:00,70.29,70.39,70.25,70.3,23800.0,41.0477,41.1061,41.0243,41.0535,23800.0
2012-02-16 12:40:00,70.29,70.3,70.05,70.14,24400.0,41.0477,41.0535,40.9075,40.9601,24400.0
2012-02-16 12:50:00,70.13,70.33,70.13,70.25,15800.0,40.9542,41.071,40.9542,41.0243,15800.0
2012-02-16 13:00:00,70.25,70.28,70.18,70.19,12500.0,41.0243,41.0418,40.9834,40.9893,12500.0
2012-02-16 13:10:00,70.18,70.33,70.17,70.19,13800.0,40.9834,41.071,40.9776,40.9893,13800.0
2012-02-16 13:20:00,70.19,70.27,70.16,70.26,9800.0,40.9893,41.036,40.9717,41.0301,9800.0
2012-02-16 13:30:00,70.26,70.26,70.14,70.16,14300.0,41.0301,41.0301,40.9601,40.9717,14300.0
2012-02-16 13:40:00,70.14,70.26,70.1,70.24,16500.0,40.9601,41.0301,40.9367,41.0185,16500.0
2012-02-16 13:50:00,70.24,70.25,70.17,70.17,18300.0,41.0185,41.0243,40.9776,40.9776,18300.0
2012-02-16 14:00:00,70.17,70.22,70.06,70.07,26800.0,40.9776,41.0068,40.9133,40.9192,26800.0
2012-02-16 14:10:00,70.06,70.1,70.04,70.04,17600.0,40.9133,40.9367,40.9017,40.9017,17600.0
2012-02-16 14:20:00,70.04,70.15,69.87,70.08,50100.0,40.9017,40.9659,40.8024,40.925,50100.0
2012-02-16 14:30:00,70.06,70.17,69.91,69.91,12300.0,40.9133,40.9776,40.8257,40.8257,12300.0
2012-02-16 14:40:00,69.92,70.16,69.92,70.08,16300.0,40.8316,40.9717,40.8316,40.925,16300.0
2012-02-16 14:50:00,70.06,70.1,70.02,70.03,20500.0,40.9133,40.9367,40.89,40.8958,20500.0
2012-02-16 15:00:00,70.04,70.06,69.95,69.99,27400.0,40.9017,40.9133,40.8491,40.8725,27400.0
2012-02-16 15:10:00,69.97,69.97,69.86,69.9,20700.0,40.8608,40.8608,40.7966,40.8199,20700.0
2012-02-16 15:20:00,69.92,70.0,69.87,69.95,38400.0,40.8316,40.8783,40.8024,40.8491,38400.0
2012-02-16 15:30:00,69.94,69.96,69.81,69.87,27200.0,40.8433,40.8549,40.7674,40.8024,27200.0
2012-02-16 15:40:00,69.87,69.87,69.75,69.78,62400.0,40.8024,40.8024,40.7323,40.7498,62400.0
2012-02-16 15:50:00,69.79,69.87,69.69,69.69,120800.0,40.7557,40.8024,40.6973,40.6973,120800.0
2012-02-17 09:30:00,70.05,70.9,69.65,70.31,29000.0,40.9075,41.4039,40.6739,41.0593,29000.0
2012-02-17 09:40:00,70.18,70.29,69.51,69.65,14600.0,40.9834,41.0477,40.5922,40.6739,14600.0
2012-02-17 09:50:00,69.55,69.98,69.18,69.18,21400.0,40.6155,40.8666,40.3994,40.3994,21400.0
2012-02-17 10:00:00,69.15,69.23,68.89,68.89,60400.0,40.3819,40.4286,40.2301,40.2301,60400.0
2012-02-17 10:10:00,68.93,69.06,68.79,69.04,43500.0,40.2535,40.3294,40.1717,40.3177,43500.0
2012-02-17 10:20:00,69.03,69.06,68.9,69.0,21700.0,40.3119,40.3294,40.2359,40.2943,21700.0
2012-02-17 10:30:00,68.99,69.15,68.93,68.95,22700.0,40.2885,40.3819,40.2535,40.2651,22700.0
2012-02-17 10:40:00,68.95,69.06,68.93,69.01,21500.0,40.2651,40.3294,40.2535,40.3002,21500.0
2012-02-17 10:50:00,69.01,69.01,68.88,69.01,21300.0,40.3002,40.3002,40.2243,40.3002,21300.0
2012-02-17 11:00:00,69.0,69.01,68.85,68.97,27600.0,40.2943,40.3002,40.2067,40.2768,27600.0
2012-02-17 11:10:00,68.97,69.01,68.95,68.98,16200.0,40.2768,40.3002,40.2651,40.2827,16200.0
2012-02-17 11:20:00,68.99,69.23,68.98,69.23,17600.0,40.2885,40.4286,40.2827,40.4286,17600.0
2012-02-17 11:30:00,69.23,69.33,69.11,69.22,8000.0,40.4286,40.487,40.3586,40.4228,8000.0
2012-02-17 11:40:00,69.23,69.51,69.19,69.38,15600.0,40.4286,40.5922,40.4053,40.5162,15600.0
2012-02-17 11:50:00,69.41,69.62,69.39,69.54,7500.0,40.5338,40.6564,40.5221,40.6097,7500.0
2012-02-17 12:00:00,69.54,69.63,69.49,69.56,11500.0,40.6097,40.6622,40.5805,40.6214,11500.0
2012-02-17 12:10:00,69.54,69.56,69.49,69.5,11300.0,40.6097,40.6214,40.5805,40.5863,11300.0
2012-02-17 12:20:00,69.5,69.55,69.47,69.54,10100.0,40.5863,40.6155,40.5688,40.6097,10100.0
2012-02-17 12:30:00,69.55,69.57,69.53,69.57,10200.0,40.6155,40.6272,40.6038,40.6272,10200.0
2012-02-17 12:40:00,69.57,69.58,69.53,69.57,6300.0,40.6272,40.633,40.6038,40.6272,6300.0
2012-02-17 12:50:00,69.58,69.78,69.58,69.78,12400.0,40.633,40.7498,40.633,40.7498,12400.0
2012-02-17 13:00:00,69.77,69.77,69.67,69.73,8400.0,40.744,40.744,40.6856,40.7206,8400.0
2012-02-17 13:10:00,69.74,69.93,69.7,69.87,17600.0,40.7265,40.8374,40.7031,40.8024,17600.0
2012-02-17 13:20:00,69.82,69.84,69.77,69.83,6800.0,40.7732,40.7849,40.744,40.779,6800.0
2012-02-17 13:30:00,69.83,69.86,69.72,69.73,11200.0,40.779,40.7966,40.7148,40.7206,11200.0
2012-02-17 13:40:00,69.73,69.8,69.7,69.8,32800.0,40.7206,40.7615,40.7031,40.7615,32800.0
2012-02-17 13:50:00,69.8,69.8,69.71,69.76,22900.0,40.7615,40.7615,40.709,40.7382,22900.0
2012-02-17 14:00:00,69.76,69.77,69.72,69.74,15100.0,40.7382,40.744,40.7148,40.7265,15100.0
2012-02-17 14:10:00,69.74,69.9,69.74,69.8,65500.0,40.7265,40.8199,40.7265,40.7615,65500.0
2012-02-17 14:20:00,69.79,69.9,69.79,69.83,18000.0,40.7557,40.8199,40.7557,40.779,18000.0
2012-02-17 14:30:00,69.82,69.95,69.82,69.94,10900.0,40.7732,40.8491,40.7732,40.8433,10900.0
2012-02-17 14:40:00,69.94,69.97,69.85,69.89,19300.0,40.8433,40.8608,40.7907,40.8141,19300.0
2012-02-17 14:50:00,69.88,70.05,69.88,70.05,18000.0,40.8082,40.9075,40.8082,40.9075,18000.0
2012-02-17 15:00:00,70.07,70.12,70.0,70.03,41100.0,40.9192,40.9484,40.8783,40.8958,41100.0
2012-02-17 15:10:00,70.02,70.06,70.01,70.05,16500.0,40.89,40.9133,40.8841,40.9075,16500.0
2012-02-17 15:20:00,70.04,70.13,70.04,70.1,24600.0,40.9017,40.9542,40.9017,40.9367,24600.0
2012-02-17 15:30:00,70.09,70.2,70.06,70.15,42300.0,40.9309,40.9951,40.9133,40.9659,42300.0
2012-02-17 15:40:00,70.14,70.15,69.83,69.9,95700.0,40.9601,40.9659,40.779,40.8199,95700.0
2012-02-17 15:50:00,69.91,70.1,69.85,69.96,171700.0,40.8257,40.9367,40.7907,40.8549,171700.0
2012-02-21 09:30:00,69.98,69.98,69.35,69.42,28900.0,40.8666,40.8666,40.4987,40.5396,28900.0
2012-02-21 09:40:00,69.42,70.0,69.41,69.54,33100.0,40.5396,40.8783,40.5338,40.6097,33100.0
2012-02-21 09:50:00,69.56,69.69,69.41,69.43,26000.0,40.6214,40.6973,40.5338,40.5454,26000.0
2012-02-21 10:00:00,69.43,69.65,69.42,69.64,13000.0,40.5454,40.6739,40.5396,40.6681,13000.0
2012-02-21 10:10:00,69.65,69.75,69.56,69.66,14800.0,40.6739,40.7323,40.6214,40.6798,14800.0
2012-02-21 10:20:00,69.66,69.81,69.58,69.81,13900.0,40.6798,40.7674,40.633,40.7674,13900.0
2012-02-21 10:30:00,69.81,69.85,69.75,69.79,14100.0,40.7674,40.7907,40.7323,40.7557,14100.0
2012-02-21 10:40:00,69.79,70.01,69.76,70.01,10700.0,40.7557,40.8841,40.7382,40.8841,10700.0
2012-02-21 10:50:00,70.05,70.11,69.84,69.84,11800.0,40.9075,40.9425,40.7849,40.7849,11800.0
2012-02-21 11:00:00,69.88,69.92,69.69,69.69,13400.0,40.8082,40.8316,40.6973,40.6973,13400.0
2012-02-21 11:10:00,69.69,69.7,69.58,69.65,20100.0,40.6973,40.7031,40.633,40.6739,20100.0
2012-02-21 11:20:00,69.64,69.81,69.6,69.63,15900.0,40.6681,40.7674,40.6447,40.6622,15900.0
2012-02-21 11:30:00,69.61,69.63,69.45,69.45,10600.0,40.6506,40.6622,40.5571,40.5571,10600.0
2012-02-21 11:40:00,69.45,69.45,69.38,69.42,12700.0,40.5571,40.5571,40.5162,40.5396,12700.0
2012-02-21 11:50:00,69.39,69.45,69.35,69.36,9800.0,40.5221,40.5571,40.4987,40.5046,9800.0
2012-02-21 12:00:00,69.36,69.39,69.29,69.3,17500.0,40.5046,40.5221,40.4637,40.4695,17500.0
2012-02-21 12:10:00,69.3,69.35,69.3,69.31,13300.0,40.4695,40.4987,40.4695,40.4754,13300.0
2012-02-21 12:20:00,69.31,69.37,69.3,69.36,8200.0,40.4754,40.5104,40.4695,40.5046,8200.0
2012-02-21 12:30:00,69.37,69.62,69.37,69.56,16800.0,40.5104,40.6564,40.5104,40.6214,16800.0
2012-02-21 12:40:00,69.56,69.63,69.52,69.57,12900.0,40.6214,40.6622,40.598,40.6272,12900.0
2012-02-21 12:50:00,69.57,69.71,69.54,69.69,13700.0,40.6272,40.709,40.6097,40.6973,13700.0
2012-02-21 13:00:00,69.68,69.87,69.67,69.84,9400.0,40.6914,40.8024,40.6856,40.7849,9400.0
2012-02-21 13:10:00,69.83,69.83,69.62,69.63,11900.0,40.779,40.779,40.6564,40.6622,11900.0
2012-02-21 13:20:00,69.63,69.68,69.6,69.6,7100.0,40.6622,40.6914,40.6447,40.6447,7100.0
2012-02-21 13:30:00,69.61,69.75,69.6,69.7,13800.0,40.6506,40.7323,40.6447,40.7031,13800.0
2012-02-21 13:40:00,69.69,69.82,69.67,69.78,19200.0,40.6973,40.7732,40.6856,40.7498,19200.0
2012-02-21 13:50:00,69.76,69.85,69.73,69.85,14800.0,40.7382,40.7907,40.7206,40.7907,14800.0
2012-02-21 14:00:00,69.85,69.89,69.83,69.83,12600.0,40.7907,40.8141,40.779,40.779,12600.0
2012-02-21 14:10:00,69.84,69.84,69.74,69.81,14100.0,40.7849,40.7849,40.7265,40.7674,14100.0
2012-02-21 14:20:00,69.79,69.82,69.73,69.79,16700.0,40.7557,40.7732,40.7206,40.7557,16700.0
2012-02-21 14:30:00,69.79,69.89,69.74,69.76,16700.0,40.7557,40.8141,40.7265,40.7382,16700.0
2012-02-21 14:40:00,69.76,69.79,69.64,69.69,13300.0,40.7382,40.7557,40.6681,40.6973,13300.0
2012-02-21 14:50:00,69.71,69.71,69.53,69.62,12600.0,40.709,40.709,40.6038,40.6564,12600.0
2012-02-21 15:00:00,69.62,69.65,69.57,69.58,15800.0,40.6564,40.6739,40.6272,40.633,15800.0
2012-02-21 15:10:00,69.58,69.65,69.52,69.63,17000.0,40.633,40.6739,40.598,40.6622,17000.0
2012-02-21 15:20:00,69.64,69.64,69.45,69.55,23700.0,40.6681,40.6681,40.5571,40.6155,23700.0
2012-02-21 15:30:00,69.55,69.59,69.46,69.57,25300.0,40.6155,40.6389,40.563,40.6272,25300.0
2012-02-21 15:40:00,69.57,69.75,69.44,69.59,55200.0,40.6272,40.7323,40.5513,40.6389,55200.0
2012-02-21 15:50:00,69.59,69.59,69.45,69.58,99700.0,40.6389,40.6389,40.5571,40.633,99700.0
2012-02-22 09:30:00,69.5,70.02,69.5,69.82,21400.0,40.5863,40.89,40.5863,40.7732,21400.0
2012-02-22 09:40:00,69.76,69.86,69.6,69.66,16800.0,40.7382,40.7966,40.6447,40.6798,16800.0
2012-02-22 09:50:00,69.57,69.63,69.41,69.48,16600.0,40.6272,40.6622,40.5338,40.5746,16600.0
2012-02-22 10:00:00,69.42,69.57,69.33,69.57,24600.0,40.5396,40.6272,40.487,40.6272,24600.0
2012-02-22 10:10:00,69.53,69.73,69.52,69.71,28100.0,40.6038,40.7206,40.598,40.709,28100.0
2012-02-22 10:20:00,69.69,69.79,69.65,69.75,12100.0,40.6973,40.7557,40.6739,40.7323,12100.0
2012-02-22 10:30:00,69.74,69.75,69.6,69.65,24300.0,40.7265,40.7323,40.6447,40.6739,24300.0
2012-02-22 10:40:00,69.61,69.84,69.61,69.84,14200.0,40.6506,40.7849,40.6506,40.7849,14200.0
2012-02-22 10:50:00,69.84,69.85,69.73,69.73,16000.0,40.7849,40.7907,40.7206,40.7206,16000.0
2012-02-22 11:00:00,69.75,69.75,69.44,69.44,16700.0,40.7323,40.7323,40.5513,40.5513,16700.0
2012-02-22 11:10:00,69.44,69.44,69.25,69.25,19000.0,40.5513,40.5513,40.4403,40.4403,19000.0
2012-02-22 11:20:00,69.27,69.38,69.26,69.28,10500.0,40.452,40.5162,40.4462,40.4578,10500.0
2012-02-22 11:30:00,69.29,69.29,69.11,69.15,22400.0,40.4637,40.4637,40.3586,40.3819,22400.0
2012-02-22 11:40:00,69.14,69.29,69.11,69.23,34800.0,40.3761,40.4637,40.3586,40.4286,34800.0
2012-02-22 11:50:00,69.24,69.27,69.07,69.14,22500.0,40.4345,40.452,40.3352,40.3761,22500.0
2012-02-22 12:00:00,69.14,69.21,69.14,69.2,7600.0,40.3761,40.417,40.3761,40.4111,7600.0
2012-02-22 12:10:00,69.21,69.23,69.02,69.04,11500.0,40.417,40.4286,40.306,40.3177,11500.0
2012-02-22 12:20:00,69.05,69.11,69.03,69.06,7900.0,40.3235,40.3586,40.3119,40.3294,7900.0
2012-02-22 12:30:00,69.06,69.11,69.05,69.11,11200.0,40.3294,40.3586,40.3235,40.3586,11200.0
2012-02-22 12:40:00,69.11,69.14,69.02,69.08,11900.0,40.3586,40.3761,40.306,40.341,11900.0
2012-02-22 12:50:00,69.08,69.08,68.97,69.08,9000.0,40.341,40.341,40.2768,40.341,9000.0
2012-02-22 13:00:00,69.06,69.16,69.03,69.12,9300.0,40.3294,40.3878,40.3119,40.3644,9300.0
2012-02-22 13:10:00,69.12,69.13,69.06,69.06,17900.0,40.3644,40.3702,40.3294,40.3294,17900.0
2012-02-22 13:20:00,69.05,69.13,69.03,69.07,12800.0,40.3235,40.3702,40.3119,40.3352,12800.0
2012-02-22 13:30:00,69.06,69.13,69.02,69.12,11500.0,40.3294,40.3702,40.306,40.3644,11500.0
2012-02-22 13:40:00,69.11,69.12,69.08,69.08,29500.0,40.3586,40.3644,40.341,40.341,29500.0
2012-02-22 13:50:00,69.07,69.19,69.07,69.15,20700.0,40.3352,40.4053,40.3352,40.3819,20700.0
2012-02-22 14:00:00,69.14,69.18,69.09,69.11,14100.0,40.3761,40.3994,40.3469,40.3586,14100.0
2012-02-22 14:10:00,69.12,69.14,69.02,69.02,11300.0,40.3644,40.3761,40.306,40.306,11300.0
2012-02-22 14:20:00,69.03,69.12,69.03,69.08,14200.0,40.3119,40.3644,40.3119,40.341,14200.0
2012-02-22 14:30:00,69.08,69.1,69.04,69.09,23800.0,40.341,40.3527,40.3177,40.3469,23800.0
2012-02-22 14:40:00,69.1,69.12,69.05,69.05,18500.0,40.3527,40.3644,40.3235,40.3235,18500.0
2012-02-22 14:50:00,69.05,69.07,69.03,69.06,10600.0,40.3235,40.3352,40.3119,40.3294,10600.0
2012-02-22 15:00:00,69.05,69.09,68.99,69.08,21300.0,40.3235,40.3469,40.2885,40.341,21300.0
2012-02-22 15:10:00,69.09,69.15,69.06,69.09,17100.0,40.3469,40.3819,40.3294,40.3469,17100.0
2012-02-22 15:20:00,69.09,69.1,68.99,69.04,18900.0,40.3469,40.3527,40.2885,40.3177,18900.0
2012-02-22 15:30:00,69.05,69.07,68.99,69.0,55700.0,40.3235,40.3352,40.2885,40.2943,55700.0
2012-02-22 15:40:00,68.99,69.03,68.96,69.0,48400.0,40.2885,40.3119,40.271,40.2943,48400.0
2012-02-22 15:50:00,69.0,69.04,68.88,68.9,114300.0,40.2943,40.3177,40.2243,40.2359,114300.0
2012-02-23 09:30:00,69.26,69.47,69.04,69.45,28900.0,40.4462,40.5688,40.3177,40.5571,28900.0
2012-02-23 09:40:00,69.46,69.63,69.35,69.63,27400.0,40.563,40.6622,40.4987,40.6622,27400.0
2012-02-23 09:50:00,69.63,69.82,69.52,69.65,34000.0,40.6622,40.7732,40.598,40.6739,34000.0
2012-02-23 10:00:00,69.65,69.78,69.56,69.68,22800.0,40.6739,40.7498,40.6214,40.6914,22800.0
2012-02-23 10:10:00,69.69,69.84,69.62,69.79,14800.0,40.6973,40.7849,40.6564,40.7557,14800.0
2012-02-23 10:20:00,69.79,69.88,69.71,69.87,91900.0,40.7557,40.8082,40.709,40.8024,91900.0
2012-02-23 10:30:00,69.88,69.96,69.73,69.86,70800.0,40.8082,40.8549,40.7206,40.7966,70800.0
2012-02-23 10:40:00,69.85,70.02,69.84,69.99,71400.0,40.7907,40.89,40.7849,40.8725,71400.0
2012-02-23 10:50:00,70.0,70.09,69.92,69.95,43700.0,40.8783,40.9309,40.8316,40.8491,43700.0
2012-02-23 11:00:00,69.95,70.08,69.91,70.08,20700.0,40.8491,40.925,40.8257,40.925,20700.0
2012-02-23 11:10:00,70.08,70.11,70.01,70.03,58400.0,40.925,40.9425,40.8841,40.8958,58400.0
2012-02-23 11:20:00,70.03,70.09,69.96,70.08,59500.0,40.8958,40.9309,40.8549,40.925,59500.0
2012-02-23 11:30:00,70.08,70.14,70.05,70.06,39700.0,40.925,40.9601,40.9075,40.9133,39700.0
2012-02-23 11:40:00,70.05,70.1,69.97,70.09,33500.0,40.9075,40.9367,40.8608,40.9309,33500.0
2012-02-23 11:50:00,70.1,70.19,70.09,70.18,64800.0,40.9367,40.9893,40.9309,40.9834,64800.0
2012-02-23 12:00:00,70.16,70.38,70.1,70.37,25000.0,40.9717,41.1002,40.9367,41.0944,25000.0
2012-02-23 12:10:00,70.37,70.57,70.36,70.54,30100.0,41.0944,41.2112,41.0885,41.1937,30100.0
2012-02-23 12:20:00,70.55,70.63,70.48,70.63,20200.0,41.1995,41.2462,41.1586,41.2462,20200.0
2012-02-23 12:30:00,70.64,70.74,70.5,70.5,18500.0,41.2521,41.3104,41.1703,41.1703,18500.0
2012-02-23 12:40:00,70.53,70.65,70.48,70.64,21600.0,41.1878,41.2579,41.1586,41.2521,21600.0
2012-02-23 12:50:00,70.65,70.74,70.56,70.74,25700.0,41.2579,41.3104,41.2053,41.3104,25700.0
2012-02-23 13:00:00,70.75,70.89,70.73,70.85,40400.0,41.3163,41.398,41.3046,41.3747,40400.0
2012-02-23 13:10:00,70.85,71.21,70.85,71.19,26100.0,41.3747,41.5849,41.3747,41.5732,26100.0
2012-02-23 13:20:00,71.18,71.18,70.92,71.0,77900.0,41.5674,41.5674,41.4156,41.4623,77900.0
2012-02-23 13:30:00,70.97,70.99,70.81,70.83,21200.0,41.4448,41.4564,41.3513,41.363,21200.0
2012-02-23 13:40:00,70.84,70.91,70.8,70.8,13600.0,41.3688,41.4097,41.3455,41.3455,13600.0
2012-02-23 13:50:00,70.79,70.88,70.73,70.73,13900.0,41.3396,41.3922,41.3046,41.3046,13900.0
2012-02-23 14:00:00,70.73,70.76,70.61,70.68,13900.0,41.3046,41.3221,41.2345,41.2754,13900.0
2012-02-23 14:10:00,70.68,70.8,70.67,70.76,16800.0,41.2754,41.3455,41.2696,41.3221,16800.0
2012-02-23 14:20:00,70.75,70.92,70.73,70.92,21600.0,41.3163,41.4156,41.3046,41.4156,21600.0
2012-02-23 14:30:00,70.91,70.95,70.84,70.94,22000.0,41.4097,41.4331,41.3688,41.4272,22000.0
2012-02-23 14:40:00,70.94,70.94,70.65,70.66,26600.0,41.4272,41.4272,41.2579,41.2637,26600.0
2012-02-23 14:50:00,70.66,70.83,70.66,70.82,17000.0,41.2637,41.363,41.2637,41.3572,17000.0
2012-02-23 15:00:00,70.8,70.83,70.74,70.8,27700.0,41.3455,41.363,41.3104,41.3455,27700.0
2012-02-23 15:10:00,70.79,70.83,70.72,70.79,23100.0,41.3396,41.363,41.2988,41.3396,23100.0
2012-02-23 15:20:00,70.79,70.83,70.69,70.76,26700.0,41.3396,41.363,41.2813,41.3221,26700.0
2012-02-23 15:30:00,70.78,70.82,70.72,70.81,33500.0,41.3338,41.3572,41.2988,41.3513,33500.0
2012-02-23 15:40:00,70.81,70.93,70.75,70.89,48300.0,41.3513,41.4214,41.3163,41.398,48300.0
2012-02-23 15:50:00,70.9,70.99,70.75,70.9,111100.0,41.4039,41.4564,41.3163,41.4039,111100.0
2012-02-24 09:30:00,71.0,71.0,70.5,70.91,12900.0,41.4623,41.4623,41.1703,41.4097,12900.0
2012-02-24 09:40:00,70.92,70.94,70.19,70.77,27700.0,41.4156,41.4272,40.9893,41.328,27700.0
2012-02-24 09:50:00,70.71,70.75,70.48,70.58,13600.0,41.2929,41.3163,41.1586,41.217,13600.0
2012-02-24 10:00:00,70.58,70.61,70.39,70.57,19600.0,41.217,41.2345,41.1061,41.2112,19600.0
2012-02-24 10:10:00,70.58,70.64,70.53,70.56,14300.0,41.217,41.2521,41.1878,41.2053,14300.0
2012-02-24 10:20:00,70.54,70.55,70.34,70.35,34200.0,41.1937,41.1995,41.0769,41.0827,34200.0
2012-02-24 10:30:00,70.35,70.4,70.28,70.35,20100.0,41.0827,41.1119,41.0418,41.0827,20100.0
2012-02-24 10:40:00,70.35,70.71,70.35,70.71,8000.0,41.0827,41.2929,41.0827,41.2929,8000.0
2012-02-24 10:50:00,70.69,70.83,70.69,70.74,7000.0,41.2813,41.363,41.2813,41.3104,7000.0
2012-02-24 11:00:00,70.72,70.92,70.72,70.85,8400.0,41.2988,41.4156,41.2988,41.3747,8400.0
2012-02-24 11:10:00,70.83,71.0,70.83,71.0,6900.0,41.363,41.4623,41.363,41.4623,6900.0
2012-02-24 11:20:00,70.99,71.02,70.92,70.98,38100.0,41.4564,41.474,41.4156,41.4506,38100.0
2012-02-24 11:30:00,70.98,71.02,70.94,71.01,9400.0,41.4506,41.474,41.4272,41.4681,9400.0
2012-02-24 11:40:00,71.0,71.03,70.94,70.96,13500.0,41.4623,41.4798,41.4272,41.4389,13500.0
2012-02-24 11:50:00,70.97,71.1,70.92,71.09,13200.0,41.4448,41.5207,41.4156,41.5148,13200.0
2012-02-24 12:00:00,71.12,71.25,71.12,71.23,8500.0,41.5324,41.6083,41.5324,41.5966,8500.0
2012-02-24 12:10:00,71.23,71.33,71.23,71.33,9700.0,41.5966,41.655,41.5966,41.655,9700.0
2012-02-24 12:20:00,71.35,71.41,71.28,71.32,11700.0,41.6667,41.7017,41.6258,41.6492,11700.0
2012-02-24 12:30:00,71.32,71.39,71.32,71.38,7000.0,41.6492,41.69,41.6492,41.6842,7000.0
2012-02-24 12:40:00,71.37,71.45,71.35,71.45,9600.0,41.6784,41.7251,41.6667,41.7251,9600.0
2012-02-24 12:50:00,71.44,71.47,71.39,71.4,12300.0,41.7192,41.7368,41.69,41.6959,12300.0
2012-02-24 13:00:00,71.4,71.52,71.39,71.49,20400.0,41.6959,41.766,41.69,41.7484,20400.0
2012-02-24 13:10:00,71.49,71.5,71.4,71.48,14400.0,41.7484,41.7543,41.6959,41.7426,14400.0
2012-02-24 13:20:00,71.49,71.6,71.36,71.36,35200.0,41.7484,41.8127,41.6725,41.6725,35200.0
2012-02-24 13:30:00,71.34,71.36,71.22,71.22,13500.0,41.6608,41.6725,41.5908,41.5908,13500.0
2012-02-24 13:40:00,71.21,71.21,71.03,71.07,9400.0,41.5849,41.5849,41.4798,41.5032,9400.0
2012-02-24 13:50:00,71.06,71.16,71.0,71.02,14100.0,41.4973,41.5557,41.4623,41.474,14100.0
2012-02-24 14:00:00,71.0,71.01,70.93,70.94,13300.0,41.4623,41.4681,41.4214,41.4272,13300.0
2012-02-24 14:10:00,70.94,71.1,70.9,70.9,41000.0,41.4272,41.5207,41.4039,41.4039,41000.0
2012-02-24 14:20:00,70.9,70.91,70.78,70.8,19300.0,41.4039,41.4097,41.3338,41.3455,19300.0
2012-02-24 14:30:00,70.79,70.8,70.65,70.8,18200.0,41.3396,41.3455,41.2579,41.3455,18200.0
2012-02-24 14:40:00,70.79,70.91,70.76,70.86,19000.0,41.3396,41.4097,41.3221,41.3805,19000.0
2012-02-24 14:50:00,70.84,70.89,70.82,70.86,8600.0,41.3688,41.398,41.3572,41.3805,8600.0
2012-02-24 15:00:00,70.87,70.88,70.7,70.86,11900.0,41.3864,41.3922,41.2871,41.3805,11900.0
2012-02-24 15:10:00,70.84,70.9,70.83,70.9,13400.0,41.3688,41.4039,41.363,41.4039,13400.0
2012-02-24 15:20:00,70.9,70.9,70.74,70.74,8600.0,41.4039,41.4039,41.3104,41.3104,8600.0
2012-02-24 15:30:00,70.76,70.83,70.68,70.76,20700.0,41.3221,41.363,41.2754,41.3221,20700.0
2012-02-24 15:40:00,70.74,70.76,70.67,70.7,36000.0,41.3104,41.3221,41.2696,41.2871,36000.0
2012-02-24 15:50:00,70.72,70.78,70.67,70.78,43700.0,41.2988,41.3338,41.2696,41.3338,43700.0
2012-02-27 09:30:00,69.66,70.07,69.5,69.67,73500.0,40.6798,40.9192,40.5863,40.6856,73500.0
2012-02-27 09:40:00,69.72,69.72,69.33,69.34,39100.0,40.7148,40.7148,40.487,40.4929,39100.0
2012-02-27 09:50:00,69.34,69.57,69.32,69.48,37000.0,40.4929,40.6272,40.4812,40.5746,37000.0
2012-02-27 10:00:00,69.48,70.03,69.46,70.01,52900.0,40.5746,40.8958,40.563,40.8841,52900.0
2012-02-27 10:10:00,70.01,70.15,69.8,69.89,18000.0,40.8841,40.9659,40.7615,40.8141,18000.0
2012-02-27 10:20:00,69.88,69.91,69.73,69.87,13900.0,40.8082,40.8257,40.7206,40.8024,13900.0
2012-02-27 10:30:00,69.88,69.95,69.84,69.86,15600.0,40.8082,40.8491,40.7849,40.7966,15600.0
2012-02-27 10:40:00,69.85,70.16,69.85,69.92,18000.0,40.7907,40.9717,40.7907,40.8316,18000.0
2012-02-27 10:50:00,69.91,69.99,69.84,69.96,20300.0,40.8257,40.8725,40.7849,40.8549,20300.0
2012-02-27 11:00:00,69.95,70.06,69.94,70.03,11800.0,40.8491,40.9133,40.8433,40.8958,11800.0
2012-02-27 11:10:00,70.03,70.14,69.98,70.05,14000.0,40.8958,40.9601,40.8666,40.9075,14000.0
2012-02-27 11:20:00,70.06,70.28,70.06,70.24,16000.0,40.9133,41.0418,40.9133,41.0185,16000.0
2012-02-27 11:30:00,70.24,70.61,70.24,70.46,44200.0,41.0185,41.2345,41.0185,41.1469,44200.0
2012-02-27 11:40:00,70.43,70.45,70.29,70.34,10400.0,41.1294,41.1411,41.0477,41.0769,10400.0
2012-02-27 11:50:00,70.36,70.47,70.36,70.47,5200.0,41.0885,41.1528,41.0885,41.1528,5200.0
2012-02-27 12:00:00,70.51,70.62,70.51,70.59,9800.0,41.1761,41.2404,41.1761,41.2229,9800.0
2012-02-27 12:10:00,70.55,70.6,70.51,70.53,24700.0,41.1995,41.2287,41.1761,41.1878,24700.0
2012-02-27 12:20:00,70.51,70.61,70.45,70.61,27800.0,41.1761,41.2345,41.1411,41.2345,27800.0
2012-02-27 12:30:00,70.61,70.68,70.61,70.61,11700.0,41.2345,41.2754,41.2345,41.2345,11700.0
2012-02-27 12:40:00,70.61,70.71,70.59,70.7,10400.0,41.2345,41.2929,41.2229,41.2871,10400.0
2012-02-27 12:50:00,70.71,70.79,70.6,70.62,9300.0,41.2929,41.3396,41.2287,41.2404,9300.0
2012-02-27 13:00:00,70.61,70.64,70.51,70.52,19700.0,41.2345,41.2521,41.1761,41.182,19700.0
2012-02-27 13:10:00,70.51,70.6,70.46,70.46,20200.0,41.1761,41.2287,41.1469,41.1469,20200.0
2012-02-27 13:20:00,70.46,70.61,70.45,70.61,13600.0,41.1469,41.2345,41.1411,41.2345,13600.0
2012-02-27 13:30:00,70.61,70.61,70.55,70.55,3200.0,41.2345,41.2345,41.1995,41.1995,3200.0
2012-02-27 13:40:00,70.58,70.78,70.57,70.72,12200.0,41.217,41.3338,41.2112,41.2988,12200.0
2012-02-27 13:50:00,70.71,70.76,70.63,70.71,9300.0,41.2929,41.3221,41.2462,41.2929,9300.0
2012-02-27 14:00:00,70.73,70.76,70.56,70.67,11700.0,41.3046,41.3221,41.2053,41.2696,11700.0
2012-02-27 14:10:00,70.67,70.7,70.51,70.51,7000.0,41.2696,41.2871,41.1761,41.1761,7000.0
2012-02-27 14:20:00,70.52,70.63,70.5,70.57,8300.0,41.182,41.2462,41.1703,41.2112,8300.0
2012-02-27 14:30:00,70.58,70.58,70.34,70.34,10900.0,41.217,41.217,41.0769,41.0769,10900.0
2012-02-27 14:40:00,70.35,70.47,70.31,70.47,29300.0,41.0827,41.1528,41.0593,41.1528,29300.0
2012-02-27 14:50:00,70.47,70.6,70.47,70.58,8500.0,41.1528,41.2287,41.1528,41.217,8500.0
2012-02-27 15:00:00,70.57,70.68,70.56,70.67,16200.0,41.2112,41.2754,41.2053,41.2696,16200.0
2012-02-27 15:10:00,70.67,70.68,70.58,70.58,23400.0,41.2696,41.2754,41.217,41.217,23400.0
2012-02-27 15:20:00,70.59,70.78,70.59,70.74,31500.0,41.2229,41.3338,41.2229,41.3104,31500.0
2012-02-27 15:30:00,70.76,70.87,70.68,70.82,59800.0,41.3221,41.3864,41.2754,41.3572,59800.0
2012-02-27 15:40:00,70.82,70.95,70.71,70.78,57500.0,41.3572,41.4331,41.2929,41.3338,57500.0
2012-02-27 15:50:00,70.79,70.94,70.77,70.85,101700.0,41.3396,41.4272,41.328,41.3747,101700.0
2012-02-28 09:30:00,71.02,71.11,70.74,70.91,15100.0,41.474,41.5265,41.3104,41.4097,15100.0
2012-02-28 09:40:00,70.97,70.97,70.56,70.79,14500.0,41.4448,41.4448,41.2053,41.3396,14500.0
2012-02-28 09:50:00,70.77,70.9,70.71,70.88,20200.0,41.328,41.4039,41.2929,41.3922,20200.0
2012-02-28 10:00:00,70.87,70.96,70.7,70.86,24700.0,41.3864,41.4389,41.2871,41.3805,24700.0
2012-02-28 10:10:00,70.85,70.89,70.8,70.83,30700.0,41.3747,41.398,41.3455,41.363,30700.0
2012-02-28 10:20:00,70.83,70.89,70.82,70.86,28200.0,41.363,41.398,41.3572,41.3805,28200.0
2012-02-28 10:30:00,70.86,70.89,70.85,70.88,27500.0,41.3805,41.398,41.3747,41.3922,27500.0
2012-02-28 10:40:00,70.89,71.03,70.84,70.97,16200.0,41.398,41.4798,41.3688,41.4448,16200.0
2012-02-28 10:50:00,70.96,71.04,70.96,71.03,10200.0,41.4389,41.4856,41.4389,41.4798,10200.0
2012-02-28 11:00:00,71.04,71.08,70.96,71.04,23800.0,41.4856,41.509,41.4389,41.4856,23800.0
2012-02-28 11:10:00,71.02,71.02,70.89,70.95,12400.0,41.474,41.474,41.398,41.4331,12400.0
2012-02-28 11:20:00,70.95,70.96,70.92,70.95,13300.0,41.4331,41.4389,41.4156,41.4331,13300.0
2012-02-28 11:30:00,70.95,71.0,70.93,70.97,10200.0,41.4331,41.4623,41.4214,41.4448,10200.0
2012-02-28 11:40:00,70.96,70.98,70.92,70.96,24300.0,41.4389,41.4506,41.4156,41.4389,24300.0
2012-02-28 11:50:00,70.94,71.0,70.93,70.98,14900.0,41.4272,41.4623,41.4214,41.4506,14900.0
2012-02-28 12:00:00,70.99,70.99,70.94,70.96,9200.0,41.4564,41.4564,41.4272,41.4389,9200.0
2012-02-28 12:10:00,70.95,70.97,70.81,70.88,27100.0,41.4331,41.4448,41.3513,41.3922,27100.0
2012-02-28 12:20:00,70.87,70.89,70.82,70.85,15400.0,41.3864,41.398,41.3572,41.3747,15400.0
2012-02-28 12:30:00,70.85,70.9,70.81,70.86,24500.0,41.3747,41.4039,41.3513,41.3805,24500.0
2012-02-28 12:40:00,70.87,70.95,70.85,70.89,11100.0,41.3864,41.4331,41.3747,41.398,11100.0
2012-02-28 12:50:00,70.91,71.02,70.88,70.94,8000.0,41.4097,41.474,41.3922,41.4272,8000.0
2012-02-28 13:00:00,70.95,71.0,70.86,70.87,15000.0,41.4331,41.4623,41.3805,41.3864,15000.0
2012-02-28 13:10:00,70.86,70.88,70.77,70.85,21800.0,41.3805,41.3922,41.328,41.3747,21800.0
2012-02-28 13:20:00,70.84,70.86,70.78,70.85,22400.0,41.3688,41.3805,41.3338,41.3747,22400.0
2012-02-28 13:30:00,70.85,70.89,70.79,70.89,92300.0,41.3747,41.398,41.3396,41.398,92300.0
2012-02-28 13:40:00,70.9,70.9,70.82,70.85,10400.0,41.4039,41.4039,41.3572,41.3747,10400.0
2012-02-28 13:50:00,70.84,70.91,70.81,70.9,34100.0,41.3688,41.4097,41.3513,41.4039,34100.0
2012-02-28 14:00:00,70.89,70.9,70.73,70.73,12200.0,41.398,41.4039,41.3046,41.3046,12200.0
2012-02-28 14:10:00,70.74,70.77,70.67,70.77,15000.0,41.3104,41.328,41.2696,41.328,15000.0
2012-02-28 14:20:00,70.78,70.79,70.75,70.76,9900.0,41.3338,41.3396,41.3163,41.3221,9900.0
2012-02-28 14:30:00,70.75,70.79,70.75,70.78,13200.0,41.3163,41.3396,41.3163,41.3338,13200.0
2012-02-28 14:40:00,70.79,70.81,70.75,70.77,10800.0,41.3396,41.3513,41.3163,41.328,10800.0
2012-02-28 14:50:00,70.78,70.79,70.69,70.75,16800.0,41.3338,41.3396,41.2813,41.3163,16800.0
2012-02-28 15:00:00,70.75,70.79,70.69,70.79,29400.0,41.3163,41.3396,41.2813,41.3396,29400.0
2012-02-28 15:10:00,70.77,70.87,70.75,70.85,26300.0,41.328,41.3864,41.3163,41.3747,26300.0
2012-02-28 15:20:00,70.86,70.98,70.85,70.9,41200.0,41.3805,41.4506,41.3747,41.4039,41200.0
2012-02-28 15:30:00,70.9,70.91,70.78,70.87,47100.0,41.4039,41.4097,41.3338,41.3864,47100.0
2012-02-28 15:40:00,70.86,70.94,70.84,70.86,51700.0,41.3805,41.4272,41.3688,41.3805,51700.0
2012-02-28 15:50:00,70.87,70.92,70.84,70.91,61000.0,41.3864,41.4156,41.3688,41.4097,61000.0
2012-02-29 09:30:00,72.5,73.73,71.76,72.17,141800.0,42.3382,43.0565,41.9061,42.1455,141800.0
2012-02-29 09:40:00,72.17,72.3,71.71,71.96,54000.0,42.1455,42.2215,41.8769,42.0229,54000.0
2012-02-29 09:50:00,71.94,72.29,71.92,72.07,28400.0,42.0112,42.2156,41.9995,42.0871,28400.0
2012-02-29 10:00:00,72.11,72.2,71.53,71.89,35800.0,42.1105,42.1631,41.7718,41.982,35800.0
2012-02-29 10:10:00,71.87,72.25,71.87,72.15,42500.0,41.9703,42.1923,41.9703,42.1339,42500.0
2012-02-29 10:20:00,72.15,72.42,72.11,72.35,44200.0,42.1339,42.2915,42.1105,42.2507,44200.0
2012-02-29 10:30:00,72.31,72.42,72.25,72.39,33200.0,42.2273,42.2915,42.1923,42.274,33200.0
2012-02-29 10:40:00,72.39,72.68,72.39,72.47,52600.0,42.274,42.4434,42.274,42.3207,52600.0
2012-02-29 10:50:00,72.45,72.54,72.25,72.54,34800.0,42.309,42.3616,42.1923,42.3616,34800.0
2012-02-29 11:00:00,72.52,72.52,72.25,72.31,31900.0,42.3499,42.3499,42.1923,42.2273,31900.0
2012-02-29 11:10:00,72.28,72.36,72.25,72.34,26400.0,42.2098,42.2565,42.1923,42.2448,26400.0
2012-02-29 11:20:00,72.33,72.45,72.32,72.45,33400.0,42.239,42.309,42.2331,42.309,33400.0
2012-02-29 11:30:00,72.44,72.63,72.44,72.53,26900.0,42.3032,42.4142,42.3032,42.3558,26900.0
2012-02-29 11:40:00,72.53,72.66,72.5,72.59,37500.0,42.3558,42.4317,42.3382,42.3908,37500.0
2012-02-29 11:50:00,72.6,72.63,72.34,72.4,19500.0,42.3966,42.4142,42.2448,42.2798,19500.0
2012-02-29 12:00:00,72.39,72.4,72.31,72.35,12900.0,42.274,42.2798,42.2273,42.2507,12900.0
2012-02-29 12:10:00,72.35,72.51,72.3,72.48,26100.0,42.2507,42.3441,42.2215,42.3266,26100.0
2012-02-29 12:20:00,72.49,72.52,72.25,72.28,22600.0,42.3324,42.3499,42.1923,42.2098,22600.0
2012-02-29 12:30:00,72.28,72.42,72.28,72.29,25800.0,42.2098,42.2915,42.2098,42.2156,25800.0
2012-02-29 12:40:00,72.28,72.45,72.28,72.32,16800.0,42.2098,42.309,42.2098,42.2331,16800.0
2012-02-29 12:50:00,72.34,72.35,72.31,72.31,20300.0,42.2448,42.2507,42.2273,42.2273,20300.0
2012-02-29 13:00:00,72.32,72.4,72.28,72.38,28100.0,42.2331,42.2798,42.2098,42.2682,28100.0
2012-02-29 13:10:00,72.37,72.4,72.28,72.35,23500.0,42.2623,42.2798,42.2098,42.2507,23500.0
2012-02-29 13:20:00,72.35,72.4,72.34,72.35,18600.0,42.2507,42.2798,42.2448,42.2507,18600.0
2012-02-29 13:30:00,72.35,72.46,72.35,72.42,27200.0,42.2507,42.3149,42.2507,42.2915,27200.0
2012-02-29 13:40:00,72.42,72.5,72.36,72.44,19000.0,42.2915,42.3382,42.2565,42.3032,19000.0
2012-02-29 13:50:00,72.45,72.59,72.38,72.56,35400.0,42.309,42.3908,42.2682,42.3733,35400.0
2012-02-29 14:00:00,72.58,72.59,72.51,72.52,19800.0,42.385,42.3908,42.3441,42.3499,19800.0
2012-02-29 14:10:00,72.52,72.56,72.49,72.51,28700.0,42.3499,42.3733,42.3324,42.3441,28700.0
2012-02-29 14:20:00,72.51,72.53,72.36,72.36,24800.0,42.3441,42.3558,42.2565,42.2565,24800.0
2012-02-29 14:30:00,72.37,72.41,72.21,72.39,105400.0,42.2623,42.2857,42.1689,42.274,105400.0
2012-02-29 14:40:00,72.39,72.47,72.32,72.35,76600.0,42.274,42.3207,42.2331,42.2507,76600.0
2012-02-29 14:50:00,72.37,72.43,72.35,72.38,73300.0,42.2623,42.2974,42.2507,42.2682,73300.0
2012-02-29 15:00:00,72.39,72.45,72.31,72.36,46000.0,42.274,42.309,42.2273,42.2565,46000.0
2012-02-29 15:10:00,72.36,72.55,72.35,72.55,45900.0,42.2565,42.3674,42.2507,42.3674,45900.0
2012-02-29 15:20:00,72.53,72.58,72.5,72.52,30900.0,42.3558,42.385,42.3382,42.3499,30900.0
2012-02-29 15:30:00,72.52,72.52,72.35,72.41,65500.0,42.3499,42.3499,42.2507,42.2857,65500.0
2012-02-29 15:40:00,72.4,72.47,72.36,72.4,124900.0,42.2798,42.3207,42.2565,42.2798,124900.0
2012-02-29 15:50:00,72.4,72.54,72.36,72.51,252200.0,42.2798,42.3616,42.2565,42.3441,252200.0
2012-03-01 09:30:00,72.64,72.88,72.5,72.88,30500.0,42.42,42.5602,42.3382,42.5602,30500.0
2012-03-01 09:40:00,72.89,72.92,72.36,72.39,33000.0,42.566,42.5835,42.2565,42.274,33000.0
2012-03-01 09:50:00,72.36,72.68,72.21,72.54,34400.0,42.2565,42.4434,42.1689,42.3616,34400.0
2012-03-01 10:00:00,72.51,72.66,72.36,72.5,50000.0,42.3441,42.4317,42.2565,42.3382,50000.0
2012-03-01 10:10:00,72.48,73.01,72.48,72.61,36200.0,42.3266,42.6361,42.3266,42.4025,36200.0
2012-03-01 10:20:00,72.62,72.68,72.51,72.59,22000.0,42.4083,42.4434,42.3441,42.3908,22000.0
2012-03-01 10:30:00,72.6,72.91,72.47,72.85,32600.0,42.3966,42.5777,42.3207,42.5426,32600.0
2012-03-01 10:40:00,72.86,72.86,72.63,72.71,45400.0,42.5485,42.5485,42.4142,42.4609,45400.0
2012-03-01 10:50:00,72.71,72.73,72.56,72.66,22500.0,42.4609,42.4726,42.3733,42.4317,22500.0
2012-03-01 11:00:00,72.61,72.68,72.55,72.65,31800.0,42.4025,42.4434,42.3674,42.4258,31800.0
2012-03-01 11:10:00,72.64,72.66,72.55,72.63,30600.0,42.42,42.4317,42.3674,42.4142,30600.0
2012-03-01 11:20:00,72.61,72.71,72.57,72.68,31500.0,42.4025,42.4609,42.3791,42.4434,31500.0
2012-03-01 11:30:00,72.69,72.81,72.57,72.76,78800.0,42.4492,42.5193,42.3791,42.4901,78800.0
2012-03-01 11:40:00,72.75,72.93,72.75,72.87,28600.0,42.4842,42.5894,42.4842,42.5543,28600.0
2012-03-01 11:50:00,72.88,72.93,72.84,72.91,21500.0,42.5602,42.5894,42.5368,42.5777,21500.0
2012-03-01 12:00:00,72.91,72.91,72.77,72.81,15600.0,42.5777,42.5777,42.4959,42.5193,15600.0
2012-03-01 12:10:00,72.81,72.89,72.72,72.77,19800.0,42.5193,42.566,42.4667,42.4959,19800.0
2012-03-01 12:20:00,72.77,72.89,72.76,72.81,30200.0,42.4959,42.566,42.4901,42.5193,30200.0
2012-03-01 12:30:00,72.81,72.9,72.76,72.85,10400.0,42.5193,42.5718,42.4901,42.5426,10400.0
2012-03-01 12:40:00,72.83,72.94,72.83,72.91,29500.0,42.531,42.5952,42.531,42.5777,29500.0
2012-03-01 12:50:00,72.93,72.94,72.78,72.93,27000.0,42.5894,42.5952,42.5018,42.5894,27000.0
2012-03-01 13:00:00,72.92,72.92,72.82,72.87,13500.0,42.5835,42.5835,42.5251,42.5543,13500.0
2012-03-01 13:10:00,72.87,72.95,72.82,72.9,18900.0,42.5543,42.601,42.5251,42.5718,18900.0
2012-03-01 13:20:00,72.9,73.0,72.9,72.98,24600.0,42.5718,42.6302,42.5718,42.6186,24600.0
2012-03-01 13:30:00,72.98,73.0,72.93,72.96,20900.0,42.6186,42.6302,42.5894,42.6069,20900.0
2012-03-01 13:40:00,72.95,72.97,72.86,72.89,18200.0,42.601,42.6127,42.5485,42.566,18200.0
2012-03-01 13:50:00,72.87,73.14,72.87,73.14,30200.0,42.5543,42.712,42.5543,42.712,30200.0
2012-03-01 14:00:00,73.13,73.17,73.11,73.17,21200.0,42.7062,42.7295,42.6945,42.7295,21200.0
2012-03-01 14:10:00,73.17,73.24,73.16,73.18,17300.0,42.7295,42.7704,42.7237,42.7354,17300.0
2012-03-01 14:20:00,73.17,73.19,73.0,73.02,26600.0,42.7295,42.7412,42.6302,42.6419,26600.0
2012-03-01 14:30:00,73.02,73.06,72.95,72.96,17100.0,42.6419,42.6653,42.601,42.6069,17100.0
2012-03-01 14:40:00,72.95,73.02,72.93,72.98,24300.0,42.601,42.6419,42.5894,42.6186,24300.0
2012-03-01 14:50:00,72.98,73.0,72.93,72.97,18700.0,42.6186,42.6302,42.5894,42.6127,18700.0
2012-03-01 15:00:00,72.98,73.0,72.88,72.91,30800.0,42.6186,42.6302,42.5602,42.5777,30800.0
2012-03-01 15:10:00,72.9,73.0,72.88,72.89,23000.0,42.5718,42.6302,42.5602,42.566,23000.0
2012-03-01 15:20:00,72.88,72.96,72.86,72.95,40100.0,42.5602,42.6069,42.5485,42.601,40100.0
2012-03-01 15:30:00,72.94,73.0,72.9,72.98,36100.0,42.5952,42.6302,42.5718,42.6186,36100.0
2012-03-01 15:40:00,73.0,73.06,72.96,73.06,69900.0,42.6302,42.6653,42.6069,42.6653,69900.0
2012-03-01 15:50:00,73.07,73.29,73.03,73.22,95500.0,42.6711,42.7996,42.6478,42.7587,95500.0
2012-03-02 09:30:00,73.34,73.45,72.98,73.39,22400.0,42.8288,42.893,42.6186,42.858,22400.0
2012-03-02 09:40:00,73.41,73.45,73.19,73.19,19100.0,42.8697,42.893,42.7412,42.7412,19100.0
2012-03-02 09:50:00,73.17,73.19,72.89,73.04,19700.0,42.7295,42.7412,42.566,42.6536,19700.0
2012-03-02 10:00:00,73.03,73.06,72.82,72.95,11000.0,42.6478,42.6653,42.5251,42.601,11000.0
2012-03-02 10:10:00,72.93,72.99,72.79,72.96,17800.0,42.5894,42.6244,42.5076,42.6069,17800.0
2012-03-02 10:20:00,72.95,72.95,72.76,72.82,12800.0,42.601,42.601,42.4901,42.5251,12800.0
2012-03-02 10:30:00,72.83,72.85,72.69,72.73,10300.0,42.531,42.5426,42.4492,42.4726,10300.0
2012-03-02 10:40:00,72.74,72.74,72.65,72.68,13900.0,42.4784,42.4784,42.4258,42.4434,13900.0
2012-03-02 10:50:00,72.69,72.82,72.69,72.72,10100.0,42.4492,42.5251,42.4492,42.4667,10100.0
2012-03-02 11:00:00,72.7,72.7,72.63,72.67,14900.0,42.455,42.455,42.4142,42.4375,14900.0
2012-03-02 11:10:00,72.71,72.71,72.6,72.61,9200.0,42.4609,42.4609,42.3966,42.4025,9200.0
2012-03-02 11:20:00,72.61,72.64,72.58,72.61,12700.0,42.4025,42.42,42.385,42.4025,12700.0
2012-03-02 11:30:00,72.62,72.66,72.57,72.6,11000.0,42.4083,42.4317,42.3791,42.3966,11000.0
2012-03-02 11:40:00,72.6,72.6,72.45,72.56,18700.0,42.3966,42.3966,42.309,42.3733,18700.0
2012-03-02 11:50:00,72.55,72.55,72.4,72.4,10700.0,42.3674,42.3674,42.2798,42.2798,10700.0
2012-03-02 12:00:00,72.4,72.5,72.36,72.42,11400.0,42.2798,42.3382,42.2565,42.2915,11400.0
2012-03-02 12:10:00,72.43,72.43,72.22,72.35,26500.0,42.2974,42.2974,42.1747,42.2507,26500.0
2012-03-02 12:20:00,72.34,72.41,72.23,72.38,12600.0,42.2448,42.2857,42.1806,42.2682,12600.0
2012-03-02 12:30:00,72.38,72.41,72.32,72.4,7700.0,42.2682,42.2857,42.2331,42.2798,7700.0
2012-03-02 12:40:00,72.41,72.41,72.38,72.41,10700.0,42.2857,42.2857,42.2682,42.2857,10700.0
2012-03-02 12:50:00,72.42,72.45,72.37,72.45,21100.0,42.2915,42.309,42.2623,42.309,21100.0
2012-03-02 13:00:00,72.42,72.53,72.41,72.51,13200.0,42.2915,42.3558,42.2857,42.3441,13200.0
2012-03-02 13:10:00,72.52,72.52,72.44,72.5,8400.0,42.3499,42.3499,42.3032,42.3382,8400.0
2012-03-02 13:20:00,72.49,72.6,72.36,72.6,24400.0,42.3324,42.3966,42.2565,42.3966,24400.0
2012-03-02 13:30:00,72.56,72.56,72.31,72.33,17800.0,42.3733,42.3733,42.2273,42.239,17800.0
2012-03-02 13:40:00,72.33,72.41,72.31,72.36,14000.0,42.239,42.2857,42.2273,42.2565,14000.0
2012-03-02 13:50:00,72.37,72.51,72.34,72.5,7700.0,42.2623,42.3441,42.2448,42.3382,7700.0
2012-03-02 14:00:00,72.47,72.5,72.4,72.45,6900.0,42.3207,42.3382,42.2798,42.309,6900.0
2012-03-02 14:10:00,72.46,72.51,72.42,72.51,5400.0,42.3149,42.3441,42.2915,42.3441,5400.0
2012-03-02 14:20:00,72.51,72.51,72.42,72.42,10200.0,42.3441,42.3441,42.2915,42.2915,10200.0
2012-03-02 14:30:00,72.42,72.47,72.4,72.47,14200.0,42.2915,42.3207,42.2798,42.3207,14200.0
2012-03-02 14:40:00,72.46,72.55,72.46,72.54,12200.0,42.3149,42.3674,42.3149,42.3616,12200.0
2012-03-02 14:50:00,72.54,72.56,72.5,72.55,11500.0,42.3616,42.3733,42.3382,42.3674,11500.0
2012-03-02 15:00:00,72.55,72.56,72.45,72.48,22800.0,42.3674,42.3733,42.309,42.3266,22800.0
2012-03-02 15:10:00,72.48,72.51,72.45,72.48,23600.0,42.3266,42.3441,42.309,42.3266,23600.0
2012-03-02 15:20:00,72.48,72.56,72.48,72.55,29800.0,42.3266,42.3733,42.3266,42.3674,29800.0
2012-03-02 15:30:00,72.56,72.62,72.5,72.52,38800.0,42.3733,42.4083,42.3382,42.3499,38800.0
2012-03-02 15:40:00,72.52,72.56,72.36,72.38,30900.0,42.3499,42.3733,42.2565,42.2682,30900.0
2012-03-02 15:50:00,72.37,72.48,72.26,72.41,100400.0,42.2623,42.3266,42.1981,42.2857,100400.0
2012-03-05 09:30:00,72.65,72.65,72.1,72.17,20900.0,42.4258,42.4258,42.1047,42.1455,20900.0
2012-03-05 09:40:00,72.2,72.27,72.0,72.18,61600.0,42.1631,42.2039,42.0463,42.1514,61600.0
2012-03-05 09:50:00,72.14,72.39,72.14,72.2,36800.0,42.128,42.274,42.128,42.1631,36800.0
2012-03-05 10:00:00,72.26,72.34,72.12,72.22,29700.0,42.1981,42.2448,42.1163,42.1747,29700.0
2012-03-05 10:10:00,72.24,72.39,72.22,72.39,25800.0,42.1864,42.274,42.1747,42.274,25800.0
2012-03-05 10:20:00,72.4,72.43,72.3,72.39,25900.0,42.2798,42.2974,42.2215,42.274,25900.0
2012-03-05 10:30:00,72.37,72.56,72.35,72.37,27700.0,42.2623,42.3733,42.2507,42.2623,27700.0
2012-03-05 10:40:00,72.36,72.52,72.33,72.52,13000.0,42.2565,42.3499,42.239,42.3499,13000.0
2012-03-05 10:50:00,72.51,72.51,72.35,72.39,13800.0,42.3441,42.3441,42.2507,42.274,13800.0
2012-03-05 11:00:00,72.39,72.53,72.38,72.5,19900.0,42.274,42.3558,42.2682,42.3382,19900.0
2012-03-05 11:10:00,72.5,72.5,72.33,72.36,22800.0,42.3382,42.3382,42.239,42.2565,22800.0
2012-03-05 11:20:00,72.37,72.51,72.35,72.51,18300.0,42.2623,42.3441,42.2507,42.3441,18300.0
2012-03-05 11:30:00,72.52,72.64,72.51,72.61,37200.0,42.3499,42.42,42.3441,42.4025,37200.0
2012-03-05 11:40:00,72.61,72.7,72.55,72.61,17100.0,42.4025,42.455,42.3674,42.4025,17100.0
2012-03-05 11:50:00,72.63,72.77,72.59,72.76,13400.0,42.4142,42.4959,42.3908,42.4901,13400.0
2012-03-05 12:00:00,72.77,72.85,72.68,72.84,23000.0,42.4959,42.5426,42.4434,42.5368,23000.0
2012-03-05 12:10:00,72.85,73.02,72.85,73.01,15700.0,42.5426,42.6419,42.5426,42.6361,15700.0
2012-03-05 12:20:00,73.03,73.16,72.98,73.15,17900.0,42.6478,42.7237,42.6186,42.7178,17900.0
2012-03-05 12:30:00,73.14,73.21,73.07,73.09,9900.0,42.712,42.7529,42.6711,42.6828,9900.0
2012-03-05 12:40:00,73.11,73.22,73.09,73.15,21300.0,42.6945,42.7587,42.6828,42.7178,21300.0
2012-03-05 12:50:00,73.15,73.15,72.94,72.97,9200.0,42.7178,42.7178,42.5952,42.6127,9200.0
2012-03-05 13:00:00,72.93,73.03,72.92,72.98,7900.0,42.5894,42.6478,42.5835,42.6186,7900.0
2012-03-05 13:10:00,73.0,73.0,72.86,72.87,8800.0,42.6302,42.6302,42.5485,42.5543,8800.0
2012-03-05 13:20:00,72.87,72.87,72.72,72.84,13400.0,42.5543,42.5543,42.4667,42.5368,13400.0
2012-03-05 13:30:00,72.83,72.83,72.74,72.8,12900.0,42.531,42.531,42.4784,42.5134,12900.0
2012-03-05 13:40:00,72.79,72.83,72.76,72.76,8200.0,42.5076,42.531,42.4901,42.4901,8200.0
2012-03-05 13:50:00,72.77,72.85,72.76,72.81,11500.0,42.4959,42.5426,42.4901,42.5193,11500.0
2012-03-05 14:00:00,72.82,72.85,72.8,72.84,13100.0,42.5251,42.5426,42.5134,42.5368,13100.0
2012-03-05 14:10:00,72.85,72.85,72.74,72.74,14000.0,42.5426,42.5426,42.4784,42.4784,14000.0
2012-03-05 14:20:00,72.72,72.79,72.72,72.79,9300.0,42.4667,42.5076,42.4667,42.5076,9300.0
2012-03-05 14:30:00,72.77,72.79,72.68,72.78,16200.0,42.4959,42.5076,42.4434,42.5018,16200.0
2012-03-05 14:40:00,72.8,72.84,72.72,72.73,12400.0,42.5134,42.5368,42.4667,42.4726,12400.0
2012-03-05 14:50:00,72.74,72.84,72.71,72.81,21500.0,42.4784,42.5368,42.4609,42.5193,21500.0
2012-03-05 15:00:00,72.81,72.85,72.8,72.83,13700.0,42.5193,42.5426,42.5134,42.531,13700.0
2012-03-05 15:10:00,72.82,72.85,72.81,72.84,21000.0,42.5251,42.5426,42.5193,42.5368,21000.0
2012-03-05 15:20:00,72.85,72.85,72.8,72.82,26900.0,42.5426,42.5426,42.5134,42.5251,26900.0
2012-03-05 15:30:00,72.84,72.85,72.77,72.78,31800.0,42.5368,42.5426,42.4959,42.5018,31800.0
2012-03-05 15:40:00,72.79,72.99,72.73,72.9,48200.0,42.5076,42.6244,42.4726,42.5718,48200.0
2012-03-05 15:50:00,72.89,72.96,72.88,72.92,70400.0,42.566,42.6069,42.5602,42.5835,70400.0
2012-03-06 09:30:00,72.53,72.91,72.29,72.7,77000.0,42.3558,42.5777,42.2156,42.455,77000.0
2012-03-06 09:40:00,72.71,72.89,72.7,72.82,40200.0,42.4609,42.566,42.455,42.5251,40200.0
2012-03-06 09:50:00,72.8,72.87,72.65,72.77,72900.0,42.5134,42.5543,42.4258,42.4959,72900.0
2012-03-06 10:00:00,72.73,72.9,72.63,72.78,41200.0,42.4726,42.5718,42.4142,42.5018,41200.0
2012-03-06 10:10:00,72.78,72.9,72.7,72.83,25900.0,42.5018,42.5718,42.455,42.531,25900.0
2012-03-06 10:20:00,72.82,72.98,72.7,72.98,13300.0,42.5251,42.6186,42.455,42.6186,13300.0
2012-03-06 10:30:00,73.0,73.0,72.84,72.97,11100.0,42.6302,42.6302,42.5368,42.6127,11100.0
2012-03-06 10:40:00,72.99,73.04,72.87,72.91,25200.0,42.6244,42.6536,42.5543,42.5777,25200.0
2012-03-06 10:50:00,72.93,72.95,72.89,72.91,24000.0,42.5894,42.601,42.566,42.5777,24000.0
2012-03-06 11:00:00,72.9,72.95,72.85,72.91,25700.0,42.5718,42.601,42.5426,42.5777,25700.0
2012-03-06 11:10:00,72.9,72.92,72.85,72.85,14900.0,42.5718,42.5835,42.5426,42.5426,14900.0
2012-03-06 11:20:00,72.86,72.89,72.84,72.88,10400.0,42.5485,42.566,42.5368,42.5602,10400.0
2012-03-06 11:30:00,72.88,72.9,72.82,72.88,18600.0,42.5602,42.5718,42.5251,42.5602,18600.0
2012-03-06 11:40:00,72.87,72.87,72.8,72.86,9200.0,42.5543,42.5543,42.5134,42.5485,9200.0
2012-03-06 11:50:00,72.88,72.88,72.78,72.79,5500.0,42.5602,42.5602,42.5018,42.5076,5500.0
2012-03-06 12:00:00,72.79,72.82,72.76,72.8,18000.0,42.5076,42.5251,42.4901,42.5134,18000.0
2012-03-06 12:10:00,72.79,72.83,72.69,72.78,16600.0,42.5076,42.531,42.4492,42.5018,16600.0
2012-03-06 12:20:00,72.78,72.8,72.71,72.79,12800.0,42.5018,42.5134,42.4609,42.5076,12800.0
2012-03-06 12:30:00,72.79,72.89,72.79,72.82,15800.0,42.5076,42.566,42.5076,42.5251,15800.0
2012-03-06 12:40:00,72.83,72.92,72.82,72.88,15100.0,42.531,42.5835,42.5251,42.5602,15100.0
2012-03-06 12:50:00,72.86,72.95,72.85,72.9,13000.0,42.5485,42.601,42.5426,42.5718,13000.0
2012-03-06 13:00:00,72.89,72.9,72.78,72.78,9000.0,42.566,42.5718,42.5018,42.5018,9000.0
2012-03-06 13:10:00,72.79,72.79,72.73,72.74,7300.0,42.5076,42.5076,42.4726,42.4784,7300.0
2012-03-06 13:20:00,72.74,72.76,72.69,72.73,5600.0,42.4784,42.4901,42.4492,42.4726,5600.0
2012-03-06 13:30:00,72.73,72.8,72.73,72.77,5900.0,42.4726,42.5134,42.4726,42.4959,5900.0
2012-03-06 13:40:00,72.78,72.8,72.6,72.6,21600.0,42.5018,42.5134,42.3966,42.3966,21600.0
2012-03-06 13:50:00,72.61,72.64,72.51,72.57,24600.0,42.4025,42.42,42.3441,42.3791,24600.0
2012-03-06 14:00:00,72.57,72.66,72.56,72.59,46000.0,42.3791,42.4317,42.3733,42.3908,46000.0
2012-03-06 14:10:00,72.58,72.62,72.46,72.55,13100.0,42.385,42.4083,42.3149,42.3674,13100.0
2012-03-06 14:20:00,72.54,72.55,72.46,72.49,11000.0,42.3616,42.3674,42.3149,42.3324,11000.0
2012-03-06 14:30:00,72.48,72.5,72.28,72.29,30300.0,42.3266,42.3382,42.2098,42.2156,30300.0
2012-03-06 14:40:00,72.3,72.31,72.26,72.29,9000.0,42.2215,42.2273,42.1981,42.2156,9000.0
2012-03-06 14:50:00,72.3,72.35,72.17,72.17,50900.0,42.2215,42.2507,42.1455,42.1455,50900.0
2012-03-06 15:00:00,72.19,72.25,72.17,72.23,39200.0,42.1572,42.1923,42.1455,42.1806,39200.0
2012-03-06 15:10:00,72.24,72.29,72.16,72.27,23600.0,42.1864,42.2156,42.1397,42.2039,23600.0
2012-03-06 15:20:00,72.28,72.28,72.11,72.15,22600.0,42.2098,42.2098,42.1105,42.1339,22600.0
2012-03-06 15:30:00,72.15,72.16,72.04,72.08,24000.0,42.1339,42.1397,42.0696,42.093,24000.0
2012-03-06 15:40:00,72.08,72.15,71.95,72.01,40800.0,42.093,42.1339,42.0171,42.0521,40800.0
2012-03-06 15:50:00,72.03,72.13,71.99,72.07,140400.0,42.0638,42.1222,42.0404,42.0871,140400.0
2012-03-07 09:30:00,72.11,72.32,71.95,72.28,20200.0,42.1105,42.2331,42.0171,42.2098,20200.0
2012-03-07 09:40:00,72.29,72.29,72.01,72.07,23000.0,42.2156,42.2156,42.0521,42.0871,23000.0
2012-03-07 09:50:00,72.09,72.18,71.9,72.02,22600.0,42.0988,42.1514,41.9879,42.0579,22600.0
2012-03-07 10:00:00,71.97,72.03,71.93,71.95,12100.0,42.0287,42.0638,42.0054,42.0171,12100.0
2012-03-07 10:10:00,71.94,71.94,71.85,71.93,11000.0,42.0112,42.0112,41.9587,42.0054,11000.0
2012-03-07 10:20:00,71.92,72.03,71.9,71.98,12800.0,41.9995,42.0638,41.9879,42.0346,12800.0
2012-03-07 10:30:00,71.97,72.1,71.93,72.1,16400.0,42.0287,42.1047,42.0054,42.1047,16400.0
2012-03-07 10:40:00,72.09,72.13,72.04,72.12,21700.0,42.0988,42.1222,42.0696,42.1163,21700.0
2012-03-07 10:50:00,72.11,72.23,72.07,72.21,27900.0,42.1105,42.1806,42.0871,42.1689,27900.0
2012-03-07 11:00:00,72.2,72.38,72.2,72.26,62500.0,42.1631,42.2682,42.1631,42.1981,62500.0
2012-03-07 11:10:00,72.26,72.38,72.19,72.36,17800.0,42.1981,42.2682,42.1572,42.2565,17800.0
2012-03-07 11:20:00,72.37,72.41,72.19,72.19,20200.0,42.2623,42.2857,42.1572,42.1572,20200.0
2012-03-07 11:30:00,72.18,72.31,72.18,72.29,15300.0,42.1514,42.2273,42.1514,42.2156,15300.0
2012-03-07 11:40:00,72.29,72.3,72.25,72.29,11500.0,42.2156,42.2215,42.1923,42.2156,11500.0
2012-03-07 11:50:00,72.3,72.31,72.28,72.3,7400.0,42.2215,42.2273,42.2098,42.2215,7400.0
2012-03-07 12:00:00,72.31,72.49,72.31,72.44,13500.0,42.2273,42.3324,42.2273,42.3032,13500.0
2012-03-07 12:10:00,72.44,72.45,72.36,72.36,8700.0,42.3032,42.309,42.2565,42.2565,8700.0
2012-03-07 12:20:00,72.36,72.44,72.36,72.37,27000.0,42.2565,42.3032,42.2565,42.2623,27000.0
2012-03-07 12:30:00,72.34,72.45,72.33,72.43,9900.0,42.2448,42.309,42.239,42.2974,9900.0
2012-03-07 12:40:00,72.42,72.46,72.37,72.4,9000.0,42.2915,42.3149,42.2623,42.2798,9000.0
2012-03-07 12:50:00,72.4,72.49,72.4,72.47,14100.0,42.2798,42.3324,42.2798,42.3207,14100.0
2012-03-07 13:00:00,72.47,72.47,72.27,72.4,14500.0,42.3207,42.3207,42.2039,42.2798,14500.0
2012-03-07 13:10:00,72.41,72.47,72.41,72.42,9200.0,42.2857,42.3207,42.2857,42.2915,9200.0
2012-03-07 13:20:00,72.42,72.42,72.37,72.37,8300.0,42.2915,42.2915,42.2623,42.2623,8300.0
2012-03-07 13:30:00,72.38,72.38,72.26,72.26,11400.0,42.2682,42.2682,42.1981,42.1981,11400.0
2012-03-07 13:40:00,72.28,72.29,72.23,72.26,8800.0,42.2098,42.2156,42.1806,42.1981,8800.0
2012-03-07 13:50:00,72.25,72.31,72.25,72.28,10800.0,42.1923,42.2273,42.1923,42.2098,10800.0
2012-03-07 14:00:00,72.28,72.29,72.2,72.25,28900.0,42.2098,42.2156,42.1631,42.1923,28900.0
2012-03-07 14:10:00,72.25,72.25,72.19,72.2,10300.0,42.1923,42.1923,42.1572,42.1631,10300.0
2012-03-07 14:20:00,72.21,72.26,72.2,72.24,18300.0,42.1689,42.1981,42.1631,42.1864,18300.0
2012-03-07 14:30:00,72.26,72.26,72.2,72.22,14000.0,42.1981,42.1981,42.1631,42.1747,14000.0
2012-03-07 14:40:00,72.21,72.22,72.16,72.22,13900.0,42.1689,42.1747,42.1397,42.1747,13900.0
2012-03-07 14:50:00,72.23,72.31,72.23,72.3,28600.0,42.1806,42.2273,42.1806,42.2215,28600.0
2012-03-07 15:00:00,72.3,72.31,72.24,72.24,26200.0,42.2215,42.2273,42.1864,42.1864,26200.0
2012-03-07 15:10:00,72.24,72.31,72.22,72.28,19400.0,42.1864,42.2273,42.1747,42.2098,19400.0
2012-03-07 15:20:00,72.29,72.35,72.2,72.23,22100.0,42.2156,42.2507,42.1631,42.1806,22100.0
2012-03-07 15:30:00,72.24,72.35,72.23,72.3,20600.0,42.1864,42.2507,42.1806,42.2215,20600.0
2012-03-07 15:40:00,72.3,72.45,72.28,72.39,33200.0,42.2215,42.309,42.2098,42.274,33200.0
2012-03-07 15:50:00,72.38,72.4,72.29,72.31,99000.0,42.2682,42.2798,42.2156,42.2273,99000.0
2012-03-08 09:30:00,72.51,72.6,72.22,72.48,25100.0,42.3441,42.3966,42.1747,42.3266,25100.0
2012-03-08 09:40:00,72.51,72.69,72.45,72.69,28600.0,42.3441,42.4492,42.309,42.4492,28600.0
2012-03-08 09:50:00,72.65,72.66,72.53,72.64,18100.0,42.4258,42.4317,42.3558,42.42,18100.0
2012-03-08 10:00:00,72.65,72.74,72.57,72.67,20200.0,42.4258,42.4784,42.3791,42.4375,20200.0
2012-03-08 10:10:00,72.68,72.72,72.54,72.72,13800.0,42.4434,42.4667,42.3616,42.4667,13800.0
2012-03-08 10:20:00,72.73,72.73,72.57,72.62,11400.0,42.4726,42.4726,42.3791,42.4083,11400.0
2012-03-08 10:30:00,72.62,72.87,72.62,72.8,24600.0,42.4083,42.5543,42.4083,42.5134,24600.0
2012-03-08 10:40:00,72.78,72.88,72.67,72.67,21300.0,42.5018,42.5602,42.4375,42.4375,21300.0
2012-03-08 10:50:00,72.65,72.86,72.65,72.7,16700.0,42.4258,42.5485,42.4258,42.455,16700.0
2012-03-08 11:00:00,72.67,72.79,72.67,72.76,10900.0,42.4375,42.5076,42.4375,42.4901,10900.0
2012-03-08 11:10:00,72.74,72.75,72.58,72.58,15100.0,42.4784,42.4842,42.385,42.385,15100.0
2012-03-08 11:20:00,72.56,72.63,72.42,72.42,34400.0,42.3733,42.4142,42.2915,42.2915,34400.0
2012-03-08 11:30:00,72.41,72.45,72.34,72.43,12600.0,42.2857,42.309,42.2448,42.2974,12600.0
2012-03-08 11:40:00,72.4,72.46,72.35,72.38,22700.0,42.2798,42.3149,42.2507,42.2682,22700.0
2012-03-08 11:50:00,72.38,72.42,72.32,72.34,15600.0,42.2682,42.2915,42.2331,42.2448,15600.0
2012-03-08 12:00:00,72.34,72.47,72.31,72.4,27700.0,42.2448,42.3207,42.2273,42.2798,27700.0
2012-03-08 12:10:00,72.41,72.41,72.22,72.22,15200.0,42.2857,42.2857,42.1747,42.1747,15200.0
2012-03-08 12:20:00,72.24,72.26,72.2,72.25,11300.0,42.1864,42.1981,42.1631,42.1923,11300.0
2012-03-08 12:30:00,72.24,72.33,72.19,72.21,6200.0,42.1864,42.239,42.1572,42.1689,6200.0
2012-03-08 12:40:00,72.2,72.2,72.09,72.1,9100.0,42.1631,42.1631,42.0988,42.1047,9100.0
2012-03-08 12:50:00,72.09,72.11,72.05,72.06,6200.0,42.0988,42.1105,42.0755,42.0813,6200.0
2012-03-08 13:00:00,72.06,72.16,72.06,72.11,16600.0,42.0813,42.1397,42.0813,42.1105,16600.0
2012-03-08 13:10:00,72.12,72.2,72.07,72.2,8100.0,42.1163,42.1631,42.0871,42.1631,8100.0
2012-03-08 13:20:00,72.2,72.2,72.15,72.16,5600.0,42.1631,42.1631,42.1339,42.1397,5600.0
2012-03-08 13:30:00,72.16,72.2,72.1,72.13,10700.0,42.1397,42.1631,42.1047,42.1222,10700.0
2012-03-08 13:40:00,72.12,72.12,72.07,72.1,13100.0,42.1163,42.1163,42.0871,42.1047,13100.0
2012-03-08 13:50:00,72.09,72.14,72.07,72.12,9000.0,42.0988,42.128,42.0871,42.1163,9000.0
2012-03-08 14:00:00,72.11,72.12,72.0,72.0,16200.0,42.1105,42.1163,42.0463,42.0463,16200.0
2012-03-08 14:10:00,72.02,72.02,71.93,71.98,16800.0,42.0579,42.0579,42.0054,42.0346,16800.0
2012-03-08 14:20:00,72.0,72.01,71.94,71.99,16500.0,42.0463,42.0521,42.0112,42.0404,16500.0
2012-03-08 14:30:00,71.99,72.01,71.95,71.98,9000.0,42.0404,42.0521,42.0171,42.0346,9000.0
2012-03-08 14:40:00,71.98,72.01,71.97,71.98,22100.0,42.0346,42.0521,42.0287,42.0346,22100.0
2012-03-08 14:50:00,71.97,72.0,71.94,71.98,16200.0,42.0287,42.0463,42.0112,42.0346,16200.0
2012-03-08 15:00:00,71.98,72.01,71.96,71.99,16700.0,42.0346,42.0521,42.0229,42.0404,16700.0
2012-03-08 15:10:00,71.99,72.03,71.98,72.0,16900.0,42.0404,42.0638,42.0346,42.0463,16900.0
2012-03-08 15:20:00,72.0,72.01,71.96,71.97,17300.0,42.0463,42.0521,42.0229,42.0287,17300.0
2012-03-08 15:30:00,71.97,72.01,71.87,71.88,23000.0,42.0287,42.0521,41.9703,41.9762,23000.0
2012-03-08 15:40:00,71.88,72.06,71.87,72.0,78200.0,41.9762,42.0813,41.9703,42.0463,78200.0
2012-03-08 15:50:00,72.0,72.03,71.93,71.93,95100.0,42.0463,42.0638,42.0054,42.0054,95100.0
2012-03-09 09:30:00,72.23,72.43,72.01,72.1,16700.0,42.1806,42.2974,42.0521,42.1047,16700.0
2012-03-09 09:40:00,72.07,72.24,72.06,72.16,10200.0,42.0871,42.1864,42.0813,42.1397,10200.0
2012-03-09 09:50:00,72.17,72.25,71.9,71.9,18700.0,42.1455,42.1923,41.9879,41.9879,18700.0
2012-03-09 10:00:00,71.9,72.01,71.9,71.99,12400.0,41.9879,42.0521,41.9879,42.0404,12400.0
2012-03-09 10:10:00,71.99,72.0,71.89,71.92,19900.0,42.0404,42.0463,41.982,41.9995,19900.0
2012-03-09 10:20:00,71.93,72.03,71.9,71.96,29200.0,42.0054,42.0638,41.9879,42.0229,29200.0
2012-03-09 10:30:00,71.94,72.14,71.94,72.1,18500.0,42.0112,42.128,42.0112,42.1047,18500.0
2012-03-09 10:40:00,72.1,72.13,72.01,72.01,21200.0,42.1047,42.1222,42.0521,42.0521,21200.0
2012-03-09 10:50:00,72.0,72.02,71.97,72.0,12700.0,42.0463,42.0579,42.0287,42.0463,12700.0
2012-03-09 11:00:00,72.0,72.1,72.0,72.08,9800.0,42.0463,42.1047,42.0463,42.093,9800.0
2012-03-09 11:10:00,72.07,72.13,72.06,72.06,7900.0,42.0871,42.1222,42.0813,42.0813,7900.0
2012-03-09 11:20:00,72.08,72.09,72.01,72.01,10000.0,42.093,42.0988,42.0521,42.0521,10000.0
2012-03-09 11:30:00,72.02,72.03,71.89,71.93,11400.0,42.0579,42.0638,41.982,42.0054,11400.0
2012-03-09 11:40:00,71.91,71.94,71.88,71.94,6400.0,41.9937,42.0112,41.9762,42.0112,6400.0
2012-03-09 11:50:00,71.94,72.02,71.94,72.02,7400.0,42.0112,42.0579,42.0112,42.0579,7400.0
2012-03-09 12:00:00,72.03,72.1,72.03,72.09,7600.0,42.0638,42.1047,42.0638,42.0988,7600.0
2012-03-09 12:10:00,72.1,72.12,72.05,72.06,6600.0,42.1047,42.1163,42.0755,42.0813,6600.0
2012-03-09 12:20:00,72.06,72.12,72.05,72.07,6300.0,42.0813,42.1163,42.0755,42.0871,6300.0
2012-03-09 12:30:00,72.08,72.1,72.01,72.02,13000.0,42.093,42.1047,42.0521,42.0579,13000.0
2012-03-09 12:40:00,72.04,72.08,72.02,72.04,8600.0,42.0696,42.093,42.0579,42.0696,8600.0
2012-03-09 12:50:00,72.03,72.05,72.02,72.02,7300.0,42.0638,42.0755,42.0579,42.0579,7300.0
2012-03-09 13:00:00,72.04,72.04,72.01,72.01,5900.0,42.0696,42.0696,42.0521,42.0521,5900.0
2012-03-09 13:10:00,72.02,72.06,72.0,72.03,18100.0,42.0579,42.0813,42.0463,42.0638,18100.0
2012-03-09 13:20:00,72.03,72.05,71.96,71.99,10000.0,42.0638,42.0755,42.0229,42.0404,10000.0
2012-03-09 13:30:00,71.98,71.99,71.94,71.98,5100.0,42.0346,42.0404,42.0112,42.0346,5100.0
2012-03-09 13:40:00,71.99,72.06,71.99,72.05,13500.0,42.0404,42.0813,42.0404,42.0755,13500.0
2012-03-09 13:50:00,72.05,72.07,72.03,72.05,8600.0,42.0755,42.0871,42.0638,42.0755,8600.0
2012-03-09 14:00:00,72.05,72.06,71.96,71.96,14200.0,42.0755,42.0813,42.0229,42.0229,14200.0
2012-03-09 14:10:00,71.96,72.0,71.93,71.95,27600.0,42.0229,42.0463,42.0054,42.0171,27600.0
2012-03-09 14:20:00,71.95,71.97,71.94,71.95,11400.0,42.0171,42.0287,42.0112,42.0171,11400.0
2012-03-09 14:30:00,71.95,71.97,71.92,71.94,10000.0,42.0171,42.0287,41.9995,42.0112,10000.0
2012-03-09 14:40:00,71.94,71.99,71.85,71.85,18600.0,42.0112,42.0404,41.9587,41.9587,18600.0
2012-03-09 14:50:00,71.84,71.85,71.71,71.74,41700.0,41.9528,41.9587,41.8769,41.8944,41700.0
2012-03-09 15:00:00,71.73,71.76,71.59,71.61,37100.0,41.8886,41.9061,41.8068,41.8185,37100.0
2012-03-09 15:10:00,71.62,71.63,71.47,71.57,38800.0,41.8243,41.8302,41.7368,41.7951,38800.0
2012-03-09 15:20:00,71.57,71.58,71.47,71.49,24900.0,41.7951,41.801,41.7368,41.7484,24900.0
2012-03-09 15:30:00,71.5,71.51,71.41,71.47,57300.0,41.7543,41.7601,41.7017,41.7368,57300.0
2012-03-09 15:40:00,71.47,71.52,71.43,71.44,54100.0,41.7368,41.766,41.7134,41.7192,54100.0
2012-03-09 15:50:00,71.44,71.46,71.36,71.41,111100.0,41.7192,41.7309,41.6725,41.7017,111100.0
2012-03-12 09:30:00,71.57,71.88,71.39,71.81,21400.0,41.7951,41.9762,41.69,41.9353,21400.0
2012-03-12 09:40:00,71.82,72.08,71.75,71.75,16100.0,41.9411,42.093,41.9003,41.9003,16100.0
2012-03-12 09:50:00,71.74,71.93,71.72,71.73,29600.0,41.8944,42.0054,41.8827,41.8886,29600.0
2012-03-12 10:00:00,71.74,71.84,71.72,71.8,37300.0,41.8944,41.9528,41.8827,41.9295,37300.0
2012-03-12 10:10:00,71.8,71.86,71.76,71.86,22300.0,41.9295,41.9645,41.9061,41.9645,22300.0
2012-03-12 10:20:00,71.88,71.94,71.82,71.87,27900.0,41.9762,42.0112,41.9411,41.9703,27900.0
2012-03-12 10:30:00,71.88,71.91,71.83,71.85,24200.0,41.9762,41.9937,41.947,41.9587,24200.0
2012-03-12 10:40:00,71.85,71.91,71.85,71.9,17900.0,41.9587,41.9937,41.9587,41.9879,17900.0
2012-03-12 10:50:00,71.9,71.92,71.83,71.85,30600.0,41.9879,41.9995,41.947,41.9587,30600.0
2012-03-12 11:00:00,71.84,71.85,71.81,71.82,15300.0,41.9528,41.9587,41.9353,41.9411,15300.0
2012-03-12 11:10:00,71.82,71.91,71.81,71.88,22600.0,41.9411,41.9937,41.9353,41.9762,22600.0
2012-03-12 11:20:00,71.87,71.91,71.83,71.84,24200.0,41.9703,41.9937,41.947,41.9528,24200.0
2012-03-12 11:30:00,71.85,71.91,71.83,71.9,17900.0,41.9587,41.9937,41.947,41.9879,17900.0
2012-03-12 11:40:00,71.89,71.92,71.85,71.9,18300.0,41.982,41.9995,41.9587,41.9879,18300.0
2012-03-12 11:50:00,71.9,71.92,71.85,71.9,15200.0,41.9879,41.9995,41.9587,41.9879,15200.0
2012-03-12 12:00:00,71.91,71.92,71.83,71.92,23400.0,41.9937,41.9995,41.947,41.9995,23400.0
2012-03-12 12:10:00,71.92,72.05,71.91,71.98,21800.0,41.9995,42.0755,41.9937,42.0346,21800.0
2012-03-12 12:20:00,71.97,72.16,71.95,72.16,37100.0,42.0287,42.1397,42.0171,42.1397,37100.0
2012-03-12 12:30:00,72.15,72.23,72.1,72.21,27700.0,42.1339,42.1806,42.1047,42.1689,27700.0
2012-03-12 12:40:00,72.22,72.33,72.18,72.27,24400.0,42.1747,42.239,42.1514,42.2039,24400.0
2012-03-12 12:50:00,72.27,72.35,72.22,72.33,17500.0,42.2039,42.2507,42.1747,42.239,17500.0
2012-03-12 13:00:00,72.34,72.37,72.32,72.33,7900.0,42.2448,42.2623,42.2331,42.239,7900.0
2012-03-12 13:10:00,72.34,72.38,72.33,72.33,15600.0,42.2448,42.2682,42.239,42.239,15600.0
2012-03-12 13:20:00,72.34,72.38,72.18,72.23,31400.0,42.2448,42.2682,42.1514,42.1806,31400.0
2012-03-12 13:30:00,72.23,72.28,72.17,72.17,13000.0,42.1806,42.2098,42.1455,42.1455,13000.0
2012-03-12 13:40:00,72.18,72.22,72.17,72.18,11400.0,42.1514,42.1747,42.1455,42.1514,11400.0
2012-03-12 13:50:00,72.18,72.22,72.1,72.1,27300.0,42.1514,42.1747,42.1047,42.1047,27300.0
2012-03-12 14:00:00,72.1,72.21,72.1,72.17,33700.0,42.1047,42.1689,42.1047,42.1455,33700.0
2012-03-12 14:10:00,72.18,72.22,72.13,72.18,41000.0,42.1514,42.1747,42.1222,42.1514,41000.0
2012-03-12 14:20:00,72.19,72.24,72.18,72.2,24600.0,42.1572,42.1864,42.1514,42.1631,24600.0
2012-03-12 14:30:00,72.2,72.21,72.16,72.18,21100.0,42.1631,42.1689,42.1397,42.1514,21100.0
2012-03-12 14:40:00,72.17,72.18,72.11,72.11,20000.0,42.1455,42.1514,42.1105,42.1105,20000.0
2012-03-12 14:50:00,72.11,72.18,72.07,72.09,34300.0,42.1105,42.1514,42.0871,42.0988,34300.0
2012-03-12 15:00:00,72.1,72.13,72.02,72.04,34400.0,42.1047,42.1222,42.0579,42.0696,34400.0
2012-03-12 15:10:00,72.04,72.12,71.95,72.07,31000.0,42.0696,42.1163,42.0171,42.0871,31000.0
2012-03-12 15:20:00,72.08,72.09,71.96,72.02,61500.0,42.093,42.0988,42.0229,42.0579,61500.0
2012-03-12 15:30:00,72.01,72.02,71.79,71.88,55500.0,42.0521,42.0579,41.9236,41.9762,55500.0
2012-03-12 15:40:00,71.91,71.98,71.85,71.96,36000.0,41.9937,42.0346,41.9587,42.0229,36000.0
2012-03-12 15:50:00,71.96,71.99,71.86,71.97,78900.0,42.0229,42.0404,41.9645,42.0287,78900.0
2012-03-13 09:30:00,71.37,71.39,71.04,71.11,61100.0,42.0989,42.1107,41.9042,41.9455,61100.0
2012-03-13 09:40:00,71.13,71.3,71.11,71.24,28500.0,41.9573,42.0576,41.9455,42.0222,28500.0
2012-03-13 09:50:00,71.25,71.45,71.19,71.33,33000.0,42.0281,42.1461,41.9927,42.0753,33000.0
2012-03-13 10:00:00,71.33,71.53,71.33,71.4,24400.0,42.0753,42.1933,42.0753,42.1166,24400.0
2012-03-13 10:10:00,71.42,71.55,71.37,71.45,17100.0,42.1284,42.2051,42.0989,42.1461,17100.0
2012-03-13 10:20:00,71.45,71.57,71.38,71.4,22500.0,42.1461,42.2169,42.1048,42.1166,22500.0
2012-03-13 10:30:00,71.4,71.48,71.34,71.39,16500.0,42.1166,42.1638,42.0812,42.1107,16500.0
2012-03-13 10:40:00,71.35,71.42,71.29,71.34,14000.0,42.0871,42.1284,42.0517,42.0812,14000.0
2012-03-13 10:50:00,71.35,71.39,71.26,71.29,24900.0,42.0871,42.1107,42.034,42.0517,24900.0
2012-03-13 11:00:00,71.3,71.4,71.29,71.4,21500.0,42.0576,42.1166,42.0517,42.1166,21500.0
2012-03-13 11:10:00,71.4,71.45,71.35,71.35,13200.0,42.1166,42.1461,42.0871,42.0871,13200.0
2012-03-13 11:20:00,71.34,71.36,71.23,71.24,13500.0,42.0812,42.093,42.0163,42.0222,13500.0
2012-03-13 11:30:00,71.26,71.42,71.26,71.32,11400.0,42.034,42.1284,42.034,42.0694,11400.0
2012-03-13 11:40:00,71.31,71.39,71.25,71.26,18000.0,42.0635,42.1107,42.0281,42.034,18000.0
2012-03-13 11:50:00,71.27,71.36,71.25,71.27,10000.0,42.0399,42.093,42.0281,42.0399,10000.0
2012-03-13 12:00:00,71.26,71.31,71.24,71.26,19600.0,42.034,42.0635,42.0222,42.034,19600.0
2012-03-13 12:10:00,71.27,71.36,71.25,71.32,19800.0,42.0399,42.093,42.0281,42.0694,19800.0
2012-03-13 12:20:00,71.32,71.42,71.32,71.38,11000.0,42.0694,42.1284,42.0694,42.1048,11000.0
2012-03-13 12:30:00,71.39,71.47,71.38,71.38,13400.0,42.1107,42.1579,42.1048,42.1048,13400.0
2012-03-13 12:40:00,71.39,71.43,71.37,71.43,8300.0,42.1107,42.1343,42.0989,42.1343,8300.0
2012-03-13 12:50:00,71.44,71.52,71.37,71.5,6800.0,42.1402,42.1874,42.0989,42.1756,6800.0
2012-03-13 13:00:00,71.5,71.53,71.44,71.45,11900.0,42.1756,42.1933,42.1402,42.1461,11900.0
2012-03-13 13:10:00,71.45,71.58,71.45,71.57,9500.0,42.1461,42.2228,42.1461,42.2169,9500.0
2012-03-13 13:20:00,71.58,71.61,71.52,71.58,14300.0,42.2228,42.2405,42.1874,42.2228,14300.0
2012-03-13 13:30:00,71.57,71.58,71.44,71.5,15100.0,42.2169,42.2228,42.1402,42.1756,15100.0
2012-03-13 13:40:00,71.51,71.62,71.51,71.56,12500.0,42.1815,42.2463,42.1815,42.211,12500.0
2012-03-13 13:50:00,71.56,71.57,71.5,71.57,14400.0,42.211,42.2169,42.1756,42.2169,14400.0
2012-03-13 14:00:00,71.57,71.59,71.47,71.5,12600.0,42.2169,42.2287,42.1579,42.1756,12600.0
2012-03-13 14:10:00,71.5,71.58,71.45,71.56,10000.0,42.1756,42.2228,42.1461,42.211,10000.0
2012-03-13 14:20:00,71.61,71.67,71.56,71.66,14800.0,42.2405,42.2758,42.211,42.2699,14800.0
2012-03-13 14:30:00,71.64,71.7,71.59,71.65,16900.0,42.2581,42.2935,42.2287,42.264,16900.0
2012-03-13 14:40:00,71.65,71.73,71.62,71.66,18600.0,42.264,42.3112,42.2463,42.2699,18600.0
2012-03-13 14:50:00,71.65,71.72,71.61,71.7,14600.0,42.264,42.3053,42.2405,42.2935,14600.0
2012-03-13 15:00:00,71.72,71.99,71.72,71.89,33000.0,42.3053,42.4646,42.3053,42.4056,33000.0
2012-03-13 15:10:00,71.89,72.05,71.89,72.05,32900.0,42.4056,42.5,42.4056,42.5,32900.0
2012-03-13 15:20:00,72.05,72.17,72.0,72.1,47900.0,42.5,42.5708,42.4705,42.5295,47900.0
2012-03-13 15:30:00,72.1,72.43,72.1,72.23,69200.0,42.5295,42.7241,42.5295,42.6062,69200.0
2012-03-13 15:40:00,72.23,72.31,72.2,72.22,96900.0,42.6062,42.6534,42.5885,42.6003,96900.0
2012-03-13 15:50:00,72.24,72.31,72.16,72.31,112600.0,42.6121,42.6534,42.5649,42.6534,112600.0
2012-03-14 09:30:00,72.46,72.54,72.11,72.32,26800.0,42.7418,42.789,42.5354,42.6593,26800.0
2012-03-14 09:40:00,72.35,72.65,72.28,72.6,28900.0,42.677,42.8539,42.6357,42.8244,28900.0
2012-03-14 09:50:00,72.6,72.72,72.51,72.51,14100.0,42.8244,42.8952,42.7713,42.7713,14100.0
2012-03-14 10:00:00,72.56,72.64,72.37,72.56,20500.0,42.8008,42.848,42.6888,42.8008,20500.0
2012-03-14 10:10:00,72.58,72.63,72.44,72.51,15400.0,42.8126,42.8421,42.73,42.7713,15400.0
2012-03-14 10:20:00,72.54,72.54,72.25,72.4,19800.0,42.789,42.789,42.618,42.7064,19800.0
2012-03-14 10:30:00,72.4,72.44,72.31,72.31,15300.0,42.7064,42.73,42.6534,42.6534,15300.0
2012-03-14 10:40:00,72.31,72.47,72.28,72.45,14600.0,42.6534,42.7477,42.6357,42.7359,14600.0
2012-03-14 10:50:00,72.44,72.47,72.34,72.44,13800.0,42.73,42.7477,42.6711,42.73,13800.0
2012-03-14 11:00:00,72.44,72.45,72.23,72.23,15800.0,42.73,42.7359,42.6062,42.6062,15800.0
2012-03-14 11:10:00,72.23,72.31,72.06,72.06,12000.0,42.6062,42.6534,42.5059,42.5059,12000.0
2012-03-14 11:20:00,72.07,72.3,72.07,72.26,11300.0,42.5118,42.6475,42.5118,42.6239,11300.0
2012-03-14 11:30:00,72.23,72.35,72.23,72.27,10800.0,42.6062,42.677,42.6062,42.6298,10800.0
2012-03-14 11:40:00,72.27,72.48,72.24,72.48,8800.0,42.6298,42.7536,42.6121,42.7536,8800.0
2012-03-14 11:50:00,72.48,72.71,72.48,72.71,18700.0,42.7536,42.8893,42.7536,42.8893,18700.0
2012-03-14 12:00:00,72.71,72.72,72.61,72.62,12300.0,42.8893,42.8952,42.8303,42.8362,12300.0
2012-03-14 12:10:00,72.61,72.76,72.59,72.76,16700.0,42.8303,42.9188,42.8185,42.9188,16700.0
2012-03-14 12:20:00,72.76,72.76,72.6,72.6,12300.0,42.9188,42.9188,42.8244,42.8244,12300.0
2012-03-14 12:30:00,72.59,72.65,72.53,72.57,16500.0,42.8185,42.8539,42.7831,42.8067,16500.0
2012-03-14 12:40:00,72.56,72.68,72.51,72.67,9000.0,42.8008,42.8716,42.7713,42.8657,9000.0
2012-03-14 12:50:00,72.67,72.69,72.65,72.69,6700.0,42.8657,42.8775,42.8539,42.8775,6700.0
2012-03-14 13:00:00,72.69,72.7,72.6,72.61,18200.0,42.8775,42.8834,42.8244,42.8303,18200.0
2012-03-14 13:10:00,72.62,72.65,72.51,72.52,21500.0,42.8362,42.8539,42.7713,42.7772,21500.0
2012-03-14 13:20:00,72.55,72.55,72.39,72.4,48000.0,42.7949,42.7949,42.7005,42.7064,48000.0
2012-03-14 13:30:00,72.4,72.48,72.38,72.48,22300.0,42.7064,42.7536,42.6946,42.7536,22300.0
2012-03-14 13:40:00,72.45,72.47,72.39,72.46,12600.0,42.7359,42.7477,42.7005,42.7418,12600.0
2012-03-14 13:50:00,72.45,72.48,72.35,72.4,37500.0,42.7359,42.7536,42.677,42.7064,37500.0
2012-03-14 14:00:00,72.4,72.46,72.23,72.26,32100.0,42.7064,42.7418,42.6062,42.6239,32100.0
2012-03-14 14:10:00,72.26,72.3,72.15,72.17,19300.0,42.6239,42.6475,42.559,42.5708,19300.0
2012-03-14 14:20:00,72.17,72.18,72.11,72.13,15400.0,42.5708,42.5767,42.5354,42.5472,15400.0
2012-03-14 14:30:00,72.13,72.2,72.09,72.19,20000.0,42.5472,42.5885,42.5236,42.5826,20000.0
2012-03-14 14:40:00,72.19,72.35,72.19,72.34,19400.0,42.5826,42.677,42.5826,42.6711,19400.0
2012-03-14 14:50:00,72.34,72.47,72.34,72.44,18600.0,42.6711,42.7477,42.6711,42.73,18600.0
2012-03-14 15:00:00,72.45,72.46,72.37,72.42,17300.0,42.7359,42.7418,42.6888,42.7182,17300.0
2012-03-14 15:10:00,72.41,72.43,72.25,72.25,21700.0,42.7123,42.7241,42.618,42.618,21700.0
2012-03-14 15:20:00,72.22,72.39,72.21,72.33,33900.0,42.6003,42.7005,42.5944,42.6652,33900.0
2012-03-14 15:30:00,72.33,72.42,72.32,72.41,23800.0,42.6652,42.7182,42.6593,42.7123,23800.0
2012-03-14 15:40:00,72.41,72.46,72.37,72.42,28900.0,42.7123,42.7418,42.6888,42.7182,28900.0
2012-03-14 15:50:00,72.42,72.45,72.33,72.36,75900.0,42.7182,42.7359,42.6652,42.6829,75900.0
2012-03-15 09:30:00,71.5,72.17,71.5,71.94,67800.0,42.1756,42.5708,42.1756,42.4351,67800.0
2012-03-15 09:40:00,71.94,72.14,71.77,71.8,30500.0,42.4351,42.5531,42.3348,42.3525,30500.0
2012-03-15 09:50:00,71.82,72.04,71.6,71.64,29900.0,42.3643,42.4941,42.2346,42.2581,29900.0
2012-03-15 10:00:00,71.65,71.77,71.28,71.3,60100.0,42.264,42.3348,42.0458,42.0576,60100.0
2012-03-15 10:10:00,71.3,71.36,71.28,71.29,64300.0,42.0576,42.093,42.0458,42.0517,64300.0
2012-03-15 10:20:00,71.29,71.44,71.27,71.29,51900.0,42.0517,42.1402,42.0399,42.0517,51900.0
2012-03-15 10:30:00,71.29,71.35,71.23,71.28,43300.0,42.0517,42.0871,42.0163,42.0458,43300.0
2012-03-15 10:40:00,71.28,71.35,71.22,71.31,24000.0,42.0458,42.0871,42.0104,42.0635,24000.0
2012-03-15 10:50:00,71.33,71.45,71.33,71.44,44900.0,42.0753,42.1461,42.0753,42.1402,44900.0
2012-03-15 11:00:00,71.44,71.46,71.2,71.23,23000.0,42.1402,42.152,41.9986,42.0163,23000.0
2012-03-15 11:10:00,71.22,71.34,71.22,71.34,9000.0,42.0104,42.0812,42.0104,42.0812,9000.0
2012-03-15 11:20:00,71.35,71.4,71.22,71.24,21100.0,42.0871,42.1166,42.0104,42.0222,21100.0
2012-03-15 11:30:00,71.23,71.26,71.2,71.21,21400.0,42.0163,42.034,41.9986,42.0045,21400.0
2012-03-15 11:40:00,71.2,71.31,71.14,71.16,25600.0,41.9986,42.0635,41.9632,41.975,25600.0
2012-03-15 11:50:00,71.18,71.23,71.08,71.11,30700.0,41.9868,42.0163,41.9278,41.9455,30700.0
2012-03-15 12:00:00,71.14,71.23,71.11,71.15,22600.0,41.9632,42.0163,41.9455,41.9691,22600.0
2012-03-15 12:10:00,71.17,71.17,71.08,71.16,22600.0,41.9809,41.9809,41.9278,41.975,22600.0
2012-03-15 12:20:00,71.14,71.17,71.06,71.08,29300.0,41.9632,41.9809,41.916,41.9278,29300.0
2012-03-15 12:30:00,71.09,71.14,71.04,71.08,28400.0,41.9337,41.9632,41.9042,41.9278,28400.0
2012-03-15 12:40:00,71.09,71.29,71.09,71.24,22600.0,41.9337,42.0517,41.9337,42.0222,22600.0
2012-03-15 12:50:00,71.22,71.26,71.22,71.23,23900.0,42.0104,42.034,42.0104,42.0163,23900.0
2012-03-15 13:00:00,71.24,71.26,71.21,71.25,11200.0,42.0222,42.034,42.0045,42.0281,11200.0
2012-03-15 13:10:00,71.24,71.25,71.19,71.19,18900.0,42.0222,42.0281,41.9927,41.9927,18900.0
2012-03-15 13:20:00,71.19,71.24,71.18,71.2,19500.0,41.9927,42.0222,41.9868,41.9986,19500.0
2012-03-15 13:30:00,71.19,71.2,71.09,71.09,11700.0,41.9927,41.9986,41.9337,41.9337,11700.0
2012-03-15 13:40:00,71.09,71.24,71.05,71.22,21900.0,41.9337,42.0222,41.9101,42.0104,21900.0
2012-03-15 13:50:00,71.23,71.24,71.19,71.21,21900.0,42.0163,42.0222,41.9927,42.0045,21900.0
2012-03-15 14:00:00,71.21,71.23,71.19,71.2,27100.0,42.0045,42.0163,41.9927,41.9986,27100.0
2012-03-15 14:10:00,71.2,71.5,71.2,71.5,17300.0,41.9986,42.1756,41.9986,42.1756,17300.0
2012-03-15 14:20:00,71.5,71.55,71.48,71.54,10700.0,42.1756,42.2051,42.1638,42.1992,10700.0
2012-03-15 14:30:00,71.54,71.55,71.45,71.48,21800.0,42.1992,42.2051,42.1461,42.1638,21800.0
2012-03-15 14:40:00,71.48,71.5,71.48,71.5,16300.0,42.1638,42.1756,42.1638,42.1756,16300.0
2012-03-15 14:50:00,71.5,71.53,71.49,71.53,32300.0,42.1756,42.1933,42.1697,42.1933,32300.0
2012-03-15 15:00:00,71.52,71.59,71.51,71.58,18600.0,42.1874,42.2287,42.1815,42.2228,18600.0
2012-03-15 15:10:00,71.58,71.6,71.48,71.48,31600.0,42.2228,42.2346,42.1638,42.1638,31600.0
2012-03-15 15:20:00,71.48,71.49,71.39,71.49,25400.0,42.1638,42.1697,42.1107,42.1697,25400.0
2012-03-15 15:30:00,71.5,71.5,71.41,71.5,48600.0,42.1756,42.1756,42.1225,42.1756,48600.0
2012-03-15 15:40:00,71.48,71.5,71.28,71.3,42900.0,42.1638,42.1756,42.0458,42.0576,42900.0
2012-03-15 15:50:00,71.3,71.48,71.28,71.46,85600.0,42.0576,42.1638,42.0458,42.152,85600.0
2012-03-16 09:30:00,71.66,71.72,71.36,71.5,26500.0,42.2699,42.3053,42.093,42.1756,26500.0
2012-03-16 09:40:00,71.53,71.53,71.22,71.28,35200.0,42.1933,42.1933,42.0104,42.0458,35200.0
2012-03-16 09:50:00,71.29,71.44,71.19,71.35,53300.0,42.0517,42.1402,41.9927,42.0871,53300.0
2012-03-16 10:00:00,71.34,71.49,71.34,71.37,61000.0,42.0812,42.1697,42.0812,42.0989,61000.0
2012-03-16 10:10:00,71.39,71.42,71.3,71.36,48600.0,42.1107,42.1284,42.0576,42.093,48600.0
2012-03-16 10:20:00,71.36,71.49,71.31,71.49,35800.0,42.093,42.1697,42.0635,42.1697,35800.0
2012-03-16 10:30:00,71.48,71.63,71.48,71.59,31900.0,42.1638,42.2522,42.1638,42.2287,31900.0
2012-03-16 10:40:00,71.63,71.71,71.49,71.67,26700.0,42.2522,42.2994,42.1697,42.2758,26700.0
2012-03-16 10:50:00,71.65,71.68,71.45,71.5,10800.0,42.264,42.2817,42.1461,42.1756,10800.0
2012-03-16 11:00:00,71.51,71.58,71.5,71.51,16800.0,42.1815,42.2228,42.1756,42.1815,16800.0
2012-03-16 11:10:00,71.51,71.52,71.4,71.4,12700.0,42.1815,42.1874,42.1166,42.1166,12700.0
2012-03-16 11:20:00,71.41,71.5,71.35,71.46,10100.0,42.1225,42.1756,42.0871,42.152,10100.0
2012-03-16 11:30:00,71.45,71.52,71.44,71.5,14000.0,42.1461,42.1874,42.1402,42.1756,14000.0
2012-03-16 11:40:00,71.5,71.57,71.5,71.53,10500.0,42.1756,42.2169,42.1756,42.1933,10500.0
2012-03-16 11:50:00,71.53,71.54,71.49,71.52,18100.0,42.1933,42.1992,42.1697,42.1874,18100.0
2012-03-16 12:00:00,71.52,71.52,71.45,71.47,10400.0,42.1874,42.1874,42.1461,42.1579,10400.0
2012-03-16 12:10:00,71.45,71.51,71.44,71.5,19400.0,42.1461,42.1815,42.1402,42.1756,19400.0
2012-03-16 12:20:00,71.5,71.56,71.5,71.52,10000.0,42.1756,42.211,42.1756,42.1874,10000.0
2012-03-16 12:30:00,71.51,71.57,71.51,71.57,16800.0,42.1815,42.2169,42.1815,42.2169,16800.0
2012-03-16 12:40:00,71.58,71.6,71.5,71.5,13400.0,42.2228,42.2346,42.1756,42.1756,13400.0
2012-03-16 12:50:00,71.51,71.53,71.47,71.5,10300.0,42.1815,42.1933,42.1579,42.1756,10300.0
2012-03-16 13:00:00,71.49,71.51,71.45,71.47,12200.0,42.1697,42.1815,42.1461,42.1579,12200.0
2012-03-16 13:10:00,71.49,71.53,71.44,71.46,20500.0,42.1697,42.1933,42.1402,42.152,20500.0
2012-03-16 13:20:00,71.45,71.6,71.44,71.57,21400.0,42.1461,42.2346,42.1402,42.2169,21400.0
2012-03-16 13:30:00,71.56,71.63,71.52,71.6,19200.0,42.211,42.2522,42.1874,42.2346,19200.0
2012-03-16 13:40:00,71.6,71.65,71.55,71.65,20600.0,42.2346,42.264,42.2051,42.264,20600.0
2012-03-16 13:50:00,71.65,71.75,71.65,71.7,56200.0,42.264,42.323,42.264,42.2935,56200.0
2012-03-16 14:00:00,71.69,71.75,71.66,71.69,18000.0,42.2876,42.323,42.2699,42.2876,18000.0
2012-03-16 14:10:00,71.67,71.78,71.67,71.78,17600.0,42.2758,42.3407,42.2758,42.3407,17600.0
2012-03-16 14:20:00,71.77,71.78,71.66,71.67,26700.0,42.3348,42.3407,42.2699,42.2758,26700.0
2012-03-16 14:30:00,71.66,71.68,71.63,71.66,44800.0,42.2699,42.2817,42.2522,42.2699,44800.0
2012-03-16 14:40:00,71.67,71.74,71.64,71.73,50000.0,42.2758,42.3171,42.2581,42.3112,50000.0
2012-03-16 14:50:00,71.74,71.75,71.68,71.73,25200.0,42.3171,42.323,42.2817,42.3112,25200.0
2012-03-16 15:00:00,71.73,71.74,71.69,71.72,23200.0,42.3112,42.3171,42.2876,42.3053,23200.0
2012-03-16 15:10:00,71.73,71.78,71.67,71.77,34600.0,42.3112,42.3407,42.2758,42.3348,34600.0
2012-03-16 15:20:00,71.78,71.81,71.72,71.73,43200.0,42.3407,42.3584,42.3053,42.3112,43200.0
2012-03-16 15:30:00,71.73,71.79,71.69,71.79,42500.0,42.3112,42.3466,42.2876,42.3466,42500.0
2012-03-16 15:40:00,71.79,71.87,71.78,71.79,45500.0,42.3466,42.3938,42.3407,42.3466,45500.0
2012-03-16 15:50:00,71.79,71.84,71.75,71.82,96600.0,42.3466,42.3761,42.323,42.3643,96600.0
2012-03-19 09:30:00,71.66,71.89,71.42,71.58,64100.0,42.2699,42.4056,42.1284,42.2228,64100.0
2012-03-19 09:40:00,71.6,71.93,71.6,71.89,49700.0,42.2346,42.4292,42.2346,42.4056,49700.0
2012-03-19 09:50:00,71.9,71.94,71.67,71.84,19100.0,42.4115,42.4351,42.2758,42.3761,19100.0
2012-03-19 10:00:00,71.86,71.87,71.64,71.79,16600.0,42.3879,42.3938,42.2581,42.3466,16600.0
2012-03-19 10:10:00,71.78,71.95,71.75,71.95,13900.0,42.3407,42.441,42.323,42.441,13900.0
2012-03-19 10:20:00,71.94,72.15,71.86,72.05,16700.0,42.4351,42.559,42.3879,42.5,16700.0
2012-03-19 10:30:00,72.04,72.14,71.99,72.1,10200.0,42.4941,42.5531,42.4646,42.5295,10200.0
2012-03-19 10:40:00,72.05,72.06,71.94,71.95,14400.0,42.5,42.5059,42.4351,42.441,14400.0
2012-03-19 10:50:00,71.95,71.99,71.9,71.93,19600.0,42.441,42.4646,42.4115,42.4292,19600.0
2012-03-19 11:00:00,71.92,72.06,71.82,72.06,11600.0,42.4233,42.5059,42.3643,42.5059,11600.0
2012-03-19 11:10:00,72.05,72.07,71.94,72.0,22600.0,42.5,42.5118,42.4351,42.4705,22600.0
2012-03-19 11:20:00,72.0,72.24,71.98,72.2,14300.0,42.4705,42.6121,42.4587,42.5885,14300.0
2012-03-19 11:30:00,72.2,72.3,72.19,72.3,18000.0,42.5885,42.6475,42.5826,42.6475,18000.0
2012-03-19 11:40:00,72.29,72.39,72.26,72.39,24800.0,42.6416,42.7005,42.6239,42.7005,24800.0
2012-03-19 11:50:00,72.4,72.44,72.3,72.38,18600.0,42.7064,42.73,42.6475,42.6946,18600.0
2012-03-19 12:00:00,72.38,72.45,72.35,72.37,13500.0,42.6946,42.7359,42.677,42.6888,13500.0
2012-03-19 12:10:00,72.35,72.39,72.32,72.39,10300.0,42.677,42.7005,42.6593,42.7005,10300.0
2012-03-19 12:20:00,72.38,72.5,72.38,72.47,24200.0,42.6946,42.7654,42.6946,42.7477,24200.0
2012-03-19 12:30:00,72.47,72.53,72.46,72.47,13100.0,42.7477,42.7831,42.7418,42.7477,13100.0
2012-03-19 12:40:00,72.47,72.49,72.4,72.47,16300.0,42.7477,42.7595,42.7064,42.7477,16300.0
2012-03-19 12:50:00,72.48,72.5,72.46,72.5,8400.0,42.7536,42.7654,42.7418,42.7654,8400.0
2012-03-19 13:00:00,72.5,72.5,72.4,72.4,11600.0,42.7654,42.7654,42.7064,42.7064,11600.0
2012-03-19 13:10:00,72.4,72.57,72.39,72.54,23300.0,42.7064,42.8067,42.7005,42.789,23300.0
2012-03-19 13:20:00,72.54,72.61,72.5,72.61,21800.0,42.789,42.8303,42.7654,42.8303,21800.0
2012-03-19 13:30:00,72.61,72.61,72.43,72.43,10100.0,42.8303,42.8303,42.7241,42.7241,10100.0
2012-03-19 13:40:00,72.44,72.53,72.41,72.53,10800.0,42.73,42.7831,42.7123,42.7831,10800.0
2012-03-19 13:50:00,72.53,72.55,72.52,72.54,10800.0,42.7831,42.7949,42.7772,42.789,10800.0
2012-03-19 14:00:00,72.53,72.66,72.49,72.65,34100.0,42.7831,42.8598,42.7595,42.8539,34100.0
2012-03-19 14:10:00,72.64,72.72,72.64,72.72,10900.0,42.848,42.8952,42.848,42.8952,10900.0
2012-03-19 14:20:00,72.71,72.81,72.71,72.73,15300.0,42.8893,42.9483,42.8893,42.9011,15300.0
2012-03-19 14:30:00,72.73,72.73,72.61,72.71,8000.0,42.9011,42.9011,42.8303,42.8893,8000.0
2012-03-19 14:40:00,72.71,72.73,72.66,72.68,13200.0,42.8893,42.9011,42.8598,42.8716,13200.0
2012-03-19 14:50:00,72.66,72.68,72.52,72.55,12400.0,42.8598,42.8716,42.7772,42.7949,12400.0
2012-03-19 15:00:00,72.55,72.64,72.53,72.53,53600.0,42.7949,42.848,42.7831,42.7831,53600.0
2012-03-19 15:10:00,72.53,72.69,72.51,72.63,25800.0,42.7831,42.8775,42.7713,42.8421,25800.0
2012-03-19 15:20:00,72.66,72.69,72.57,72.58,27900.0,42.8598,42.8775,42.8067,42.8126,27900.0
2012-03-19 15:30:00,72.6,72.65,72.59,72.59,24800.0,42.8244,42.8539,42.8185,42.8185,24800.0
2012-03-19 15:40:00,72.6,72.65,72.55,72.6,36900.0,42.8244,42.8539,42.7949,42.8244,36900.0
2012-03-19 15:50:00,72.61,72.63,72.56,72.63,73500.0,42.8303,42.8421,42.8008,42.8421,73500.0
2012-03-20 09:30:00,72.31,72.45,72.03,72.42,7400.0,42.6534,42.7359,42.4882,42.7182,7400.0
2012-03-20 09:40:00,72.39,72.6,72.27,72.55,17100.0,42.7005,42.8244,42.6298,42.7949,17100.0
2012-03-20 09:50:00,72.55,72.59,72.37,72.39,19700.0,42.7949,42.8185,42.6888,42.7005,19700.0
2012-03-20 10:00:00,72.36,72.39,72.16,72.3,17700.0,42.6829,42.7005,42.5649,42.6475,17700.0
2012-03-20 10:10:00,72.3,72.3,72.18,72.21,19600.0,42.6475,42.6475,42.5767,42.5944,19600.0
2012-03-20 10:20:00,72.23,72.36,72.21,72.31,13900.0,42.6062,42.6829,42.5944,42.6534,13900.0
2012-03-20 10:30:00,72.33,72.4,72.31,72.32,10100.0,42.6652,42.7064,42.6534,42.6593,10100.0
2012-03-20 10:40:00,72.35,72.4,72.29,72.36,6700.0,42.677,42.7064,42.6416,42.6829,6700.0
2012-03-20 10:50:00,72.4,72.45,72.36,72.4,4800.0,42.7064,42.7359,42.6829,42.7064,4800.0
2012-03-20 11:00:00,72.4,72.5,72.39,72.47,13400.0,42.7064,42.7654,42.7005,42.7477,13400.0
2012-03-20 11:10:00,72.48,72.54,72.46,72.53,26100.0,42.7536,42.789,42.7418,42.7831,26100.0
2012-03-20 11:20:00,72.52,72.6,72.48,72.48,18900.0,42.7772,42.8244,42.7536,42.7536,18900.0
2012-03-20 11:30:00,72.48,72.57,72.43,72.5,26700.0,42.7536,42.8067,42.7241,42.7654,26700.0
2012-03-20 11:40:00,72.5,72.54,72.33,72.36,21200.0,42.7654,42.789,42.6652,42.6829,21200.0
2012-03-20 11:50:00,72.34,72.46,72.34,72.37,10600.0,42.6711,42.7418,42.6711,42.6888,10600.0
2012-03-20 12:00:00,72.36,72.45,72.34,72.41,9600.0,42.6829,42.7359,42.6711,42.7123,9600.0
2012-03-20 12:10:00,72.41,72.41,72.31,72.31,11200.0,42.7123,42.7123,42.6534,42.6534,11200.0
2012-03-20 12:20:00,72.32,72.37,72.31,72.32,20600.0,42.6593,42.6888,42.6534,42.6593,20600.0
2012-03-20 12:30:00,72.31,72.32,72.31,72.31,5700.0,42.6534,42.6593,42.6534,42.6534,5700.0
2012-03-20 12:40:00,72.31,72.36,72.31,72.35,4100.0,42.6534,42.6829,42.6534,42.677,4100.0
2012-03-20 12:50:00,72.32,72.36,72.31,72.35,3800.0,42.6593,42.6829,42.6534,42.677,3800.0
2012-03-20 13:00:00,72.35,72.38,72.33,72.33,4500.0,42.677,42.6946,42.6652,42.6652,4500.0
2012-03-20 13:10:00,72.33,72.36,72.31,72.35,15300.0,42.6652,42.6829,42.6534,42.677,15300.0
2012-03-20 13:20:00,72.34,72.36,72.31,72.32,6500.0,42.6711,42.6829,42.6534,42.6593,6500.0
2012-03-20 13:30:00,72.32,72.34,72.31,72.34,7300.0,42.6593,42.6711,42.6534,42.6711,7300.0
2012-03-20 13:40:00,72.35,72.41,72.34,72.4,6100.0,42.677,42.7123,42.6711,42.7064,6100.0
2012-03-20 13:50:00,72.39,72.39,72.37,72.37,2600.0,42.7005,42.7005,42.6888,42.6888,2600.0
2012-03-20 14:00:00,72.39,72.4,72.37,72.37,3000.0,42.7005,42.7064,42.6888,42.6888,3000.0
2012-03-20 14:10:00,72.38,72.43,72.33,72.37,10800.0,42.6946,42.7241,42.6652,42.6888,10800.0
2012-03-20 14:20:00,72.36,72.38,72.28,72.28,12300.0,42.6829,42.6946,42.6357,42.6357,12300.0
2012-03-20 14:30:00,72.29,72.38,72.27,72.38,27000.0,42.6416,42.6946,42.6298,42.6946,27000.0
2012-03-20 14:40:00,72.38,72.41,72.36,72.37,7200.0,42.6946,42.7123,42.6829,42.6888,7200.0
2012-03-20 14:50:00,72.36,72.37,72.3,72.33,35300.0,42.6829,42.6888,42.6475,42.6652,35300.0
2012-03-20 15:00:00,72.33,72.36,72.31,72.35,12800.0,42.6652,42.6829,42.6534,42.677,12800.0
2012-03-20 15:10:00,72.34,72.35,72.3,72.32,12500.0,42.6711,42.677,42.6475,42.6593,12500.0
2012-03-20 15:20:00,72.31,72.57,72.31,72.57,48700.0,42.6534,42.8067,42.6534,42.8067,48700.0
2012-03-20 15:30:00,72.57,72.66,72.56,72.59,24100.0,42.8067,42.8598,42.8008,42.8185,24100.0
2012-03-20 15:40:00,72.6,72.63,72.55,72.57,30100.0,42.8244,42.8421,42.7949,42.8067,30100.0
2012-03-20 15:50:00,72.56,72.69,72.52,72.62,79300.0,42.8008,42.8775,42.7772,42.8362,79300.0
2012-03-21 09:30:00,72.91,72.92,72.55,72.82,30300.0,43.0073,43.0132,42.7949,42.9542,30300.0
2012-03-21 09:40:00,72.82,72.94,72.7,72.93,22900.0,42.9542,43.025,42.8834,43.0191,22900.0
2012-03-21 09:50:00,72.9,72.93,72.75,72.88,21000.0,43.0014,43.0191,42.9129,42.9896,21000.0
2012-03-21 10:00:00,72.86,72.99,72.75,72.93,55900.0,42.9778,43.0545,42.9129,43.0191,55900.0
2012-03-21 10:10:00,72.91,73.0,72.88,72.97,27700.0,43.0073,43.0604,42.9896,43.0427,27700.0
2012-03-21 10:20:00,72.97,73.01,72.92,72.93,13100.0,43.0427,43.0663,43.0132,43.0191,13100.0
2012-03-21 10:30:00,72.93,73.13,72.93,73.13,19600.0,43.0191,43.1371,43.0191,43.1371,19600.0
2012-03-21 10:40:00,73.12,73.13,73.01,73.04,33500.0,43.1312,43.1371,43.0663,43.084,33500.0
2012-03-21 10:50:00,73.04,73.12,72.96,72.96,11200.0,43.084,43.1312,43.0368,43.0368,11200.0
2012-03-21 11:00:00,72.98,72.99,72.92,72.92,13100.0,43.0486,43.0545,43.0132,43.0132,13100.0
2012-03-21 11:10:00,72.92,73.01,72.92,72.99,14300.0,43.0132,43.0663,43.0132,43.0545,14300.0
2012-03-21 11:20:00,72.99,73.06,72.97,73.06,11500.0,43.0545,43.0958,43.0427,43.0958,11500.0
2012-03-21 11:30:00,73.05,73.05,72.95,72.96,9200.0,43.0899,43.0899,43.0309,43.0368,9200.0
2012-03-21 11:40:00,72.96,73.07,72.95,73.02,7200.0,43.0368,43.1017,43.0309,43.0722,7200.0
2012-03-21 11:50:00,73.0,73.04,72.95,72.99,10700.0,43.0604,43.084,43.0309,43.0545,10700.0
2012-03-21 12:00:00,73.0,73.0,72.95,73.0,17900.0,43.0604,43.0604,43.0309,43.0604,17900.0
2012-03-21 12:10:00,73.0,73.0,72.84,72.89,25200.0,43.0604,43.0604,42.966,42.9955,25200.0
2012-03-21 12:20:00,72.9,72.9,72.83,72.88,5600.0,43.0014,43.0014,42.9601,42.9896,5600.0
2012-03-21 12:30:00,72.88,72.91,72.85,72.9,4000.0,42.9896,43.0073,42.9719,43.0014,4000.0
2012-03-21 12:40:00,72.88,72.94,72.86,72.93,9200.0,42.9896,43.025,42.9778,43.0191,9200.0
2012-03-21 12:50:00,72.94,72.94,72.88,72.92,14000.0,43.025,43.025,42.9896,43.0132,14000.0
2012-03-21 13:00:00,72.92,72.97,72.92,72.95,9600.0,43.0132,43.0427,43.0132,43.0309,9600.0
2012-03-21 13:10:00,72.95,72.97,72.89,72.9,10200.0,43.0309,43.0427,42.9955,43.0014,10200.0
2012-03-21 13:20:00,72.9,72.9,72.77,72.86,13100.0,43.0014,43.0014,42.9247,42.9778,13100.0
2012-03-21 13:30:00,72.87,72.87,72.7,72.77,11400.0,42.9837,42.9837,42.8834,42.9247,11400.0
2012-03-21 13:40:00,72.76,72.78,72.67,72.74,10200.0,42.9188,42.9306,42.8657,42.907,10200.0
2012-03-21 13:50:00,72.75,72.78,72.72,72.74,8700.0,42.9129,42.9306,42.8952,42.907,8700.0
2012-03-21 14:00:00,72.74,72.76,72.7,72.7,10000.0,42.907,42.9188,42.8834,42.8834,10000.0
2012-03-21 14:10:00,72.7,72.76,72.67,72.74,15500.0,42.8834,42.9188,42.8657,42.907,15500.0
2012-03-21 14:20:00,72.71,72.73,72.68,72.7,6000.0,42.8893,42.9011,42.8716,42.8834,6000.0
2012-03-21 14:30:00,72.71,72.76,72.65,72.67,14100.0,42.8893,42.9188,42.8539,42.8657,14100.0
2012-03-21 14:40:00,72.67,72.69,72.63,72.64,8500.0,42.8657,42.8775,42.8421,42.848,8500.0
2012-03-21 14:50:00,72.65,72.7,72.62,72.69,12700.0,42.8539,42.8834,42.8362,42.8775,12700.0
2012-03-21 15:00:00,72.69,72.77,72.66,72.74,18400.0,42.8775,42.9247,42.8598,42.907,18400.0
2012-03-21 15:10:00,72.73,72.76,72.67,72.7,10800.0,42.9011,42.9188,42.8657,42.8834,10800.0
2012-03-21 15:20:00,72.72,72.73,72.58,72.58,15400.0,42.8952,42.9011,42.8126,42.8126,15400.0
2012-03-21 15:30:00,72.58,72.58,72.5,72.57,17900.0,42.8126,42.8126,42.7654,42.8067,17900.0
2012-03-21 15:40:00,72.56,72.59,72.48,72.57,26000.0,42.8008,42.8185,42.7536,42.8067,26000.0
2012-03-21 15:50:00,72.56,72.56,72.46,72.49,33700.0,42.8008,42.8008,42.7418,42.7595,33700.0
2012-03-22 09:30:00,72.17,72.17,71.69,71.8,18900.0,42.5708,42.5708,42.2876,42.3525,18900.0
2012-03-22 09:40:00,71.81,71.91,71.59,71.59,24100.0,42.3584,42.4174,42.2287,42.2287,24100.0
2012-03-22 09:50:00,71.67,71.67,71.39,71.59,12900.0,42.2758,42.2758,42.1107,42.2287,12900.0
2012-03-22 10:00:00,71.64,71.73,71.56,71.63,8200.0,42.2581,42.3112,42.211,42.2522,8200.0
2012-03-22 10:10:00,71.59,71.61,71.39,71.4,12900.0,42.2287,42.2405,42.1107,42.1166,12900.0
2012-03-22 10:20:00,71.4,71.4,71.25,71.25,11800.0,42.1166,42.1166,42.0281,42.0281,11800.0
2012-03-22 10:30:00,71.26,71.29,71.14,71.25,16300.0,42.034,42.0517,41.9632,42.0281,16300.0
2012-03-22 10:40:00,71.26,71.31,71.26,71.28,11700.0,42.034,42.0635,42.034,42.0458,11700.0
2012-03-22 10:50:00,71.26,71.27,71.03,71.03,15900.0,42.034,42.0399,41.8983,41.8983,15900.0
2012-03-22 11:00:00,71.03,71.14,70.95,71.13,34700.0,41.8983,41.9632,41.8511,41.9573,34700.0
2012-03-22 11:10:00,71.13,71.25,71.12,71.23,13500.0,41.9573,42.0281,41.9514,42.0163,13500.0
2012-03-22 11:20:00,71.24,71.35,71.23,71.3,10800.0,42.0222,42.0871,42.0163,42.0576,10800.0
2012-03-22 11:30:00,71.3,71.31,71.26,71.27,17100.0,42.0576,42.0635,42.034,42.0399,17100.0
2012-03-22 11:40:00,71.28,71.3,71.26,71.29,13400.0,42.0458,42.0576,42.034,42.0517,13400.0
2012-03-22 11:50:00,71.29,71.33,71.28,71.31,57300.0,42.0517,42.0753,42.0458,42.0635,57300.0
2012-03-22 12:00:00,71.32,71.34,71.28,71.29,17100.0,42.0694,42.0812,42.0458,42.0517,17100.0
2012-03-22 12:10:00,71.3,71.3,71.22,71.23,14400.0,42.0576,42.0576,42.0104,42.0163,14400.0
2012-03-22 12:20:00,71.23,71.28,71.22,71.24,10100.0,42.0163,42.0458,42.0104,42.0222,10100.0
2012-03-22 12:30:00,71.23,71.32,71.23,71.3,12000.0,42.0163,42.0694,42.0163,42.0576,12000.0
2012-03-22 12:40:00,71.31,71.32,71.27,71.28,13300.0,42.0635,42.0694,42.0399,42.0458,13300.0
2012-03-22 12:50:00,71.29,71.37,71.29,71.34,30400.0,42.0517,42.0989,42.0517,42.0812,30400.0
2012-03-22 13:00:00,71.35,71.47,71.33,71.45,10600.0,42.0871,42.1579,42.0753,42.1461,10600.0
2012-03-22 13:10:00,71.46,71.58,71.46,71.57,11600.0,42.152,42.2228,42.152,42.2169,11600.0
2012-03-22 13:20:00,71.56,71.72,71.56,71.67,20800.0,42.211,42.3053,42.211,42.2758,20800.0
2012-03-22 13:30:00,71.65,71.68,71.63,71.67,9200.0,42.264,42.2817,42.2522,42.2758,9200.0
2012-03-22 13:40:00,71.69,71.74,71.63,71.74,10300.0,42.2876,42.3171,42.2522,42.3171,10300.0
2012-03-22 13:50:00,71.74,71.8,71.73,71.78,7500.0,42.3171,42.3525,42.3112,42.3407,7500.0
2012-03-22 14:00:00,71.77,71.77,71.67,71.75,6400.0,42.3348,42.3348,42.2758,42.323,6400.0
2012-03-22 14:10:00,71.75,71.75,71.6,71.6,6400.0,42.323,42.323,42.2346,42.2346,6400.0
2012-03-22 14:20:00,71.61,71.69,71.56,71.69,10300.0,42.2405,42.2876,42.211,42.2876,10300.0
2012-03-22 14:30:00,71.69,71.74,71.65,71.73,5800.0,42.2876,42.3171,42.264,42.3112,5800.0
2012-03-22 14:40:00,71.71,71.76,71.65,71.7,8500.0,42.2994,42.3289,42.264,42.2935,8500.0
2012-03-22 14:50:00,71.7,71.7,71.66,71.69,8100.0,42.2935,42.2935,42.2699,42.2876,8100.0
2012-03-22 15:00:00,71.68,71.69,71.61,71.68,7200.0,42.2817,42.2876,42.2405,42.2817,7200.0
2012-03-22 15:10:00,71.69,71.73,71.66,71.7,10700.0,42.2876,42.3112,42.2699,42.2935,10700.0
2012-03-22 15:20:00,71.68,71.76,71.67,71.74,9900.0,42.2817,42.3289,42.2758,42.3171,9900.0
2012-03-22 15:30:00,71.74,71.78,71.65,71.77,26600.0,42.3171,42.3407,42.264,42.3348,26600.0
2012-03-22 15:40:00,71.77,71.9,71.7,71.77,34700.0,42.3348,42.4115,42.2935,42.3348,34700.0
2012-03-22 15:50:00,71.76,71.81,71.67,71.67,46400.0,42.3289,42.3584,42.2758,42.2758,46400.0
2012-03-23 09:30:00,71.93,72.23,71.76,71.88,31000.0,42.4292,42.6062,42.3289,42.3997,31000.0
2012-03-23 09:40:00,71.88,72.03,71.88,71.91,27500.0,42.3997,42.4882,42.3997,42.4174,27500.0
2012-03-23 09:50:00,71.91,71.96,71.84,71.94,18200.0,42.4174,42.4469,42.3761,42.4351,18200.0
2012-03-23 10:00:00,71.92,72.11,71.77,71.85,45300.0,42.4233,42.5354,42.3348,42.382,45300.0
2012-03-23 10:10:00,71.87,71.92,71.8,71.82,46200.0,42.3938,42.4233,42.3525,42.3643,46200.0
2012-03-23 10:20:00,71.86,71.86,71.5,71.52,15500.0,42.3879,42.3879,42.1756,42.1874,15500.0
2012-03-23 10:30:00,71.51,71.65,71.45,71.6,25400.0,42.1815,42.264,42.1461,42.2346,25400.0
2012-03-23 10:40:00,71.61,71.65,71.55,71.62,21800.0,42.2405,42.264,42.2051,42.2463,21800.0
2012-03-23 10:50:00,71.62,71.75,71.62,71.72,6400.0,42.2463,42.323,42.2463,42.3053,6400.0
2012-03-23 11:00:00,71.71,71.73,71.68,71.72,10600.0,42.2994,42.3112,42.2817,42.3053,10600.0
2012-03-23 11:10:00,71.71,71.82,71.7,71.82,7400.0,42.2994,42.3643,42.2935,42.3643,7400.0
2012-03-23 11:20:00,71.83,71.9,71.82,71.9,4700.0,42.3702,42.4115,42.3643,42.4115,4700.0
2012-03-23 11:30:00,71.92,71.95,71.89,71.94,11700.0,42.4233,42.441,42.4056,42.4351,11700.0
2012-03-23 11:40:00,71.93,72.06,71.93,72.04,6100.0,42.4292,42.5059,42.4292,42.4941,6100.0
2012-03-23 11:50:00,72.04,72.1,72.02,72.06,4500.0,42.4941,42.5295,42.4823,42.5059,4500.0
2012-03-23 12:00:00,72.06,72.1,72.04,72.08,3500.0,42.5059,42.5295,42.4941,42.5177,3500.0
2012-03-23 12:10:00,72.08,72.12,72.07,72.09,5100.0,42.5177,42.5413,42.5118,42.5236,5100.0
2012-03-23 12:20:00,72.1,72.16,72.1,72.12,4700.0,42.5295,42.5649,42.5295,42.5413,4700.0
2012-03-23 12:30:00,72.12,72.14,72.07,72.07,3800.0,42.5413,42.5531,42.5118,42.5118,3800.0
2012-03-23 12:40:00,72.09,72.15,72.06,72.15,3900.0,42.5236,42.559,42.5059,42.559,3900.0
2012-03-23 12:50:00,72.17,72.27,72.1,72.24,9300.0,42.5708,42.6298,42.5295,42.6121,9300.0
2012-03-23 13:00:00,72.24,72.25,72.19,72.22,7100.0,42.6121,42.618,42.5826,42.6003,7100.0
2012-03-23 13:10:00,72.19,72.23,72.18,72.23,8200.0,42.5826,42.6062,42.5767,42.6062,8200.0
2012-03-23 13:20:00,72.23,72.3,72.22,72.25,21100.0,42.6062,42.6475,42.6003,42.618,21100.0
2012-03-23 13:30:00,72.26,72.34,72.25,72.32,5100.0,42.6239,42.6711,42.618,42.6593,5100.0
2012-03-23 13:40:00,72.31,72.37,72.28,72.34,4500.0,42.6534,42.6888,42.6357,42.6711,4500.0
2012-03-23 13:50:00,72.34,72.39,72.28,72.31,4900.0,42.6711,42.7005,42.6357,42.6534,4900.0
2012-03-23 14:00:00,72.34,72.37,72.31,72.32,7100.0,42.6711,42.6888,42.6534,42.6593,7100.0
2012-03-23 14:10:00,72.32,72.45,72.3,72.43,8900.0,42.6593,42.7359,42.6475,42.7241,8900.0
2012-03-23 14:20:00,72.43,72.54,72.42,72.51,15000.0,42.7241,42.789,42.7182,42.7713,15000.0
2012-03-23 14:30:00,72.52,72.6,72.49,72.57,18300.0,42.7772,42.8244,42.7595,42.8067,18300.0
2012-03-23 14:40:00,72.55,72.67,72.53,72.64,16900.0,42.7949,42.8657,42.7831,42.848,16900.0
2012-03-23 14:50:00,72.64,72.85,72.64,72.67,40800.0,42.848,42.9719,42.848,42.8657,40800.0
2012-03-23 15:00:00,72.67,72.72,72.64,72.71,19100.0,42.8657,42.8952,42.848,42.8893,19100.0
2012-03-23 15:10:00,72.72,72.72,72.53,72.6,25600.0,42.8952,42.8952,42.7831,42.8244,25600.0
2012-03-23 15:20:00,72.61,72.72,72.58,72.68,25100.0,42.8303,42.8952,42.8126,42.8716,25100.0
2012-03-23 15:30:00,72.7,72.79,72.61,72.76,50900.0,42.8834,42.9365,42.8303,42.9188,50900.0
2012-03-23 15:40:00,72.77,72.8,72.69,72.75,62800.0,42.9247,42.9424,42.8775,42.9129,62800.0
2012-03-23 15:50:00,72.75,72.77,72.66,72.7,82300.0,42.9129,42.9247,42.8598,42.8834,82300.0
2012-03-26 09:30:00,73.39,73.42,73.16,73.16,21000.0,43.2904,43.3081,43.1547,43.1547,21000.0
2012-03-26 09:40:00,73.23,73.23,73.02,73.04,6100.0,43.196,43.196,43.0722,43.084,6100.0
2012-03-26 09:50:00,73.08,73.37,73.02,73.25,21000.0,43.1076,43.2786,43.0722,43.2078,21000.0
2012-03-26 10:00:00,73.25,73.25,73.1,73.18,15000.0,43.2078,43.2078,43.1194,43.1665,15000.0
2012-03-26 10:10:00,73.16,73.25,73.08,73.25,14700.0,43.1547,43.2078,43.1076,43.2078,14700.0
2012-03-26 10:20:00,73.24,73.24,73.11,73.14,27100.0,43.2019,43.2019,43.1253,43.1429,27100.0
2012-03-26 10:30:00,73.11,73.16,73.08,73.11,20400.0,43.1253,43.1547,43.1076,43.1253,20400.0
2012-03-26 10:40:00,73.11,73.17,73.09,73.14,28500.0,43.1253,43.1606,43.1135,43.1429,28500.0
2012-03-26 10:50:00,73.15,73.18,73.12,73.15,22100.0,43.1488,43.1665,43.1312,43.1488,22100.0
2012-03-26 11:00:00,73.15,73.17,73.12,73.15,24100.0,43.1488,43.1606,43.1312,43.1488,24100.0
2012-03-26 11:10:00,73.15,73.16,73.11,73.14,32700.0,43.1488,43.1547,43.1253,43.1429,32700.0
2012-03-26 11:20:00,73.15,73.18,73.13,73.17,8300.0,43.1488,43.1665,43.1371,43.1606,8300.0
2012-03-26 11:30:00,73.17,73.18,73.14,73.16,4900.0,43.1606,43.1665,43.1429,43.1547,4900.0
2012-03-26 11:40:00,73.15,73.18,73.14,73.18,10600.0,43.1488,43.1665,43.1429,43.1665,10600.0
2012-03-26 11:50:00,73.17,73.17,73.13,73.15,11000.0,43.1606,43.1606,43.1371,43.1488,11000.0
2012-03-26 12:00:00,73.16,73.17,73.15,73.16,3100.0,43.1547,43.1606,43.1488,43.1547,3100.0
2012-03-26 12:10:00,73.16,73.16,73.14,73.15,4400.0,43.1547,43.1547,43.1429,43.1488,4400.0
2012-03-26 12:20:00,73.16,73.16,73.01,73.03,20500.0,43.1547,43.1547,43.0663,43.0781,20500.0
2012-03-26 12:30:00,73.03,73.05,73.0,73.0,4000.0,43.0781,43.0899,43.0604,43.0604,4000.0
2012-03-26 12:40:00,73.0,73.01,72.92,72.93,5100.0,43.0604,43.0663,43.0132,43.0191,5100.0
2012-03-26 12:50:00,72.94,72.95,72.93,72.95,25400.0,43.025,43.0309,43.0191,43.0309,25400.0
2012-03-26 13:00:00,72.95,72.95,72.7,72.73,46000.0,43.0309,43.0309,42.8834,42.9011,46000.0
2012-03-26 13:10:00,72.72,72.75,72.65,72.75,13900.0,42.8952,42.9129,42.8539,42.9129,13900.0
2012-03-26 13:20:00,72.76,72.85,72.75,72.81,19500.0,42.9188,42.9719,42.9129,42.9483,19500.0
2012-03-26 13:30:00,72.81,73.01,72.79,72.91,44800.0,42.9483,43.0663,42.9365,43.0073,44800.0
2012-03-26 13:40:00,72.92,72.93,72.87,72.93,6300.0,43.0132,43.0191,42.9837,43.0191,6300.0
2012-03-26 13:50:00,72.92,72.92,72.85,72.87,14600.0,43.0132,43.0132,42.9719,42.9837,14600.0
2012-03-26 14:00:00,72.88,72.91,72.85,72.86,5300.0,42.9896,43.0073,42.9719,42.9778,5300.0
2012-03-26 14:10:00,72.86,72.94,72.84,72.94,7200.0,42.9778,43.025,42.966,43.025,7200.0
2012-03-26 14:20:00,72.93,73.08,72.93,73.07,14300.0,43.0191,43.1076,43.0191,43.1017,14300.0
2012-03-26 14:30:00,73.06,73.15,73.02,73.09,26700.0,43.0958,43.1488,43.0722,43.1135,26700.0
2012-03-26 14:40:00,73.09,73.16,73.03,73.04,10700.0,43.1135,43.1547,43.0781,43.084,10700.0
2012-03-26 14:50:00,73.04,73.14,73.04,73.12,15500.0,43.084,43.1429,43.084,43.1312,15500.0
2012-03-26 15:00:00,73.11,73.21,73.11,73.13,13000.0,43.1253,43.1842,43.1253,43.1371,13000.0
2012-03-26 15:10:00,73.13,73.22,73.13,73.17,15400.0,43.1371,43.1901,43.1371,43.1606,15400.0
2012-03-26 15:20:00,73.16,73.17,73.02,73.04,21700.0,43.1547,43.1606,43.0722,43.084,21700.0
2012-03-26 15:30:00,73.04,73.16,73.03,73.15,40200.0,43.084,43.1547,43.0781,43.1488,40200.0
2012-03-26 15:40:00,73.15,73.24,73.14,73.23,25800.0,43.1488,43.2019,43.1429,43.196,25800.0
2012-03-26 15:50:00,73.2,73.34,73.18,73.33,64100.0,43.1783,43.2609,43.1665,43.255,64100.0
2012-03-27 09:30:00,73.53,73.53,73.33,73.45,20300.0,43.373,43.373,43.255,43.3258,20300.0
2012-03-27 09:40:00,73.48,73.48,73.35,73.4,23800.0,43.3435,43.3435,43.2668,43.2963,23800.0
2012-03-27 09:50:00,73.36,73.39,73.19,73.19,52200.0,43.2727,43.2904,43.1724,43.1724,52200.0
2012-03-27 10:00:00,73.2,73.33,73.19,73.31,10600.0,43.1783,43.255,43.1724,43.2432,10600.0
2012-03-27 10:10:00,73.32,73.41,73.27,73.4,7500.0,43.2491,43.3022,43.2196,43.2963,7500.0
2012-03-27 10:20:00,73.4,73.4,73.25,73.37,7800.0,43.2963,43.2963,43.2078,43.2786,7800.0
2012-03-27 10:30:00,73.36,73.39,73.22,73.24,5400.0,43.2727,43.2904,43.1901,43.2019,5400.0
2012-03-27 10:40:00,73.22,73.25,73.15,73.15,5000.0,43.1901,43.2078,43.1488,43.1488,5000.0
2012-03-27 10:50:00,73.15,73.18,73.13,73.15,5100.0,43.1488,43.1665,43.1371,43.1488,5100.0
2012-03-27 11:00:00,73.17,73.18,73.14,73.18,6500.0,43.1606,43.1665,43.1429,43.1665,6500.0
2012-03-27 11:10:00,73.2,73.27,73.19,73.24,5500.0,43.1783,43.2196,43.1724,43.2019,5500.0
2012-03-27 11:20:00,73.28,73.3,73.22,73.22,8300.0,43.2255,43.2373,43.1901,43.1901,8300.0
2012-03-27 11:30:00,73.22,73.24,73.16,73.17,8300.0,43.1901,43.2019,43.1547,43.1606,8300.0
2012-03-27 11:40:00,73.16,73.24,73.1,73.21,10800.0,43.1547,43.2019,43.1194,43.1842,10800.0
2012-03-27 11:50:00,73.21,73.22,73.17,73.21,19500.0,43.1842,43.1901,43.1606,43.1842,19500.0
2012-03-27 12:00:00,73.2,73.3,73.2,73.29,12700.0,43.1783,43.2373,43.1783,43.2314,12700.0
2012-03-27 12:10:00,73.29,73.4,73.25,73.4,7800.0,43.2314,43.2963,43.2078,43.2963,7800.0
2012-03-27 12:20:00,73.4,73.49,73.4,73.45,15600.0,43.2963,43.3494,43.2963,43.3258,15600.0
2012-03-27 12:30:00,73.45,73.49,73.45,73.48,6500.0,43.3258,43.3494,43.3258,43.3435,6500.0
2012-03-27 12:40:00,73.48,73.51,73.48,73.49,13500.0,43.3435,43.3612,43.3435,43.3494,13500.0
2012-03-27 12:50:00,73.48,73.58,73.47,73.57,16600.0,43.3435,43.4025,43.3376,43.3966,16600.0
2012-03-27 13:00:00,73.57,73.57,73.47,73.48,22500.0,43.3966,43.3966,43.3376,43.3435,22500.0
2012-03-27 13:10:00,73.48,73.5,73.42,73.44,8500.0,43.3435,43.3553,43.3081,43.3199,8500.0
2012-03-27 13:20:00,73.43,73.44,73.34,73.41,8300.0,43.314,43.3199,43.2609,43.3022,8300.0
2012-03-27 13:30:00,73.43,73.46,73.4,73.45,8000.0,43.314,43.3317,43.2963,43.3258,8000.0
2012-03-27 13:40:00,73.44,73.48,73.41,73.48,4500.0,43.3199,43.3435,43.3022,43.3435,4500.0
2012-03-27 13:50:00,73.47,73.48,73.38,73.41,15100.0,43.3376,43.3435,43.2845,43.3022,15100.0
2012-03-27 14:00:00,73.42,73.43,73.39,73.4,15800.0,43.3081,43.314,43.2904,43.2963,15800.0
2012-03-27 14:10:00,73.41,73.51,73.38,73.49,30700.0,43.3022,43.3612,43.2845,43.3494,30700.0
2012-03-27 14:20:00,73.48,73.49,73.43,73.49,7800.0,43.3435,43.3494,43.314,43.3494,7800.0
2012-03-27 14:30:00,73.48,73.54,73.44,73.52,33600.0,43.3435,43.3789,43.3199,43.3671,33600.0
2012-03-27 14:40:00,73.53,73.57,73.49,73.54,11700.0,43.373,43.3966,43.3494,43.3789,11700.0
2012-03-27 14:50:00,73.54,73.55,73.46,73.51,11500.0,43.3789,43.3848,43.3317,43.3612,11500.0
2012-03-27 15:00:00,73.51,73.55,73.49,73.53,8800.0,43.3612,43.3848,43.3494,43.373,8800.0
2012-03-27 15:10:00,73.54,73.57,73.49,73.56,19000.0,43.3789,43.3966,43.3494,43.3907,19000.0
2012-03-27 15:20:00,73.57,73.58,73.49,73.54,21900.0,43.3966,43.4025,43.3494,43.3789,21900.0
2012-03-27 15:30:00,73.53,73.6,73.48,73.56,28500.0,43.373,43.4143,43.3435,43.3907,28500.0
2012-03-27 15:40:00,73.56,73.56,73.39,73.39,45200.0,43.3907,43.3907,43.2904,43.2904,45200.0
2012-03-27 15:50:00,73.39,73.44,73.27,73.31,80800.0,43.2904,43.3199,43.2196,43.2432,80800.0
2012-03-28 09:30:00,73.3,73.31,73.01,73.09,15100.0,43.2373,43.2432,43.0663,43.1135,15100.0
2012-03-28 09:40:00,73.09,73.28,73.07,73.16,14200.0,43.1135,43.2255,43.1017,43.1547,14200.0
2012-03-28 09:50:00,73.14,73.17,73.0,73.02,21400.0,43.1429,43.1606,43.0604,43.0722,21400.0
2012-03-28 10:00:00,73.06,73.12,72.87,72.91,26000.0,43.0958,43.1312,42.9837,43.0073,26000.0
2012-03-28 10:10:00,72.91,73.06,72.91,73.04,12200.0,43.0073,43.0958,43.0073,43.084,12200.0
2012-03-28 10:20:00,73.07,73.18,73.06,73.13,18800.0,43.1017,43.1665,43.0958,43.1371,18800.0
2012-03-28 10:30:00,73.17,73.17,73.07,73.07,7300.0,43.1606,43.1606,43.1017,43.1017,7300.0
2012-03-28 10:40:00,73.07,73.09,73.03,73.08,15300.0,43.1017,43.1135,43.0781,43.1076,15300.0
2012-03-28 10:50:00,73.06,73.06,72.94,73.02,36000.0,43.0958,43.0958,43.025,43.0722,36000.0
2012-03-28 11:00:00,73.02,73.06,72.96,73.06,11700.0,43.0722,43.0958,43.0368,43.0958,11700.0
2012-03-28 11:10:00,73.07,73.12,73.0,73.03,11700.0,43.1017,43.1312,43.0604,43.0781,11700.0
2012-03-28 11:20:00,73.04,73.05,72.89,72.89,9900.0,43.084,43.0899,42.9955,42.9955,9900.0
2012-03-28 11:30:00,72.89,72.99,72.88,72.99,44800.0,42.9955,43.0545,42.9896,43.0545,44800.0
2012-03-28 11:40:00,73.0,73.1,72.85,72.88,11400.0,43.0604,43.1194,42.9719,42.9896,11400.0
2012-03-28 11:50:00,72.87,72.92,72.64,72.79,19300.0,42.9837,43.0132,42.848,42.9365,19300.0
2012-03-28 12:00:00,72.78,72.9,72.71,72.82,7500.0,42.9306,43.0014,42.8893,42.9542,7500.0
2012-03-28 12:10:00,72.82,72.9,72.77,72.9,13500.0,42.9542,43.0014,42.9247,43.0014,13500.0
2012-03-28 12:20:00,72.9,72.91,72.78,72.86,10400.0,43.0014,43.0073,42.9306,42.9778,10400.0
2012-03-28 12:30:00,72.85,72.86,72.75,72.78,8300.0,42.9719,42.9778,42.9129,42.9306,8300.0
2012-03-28 12:40:00,72.81,72.83,72.73,72.82,7500.0,42.9483,42.9601,42.9011,42.9542,7500.0
2012-03-28 12:50:00,72.83,72.86,72.75,72.79,9500.0,42.9601,42.9778,42.9129,42.9365,9500.0
2012-03-28 13:00:00,72.79,72.79,72.76,72.77,3900.0,42.9365,42.9365,42.9188,42.9247,3900.0
2012-03-28 13:10:00,72.75,72.77,72.69,72.75,5200.0,42.9129,42.9247,42.8775,42.9129,5200.0
2012-03-28 13:20:00,72.75,72.79,72.7,72.77,7900.0,42.9129,42.9365,42.8834,42.9247,7900.0
2012-03-28 13:30:00,72.77,72.89,72.7,72.89,9100.0,42.9247,42.9955,42.8834,42.9955,9100.0
2012-03-28 13:40:00,72.89,72.93,72.8,72.85,22300.0,42.9955,43.0191,42.9424,42.9719,22300.0
2012-03-28 13:50:00,72.86,72.87,72.8,72.81,11800.0,42.9778,42.9837,42.9424,42.9483,11800.0
2012-03-28 14:00:00,72.81,72.82,72.74,72.8,8600.0,42.9483,42.9542,42.907,42.9424,8600.0
2012-03-28 14:10:00,72.8,72.82,72.73,72.73,11400.0,42.9424,42.9542,42.9011,42.9011,11400.0
2012-03-28 14:20:00,72.73,72.8,72.72,72.8,11600.0,42.9011,42.9424,42.8952,42.9424,11600.0
2012-03-28 14:30:00,72.79,72.86,72.76,72.79,12700.0,42.9365,42.9778,42.9188,42.9365,12700.0
2012-03-28 14:40:00,72.78,72.93,72.78,72.87,17700.0,42.9306,43.0191,42.9306,42.9837,17700.0
2012-03-28 14:50:00,72.88,72.92,72.84,72.91,9500.0,42.9896,43.0132,42.966,43.0073,9500.0
2012-03-28 15:00:00,72.91,72.93,72.84,72.86,35100.0,43.0073,43.0191,42.966,42.9778,35100.0
2012-03-28 15:10:00,72.86,72.94,72.82,72.86,12900.0,42.9778,43.025,42.9542,42.9778,12900.0
2012-03-28 15:20:00,72.83,72.84,72.74,72.77,28000.0,42.9601,42.966,42.907,42.9247,28000.0
2012-03-28 15:30:00,72.76,72.89,72.75,72.78,16300.0,42.9188,42.9955,42.9129,42.9306,16300.0
2012-03-28 15:40:00,72.81,73.0,72.78,72.96,38700.0,42.9483,43.0604,42.9306,43.0368,38700.0
2012-03-28 15:50:00,72.96,73.05,72.93,73.04,58200.0,43.0368,43.0899,43.0191,43.084,58200.0
2012-03-29 09:30:00,72.83,73.0,72.68,72.72,7300.0,42.9601,43.0604,42.8716,42.8952,7300.0
2012-03-29 09:40:00,72.63,72.85,72.63,72.69,4600.0,42.8421,42.9719,42.8421,42.8775,4600.0
2012-03-29 09:50:00,72.69,72.7,72.56,72.58,5700.0,42.8775,42.8834,42.8008,42.8126,5700.0
2012-03-29 10:00:00,72.64,72.72,72.53,72.53,12400.0,42.848,42.8952,42.7831,42.7831,12400.0
2012-03-29 10:10:00,72.53,72.56,72.45,72.5,9800.0,42.7831,42.8008,42.7359,42.7654,9800.0
2012-03-29 10:20:00,72.5,72.51,72.39,72.39,4600.0,42.7654,42.7713,42.7005,42.7005,4600.0
2012-03-29 10:30:00,72.4,72.46,72.35,72.41,5600.0,42.7064,42.7418,42.677,42.7123,5600.0
2012-03-29 10:40:00,72.41,72.5,72.36,72.38,9600.0,42.7123,42.7654,42.6829,42.6946,9600.0
2012-03-29 10:50:00,72.38,72.45,72.38,72.41,6500.0,42.6946,42.7359,42.6946,42.7123,6500.0
2012-03-29 11:00:00,72.39,72.5,72.34,72.5,6600.0,42.7005,42.7654,42.6711,42.7654,6600.0
2012-03-29 11:10:00,72.5,72.54,72.45,72.52,18300.0,42.7654,42.789,42.7359,42.7772,18300.0
2012-03-29 11:20:00,72.51,72.56,72.45,72.47,8200.0,42.7713,42.8008,42.7359,42.7477,8200.0
2012-03-29 11:30:00,72.41,72.54,72.41,72.54,6600.0,42.7123,42.789,42.7123,42.789,6600.0
2012-03-29 11:40:00,72.55,72.58,72.52,72.52,7600.0,42.7949,42.8126,42.7772,42.7772,7600.0
2012-03-29 11:50:00,72.52,72.54,72.48,72.5,4800.0,42.7772,42.789,42.7536,42.7654,4800.0
2012-03-29 12:00:00,72.52,72.58,72.49,72.52,8400.0,42.7772,42.8126,42.7595,42.7772,8400.0
2012-03-29 12:10:00,72.52,72.6,72.52,72.59,13800.0,42.7772,42.8244,42.7772,42.8185,13800.0
2012-03-29 12:20:00,72.59,72.6,72.53,72.56,7000.0,42.8185,42.8244,42.7831,42.8008,7000.0
2012-03-29 12:30:00,72.55,72.65,72.53,72.62,9500.0,42.7949,42.8539,42.7831,42.8362,9500.0
2012-03-29 12:40:00,72.6,72.63,72.58,72.61,4200.0,42.8244,42.8421,42.8126,42.8303,4200.0
2012-03-29 12:50:00,72.62,72.73,72.62,72.68,5000.0,42.8362,42.9011,42.8362,42.8716,5000.0
2012-03-29 13:00:00,72.68,72.7,72.65,72.67,4100.0,42.8716,42.8834,42.8539,42.8657,4100.0
2012-03-29 13:10:00,72.67,72.71,72.61,72.68,6700.0,42.8657,42.8893,42.8303,42.8716,6700.0
2012-03-29 13:20:00,72.7,72.76,72.7,72.75,6900.0,42.8834,42.9188,42.8834,42.9129,6900.0
2012-03-29 13:30:00,72.76,72.8,72.68,72.68,11100.0,42.9188,42.9424,42.8716,42.8716,11100.0
2012-03-29 13:40:00,72.68,72.68,72.57,72.6,9300.0,42.8716,42.8716,42.8067,42.8244,9300.0
2012-03-29 13:50:00,72.6,72.71,72.58,72.71,7500.0,42.8244,42.8893,42.8126,42.8893,7500.0
2012-03-29 14:00:00,72.72,72.83,72.72,72.82,10500.0,42.8952,42.9601,42.8952,42.9542,10500.0
2012-03-29 14:10:00,72.81,72.91,72.78,72.91,6300.0,42.9483,43.0073,42.9306,43.0073,6300.0
2012-03-29 14:20:00,72.89,72.91,72.82,72.86,9900.0,42.9955,43.0073,42.9542,42.9778,9900.0
2012-03-29 14:30:00,72.9,72.91,72.83,72.85,7100.0,43.0014,43.0073,42.9601,42.9719,7100.0
2012-03-29 14:40:00,72.85,72.92,72.81,72.91,6900.0,42.9719,43.0132,42.9483,43.0073,6900.0
2012-03-29 14:50:00,72.9,72.95,72.84,72.84,10300.0,43.0014,43.0309,42.966,42.966,10300.0
2012-03-29 15:00:00,72.85,72.87,72.8,72.82,14200.0,42.9719,42.9837,42.9424,42.9542,14200.0
2012-03-29 15:10:00,72.82,73.02,72.82,72.95,25200.0,42.9542,43.0722,42.9542,43.0309,25200.0
2012-03-29 15:20:00,72.94,72.95,72.85,72.86,20200.0,43.025,43.0309,42.9719,42.9778,20200.0
2012-03-29 15:30:00,72.87,72.91,72.86,72.91,24700.0,42.9837,43.0073,42.9778,43.0073,24700.0
2012-03-29 15:40:00,72.91,72.97,72.9,72.95,35600.0,43.0073,43.0427,43.0014,43.0309,35600.0
2012-03-29 15:50:00,72.96,73.03,72.94,72.96,57100.0,43.0368,43.0781,43.025,43.0368,57100.0
2012-03-30 09:30:00,73.31,73.5,73.24,73.47,15800.0,43.2432,43.3553,43.2019,43.3376,15800.0
2012-03-30 09:40:00,73.48,73.57,73.39,73.47,7400.0,43.3435,43.3966,43.2904,43.3376,7400.0
2012-03-30 09:50:00,73.41,73.59,73.41,73.42,16300.0,43.3022,43.4084,43.3022,43.3081,16300.0
2012-03-30 10:00:00,73.43,73.56,73.38,73.49,12600.0,43.314,43.3907,43.2845,43.3494,12600.0
2012-03-30 10:10:00,73.49,73.6,73.47,73.49,14500.0,43.3494,43.4143,43.3376,43.3494,14500.0
2012-03-30 10:20:00,73.49,73.54,73.37,73.51,32300.0,43.3494,43.3789,43.2786,43.3612,32300.0
2012-03-30 10:30:00,73.5,73.52,73.39,73.44,15500.0,43.3553,43.3671,43.2904,43.3199,15500.0
2012-03-30 10:40:00,73.45,73.52,73.42,73.5,22100.0,43.3258,43.3671,43.3081,43.3553,22100.0
2012-03-30 10:50:00,73.52,73.55,73.49,73.52,21300.0,43.3671,43.3848,43.3494,43.3671,21300.0
2012-03-30 11:00:00,73.52,73.55,73.49,73.51,34200.0,43.3671,43.3848,43.3494,43.3612,34200.0
2012-03-30 11:10:00,73.51,73.54,73.48,73.51,28500.0,43.3612,43.3789,43.3435,43.3612,28500.0
2012-03-30 11:20:00,73.53,73.57,73.51,73.56,25900.0,43.373,43.3966,43.3612,43.3907,25900.0
2012-03-30 11:30:00,73.56,73.76,73.55,73.76,26500.0,43.3907,43.5087,43.3848,43.5087,26500.0
2012-03-30 11:40:00,73.75,73.75,73.67,73.68,11200.0,43.5028,43.5028,43.4556,43.4615,11200.0
2012-03-30 11:50:00,73.7,73.81,73.67,73.79,9500.0,43.4733,43.5382,43.4556,43.5264,9500.0
2012-03-30 12:00:00,73.78,73.79,73.73,73.78,3900.0,43.5205,43.5264,43.491,43.5205,3900.0
2012-03-30 12:10:00,73.79,73.83,73.76,73.83,7800.0,43.5264,43.55,43.5087,43.55,7800.0
2012-03-30 12:20:00,73.81,73.82,73.78,73.81,6000.0,43.5382,43.5441,43.5205,43.5382,6000.0
2012-03-30 12:30:00,73.79,73.84,73.78,73.81,5500.0,43.5264,43.5559,43.5205,43.5382,5500.0
2012-03-30 12:40:00,73.81,73.82,73.77,73.79,9800.0,43.5382,43.5441,43.5146,43.5264,9800.0
2012-03-30 12:50:00,73.77,73.8,73.73,73.76,8600.0,43.5146,43.5323,43.491,43.5087,8600.0
2012-03-30 13:00:00,73.77,73.81,73.76,73.79,6100.0,43.5146,43.5382,43.5087,43.5264,6100.0
2012-03-30 13:10:00,73.78,73.9,73.78,73.87,10800.0,43.5205,43.5912,43.5205,43.5736,10800.0
2012-03-30 13:20:00,73.87,73.94,73.86,73.88,6200.0,43.5736,43.6148,43.5677,43.5795,6200.0
2012-03-30 13:30:00,73.88,73.94,73.84,73.9,9100.0,43.5795,43.6148,43.5559,43.5912,9100.0
2012-03-30 13:40:00,73.89,73.94,73.8,73.82,25700.0,43.5853,43.6148,43.5323,43.5441,25700.0
2012-03-30 13:50:00,73.82,73.89,73.8,73.89,8800.0,43.5441,43.5853,43.5323,43.5853,8800.0
2012-03-30 14:00:00,73.9,73.91,73.88,73.9,4400.0,43.5912,43.5971,43.5795,43.5912,4400.0
2012-03-30 14:10:00,73.9,73.95,73.87,73.93,8500.0,43.5912,43.6207,43.5736,43.6089,8500.0
2012-03-30 14:20:00,73.93,73.95,73.89,73.89,6800.0,43.6089,43.6207,43.5853,43.5853,6800.0
2012-03-30 14:30:00,73.89,73.97,73.89,73.95,13800.0,43.5853,43.6325,43.5853,43.6207,13800.0
2012-03-30 14:40:00,73.95,74.04,73.94,74.03,21600.0,43.6207,43.6738,43.6148,43.6679,21600.0
2012-03-30 14:50:00,74.02,74.03,73.89,73.93,35500.0,43.662,43.6679,43.5853,43.6089,35500.0
2012-03-30 15:00:00,73.93,74.0,73.92,74.0,36100.0,43.6089,43.6502,43.603,43.6502,36100.0
2012-03-30 15:10:00,73.99,74.0,73.93,73.98,21400.0,43.6443,43.6502,43.6089,43.6384,21400.0
2012-03-30 15:20:00,73.97,73.98,73.84,73.9,23400.0,43.6325,43.6384,43.5559,43.5912,23400.0
2012-03-30 15:30:00,73.9,74.0,73.89,73.97,31200.0,43.5912,43.6502,43.5853,43.6325,31200.0
2012-03-30 15:40:00,73.97,73.99,73.85,73.99,50800.0,43.6325,43.6443,43.5618,43.6443,50800.0
2012-03-30 15:50:00,73.98,74.0,73.89,73.95,97600.0,43.6384,43.6502,43.5853,43.6207,97600.0
2012-04-02 09:30:00,74.09,74.17,73.85,74.03,14600.0,43.7033,43.7505,43.5618,43.6679,14600.0
2012-04-02 09:40:00,74.01,74.04,73.76,73.9,12700.0,43.6561,43.6738,43.5087,43.5912,12700.0
2012-04-02 09:50:00,73.9,74.08,73.85,73.92,15100.0,43.5912,43.6974,43.5618,43.603,15100.0
2012-04-02 10:00:00,73.92,74.1,73.89,73.9,20500.0,43.603,43.7092,43.5853,43.5912,20500.0
2012-04-02 10:10:00,73.9,73.97,73.87,73.89,20800.0,43.5912,43.6325,43.5736,43.5853,20800.0
2012-04-02 10:20:00,73.87,73.89,73.69,73.69,20000.0,43.5736,43.5853,43.4674,43.4674,20000.0
2012-04-02 10:30:00,73.69,73.76,73.53,73.57,10200.0,43.4674,43.5087,43.373,43.3966,10200.0
2012-04-02 10:40:00,73.56,73.6,73.39,73.4,10600.0,43.3907,43.4143,43.2904,43.2963,10600.0
2012-04-02 10:50:00,73.4,73.42,73.36,73.41,8400.0,43.2963,43.3081,43.2727,43.3022,8400.0
2012-04-02 11:00:00,73.41,73.56,73.41,73.52,16700.0,43.3022,43.3907,43.3022,43.3671,16700.0
2012-04-02 11:10:00,73.54,73.68,73.53,73.66,13200.0,43.3789,43.4615,43.373,43.4497,13200.0
2012-04-02 11:20:00,73.66,73.77,73.65,73.77,13300.0,43.4497,43.5146,43.4438,43.5146,13300.0
2012-04-02 11:30:00,73.78,73.81,73.7,73.75,12800.0,43.5205,43.5382,43.4733,43.5028,12800.0
2012-04-02 11:40:00,73.76,73.8,73.73,73.76,10000.0,43.5087,43.5323,43.491,43.5087,10000.0
2012-04-02 11:50:00,73.76,73.76,73.66,73.71,14500.0,43.5087,43.5087,43.4497,43.4792,14500.0
2012-04-02 12:00:00,73.71,73.87,73.7,73.77,17400.0,43.4792,43.5736,43.4733,43.5146,17400.0
2012-04-02 12:10:00,73.75,73.86,73.73,73.85,11600.0,43.5028,43.5677,43.491,43.5618,11600.0
2012-04-02 12:20:00,73.87,73.97,73.8,73.97,18200.0,43.5736,43.6325,43.5323,43.6325,18200.0
2012-04-02 12:30:00,73.96,73.98,73.81,73.82,18200.0,43.6266,43.6384,43.5382,43.5441,18200.0
2012-04-02 12:40:00,73.8,73.87,73.8,73.87,6200.0,43.5323,43.5736,43.5323,43.5736,6200.0
2012-04-02 12:50:00,73.88,73.99,73.88,73.95,20800.0,43.5795,43.6443,43.5795,43.6207,20800.0
2012-04-02 13:00:00,73.95,74.05,73.94,74.04,9300.0,43.6207,43.6797,43.6148,43.6738,9300.0
2012-04-02 13:10:00,74.04,74.11,74.01,74.1,14000.0,43.6738,43.7151,43.6561,43.7092,14000.0
2012-04-02 13:20:00,74.11,74.19,74.1,74.15,10600.0,43.7151,43.7623,43.7092,43.7387,10600.0
2012-04-02 13:30:00,74.15,74.21,74.15,74.18,14800.0,43.7387,43.7741,43.7387,43.7564,14800.0
2012-04-02 13:40:00,74.18,74.2,74.14,74.16,10000.0,43.7564,43.7682,43.7328,43.7446,10000.0
2012-04-02 13:50:00,74.17,74.24,74.17,74.21,11100.0,43.7505,43.7918,43.7505,43.7741,11100.0
2012-04-02 14:00:00,74.22,74.25,74.09,74.13,11100.0,43.78,43.7977,43.7033,43.7269,11100.0
2012-04-02 14:10:00,74.12,74.17,74.06,74.16,14700.0,43.721,43.7505,43.6856,43.7446,14700.0
2012-04-02 14:20:00,74.16,74.22,74.15,74.22,13100.0,43.7446,43.78,43.7387,43.78,13100.0
2012-04-02 14:30:00,74.22,74.24,74.18,74.19,16800.0,43.78,43.7918,43.7564,43.7623,16800.0
2012-04-02 14:40:00,74.19,74.31,74.18,74.3,20100.0,43.7623,43.8331,43.7564,43.8272,20100.0
2012-04-02 14:50:00,74.3,74.35,74.24,74.35,21100.0,43.8272,43.8567,43.7918,43.8567,21100.0
2012-04-02 15:00:00,74.36,74.43,74.33,74.39,20300.0,43.8626,43.9039,43.8449,43.8803,20300.0
2012-04-02 15:10:00,74.39,74.41,74.29,74.29,24700.0,43.8803,43.8921,43.8213,43.8213,24700.0
2012-04-02 15:20:00,74.3,74.37,74.27,74.3,22300.0,43.8272,43.8685,43.8095,43.8272,22300.0
2012-04-02 15:30:00,74.3,74.34,74.28,74.3,30400.0,43.8272,43.8508,43.8154,43.8272,30400.0
2012-04-02 15:40:00,74.3,74.4,74.2,74.26,60400.0,43.8272,43.8862,43.7682,43.8036,60400.0
2012-04-02 15:50:00,74.25,74.36,74.21,74.36,86600.0,43.7977,43.8626,43.7741,43.8626,86600.0
2012-04-03 09:30:00,74.1,74.42,74.08,74.42,10800.0,43.7092,43.898,43.6974,43.898,10800.0
2012-04-03 09:40:00,74.37,74.39,74.15,74.23,17700.0,43.8685,43.8803,43.7387,43.7859,17700.0
2012-04-03 09:50:00,74.25,74.28,74.15,74.21,16600.0,43.7977,43.8154,43.7387,43.7741,16600.0
2012-04-03 10:00:00,74.15,74.21,74.14,74.18,16900.0,43.7387,43.7741,43.7328,43.7564,16900.0
2012-04-03 10:10:00,74.18,74.22,74.04,74.05,5900.0,43.7564,43.78,43.6738,43.6797,5900.0
2012-04-03 10:20:00,74.05,74.12,73.95,74.12,9600.0,43.6797,43.721,43.6207,43.721,9600.0
2012-04-03 10:30:00,74.06,74.15,74.06,74.07,6600.0,43.6856,43.7387,43.6856,43.6915,6600.0
2012-04-03 10:40:00,74.05,74.09,74.0,74.02,6400.0,43.6797,43.7033,43.6502,43.662,6400.0
2012-04-03 10:50:00,74.07,74.14,74.05,74.12,7600.0,43.6915,43.7328,43.6797,43.721,7600.0
2012-04-03 11:00:00,74.13,74.14,74.03,74.03,12500.0,43.7269,43.7328,43.6679,43.6679,12500.0
2012-04-03 11:10:00,74.02,74.14,74.01,74.13,8600.0,43.662,43.7328,43.6561,43.7269,8600.0
2012-04-03 11:20:00,74.1,74.12,74.01,74.03,9400.0,43.7092,43.721,43.6561,43.6679,9400.0
2012-04-03 11:30:00,74.04,74.08,73.99,74.07,11200.0,43.6738,43.6974,43.6443,43.6915,11200.0
2012-04-03 11:40:00,74.07,74.11,74.03,74.06,5700.0,43.6915,43.7151,43.6679,43.6856,5700.0
2012-04-03 11:50:00,74.08,74.14,74.08,74.13,5600.0,43.6974,43.7328,43.6974,43.7269,5600.0
2012-04-03 12:00:00,74.12,74.15,74.09,74.11,17700.0,43.721,43.7387,43.7033,43.7151,17700.0
2012-04-03 12:10:00,74.11,74.11,74.05,74.06,8600.0,43.7151,43.7151,43.6797,43.6856,8600.0
2012-04-03 12:20:00,74.08,74.1,74.06,74.1,4500.0,43.6974,43.7092,43.6856,43.7092,4500.0
2012-04-03 12:30:00,74.09,74.13,74.07,74.09,23400.0,43.7033,43.7269,43.6915,43.7033,23400.0
2012-04-03 12:40:00,74.1,74.19,74.1,74.19,7100.0,43.7092,43.7623,43.7092,43.7623,7100.0
2012-04-03 12:50:00,74.19,74.29,74.18,74.26,8800.0,43.7623,43.8213,43.7564,43.8036,8800.0
2012-04-03 13:00:00,74.25,74.25,74.16,74.18,4000.0,43.7977,43.7977,43.7446,43.7564,4000.0
2012-04-03 13:10:00,74.17,74.22,74.14,74.2,4500.0,43.7505,43.78,43.7328,43.7682,4500.0
2012-04-03 13:20:00,74.21,74.22,74.14,74.19,11900.0,43.7741,43.78,43.7328,43.7623,11900.0
2012-04-03 13:30:00,74.19,74.2,74.09,74.14,11000.0,43.7623,43.7682,43.7033,43.7328,11000.0
2012-04-03 13:40:00,74.13,74.2,74.12,74.18,8000.0,43.7269,43.7682,43.721,43.7564,8000.0
2012-04-03 13:50:00,74.15,74.2,74.15,74.2,11700.0,43.7387,43.7682,43.7387,43.7682,11700.0
2012-04-03 14:00:00,74.22,74.22,73.94,74.05,30600.0,43.78,43.78,43.6148,43.6797,30600.0
2012-04-03 14:10:00,74.04,74.04,73.92,74.03,11100.0,43.6738,43.6738,43.603,43.6679,11100.0
2012-04-03 14:20:00,74.01,74.05,73.95,74.02,6500.0,43.6561,43.6797,43.6207,43.662,6500.0
2012-04-03 14:30:00,74.01,74.08,73.93,73.93,21700.0,43.6561,43.6974,43.6089,43.6089,21700.0
2012-04-03 14:40:00,73.94,73.99,73.87,73.96,22900.0,43.6148,43.6443,43.5736,43.6266,22900.0
2012-04-03 14:50:00,73.96,74.0,73.92,73.95,20900.0,43.6266,43.6502,43.603,43.6207,20900.0
2012-04-03 15:00:00,73.97,74.0,73.88,73.89,32200.0,43.6325,43.6502,43.5795,43.5853,32200.0
2012-04-03 15:10:00,73.89,73.96,73.88,73.89,18800.0,43.5853,43.6266,43.5795,43.5853,18800.0
2012-04-03 15:20:00,73.86,73.91,73.74,73.8,34800.0,43.5677,43.5971,43.4969,43.5323,34800.0
2012-04-03 15:30:00,73.79,73.88,73.78,73.82,34400.0,43.5264,43.5795,43.5205,43.5441,34400.0
2012-04-03 15:40:00,73.82,73.93,73.76,73.91,38800.0,43.5441,43.6089,43.5087,43.5971,38800.0
2012-04-03 15:50:00,73.91,73.93,73.88,73.92,49700.0,43.5971,43.6089,43.5795,43.603,49700.0
2012-04-04 09:30:00,73.72,73.84,73.43,73.71,11600.0,43.4851,43.5559,43.314,43.4792,11600.0
2012-04-04 09:40:00,73.64,73.64,73.39,73.41,10100.0,43.4379,43.4379,43.2904,43.3022,10100.0
2012-04-04 09:50:00,73.39,73.42,73.09,73.35,45700.0,43.2904,43.3081,43.1135,43.2668,45700.0
2012-04-04 10:00:00,73.28,73.44,73.22,73.33,11700.0,43.2255,43.3199,43.1901,43.255,11700.0
2012-04-04 10:10:00,73.3,73.33,73.17,73.18,17900.0,43.2373,43.255,43.1606,43.1665,17900.0
2012-04-04 10:20:00,73.17,73.18,73.02,73.05,16300.0,43.1606,43.1665,43.0722,43.0899,16300.0
2012-04-04 10:30:00,73.03,73.1,73.0,73.06,13100.0,43.0781,43.1194,43.0604,43.0958,13100.0
2012-04-04 10:40:00,73.04,73.05,72.96,73.03,11400.0,43.084,43.0899,43.0368,43.0781,11400.0
2012-04-04 10:50:00,73.02,73.03,72.94,72.94,15200.0,43.0722,43.0781,43.025,43.025,15200.0
2012-04-04 11:00:00,72.97,73.18,72.96,73.18,13300.0,43.0427,43.1665,43.0368,43.1665,13300.0
2012-04-04 11:10:00,73.18,73.37,73.14,73.34,16300.0,43.1665,43.2786,43.1429,43.2609,16300.0
2012-04-04 11:20:00,73.32,73.44,73.25,73.37,12700.0,43.2491,43.3199,43.2078,43.2786,12700.0
2012-04-04 11:30:00,73.38,73.49,73.36,73.48,11500.0,43.2845,43.3494,43.2727,43.3435,11500.0
2012-04-04 11:40:00,73.48,73.59,73.46,73.56,8800.0,43.3435,43.4084,43.3317,43.3907,8800.0
2012-04-04 11:50:00,73.55,73.59,73.54,73.56,5800.0,43.3848,43.4084,43.3789,43.3907,5800.0
2012-04-04 12:00:00,73.56,73.62,73.52,73.59,8400.0,43.3907,43.4261,43.3671,43.4084,8400.0
2012-04-04 12:10:00,73.6,73.71,73.6,73.69,5400.0,43.4143,43.4792,43.4143,43.4674,5400.0
2012-04-04 12:20:00,73.66,73.69,73.61,73.61,6200.0,43.4497,43.4674,43.4202,43.4202,6200.0
2012-04-04 12:30:00,73.6,73.6,73.56,73.57,9300.0,43.4143,43.4143,43.3907,43.3966,9300.0
2012-04-04 12:40:00,73.57,73.59,73.55,73.57,6200.0,43.3966,43.4084,43.3848,43.3966,6200.0
2012-04-04 12:50:00,73.57,73.59,73.52,73.55,8600.0,43.3966,43.4084,43.3671,43.3848,8600.0
2012-04-04 13:00:00,73.57,73.59,73.54,73.57,9200.0,43.3966,43.4084,43.3789,43.3966,9200.0
2012-04-04 13:10:00,73.57,73.65,73.54,73.63,7900.0,43.3966,43.4438,43.3789,43.432,7900.0
2012-04-04 13:20:00,73.63,73.68,73.6,73.65,7100.0,43.432,43.4615,43.4143,43.4438,7100.0
2012-04-04 13:30:00,73.65,73.75,73.63,73.68,8500.0,43.4438,43.5028,43.432,43.4615,8500.0
2012-04-04 13:40:00,73.68,73.85,73.68,73.85,5800.0,43.4615,43.5618,43.4615,43.5618,5800.0
2012-04-04 13:50:00,73.83,73.94,73.83,73.93,6200.0,43.55,43.6148,43.55,43.6089,6200.0
2012-04-04 14:00:00,73.93,73.97,73.8,73.8,6800.0,43.6089,43.6325,43.5323,43.5323,6800.0
2012-04-04 14:10:00,73.8,73.85,73.74,73.77,9500.0,43.5323,43.5618,43.4969,43.5146,9500.0
2012-04-04 14:20:00,73.77,73.83,73.74,73.74,8500.0,43.5146,43.55,43.4969,43.4969,8500.0
2012-04-04 14:30:00,73.73,73.81,73.68,73.81,18200.0,43.491,43.5382,43.4615,43.5382,18200.0
2012-04-04 14:40:00,73.84,73.85,73.72,73.72,7400.0,43.5559,43.5618,43.4851,43.4851,7400.0
2012-04-04 14:50:00,73.72,73.74,73.67,73.74,8700.0,43.4851,43.4969,43.4556,43.4969,8700.0
2012-04-04 15:00:00,73.72,73.75,73.65,73.73,8800.0,43.4851,43.5028,43.4438,43.491,8800.0
2012-04-04 15:10:00,73.72,73.79,73.71,73.73,9800.0,43.4851,43.5264,43.4792,43.491,9800.0
2012-04-04 15:20:00,73.73,73.73,73.66,73.71,6500.0,43.491,43.491,43.4497,43.4792,6500.0
2012-04-04 15:30:00,73.7,73.74,73.61,73.66,19700.0,43.4733,43.4969,43.4202,43.4497,19700.0
2012-04-04 15:40:00,73.65,73.73,73.58,73.73,31200.0,43.4438,43.491,43.4025,43.491,31200.0
2012-04-04 15:50:00,73.72,73.73,73.6,73.6,44400.0,43.4851,43.491,43.4143,43.4143,44400.0
2012-04-05 09:30:00,73.28,73.36,73.13,73.15,7200.0,43.2255,43.2727,43.1371,43.1488,7200.0
2012-04-05 09:40:00,73.09,73.21,72.95,73.11,13800.0,43.1135,43.1842,43.0309,43.1253,13800.0
2012-04-05 09:50:00,73.17,73.23,73.0,73.09,13200.0,43.1606,43.196,43.0604,43.1135,13200.0
2012-04-05 10:00:00,73.04,73.42,73.04,73.39,8000.0,43.084,43.3081,43.084,43.2904,8000.0
2012-04-05 10:10:00,73.44,73.46,73.22,73.28,4000.0,43.3199,43.3317,43.1901,43.2255,4000.0
2012-04-05 10:20:00,73.35,73.45,73.29,73.45,3400.0,43.2668,43.3258,43.2314,43.3258,3400.0
2012-04-05 10:30:00,73.42,73.45,73.33,73.41,2700.0,43.3081,43.3258,43.255,43.3022,2700.0
2012-04-05 10:40:00,73.44,73.44,73.38,73.42,2400.0,43.3199,43.3199,43.2845,43.3081,2400.0
2012-04-05 10:50:00,73.45,73.47,73.36,73.47,2400.0,43.3258,43.3376,43.2727,43.3376,2400.0
2012-04-05 11:00:00,73.47,73.47,73.35,73.35,4500.0,43.3376,43.3376,43.2668,43.2668,4500.0
2012-04-05 11:10:00,73.35,73.38,73.24,73.27,6000.0,43.2668,43.2845,43.2019,43.2196,6000.0
2012-04-05 11:20:00,73.27,73.3,73.24,73.26,6700.0,43.2196,43.2373,43.2019,43.2137,6700.0
2012-04-05 11:30:00,73.26,73.26,73.13,73.16,5900.0,43.2137,43.2137,43.1371,43.1547,5900.0
2012-04-05 11:40:00,73.17,73.22,73.04,73.08,31300.0,43.1606,43.1901,43.084,43.1076,31300.0
2012-04-05 11:50:00,73.09,73.09,72.99,73.01,17700.0,43.1135,43.1135,43.0545,43.0663,17700.0
2012-04-05 12:00:00,73.01,73.08,72.97,73.07,10900.0,43.0663,43.1076,43.0427,43.1017,10900.0
2012-04-05 12:10:00,73.09,73.09,73.05,73.08,5100.0,43.1135,43.1135,43.0899,43.1076,5100.0
2012-04-05 12:20:00,73.09,73.15,73.08,73.1,5900.0,43.1135,43.1488,43.1076,43.1194,5900.0
2012-04-05 12:30:00,73.12,73.13,73.11,73.13,4500.0,43.1312,43.1371,43.1253,43.1371,4500.0
2012-04-05 12:40:00,73.14,73.14,72.98,73.02,6200.0,43.1429,43.1429,43.0486,43.0722,6200.0
2012-04-05 12:50:00,73.01,73.11,73.01,73.09,3200.0,43.0663,43.1253,43.0663,43.1135,3200.0
2012-04-05 13:00:00,73.12,73.14,73.09,73.11,6700.0,43.1312,43.1429,43.1135,43.1253,6700.0
2012-04-05 13:10:00,73.1,73.11,72.96,72.97,20400.0,43.1194,43.1253,43.0368,43.0427,20400.0
2012-04-05 13:20:00,72.97,73.08,72.97,73.07,5900.0,43.0427,43.1076,43.0427,43.1017,5900.0
2012-04-05 13:30:00,73.05,73.13,73.05,73.11,5300.0,43.0899,43.1371,43.0899,43.1253,5300.0
2012-04-05 13:40:00,73.11,73.13,72.97,72.99,10200.0,43.1253,43.1371,43.0427,43.0545,10200.0
2012-04-05 13:50:00,73.0,73.08,72.91,73.02,12300.0,43.0604,43.1076,43.0073,43.0722,12300.0
2012-04-05 14:00:00,73.02,73.06,72.99,73.06,7000.0,43.0722,43.0958,43.0545,43.0958,7000.0
2012-04-05 14:10:00,73.06,73.15,73.06,73.15,13300.0,43.0958,43.1488,43.0958,43.1488,13300.0
2012-04-05 14:20:00,73.14,73.22,73.14,73.2,7100.0,43.1429,43.1901,43.1429,43.1783,7100.0
2012-04-05 14:30:00,73.19,73.22,73.17,73.21,4200.0,43.1724,43.1901,43.1606,43.1842,4200.0
2012-04-05 14:40:00,73.2,73.23,73.14,73.16,8000.0,43.1783,43.196,43.1429,43.1547,8000.0
2012-04-05 14:50:00,73.15,73.27,73.11,73.27,13900.0,43.1488,43.2196,43.1253,43.2196,13900.0
2012-04-05 15:00:00,73.26,73.31,73.25,73.3,8100.0,43.2137,43.2432,43.2078,43.2373,8100.0
2012-04-05 15:10:00,73.3,73.32,73.23,73.32,15100.0,43.2373,43.2491,43.196,43.2491,15100.0
2012-04-05 15:20:00,73.32,73.36,73.32,73.36,5500.0,43.2491,43.2727,43.2491,43.2727,5500.0
2012-04-05 15:30:00,73.36,73.43,73.36,73.39,8400.0,43.2727,43.314,43.2727,43.2904,8400.0
2012-04-05 15:40:00,73.41,73.56,73.36,73.41,46400.0,43.3022,43.3907,43.2727,43.3022,46400.0
2012-04-05 15:50:00,73.4,73.44,73.36,73.41,33600.0,43.2963,43.3199,43.2727,43.3022,33600.0
2012-04-09 09:30:00,73.25,73.47,72.94,73.32,25400.0,43.2078,43.3376,43.025,43.2491,25400.0
2012-04-09 09:40:00,73.31,73.46,73.31,73.35,7800.0,43.2432,43.3317,43.2432,43.2668,7800.0
2012-04-09 09:50:00,73.34,73.38,73.21,73.21,15600.0,43.2609,43.2845,43.1842,43.1842,15600.0
2012-04-09 10:00:00,73.2,73.2,73.02,73.03,25100.0,43.1783,43.1783,43.0722,43.0781,25100.0
2012-04-09 10:10:00,73.01,73.07,72.95,73.06,25200.0,43.0663,43.1017,43.0309,43.0958,25200.0
2012-04-09 10:20:00,73.05,73.1,73.01,73.04,23200.0,43.0899,43.1194,43.0663,43.084,23200.0
2012-04-09 10:30:00,73.05,73.07,72.98,73.03,11400.0,43.0899,43.1017,43.0486,43.0781,11400.0
2012-04-09 10:40:00,73.03,73.09,73.0,73.06,18900.0,43.0781,43.1135,43.0604,43.0958,18900.0
2012-04-09 10:50:00,73.09,73.17,73.06,73.17,8400.0,43.1135,43.1606,43.0958,43.1606,8400.0
2012-04-09 11:00:00,73.17,73.19,73.13,73.17,10000.0,43.1606,43.1724,43.1371,43.1606,10000.0
2012-04-09 11:10:00,73.16,73.16,73.09,73.13,9900.0,43.1547,43.1547,43.1135,43.1371,9900.0
2012-04-09 11:20:00,73.13,73.17,73.1,73.13,6900.0,43.1371,43.1606,43.1194,43.1371,6900.0
2012-04-09 11:30:00,73.12,73.16,73.1,73.15,6200.0,43.1312,43.1547,43.1194,43.1488,6200.0
2012-04-09 11:40:00,73.16,73.17,73.13,73.14,10300.0,43.1547,43.1606,43.1371,43.1429,10300.0
2012-04-09 11:50:00,73.13,73.15,73.11,73.15,4400.0,43.1371,43.1488,43.1253,43.1488,4400.0
2012-04-09 12:00:00,73.13,73.15,73.08,73.1,5000.0,43.1371,43.1488,43.1076,43.1194,5000.0
2012-04-09 12:10:00,73.11,73.16,73.11,73.13,3900.0,43.1253,43.1547,43.1253,43.1371,3900.0
2012-04-09 12:20:00,73.12,73.18,73.12,73.12,7300.0,43.1312,43.1665,43.1312,43.1312,7300.0
2012-04-09 12:30:00,73.15,73.18,73.12,73.16,7300.0,43.1488,43.1665,43.1312,43.1547,7300.0
2012-04-09 12:40:00,73.15,73.2,73.14,73.16,9800.0,43.1488,43.1783,43.1429,43.1547,9800.0
2012-04-09 12:50:00,73.16,73.2,73.13,73.2,6700.0,43.1547,43.1783,43.1371,43.1783,6700.0
2012-04-09 13:00:00,73.16,73.19,73.12,73.12,8900.0,43.1547,43.1724,43.1312,43.1312,8900.0
2012-04-09 13:10:00,73.13,73.15,73.11,73.11,5900.0,43.1371,43.1488,43.1253,43.1253,5900.0
2012-04-09 13:20:00,73.1,73.16,73.1,73.13,8600.0,43.1194,43.1547,43.1194,43.1371,8600.0
2012-04-09 13:30:00,73.12,73.14,73.12,73.13,4000.0,43.1312,43.1429,43.1312,43.1371,4000.0
2012-04-09 13:40:00,73.14,73.21,73.14,73.21,14100.0,43.1429,43.1842,43.1429,43.1842,14100.0
2012-04-09 13:50:00,73.2,73.39,73.2,73.32,15700.0,43.1783,43.2904,43.1783,43.2491,15700.0
2012-04-09 14:00:00,73.31,73.43,73.31,73.41,13200.0,43.2432,43.314,43.2432,43.3022,13200.0
2012-04-09 14:10:00,73.41,73.46,73.37,73.46,7500.0,43.3022,43.3317,43.2786,43.3317,7500.0
2012-04-09 14:20:00,73.47,73.52,73.4,73.4,22300.0,43.3376,43.3671,43.2963,43.2963,22300.0
2012-04-09 14:30:00,73.4,73.52,73.38,73.51,10200.0,43.2963,43.3671,43.2845,43.3612,10200.0
2012-04-09 14:40:00,73.5,73.61,73.5,73.6,13700.0,43.3553,43.4202,43.3553,43.4143,13700.0
2012-04-09 14:50:00,73.61,73.71,73.61,73.63,9200.0,43.4202,43.4792,43.4202,43.432,9200.0
2012-04-09 15:00:00,73.62,73.62,73.52,73.52,9500.0,43.4261,43.4261,43.3671,43.3671,9500.0
2012-04-09 15:10:00,73.52,73.52,73.46,73.47,15000.0,43.3671,43.3671,43.3317,43.3376,15000.0
2012-04-09 15:20:00,73.48,73.49,73.38,73.41,4600.0,43.3435,43.3494,43.2845,43.3022,4600.0
2012-04-09 15:30:00,73.39,73.41,73.35,73.41,18200.0,43.2904,43.3022,43.2668,43.3022,18200.0
2012-04-09 15:40:00,73.39,73.42,73.19,73.28,22300.0,43.2904,43.3081,43.1724,43.2255,22300.0
2012-04-09 15:50:00,73.28,73.32,73.23,73.27,22100.0,43.2255,43.2491,43.196,43.2196,22100.0
2012-04-10 09:30:00,73.8,73.84,73.57,73.81,20800.0,43.5323,43.5559,43.3966,43.5382,20800.0
2012-04-10 09:40:00,73.82,73.94,73.56,73.56,5600.0,43.5441,43.6148,43.3907,43.3907,5600.0
2012-04-10 09:50:00,73.52,73.57,73.45,73.57,6100.0,43.3671,43.3966,43.3258,43.3966,6100.0
2012-04-10 10:00:00,73.53,73.53,73.39,73.46,6500.0,43.373,43.373,43.2904,43.3317,6500.0
2012-04-10 10:10:00,73.46,73.55,73.45,73.55,9600.0,43.3317,43.3848,43.3258,43.3848,9600.0
2012-04-10 10:20:00,73.53,73.54,73.43,73.43,5800.0,43.373,43.3789,43.314,43.314,5800.0
2012-04-10 10:30:00,73.45,73.45,73.32,73.44,4700.0,43.3258,43.3258,43.2491,43.3199,4700.0
2012-04-10 10:40:00,73.43,73.5,73.4,73.44,8600.0,43.314,43.3553,43.2963,43.3199,8600.0
2012-04-10 10:50:00,73.47,73.47,73.18,73.24,7900.0,43.3376,43.3376,43.1665,43.2019,7900.0
2012-04-10 11:00:00,73.22,73.29,73.1,73.14,6700.0,43.1901,43.2314,43.1194,43.1429,6700.0
2012-04-10 11:10:00,73.15,73.15,73.01,73.11,8400.0,43.1488,43.1488,43.0663,43.1253,8400.0
2012-04-10 11:20:00,73.11,73.22,73.06,73.15,21000.0,43.1253,43.1901,43.0958,43.1488,21000.0
2012-04-10 11:30:00,73.16,73.2,73.13,73.19,14800.0,43.1547,43.1783,43.1371,43.1724,14800.0
2012-04-10 11:40:00,73.2,73.21,73.1,73.14,22400.0,43.1783,43.1842,43.1194,43.1429,22400.0
2012-04-10 11:50:00,73.11,73.12,73.01,73.03,10100.0,43.1253,43.1312,43.0663,43.0781,10100.0
2012-04-10 12:00:00,73.03,73.06,72.9,72.95,8600.0,43.0781,43.0958,43.0014,43.0309,8600.0
2012-04-10 12:10:00,72.94,72.94,72.72,72.72,20400.0,43.025,43.025,42.8952,42.8952,20400.0
2012-04-10 12:20:00,72.7,72.7,72.46,72.47,26800.0,42.8834,42.8834,42.7418,42.7477,26800.0
2012-04-10 12:30:00,72.49,72.5,72.37,72.38,13900.0,42.7595,42.7654,42.6888,42.6946,13900.0
2012-04-10 12:40:00,72.37,72.44,72.33,72.42,10600.0,42.6888,42.73,42.6652,42.7182,10600.0
2012-04-10 12:50:00,72.41,72.42,72.27,72.29,12100.0,42.7123,42.7182,42.6298,42.6416,12100.0
2012-04-10 13:00:00,72.32,72.32,72.27,72.28,11700.0,42.6593,42.6593,42.6298,42.6357,11700.0
2012-04-10 13:10:00,72.27,72.29,72.16,72.17,12400.0,42.6298,42.6416,42.5649,42.5708,12400.0
2012-04-10 13:20:00,72.17,72.24,72.14,72.24,3800.0,42.5708,42.6121,42.5531,42.6121,3800.0
2012-04-10 13:30:00,72.25,72.29,72.17,72.19,14100.0,42.618,42.6416,42.5708,42.5826,14100.0
2012-04-10 13:40:00,72.21,72.27,72.2,72.25,6400.0,42.5944,42.6298,42.5885,42.618,6400.0
2012-04-10 13:50:00,72.25,72.26,72.15,72.16,4000.0,42.618,42.6239,42.559,42.5649,4000.0
2012-04-10 14:00:00,72.15,72.2,72.12,72.18,8600.0,42.559,42.5885,42.5413,42.5767,8600.0
2012-04-10 14:10:00,72.18,72.2,72.02,72.05,16800.0,42.5767,42.5885,42.4823,42.5,16800.0
2012-04-10 14:20:00,72.05,72.05,71.82,71.84,34700.0,42.5,42.5,42.3643,42.3761,34700.0
2012-04-10 14:30:00,71.85,71.85,71.67,71.69,22500.0,42.382,42.382,42.2758,42.2876,22500.0
2012-04-10 14:40:00,71.71,71.78,71.69,71.77,10300.0,42.2994,42.3407,42.2876,42.3348,10300.0
2012-04-10 14:50:00,71.78,71.86,71.78,71.83,12200.0,42.3407,42.3879,42.3407,42.3702,12200.0
2012-04-10 15:00:00,71.84,71.84,71.72,71.73,15000.0,42.3761,42.3761,42.3053,42.3112,15000.0
2012-04-10 15:10:00,71.72,71.81,71.69,71.8,17900.0,42.3053,42.3584,42.2876,42.3525,17900.0
2012-04-10 15:20:00,71.81,71.89,71.78,71.85,19600.0,42.3584,42.4056,42.3407,42.382,19600.0
2012-04-10 15:30:00,71.84,71.89,71.83,71.87,28000.0,42.3761,42.4056,42.3702,42.3938,28000.0
2012-04-10 15:40:00,71.86,71.9,71.68,71.71,38800.0,42.3879,42.4115,42.2817,42.2994,38800.0
2012-04-10 15:50:00,71.71,71.84,71.68,71.68,98400.0,42.2994,42.3761,42.2817,42.2817,98400.0
2012-04-11 09:30:00,72.26,72.26,71.77,71.98,18400.0,42.6239,42.6239,42.3348,42.4587,18400.0
2012-04-11 09:40:00,71.94,71.97,71.76,71.81,14600.0,42.4351,42.4528,42.3289,42.3584,14600.0
2012-04-11 09:50:00,71.78,71.78,71.67,71.71,32300.0,42.3407,42.3407,42.2758,42.2994,32300.0
2012-04-11 10:00:00,71.72,71.8,71.7,71.74,17300.0,42.3053,42.3525,42.2935,42.3171,17300.0
2012-04-11 10:10:00,71.74,71.91,71.74,71.84,20500.0,42.3171,42.4174,42.3171,42.3761,20500.0
2012-04-11 10:20:00,71.85,71.95,71.79,71.8,21200.0,42.382,42.441,42.3466,42.3525,21200.0
2012-04-11 10:30:00,71.81,71.91,71.78,71.78,16100.0,42.3584,42.4174,42.3407,42.3407,16100.0
2012-04-11 10:40:00,71.77,71.83,71.72,71.72,11200.0,42.3348,42.3702,42.3053,42.3053,11200.0
2012-04-11 10:50:00,71.76,71.82,71.7,71.74,18800.0,42.3289,42.3643,42.2935,42.3171,18800.0
2012-04-11 11:00:00,71.76,71.81,71.7,71.78,18200.0,42.3289,42.3584,42.2935,42.3407,18200.0
2012-04-11 11:10:00,71.77,71.82,71.68,71.8,40200.0,42.3348,42.3643,42.2817,42.3525,40200.0
2012-04-11 11:20:00,71.78,71.79,71.7,71.71,11700.0,42.3407,42.3466,42.2935,42.2994,11700.0
2012-04-11 11:30:00,71.72,71.78,71.64,71.74,93100.0,42.3053,42.3407,42.2581,42.3171,93100.0
2012-04-11 11:40:00,71.76,71.76,71.56,71.56,19300.0,42.3289,42.3289,42.211,42.211,19300.0
2012-04-11 11:50:00,71.58,71.65,71.55,71.6,14300.0,42.2228,42.264,42.2051,42.2346,14300.0
2012-04-11 12:00:00,71.6,71.62,71.5,71.5,19900.0,42.2346,42.2463,42.1756,42.1756,19900.0
2012-04-11 12:10:00,71.51,71.55,71.47,71.55,28100.0,42.1815,42.2051,42.1579,42.2051,28100.0
2012-04-11 12:20:00,71.55,71.7,71.53,71.7,19600.0,42.2051,42.2935,42.1933,42.2935,19600.0
2012-04-11 12:30:00,71.7,71.7,71.54,71.56,19800.0,42.2935,42.2935,42.1992,42.211,19800.0
2012-04-11 12:40:00,71.57,71.61,71.56,71.6,10100.0,42.2169,42.2405,42.211,42.2346,10100.0
2012-04-11 12:50:00,71.59,71.66,71.58,71.66,13700.0,42.2287,42.2699,42.2228,42.2699,13700.0
2012-04-11 13:00:00,71.66,71.69,71.64,71.68,24100.0,42.2699,42.2876,42.2581,42.2817,24100.0
2012-04-11 13:10:00,71.68,71.68,71.61,71.67,12800.0,42.2817,42.2817,42.2405,42.2758,12800.0
2012-04-11 13:20:00,71.68,71.68,71.65,71.66,10700.0,42.2817,42.2817,42.264,42.2699,10700.0
2012-04-11 13:30:00,71.67,71.67,71.6,71.6,27500.0,42.2758,42.2758,42.2346,42.2346,27500.0
2012-04-11 13:40:00,71.61,71.61,71.56,71.57,12300.0,42.2405,42.2405,42.211,42.2169,12300.0
2012-04-11 13:50:00,71.57,71.58,71.53,71.53,15900.0,42.2169,42.2228,42.1933,42.1933,15900.0
2012-04-11 14:00:00,71.54,71.57,71.46,71.49,31500.0,42.1992,42.2169,42.152,42.1697,31500.0
2012-04-11 14:10:00,71.48,71.54,71.45,71.53,14400.0,42.1638,42.1992,42.1461,42.1933,14400.0
2012-04-11 14:20:00,71.53,71.55,71.48,71.55,15200.0,42.1933,42.2051,42.1638,42.2051,15200.0
2012-04-11 14:30:00,71.55,71.57,71.47,71.5,126600.0,42.2051,42.2169,42.1579,42.1756,126600.0
2012-04-11 14:40:00,71.51,71.56,71.51,71.56,51600.0,42.1815,42.211,42.1815,42.211,51600.0
2012-04-11 14:50:00,71.56,71.62,71.52,71.6,37000.0,42.211,42.2463,42.1874,42.2346,37000.0
2012-04-11 15:00:00,71.61,71.73,71.61,71.71,40500.0,42.2405,42.3112,42.2405,42.2994,40500.0
2012-04-11 15:10:00,71.71,71.76,71.7,71.75,64200.0,42.2994,42.3289,42.2935,42.323,64200.0
2012-04-11 15:20:00,71.75,71.86,71.75,71.77,38100.0,42.323,42.3879,42.323,42.3348,38100.0
2012-04-11 15:30:00,71.77,71.8,71.7,71.7,24200.0,42.3348,42.3525,42.2935,42.2935,24200.0
2012-04-11 15:40:00,71.7,71.89,71.7,71.79,42900.0,42.2935,42.4056,42.2935,42.3466,42900.0
2012-04-11 15:50:00,71.8,71.89,71.73,71.84,105500.0,42.3525,42.4056,42.3112,42.3761,105500.0
2012-04-12 09:30:00,72.1,72.1,71.58,71.86,21900.0,42.5295,42.5295,42.2228,42.3879,21900.0
2012-04-12 09:40:00,71.87,71.92,71.78,71.81,10100.0,42.3938,42.4233,42.3407,42.3584,10100.0
2012-04-12 09:50:00,71.88,71.9,71.78,71.9,15300.0,42.3997,42.4115,42.3407,42.4115,15300.0
2012-04-12 10:00:00,71.9,71.95,71.68,71.78,13800.0,42.4115,42.441,42.2817,42.3407,13800.0
2012-04-12 10:10:00,71.8,71.91,71.79,71.8,6000.0,42.3525,42.4174,42.3466,42.3525,6000.0
2012-04-12 10:20:00,71.8,71.93,71.79,71.92,6400.0,42.3525,42.4292,42.3466,42.4233,6400.0
2012-04-12 10:30:00,71.94,72.08,71.94,72.08,5800.0,42.4351,42.5177,42.4351,42.5177,5800.0
2012-04-12 10:40:00,72.07,72.13,72.04,72.1,12200.0,42.5118,42.5472,42.4941,42.5295,12200.0
2012-04-12 10:50:00,72.1,72.13,72.05,72.05,6600.0,42.5295,42.5472,42.5,42.5,6600.0
2012-04-12 11:00:00,72.06,72.17,71.99,72.12,20900.0,42.5059,42.5708,42.4646,42.5413,20900.0
2012-04-12 11:10:00,72.12,72.12,72.02,72.07,19900.0,42.5413,42.5413,42.4823,42.5118,19900.0
2012-04-12 11:20:00,72.09,72.18,72.03,72.18,9000.0,42.5236,42.5767,42.4882,42.5767,9000.0
2012-04-12 11:30:00,72.18,72.3,72.16,72.28,12400.0,42.5767,42.6475,42.5649,42.6357,12400.0
2012-04-12 11:40:00,72.29,72.42,72.26,72.42,7600.0,42.6416,42.7182,42.6239,42.7182,7600.0
2012-04-12 11:50:00,72.41,72.45,72.36,72.38,9300.0,42.7123,42.7359,42.6829,42.6946,9300.0
2012-04-12 12:00:00,72.38,72.46,72.38,72.42,5600.0,42.6946,42.7418,42.6946,42.7182,5600.0
2012-04-12 12:10:00,72.42,72.51,72.41,72.5,7000.0,42.7182,42.7713,42.7123,42.7654,7000.0
2012-04-12 12:20:00,72.52,72.58,72.48,72.55,6500.0,42.7772,42.8126,42.7536,42.7949,6500.0
2012-04-12 12:30:00,72.54,72.57,72.49,72.53,6500.0,42.789,42.8067,42.7595,42.7831,6500.0
2012-04-12 12:40:00,72.54,72.63,72.53,72.6,8200.0,42.789,42.8421,42.7831,42.8244,8200.0
2012-04-12 12:50:00,72.62,72.63,72.59,72.63,5400.0,42.8362,42.8421,42.8185,42.8421,5400.0
2012-04-12 13:00:00,72.68,72.69,72.64,72.64,4500.0,42.8716,42.8775,42.848,42.848,4500.0
2012-04-12 13:10:00,72.64,72.73,72.64,72.67,12200.0,42.848,42.9011,42.848,42.8657,12200.0
2012-04-12 13:20:00,72.68,72.72,72.65,72.67,7700.0,42.8716,42.8952,42.8539,42.8657,7700.0
2012-04-12 13:30:00,72.69,72.75,72.66,72.74,7300.0,42.8775,42.9129,42.8598,42.907,7300.0
2012-04-12 13:40:00,72.73,72.76,72.67,72.67,4800.0,42.9011,42.9188,42.8657,42.8657,4800.0
2012-04-12 13:50:00,72.67,72.69,72.6,72.63,9700.0,42.8657,42.8775,42.8244,42.8421,9700.0
2012-04-12 14:00:00,72.63,72.64,72.59,72.64,6100.0,42.8421,42.848,42.8185,42.848,6100.0
2012-04-12 14:10:00,72.65,72.67,72.63,72.65,9100.0,42.8539,42.8657,42.8421,42.8539,9100.0
2012-04-12 14:20:00,72.64,72.72,72.62,72.66,6800.0,42.848,42.8952,42.8362,42.8598,6800.0
2012-04-12 14:30:00,72.67,72.71,72.64,72.67,7400.0,42.8657,42.8893,42.848,42.8657,7400.0
2012-04-12 14:40:00,72.68,72.75,72.68,72.71,9400.0,42.8716,42.9129,42.8716,42.8893,9400.0
2012-04-12 14:50:00,72.72,72.79,72.71,72.72,16300.0,42.8952,42.9365,42.8893,42.8952,16300.0
2012-04-12 15:00:00,72.73,72.74,72.59,72.6,18300.0,42.9011,42.907,42.8185,42.8244,18300.0
2012-04-12 15:10:00,72.6,72.62,72.57,72.58,11300.0,42.8244,42.8362,42.8067,42.8126,11300.0
2012-04-12 15:20:00,72.57,72.59,72.54,72.58,14800.0,42.8067,42.8185,42.789,42.8126,14800.0
2012-04-12 15:30:00,72.58,72.58,72.43,72.43,48600.0,42.8126,42.8126,42.7241,42.7241,48600.0
2012-04-12 15:40:00,72.43,72.52,72.4,72.45,37100.0,42.7241,42.7772,42.7064,42.7359,37100.0
2012-04-12 15:50:00,72.45,72.57,72.35,72.55,84500.0,42.7359,42.8067,42.677,42.7949,84500.0
2012-04-13 09:30:00,72.59,72.75,72.48,72.56,10300.0,42.8185,42.9129,42.7536,42.8008,10300.0
2012-04-13 09:40:00,72.52,72.79,72.52,72.54,7500.0,42.7772,42.9365,42.7772,42.789,7500.0
2012-04-13 09:50:00,72.55,72.59,72.39,72.39,6500.0,42.7949,42.8185,42.7005,42.7005,6500.0
2012-04-13 10:00:00,72.41,72.55,72.28,72.53,6200.0,42.7123,42.7949,42.6357,42.7831,6200.0
2012-04-13 10:10:00,72.49,72.66,72.48,72.64,8500.0,42.7595,42.8598,42.7536,42.848,8500.0
2012-04-13 10:20:00,72.64,72.65,72.53,72.53,6900.0,42.848,42.8539,42.7831,42.7831,6900.0
2012-04-13 10:30:00,72.55,72.57,72.49,72.53,10300.0,42.7949,42.8067,42.7595,42.7831,10300.0
2012-04-13 10:40:00,72.53,72.55,72.45,72.51,10200.0,42.7831,42.7949,42.7359,42.7713,10200.0
2012-04-13 10:50:00,72.53,72.59,72.53,72.56,4800.0,42.7831,42.8185,42.7831,42.8008,4800.0
2012-04-13 11:00:00,72.56,72.66,72.56,72.61,7900.0,42.8008,42.8598,42.8008,42.8303,7900.0
2012-04-13 11:10:00,72.63,72.79,72.62,72.65,16500.0,42.8421,42.9365,42.8362,42.8539,16500.0
2012-04-13 11:20:00,72.67,72.72,72.61,72.7,10200.0,42.8657,42.8952,42.8303,42.8834,10200.0
2012-04-13 11:30:00,72.68,72.72,72.61,72.66,9000.0,42.8716,42.8952,42.8303,42.8598,9000.0
2012-04-13 11:40:00,72.65,72.78,72.65,72.72,6900.0,42.8539,42.9306,42.8539,42.8952,6900.0
2012-04-13 11:50:00,72.71,72.79,72.66,72.69,17900.0,42.8893,42.9365,42.8598,42.8775,17900.0
2012-04-13 12:00:00,72.65,72.7,72.62,72.62,14600.0,42.8539,42.8834,42.8362,42.8362,14600.0
2012-04-13 12:10:00,72.63,72.65,72.45,72.45,33800.0,42.8421,42.8539,42.7359,42.7359,33800.0
2012-04-13 12:20:00,72.47,72.55,72.43,72.53,21300.0,42.7477,42.7949,42.7241,42.7831,21300.0
2012-04-13 12:30:00,72.53,72.59,72.49,72.57,16100.0,42.7831,42.8185,42.7595,42.8067,16100.0
2012-04-13 12:40:00,72.56,72.61,72.53,72.61,18600.0,42.8008,42.8303,42.7831,42.8303,18600.0
2012-04-13 12:50:00,72.6,72.68,72.58,72.67,18800.0,42.8244,42.8716,42.8126,42.8657,18800.0
2012-04-13 13:00:00,72.66,72.79,72.64,72.77,14700.0,42.8598,42.9365,42.848,42.9247,14700.0
2012-04-13 13:10:00,72.77,72.86,72.76,72.85,19100.0,42.9247,42.9778,42.9188,42.9719,19100.0
2012-04-13 13:20:00,72.81,72.94,72.81,72.91,19600.0,42.9483,43.025,42.9483,43.0073,19600.0
2012-04-13 13:30:00,72.93,73.13,72.79,73.13,47500.0,43.0191,43.1371,42.9365,43.1371,47500.0
2012-04-13 13:40:00,73.13,73.24,73.11,73.21,13300.0,43.1371,43.2019,43.1253,43.1842,13300.0
2012-04-13 13:50:00,73.2,73.27,73.19,73.2,13600.0,43.1783,43.2196,43.1724,43.1783,13600.0
2012-04-13 14:00:00,73.21,73.24,73.16,73.23,13000.0,43.1842,43.2019,43.1547,43.196,13000.0
2012-04-13 14:10:00,73.24,73.25,73.17,73.2,6900.0,43.2019,43.2078,43.1606,43.1783,6900.0
2012-04-13 14:20:00,73.21,73.26,73.16,73.22,17300.0,43.1842,43.2137,43.1547,43.1901,17300.0
2012-04-13 14:30:00,73.22,73.3,73.22,73.25,8700.0,43.1901,43.2373,43.1901,43.2078,8700.0
2012-04-13 14:40:00,73.26,73.28,73.2,73.22,8100.0,43.2137,43.2255,43.1783,43.1901,8100.0
2012-04-13 14:50:00,73.2,73.2,73.13,73.14,9000.0,43.1783,43.1783,43.1371,43.1429,9000.0
2012-04-13 15:00:00,73.14,73.18,73.08,73.18,7700.0,43.1429,43.1665,43.1076,43.1665,7700.0
2012-04-13 15:10:00,73.18,73.18,73.05,73.13,15500.0,43.1665,43.1665,43.0899,43.1371,15500.0
2012-04-13 15:20:00,73.13,73.13,73.05,73.05,6600.0,43.1371,43.1371,43.0899,43.0899,6600.0
2012-04-13 15:30:00,73.07,73.13,72.97,72.98,15900.0,43.1017,43.1371,43.0427,43.0486,15900.0
2012-04-13 15:40:00,72.98,73.03,72.88,72.91,19000.0,43.0486,43.0781,42.9896,43.0073,19000.0
2012-04-13 15:50:00,72.92,72.95,72.82,72.85,54400.0,43.0132,43.0309,42.9542,42.9719,54400.0
2012-04-16 09:30:00,73.32,73.68,73.19,73.68,9700.0,43.2491,43.4615,43.1724,43.4615,9700.0
2012-04-16 09:40:00,73.6,73.78,73.6,73.78,2900.0,43.4143,43.5205,43.4143,43.5205,2900.0
2012-04-16 09:50:00,73.76,73.91,73.69,73.69,12800.0,43.5087,43.5971,43.4674,43.4674,12800.0
2012-04-16 10:00:00,73.69,73.69,73.48,73.68,28600.0,43.4674,43.4674,43.3435,43.4615,28600.0
2012-04-16 10:10:00,73.65,73.73,73.46,73.55,24800.0,43.4438,43.491,43.3317,43.3848,24800.0
2012-04-16 10:20:00,73.55,73.58,73.41,73.58,9900.0,43.3848,43.4025,43.3022,43.4025,9900.0
2012-04-16 10:30:00,73.6,73.61,73.51,73.56,8500.0,43.4143,43.4202,43.3612,43.3907,8500.0
2012-04-16 10:40:00,73.56,73.65,73.55,73.6,9300.0,43.3907,43.4438,43.3848,43.4143,9300.0
2012-04-16 10:50:00,73.6,73.61,73.55,73.59,5000.0,43.4143,43.4202,43.3848,43.4084,5000.0
2012-04-16 11:00:00,73.56,73.58,73.51,73.51,7200.0,43.3907,43.4025,43.3612,43.3612,7200.0
2012-04-16 11:10:00,73.55,73.55,73.49,73.55,6200.0,43.3848,43.3848,43.3494,43.3848,6200.0
2012-04-16 11:20:00,73.55,73.58,73.48,73.49,11800.0,43.3848,43.4025,43.3435,43.3494,11800.0
2012-04-16 11:30:00,73.51,73.52,73.39,73.48,7200.0,43.3612,43.3671,43.2904,43.3435,7200.0
2012-04-16 11:40:00,73.47,73.61,73.43,73.58,8400.0,43.3376,43.4202,43.314,43.4025,8400.0
2012-04-16 11:50:00,73.56,73.66,73.51,73.61,7100.0,43.3907,43.4497,43.3612,43.4202,7100.0
2012-04-16 12:00:00,73.63,73.65,73.53,73.56,21700.0,43.432,43.4438,43.373,43.3907,21700.0
2012-04-16 12:10:00,73.55,73.61,73.51,73.52,6500.0,43.3848,43.4202,43.3612,43.3671,6500.0
2012-04-16 12:20:00,73.52,73.58,73.5,73.58,4500.0,43.3671,43.4025,43.3553,43.4025,4500.0
2012-04-16 12:30:00,73.6,73.71,73.55,73.63,5400.0,43.4143,43.4792,43.3848,43.432,5400.0
2012-04-16 12:40:00,73.64,73.72,73.64,73.7,4600.0,43.4379,43.4851,43.4379,43.4733,4600.0
2012-04-16 12:50:00,73.7,73.82,73.69,73.82,5900.0,43.4733,43.5441,43.4674,43.5441,5900.0
2012-04-16 13:00:00,73.82,73.84,73.77,73.81,12900.0,43.5441,43.5559,43.5146,43.5382,12900.0
2012-04-16 13:10:00,73.82,73.92,73.8,73.87,4900.0,43.5441,43.603,43.5323,43.5736,4900.0
2012-04-16 13:20:00,73.89,73.99,73.88,73.96,13400.0,43.5853,43.6443,43.5795,43.6266,13400.0
2012-04-16 13:30:00,73.94,73.94,73.84,73.9,11200.0,43.6148,43.6148,43.5559,43.5912,11200.0
2012-04-16 13:40:00,73.9,74.12,73.9,74.06,8600.0,43.5912,43.721,43.5912,43.6856,8600.0
2012-04-16 13:50:00,74.07,74.22,74.04,74.13,17500.0,43.6915,43.78,43.6738,43.7269,17500.0
2012-04-16 14:00:00,74.15,74.17,73.89,73.89,9100.0,43.7387,43.7505,43.5853,43.5853,9100.0
2012-04-16 14:10:00,73.9,73.95,73.82,73.83,17300.0,43.5912,43.6207,43.5441,43.55,17300.0
2012-04-16 14:20:00,73.82,73.83,73.56,73.65,23000.0,43.5441,43.55,43.3907,43.4438,23000.0
2012-04-16 14:30:00,73.66,73.82,73.65,73.76,10600.0,43.4497,43.5441,43.4438,43.5087,10600.0
2012-04-16 14:40:00,73.76,73.83,73.76,73.81,10400.0,43.5087,43.55,43.5087,43.5382,10400.0
2012-04-16 14:50:00,73.86,73.91,73.77,73.8,14600.0,43.5677,43.5971,43.5146,43.5323,14600.0
2012-04-16 15:00:00,73.81,73.82,73.7,73.75,10800.0,43.5382,43.5441,43.4733,43.5028,10800.0
2012-04-16 15:10:00,73.74,73.88,73.74,73.85,15100.0,43.4969,43.5795,43.4969,43.5618,15100.0
2012-04-16 15:20:00,73.86,73.88,73.78,73.83,12100.0,43.5677,43.5795,43.5205,43.55,12100.0
2012-04-16 15:30:00,73.79,73.86,73.79,73.86,16000.0,43.5264,43.5677,43.5264,43.5677,16000.0
2012-04-16 15:40:00,73.86,73.94,73.79,73.8,20000.0,43.5677,43.6148,43.5264,43.5323,20000.0
2012-04-16 15:50:00,73.82,73.83,73.73,73.76,29700.0,43.5441,43.55,43.491,43.5087,29700.0
2012-04-17 09:30:00,74.13,74.15,73.58,73.73,20100.0,43.7269,43.7387,43.4025,43.491,20100.0
2012-04-17 09:40:00,73.74,73.94,73.74,73.94,14700.0,43.4969,43.6148,43.4969,43.6148,14700.0
2012-04-17 09:50:00,73.93,74.02,73.93,73.97,39500.0,43.6089,43.662,43.6089,43.6325,39500.0
2012-04-17 10:00:00,73.99,74.07,73.94,74.04,17800.0,43.6443,43.6915,43.6148,43.6738,17800.0
2012-04-17 10:10:00,74.07,74.29,74.06,74.25,11300.0,43.6915,43.8213,43.6856,43.7977,11300.0
2012-04-17 10:20:00,74.25,74.32,74.25,74.3,5200.0,43.7977,43.839,43.7977,43.8272,5200.0
2012-04-17 10:30:00,74.27,74.31,74.17,74.31,8400.0,43.8095,43.8331,43.7505,43.8331,8400.0
2012-04-17 10:40:00,74.25,74.36,74.19,74.2,19200.0,43.7977,43.8626,43.7623,43.7682,19200.0
2012-04-17 10:50:00,74.2,74.23,74.19,74.2,15200.0,43.7682,43.7859,43.7623,43.7682,15200.0
2012-04-17 11:00:00,74.2,74.36,74.2,74.32,10100.0,43.7682,43.8626,43.7682,43.839,10100.0
2012-04-17 11:10:00,74.34,74.35,74.3,74.33,10000.0,43.8508,43.8567,43.8272,43.8449,10000.0
2012-04-17 11:20:00,74.35,74.37,74.29,74.33,6700.0,43.8567,43.8685,43.8213,43.8449,6700.0
2012-04-17 11:30:00,74.31,74.35,74.28,74.34,8900.0,43.8331,43.8567,43.8154,43.8508,8900.0
2012-04-17 11:40:00,74.33,74.39,74.33,74.39,5300.0,43.8449,43.8803,43.8449,43.8803,5300.0
2012-04-17 11:50:00,74.4,74.48,74.4,74.47,10200.0,43.8862,43.9334,43.8862,43.9275,10200.0
2012-04-17 12:00:00,74.46,74.5,74.46,74.5,8700.0,43.9216,43.9452,43.9216,43.9452,8700.0
2012-04-17 12:10:00,74.5,74.5,74.45,74.49,7200.0,43.9452,43.9452,43.9157,43.9393,7200.0
2012-04-17 12:20:00,74.48,74.57,74.47,74.56,9600.0,43.9334,43.9865,43.9275,43.9806,9600.0
2012-04-17 12:30:00,74.58,74.67,74.57,74.64,11000.0,43.9924,44.0454,43.9865,44.0278,11000.0
2012-04-17 12:40:00,74.63,74.63,74.57,74.6,4600.0,44.0219,44.0219,43.9865,44.0042,4600.0
2012-04-17 12:50:00,74.6,74.61,74.54,74.59,5200.0,44.0042,44.0101,43.9688,43.9983,5200.0
2012-04-17 13:00:00,74.61,74.62,74.58,74.61,5600.0,44.0101,44.016,43.9924,44.0101,5600.0
2012-04-17 13:10:00,74.61,74.64,74.57,74.64,7600.0,44.0101,44.0278,43.9865,44.0278,7600.0
2012-04-17 13:20:00,74.64,74.66,74.62,74.66,7600.0,44.0278,44.0395,44.016,44.0395,7600.0
2012-04-17 13:30:00,74.66,74.67,74.62,74.67,11900.0,44.0395,44.0454,44.016,44.0454,11900.0
2012-04-17 13:40:00,74.67,74.71,74.64,74.67,15300.0,44.0454,44.069,44.0278,44.0454,15300.0
2012-04-17 13:50:00,74.66,74.75,74.66,74.74,13000.0,44.0395,44.0926,44.0395,44.0867,13000.0
2012-04-17 14:00:00,74.75,74.86,74.73,74.84,26500.0,44.0926,44.1575,44.0808,44.1457,26500.0
2012-04-17 14:10:00,74.84,74.95,74.82,74.95,27500.0,44.1457,44.2106,44.1339,44.2106,27500.0
2012-04-17 14:20:00,74.95,75.04,74.91,75.02,16200.0,44.2106,44.2637,44.187,44.2519,16200.0
2012-04-17 14:30:00,75.03,75.06,75.0,75.05,7900.0,44.2578,44.2755,44.2401,44.2696,7900.0
2012-04-17 14:40:00,75.04,75.06,74.88,74.97,27700.0,44.2637,44.2755,44.1693,44.2224,27700.0
2012-04-17 14:50:00,74.97,74.97,74.76,74.85,25000.0,44.2224,44.2224,44.0985,44.1516,25000.0
2012-04-17 15:00:00,74.83,74.91,74.83,74.9,11100.0,44.1398,44.187,44.1398,44.1811,11100.0
2012-04-17 15:10:00,74.9,74.93,74.82,74.87,28500.0,44.1811,44.1988,44.1339,44.1634,28500.0
2012-04-17 15:20:00,74.86,74.97,74.85,74.94,21400.0,44.1575,44.2224,44.1516,44.2047,21400.0
2012-04-17 15:30:00,74.93,74.95,74.9,74.95,35800.0,44.1988,44.2106,44.1811,44.2106,35800.0
2012-04-17 15:40:00,74.94,75.07,74.93,74.96,56400.0,44.2047,44.2814,44.1988,44.2165,56400.0
2012-04-17 15:50:00,74.96,75.07,74.88,74.89,138200.0,44.2165,44.2814,44.1693,44.1752,138200.0
2012-04-18 09:30:00,74.79,74.79,74.21,74.63,15500.0,44.1162,44.1162,43.7741,44.0219,15500.0
2012-04-18 09:40:00,74.66,74.72,74.56,74.64,6100.0,44.0395,44.0749,43.9806,44.0278,6100.0
2012-04-18 09:50:00,74.66,74.8,74.64,74.73,12800.0,44.0395,44.1221,44.0278,44.0808,12800.0
2012-04-18 10:00:00,74.72,74.86,74.69,74.74,13200.0,44.0749,44.1575,44.0572,44.0867,13200.0
2012-04-18 10:10:00,74.74,74.81,74.71,74.78,3900.0,44.0867,44.128,44.069,44.1103,3900.0
2012-04-18 10:20:00,74.79,74.79,74.62,74.69,5300.0,44.1162,44.1162,44.016,44.0572,5300.0
2012-04-18 10:30:00,74.71,74.71,74.58,74.63,6200.0,44.069,44.069,43.9924,44.0219,6200.0
2012-04-18 10:40:00,74.64,74.75,74.64,74.75,1500.0,44.0278,44.0926,44.0278,44.0926,1500.0
2012-04-18 10:50:00,74.75,74.75,74.63,74.71,5300.0,44.0926,44.0926,44.0219,44.069,5300.0
2012-04-18 11:00:00,74.71,74.72,74.58,74.61,11500.0,44.069,44.0749,43.9924,44.0101,11500.0
2012-04-18 11:10:00,74.61,74.64,74.44,74.54,9400.0,44.0101,44.0278,43.9098,43.9688,9400.0
2012-04-18 11:20:00,74.54,74.55,74.5,74.53,3600.0,43.9688,43.9747,43.9452,43.9629,3600.0
2012-04-18 11:30:00,74.56,74.56,74.52,74.55,5600.0,43.9806,43.9806,43.957,43.9747,5600.0
2012-04-18 11:40:00,74.55,74.59,74.51,74.55,6100.0,43.9747,43.9983,43.9511,43.9747,6100.0
2012-04-18 11:50:00,74.54,74.59,74.53,74.57,4500.0,43.9688,43.9983,43.9629,43.9865,4500.0
2012-04-18 12:00:00,74.58,74.59,74.54,74.54,2300.0,43.9924,43.9983,43.9688,43.9688,2300.0
2012-04-18 12:10:00,74.54,74.6,74.5,74.57,1200.0,43.9688,44.0042,43.9452,43.9865,1200.0
2012-04-18 12:20:00,74.57,74.61,74.57,74.58,3600.0,43.9865,44.0101,43.9865,43.9924,3600.0
2012-04-18 12:30:00,74.58,74.63,74.56,74.63,7100.0,43.9924,44.0219,43.9806,44.0219,7100.0
2012-04-18 12:40:00,74.64,74.77,74.64,74.76,7700.0,44.0278,44.1044,44.0278,44.0985,7700.0
2012-04-18 12:50:00,74.75,74.82,74.74,74.82,3100.0,44.0926,44.1339,44.0867,44.1339,3100.0
2012-04-18 13:00:00,74.8,74.86,74.79,74.86,2100.0,44.1221,44.1575,44.1162,44.1575,2100.0
2012-04-18 13:10:00,74.86,74.87,74.82,74.85,2700.0,44.1575,44.1634,44.1339,44.1516,2700.0
2012-04-18 13:20:00,74.87,74.87,74.79,74.79,2900.0,44.1634,44.1634,44.1162,44.1162,2900.0
2012-04-18 13:30:00,74.78,74.8,74.65,74.65,6500.0,44.1103,44.1221,44.0336,44.0336,6500.0
2012-04-18 13:40:00,74.66,74.73,74.66,74.69,4000.0,44.0395,44.0808,44.0395,44.0572,4000.0
2012-04-18 13:50:00,74.69,74.74,74.64,74.68,4700.0,44.0572,44.0867,44.0278,44.0513,4700.0
2012-04-18 14:00:00,74.68,74.71,74.67,74.69,2900.0,44.0513,44.069,44.0454,44.0572,2900.0
2012-04-18 14:10:00,74.69,74.69,74.64,74.66,4600.0,44.0572,44.0572,44.0278,44.0395,4600.0
2012-04-18 14:20:00,74.68,74.85,74.66,74.77,19500.0,44.0513,44.1516,44.0395,44.1044,19500.0
2012-04-18 14:30:00,74.77,74.78,74.73,74.78,10300.0,44.1044,44.1103,44.0808,44.1103,10300.0
2012-04-18 14:40:00,74.78,74.83,74.75,74.76,8100.0,44.1103,44.1398,44.0926,44.0985,8100.0
2012-04-18 14:50:00,74.76,74.77,74.67,74.67,8700.0,44.0985,44.1044,44.0454,44.0454,8700.0
2012-04-18 15:00:00,74.67,74.75,74.65,74.66,17900.0,44.0454,44.0926,44.0336,44.0395,17900.0
2012-04-18 15:10:00,74.65,74.68,74.59,74.65,17400.0,44.0336,44.0513,43.9983,44.0336,17400.0
2012-04-18 15:20:00,74.65,74.78,74.64,74.67,23700.0,44.0336,44.1103,44.0278,44.0454,23700.0
2012-04-18 15:30:00,74.66,74.66,74.61,74.61,17900.0,44.0395,44.0395,44.0101,44.0101,17900.0
2012-04-18 15:40:00,74.61,74.71,74.61,74.69,25200.0,44.0101,44.069,44.0101,44.0572,25200.0
2012-04-18 15:50:00,74.69,74.73,74.6,74.63,60500.0,44.0572,44.0808,44.0042,44.0219,60500.0
2012-04-19 09:30:00,74.83,74.83,74.35,74.6,20200.0,44.1398,44.1398,43.8567,44.0042,20200.0
2012-04-19 09:40:00,74.49,74.68,74.46,74.68,11700.0,43.9393,44.0513,43.9216,44.0513,11700.0
2012-04-19 09:50:00,74.64,74.83,74.62,74.62,16600.0,44.0278,44.1398,44.016,44.016,16600.0
2012-04-19 10:00:00,74.62,74.65,74.42,74.51,20600.0,44.016,44.0336,43.898,43.9511,20600.0
2012-04-19 10:10:00,74.43,74.51,74.38,74.45,11700.0,43.9039,43.9511,43.8744,43.9157,11700.0
2012-04-19 10:20:00,74.43,74.56,74.35,74.38,18200.0,43.9039,43.9806,43.8567,43.8744,18200.0
2012-04-19 10:30:00,74.42,74.69,74.42,74.65,7400.0,43.898,44.0572,43.898,44.0336,7400.0
2012-04-19 10:40:00,74.63,74.76,74.59,74.65,5300.0,44.0219,44.0985,43.9983,44.0336,5300.0
2012-04-19 10:50:00,74.64,74.9,74.64,74.81,19900.0,44.0278,44.1811,44.0278,44.128,19900.0
2012-04-19 11:00:00,74.78,74.93,74.78,74.87,6700.0,44.1103,44.1988,44.1103,44.1634,6700.0
2012-04-19 11:10:00,74.85,74.89,74.75,74.75,8400.0,44.1516,44.1752,44.0926,44.0926,8400.0
2012-04-19 11:20:00,74.75,74.79,74.75,74.75,1800.0,44.0926,44.1162,44.0926,44.0926,1800.0
2012-04-19 11:30:00,74.76,74.81,74.67,74.78,7500.0,44.0985,44.128,44.0454,44.1103,7500.0
2012-04-19 11:40:00,74.78,74.9,74.74,74.9,8500.0,44.1103,44.1811,44.0867,44.1811,8500.0
2012-04-19 11:50:00,74.9,74.94,74.87,74.9,3100.0,44.1811,44.2047,44.1634,44.1811,3100.0
2012-04-19 12:00:00,74.88,74.88,74.59,74.59,5100.0,44.1693,44.1693,43.9983,43.9983,5100.0
2012-04-19 12:10:00,74.6,74.72,74.55,74.71,15400.0,44.0042,44.0749,43.9747,44.069,15400.0
2012-04-19 12:20:00,74.72,74.79,74.7,74.72,8000.0,44.0749,44.1162,44.0631,44.0749,8000.0
2012-04-19 12:30:00,74.66,74.74,74.62,74.72,11200.0,44.0395,44.0867,44.016,44.0749,11200.0
2012-04-19 12:40:00,74.68,74.72,74.67,74.69,3700.0,44.0513,44.0749,44.0454,44.0572,3700.0
2012-04-19 12:50:00,74.69,74.74,74.68,74.74,6500.0,44.0572,44.0867,44.0513,44.0867,6500.0
2012-04-19 13:00:00,74.71,74.8,74.71,74.78,6800.0,44.069,44.1221,44.069,44.1103,6800.0
2012-04-19 13:10:00,74.8,74.81,74.72,74.76,14800.0,44.1221,44.128,44.0749,44.0985,14800.0
2012-04-19 13:20:00,74.76,74.79,74.68,74.69,19700.0,44.0985,44.1162,44.0513,44.0572,19700.0
2012-04-19 13:30:00,74.7,74.78,74.67,74.73,12400.0,44.0631,44.1103,44.0454,44.0808,12400.0
2012-04-19 13:40:00,74.72,74.79,74.7,74.71,5300.0,44.0749,44.1162,44.0631,44.069,5300.0
2012-04-19 13:50:00,74.72,74.72,74.61,74.61,13800.0,44.0749,44.0749,44.0101,44.0101,13800.0
2012-04-19 14:00:00,74.61,74.74,74.61,74.72,9700.0,44.0101,44.0867,44.0101,44.0749,9700.0
2012-04-19 14:10:00,74.73,74.78,74.68,74.74,22100.0,44.0808,44.1103,44.0513,44.0867,22100.0
2012-04-19 14:20:00,74.75,74.78,74.67,74.69,17400.0,44.0926,44.1103,44.0454,44.0572,17400.0
2012-04-19 14:30:00,74.71,74.73,74.45,74.47,9100.0,44.069,44.0808,43.9157,43.9275,9100.0
2012-04-19 14:40:00,74.46,74.57,74.45,74.57,7800.0,43.9216,43.9865,43.9157,43.9865,7800.0
2012-04-19 14:50:00,74.57,74.59,74.51,74.54,5700.0,43.9865,43.9983,43.9511,43.9688,5700.0
2012-04-19 15:00:00,74.54,74.6,74.53,74.54,5500.0,43.9688,44.0042,43.9629,43.9688,5500.0
2012-04-19 15:10:00,74.53,74.53,74.45,74.48,11700.0,43.9629,43.9629,43.9157,43.9334,11700.0
2012-04-19 15:20:00,74.45,74.51,74.39,74.48,15500.0,43.9157,43.9511,43.8803,43.9334,15500.0
2012-04-19 15:30:00,74.48,74.52,74.44,74.49,11700.0,43.9334,43.957,43.9098,43.9393,11700.0
2012-04-19 15:40:00,74.48,74.7,74.47,74.63,19700.0,43.9334,44.0631,43.9275,44.0219,19700.0
2012-04-19 15:50:00,74.64,74.69,74.57,74.61,35500.0,44.0278,44.0572,43.9865,44.0101,35500.0
2012-04-20 09:30:00,73.9,73.99,73.61,73.61,105900.0,43.5912,43.6443,43.4202,43.4202,105900.0
2012-04-20 09:40:00,73.63,73.65,73.21,73.25,77200.0,43.432,43.4438,43.1842,43.2078,77200.0
2012-04-20 09:50:00,73.27,73.32,73.07,73.25,77900.0,43.2196,43.2491,43.1017,43.2078,77900.0
2012-04-20 10:00:00,73.32,73.37,73.17,73.19,60000.0,43.2491,43.2786,43.1606,43.1724,60000.0
2012-04-20 10:10:00,73.2,73.23,73.07,73.1,50900.0,43.1783,43.196,43.1017,43.1194,50900.0
2012-04-20 10:20:00,73.1,73.11,72.72,72.74,78600.0,43.1194,43.1253,42.8952,42.907,78600.0
2012-04-20 10:30:00,72.8,73.0,72.73,72.91,39500.0,42.9424,43.0604,42.9011,43.0073,39500.0
2012-04-20 10:40:00,72.92,72.98,72.87,72.93,26400.0,43.0132,43.0486,42.9837,43.0191,26400.0
2012-04-20 10:50:00,72.92,72.96,72.87,72.9,16900.0,43.0132,43.0368,42.9837,43.0014,16900.0
2012-04-20 11:00:00,72.89,73.07,72.89,73.05,21900.0,42.9955,43.1017,42.9955,43.0899,21900.0
2012-04-20 11:10:00,73.04,73.13,73.02,73.11,32100.0,43.084,43.1371,43.0722,43.1253,32100.0
2012-04-20 11:20:00,73.12,73.18,73.09,73.11,19900.0,43.1312,43.1665,43.1135,43.1253,19900.0
2012-04-20 11:30:00,73.11,73.4,73.1,73.4,25500.0,43.1253,43.2963,43.1194,43.2963,25500.0
2012-04-20 11:40:00,73.41,73.52,73.41,73.46,10900.0,43.3022,43.3671,43.3022,43.3317,10900.0
2012-04-20 11:50:00,73.48,73.5,73.44,73.47,15900.0,43.3435,43.3553,43.3199,43.3376,15900.0
2012-04-20 12:00:00,73.47,73.51,73.46,73.5,15700.0,43.3376,43.3612,43.3317,43.3553,15700.0
2012-04-20 12:10:00,73.49,73.51,73.47,73.48,15300.0,43.3494,43.3612,43.3376,43.3435,15300.0
2012-04-20 12:20:00,73.47,73.56,73.46,73.56,9000.0,43.3376,43.3907,43.3317,43.3907,9000.0
2012-04-20 12:30:00,73.57,73.62,73.45,73.47,21300.0,43.3966,43.4261,43.3258,43.3376,21300.0
2012-04-20 12:40:00,73.45,73.45,73.31,73.32,16100.0,43.3258,43.3258,43.2432,43.2491,16100.0
2012-04-20 12:50:00,73.32,73.36,73.31,73.34,12400.0,43.2491,43.2727,43.2432,43.2609,12400.0
2012-04-20 13:00:00,73.35,73.55,73.35,73.54,8000.0,43.2668,43.3848,43.2668,43.3789,8000.0
2012-04-20 13:10:00,73.55,73.59,73.52,73.52,12100.0,43.3848,43.4084,43.3671,43.3671,12100.0
2012-04-20 13:20:00,73.53,73.55,73.42,73.44,12100.0,43.373,43.3848,43.3081,43.3199,12100.0
2012-04-20 13:30:00,73.46,73.49,73.43,73.46,13300.0,43.3317,43.3494,43.314,43.3317,13300.0
2012-04-20 13:40:00,73.47,73.48,73.43,73.45,12000.0,43.3376,43.3435,43.314,43.3258,12000.0
2012-04-20 13:50:00,73.46,73.48,73.39,73.44,10900.0,43.3317,43.3435,43.2904,43.3199,10900.0
2012-04-20 14:00:00,73.45,73.53,73.43,73.48,22800.0,43.3258,43.373,43.314,43.3435,22800.0
2012-04-20 14:10:00,73.48,73.65,73.48,73.62,19700.0,43.3435,43.4438,43.3435,43.4261,19700.0
2012-04-20 14:20:00,73.62,73.8,73.62,73.79,15200.0,43.4261,43.5323,43.4261,43.5264,15200.0
2012-04-20 14:30:00,73.78,73.82,73.74,73.74,22800.0,43.5205,43.5441,43.4969,43.4969,22800.0
2012-04-20 14:40:00,73.74,73.74,73.7,73.72,9300.0,43.4969,43.4969,43.4733,43.4851,9300.0
2012-04-20 14:50:00,73.73,73.75,73.64,73.65,21500.0,43.491,43.5028,43.4379,43.4438,21500.0
2012-04-20 15:00:00,73.64,73.68,73.63,73.63,25700.0,43.4379,43.4615,43.432,43.432,25700.0
2012-04-20 15:10:00,73.62,73.64,73.56,73.62,23900.0,43.4261,43.4379,43.3907,43.4261,23900.0
2012-04-20 15:20:00,73.63,73.66,73.57,73.63,20900.0,43.432,43.4497,43.3966,43.432,20900.0
2012-04-20 15:30:00,73.62,73.69,73.59,73.66,32900.0,43.4261,43.4674,43.4084,43.4497,32900.0
2012-04-20 15:40:00,73.66,73.66,73.57,73.62,33900.0,43.4497,43.4497,43.3966,43.4261,33900.0
2012-04-20 15:50:00,73.6,73.7,73.6,73.63,56100.0,43.4143,43.4733,43.4143,43.432,56100.0
2012-04-23 09:30:00,73.46,73.5,73.23,73.39,26500.0,43.3317,43.3553,43.196,43.2904,26500.0
2012-04-23 09:40:00,73.36,73.37,73.11,73.17,7200.0,43.2727,43.2786,43.1253,43.1606,7200.0
2012-04-23 09:50:00,73.12,73.3,73.07,73.18,18200.0,43.1312,43.2373,43.1017,43.1665,18200.0
2012-04-23 10:00:00,73.16,73.22,73.02,73.04,8100.0,43.1547,43.1901,43.0722,43.084,8100.0
2012-04-23 10:10:00,73.03,73.06,72.93,73.01,12000.0,43.0781,43.0958,43.0191,43.0663,12000.0
2012-04-23 10:20:00,72.99,73.06,72.96,72.98,22600.0,43.0545,43.0958,43.0368,43.0486,22600.0
2012-04-23 10:30:00,73.0,73.08,72.91,73.08,11300.0,43.0604,43.1076,43.0073,43.1076,11300.0
2012-04-23 10:40:00,73.07,73.08,72.92,72.92,12700.0,43.1017,43.1076,43.0132,43.0132,12700.0
2012-04-23 10:50:00,72.91,72.93,72.8,72.8,10700.0,43.0073,43.0191,42.9424,42.9424,10700.0
2012-04-23 11:00:00,72.81,72.82,72.76,72.77,13900.0,42.9483,42.9542,42.9188,42.9247,13900.0
2012-04-23 11:10:00,72.75,72.8,72.71,72.73,13400.0,42.9129,42.9424,42.8893,42.9011,13400.0
2012-04-23 11:20:00,72.71,72.81,72.62,72.65,12300.0,42.8893,42.9483,42.8362,42.8539,12300.0
2012-04-23 11:30:00,72.64,72.65,72.47,72.47,13900.0,42.848,42.8539,42.7477,42.7477,13900.0
2012-04-23 11:40:00,72.48,72.51,72.43,72.43,6300.0,42.7536,42.7713,42.7241,42.7241,6300.0
2012-04-23 11:50:00,72.44,72.47,72.32,72.33,18900.0,42.73,42.7477,42.6593,42.6652,18900.0
2012-04-23 12:00:00,72.32,72.44,72.29,72.39,25500.0,42.6593,42.73,42.6416,42.7005,25500.0
2012-04-23 12:10:00,72.42,72.59,72.4,72.57,8100.0,42.7182,42.8185,42.7064,42.8067,8100.0
2012-04-23 12:20:00,72.58,72.71,72.58,72.71,4000.0,42.8126,42.8893,42.8126,42.8893,4000.0
2012-04-23 12:30:00,72.7,72.77,72.7,72.71,4600.0,42.8834,42.9247,42.8834,42.8893,4600.0
2012-04-23 12:40:00,72.71,72.71,72.6,72.63,3400.0,42.8893,42.8893,42.8244,42.8421,3400.0
2012-04-23 12:50:00,72.63,72.69,72.58,72.68,5400.0,42.8421,42.8775,42.8126,42.8716,5400.0
2012-04-23 13:00:00,72.67,72.71,72.66,72.67,4800.0,42.8657,42.8893,42.8598,42.8657,4800.0
2012-04-23 13:10:00,72.67,72.67,72.63,72.65,3100.0,42.8657,42.8657,42.8421,42.8539,3100.0
2012-04-23 13:20:00,72.66,72.7,72.54,72.59,19600.0,42.8598,42.8834,42.789,42.8185,19600.0
2012-04-23 13:30:00,72.6,72.61,72.55,72.61,3900.0,42.8244,42.8303,42.7949,42.8303,3900.0
2012-04-23 13:40:00,72.59,72.6,72.53,72.53,4900.0,42.8185,42.8244,42.7831,42.7831,4900.0
2012-04-23 13:50:00,72.54,72.6,72.52,72.56,5100.0,42.789,42.8244,42.7772,42.8008,5100.0
2012-04-23 14:00:00,72.57,72.6,72.52,72.55,10000.0,42.8067,42.8244,42.7772,42.7949,10000.0
2012-04-23 14:10:00,72.57,72.7,72.52,72.68,16100.0,42.8067,42.8834,42.7772,42.8716,16100.0
2012-04-23 14:20:00,72.71,72.82,72.71,72.76,7900.0,42.8893,42.9542,42.8893,42.9188,7900.0
2012-04-23 14:30:00,72.78,72.89,72.77,72.84,6900.0,42.9306,42.9955,42.9247,42.966,6900.0
2012-04-23 14:40:00,72.84,72.95,72.84,72.88,9000.0,42.966,43.0309,42.966,42.9896,9000.0
2012-04-23 14:50:00,72.88,72.9,72.8,72.8,11200.0,42.9896,43.0014,42.9424,42.9424,11200.0
2012-04-23 15:00:00,72.81,72.87,72.78,72.78,13300.0,42.9483,42.9837,42.9306,42.9306,13300.0
2012-04-23 15:10:00,72.78,72.89,72.77,72.84,12300.0,42.9306,42.9955,42.9247,42.966,12300.0
2012-04-23 15:20:00,72.84,72.96,72.83,72.93,12000.0,42.966,43.0368,42.9601,43.0191,12000.0
2012-04-23 15:30:00,72.92,72.98,72.86,72.94,13600.0,43.0132,43.0486,42.9778,43.025,13600.0
2012-04-23 15:40:00,72.95,73.01,72.86,72.9,28800.0,43.0309,43.0663,42.9778,43.0014,28800.0
2012-04-23 15:50:00,72.88,73.0,72.87,72.89,48600.0,42.9896,43.0604,42.9837,42.9955,48600.0
2012-04-24 09:30:00,73.1,73.52,73.1,73.45,18800.0,43.1194,43.3671,43.1194,43.3258,18800.0
2012-04-24 09:40:00,73.4,73.55,73.37,73.53,16800.0,43.2963,43.3848,43.2786,43.373,16800.0
2012-04-24 09:50:00,73.51,73.53,73.17,73.25,31100.0,43.3612,43.373,43.1606,43.2078,31100.0
2012-04-24 10:00:00,73.24,73.48,73.11,73.11,26500.0,43.2019,43.3435,43.1253,43.1253,26500.0
2012-04-24 10:10:00,73.13,73.29,73.09,73.17,11900.0,43.1371,43.2314,43.1135,43.1606,11900.0
2012-04-24 10:20:00,73.12,73.41,73.1,73.4,8800.0,43.1312,43.3022,43.1194,43.2963,8800.0
2012-04-24 10:30:00,73.41,73.54,73.4,73.5,19300.0,43.3022,43.3789,43.2963,43.3553,19300.0
2012-04-24 10:40:00,73.5,73.76,73.49,73.68,11600.0,43.3553,43.5087,43.3494,43.4615,11600.0
2012-04-24 10:50:00,73.66,73.69,73.57,73.6,10300.0,43.4497,43.4674,43.3966,43.4143,10300.0
2012-04-24 11:00:00,73.61,73.63,73.33,73.43,32800.0,43.4202,43.432,43.255,43.314,32800.0
2012-04-24 11:10:00,73.43,73.49,73.34,73.44,15500.0,43.314,43.3494,43.2609,43.3199,15500.0
2012-04-24 11:20:00,73.43,73.48,73.38,73.48,13400.0,43.314,43.3435,43.2845,43.3435,13400.0
2012-04-24 11:30:00,73.44,73.44,73.14,73.3,20900.0,43.3199,43.3199,43.1429,43.2373,20900.0
2012-04-24 11:40:00,73.33,73.48,73.33,73.43,7200.0,43.255,43.3435,43.255,43.314,7200.0
2012-04-24 11:50:00,73.42,73.44,73.14,73.15,31900.0,43.3081,43.3199,43.1429,43.1488,31900.0
2012-04-24 12:00:00,73.14,73.15,72.99,73.09,22500.0,43.1429,43.1488,43.0545,43.1135,22500.0
2012-04-24 12:10:00,73.08,73.17,73.07,73.15,14200.0,43.1076,43.1606,43.1017,43.1488,14200.0
2012-04-24 12:20:00,73.16,73.21,73.11,73.11,13400.0,43.1547,43.1842,43.1253,43.1253,13400.0
2012-04-24 12:30:00,73.11,73.17,73.11,73.11,11300.0,43.1253,43.1606,43.1253,43.1253,11300.0
2012-04-24 12:40:00,73.11,73.11,73.02,73.02,12100.0,43.1253,43.1253,43.0722,43.0722,12100.0
2012-04-24 12:50:00,73.02,73.05,72.98,73.02,11100.0,43.0722,43.0899,43.0486,43.0722,11100.0
2012-04-24 13:00:00,73.02,73.06,73.01,73.04,12100.0,43.0722,43.0958,43.0663,43.084,12100.0
2012-04-24 13:10:00,73.03,73.12,73.03,73.12,20800.0,43.0781,43.1312,43.0781,43.1312,20800.0
2012-04-24 13:20:00,73.14,73.22,73.12,73.22,11000.0,43.1429,43.1901,43.1312,43.1901,11000.0
2012-04-24 13:30:00,73.21,73.29,73.19,73.24,12400.0,43.1842,43.2314,43.1724,43.2019,12400.0
2012-04-24 13:40:00,73.25,73.25,73.16,73.18,16200.0,43.2078,43.2078,43.1547,43.1665,16200.0
2012-04-24 13:50:00,73.17,73.2,73.1,73.11,12100.0,43.1606,43.1783,43.1194,43.1253,12100.0
2012-04-24 14:00:00,73.08,73.12,73.03,73.06,15900.0,43.1076,43.1312,43.0781,43.0958,15900.0
2012-04-24 14:10:00,73.07,73.08,72.92,72.97,38400.0,43.1017,43.1076,43.0132,43.0427,38400.0
2012-04-24 14:20:00,72.98,73.01,72.9,72.94,14400.0,43.0486,43.0663,43.0014,43.025,14400.0
2012-04-24 14:30:00,72.94,73.03,72.9,73.01,21200.0,43.025,43.0781,43.0014,43.0663,21200.0
2012-04-24 14:40:00,72.99,73.01,72.95,72.99,16700.0,43.0545,43.0663,43.0309,43.0545,16700.0
2012-04-24 14:50:00,73.0,73.0,72.94,73.0,12900.0,43.0604,43.0604,43.025,43.0604,12900.0
2012-04-24 15:00:00,73.0,73.03,72.95,72.95,16500.0,43.0604,43.0781,43.0309,43.0309,16500.0
2012-04-24 15:10:00,72.94,73.06,72.92,73.0,26200.0,43.025,43.0958,43.0132,43.0604,26200.0
2012-04-24 15:20:00,72.98,73.01,72.94,72.96,25600.0,43.0486,43.0663,43.025,43.0368,25600.0
2012-04-24 15:30:00,72.97,72.99,72.92,72.95,24400.0,43.0427,43.0545,43.0132,43.0309,24400.0
2012-04-24 15:40:00,72.95,73.03,72.91,72.99,35000.0,43.0309,43.0781,43.0073,43.0545,35000.0
2012-04-24 15:50:00,72.99,73.07,72.97,73.06,55100.0,43.0545,43.1017,43.0427,43.0958,55100.0
2012-04-25 09:30:00,73.84,73.84,73.56,73.56,15200.0,43.5559,43.5559,43.3907,43.3907,15200.0
2012-04-25 09:40:00,73.67,73.71,73.46,73.64,14100.0,43.4556,43.4792,43.3317,43.4379,14100.0
2012-04-25 09:50:00,73.6,73.67,73.32,73.4,19500.0,43.4143,43.4556,43.2491,43.2963,19500.0
2012-04-25 10:00:00,73.41,73.6,73.4,73.52,11200.0,43.3022,43.4143,43.2963,43.3671,11200.0
2012-04-25 10:10:00,73.51,73.69,73.47,73.65,14200.0,43.3612,43.4674,43.3376,43.4438,14200.0
2012-04-25 10:20:00,73.69,73.76,73.6,73.6,9500.0,43.4674,43.5087,43.4143,43.4143,9500.0
2012-04-25 10:30:00,73.55,73.61,73.47,73.6,14000.0,43.3848,43.4202,43.3376,43.4143,14000.0
2012-04-25 10:40:00,73.6,73.69,73.58,73.59,12400.0,43.4143,43.4674,43.4025,43.4084,12400.0
2012-04-25 10:50:00,73.62,73.75,73.6,73.7,9400.0,43.4261,43.5028,43.4143,43.4733,9400.0
2012-04-25 11:00:00,73.69,73.7,73.58,73.64,10400.0,43.4674,43.4733,43.4025,43.4379,10400.0
2012-04-25 11:10:00,73.65,73.74,73.64,73.74,10900.0,43.4438,43.4969,43.4379,43.4969,10900.0
2012-04-25 11:20:00,73.75,73.82,73.64,73.65,14700.0,43.5028,43.5441,43.4379,43.4438,14700.0
2012-04-25 11:30:00,73.7,73.77,73.7,73.76,2800.0,43.4733,43.5146,43.4733,43.5087,2800.0
2012-04-25 11:40:00,73.77,73.84,73.76,73.78,6400.0,43.5146,43.5559,43.5087,43.5205,6400.0
2012-04-25 11:50:00,73.79,73.83,73.77,73.8,4400.0,43.5264,43.55,43.5146,43.5323,4400.0
2012-04-25 12:00:00,73.8,73.88,73.79,73.87,8100.0,43.5323,43.5795,43.5264,43.5736,8100.0
2012-04-25 12:10:00,73.86,73.96,73.86,73.96,8100.0,43.5677,43.6266,43.5677,43.6266,8100.0
2012-04-25 12:20:00,73.95,74.0,73.9,74.0,7400.0,43.6207,43.6502,43.5912,43.6502,7400.0
2012-04-25 12:30:00,74.03,74.03,73.9,73.92,6800.0,43.6679,43.6679,43.5912,43.603,6800.0
2012-04-25 12:40:00,73.93,73.95,73.9,73.95,4200.0,43.6089,43.6207,43.5912,43.6207,4200.0
2012-04-25 12:50:00,73.95,74.02,73.95,74.0,7300.0,43.6207,43.662,43.6207,43.6502,7300.0
2012-04-25 13:00:00,73.98,74.11,73.98,74.08,8300.0,43.6384,43.7151,43.6384,43.6974,8300.0
2012-04-25 13:10:00,74.08,74.16,74.05,74.14,9200.0,43.6974,43.7446,43.6797,43.7328,9200.0
2012-04-25 13:20:00,74.14,74.14,74.08,74.13,40600.0,43.7328,43.7328,43.6974,43.7269,40600.0
2012-04-25 13:30:00,74.12,74.24,74.12,74.2,22500.0,43.721,43.7918,43.721,43.7682,22500.0
2012-04-25 13:40:00,74.21,74.28,74.19,74.27,17300.0,43.7741,43.8154,43.7623,43.8095,17300.0
2012-04-25 13:50:00,74.26,74.3,74.24,74.28,17200.0,43.8036,43.8272,43.7918,43.8154,17200.0
2012-04-25 14:00:00,74.28,74.32,74.17,74.22,23900.0,43.8154,43.839,43.7505,43.78,23900.0
2012-04-25 14:10:00,74.23,74.34,74.19,74.34,22700.0,43.7859,43.8508,43.7623,43.8508,22700.0
2012-04-25 14:20:00,74.38,74.51,74.31,74.47,16900.0,43.8744,43.9511,43.8331,43.9275,16900.0
2012-04-25 14:30:00,74.49,74.51,74.25,74.35,17400.0,43.9393,43.9511,43.7977,43.8567,17400.0
2012-04-25 14:40:00,74.35,74.52,74.31,74.5,13900.0,43.8567,43.957,43.8331,43.9452,13900.0
2012-04-25 14:50:00,74.51,74.65,74.49,74.6,27400.0,43.9511,44.0336,43.9393,44.0042,27400.0
2012-04-25 15:00:00,74.6,74.7,74.52,74.67,20800.0,44.0042,44.0631,43.957,44.0454,20800.0
2012-04-25 15:10:00,74.66,74.71,74.53,74.58,35600.0,44.0395,44.069,43.9629,43.9924,35600.0
2012-04-25 15:20:00,74.55,74.56,74.27,74.27,25700.0,43.9747,43.9806,43.8095,43.8095,25700.0
2012-04-25 15:30:00,74.28,74.3,74.2,74.23,38500.0,43.8154,43.8272,43.7682,43.7859,38500.0
2012-04-25 15:40:00,74.22,74.25,74.15,74.18,50300.0,43.78,43.7977,43.7387,43.7564,50300.0
2012-04-25 15:50:00,74.2,74.36,74.19,74.36,60100.0,43.7682,43.8626,43.7623,43.8626,60100.0
2012-04-26 09:30:00,74.24,74.56,72.4,73.48,74500.0,43.7918,43.9806,42.7064,43.3435,74500.0
2012-04-26 09:40:00,73.44,73.62,73.13,73.62,39200.0,43.3199,43.4261,43.1371,43.4261,39200.0
2012-04-26 09:50:00,73.57,73.82,73.42,73.56,37300.0,43.3966,43.5441,43.3081,43.3907,37300.0
2012-04-26 10:00:00,73.55,73.63,73.38,73.4,30800.0,43.3848,43.432,43.2845,43.2963,30800.0
2012-04-26 10:10:00,73.4,73.53,73.35,73.49,25400.0,43.2963,43.373,43.2668,43.3494,25400.0
2012-04-26 10:20:00,73.49,73.72,73.48,73.7,9800.0,43.3494,43.4851,43.3435,43.4733,9800.0
2012-04-26 10:30:00,73.71,73.75,73.67,73.75,10100.0,43.4792,43.5028,43.4556,43.5028,10100.0
2012-04-26 10:40:00,73.76,73.77,73.57,73.64,8500.0,43.5087,43.5146,43.3966,43.4379,8500.0
2012-04-26 10:50:00,73.61,73.61,73.43,73.57,7400.0,43.4202,43.4202,43.314,43.3966,7400.0
2012-04-26 11:00:00,73.57,73.73,73.46,73.57,15200.0,43.3966,43.491,43.3317,43.3966,15200.0
2012-04-26 11:10:00,73.53,73.55,73.4,73.4,9900.0,43.373,43.3848,43.2963,43.2963,9900.0
2012-04-26 11:20:00,73.42,73.42,73.34,73.34,15900.0,43.3081,43.3081,43.2609,43.2609,15900.0
2012-04-26 11:30:00,73.34,73.42,73.32,73.38,15200.0,43.2609,43.3081,43.2491,43.2845,15200.0
2012-04-26 11:40:00,73.35,73.37,73.24,73.25,6600.0,43.2668,43.2786,43.2019,43.2078,6600.0
2012-04-26 11:50:00,73.25,73.39,73.25,73.37,5700.0,43.2078,43.2904,43.2078,43.2786,5700.0
2012-04-26 12:00:00,73.37,73.39,73.3,73.3,4200.0,43.2786,43.2904,43.2373,43.2373,4200.0
2012-04-26 12:10:00,73.29,73.49,73.29,73.45,7100.0,43.2314,43.3494,43.2314,43.3258,7100.0
2012-04-26 12:20:00,73.49,73.49,73.3,73.32,7800.0,43.3494,43.3494,43.2373,43.2491,7800.0
2012-04-26 12:30:00,73.33,73.34,73.3,73.3,8300.0,43.255,43.2609,43.2373,43.2373,8300.0
2012-04-26 12:40:00,73.3,73.35,73.29,73.32,9800.0,43.2373,43.2668,43.2314,43.2491,9800.0
2012-04-26 12:50:00,73.32,73.34,73.27,73.28,11700.0,43.2491,43.2609,43.2196,43.2255,11700.0
2012-04-26 13:00:00,73.29,73.42,73.29,73.41,12200.0,43.2314,43.3081,43.2314,43.3022,12200.0
2012-04-26 13:10:00,73.39,73.39,73.28,73.33,6400.0,43.2904,43.2904,43.2255,43.255,6400.0
2012-04-26 13:20:00,73.31,73.42,73.28,73.39,7400.0,43.2432,43.3081,43.2255,43.2904,7400.0
2012-04-26 13:30:00,73.39,73.44,73.35,73.43,24200.0,43.2904,43.3199,43.2668,43.314,24200.0
2012-04-26 13:40:00,73.44,73.45,73.4,73.42,13000.0,43.3199,43.3258,43.2963,43.3081,13000.0
2012-04-26 13:50:00,73.41,73.62,73.41,73.6,15800.0,43.3022,43.4261,43.3022,43.4143,15800.0
2012-04-26 14:00:00,73.6,73.62,73.54,73.57,19800.0,43.4143,43.4261,43.3789,43.3966,19800.0
2012-04-26 14:10:00,73.59,73.67,73.56,73.67,13700.0,43.4084,43.4556,43.3907,43.4556,13700.0
2012-04-26 14:20:00,73.68,73.73,73.51,73.58,23300.0,43.4615,43.491,43.3612,43.4025,23300.0
2012-04-26 14:30:00,73.59,73.68,73.57,73.64,35000.0,43.4084,43.4615,43.3966,43.4379,35000.0
2012-04-26 14:40:00,73.65,73.76,73.63,73.69,97900.0,43.4438,43.5087,43.432,43.4674,97900.0
2012-04-26 14:50:00,73.7,73.77,73.62,73.77,14700.0,43.4733,43.5146,43.4261,43.5146,14700.0
2012-04-26 15:00:00,73.75,73.98,73.74,73.96,13600.0,43.5028,43.6384,43.4969,43.6266,13600.0
2012-04-26 15:10:00,73.96,74.03,73.96,73.99,14100.0,43.6266,43.6679,43.6266,43.6443,14100.0
2012-04-26 15:20:00,73.99,74.01,73.94,73.98,18100.0,43.6443,43.6561,43.6148,43.6384,18100.0
2012-04-26 15:30:00,73.98,73.99,73.75,73.78,26100.0,43.6384,43.6443,43.5028,43.5205,26100.0
2012-04-26 15:40:00,73.79,73.91,73.76,73.8,29600.0,43.5264,43.5971,43.5087,43.5323,29600.0
2012-04-26 15:50:00,73.79,73.86,73.68,73.79,64000.0,43.5264,43.5677,43.4615,43.5264,64000.0
2012-04-27 09:30:00,74.29,74.43,74.0,74.15,19600.0,43.8213,43.9039,43.6502,43.7387,19600.0
2012-04-27 09:40:00,74.16,74.18,73.98,73.98,4500.0,43.7446,43.7564,43.6384,43.6384,4500.0
2012-04-27 09:50:00,73.96,73.98,73.61,73.64,25500.0,43.6266,43.6384,43.4202,43.4379,25500.0
2012-04-27 10:00:00,73.62,73.68,73.43,73.67,12200.0,43.4261,43.4615,43.314,43.4556,12200.0
2012-04-27 10:10:00,73.7,73.77,73.65,73.71,15200.0,43.4733,43.5146,43.4438,43.4792,15200.0
2012-04-27 10:20:00,73.71,73.73,73.54,73.62,14600.0,43.4792,43.491,43.3789,43.4261,14600.0
2012-04-27 10:30:00,73.57,73.59,73.43,73.43,26000.0,43.3966,43.4084,43.314,43.314,26000.0
2012-04-27 10:40:00,73.46,73.55,73.3,73.55,18900.0,43.3317,43.3848,43.2373,43.3848,18900.0
2012-04-27 10:50:00,73.56,73.72,73.56,73.72,15900.0,43.3907,43.4851,43.3907,43.4851,15900.0
2012-04-27 11:00:00,73.75,73.88,73.75,73.79,12400.0,43.5028,43.5795,43.5028,43.5264,12400.0
2012-04-27 11:10:00,73.78,73.8,73.72,73.78,11300.0,43.5205,43.5323,43.4851,43.5205,11300.0
2012-04-27 11:20:00,73.77,73.77,73.69,73.7,12000.0,43.5146,43.5146,43.4674,43.4733,12000.0
2012-04-27 11:30:00,73.69,73.81,73.64,73.8,26800.0,43.4674,43.5382,43.4379,43.5323,26800.0
2012-04-27 11:40:00,73.8,73.91,73.76,73.91,8300.0,43.5323,43.5971,43.5087,43.5971,8300.0
2012-04-27 11:50:00,73.94,74.05,73.94,74.04,13100.0,43.6148,43.6797,43.6148,43.6738,13100.0
2012-04-27 12:00:00,74.03,74.14,74.03,74.14,14400.0,43.6679,43.7328,43.6679,43.7328,14400.0
2012-04-27 12:10:00,74.16,74.29,74.15,74.29,10800.0,43.7446,43.8213,43.7387,43.8213,10800.0
2012-04-27 12:20:00,74.29,74.38,74.29,74.33,18300.0,43.8213,43.8744,43.8213,43.8449,18300.0
2012-04-27 12:30:00,74.36,74.47,74.34,74.42,23600.0,43.8626,43.9275,43.8508,43.898,23600.0
2012-04-27 12:40:00,74.45,74.59,74.43,74.53,18200.0,43.9157,43.9983,43.9039,43.9629,18200.0
2012-04-27 12:50:00,74.53,74.53,74.47,74.5,10000.0,43.9629,43.9629,43.9275,43.9452,10000.0
2012-04-27 13:00:00,74.48,74.53,74.47,74.49,9800.0,43.9334,43.9629,43.9275,43.9393,9800.0
2012-04-27 13:10:00,74.48,74.57,74.48,74.55,8700.0,43.9334,43.9865,43.9334,43.9747,8700.0
2012-04-27 13:20:00,74.57,74.6,74.54,74.57,7600.0,43.9865,44.0042,43.9688,43.9865,7600.0
2012-04-27 13:30:00,74.59,74.63,74.53,74.6,8300.0,43.9983,44.0219,43.9629,44.0042,8300.0
2012-04-27 13:40:00,74.59,74.65,74.56,74.62,8300.0,43.9983,44.0336,43.9806,44.016,8300.0
2012-04-27 13:50:00,74.62,74.66,74.53,74.65,16000.0,44.016,44.0395,43.9629,44.0336,16000.0
2012-04-27 14:00:00,74.66,74.73,74.62,74.73,16000.0,44.0395,44.0808,44.016,44.0808,16000.0
2012-04-27 14:10:00,74.73,74.97,74.72,74.94,40400.0,44.0808,44.2224,44.0749,44.2047,40400.0
2012-04-27 14:20:00,74.95,75.06,74.95,75.0,40800.0,44.2106,44.2755,44.2106,44.2401,40800.0
2012-04-27 14:30:00,75.0,75.09,74.95,75.07,79700.0,44.2401,44.2932,44.2106,44.2814,79700.0
2012-04-27 14:40:00,75.1,75.14,75.06,75.1,15500.0,44.2991,44.3227,44.2755,44.2991,15500.0
2012-04-27 14:50:00,75.11,75.17,75.1,75.12,18000.0,44.305,44.3404,44.2991,44.3109,18000.0
2012-04-27 15:00:00,75.12,75.15,75.08,75.14,25000.0,44.3109,44.3286,44.2873,44.3227,25000.0
2012-04-27 15:10:00,75.12,75.27,75.12,75.18,46600.0,44.3109,44.3994,44.3109,44.3463,46600.0
2012-04-27 15:20:00,75.17,75.19,74.98,75.14,16900.0,44.3404,44.3522,44.2283,44.3227,16900.0
2012-04-27 15:30:00,75.12,75.15,75.06,75.06,20100.0,44.3109,44.3286,44.2755,44.2755,20100.0
2012-04-27 15:40:00,75.04,75.09,74.95,75.07,27700.0,44.2637,44.2932,44.2106,44.2814,27700.0
2012-04-27 15:50:00,75.07,75.08,74.9,75.02,52800.0,44.2814,44.2873,44.1811,44.2519,52800.0
2012-04-30 09:30:00,74.85,75.1,74.85,74.91,13600.0,44.1516,44.2991,44.1516,44.187,13600.0
2012-04-30 09:40:00,74.76,74.83,74.63,74.68,8600.0,44.0985,44.1398,44.0219,44.0513,8600.0
2012-04-30 09:50:00,74.67,74.67,74.56,74.67,2500.0,44.0454,44.0454,43.9806,44.0454,2500.0
2012-04-30 10:00:00,74.62,74.62,74.44,74.44,7400.0,44.016,44.016,43.9098,43.9098,7400.0
2012-04-30 10:10:00,74.45,74.69,74.44,74.51,16800.0,43.9157,44.0572,43.9098,43.9511,16800.0
2012-04-30 10:20:00,74.5,74.64,74.46,74.6,10700.0,43.9452,44.0278,43.9216,44.0042,10700.0
2012-04-30 10:30:00,74.59,74.6,74.5,74.58,3700.0,43.9983,44.0042,43.9452,43.9924,3700.0
2012-04-30 10:40:00,74.6,74.7,74.56,74.62,9500.0,44.0042,44.0631,43.9806,44.016,9500.0
2012-04-30 10:50:00,74.63,74.76,74.62,74.76,10000.0,44.0219,44.0985,44.016,44.0985,10000.0
2012-04-30 11:00:00,74.77,74.84,74.72,74.78,8200.0,44.1044,44.1457,44.0749,44.1103,8200.0
2012-04-30 11:10:00,74.77,74.9,74.77,74.83,14000.0,44.1044,44.1811,44.1044,44.1398,14000.0
2012-04-30 11:20:00,74.86,74.95,74.82,74.94,9300.0,44.1575,44.2106,44.1339,44.2047,9300.0
2012-04-30 11:30:00,74.95,75.0,74.92,75.0,10300.0,44.2106,44.2401,44.1929,44.2401,10300.0
2012-04-30 11:40:00,75.0,75.21,74.99,75.21,17100.0,44.2401,44.364,44.2342,44.364,17100.0
2012-04-30 11:50:00,75.21,75.23,75.14,75.22,9700.0,44.364,44.3758,44.3227,44.3699,9700.0
2012-04-30 12:00:00,75.21,75.22,75.0,75.0,3600.0,44.364,44.3699,44.2401,44.2401,3600.0
2012-04-30 12:10:00,75.01,75.02,74.9,74.9,4500.0,44.246,44.2519,44.1811,44.1811,4500.0
2012-04-30 12:20:00,74.9,74.9,74.85,74.85,4300.0,44.1811,44.1811,44.1516,44.1516,4300.0
2012-04-30 12:30:00,74.85,74.85,74.81,74.84,5100.0,44.1516,44.1516,44.128,44.1457,5100.0
2012-04-30 12:40:00,74.82,74.95,74.82,74.95,9100.0,44.1339,44.2106,44.1339,44.2106,9100.0
2012-04-30 12:50:00,74.94,74.98,74.85,74.85,7900.0,44.2047,44.2283,44.1516,44.1516,7900.0
2012-04-30 13:00:00,74.86,74.86,74.75,74.8,4000.0,44.1575,44.1575,44.0926,44.1221,4000.0
2012-04-30 13:10:00,74.77,74.79,74.72,74.73,5400.0,44.1044,44.1162,44.0749,44.0808,5400.0
2012-04-30 13:20:00,74.74,74.76,74.62,74.66,3800.0,44.0867,44.0985,44.016,44.0395,3800.0
2012-04-30 13:30:00,74.66,74.66,74.57,74.59,3000.0,44.0395,44.0395,43.9865,43.9983,3000.0
2012-04-30 13:40:00,74.56,74.56,74.51,74.52,3900.0,43.9806,43.9806,43.9511,43.957,3900.0
2012-04-30 13:50:00,74.55,74.63,74.55,74.62,4600.0,43.9747,44.0219,43.9747,44.016,4600.0
2012-04-30 14:00:00,74.64,74.66,74.63,74.64,3800.0,44.0278,44.0395,44.0219,44.0278,3800.0
2012-04-30 14:10:00,74.64,74.66,74.61,74.66,5400.0,44.0278,44.0395,44.0101,44.0395,5400.0
2012-04-30 14:20:00,74.67,74.69,74.63,74.65,5500.0,44.0454,44.0572,44.0219,44.0336,5500.0
2012-04-30 14:30:00,74.67,74.68,74.64,74.66,6600.0,44.0454,44.0513,44.0278,44.0395,6600.0
2012-04-30 14:40:00,74.66,74.77,74.66,74.76,6400.0,44.0395,44.1044,44.0395,44.0985,6400.0
2012-04-30 14:50:00,74.77,74.89,74.75,74.82,27500.0,44.1044,44.1752,44.0926,44.1339,27500.0
2012-04-30 15:00:00,74.81,74.84,74.72,74.74,19400.0,44.128,44.1457,44.0749,44.0867,19400.0
2012-04-30 15:10:00,74.76,74.81,74.75,74.78,4200.0,44.0985,44.128,44.0926,44.1103,4200.0
2012-04-30 15:20:00,74.78,74.85,74.76,74.83,4100.0,44.1103,44.1516,44.0985,44.1398,4100.0
2012-04-30 15:30:00,74.83,74.99,74.83,74.97,16000.0,44.1398,44.2342,44.1398,44.2224,16000.0
2012-04-30 15:40:00,74.97,75.18,74.96,75.11,34600.0,44.2224,44.3463,44.2165,44.305,34600.0
2012-04-30 15:50:00,75.12,75.14,75.01,75.04,52800.0,44.3109,44.3227,44.246,44.2637,52800.0
2012-05-01 09:30:00,74.92,75.25,74.92,75.02,17800.0,44.1929,44.3876,44.1929,44.2519,17800.0
2012-05-01 09:40:00,75.04,75.21,74.98,75.06,9800.0,44.2637,44.364,44.2283,44.2755,9800.0
2012-05-01 09:50:00,75.08,75.29,74.96,75.27,15300.0,44.2873,44.4112,44.2165,44.3994,15300.0
2012-05-01 10:00:00,75.28,75.6,75.25,75.54,15200.0,44.4053,44.594,44.3876,44.5586,15200.0
2012-05-01 10:10:00,75.56,75.66,75.55,75.65,11900.0,44.5704,44.6294,44.5645,44.6235,11900.0
2012-05-01 10:20:00,75.63,75.86,75.63,75.86,10100.0,44.6117,44.7474,44.6117,44.7474,10100.0
2012-05-01 10:30:00,75.83,75.9,75.81,75.85,7500.0,44.7297,44.771,44.7179,44.7415,7500.0
2012-05-01 10:40:00,75.83,75.94,75.78,75.9,19800.0,44.7297,44.7946,44.7002,44.771,19800.0
2012-05-01 10:50:00,75.94,76.01,75.89,75.94,5800.0,44.7946,44.8359,44.7651,44.7946,5800.0
2012-05-01 11:00:00,75.93,75.93,75.83,75.9,7900.0,44.7887,44.7887,44.7297,44.771,7900.0
2012-05-01 11:10:00,75.9,75.97,75.8,75.97,22500.0,44.771,44.8123,44.712,44.8123,22500.0
2012-05-01 11:20:00,75.95,75.95,75.81,75.84,53400.0,44.8005,44.8005,44.7179,44.7356,53400.0
2012-05-01 11:30:00,75.83,75.84,75.75,75.77,18400.0,44.7297,44.7356,44.6825,44.6943,18400.0
2012-05-01 11:40:00,75.77,75.9,75.67,75.82,7900.0,44.6943,44.771,44.6353,44.7238,7900.0
2012-05-01 11:50:00,75.85,75.91,75.85,75.9,4100.0,44.7415,44.7769,44.7415,44.771,4100.0
2012-05-01 12:00:00,75.9,75.93,75.88,75.9,3500.0,44.771,44.7887,44.7592,44.771,3500.0
2012-05-01 12:10:00,75.91,75.93,75.87,75.9,5900.0,44.7769,44.7887,44.7533,44.771,5900.0
2012-05-01 12:20:00,75.91,75.93,75.86,75.93,3200.0,44.7769,44.7887,44.7474,44.7887,3200.0
2012-05-01 12:30:00,75.94,75.97,75.89,75.97,5400.0,44.7946,44.8123,44.7651,44.8123,5400.0
2012-05-01 12:40:00,75.98,75.99,75.9,75.92,5900.0,44.8182,44.8241,44.771,44.7828,5900.0
2012-05-01 12:50:00,75.93,75.99,75.91,75.97,7800.0,44.7887,44.8241,44.7769,44.8123,7800.0
2012-05-01 13:00:00,75.97,75.97,75.81,75.87,7700.0,44.8123,44.8123,44.7179,44.7533,7700.0
2012-05-01 13:10:00,75.9,76.0,75.87,76.0,9800.0,44.771,44.83,44.7533,44.83,9800.0
2012-05-01 13:20:00,76.0,76.04,75.99,75.99,5300.0,44.83,44.8536,44.8241,44.8241,5300.0
2012-05-01 13:30:00,76.01,76.01,75.96,75.96,9500.0,44.8359,44.8359,44.8064,44.8064,9500.0
2012-05-01 13:40:00,75.91,75.99,75.9,75.9,14000.0,44.7769,44.8241,44.771,44.771,14000.0
2012-05-01 13:50:00,75.91,75.96,75.81,75.81,6800.0,44.7769,44.8064,44.7179,44.7179,6800.0
2012-05-01 14:00:00,75.81,75.85,75.75,75.85,13800.0,44.7179,44.7415,44.6825,44.7415,13800.0
2012-05-01 14:10:00,75.85,75.85,75.75,75.75,9600.0,44.7415,44.7415,44.6825,44.6825,9600.0
2012-05-01 14:20:00,75.75,75.85,75.74,75.85,14200.0,44.6825,44.7415,44.6766,44.7415,14200.0
2012-05-01 14:30:00,75.85,75.86,75.68,75.68,11200.0,44.7415,44.7474,44.6412,44.6412,11200.0
2012-05-01 14:40:00,75.69,75.74,75.62,75.64,7500.0,44.6471,44.6766,44.6058,44.6176,7500.0
2012-05-01 14:50:00,75.64,75.66,75.58,75.66,6300.0,44.6176,44.6294,44.5822,44.6294,6300.0
2012-05-01 15:00:00,75.65,75.68,75.51,75.56,13900.0,44.6235,44.6412,44.5409,44.5704,13900.0
2012-05-01 15:10:00,75.56,75.56,75.47,75.55,13300.0,44.5704,44.5704,44.5173,44.5645,13300.0
2012-05-01 15:20:00,75.55,75.61,75.5,75.54,18200.0,44.5645,44.5999,44.535,44.5586,18200.0
2012-05-01 15:30:00,75.56,75.57,75.43,75.5,12700.0,44.5704,44.5763,44.4937,44.535,12700.0
2012-05-01 15:40:00,75.48,75.61,75.46,75.59,19800.0,44.5232,44.5999,44.5114,44.5881,19800.0
2012-05-01 15:50:00,75.57,75.59,75.44,75.47,52300.0,44.5763,44.5881,44.4996,44.5173,52300.0
2012-05-02 09:30:00,75.06,75.3,74.76,74.9,33400.0,44.2755,44.4171,44.0985,44.1811,33400.0
2012-05-02 09:40:00,74.85,74.98,74.76,74.98,4600.0,44.1516,44.2283,44.0985,44.2283,4600.0
2012-05-02 09:50:00,74.99,75.0,74.93,74.98,20400.0,44.2342,44.2401,44.1988,44.2283,20400.0
2012-05-02 10:00:00,74.98,75.0,74.88,74.97,11800.0,44.2283,44.2401,44.1693,44.2224,11800.0
2012-05-02 10:10:00,74.93,75.0,74.93,74.99,7700.0,44.1988,44.2401,44.1988,44.2342,7700.0
2012-05-02 10:20:00,75.0,75.0,74.93,74.97,5800.0,44.2401,44.2401,44.1988,44.2224,5800.0
2012-05-02 10:30:00,74.96,75.0,74.95,74.97,11300.0,44.2165,44.2401,44.2106,44.2224,11300.0
2012-05-02 10:40:00,74.97,75.0,74.95,74.95,12000.0,44.2224,44.2401,44.2106,44.2106,12000.0
2012-05-02 10:50:00,74.97,75.09,74.92,74.95,28500.0,44.2224,44.2932,44.1929,44.2106,28500.0
2012-05-02 11:00:00,74.95,75.06,74.94,75.05,8700.0,44.2106,44.2755,44.2047,44.2696,8700.0
2012-05-02 11:10:00,75.05,75.13,75.02,75.12,4700.0,44.2696,44.3168,44.2519,44.3109,4700.0
2012-05-02 11:20:00,75.14,75.22,75.11,75.14,7100.0,44.3227,44.3699,44.305,44.3227,7100.0
2012-05-02 11:30:00,75.14,75.36,75.14,75.34,4500.0,44.3227,44.4525,44.3227,44.4407,4500.0
2012-05-02 11:40:00,75.37,75.56,75.36,75.5,9800.0,44.4584,44.5704,44.4525,44.535,9800.0
2012-05-02 11:50:00,75.52,75.66,75.45,75.48,31300.0,44.5468,44.6294,44.5055,44.5232,31300.0
2012-05-02 12:00:00,75.48,75.48,75.36,75.37,30400.0,44.5232,44.5232,44.4525,44.4584,30400.0
2012-05-02 12:10:00,75.39,75.53,75.39,75.45,12200.0,44.4702,44.5527,44.4702,44.5055,12200.0
2012-05-02 12:20:00,75.47,75.52,75.39,75.48,14300.0,44.5173,44.5468,44.4702,44.5232,14300.0
2012-05-02 12:30:00,75.48,75.56,75.46,75.52,9100.0,44.5232,44.5704,44.5114,44.5468,9100.0
2012-05-02 12:40:00,75.52,75.62,75.52,75.56,6600.0,44.5468,44.6058,44.5468,44.5704,6600.0
2012-05-02 12:50:00,75.56,75.61,75.56,75.6,2500.0,44.5704,44.5999,44.5704,44.594,2500.0
2012-05-02 13:00:00,75.6,75.6,75.5,75.55,5200.0,44.594,44.594,44.535,44.5645,5200.0
2012-05-02 13:10:00,75.55,75.55,75.45,75.48,9200.0,44.5645,44.5645,44.5055,44.5232,9200.0
2012-05-02 13:20:00,75.49,75.58,75.49,75.54,17600.0,44.5291,44.5822,44.5291,44.5586,17600.0
2012-05-02 13:30:00,75.52,75.55,75.48,75.53,4100.0,44.5468,44.5645,44.5232,44.5527,4100.0
2012-05-02 13:40:00,75.53,75.61,75.5,75.56,8800.0,44.5527,44.5999,44.535,44.5704,8800.0
2012-05-02 13:50:00,75.57,75.67,75.52,75.65,6000.0,44.5763,44.6353,44.5468,44.6235,6000.0
2012-05-02 14:00:00,75.65,75.65,75.6,75.63,4400.0,44.6235,44.6235,44.594,44.6117,4400.0
2012-05-02 14:10:00,75.64,75.7,75.62,75.7,5400.0,44.6176,44.653,44.6058,44.653,5400.0
2012-05-02 14:20:00,75.69,75.75,75.67,75.74,10700.0,44.6471,44.6825,44.6353,44.6766,10700.0
2012-05-02 14:30:00,75.73,75.73,75.69,75.69,12900.0,44.6707,44.6707,44.6471,44.6471,12900.0
2012-05-02 14:40:00,75.71,75.76,75.69,75.73,10800.0,44.6589,44.6884,44.6471,44.6707,10800.0
2012-05-02 14:50:00,75.73,75.8,75.72,75.79,23100.0,44.6707,44.712,44.6648,44.7061,23100.0
2012-05-02 15:00:00,75.79,75.79,75.73,75.73,24300.0,44.7061,44.7061,44.6707,44.6707,24300.0
2012-05-02 15:10:00,75.72,75.8,75.69,75.73,15900.0,44.6648,44.712,44.6471,44.6707,15900.0
2012-05-02 15:20:00,75.73,75.76,75.69,75.72,24700.0,44.6707,44.6884,44.6471,44.6648,24700.0
2012-05-02 15:30:00,75.7,75.72,75.61,75.62,28300.0,44.653,44.6648,44.5999,44.6058,28300.0
2012-05-02 15:40:00,75.62,75.73,75.61,75.64,39700.0,44.6058,44.6707,44.5999,44.6176,39700.0
2012-05-02 15:50:00,75.66,75.68,75.56,75.65,34100.0,44.6294,44.6412,44.5704,44.6235,34100.0
2012-05-03 09:30:00,75.64,75.95,75.64,75.85,13600.0,44.6176,44.8005,44.6176,44.7415,13600.0
2012-05-03 09:40:00,75.84,75.95,75.74,75.75,25500.0,44.7356,44.8005,44.6766,44.6825,25500.0
2012-05-03 09:50:00,75.75,75.8,75.63,75.68,23200.0,44.6825,44.712,44.6117,44.6412,23200.0
2012-05-03 10:00:00,75.66,75.7,75.56,75.62,42100.0,44.6294,44.653,44.5704,44.6058,42100.0
2012-05-03 10:10:00,75.59,75.71,75.59,75.7,8800.0,44.5881,44.6589,44.5881,44.653,8800.0
2012-05-03 10:20:00,75.72,75.84,75.7,75.8,18600.0,44.6648,44.7356,44.653,44.712,18600.0
2012-05-03 10:30:00,75.8,75.8,75.68,75.7,16900.0,44.712,44.712,44.6412,44.653,16900.0
2012-05-03 10:40:00,75.7,75.75,75.68,75.75,13600.0,44.653,44.6825,44.6412,44.6825,13600.0
2012-05-03 10:50:00,75.73,75.73,75.6,75.7,17500.0,44.6707,44.6707,44.594,44.653,17500.0
2012-05-03 11:00:00,75.73,75.76,75.68,75.75,15900.0,44.6707,44.6884,44.6412,44.6825,15900.0
2012-05-03 11:10:00,75.74,75.8,75.7,75.71,12300.0,44.6766,44.712,44.653,44.6589,12300.0
2012-05-03 11:20:00,75.74,75.8,75.73,75.8,8300.0,44.6766,44.712,44.6707,44.712,8300.0
2012-05-03 11:30:00,75.8,75.8,75.66,75.67,16200.0,44.712,44.712,44.6294,44.6353,16200.0
2012-05-03 11:40:00,75.67,75.77,75.6,75.64,13700.0,44.6353,44.6943,44.594,44.6176,13700.0
2012-05-03 11:50:00,75.64,75.7,75.53,75.57,8400.0,44.6176,44.653,44.5527,44.5763,8400.0
2012-05-03 12:00:00,75.57,75.58,75.51,75.55,7900.0,44.5763,44.5822,44.5409,44.5645,7900.0
2012-05-03 12:10:00,75.55,75.64,75.54,75.58,4800.0,44.5645,44.6176,44.5586,44.5822,4800.0
2012-05-03 12:20:00,75.61,75.61,75.49,75.5,5100.0,44.5999,44.5999,44.5291,44.535,5100.0
2012-05-03 12:30:00,75.49,75.6,75.49,75.6,3400.0,44.5291,44.594,44.5291,44.594,3400.0
2012-05-03 12:40:00,75.59,75.6,75.55,75.57,6100.0,44.5881,44.594,44.5645,44.5763,6100.0
2012-05-03 12:50:00,75.57,75.57,75.45,75.45,5500.0,44.5763,44.5763,44.5055,44.5055,5500.0
2012-05-03 13:00:00,75.45,75.45,75.4,75.42,3400.0,44.5055,44.5055,44.4761,44.4878,3400.0
2012-05-03 13:10:00,75.41,75.44,75.35,75.44,12400.0,44.4819,44.4996,44.4466,44.4996,12400.0
2012-05-03 13:20:00,75.44,75.48,75.4,75.47,61900.0,44.4996,44.5232,44.4761,44.5173,61900.0
2012-05-03 13:30:00,75.46,75.46,75.4,75.4,4400.0,44.5114,44.5114,44.4761,44.4761,4400.0
2012-05-03 13:40:00,75.39,75.4,75.19,75.27,15100.0,44.4702,44.4761,44.3522,44.3994,15100.0
2012-05-03 13:50:00,75.25,75.3,75.15,75.15,10700.0,44.3876,44.4171,44.3286,44.3286,10700.0
2012-05-03 14:00:00,75.14,75.17,75.13,75.16,13600.0,44.3227,44.3404,44.3168,44.3345,13600.0
2012-05-03 14:10:00,75.16,75.2,75.14,75.2,8800.0,44.3345,44.3581,44.3227,44.3581,8800.0
2012-05-03 14:20:00,75.2,75.22,75.16,75.16,12200.0,44.3581,44.3699,44.3345,44.3345,12200.0
2012-05-03 14:30:00,75.15,75.17,75.08,75.08,6300.0,44.3286,44.3404,44.2873,44.2873,6300.0
2012-05-03 14:40:00,75.07,75.09,75.0,75.04,11300.0,44.2814,44.2932,44.2401,44.2637,11300.0
2012-05-03 14:50:00,75.06,75.09,74.95,75.02,25600.0,44.2755,44.2932,44.2106,44.2519,25600.0
2012-05-03 15:00:00,75.02,75.11,75.01,75.02,20800.0,44.2519,44.305,44.246,44.2519,20800.0
2012-05-03 15:10:00,75.03,75.05,74.99,75.03,37700.0,44.2578,44.2696,44.2342,44.2578,37700.0
2012-05-03 15:20:00,75.03,75.03,74.98,74.98,30700.0,44.2578,44.2578,44.2283,44.2283,30700.0
2012-05-03 15:30:00,74.99,75.03,74.92,74.92,21900.0,44.2342,44.2578,44.1929,44.1929,21900.0
2012-05-03 15:40:00,74.91,74.96,74.84,74.91,74500.0,44.187,44.2165,44.1457,44.187,74500.0
2012-05-03 15:50:00,74.91,74.97,74.81,74.83,136900.0,44.187,44.2224,44.128,44.1398,136900.0
2012-05-04 09:30:00,74.55,74.66,74.44,74.63,15600.0,43.9747,44.0395,43.9098,44.0219,15600.0
2012-05-04 09:40:00,74.63,74.63,74.46,74.58,6800.0,44.0219,44.0219,43.9216,43.9924,6800.0
2012-05-04 09:50:00,74.6,74.75,74.58,74.73,9300.0,44.0042,44.0926,43.9924,44.0808,9300.0
2012-05-04 10:00:00,74.72,74.81,74.65,74.68,3300.0,44.0749,44.128,44.0336,44.0513,3300.0
2012-05-04 10:10:00,74.74,74.83,74.65,74.67,7700.0,44.0867,44.1398,44.0336,44.0454,7700.0
2012-05-04 10:20:00,74.72,74.73,74.65,74.71,3800.0,44.0749,44.0808,44.0336,44.069,3800.0
2012-05-04 10:30:00,74.67,74.71,74.6,74.65,6900.0,44.0454,44.069,44.0042,44.0336,6900.0
2012-05-04 10:40:00,74.64,74.66,74.56,74.59,7400.0,44.0278,44.0395,43.9806,43.9983,7400.0
2012-05-04 10:50:00,74.54,74.62,74.49,74.53,14700.0,43.9688,44.016,43.9393,43.9629,14700.0
2012-05-04 11:00:00,74.51,74.53,74.45,74.48,7600.0,43.9511,43.9629,43.9157,43.9334,7600.0
2012-05-04 11:10:00,74.47,74.48,74.38,74.44,9800.0,43.9275,43.9334,43.8744,43.9098,9800.0
2012-05-04 11:20:00,74.45,74.48,74.4,74.42,9800.0,43.9157,43.9334,43.8862,43.898,9800.0
2012-05-04 11:30:00,74.38,74.38,74.2,74.25,7600.0,43.8744,43.8744,43.7682,43.7977,7600.0
2012-05-04 11:40:00,74.26,74.32,74.23,74.26,10800.0,43.8036,43.839,43.7859,43.8036,10800.0
2012-05-04 11:50:00,74.28,74.29,74.17,74.22,16900.0,43.8154,43.8213,43.7505,43.78,16900.0
2012-05-04 12:00:00,74.22,74.38,74.22,74.36,9300.0,43.78,43.8744,43.78,43.8626,9300.0
2012-05-04 12:10:00,74.38,74.44,74.29,74.33,18300.0,43.8744,43.9098,43.8213,43.8449,18300.0
2012-05-04 12:20:00,74.3,74.33,74.21,74.22,18700.0,43.8272,43.8449,43.7741,43.78,18700.0
2012-05-04 12:30:00,74.24,74.26,74.16,74.23,7400.0,43.7918,43.8036,43.7446,43.7859,7400.0
2012-05-04 12:40:00,74.21,74.34,74.21,74.32,6600.0,43.7741,43.8508,43.7741,43.839,6600.0
2012-05-04 12:50:00,74.32,74.36,74.24,74.27,24500.0,43.839,43.8626,43.7918,43.8095,24500.0
2012-05-04 13:00:00,74.26,74.29,74.18,74.23,35000.0,43.8036,43.8213,43.7564,43.7859,35000.0
2012-05-04 13:10:00,74.23,74.33,74.19,74.33,12400.0,43.7859,43.8449,43.7623,43.8449,12400.0
2012-05-04 13:20:00,74.33,74.36,74.19,74.23,39700.0,43.8449,43.8626,43.7623,43.7859,39700.0
2012-05-04 13:30:00,74.2,74.24,74.14,74.21,20700.0,43.7682,43.7918,43.7328,43.7741,20700.0
2012-05-04 13:40:00,74.23,74.26,74.15,74.2,8100.0,43.7859,43.8036,43.7387,43.7682,8100.0
2012-05-04 13:50:00,74.22,74.28,74.16,74.25,7700.0,43.78,43.8154,43.7446,43.7977,7700.0
2012-05-04 14:00:00,74.24,74.25,74.1,74.11,18000.0,43.7918,43.7977,43.7092,43.7151,18000.0
2012-05-04 14:10:00,74.1,74.1,73.92,73.99,25900.0,43.7092,43.7092,43.603,43.6443,25900.0
2012-05-04 14:20:00,74.0,74.04,73.98,74.03,9800.0,43.6502,43.6738,43.6384,43.6679,9800.0
2012-05-04 14:30:00,74.04,74.04,73.93,73.95,8900.0,43.6738,43.6738,43.6089,43.6207,8900.0
2012-05-04 14:40:00,73.95,73.98,73.89,73.92,11800.0,43.6207,43.6384,43.5853,43.603,11800.0
2012-05-04 14:50:00,73.94,74.0,73.92,73.97,14800.0,43.6148,43.6502,43.603,43.6325,14800.0
2012-05-04 15:00:00,73.97,73.99,73.91,73.94,12900.0,43.6325,43.6443,43.5971,43.6148,12900.0
2012-05-04 15:10:00,73.94,74.0,73.92,73.98,12300.0,43.6148,43.6502,43.603,43.6384,12300.0
2012-05-04 15:20:00,73.98,74.03,73.96,73.98,13400.0,43.6384,43.6679,43.6266,43.6384,13400.0
2012-05-04 15:30:00,74.0,74.02,73.91,73.96,30800.0,43.6502,43.662,43.5971,43.6266,30800.0
2012-05-04 15:40:00,73.97,74.1,73.96,74.03,72600.0,43.6325,43.7092,43.6266,43.6679,72600.0
2012-05-04 15:50:00,74.03,74.07,73.93,73.94,103800.0,43.6679,43.6915,43.6089,43.6148,103800.0
2012-05-07 09:30:00,73.53,73.67,73.51,73.65,15600.0,43.373,43.4556,43.3612,43.4438,15600.0
2012-05-07 09:40:00,73.6,73.73,73.49,73.59,15700.0,43.4143,43.491,43.3494,43.4084,15700.0
2012-05-07 09:50:00,73.59,73.96,73.59,73.88,17400.0,43.4084,43.6266,43.4084,43.5795,17400.0
2012-05-07 10:00:00,73.86,73.93,73.7,73.73,31000.0,43.5677,43.6089,43.4733,43.491,31000.0
2012-05-07 10:10:00,73.73,73.75,73.61,73.68,24100.0,43.491,43.5028,43.4202,43.4615,24100.0
2012-05-07 10:20:00,73.66,73.7,73.54,73.61,22000.0,43.4497,43.4733,43.3789,43.4202,22000.0
2012-05-07 10:30:00,73.63,73.66,73.58,73.62,14800.0,43.432,43.4497,43.4025,43.4261,14800.0
2012-05-07 10:40:00,73.66,73.75,73.65,73.74,9300.0,43.4497,43.5028,43.4438,43.4969,9300.0
2012-05-07 10:50:00,73.75,73.77,73.66,73.66,10800.0,43.5028,43.5146,43.4497,43.4497,10800.0
2012-05-07 11:00:00,73.66,73.83,73.65,73.79,12200.0,43.4497,43.55,43.4438,43.5264,12200.0
2012-05-07 11:10:00,73.79,73.79,73.56,73.56,18800.0,43.5264,43.5264,43.3907,43.3907,18800.0
2012-05-07 11:20:00,73.58,73.69,73.57,73.67,12100.0,43.4025,43.4674,43.3966,43.4556,12100.0
2012-05-07 11:30:00,73.65,73.66,73.48,73.49,17400.0,43.4438,43.4497,43.3435,43.3494,17400.0
2012-05-07 11:40:00,73.49,73.51,73.38,73.42,15600.0,43.3494,43.3612,43.2845,43.3081,15600.0
2012-05-07 11:50:00,73.42,73.42,73.35,73.38,9300.0,43.3081,43.3081,43.2668,43.2845,9300.0
2012-05-07 12:00:00,73.37,73.42,73.34,73.38,42300.0,43.2786,43.3081,43.2609,43.2845,42300.0
2012-05-07 12:10:00,73.39,73.44,73.38,73.44,21700.0,43.2904,43.3199,43.2845,43.3199,21700.0
2012-05-07 12:20:00,73.44,73.47,73.39,73.44,18000.0,43.3199,43.3376,43.2904,43.3199,18000.0
2012-05-07 12:30:00,73.43,73.45,73.4,73.43,22500.0,43.314,43.3258,43.2963,43.314,22500.0
2012-05-07 12:40:00,73.43,73.45,73.39,73.43,7800.0,43.314,43.3258,43.2904,43.314,7800.0
2012-05-07 12:50:00,73.43,73.46,73.39,73.42,12000.0,43.314,43.3317,43.2904,43.3081,12000.0
2012-05-07 13:00:00,73.44,73.46,73.4,73.45,7000.0,43.3199,43.3317,43.2963,43.3258,7000.0
2012-05-07 13:10:00,73.45,73.5,73.45,73.48,15800.0,43.3258,43.3553,43.3258,43.3435,15800.0
2012-05-07 13:20:00,73.49,73.55,73.45,73.5,40900.0,43.3494,43.3848,43.3258,43.3553,40900.0
2012-05-07 13:30:00,73.5,73.62,73.5,73.61,18600.0,43.3553,43.4261,43.3553,43.4202,18600.0
2012-05-07 13:40:00,73.61,73.64,73.59,73.62,25900.0,43.4202,43.4379,43.4084,43.4261,25900.0
2012-05-07 13:50:00,73.61,73.69,73.6,73.69,24800.0,43.4202,43.4674,43.4143,43.4674,24800.0
2012-05-07 14:00:00,73.69,73.73,73.69,73.71,16900.0,43.4674,43.491,43.4674,43.4792,16900.0
2012-05-07 14:10:00,73.71,73.76,73.68,73.68,90200.0,43.4792,43.5087,43.4615,43.4615,90200.0
2012-05-07 14:20:00,73.69,73.85,73.69,73.77,23200.0,43.4674,43.5618,43.4674,43.5146,23200.0
2012-05-07 14:30:00,73.78,73.87,73.77,73.8,44400.0,43.5205,43.5736,43.5146,43.5323,44400.0
2012-05-07 14:40:00,73.8,73.88,73.78,73.85,19000.0,43.5323,43.5795,43.5205,43.5618,19000.0
2012-05-07 14:50:00,73.84,73.92,73.81,73.89,54100.0,43.5559,43.603,43.5382,43.5853,54100.0
2012-05-07 15:00:00,73.89,73.9,73.78,73.78,23800.0,43.5853,43.5912,43.5205,43.5205,23800.0
2012-05-07 15:10:00,73.79,73.83,73.78,73.82,22100.0,43.5264,43.55,43.5205,43.5441,22100.0
2012-05-07 15:20:00,73.82,73.87,73.78,73.79,21600.0,43.5441,43.5736,43.5205,43.5264,21600.0
2012-05-07 15:30:00,73.8,73.88,73.8,73.87,27700.0,43.5323,43.5795,43.5323,43.5736,27700.0
2012-05-07 15:40:00,73.87,73.89,73.8,73.82,29100.0,43.5736,43.5853,43.5323,43.5441,29100.0
2012-05-07 15:50:00,73.83,73.83,73.71,73.8,47600.0,43.55,43.55,43.4792,43.5323,47600.0
2012-05-08 09:30:00,73.6,73.69,73.39,73.41,22900.0,43.4143,43.4674,43.2904,43.3022,22900.0
2012-05-08 09:40:00,73.39,73.76,73.29,73.74,15000.0,43.2904,43.5087,43.2314,43.4969,15000.0
2012-05-08 09:50:00,73.76,73.84,73.65,73.82,21400.0,43.5087,43.5559,43.4438,43.5441,21400.0
2012-05-08 10:00:00,73.81,73.82,73.64,73.69,19400.0,43.5382,43.5441,43.4379,43.4674,19400.0
2012-05-08 10:10:00,73.71,73.91,73.68,73.86,18500.0,43.4792,43.5971,43.4615,43.5677,18500.0
2012-05-08 10:20:00,73.85,73.88,73.78,73.79,12300.0,43.5618,43.5795,43.5205,43.5264,12300.0
2012-05-08 10:30:00,73.82,73.86,73.72,73.84,14900.0,43.5441,43.5677,43.4851,43.5559,14900.0
2012-05-08 10:40:00,73.86,73.86,73.73,73.76,37400.0,43.5677,43.5677,43.491,43.5087,37400.0
2012-05-08 10:50:00,73.75,73.75,73.58,73.65,22300.0,43.5028,43.5028,43.4025,43.4438,22300.0
2012-05-08 11:00:00,73.66,73.66,73.45,73.47,21500.0,43.4497,43.4497,43.3258,43.3376,21500.0
2012-05-08 11:10:00,73.47,73.68,73.33,73.68,21300.0,43.3376,43.4615,43.255,43.4615,21300.0
2012-05-08 11:20:00,73.68,73.68,73.48,73.54,16300.0,43.4615,43.4615,43.3435,43.3789,16300.0
2012-05-08 11:30:00,73.54,73.62,73.49,73.62,19500.0,43.3789,43.4261,43.3494,43.4261,19500.0
2012-05-08 11:40:00,73.62,73.78,73.61,73.78,15900.0,43.4261,43.5205,43.4202,43.5205,15900.0
2012-05-08 11:50:00,73.79,73.82,73.72,73.79,11900.0,43.5264,43.5441,43.4851,43.5264,11900.0
2012-05-08 12:00:00,73.81,73.86,73.74,73.77,10400.0,43.5382,43.5677,43.4969,43.5146,10400.0
2012-05-08 12:10:00,73.78,73.86,73.77,73.84,7300.0,43.5205,43.5677,43.5146,43.5559,7300.0
2012-05-08 12:20:00,73.84,73.88,73.83,73.83,10200.0,43.5559,43.5795,43.55,43.55,10200.0
2012-05-08 12:30:00,73.83,74.01,73.81,74.01,13200.0,43.55,43.6561,43.5382,43.6561,13200.0
2012-05-08 12:40:00,73.99,74.03,73.9,74.0,6900.0,43.6443,43.6679,43.5912,43.6502,6900.0
2012-05-08 12:50:00,73.99,74.11,73.99,74.11,6300.0,43.6443,43.7151,43.6443,43.7151,6300.0
2012-05-08 13:00:00,74.09,74.19,74.08,74.12,27200.0,43.7033,43.7623,43.6974,43.721,27200.0
2012-05-08 13:10:00,74.14,74.15,74.04,74.08,20600.0,43.7328,43.7387,43.6738,43.6974,20600.0
2012-05-08 13:20:00,74.08,74.15,74.05,74.1,22100.0,43.6974,43.7387,43.6797,43.7092,22100.0
2012-05-08 13:30:00,74.1,74.13,74.0,74.07,32400.0,43.7092,43.7269,43.6502,43.6915,32400.0
2012-05-08 13:40:00,74.08,74.09,74.04,74.07,28700.0,43.6974,43.7033,43.6738,43.6915,28700.0
2012-05-08 13:50:00,74.07,74.07,74.01,74.04,17900.0,43.6915,43.6915,43.6561,43.6738,17900.0
2012-05-08 14:00:00,74.04,74.04,73.99,74.01,12500.0,43.6738,43.6738,43.6443,43.6561,12500.0
2012-05-08 14:10:00,74.02,74.05,73.96,74.03,14100.0,43.662,43.6797,43.6266,43.6679,14100.0
2012-05-08 14:20:00,74.04,74.05,73.91,73.91,20500.0,43.6738,43.6797,43.5971,43.5971,20500.0
2012-05-08 14:30:00,73.92,74.04,73.89,73.9,25400.0,43.603,43.6738,43.5853,43.5912,25400.0
2012-05-08 14:40:00,73.91,73.93,73.81,73.89,25200.0,43.5971,43.6089,43.5382,43.5853,25200.0
2012-05-08 14:50:00,73.89,74.02,73.89,74.01,16000.0,43.5853,43.662,43.5853,43.6561,16000.0
2012-05-08 15:00:00,74.02,74.02,73.9,73.95,21600.0,43.662,43.662,43.5912,43.6207,21600.0
2012-05-08 15:10:00,73.97,74.06,73.91,74.05,34400.0,43.6325,43.6856,43.5971,43.6797,34400.0
2012-05-08 15:20:00,74.05,74.07,73.99,74.0,34400.0,43.6797,43.6915,43.6443,43.6502,34400.0
2012-05-08 15:30:00,73.98,74.06,73.94,73.98,35200.0,43.6384,43.6856,43.6148,43.6384,35200.0
2012-05-08 15:40:00,73.98,74.06,73.92,73.92,48600.0,43.6384,43.6856,43.603,43.603,48600.0
2012-05-08 15:50:00,73.93,74.04,73.92,73.99,80300.0,43.6089,43.6738,43.603,43.6443,80300.0
2012-05-09 09:30:00,73.62,73.95,73.62,73.88,15100.0,43.4261,43.6207,43.4261,43.5795,15100.0
2012-05-09 09:40:00,73.86,73.87,73.47,73.48,65100.0,43.5677,43.5736,43.3376,43.3435,65100.0
2012-05-09 09:50:00,73.46,73.48,73.28,73.3,15300.0,43.3317,43.3435,43.2255,43.2373,15300.0
2012-05-09 10:00:00,73.29,73.45,73.29,73.32,25800.0,43.2314,43.3258,43.2314,43.2491,25800.0
2012-05-09 10:10:00,73.35,73.41,73.24,73.25,15900.0,43.2668,43.3022,43.2019,43.2078,15900.0
2012-05-09 10:20:00,73.23,73.25,73.19,73.25,7500.0,43.196,43.2078,43.1724,43.2078,7500.0
2012-05-09 10:30:00,73.25,73.37,73.22,73.3,15200.0,43.2078,43.2786,43.1901,43.2373,15200.0
2012-05-09 10:40:00,73.29,73.46,73.26,73.35,12200.0,43.2314,43.3317,43.2137,43.2668,12200.0
2012-05-09 10:50:00,73.36,73.57,73.33,73.48,13600.0,43.2727,43.3966,43.255,43.3435,13600.0
2012-05-09 11:00:00,73.46,73.63,73.44,73.5,24900.0,43.3317,43.432,43.3199,43.3553,24900.0
2012-05-09 11:10:00,73.51,73.75,73.51,73.7,23400.0,43.3612,43.5028,43.3612,43.4733,23400.0
2012-05-09 11:20:00,73.71,73.79,73.63,73.64,82600.0,43.4792,43.5264,43.432,43.4379,82600.0
2012-05-09 11:30:00,73.64,73.67,73.45,73.57,33500.0,43.4379,43.4556,43.3258,43.3966,33500.0
2012-05-09 11:40:00,73.6,73.69,73.58,73.67,18000.0,43.4143,43.4674,43.4025,43.4556,18000.0
2012-05-09 11:50:00,73.67,73.69,73.59,73.65,41600.0,43.4556,43.4674,43.4084,43.4438,41600.0
2012-05-09 12:00:00,73.65,73.67,73.49,73.51,47400.0,43.4438,43.4556,43.3494,43.3612,47400.0
2012-05-09 12:10:00,73.51,73.62,73.47,73.59,24900.0,43.3612,43.4261,43.3376,43.4084,24900.0
2012-05-09 12:20:00,73.6,73.67,73.54,73.6,17500.0,43.4143,43.4556,43.3789,43.4143,17500.0
2012-05-09 12:30:00,73.6,73.6,73.51,73.57,16000.0,43.4143,43.4143,43.3612,43.3966,16000.0
2012-05-09 12:40:00,73.58,73.62,73.54,73.57,18100.0,43.4025,43.4261,43.3789,43.3966,18100.0
2012-05-09 12:50:00,73.58,73.61,73.56,73.61,14400.0,43.4025,43.4202,43.3907,43.4202,14400.0
2012-05-09 13:00:00,73.61,73.61,73.53,73.59,29200.0,43.4202,43.4202,43.373,43.4084,29200.0
2012-05-09 13:10:00,73.6,73.64,73.53,73.58,18100.0,43.4143,43.4379,43.373,43.4025,18100.0
2012-05-09 13:20:00,73.6,73.82,73.6,73.82,17400.0,43.4143,43.5441,43.4143,43.5441,17400.0
2012-05-09 13:30:00,73.83,74.01,73.8,74.01,13500.0,43.55,43.6561,43.5323,43.6561,13500.0
2012-05-09 13:40:00,74.02,74.11,73.96,74.02,24300.0,43.662,43.7151,43.6266,43.662,24300.0
2012-05-09 13:50:00,74.02,74.02,73.7,73.87,89800.0,43.662,43.662,43.4733,43.5736,89800.0
2012-05-09 14:00:00,73.87,73.9,73.76,73.79,28000.0,43.5736,43.5912,43.5087,43.5264,28000.0
2012-05-09 14:10:00,73.8,73.8,73.65,73.65,29700.0,43.5323,43.5323,43.4438,43.4438,29700.0
2012-05-09 14:20:00,73.66,73.72,73.65,73.72,13600.0,43.4497,43.4851,43.4438,43.4851,13600.0
2012-05-09 14:30:00,73.72,73.73,73.62,73.67,17900.0,43.4851,43.491,43.4261,43.4556,17900.0
2012-05-09 14:40:00,73.69,73.72,73.65,73.65,17300.0,43.4674,43.4851,43.4438,43.4438,17300.0
2012-05-09 14:50:00,73.65,73.7,73.63,73.65,17600.0,43.4438,43.4733,43.432,43.4438,17600.0
2012-05-09 15:00:00,73.66,73.72,73.65,73.7,15600.0,43.4497,43.4851,43.4438,43.4733,15600.0
2012-05-09 15:10:00,73.7,73.77,73.65,73.68,34300.0,43.4733,43.5146,43.4438,43.4615,34300.0
2012-05-09 15:20:00,73.69,73.7,73.63,73.68,26900.0,43.4674,43.4733,43.432,43.4615,26900.0
2012-05-09 15:30:00,73.69,73.7,73.59,73.67,39000.0,43.4674,43.4733,43.4084,43.4556,39000.0
2012-05-09 15:40:00,73.68,73.71,73.58,73.64,67100.0,43.4615,43.4792,43.4025,43.4379,67100.0
2012-05-09 15:50:00,73.64,73.65,73.42,73.46,72800.0,43.4379,43.4438,43.3081,43.3317,72800.0
2012-05-10 09:30:00,74.01,74.27,73.64,73.65,33300.0,43.6561,43.8095,43.4379,43.4438,33300.0
2012-05-10 09:40:00,73.65,73.71,73.35,73.44,22900.0,43.4438,43.4792,43.2668,43.3199,22900.0
2012-05-10 09:50:00,73.46,73.46,73.27,73.3,51000.0,43.3317,43.3317,43.2196,43.2373,51000.0
2012-05-10 10:00:00,73.3,73.41,73.3,73.36,67200.0,43.2373,43.3022,43.2373,43.2727,67200.0
2012-05-10 10:10:00,73.36,73.43,73.3,73.35,19900.0,43.2727,43.314,43.2373,43.2668,19900.0
2012-05-10 10:20:00,73.34,73.36,73.16,73.25,19600.0,43.2609,43.2727,43.1547,43.2078,19600.0
2012-05-10 10:30:00,73.27,73.28,73.17,73.27,10400.0,43.2196,43.2255,43.1606,43.2196,10400.0
2012-05-10 10:40:00,73.29,73.36,73.22,73.34,24000.0,43.2314,43.2727,43.1901,43.2609,24000.0
2012-05-10 10:50:00,73.35,73.4,73.27,73.4,18900.0,43.2668,43.2963,43.2196,43.2963,18900.0
2012-05-10 11:00:00,73.41,73.49,73.36,73.45,14700.0,43.3022,43.3494,43.2727,43.3258,14700.0
2012-05-10 11:10:00,73.46,73.53,73.37,73.53,10000.0,43.3317,43.373,43.2786,43.373,10000.0
2012-05-10 11:20:00,73.51,73.56,73.49,73.51,12300.0,43.3612,43.3907,43.3494,43.3612,12300.0
2012-05-10 11:30:00,73.51,73.6,73.49,73.53,29100.0,43.3612,43.4143,43.3494,43.373,29100.0
2012-05-10 11:40:00,73.53,73.54,73.42,73.5,16900.0,43.373,43.3789,43.3081,43.3553,16900.0
2012-05-10 11:50:00,73.49,73.53,73.47,73.53,7000.0,43.3494,43.373,43.3376,43.373,7000.0
2012-05-10 12:00:00,73.53,73.56,73.42,73.48,12000.0,43.373,43.3907,43.3081,43.3435,12000.0
2012-05-10 12:10:00,73.48,73.57,73.48,73.54,17300.0,43.3435,43.3966,43.3435,43.3789,17300.0
2012-05-10 12:20:00,73.53,73.55,73.4,73.45,13300.0,43.373,43.3848,43.2963,43.3258,13300.0
2012-05-10 12:30:00,73.46,73.51,73.44,73.5,8000.0,43.3317,43.3612,43.3199,43.3553,8000.0
2012-05-10 12:40:00,73.49,73.5,73.42,73.46,10300.0,43.3494,43.3553,43.3081,43.3317,10300.0
2012-05-10 12:50:00,73.46,73.51,73.4,73.41,17600.0,43.3317,43.3612,43.2963,43.3022,17600.0
2012-05-10 13:00:00,73.43,73.46,73.35,73.39,20200.0,43.314,43.3317,43.2668,43.2904,20200.0
2012-05-10 13:10:00,73.36,73.4,73.31,73.36,8400.0,43.2727,43.2963,43.2432,43.2727,8400.0
2012-05-10 13:20:00,73.36,73.4,73.33,73.37,9500.0,43.2727,43.2963,43.255,43.2786,9500.0
2012-05-10 13:30:00,73.36,73.46,73.36,73.4,18500.0,43.2727,43.3317,43.2727,43.2963,18500.0
2012-05-10 13:40:00,73.4,73.44,73.23,73.25,42100.0,43.2963,43.3199,43.196,43.2078,42100.0
2012-05-10 13:50:00,73.25,73.4,73.24,73.34,21300.0,43.2078,43.2963,43.2019,43.2609,21300.0
2012-05-10 14:00:00,73.33,73.45,73.33,73.37,13600.0,43.255,43.3258,43.255,43.2786,13600.0
2012-05-10 14:10:00,73.38,73.41,73.35,73.4,32300.0,43.2845,43.3022,43.2668,43.2963,32300.0
2012-05-10 14:20:00,73.39,73.43,73.35,73.41,19400.0,43.2904,43.314,43.2668,43.3022,19400.0
2012-05-10 14:30:00,73.41,73.43,73.37,73.39,14600.0,43.3022,43.314,43.2786,43.2904,14600.0
2012-05-10 14:40:00,73.4,73.41,73.38,73.4,43000.0,43.2963,43.3022,43.2845,43.2963,43000.0
2012-05-10 14:50:00,73.39,73.4,73.34,73.36,83500.0,43.2904,43.2963,43.2609,43.2727,83500.0
2012-05-10 15:00:00,73.36,73.4,73.29,73.33,16500.0,43.2727,43.2963,43.2314,43.255,16500.0
2012-05-10 15:10:00,73.33,73.4,73.33,73.39,10400.0,43.255,43.2963,43.255,43.2904,10400.0
2012-05-10 15:20:00,73.38,73.4,73.27,73.34,99100.0,43.2845,43.2963,43.2196,43.2609,99100.0
2012-05-10 15:30:00,73.34,73.36,73.31,73.34,19600.0,43.2609,43.2727,43.2432,43.2609,19600.0
2012-05-10 15:40:00,73.35,73.38,73.09,73.12,65100.0,43.2668,43.2845,43.1135,43.1312,65100.0
2012-05-10 15:50:00,73.11,73.17,72.99,73.07,89300.0,43.1253,43.1606,43.0545,43.1017,89300.0
2012-05-11 09:30:00,72.95,72.97,72.65,72.95,15100.0,43.0309,43.0427,42.8539,43.0309,15100.0
2012-05-11 09:40:00,72.97,73.21,72.93,73.17,10100.0,43.0427,43.1842,43.0191,43.1606,10100.0
2012-05-11 09:50:00,73.18,73.31,73.02,73.04,23000.0,43.1665,43.2432,43.0722,43.084,23000.0
2012-05-11 10:00:00,73.04,73.21,73.03,73.07,29000.0,43.084,43.1842,43.0781,43.1017,29000.0
2012-05-11 10:10:00,73.04,73.08,72.92,73.01,56900.0,43.084,43.1076,43.0132,43.0663,56900.0
2012-05-11 10:20:00,73.02,73.08,73.0,73.02,30400.0,43.0722,43.1076,43.0604,43.0722,30400.0
2012-05-11 10:30:00,73.02,73.1,73.0,73.02,41100.0,43.0722,43.1194,43.0604,43.0722,41100.0
2012-05-11 10:40:00,73.02,73.23,73.01,73.1,43800.0,43.0722,43.196,43.0663,43.1194,43800.0
2012-05-11 10:50:00,73.09,73.14,73.04,73.08,34100.0,43.1135,43.1429,43.084,43.1076,34100.0
2012-05-11 11:00:00,73.1,73.12,73.03,73.1,41900.0,43.1194,43.1312,43.0781,43.1194,41900.0
2012-05-11 11:10:00,73.11,73.16,73.05,73.14,23000.0,43.1253,43.1547,43.0899,43.1429,23000.0
2012-05-11 11:20:00,73.16,73.18,73.05,73.08,23000.0,43.1547,43.1665,43.0899,43.1076,23000.0
2012-05-11 11:30:00,73.08,73.12,73.06,73.1,19900.0,43.1076,43.1312,43.0958,43.1194,19900.0
2012-05-11 11:40:00,73.1,73.1,72.86,72.98,71300.0,43.1194,43.1194,42.9778,43.0486,71300.0
2012-05-11 11:50:00,73.0,73.06,72.99,73.05,15000.0,43.0604,43.0958,43.0545,43.0899,15000.0
2012-05-11 12:00:00,73.06,73.12,73.01,73.12,21600.0,43.0958,43.1312,43.0663,43.1312,21600.0
2012-05-11 12:10:00,73.1,73.16,73.08,73.08,9800.0,43.1194,43.1547,43.1076,43.1076,9800.0
2012-05-11 12:20:00,73.09,73.13,73.04,73.08,16900.0,43.1135,43.1371,43.084,43.1076,16900.0
2012-05-11 12:30:00,73.08,73.11,73.05,73.05,24800.0,43.1076,43.1253,43.0899,43.0899,24800.0
2012-05-11 12:40:00,73.06,73.09,73.04,73.06,39900.0,43.0958,43.1135,43.084,43.0958,39900.0
2012-05-11 12:50:00,73.05,73.09,73.01,73.08,15300.0,43.0899,43.1135,43.0663,43.1076,15300.0
2012-05-11 13:00:00,73.06,73.08,73.02,73.06,9100.0,43.0958,43.1076,43.0722,43.0958,9100.0
2012-05-11 13:10:00,73.06,73.08,73.02,73.08,17700.0,43.0958,43.1076,43.0722,43.1076,17700.0
2012-05-11 13:20:00,73.08,73.13,73.04,73.11,11700.0,43.1076,43.1371,43.084,43.1253,11700.0
2012-05-11 13:30:00,73.11,73.22,73.1,73.17,15200.0,43.1253,43.1901,43.1194,43.1606,15200.0
2012-05-11 13:40:00,73.17,73.18,73.08,73.12,15300.0,43.1606,43.1665,43.1076,43.1312,15300.0
2012-05-11 13:50:00,73.1,73.23,73.1,73.23,11100.0,43.1194,43.196,43.1194,43.196,11100.0
2012-05-11 14:00:00,73.26,73.3,73.11,73.16,20800.0,43.2137,43.2373,43.1253,43.1547,20800.0
2012-05-11 14:10:00,73.19,73.38,73.19,73.32,18300.0,43.1724,43.2845,43.1724,43.2491,18300.0
2012-05-11 14:20:00,73.33,73.37,73.26,73.31,12900.0,43.255,43.2786,43.2137,43.2432,12900.0
2012-05-11 14:30:00,73.31,73.31,73.2,73.22,19800.0,43.2432,43.2432,43.1783,43.1901,19800.0
2012-05-11 14:40:00,73.24,73.39,73.21,73.37,12200.0,43.2019,43.2904,43.1842,43.2786,12200.0
2012-05-11 14:50:00,73.33,73.36,73.28,73.31,13000.0,43.255,43.2727,43.2255,43.2432,13000.0
2012-05-11 15:00:00,73.31,73.37,73.17,73.18,13000.0,43.2432,43.2786,43.1606,43.1665,13000.0
2012-05-11 15:10:00,73.18,73.32,73.16,73.31,13300.0,43.1665,43.2491,43.1547,43.2432,13300.0
2012-05-11 15:20:00,73.31,73.38,73.29,73.34,14700.0,43.2432,43.2845,43.2314,43.2609,14700.0
2012-05-11 15:30:00,73.32,73.48,73.31,73.45,38500.0,43.2491,43.3435,43.2432,43.3258,38500.0
2012-05-11 15:40:00,73.46,73.46,73.31,73.37,53100.0,43.3317,43.3317,43.2432,43.2786,53100.0
2012-05-11 15:50:00,73.37,73.4,73.18,73.29,92100.0,43.2786,43.2963,43.1665,43.2314,92100.0
2012-05-14 09:30:00,72.98,73.28,72.95,73.16,22900.0,43.0486,43.2255,43.0309,43.1547,22900.0
2012-05-14 09:40:00,73.14,73.14,72.79,72.89,23300.0,43.1429,43.1429,42.9365,42.9955,23300.0
2012-05-14 09:50:00,72.87,73.14,72.8,73.07,26200.0,42.9837,43.1429,42.9424,43.1017,26200.0
2012-05-14 10:00:00,73.03,73.24,73.0,73.07,22800.0,43.0781,43.2019,43.0604,43.1017,22800.0
2012-05-14 10:10:00,73.07,73.13,72.99,73.08,16300.0,43.1017,43.1371,43.0545,43.1076,16300.0
2012-05-14 10:20:00,73.08,73.18,73.0,73.02,30100.0,43.1076,43.1665,43.0604,43.0722,30100.0
2012-05-14 10:30:00,73.02,73.1,72.98,73.05,18200.0,43.0722,43.1194,43.0486,43.0899,18200.0
2012-05-14 10:40:00,73.03,73.2,73.02,73.16,15500.0,43.0781,43.1783,43.0722,43.1547,15500.0
2012-05-14 10:50:00,73.17,73.25,73.16,73.18,7700.0,43.1606,43.2078,43.1547,43.1665,7700.0
2012-05-14 11:00:00,73.17,73.25,73.16,73.16,15500.0,43.1606,43.2078,43.1547,43.1547,15500.0
2012-05-14 11:10:00,73.17,73.3,73.17,73.27,5600.0,43.1606,43.2373,43.1606,43.2196,5600.0
2012-05-14 11:20:00,73.29,73.46,73.29,73.42,8300.0,43.2314,43.3317,43.2314,43.3081,8300.0
2012-05-14 11:30:00,73.43,73.6,73.43,73.58,24600.0,43.314,43.4143,43.314,43.4025,24600.0
2012-05-14 11:40:00,73.57,73.57,73.44,73.5,4200.0,43.3966,43.3966,43.3199,43.3553,4200.0
2012-05-14 11:50:00,73.5,73.56,73.43,73.51,10800.0,43.3553,43.3907,43.314,43.3612,10800.0
2012-05-14 12:00:00,73.51,73.53,73.45,73.45,7900.0,43.3612,43.373,43.3258,43.3258,7900.0
2012-05-14 12:10:00,73.47,73.47,73.4,73.45,6200.0,43.3376,43.3376,43.2963,43.3258,6200.0
2012-05-14 12:20:00,73.46,73.46,73.39,73.39,4100.0,43.3317,43.3317,43.2904,43.2904,4100.0
2012-05-14 12:30:00,73.39,73.4,73.24,73.24,12400.0,43.2904,43.2963,43.2019,43.2019,12400.0
2012-05-14 12:40:00,73.24,73.31,73.24,73.31,12800.0,43.2019,43.2432,43.2019,43.2432,12800.0
2012-05-14 12:50:00,73.3,73.31,73.27,73.3,26700.0,43.2373,43.2432,43.2196,43.2373,26700.0
2012-05-14 13:00:00,73.3,73.35,73.27,73.35,17800.0,43.2373,43.2668,43.2196,43.2668,17800.0
2012-05-14 13:10:00,73.34,73.37,73.27,73.3,16500.0,43.2609,43.2786,43.2196,43.2373,16500.0
2012-05-14 13:20:00,73.3,73.4,73.3,73.36,27900.0,43.2373,43.2963,43.2373,43.2727,27900.0
2012-05-14 13:30:00,73.37,73.4,73.34,73.39,13100.0,43.2786,43.2963,43.2609,43.2904,13100.0
2012-05-14 13:40:00,73.39,73.45,73.39,73.44,11700.0,43.2904,43.3258,43.2904,43.3199,11700.0
2012-05-14 13:50:00,73.44,73.55,73.42,73.47,34800.0,43.3199,43.3848,43.3081,43.3376,34800.0
2012-05-14 14:00:00,73.48,73.52,73.46,73.49,18100.0,43.3435,43.3671,43.3317,43.3494,18100.0
2012-05-14 14:10:00,73.51,73.51,73.45,73.48,26600.0,43.3612,43.3612,43.3258,43.3435,26600.0
2012-05-14 14:20:00,73.47,73.51,73.43,73.48,18400.0,43.3376,43.3612,43.314,43.3435,18400.0
2012-05-14 14:30:00,73.45,73.47,73.25,73.27,18900.0,43.3258,43.3376,43.2078,43.2196,18900.0
2012-05-14 14:40:00,73.26,73.26,73.17,73.21,12900.0,43.2137,43.2137,43.1606,43.1842,12900.0
2012-05-14 14:50:00,73.19,73.19,73.04,73.12,14300.0,43.1724,43.1724,43.084,43.1312,14300.0
2012-05-14 15:00:00,73.11,73.21,73.11,73.15,14500.0,43.1253,43.1842,43.1253,43.1488,14500.0
2012-05-14 15:10:00,73.15,73.18,73.03,73.03,18600.0,43.1488,43.1665,43.0781,43.0781,18600.0
2012-05-14 15:20:00,73.0,73.02,72.91,72.92,14400.0,43.0604,43.0722,43.0073,43.0132,14400.0
2012-05-14 15:30:00,72.93,72.95,72.84,72.84,21200.0,43.0191,43.0309,42.966,42.966,21200.0
2012-05-14 15:40:00,72.84,72.91,72.72,72.73,40200.0,42.966,43.0073,42.8952,42.9011,40200.0
2012-05-14 15:50:00,72.73,72.82,72.55,72.55,212100.0,42.9011,42.9542,42.7949,42.7949,212100.0
2012-05-15 09:30:00,72.71,72.74,72.58,72.71,27600.0,42.8893,42.907,42.8126,42.8893,27600.0
2012-05-15 09:40:00,72.69,72.86,72.65,72.86,31900.0,42.8775,42.9778,42.8539,42.9778,31900.0
2012-05-15 09:50:00,72.85,72.99,72.8,72.85,20100.0,42.9719,43.0545,42.9424,42.9719,20100.0
2012-05-15 10:00:00,72.84,72.95,72.43,72.78,35000.0,42.966,43.0309,42.7241,42.9306,35000.0
2012-05-15 10:10:00,72.72,72.99,72.72,72.99,27000.0,42.8952,43.0545,42.8952,43.0545,27000.0
2012-05-15 10:20:00,72.99,73.06,72.98,73.03,30400.0,43.0545,43.0958,43.0486,43.0781,30400.0
2012-05-15 10:30:00,73.06,73.09,73.02,73.07,20400.0,43.0958,43.1135,43.0722,43.1017,20400.0
2012-05-15 10:40:00,73.07,73.1,73.0,73.03,19600.0,43.1017,43.1194,43.0604,43.0781,19600.0
2012-05-15 10:50:00,73.01,73.32,72.96,73.32,59500.0,43.0663,43.2491,43.0368,43.2491,59500.0
2012-05-15 11:00:00,73.31,73.33,73.1,73.12,25300.0,43.2432,43.255,43.1194,43.1312,25300.0
2012-05-15 11:10:00,73.11,73.12,72.99,73.05,24600.0,43.1253,43.1312,43.0545,43.0899,24600.0
2012-05-15 11:20:00,73.03,73.06,73.01,73.01,17100.0,43.0781,43.0958,43.0663,43.0663,17100.0
2012-05-15 11:30:00,73.03,73.13,73.01,73.13,8700.0,43.0781,43.1371,43.0663,43.1371,8700.0
2012-05-15 11:40:00,73.1,73.31,73.1,73.31,20600.0,43.1194,43.2432,43.1194,43.2432,20600.0
2012-05-15 11:50:00,73.3,73.3,73.24,73.28,6800.0,43.2373,43.2373,43.2019,43.2255,6800.0
2012-05-15 12:00:00,73.29,73.41,73.28,73.4,16600.0,43.2314,43.3022,43.2255,43.2963,16600.0
2012-05-15 12:10:00,73.37,73.41,73.36,73.39,13800.0,43.2786,43.3022,43.2727,43.2904,13800.0
2012-05-15 12:20:00,73.37,73.45,73.36,73.38,12000.0,43.2786,43.3258,43.2727,43.2845,12000.0
2012-05-15 12:30:00,73.39,73.45,73.37,73.38,17500.0,43.2904,43.3258,43.2786,43.2845,17500.0
2012-05-15 12:40:00,73.39,73.42,73.35,73.35,13900.0,43.2904,43.3081,43.2668,43.2668,13900.0
2012-05-15 12:50:00,73.37,73.37,73.21,73.23,10800.0,43.2786,43.2786,43.1842,43.196,10800.0
2012-05-15 13:00:00,73.25,73.33,73.22,73.3,7700.0,43.2078,43.255,43.1901,43.2373,7700.0
2012-05-15 13:10:00,73.29,73.35,73.29,73.31,7400.0,43.2314,43.2668,43.2314,43.2432,7400.0
2012-05-15 13:20:00,73.28,73.35,73.26,73.29,12200.0,43.2255,43.2668,43.2137,43.2314,12200.0
2012-05-15 13:30:00,73.26,73.29,73.16,73.24,23400.0,43.2137,43.2314,43.1547,43.2019,23400.0
2012-05-15 13:40:00,73.25,73.26,73.17,73.2,11400.0,43.2078,43.2137,43.1606,43.1783,11400.0
2012-05-15 13:50:00,73.2,73.28,73.18,73.27,15800.0,43.1783,43.2255,43.1665,43.2196,15800.0
2012-05-15 14:00:00,73.26,73.33,73.21,73.24,25700.0,43.2137,43.255,43.1842,43.2019,25700.0
2012-05-15 14:10:00,73.29,73.4,73.24,73.36,12100.0,43.2314,43.2963,43.2019,43.2727,12100.0
2012-05-15 14:20:00,73.36,73.49,73.36,73.42,13200.0,43.2727,43.3494,43.2727,43.3081,13200.0
2012-05-15 14:30:00,73.42,73.55,73.41,73.45,16600.0,43.3081,43.3848,43.3022,43.3258,16600.0
2012-05-15 14:40:00,73.43,73.45,73.36,73.37,10900.0,43.314,43.3258,43.2727,43.2786,10900.0
2012-05-15 14:50:00,73.38,73.38,73.25,73.33,11200.0,43.2845,43.2845,43.2078,43.255,11200.0
2012-05-15 15:00:00,73.32,73.33,73.14,73.16,16400.0,43.2491,43.255,43.1429,43.1547,16400.0
2012-05-15 15:10:00,73.17,73.19,72.97,73.01,25000.0,43.1606,43.1724,43.0427,43.0663,25000.0
2012-05-15 15:20:00,73.0,73.05,72.88,72.88,25800.0,43.0604,43.0899,42.9896,42.9896,25800.0
2012-05-15 15:30:00,72.88,72.96,72.84,72.9,42000.0,42.9896,43.0368,42.966,43.0014,42000.0
2012-05-15 15:40:00,72.94,73.06,72.9,73.0,43600.0,43.025,43.0958,43.0014,43.0604,43600.0
2012-05-15 15:50:00,73.0,73.06,72.88,72.88,141100.0,43.0604,43.0958,42.9896,42.9896,141100.0
2012-05-16 09:30:00,73.26,73.45,73.22,73.22,23100.0,43.2137,43.3258,43.1901,43.1901,23100.0
2012-05-16 09:40:00,73.21,73.29,73.09,73.19,17300.0,43.1842,43.2314,43.1135,43.1724,17300.0
2012-05-16 09:50:00,73.22,73.27,73.05,73.05,17500.0,43.1901,43.2196,43.0899,43.0899,17500.0
2012-05-16 10:00:00,73.12,73.13,73.0,73.0,14100.0,43.1312,43.1371,43.0604,43.0604,14100.0
2012-05-16 10:10:00,73.01,73.07,72.91,73.07,36900.0,43.0663,43.1017,43.0073,43.1017,36900.0
2012-05-16 10:20:00,73.07,73.17,73.02,73.08,18300.0,43.1017,43.1606,43.0722,43.1076,18300.0
2012-05-16 10:30:00,73.1,73.24,73.08,73.2,33500.0,43.1194,43.2019,43.1076,43.1783,33500.0
2012-05-16 10:40:00,73.18,73.35,73.18,73.35,24300.0,43.1665,43.2668,43.1665,43.2668,24300.0
2012-05-16 10:50:00,73.35,73.36,73.21,73.24,24900.0,43.2668,43.2727,43.1842,43.2019,24900.0
2012-05-16 11:00:00,73.25,73.25,73.02,73.11,9000.0,43.2078,43.2078,43.0722,43.1253,9000.0
2012-05-16 11:10:00,73.11,73.2,73.04,73.17,12400.0,43.1253,43.1783,43.084,43.1606,12400.0
2012-05-16 11:20:00,73.16,73.16,73.04,73.12,11800.0,43.1547,43.1547,43.084,43.1312,11800.0
2012-05-16 11:30:00,73.1,73.16,73.07,73.12,7800.0,43.1194,43.1547,43.1017,43.1312,7800.0
2012-05-16 11:40:00,73.16,73.21,73.08,73.19,9100.0,43.1547,43.1842,43.1076,43.1724,9100.0
2012-05-16 11:50:00,73.2,73.25,73.18,73.19,4900.0,43.1783,43.2078,43.1665,43.1724,4900.0
2012-05-16 12:00:00,73.21,73.22,73.11,73.15,11200.0,43.1842,43.1901,43.1253,43.1488,11200.0
2012-05-16 12:10:00,73.15,73.25,73.15,73.24,11400.0,43.1488,43.2078,43.1488,43.2019,11400.0
2012-05-16 12:20:00,73.22,73.24,73.09,73.15,14200.0,43.1901,43.2019,43.1135,43.1488,14200.0
2012-05-16 12:30:00,73.14,73.2,73.09,73.1,8200.0,43.1429,43.1783,43.1135,43.1194,8200.0
2012-05-16 12:40:00,73.09,73.09,72.95,72.99,20400.0,43.1135,43.1135,43.0309,43.0545,20400.0
2012-05-16 12:50:00,73.0,73.04,72.9,72.9,105000.0,43.0604,43.084,43.0014,43.0014,105000.0
2012-05-16 13:00:00,72.94,72.97,72.89,72.95,15300.0,43.025,43.0427,42.9955,43.0309,15300.0
2012-05-16 13:10:00,72.96,72.98,72.94,72.95,24800.0,43.0368,43.0486,43.025,43.0309,24800.0
2012-05-16 13:20:00,72.94,72.98,72.93,72.96,51500.0,43.025,43.0486,43.0191,43.0368,51500.0
2012-05-16 13:30:00,72.97,72.97,72.87,72.94,25400.0,43.0427,43.0427,42.9837,43.025,25400.0
2012-05-16 13:40:00,72.95,72.95,72.82,72.82,28800.0,43.0309,43.0309,42.9542,42.9542,28800.0
2012-05-16 13:50:00,72.85,72.99,72.84,72.97,16200.0,42.9719,43.0545,42.966,43.0427,16200.0
2012-05-16 14:00:00,72.96,73.08,72.92,72.98,65600.0,43.0368,43.1076,43.0132,43.0486,65600.0
2012-05-16 14:10:00,72.98,72.98,72.74,72.94,29200.0,43.0486,43.0486,42.907,43.025,29200.0
2012-05-16 14:20:00,72.95,72.96,72.81,72.83,17500.0,43.0309,43.0368,42.9483,42.9601,17500.0
2012-05-16 14:30:00,72.82,72.84,72.63,72.68,43400.0,42.9542,42.966,42.8421,42.8716,43400.0
2012-05-16 14:40:00,72.67,72.82,72.64,72.74,18300.0,42.8657,42.9542,42.848,42.907,18300.0
2012-05-16 14:50:00,72.75,72.81,72.68,72.72,33100.0,42.9129,42.9483,42.8716,42.8952,33100.0
2012-05-16 15:00:00,72.72,72.8,72.68,72.8,50400.0,42.8952,42.9424,42.8716,42.9424,50400.0
2012-05-16 15:10:00,72.81,72.82,72.64,72.7,41800.0,42.9483,42.9542,42.848,42.8834,41800.0
2012-05-16 15:20:00,72.67,72.74,72.63,72.67,23700.0,42.8657,42.907,42.8421,42.8657,23700.0
2012-05-16 15:30:00,72.66,72.73,72.66,72.67,32300.0,42.8598,42.9011,42.8598,42.8657,32300.0
2012-05-16 15:40:00,72.67,72.68,72.42,72.48,70000.0,42.8657,42.8716,42.7182,42.7536,70000.0
2012-05-16 15:50:00,72.48,72.49,72.17,72.17,159700.0,42.7536,42.7595,42.5708,42.5708,159700.0
2012-05-17 09:30:00,72.02,72.2,71.23,71.33,36600.0,42.4823,42.5885,42.0163,42.0753,36600.0
2012-05-17 09:40:00,71.3,71.43,71.1,71.35,41100.0,42.0576,42.1343,41.9396,42.0871,41100.0
2012-05-17 09:50:00,71.39,71.4,71.02,71.09,31900.0,42.1107,42.1166,41.8924,41.9337,31900.0
2012-05-17 10:00:00,71.07,71.14,70.79,70.99,35900.0,41.9219,41.9632,41.7568,41.8747,35900.0
2012-05-17 10:10:00,71.02,71.12,70.95,71.12,33700.0,41.8924,41.9514,41.8511,41.9514,33700.0
2012-05-17 10:20:00,71.11,71.28,70.95,70.95,51000.0,41.9455,42.0458,41.8511,41.8511,51000.0
2012-05-17 10:30:00,70.95,71.09,70.87,70.99,14700.0,41.8511,41.9337,41.8039,41.8747,14700.0
2012-05-17 10:40:00,71.0,71.05,70.67,70.67,9900.0,41.8806,41.9101,41.686,41.686,9900.0
2012-05-17 10:50:00,70.67,70.95,70.67,70.88,21600.0,41.686,41.8511,41.686,41.8098,21600.0
2012-05-17 11:00:00,70.88,70.88,70.47,70.68,29400.0,41.8098,41.8098,41.568,41.6919,29400.0
2012-05-17 11:10:00,70.68,70.74,70.45,70.57,20300.0,41.6919,41.7273,41.5562,41.627,20300.0
2012-05-17 11:20:00,70.57,70.57,70.31,70.34,45900.0,41.627,41.627,41.4736,41.4913,45900.0
2012-05-17 11:30:00,70.32,70.32,70.11,70.14,19900.0,41.4795,41.4795,41.3556,41.3733,19900.0
2012-05-17 11:40:00,70.11,70.25,70.06,70.1,17800.0,41.3556,41.4382,41.3262,41.3497,17800.0
2012-05-17 11:50:00,70.08,70.24,70.05,70.13,23800.0,41.338,41.4323,41.3203,41.3674,23800.0
2012-05-17 12:00:00,70.13,70.13,69.91,69.96,37600.0,41.3674,41.3674,41.2377,41.2672,37600.0
2012-05-17 12:10:00,69.93,69.96,69.75,69.76,24300.0,41.2495,41.2672,41.1433,41.1492,24300.0
2012-05-17 12:20:00,69.78,70.03,69.77,69.93,20300.0,41.161,41.3085,41.1551,41.2495,20300.0
2012-05-17 12:30:00,69.95,69.95,69.8,69.8,13800.0,41.2613,41.2613,41.1728,41.1728,13800.0
2012-05-17 12:40:00,69.83,69.87,69.74,69.75,32100.0,41.1905,41.2141,41.1374,41.1433,32100.0
2012-05-17 12:50:00,69.78,69.91,69.78,69.8,15300.0,41.161,41.2377,41.161,41.1728,15300.0
2012-05-17 13:00:00,69.82,69.96,69.81,69.95,13200.0,41.1846,41.2672,41.1787,41.2613,13200.0
2012-05-17 13:10:00,69.95,70.05,69.92,69.97,22500.0,41.2613,41.3203,41.2436,41.2731,22500.0
2012-05-17 13:20:00,69.99,70.03,69.92,69.94,22100.0,41.2849,41.3085,41.2436,41.2554,22100.0
2012-05-17 13:30:00,69.92,70.0,69.89,69.96,24800.0,41.2436,41.2908,41.2259,41.2672,24800.0
2012-05-17 13:40:00,69.96,70.01,69.94,69.97,28800.0,41.2672,41.2967,41.2554,41.2731,28800.0
2012-05-17 13:50:00,69.97,70.0,69.84,69.92,19000.0,41.2731,41.2908,41.1964,41.2436,19000.0
2012-05-17 14:00:00,69.92,70.08,69.92,70.03,24700.0,41.2436,41.338,41.2436,41.3085,24700.0
2012-05-17 14:10:00,70.02,70.08,69.93,69.96,13700.0,41.3026,41.338,41.2495,41.2672,13700.0
2012-05-17 14:20:00,69.98,70.08,69.97,70.03,19900.0,41.279,41.338,41.2731,41.3085,19900.0
2012-05-17 14:30:00,70.06,70.11,70.0,70.0,15400.0,41.3262,41.3556,41.2908,41.2908,15400.0
2012-05-17 14:40:00,70.0,70.0,69.8,69.8,12700.0,41.2908,41.2908,41.1728,41.1728,12700.0
2012-05-17 14:50:00,69.8,69.82,69.67,69.7,20100.0,41.1728,41.1846,41.0961,41.1138,20100.0
2012-05-17 15:00:00,69.71,69.8,69.66,69.67,25500.0,41.1197,41.1728,41.0902,41.0961,25500.0
2012-05-17 15:10:00,69.65,69.75,69.65,69.73,19300.0,41.0843,41.1433,41.0843,41.1315,19300.0
2012-05-17 15:20:00,69.73,69.79,69.66,69.7,16700.0,41.1315,41.1669,41.0902,41.1138,16700.0
2012-05-17 15:30:00,69.7,69.7,69.51,69.53,35700.0,41.1138,41.1138,41.0017,41.0135,35700.0
2012-05-17 15:40:00,69.51,69.57,69.37,69.53,110300.0,41.0017,41.0371,40.9191,41.0135,110300.0
2012-05-17 15:50:00,69.53,69.56,69.22,69.31,282900.0,41.0135,41.0312,40.8307,40.8838,282900.0
2012-05-18 09:30:00,69.5,69.69,69.42,69.55,25800.0,40.9958,41.1079,40.9486,41.0253,25800.0
2012-05-18 09:40:00,69.55,69.8,69.55,69.65,19300.0,41.0253,41.1728,41.0253,41.0843,19300.0
2012-05-18 09:50:00,69.63,69.86,69.58,69.7,17900.0,41.0725,41.2082,41.043,41.1138,17900.0
2012-05-18 10:00:00,69.73,69.73,69.32,69.33,30700.0,41.1315,41.1315,40.8897,40.8956,30700.0
2012-05-18 10:10:00,69.35,69.57,69.33,69.36,21400.0,40.9073,41.0371,40.8956,40.9132,21400.0
2012-05-18 10:20:00,69.35,69.52,69.24,69.51,28600.0,40.9073,41.0076,40.8425,41.0017,28600.0
2012-05-18 10:30:00,69.51,69.55,69.31,69.51,30100.0,41.0017,41.0253,40.8838,41.0017,30100.0
2012-05-18 10:40:00,69.51,69.72,69.4,69.7,21000.0,41.0017,41.1256,40.9368,41.1138,21000.0
2012-05-18 10:50:00,69.69,69.87,69.66,69.87,31200.0,41.1079,41.2141,41.0902,41.2141,31200.0
2012-05-18 11:00:00,69.87,69.95,69.83,69.92,43000.0,41.2141,41.2613,41.1905,41.2436,43000.0
2012-05-18 11:10:00,69.93,70.11,69.93,70.08,20100.0,41.2495,41.3556,41.2495,41.338,20100.0
2012-05-18 11:20:00,70.08,70.12,70.01,70.08,17300.0,41.338,41.3615,41.2967,41.338,17300.0
2012-05-18 11:30:00,70.08,70.14,69.58,69.58,22600.0,41.338,41.3733,41.043,41.043,22600.0
2012-05-18 11:40:00,69.59,69.79,69.54,69.61,28900.0,41.0489,41.1669,41.0194,41.0607,28900.0
2012-05-18 11:50:00,69.55,69.56,69.27,69.43,12100.0,41.0253,41.0312,40.8602,40.9545,12100.0
2012-05-18 12:00:00,69.44,69.68,69.39,69.68,17000.0,40.9604,41.102,40.9309,41.102,17000.0
2012-05-18 12:10:00,69.67,69.78,69.59,69.61,26300.0,41.0961,41.161,41.0489,41.0607,26300.0
2012-05-18 12:20:00,69.59,69.59,69.49,69.58,13900.0,41.0489,41.0489,40.9899,41.043,13900.0
2012-05-18 12:30:00,69.57,69.66,69.55,69.6,11200.0,41.0371,41.0902,41.0253,41.0548,11200.0
2012-05-18 12:40:00,69.6,69.63,69.56,69.58,11700.0,41.0548,41.0725,41.0312,41.043,11700.0
2012-05-18 12:50:00,69.59,69.62,69.5,69.51,13600.0,41.0489,41.0666,40.9958,41.0017,13600.0
2012-05-18 13:00:00,69.53,69.54,69.35,69.35,16900.0,41.0135,41.0194,40.9073,40.9073,16900.0
2012-05-18 13:10:00,69.35,69.51,69.31,69.41,17000.0,40.9073,41.0017,40.8838,40.9427,17000.0
2012-05-18 13:20:00,69.4,69.41,69.28,69.31,17100.0,40.9368,40.9427,40.8661,40.8838,17100.0
2012-05-18 13:30:00,69.32,69.39,69.28,69.31,16200.0,40.8897,40.9309,40.8661,40.8838,16200.0
2012-05-18 13:40:00,69.34,69.39,69.3,69.39,13600.0,40.9015,40.9309,40.8779,40.9309,13600.0
2012-05-18 13:50:00,69.39,69.41,69.32,69.33,15100.0,40.9309,40.9427,40.8897,40.8956,15100.0
2012-05-18 14:00:00,69.34,69.34,69.13,69.14,16300.0,40.9015,40.9015,40.7776,40.7835,16300.0
2012-05-18 14:10:00,69.11,69.23,69.1,69.19,17100.0,40.7658,40.8366,40.7599,40.813,17100.0
2012-05-18 14:20:00,69.19,69.19,68.99,69.02,20100.0,40.813,40.813,40.695,40.7127,20100.0
2012-05-18 14:30:00,69.01,69.02,68.87,68.87,16600.0,40.7068,40.7127,40.6242,40.6242,16600.0
2012-05-18 14:40:00,68.87,68.91,68.76,68.85,13800.0,40.6242,40.6478,40.5593,40.6124,13800.0
2012-05-18 14:50:00,68.86,68.97,68.86,68.92,17800.0,40.6183,40.6832,40.6183,40.6537,17800.0
2012-05-18 15:00:00,68.91,68.93,68.83,68.89,37900.0,40.6478,40.6596,40.6006,40.636,37900.0
2012-05-18 15:10:00,68.88,69.0,68.88,68.88,30400.0,40.6301,40.7009,40.6301,40.6301,30400.0
2012-05-18 15:20:00,68.88,68.88,68.67,68.68,37000.0,40.6301,40.6301,40.5062,40.5121,37000.0
2012-05-18 15:30:00,68.69,68.7,68.52,68.57,28900.0,40.518,40.5239,40.4178,40.4473,28900.0
2012-05-18 15:40:00,68.55,68.63,68.36,68.51,81600.0,40.4355,40.4826,40.3234,40.4119,81600.0
2012-05-18 15:50:00,68.5,68.55,68.37,68.49,166300.0,40.406,40.4355,40.3293,40.4001,166300.0
2012-05-21 09:30:00,67.84,68.71,67.84,68.27,51500.0,40.0166,40.5298,40.0166,40.2703,51500.0
2012-05-21 09:40:00,68.23,68.67,68.2,68.52,15900.0,40.2467,40.5062,40.229,40.4178,15900.0
2012-05-21 09:50:00,68.53,68.61,68.15,68.58,54800.0,40.4237,40.4708,40.1995,40.4532,54800.0
2012-05-21 10:00:00,68.59,69.04,68.59,69.03,18700.0,40.459,40.7245,40.459,40.7186,18700.0
2012-05-21 10:10:00,69.02,69.34,69.02,69.29,24200.0,40.7127,40.9015,40.7127,40.872,24200.0
2012-05-21 10:20:00,69.3,69.51,69.26,69.51,19200.0,40.8779,41.0017,40.8543,41.0017,19200.0
2012-05-21 10:30:00,69.5,69.69,69.47,69.68,36600.0,40.9958,41.1079,40.9781,41.102,36600.0
2012-05-21 10:40:00,69.64,69.75,69.47,69.5,37500.0,41.0784,41.1433,40.9781,40.9958,37500.0
2012-05-21 10:50:00,69.5,69.53,69.35,69.44,30300.0,40.9958,41.0135,40.9073,40.9604,30300.0
2012-05-21 11:00:00,69.46,69.5,69.37,69.38,21100.0,40.9722,40.9958,40.9191,40.925,21100.0
2012-05-21 11:10:00,69.37,69.51,69.36,69.44,25900.0,40.9191,41.0017,40.9132,40.9604,25900.0
2012-05-21 11:20:00,69.38,69.41,69.25,69.25,12200.0,40.925,40.9427,40.8484,40.8484,12200.0
2012-05-21 11:30:00,69.27,69.33,69.2,69.27,27400.0,40.8602,40.8956,40.8189,40.8602,27400.0
2012-05-21 11:40:00,69.26,69.36,69.25,69.29,11700.0,40.8543,40.9132,40.8484,40.872,11700.0
2012-05-21 11:50:00,69.3,69.36,69.26,69.34,37800.0,40.8779,40.9132,40.8543,40.9015,37800.0
2012-05-21 12:00:00,69.34,69.39,69.29,69.29,9300.0,40.9015,40.9309,40.872,40.872,9300.0
2012-05-21 12:10:00,69.3,69.45,69.3,69.4,4500.0,40.8779,40.9663,40.8779,40.9368,4500.0
2012-05-21 12:20:00,69.39,69.64,69.39,69.64,12000.0,40.9309,41.0784,40.9309,41.0784,12000.0
2012-05-21 12:30:00,69.62,69.71,69.6,69.7,6300.0,41.0666,41.1197,41.0548,41.1138,6300.0
2012-05-21 12:40:00,69.72,69.78,69.68,69.73,11000.0,41.1256,41.161,41.102,41.1315,11000.0
2012-05-21 12:50:00,69.73,69.89,69.73,69.83,21900.0,41.1315,41.2259,41.1315,41.1905,21900.0
2012-05-21 13:00:00,69.83,69.89,69.68,69.7,15400.0,41.1905,41.2259,41.102,41.1138,15400.0
2012-05-21 13:10:00,69.71,69.75,69.61,69.67,14600.0,41.1197,41.1433,41.0607,41.0961,14600.0
2012-05-21 13:20:00,69.69,69.84,69.69,69.84,14700.0,41.1079,41.1964,41.1079,41.1964,14700.0
2012-05-21 13:30:00,69.84,70.01,69.84,69.89,36200.0,41.1964,41.2967,41.1964,41.2259,36200.0
2012-05-21 13:40:00,69.88,69.96,69.82,69.83,21400.0,41.22,41.2672,41.1846,41.1905,21400.0
2012-05-21 13:50:00,69.83,69.83,69.61,69.63,28800.0,41.1905,41.1905,41.0607,41.0725,28800.0
2012-05-21 14:00:00,69.66,69.79,69.59,69.6,27100.0,41.0902,41.1669,41.0489,41.0548,27100.0
2012-05-21 14:10:00,69.58,69.65,69.54,69.61,8800.0,41.043,41.0843,41.0194,41.0607,8800.0
2012-05-21 14:20:00,69.68,69.7,69.59,69.65,11700.0,41.102,41.1138,41.0489,41.0843,11700.0
2012-05-21 14:30:00,69.62,69.84,69.62,69.66,57600.0,41.0666,41.1964,41.0666,41.0902,57600.0
2012-05-21 14:40:00,69.71,69.86,69.69,69.85,63800.0,41.1197,41.2082,41.1079,41.2023,63800.0
2012-05-21 14:50:00,69.85,69.88,69.8,69.84,71400.0,41.2023,41.22,41.1728,41.1964,71400.0
2012-05-21 15:00:00,69.85,69.85,69.76,69.77,60800.0,41.2023,41.2023,41.1492,41.1551,60800.0
2012-05-21 15:10:00,69.77,69.85,69.76,69.84,34700.0,41.1551,41.2023,41.1492,41.1964,34700.0
2012-05-21 15:20:00,69.84,69.95,69.78,69.95,47100.0,41.1964,41.2613,41.161,41.2613,47100.0
2012-05-21 15:30:00,69.95,69.95,69.67,69.76,55300.0,41.2613,41.2613,41.0961,41.1492,55300.0
2012-05-21 15:40:00,69.74,69.79,69.64,69.79,20700.0,41.1374,41.1669,41.0784,41.1669,20700.0
2012-05-21 15:50:00,69.77,69.89,69.71,69.78,71800.0,41.1551,41.2259,41.1197,41.161,71800.0
2012-05-22 09:30:00,70.01,70.04,69.56,69.56,18500.0,41.2967,41.3144,41.0312,41.0312,18500.0
2012-05-22 09:40:00,69.61,69.61,69.43,69.52,32000.0,41.0607,41.0607,40.9545,41.0076,32000.0
2012-05-22 09:50:00,69.56,69.64,69.52,69.52,24300.0,41.0312,41.0784,41.0076,41.0076,24300.0
2012-05-22 10:00:00,69.55,69.8,69.46,69.8,30100.0,41.0253,41.1728,40.9722,41.1728,30100.0
2012-05-22 10:10:00,69.8,69.9,69.72,69.85,134800.0,41.1728,41.2318,41.1256,41.2023,134800.0
2012-05-22 10:20:00,69.85,69.88,69.75,69.78,30900.0,41.2023,41.22,41.1433,41.161,30900.0
2012-05-22 10:30:00,69.78,69.87,69.75,69.84,24500.0,41.161,41.2141,41.1433,41.1964,24500.0
2012-05-22 10:40:00,69.84,69.86,69.72,69.75,19600.0,41.1964,41.2082,41.1256,41.1433,19600.0
2012-05-22 10:50:00,69.74,69.74,69.61,69.67,13500.0,41.1374,41.1374,41.0607,41.0961,13500.0
2012-05-22 11:00:00,69.66,69.72,69.61,69.68,16800.0,41.0902,41.1256,41.0607,41.102,16800.0
2012-05-22 11:10:00,69.69,69.69,69.55,69.57,22500.0,41.1079,41.1079,41.0253,41.0371,22500.0
2012-05-22 11:20:00,69.58,69.65,69.55,69.56,27200.0,41.043,41.0843,41.0253,41.0312,27200.0
2012-05-22 11:30:00,69.56,69.73,69.54,69.71,20900.0,41.0312,41.1315,41.0194,41.1197,20900.0
2012-05-22 11:40:00,69.74,69.83,69.71,69.8,94100.0,41.1374,41.1905,41.1197,41.1728,94100.0
2012-05-22 11:50:00,69.81,69.82,69.72,69.73,15500.0,41.1787,41.1846,41.1256,41.1315,15500.0
2012-05-22 12:00:00,69.77,69.79,69.61,69.62,12400.0,41.1551,41.1669,41.0607,41.0666,12400.0
2012-05-22 12:10:00,69.62,69.8,69.6,69.76,11200.0,41.0666,41.1728,41.0548,41.1492,11200.0
2012-05-22 12:20:00,69.77,69.83,69.71,69.79,9700.0,41.1551,41.1905,41.1197,41.1669,9700.0
2012-05-22 12:30:00,69.8,69.83,69.76,69.77,13700.0,41.1728,41.1905,41.1492,41.1551,13700.0
2012-05-22 12:40:00,69.79,69.91,69.78,69.85,34000.0,41.1669,41.2377,41.161,41.2023,34000.0
2012-05-22 12:50:00,69.86,69.98,69.84,69.9,31700.0,41.2082,41.279,41.1964,41.2318,31700.0
2012-05-22 13:00:00,69.91,70.05,69.9,70.03,30200.0,41.2377,41.3203,41.2318,41.3085,30200.0
2012-05-22 13:10:00,70.03,70.08,70.01,70.02,14300.0,41.3085,41.338,41.2967,41.3026,14300.0
2012-05-22 13:20:00,70.04,70.09,70.0,70.06,13300.0,41.3144,41.3439,41.2908,41.3262,13300.0
2012-05-22 13:30:00,70.06,70.09,70.02,70.05,35600.0,41.3262,41.3439,41.3026,41.3203,35600.0
2012-05-22 13:40:00,70.03,70.06,69.94,70.0,34400.0,41.3085,41.3262,41.2554,41.2908,34400.0
2012-05-22 13:50:00,69.99,70.02,69.92,70.0,21100.0,41.2849,41.3026,41.2436,41.2908,21100.0
2012-05-22 14:00:00,70.0,70.1,69.97,70.03,32300.0,41.2908,41.3497,41.2731,41.3085,32300.0
2012-05-22 14:10:00,70.03,70.13,70.01,70.1,15400.0,41.3085,41.3674,41.2967,41.3497,15400.0
2012-05-22 14:20:00,70.11,70.19,70.08,70.1,35600.0,41.3556,41.4028,41.338,41.3497,35600.0
2012-05-22 14:30:00,70.13,70.15,69.97,70.05,27700.0,41.3674,41.3792,41.2731,41.3203,27700.0
2012-05-22 14:40:00,70.07,70.16,70.07,70.12,32100.0,41.3321,41.3851,41.3321,41.3615,32100.0
2012-05-22 14:50:00,70.13,70.15,70.08,70.11,17500.0,41.3674,41.3792,41.338,41.3556,17500.0
2012-05-22 15:00:00,70.09,70.23,70.06,70.18,25800.0,41.3439,41.4264,41.3262,41.3969,25800.0
2012-05-22 15:10:00,70.18,70.22,70.15,70.18,23500.0,41.3969,41.4205,41.3792,41.3969,23500.0
2012-05-22 15:20:00,70.17,70.2,70.07,70.07,34200.0,41.391,41.4087,41.3321,41.3321,34200.0
2012-05-22 15:30:00,70.07,70.08,69.76,69.78,50100.0,41.3321,41.338,41.1492,41.161,50100.0
2012-05-22 15:40:00,69.77,69.86,69.73,69.73,50300.0,41.1551,41.2082,41.1315,41.1315,50300.0
2012-05-22 15:50:00,69.73,70.03,69.73,70.02,59400.0,41.1315,41.3085,41.1315,41.3026,59400.0
2012-05-23 09:30:00,69.87,69.87,69.41,69.68,28000.0,41.2141,41.2141,40.9427,41.102,28000.0
2012-05-23 09:40:00,69.64,69.82,69.54,69.72,17700.0,41.0784,41.1846,41.0194,41.1256,17700.0
2012-05-23 09:50:00,69.7,69.98,69.68,69.9,19400.0,41.1138,41.279,41.102,41.2318,19400.0
2012-05-23 10:00:00,69.93,70.0,69.86,69.87,14000.0,41.2495,41.2908,41.2082,41.2141,14000.0
2012-05-23 10:10:00,69.91,70.01,69.83,69.87,13300.0,41.2377,41.2967,41.1905,41.2141,13300.0
2012-05-23 10:20:00,69.9,69.93,69.81,69.9,28300.0,41.2318,41.2495,41.1787,41.2318,28300.0
2012-05-23 10:30:00,69.9,69.94,69.81,69.83,40000.0,41.2318,41.2554,41.1787,41.1905,40000.0
2012-05-23 10:40:00,69.82,69.95,69.75,69.77,36800.0,41.1846,41.2613,41.1433,41.1551,36800.0
2012-05-23 10:50:00,69.77,69.95,69.69,69.92,31200.0,41.1551,41.2613,41.1079,41.2436,31200.0
2012-05-23 11:00:00,69.93,70.15,69.9,70.1,29100.0,41.2495,41.3792,41.2318,41.3497,29100.0
2012-05-23 11:10:00,70.1,70.12,70.03,70.09,20400.0,41.3497,41.3615,41.3085,41.3439,20400.0
2012-05-23 11:20:00,70.09,70.22,70.09,70.19,12600.0,41.3439,41.4205,41.3439,41.4028,12600.0
2012-05-23 11:30:00,70.2,70.31,70.09,70.1,13800.0,41.4087,41.4736,41.3439,41.3497,13800.0
2012-05-23 11:40:00,70.11,70.19,70.03,70.05,10500.0,41.3556,41.4028,41.3085,41.3203,10500.0
2012-05-23 11:50:00,70.0,70.07,69.97,70.05,10600.0,41.2908,41.3321,41.2731,41.3203,10600.0
2012-05-23 12:00:00,70.05,70.08,69.98,70.05,24200.0,41.3203,41.338,41.279,41.3203,24200.0
2012-05-23 12:10:00,70.05,70.07,70.01,70.04,7600.0,41.3203,41.3321,41.2967,41.3144,7600.0
2012-05-23 12:20:00,70.03,70.04,69.94,69.96,16000.0,41.3085,41.3144,41.2554,41.2672,16000.0
2012-05-23 12:30:00,69.97,70.0,69.95,69.97,7100.0,41.2731,41.2908,41.2613,41.2731,7100.0
2012-05-23 12:40:00,69.99,70.07,69.96,70.06,9900.0,41.2849,41.3321,41.2672,41.3262,9900.0
2012-05-23 12:50:00,70.06,70.11,69.98,69.98,5700.0,41.3262,41.3556,41.279,41.279,5700.0
2012-05-23 13:00:00,69.98,70.0,69.95,69.98,10900.0,41.279,41.2908,41.2613,41.279,10900.0
2012-05-23 13:10:00,69.99,70.11,69.99,70.0,7500.0,41.2849,41.3556,41.2849,41.2908,7500.0
2012-05-23 13:20:00,70.02,70.12,70.02,70.12,5100.0,41.3026,41.3615,41.3026,41.3615,5100.0
2012-05-23 13:30:00,70.13,70.22,70.09,70.19,11700.0,41.3674,41.4205,41.3439,41.4028,11700.0
2012-05-23 13:40:00,70.21,70.3,70.2,70.29,12100.0,41.4146,41.4677,41.4087,41.4618,12100.0
2012-05-23 13:50:00,70.28,70.28,70.07,70.18,9900.0,41.4559,41.4559,41.3321,41.3969,9900.0
2012-05-23 14:00:00,70.18,70.2,70.07,70.19,41500.0,41.3969,41.4087,41.3321,41.4028,41500.0
2012-05-23 14:10:00,70.19,70.2,70.02,70.04,53000.0,41.4028,41.4087,41.3026,41.3144,53000.0
2012-05-23 14:20:00,70.05,70.07,69.93,69.93,13700.0,41.3203,41.3321,41.2495,41.2495,13700.0
2012-05-23 14:30:00,69.94,70.12,69.92,70.1,18600.0,41.2554,41.3615,41.2436,41.3497,18600.0
2012-05-23 14:40:00,70.08,70.17,70.04,70.14,12000.0,41.338,41.391,41.3144,41.3733,12000.0
2012-05-23 14:50:00,70.11,70.3,70.09,70.24,26900.0,41.3556,41.4677,41.3439,41.4323,26900.0
2012-05-23 15:00:00,70.27,70.32,70.18,70.26,12900.0,41.45,41.4795,41.3969,41.4441,12900.0
2012-05-23 15:10:00,70.24,70.42,70.2,70.41,25300.0,41.4323,41.5385,41.4087,41.5326,25300.0
2012-05-23 15:20:00,70.42,70.55,70.37,70.49,31800.0,41.5385,41.6152,41.509,41.5798,31800.0
2012-05-23 15:30:00,70.51,70.85,70.5,70.8,37700.0,41.5916,41.7922,41.5857,41.7627,37700.0
2012-05-23 15:40:00,70.82,70.95,70.78,70.83,59300.0,41.7745,41.8511,41.7509,41.7804,59300.0
2012-05-23 15:50:00,70.83,70.92,70.65,70.91,121900.0,41.7804,41.8334,41.6742,41.8275,121900.0
2012-05-24 09:30:00,70.62,71.39,70.62,71.18,20900.0,41.6565,42.1107,41.6565,41.9868,20900.0
2012-05-24 09:40:00,71.18,71.2,70.96,70.96,11000.0,41.9868,41.9986,41.857,41.857,11000.0
2012-05-24 09:50:00,70.95,71.03,70.7,70.82,13700.0,41.8511,41.8983,41.7037,41.7745,13700.0
2012-05-24 10:00:00,70.82,70.9,70.76,70.9,8700.0,41.7745,41.8216,41.7391,41.8216,8700.0
2012-05-24 10:10:00,70.88,70.92,70.81,70.87,6500.0,41.8098,41.8334,41.7686,41.8039,6500.0
2012-05-24 10:20:00,70.83,70.89,70.77,70.84,7100.0,41.7804,41.8157,41.745,41.7863,7100.0
2012-05-24 10:30:00,70.85,71.15,70.85,71.09,6800.0,41.7922,41.9691,41.7922,41.9337,6800.0
2012-05-24 10:40:00,71.08,71.15,71.08,71.11,7500.0,41.9278,41.9691,41.9278,41.9455,7500.0
2012-05-24 10:50:00,71.11,71.19,71.09,71.17,6100.0,41.9455,41.9927,41.9337,41.9809,6100.0
2012-05-24 11:00:00,71.19,71.2,71.05,71.05,7800.0,41.9927,41.9986,41.9101,41.9101,7800.0
2012-05-24 11:10:00,71.03,71.11,71.01,71.04,9300.0,41.8983,41.9455,41.8865,41.9042,9300.0
2012-05-24 11:20:00,71.04,71.04,70.92,70.92,5900.0,41.9042,41.9042,41.8334,41.8334,5900.0
2012-05-24 11:30:00,70.92,70.92,70.78,70.81,6300.0,41.8334,41.8334,41.7509,41.7686,6300.0
2012-05-24 11:40:00,70.81,70.89,70.7,70.71,9100.0,41.7686,41.8157,41.7037,41.7096,9100.0
2012-05-24 11:50:00,70.71,70.75,70.65,70.7,11600.0,41.7096,41.7332,41.6742,41.7037,11600.0
2012-05-24 12:00:00,70.74,70.74,70.54,70.58,12300.0,41.7273,41.7273,41.6093,41.6329,12300.0
2012-05-24 12:10:00,70.57,70.63,70.55,70.59,15200.0,41.627,41.6624,41.6152,41.6388,15200.0
2012-05-24 12:20:00,70.56,70.63,70.56,70.62,8800.0,41.6211,41.6624,41.6211,41.6565,8800.0
2012-05-24 12:30:00,70.58,70.74,70.58,70.68,13800.0,41.6329,41.7273,41.6329,41.6919,13800.0
2012-05-24 12:40:00,70.71,70.8,70.71,70.8,4600.0,41.7096,41.7627,41.7096,41.7627,4600.0
2012-05-24 12:50:00,70.8,70.81,70.73,70.75,6100.0,41.7627,41.7686,41.7214,41.7332,6100.0
2012-05-24 13:00:00,70.75,70.92,70.73,70.91,9400.0,41.7332,41.8334,41.7214,41.8275,9400.0
2012-05-24 13:10:00,70.89,70.9,70.79,70.84,8100.0,41.8157,41.8216,41.7568,41.7863,8100.0
2012-05-24 13:20:00,70.81,70.87,70.69,70.69,5000.0,41.7686,41.8039,41.6978,41.6978,5000.0
2012-05-24 13:30:00,70.69,70.76,70.59,70.76,20400.0,41.6978,41.7391,41.6388,41.7391,20400.0
2012-05-24 13:40:00,70.76,70.81,70.72,70.74,9000.0,41.7391,41.7686,41.7155,41.7273,9000.0
2012-05-24 13:50:00,70.73,70.73,70.53,70.55,11500.0,41.7214,41.7214,41.6034,41.6152,11500.0
2012-05-24 14:00:00,70.54,70.59,70.52,70.59,13100.0,41.6093,41.6388,41.5975,41.6388,13100.0
2012-05-24 14:10:00,70.56,70.56,70.45,70.46,8400.0,41.6211,41.6211,41.5562,41.5621,8400.0
2012-05-24 14:20:00,70.48,70.63,70.47,70.63,10500.0,41.5739,41.6624,41.568,41.6624,10500.0
2012-05-24 14:30:00,70.62,70.76,70.59,70.74,9800.0,41.6565,41.7391,41.6388,41.7273,9800.0
2012-05-24 14:40:00,70.71,70.72,70.59,70.7,16500.0,41.7096,41.7155,41.6388,41.7037,16500.0
2012-05-24 14:50:00,70.67,70.75,70.65,70.74,7500.0,41.686,41.7332,41.6742,41.7273,7500.0
2012-05-24 15:00:00,70.71,70.8,70.71,70.71,12200.0,41.7096,41.7627,41.7096,41.7096,12200.0
2012-05-24 15:10:00,70.73,70.77,70.65,70.76,18600.0,41.7214,41.745,41.6742,41.7391,18600.0
2012-05-24 15:20:00,70.75,70.98,70.7,70.93,16600.0,41.7332,41.8688,41.7037,41.8393,16600.0
2012-05-24 15:30:00,70.94,71.03,70.81,70.84,15300.0,41.8452,41.8983,41.7686,41.7863,15300.0
2012-05-24 15:40:00,70.84,71.05,70.83,71.03,25200.0,41.7863,41.9101,41.7804,41.8983,25200.0
2012-05-24 15:50:00,71.01,71.23,71.01,71.21,58100.0,41.8865,42.0163,41.8865,42.0045,58100.0
2012-05-25 09:30:00,71.32,71.65,71.14,71.14,13100.0,42.0694,42.264,41.9632,41.9632,13100.0
2012-05-25 09:40:00,71.17,71.17,70.9,71.0,11200.0,41.9809,41.9809,41.8216,41.8806,11200.0
2012-05-25 09:50:00,70.96,71.01,70.84,70.89,7500.0,41.857,41.8865,41.7863,41.8157,7500.0
2012-05-25 10:00:00,70.8,70.8,70.58,70.58,8700.0,41.7627,41.7627,41.6329,41.6329,8700.0
2012-05-25 10:10:00,70.58,70.58,70.35,70.46,8300.0,41.6329,41.6329,41.4972,41.5621,8300.0
2012-05-25 10:20:00,70.44,70.62,70.44,70.62,8300.0,41.5503,41.6565,41.5503,41.6565,8300.0
2012-05-25 10:30:00,70.62,70.72,70.61,70.72,6900.0,41.6565,41.7155,41.6506,41.7155,6900.0
2012-05-25 10:40:00,70.72,70.76,70.66,70.74,21300.0,41.7155,41.7391,41.6801,41.7273,21300.0
2012-05-25 10:50:00,70.77,70.85,70.75,70.85,3500.0,41.745,41.7922,41.7332,41.7922,3500.0
2012-05-25 11:00:00,70.83,70.99,70.75,70.75,4200.0,41.7804,41.8747,41.7332,41.7332,4200.0
2012-05-25 11:10:00,70.75,70.78,70.68,70.73,11500.0,41.7332,41.7509,41.6919,41.7214,11500.0
2012-05-25 11:20:00,70.7,70.78,70.67,70.72,5100.0,41.7037,41.7509,41.686,41.7155,5100.0
2012-05-25 11:30:00,70.72,70.72,70.66,70.71,2800.0,41.7155,41.7155,41.6801,41.7096,2800.0
2012-05-25 11:40:00,70.72,70.91,70.72,70.89,2600.0,41.7155,41.8275,41.7155,41.8157,2600.0
2012-05-25 11:50:00,70.85,71.03,70.84,71.0,7300.0,41.7922,41.8983,41.7863,41.8806,7300.0
2012-05-25 12:00:00,70.97,71.04,70.91,71.04,8300.0,41.8629,41.9042,41.8275,41.9042,8300.0
2012-05-25 12:10:00,71.03,71.15,71.02,71.1,13300.0,41.8983,41.9691,41.8924,41.9396,13300.0
2012-05-25 12:20:00,71.1,71.15,71.05,71.05,12500.0,41.9396,41.9691,41.9101,41.9101,12500.0
2012-05-25 12:30:00,71.06,71.15,71.05,71.15,9000.0,41.916,41.9691,41.9101,41.9691,9000.0
2012-05-25 12:40:00,71.15,71.15,71.09,71.12,4100.0,41.9691,41.9691,41.9337,41.9514,4100.0
2012-05-25 12:50:00,71.1,71.14,71.1,71.12,2500.0,41.9396,41.9632,41.9396,41.9514,2500.0
2012-05-25 13:00:00,71.1,71.1,71.04,71.09,5000.0,41.9396,41.9396,41.9042,41.9337,5000.0
2012-05-25 13:10:00,71.09,71.09,71.03,71.05,13200.0,41.9337,41.9337,41.8983,41.9101,13200.0
2012-05-25 13:20:00,71.05,71.12,71.03,71.08,15100.0,41.9101,41.9514,41.8983,41.9278,15100.0
2012-05-25 13:30:00,71.09,71.13,71.08,71.11,2500.0,41.9337,41.9573,41.9278,41.9455,2500.0
2012-05-25 13:40:00,71.13,71.21,71.13,71.2,4100.0,41.9573,42.0045,41.9573,41.9986,4100.0
2012-05-25 13:50:00,71.21,71.21,71.12,71.12,6400.0,42.0045,42.0045,41.9514,41.9514,6400.0
2012-05-25 14:00:00,71.11,71.13,71.08,71.09,4800.0,41.9455,41.9573,41.9278,41.9337,4800.0
2012-05-25 14:10:00,71.09,71.13,71.07,71.09,4000.0,41.9337,41.9573,41.9219,41.9337,4000.0
2012-05-25 14:20:00,71.05,71.05,70.91,70.97,6000.0,41.9101,41.9101,41.8275,41.8629,6000.0
2012-05-25 14:30:00,70.98,71.07,70.98,70.99,4500.0,41.8688,41.9219,41.8688,41.8747,4500.0
2012-05-25 14:40:00,70.97,70.99,70.89,70.96,9500.0,41.8629,41.8747,41.8157,41.857,9500.0
2012-05-25 14:50:00,70.96,71.04,70.94,70.96,6300.0,41.857,41.9042,41.8452,41.857,6300.0
2012-05-25 15:00:00,70.98,71.06,70.92,71.01,9800.0,41.8688,41.916,41.8334,41.8865,9800.0
2012-05-25 15:10:00,71.01,71.03,70.91,70.97,10400.0,41.8865,41.8983,41.8275,41.8629,10400.0
2012-05-25 15:20:00,70.98,71.04,70.84,71.04,16300.0,41.8688,41.9042,41.7863,41.9042,16300.0
2012-05-25 15:30:00,71.02,71.05,70.91,70.95,17100.0,41.8924,41.9101,41.8275,41.8511,17100.0
2012-05-25 15:40:00,70.94,71.09,70.93,71.02,12100.0,41.8452,41.9337,41.8393,41.8924,12100.0
2012-05-25 15:50:00,71.03,71.08,71.0,71.02,24300.0,41.8983,41.9278,41.8806,41.8924,24300.0
2012-05-29 09:30:00,71.19,71.65,70.97,70.97,17700.0,41.9927,42.264,41.8629,41.8629,17700.0
2012-05-29 09:40:00,71.0,71.31,70.98,71.24,8400.0,41.8806,42.0635,41.8688,42.0222,8400.0
2012-05-29 09:50:00,71.26,71.47,71.23,71.41,19600.0,42.034,42.1579,42.0163,42.1225,19600.0
2012-05-29 10:00:00,71.36,71.43,71.24,71.41,53200.0,42.093,42.1343,42.0222,42.1225,53200.0
2012-05-29 10:10:00,71.4,71.76,71.4,71.75,20400.0,42.1166,42.3289,42.1166,42.323,20400.0
2012-05-29 10:20:00,71.72,71.74,71.65,71.69,13100.0,42.3053,42.3171,42.264,42.2876,13100.0
2012-05-29 10:30:00,71.68,71.77,71.67,71.67,12300.0,42.2817,42.3348,42.2758,42.2758,12300.0
2012-05-29 10:40:00,71.67,71.76,71.66,71.7,11500.0,42.2758,42.3289,42.2699,42.2935,11500.0
2012-05-29 10:50:00,71.71,71.73,71.64,71.66,16600.0,42.2994,42.3112,42.2581,42.2699,16600.0
2012-05-29 11:00:00,71.63,71.67,71.51,71.56,11100.0,42.2522,42.2758,42.1815,42.211,11100.0
2012-05-29 11:10:00,71.56,71.62,71.52,71.56,10900.0,42.211,42.2463,42.1874,42.211,10900.0
2012-05-29 11:20:00,71.56,71.57,71.46,71.52,19300.0,42.211,42.2169,42.152,42.1874,19300.0
2012-05-29 11:30:00,71.52,71.56,71.23,71.3,13900.0,42.1874,42.211,42.0163,42.0576,13900.0
2012-05-29 11:40:00,71.28,71.38,71.2,71.2,35300.0,42.0458,42.1048,41.9986,41.9986,35300.0
2012-05-29 11:50:00,71.21,71.43,71.19,71.35,11500.0,42.0045,42.1343,41.9927,42.0871,11500.0
2012-05-29 12:00:00,71.31,71.38,71.17,71.3,13100.0,42.0635,42.1048,41.9809,42.0576,13100.0
2012-05-29 12:10:00,71.29,71.5,71.23,71.5,43500.0,42.0517,42.1756,42.0163,42.1756,43500.0
2012-05-29 12:20:00,71.49,71.57,71.42,71.49,36700.0,42.1697,42.2169,42.1284,42.1697,36700.0
2012-05-29 12:30:00,71.48,71.62,71.43,71.54,14400.0,42.1638,42.2463,42.1343,42.1992,14400.0
2012-05-29 12:40:00,71.55,71.74,71.55,71.74,7200.0,42.2051,42.3171,42.2051,42.3171,7200.0
2012-05-29 12:50:00,71.75,71.81,71.62,71.62,22100.0,42.323,42.3584,42.2463,42.2463,22100.0
2012-05-29 13:00:00,71.63,71.64,71.4,71.46,22200.0,42.2522,42.2581,42.1166,42.152,22200.0
2012-05-29 13:10:00,71.48,71.62,71.47,71.58,4400.0,42.1638,42.2463,42.1579,42.2228,4400.0
2012-05-29 13:20:00,71.58,71.64,71.55,71.62,10600.0,42.2228,42.2581,42.2051,42.2463,10600.0
2012-05-29 13:30:00,71.62,71.7,71.6,71.6,14200.0,42.2463,42.2935,42.2346,42.2346,14200.0
2012-05-29 13:40:00,71.6,71.77,71.59,71.73,8500.0,42.2346,42.3348,42.2287,42.3112,8500.0
2012-05-29 13:50:00,71.71,71.78,71.69,71.71,7000.0,42.2994,42.3407,42.2876,42.2994,7000.0
2012-05-29 14:00:00,71.72,71.74,71.64,71.7,8400.0,42.3053,42.3171,42.2581,42.2935,8400.0
2012-05-29 14:10:00,71.7,71.84,71.68,71.78,11600.0,42.2935,42.3761,42.2817,42.3407,11600.0
2012-05-29 14:20:00,71.78,71.82,71.74,71.78,16700.0,42.3407,42.3643,42.3171,42.3407,16700.0
2012-05-29 14:30:00,71.81,71.84,71.74,71.78,11200.0,42.3584,42.3761,42.3171,42.3407,11200.0
2012-05-29 14:40:00,71.77,71.83,71.74,71.8,16800.0,42.3348,42.3702,42.3171,42.3525,16800.0
2012-05-29 14:50:00,71.81,71.85,71.78,71.81,18600.0,42.3584,42.382,42.3407,42.3584,18600.0
2012-05-29 15:00:00,71.81,71.86,71.75,71.8,17000.0,42.3584,42.3879,42.323,42.3525,17000.0
2012-05-29 15:10:00,71.82,72.0,71.82,71.95,22200.0,42.3643,42.4705,42.3643,42.441,22200.0
2012-05-29 15:20:00,71.96,71.96,71.87,71.89,19500.0,42.4469,42.4469,42.3938,42.4056,19500.0
2012-05-29 15:30:00,71.89,71.95,71.79,71.89,20500.0,42.4056,42.441,42.3466,42.4056,20500.0
2012-05-29 15:40:00,71.89,72.11,71.87,72.03,33200.0,42.4056,42.5354,42.3938,42.4882,33200.0
2012-05-29 15:50:00,72.03,72.06,71.92,71.95,97100.0,42.4882,42.5059,42.4233,42.441,97100.0
2012-05-30 09:30:00,71.28,71.31,70.92,71.13,34200.0,42.0458,42.0635,41.8334,41.9573,34200.0
2012-05-30 09:40:00,71.12,71.2,70.97,71.14,20300.0,41.9514,41.9986,41.8629,41.9632,20300.0
2012-05-30 09:50:00,71.14,71.23,70.99,71.2,22900.0,41.9632,42.0163,41.8747,41.9986,22900.0
2012-05-30 10:00:00,71.26,71.31,71.06,71.27,23700.0,42.034,42.0635,41.916,42.0399,23700.0
2012-05-30 10:10:00,71.22,71.28,71.11,71.19,26000.0,42.0104,42.0458,41.9455,41.9927,26000.0
2012-05-30 10:20:00,71.2,71.26,71.05,71.25,48200.0,41.9986,42.034,41.9101,42.0281,48200.0
2012-05-30 10:30:00,71.24,71.31,71.13,71.21,39500.0,42.0222,42.0635,41.9573,42.0045,39500.0
2012-05-30 10:40:00,71.21,71.21,71.12,71.18,27400.0,42.0045,42.0045,41.9514,41.9868,27400.0
2012-05-30 10:50:00,71.19,71.2,71.08,71.1,19400.0,41.9927,41.9986,41.9278,41.9396,19400.0
2012-05-30 11:00:00,71.1,71.2,71.03,71.11,46200.0,41.9396,41.9986,41.8983,41.9455,46200.0
2012-05-30 11:10:00,71.09,71.15,71.05,71.09,57300.0,41.9337,41.9691,41.9101,41.9337,57300.0
2012-05-30 11:20:00,71.08,71.11,70.95,70.97,118700.0,41.9278,41.9455,41.8511,41.8629,118700.0
2012-05-30 11:30:00,70.95,70.98,70.79,70.84,31800.0,41.8511,41.8688,41.7568,41.7863,31800.0
2012-05-30 11:40:00,70.83,70.83,70.66,70.66,47800.0,41.7804,41.7804,41.6801,41.6801,47800.0
2012-05-30 11:50:00,70.67,70.7,70.47,70.62,77800.0,41.686,41.7037,41.568,41.6565,77800.0
2012-05-30 12:00:00,70.59,70.69,70.54,70.55,13900.0,41.6388,41.6978,41.6093,41.6152,13900.0
2012-05-30 12:10:00,70.56,70.56,70.3,70.36,23400.0,41.6211,41.6211,41.4677,41.5031,23400.0
2012-05-30 12:20:00,70.37,70.37,70.19,70.23,25600.0,41.509,41.509,41.4028,41.4264,25600.0
2012-05-30 12:30:00,70.22,70.27,70.18,70.2,14300.0,41.4205,41.45,41.3969,41.4087,14300.0
2012-05-30 12:40:00,70.2,70.27,70.18,70.21,25700.0,41.4087,41.45,41.3969,41.4146,25700.0
2012-05-30 12:50:00,70.21,70.27,70.19,70.25,11800.0,41.4146,41.45,41.4028,41.4382,11800.0
2012-05-30 13:00:00,70.26,70.27,70.19,70.24,24400.0,41.4441,41.45,41.4028,41.4323,24400.0
2012-05-30 13:10:00,70.24,70.28,70.21,70.25,15900.0,41.4323,41.4559,41.4146,41.4382,15900.0
2012-05-30 13:20:00,70.26,70.36,70.25,70.36,14900.0,41.4441,41.5031,41.4382,41.5031,14900.0
2012-05-30 13:30:00,70.36,70.39,70.25,70.34,44300.0,41.5031,41.5208,41.4382,41.4913,44300.0
2012-05-30 13:40:00,70.35,70.37,70.32,70.34,27700.0,41.4972,41.509,41.4795,41.4913,27700.0
2012-05-30 13:50:00,70.35,70.39,70.31,70.32,21900.0,41.4972,41.5208,41.4736,41.4795,21900.0
2012-05-30 14:00:00,70.33,70.5,70.33,70.44,12300.0,41.4854,41.5857,41.4854,41.5503,12300.0
2012-05-30 14:10:00,70.45,70.45,70.35,70.4,15500.0,41.5562,41.5562,41.4972,41.5267,15500.0
2012-05-30 14:20:00,70.43,70.45,70.33,70.35,19300.0,41.5444,41.5562,41.4854,41.4972,19300.0
2012-05-30 14:30:00,70.35,70.42,70.29,70.29,14100.0,41.4972,41.5385,41.4618,41.4618,14100.0
2012-05-30 14:40:00,70.31,70.35,70.21,70.26,15500.0,41.4736,41.4972,41.4146,41.4441,15500.0
2012-05-30 14:50:00,70.24,70.24,70.11,70.14,25600.0,41.4323,41.4323,41.3556,41.3733,25600.0
2012-05-30 15:00:00,70.12,70.24,70.05,70.2,28300.0,41.3615,41.4323,41.3203,41.4087,28300.0
2012-05-30 15:10:00,70.2,70.2,70.0,70.05,24400.0,41.4087,41.4087,41.2908,41.3203,24400.0
2012-05-30 15:20:00,70.04,70.2,69.97,70.16,40100.0,41.3144,41.4087,41.2731,41.3851,40100.0
2012-05-30 15:30:00,70.17,70.18,70.06,70.11,39100.0,41.391,41.3969,41.3262,41.3556,39100.0
2012-05-30 15:40:00,70.11,70.17,70.03,70.12,46700.0,41.3556,41.391,41.3085,41.3615,46700.0
2012-05-30 15:50:00,70.13,70.16,70.03,70.07,118700.0,41.3674,41.3851,41.3085,41.3321,118700.0
2012-05-31 09:30:00,70.35,70.35,70.0,70.0,16100.0,41.4972,41.4972,41.2908,41.2908,16100.0
2012-05-31 09:40:00,69.98,70.03,69.42,69.45,42500.0,41.279,41.3085,40.9486,40.9663,42500.0
2012-05-31 09:50:00,69.44,69.58,69.31,69.44,60700.0,40.9604,41.043,40.8838,40.9604,60700.0
2012-05-31 10:00:00,69.47,69.73,69.45,69.63,20400.0,40.9781,41.1315,40.9663,41.0725,20400.0
2012-05-31 10:10:00,69.65,69.75,69.54,69.68,20300.0,41.0843,41.1433,41.0194,41.102,20300.0
2012-05-31 10:20:00,69.67,69.67,69.54,69.58,12300.0,41.0961,41.0961,41.0194,41.043,12300.0
2012-05-31 10:30:00,69.58,70.03,69.56,70.01,17200.0,41.043,41.3085,41.0312,41.2967,17200.0
2012-05-31 10:40:00,70.03,70.04,69.79,69.83,15600.0,41.3085,41.3144,41.1669,41.1905,15600.0
2012-05-31 10:50:00,69.83,69.86,69.77,69.77,7900.0,41.1905,41.2082,41.1551,41.1551,7900.0
2012-05-31 11:00:00,69.77,69.77,69.62,69.71,16800.0,41.1551,41.1551,41.0666,41.1197,16800.0
2012-05-31 11:10:00,69.73,69.76,69.67,69.7,10300.0,41.1315,41.1492,41.0961,41.1138,10300.0
2012-05-31 11:20:00,69.7,69.9,69.7,69.84,13000.0,41.1138,41.2318,41.1138,41.1964,13000.0
2012-05-31 11:30:00,69.84,70.07,69.83,69.98,16000.0,41.1964,41.3321,41.1905,41.279,16000.0
2012-05-31 11:40:00,69.98,69.99,69.83,69.86,12800.0,41.279,41.2849,41.1905,41.2082,12800.0
2012-05-31 11:50:00,69.84,69.99,69.83,69.99,7000.0,41.1964,41.2849,41.1905,41.2849,7000.0
2012-05-31 12:00:00,69.99,70.09,69.92,70.04,33900.0,41.2849,41.3439,41.2436,41.3144,33900.0
2012-05-31 12:10:00,70.05,70.22,70.03,70.18,27900.0,41.3203,41.4205,41.3085,41.3969,27900.0
2012-05-31 12:20:00,70.18,70.52,70.15,70.4,35500.0,41.3969,41.5975,41.3792,41.5267,35500.0
2012-05-31 12:30:00,70.4,70.43,70.29,70.31,12600.0,41.5267,41.5444,41.4618,41.4736,12600.0
2012-05-31 12:40:00,70.32,70.45,70.3,70.45,8900.0,41.4795,41.5562,41.4677,41.5562,8900.0
2012-05-31 12:50:00,70.46,70.51,70.42,70.42,8100.0,41.5621,41.5916,41.5385,41.5385,8100.0
2012-05-31 13:00:00,70.43,70.56,70.38,70.56,31000.0,41.5444,41.6211,41.5149,41.6211,31000.0
2012-05-31 13:10:00,70.56,70.66,70.52,70.57,22000.0,41.6211,41.6801,41.5975,41.627,22000.0
2012-05-31 13:20:00,70.54,70.62,70.52,70.54,24700.0,41.6093,41.6565,41.5975,41.6093,24700.0
2012-05-31 13:30:00,70.54,70.59,70.38,70.38,16700.0,41.6093,41.6388,41.5149,41.5149,16700.0
2012-05-31 13:40:00,70.4,70.43,70.36,70.41,8500.0,41.5267,41.5444,41.5031,41.5326,8500.0
2012-05-31 13:50:00,70.42,70.43,70.26,70.39,18900.0,41.5385,41.5444,41.4441,41.5208,18900.0
2012-05-31 14:00:00,70.37,70.49,70.34,70.49,11900.0,41.509,41.5798,41.4913,41.5798,11900.0
2012-05-31 14:10:00,70.5,70.54,70.46,70.46,8900.0,41.5857,41.6093,41.5621,41.5621,8900.0
2012-05-31 14:20:00,70.46,70.63,70.46,70.54,16000.0,41.5621,41.6624,41.5621,41.6093,16000.0
2012-05-31 14:30:00,70.53,70.57,70.46,70.54,14500.0,41.6034,41.627,41.5621,41.6093,14500.0
2012-05-31 14:40:00,70.54,70.59,70.46,70.48,14300.0,41.6093,41.6388,41.5621,41.5739,14300.0
2012-05-31 14:50:00,70.48,70.53,70.34,70.51,9900.0,41.5739,41.6034,41.4913,41.5916,9900.0
2012-05-31 15:00:00,70.51,70.54,70.46,70.54,10400.0,41.5916,41.6093,41.5621,41.6093,10400.0
2012-05-31 15:10:00,70.54,70.75,70.54,70.7,20300.0,41.6093,41.7332,41.6093,41.7037,20300.0
2012-05-31 15:20:00,70.7,70.98,70.65,70.95,14400.0,41.7037,41.8688,41.6742,41.8511,14400.0
2012-05-31 15:30:00,70.95,71.14,70.94,71.0,29900.0,41.8511,41.9632,41.8452,41.8806,29900.0
2012-05-31 15:40:00,71.01,71.03,70.64,70.65,75300.0,41.8865,41.8983,41.6683,41.6742,75300.0
2012-05-31 15:50:00,70.65,70.77,70.56,70.76,148900.0,41.6742,41.745,41.6211,41.7391,148900.0
2012-06-01 09:30:00,69.21,69.7,69.15,69.67,40700.0,40.8248,41.1138,40.7894,41.0961,40700.0
2012-06-01 09:40:00,69.65,69.8,69.55,69.62,14200.0,41.0843,41.1728,41.0253,41.0666,14200.0
2012-06-01 09:50:00,69.64,69.69,69.22,69.41,22000.0,41.0784,41.1079,40.8307,40.9427,22000.0
2012-06-01 10:00:00,69.4,69.58,69.26,69.53,22400.0,40.9368,41.043,40.8543,41.0135,22400.0
2012-06-01 10:10:00,69.58,69.62,69.33,69.33,13700.0,41.043,41.0666,40.8956,40.8956,13700.0
2012-06-01 10:20:00,69.34,69.37,69.22,69.3,33800.0,40.9015,40.9191,40.8307,40.8779,33800.0
2012-06-01 10:30:00,69.3,69.38,69.26,69.27,19100.0,40.8779,40.925,40.8543,40.8602,19100.0
2012-06-01 10:40:00,69.27,69.4,69.23,69.38,18700.0,40.8602,40.9368,40.8366,40.925,18700.0
2012-06-01 10:50:00,69.38,69.57,69.38,69.43,23900.0,40.925,41.0371,40.925,40.9545,23900.0
2012-06-01 11:00:00,69.43,69.43,69.32,69.35,14400.0,40.9545,40.9545,40.8897,40.9073,14400.0
2012-06-01 11:10:00,69.36,69.43,69.3,69.31,18300.0,40.9132,40.9545,40.8779,40.8838,18300.0
2012-06-01 11:20:00,69.34,69.58,69.32,69.48,16300.0,40.9015,41.043,40.8897,40.984,16300.0
2012-06-01 11:30:00,69.46,69.6,69.39,69.59,22200.0,40.9722,41.0548,40.9309,41.0489,22200.0
2012-06-01 11:40:00,69.58,69.63,69.54,69.57,21100.0,41.043,41.0725,41.0194,41.0371,21100.0
2012-06-01 11:50:00,69.56,69.71,69.56,69.68,22600.0,41.0312,41.1197,41.0312,41.102,22600.0
2012-06-01 12:00:00,69.68,69.75,69.65,69.72,9100.0,41.102,41.1433,41.0843,41.1256,9100.0
2012-06-01 12:10:00,69.71,69.96,69.71,69.92,10200.0,41.1197,41.2672,41.1197,41.2436,10200.0
2012-06-01 12:20:00,69.92,69.93,69.77,69.79,16700.0,41.2436,41.2495,41.1551,41.1669,16700.0
2012-06-01 12:30:00,69.79,69.79,69.62,69.65,14400.0,41.1669,41.1669,41.0666,41.0843,14400.0
2012-06-01 12:40:00,69.66,69.76,69.62,69.69,9100.0,41.0902,41.1492,41.0666,41.1079,9100.0
2012-06-01 12:50:00,69.68,69.71,69.65,69.68,10100.0,41.102,41.1197,41.0843,41.102,10100.0
2012-06-01 13:00:00,69.65,69.7,69.55,69.57,15800.0,41.0843,41.1138,41.0253,41.0371,15800.0
2012-06-01 13:10:00,69.58,69.72,69.58,69.72,12900.0,41.043,41.1256,41.043,41.1256,12900.0
2012-06-01 13:20:00,69.7,69.73,69.57,69.58,8300.0,41.1138,41.1315,41.0371,41.043,8300.0
2012-06-01 13:30:00,69.57,69.58,69.45,69.47,11800.0,41.0371,41.043,40.9663,40.9781,11800.0
2012-06-01 13:40:00,69.47,69.6,69.47,69.6,13900.0,40.9781,41.0548,40.9781,41.0548,13900.0
2012-06-01 13:50:00,69.58,69.58,69.5,69.55,8700.0,41.043,41.043,40.9958,41.0253,8700.0
2012-06-01 14:00:00,69.55,69.55,69.33,69.38,28400.0,41.0253,41.0253,40.8956,40.925,28400.0
2012-06-01 14:10:00,69.35,69.4,69.25,69.39,21300.0,40.9073,40.9368,40.8484,40.9309,21300.0
2012-06-01 14:20:00,69.39,69.56,69.39,69.41,35000.0,40.9309,41.0312,40.9309,40.9427,35000.0
2012-06-01 14:30:00,69.41,69.56,69.39,69.56,34100.0,40.9427,41.0312,40.9309,41.0312,34100.0
2012-06-01 14:40:00,69.57,69.65,69.52,69.61,12600.0,41.0371,41.0843,41.0076,41.0607,12600.0
2012-06-01 14:50:00,69.6,69.66,69.42,69.42,26000.0,41.0548,41.0902,40.9486,40.9486,26000.0
2012-06-01 15:00:00,69.41,69.51,69.37,69.48,41500.0,40.9427,41.0017,40.9191,40.984,41500.0
2012-06-01 15:10:00,69.51,69.56,69.36,69.4,33400.0,41.0017,41.0312,40.9132,40.9368,33400.0
2012-06-01 15:20:00,69.41,69.55,69.36,69.47,38800.0,40.9427,41.0253,40.9132,40.9781,38800.0
2012-06-01 15:30:00,69.48,69.57,69.35,69.37,25300.0,40.984,41.0371,40.9073,40.9191,25300.0
2012-06-01 15:40:00,69.37,69.55,69.3,69.52,64000.0,40.9191,41.0253,40.8779,41.0076,64000.0
2012-06-01 15:50:00,69.5,69.63,69.5,69.55,118300.0,40.9958,41.0725,40.9958,41.0253,118300.0
2012-06-04 09:30:00,69.45,69.58,69.34,69.43,17600.0,40.9663,41.043,40.9015,40.9545,17600.0
2012-06-04 09:40:00,69.44,69.54,69.24,69.25,16000.0,40.9604,41.0194,40.8425,40.8484,16000.0
2012-06-04 09:50:00,69.26,69.29,68.98,69.04,22500.0,40.8543,40.872,40.6891,40.7245,22500.0
2012-06-04 10:00:00,69.07,69.15,68.97,69.01,11600.0,40.7422,40.7894,40.6832,40.7068,11600.0
2012-06-04 10:10:00,69.04,69.42,69.03,69.42,10800.0,40.7245,40.9486,40.7186,40.9486,10800.0
2012-06-04 10:20:00,69.42,69.51,69.17,69.18,24100.0,40.9486,41.0017,40.8012,40.8071,24100.0
2012-06-04 10:30:00,69.18,69.27,69.05,69.22,20400.0,40.8071,40.8602,40.7304,40.8307,20400.0
2012-06-04 10:40:00,69.27,69.44,69.27,69.39,24600.0,40.8602,40.9604,40.8602,40.9309,24600.0
2012-06-04 10:50:00,69.4,69.58,69.4,69.49,10500.0,40.9368,41.043,40.9368,40.9899,10500.0
2012-06-04 11:00:00,69.52,69.64,69.47,69.48,16900.0,41.0076,41.0784,40.9781,40.984,16900.0
2012-06-04 11:10:00,69.46,69.51,69.42,69.44,27100.0,40.9722,41.0017,40.9486,40.9604,27100.0
2012-06-04 11:20:00,69.44,69.48,69.21,69.21,35600.0,40.9604,40.984,40.8248,40.8248,35600.0
2012-06-04 11:30:00,69.2,69.25,69.12,69.13,36200.0,40.8189,40.8484,40.7717,40.7776,36200.0
2012-06-04 11:40:00,69.17,69.19,69.0,69.04,17600.0,40.8012,40.813,40.7009,40.7245,17600.0
2012-06-04 11:50:00,69.02,69.08,68.97,69.01,11200.0,40.7127,40.7481,40.6832,40.7068,11200.0
2012-06-04 12:00:00,68.99,69.14,68.99,69.05,5600.0,40.695,40.7835,40.695,40.7304,5600.0
2012-06-04 12:10:00,69.05,69.05,68.81,68.83,10700.0,40.7304,40.7304,40.5888,40.6006,10700.0
2012-06-04 12:20:00,68.83,68.83,68.64,68.66,9800.0,40.6006,40.6006,40.4885,40.5003,9800.0
2012-06-04 12:30:00,68.64,68.71,68.58,68.69,8900.0,40.4885,40.5298,40.4532,40.518,8900.0
2012-06-04 12:40:00,68.69,68.74,68.67,68.68,6400.0,40.518,40.5475,40.5062,40.5121,6400.0
2012-06-04 12:50:00,68.68,68.7,68.62,68.68,4900.0,40.5121,40.5239,40.4767,40.5121,4900.0
2012-06-04 13:00:00,68.69,68.8,68.68,68.68,5300.0,40.518,40.5829,40.5121,40.5121,5300.0
2012-06-04 13:10:00,68.69,68.74,68.65,68.66,6200.0,40.518,40.5475,40.4944,40.5003,6200.0
2012-06-04 13:20:00,68.66,68.66,68.48,68.59,10500.0,40.5003,40.5003,40.3942,40.459,10500.0
2012-06-04 13:30:00,68.61,68.78,68.51,68.75,19100.0,40.4708,40.5711,40.4119,40.5534,19100.0
2012-06-04 13:40:00,68.77,68.87,68.69,68.7,6800.0,40.5652,40.6242,40.518,40.5239,6800.0
2012-06-04 13:50:00,68.7,68.75,68.53,68.69,7600.0,40.5239,40.5534,40.4237,40.518,7600.0
2012-06-04 14:00:00,68.71,68.82,68.65,68.74,12000.0,40.5298,40.5947,40.4944,40.5475,12000.0
2012-06-04 14:10:00,68.77,68.9,68.73,68.9,9000.0,40.5652,40.6419,40.5416,40.6419,9000.0
2012-06-04 14:20:00,68.89,68.99,68.84,68.96,13300.0,40.636,40.695,40.6065,40.6773,13300.0
2012-06-04 14:30:00,68.95,69.2,68.89,69.09,17100.0,40.6714,40.8189,40.636,40.754,17100.0
2012-06-04 14:40:00,69.08,69.08,68.89,68.92,16500.0,40.7481,40.7481,40.636,40.6537,16500.0
2012-06-04 14:50:00,68.9,68.96,68.78,68.78,10300.0,40.6419,40.6773,40.5711,40.5711,10300.0
2012-06-04 15:00:00,68.8,68.93,68.78,68.82,8900.0,40.5829,40.6596,40.5711,40.5947,8900.0
2012-06-04 15:10:00,68.81,68.83,68.7,68.81,12700.0,40.5888,40.6006,40.5239,40.5888,12700.0
2012-06-04 15:20:00,68.8,68.96,68.72,68.93,28000.0,40.5829,40.6773,40.5357,40.6596,28000.0
2012-06-04 15:30:00,68.92,68.92,68.8,68.88,34300.0,40.6537,40.6537,40.5829,40.6301,34300.0
2012-06-04 15:40:00,68.87,69.13,68.85,69.11,50000.0,40.6242,40.7776,40.6124,40.7658,50000.0
2012-06-04 15:50:00,69.1,69.24,69.1,69.12,61600.0,40.7599,40.8425,40.7599,40.7717,61600.0
2012-06-05 09:30:00,69.01,69.01,68.63,68.65,16800.0,40.7068,40.7068,40.4826,40.4944,16800.0
2012-06-05 09:40:00,68.66,69.11,68.66,69.1,14800.0,40.5003,40.7658,40.5003,40.7599,14800.0
2012-06-05 09:50:00,69.09,69.12,68.83,69.04,26500.0,40.754,40.7717,40.6006,40.7245,26500.0
2012-06-05 10:00:00,69.07,69.45,69.07,69.32,25000.0,40.7422,40.9663,40.7422,40.8897,25000.0
2012-06-05 10:10:00,69.3,69.41,69.19,69.3,12800.0,40.8779,40.9427,40.813,40.8779,12800.0
2012-06-05 10:20:00,69.28,69.55,69.26,69.45,7700.0,40.8661,41.0253,40.8543,40.9663,7700.0
2012-06-05 10:30:00,69.46,69.49,69.33,69.4,16700.0,40.9722,40.9899,40.8956,40.9368,16700.0
2012-06-05 10:40:00,69.41,69.41,69.29,69.34,8900.0,40.9427,40.9427,40.872,40.9015,8900.0
2012-06-05 10:50:00,69.34,69.6,69.24,69.6,28300.0,40.9015,41.0548,40.8425,41.0548,28300.0
2012-06-05 11:00:00,69.6,69.76,69.49,69.76,20600.0,41.0548,41.1492,40.9899,41.1492,20600.0
2012-06-05 11:10:00,69.76,69.96,69.76,69.94,8600.0,41.1492,41.2672,41.1492,41.2554,8600.0
2012-06-05 11:20:00,69.95,70.06,69.95,70.03,7900.0,41.2613,41.3262,41.2613,41.3085,7900.0
2012-06-05 11:30:00,70.04,70.11,69.85,69.87,12400.0,41.3144,41.3556,41.2023,41.2141,12400.0
2012-06-05 11:40:00,69.83,69.88,69.59,69.88,25200.0,41.1905,41.22,41.0489,41.22,25200.0
2012-06-05 11:50:00,69.86,69.9,69.68,69.7,9100.0,41.2082,41.2318,41.102,41.1138,9100.0
2012-06-05 12:00:00,69.72,70.06,69.72,70.0,14800.0,41.1256,41.3262,41.1256,41.2908,14800.0
2012-06-05 12:10:00,69.98,70.06,69.89,69.99,18600.0,41.279,41.3262,41.2259,41.2849,18600.0
2012-06-05 12:20:00,69.98,70.02,69.9,69.98,7700.0,41.279,41.3026,41.2318,41.279,7700.0
2012-06-05 12:30:00,70.01,70.25,69.99,70.2,23400.0,41.2967,41.4382,41.2849,41.4087,23400.0
2012-06-05 12:40:00,70.2,70.24,70.09,70.15,10700.0,41.4087,41.4323,41.3439,41.3792,10700.0
2012-06-05 12:50:00,70.13,70.25,70.07,70.22,10900.0,41.3674,41.4382,41.3321,41.4205,10900.0
2012-06-05 13:00:00,70.18,70.22,70.13,70.15,7600.0,41.3969,41.4205,41.3674,41.3792,7600.0
2012-06-05 13:10:00,70.15,70.18,70.04,70.05,7800.0,41.3792,41.3969,41.3144,41.3203,7800.0
2012-06-05 13:20:00,70.08,70.25,70.08,70.2,11100.0,41.338,41.4382,41.338,41.4087,11100.0
2012-06-05 13:30:00,70.17,70.35,70.13,70.31,6600.0,41.391,41.4972,41.3674,41.4736,6600.0
2012-06-05 13:40:00,70.3,70.47,70.29,70.47,10900.0,41.4677,41.568,41.4618,41.568,10900.0
2012-06-05 13:50:00,70.44,70.52,70.4,70.47,8800.0,41.5503,41.5975,41.5267,41.568,8800.0
2012-06-05 14:00:00,70.47,70.47,70.34,70.43,6300.0,41.568,41.568,41.4913,41.5444,6300.0
2012-06-05 14:10:00,70.4,70.45,70.35,70.42,6700.0,41.5267,41.5562,41.4972,41.5385,6700.0
2012-06-05 14:20:00,70.42,70.42,70.26,70.29,8000.0,41.5385,41.5385,41.4441,41.4618,8000.0
2012-06-05 14:30:00,70.3,70.33,70.21,70.21,9100.0,41.4677,41.4854,41.4146,41.4146,9100.0
2012-06-05 14:40:00,70.22,70.25,70.16,70.21,13700.0,41.4205,41.4382,41.3851,41.4146,13700.0
2012-06-05 14:50:00,70.21,70.28,70.2,70.24,8100.0,41.4146,41.4559,41.4087,41.4323,8100.0
2012-06-05 15:00:00,70.24,70.37,70.17,70.18,8300.0,41.4323,41.509,41.391,41.3969,8300.0
2012-06-05 15:10:00,70.18,70.23,70.11,70.16,15100.0,41.3969,41.4264,41.3556,41.3851,15100.0
2012-06-05 15:20:00,70.16,70.24,70.15,70.24,15900.0,41.3851,41.4323,41.3792,41.4323,15900.0
2012-06-05 15:30:00,70.25,70.26,70.17,70.23,22500.0,41.4382,41.4441,41.391,41.4264,22500.0
2012-06-05 15:40:00,70.23,70.26,70.1,70.14,22500.0,41.4264,41.4441,41.3497,41.3733,22500.0
2012-06-05 15:50:00,70.13,70.21,70.06,70.2,71600.0,41.3674,41.4146,41.3262,41.4087,71600.0
2012-06-06 09:30:00,71.21,71.21,70.54,70.54,16800.0,42.0045,42.0045,41.6093,41.6093,16800.0
2012-06-06 09:40:00,70.5,70.76,70.5,70.67,14800.0,41.5857,41.7391,41.5857,41.686,14800.0
2012-06-06 09:50:00,70.66,71.0,70.62,70.74,29000.0,41.6801,41.8806,41.6565,41.7273,29000.0
2012-06-06 10:00:00,70.73,71.04,70.72,70.97,13300.0,41.7214,41.9042,41.7155,41.8629,13300.0
2012-06-06 10:10:00,70.97,70.97,70.69,70.8,22000.0,41.8629,41.8629,41.6978,41.7627,22000.0
2012-06-06 10:20:00,70.76,70.76,70.39,70.41,17100.0,41.7391,41.7391,41.5208,41.5326,17100.0
2012-06-06 10:30:00,70.4,70.49,70.31,70.4,29700.0,41.5267,41.5798,41.4736,41.5267,29700.0
2012-06-06 10:40:00,70.4,70.48,70.33,70.33,29100.0,41.5267,41.5739,41.4854,41.4854,29100.0
2012-06-06 10:50:00,70.36,70.36,70.2,70.31,28400.0,41.5031,41.5031,41.4087,41.4736,28400.0
2012-06-06 11:00:00,70.31,70.46,70.28,70.44,32500.0,41.4736,41.5621,41.4559,41.5503,32500.0
2012-06-06 11:10:00,70.46,70.6,70.39,70.6,14100.0,41.5621,41.6447,41.5208,41.6447,14100.0
2012-06-06 11:20:00,70.6,70.73,70.6,70.73,9400.0,41.6447,41.7214,41.6447,41.7214,9400.0
2012-06-06 11:30:00,70.72,70.77,70.68,70.77,22300.0,41.7155,41.745,41.6919,41.745,22300.0
2012-06-06 11:40:00,70.75,70.83,70.67,70.82,35800.0,41.7332,41.7804,41.686,41.7745,35800.0
2012-06-06 11:50:00,70.82,71.04,70.82,71.02,12000.0,41.7745,41.9042,41.7745,41.8924,12000.0
2012-06-06 12:00:00,71.03,71.25,71.01,71.25,12100.0,41.8983,42.0281,41.8865,42.0281,12100.0
2012-06-06 12:10:00,71.26,71.41,71.26,71.4,12300.0,42.034,42.1225,42.034,42.1166,12300.0
2012-06-06 12:20:00,71.38,71.38,71.3,71.37,11500.0,42.1048,42.1048,42.0576,42.0989,11500.0
2012-06-06 12:30:00,71.36,71.39,71.31,71.34,8500.0,42.093,42.1107,42.0635,42.0812,8500.0
2012-06-06 12:40:00,71.31,71.36,71.24,71.26,8700.0,42.0635,42.093,42.0222,42.034,8700.0
2012-06-06 12:50:00,71.28,71.28,71.12,71.13,10500.0,42.0458,42.0458,41.9514,41.9573,10500.0
2012-06-06 13:00:00,71.11,71.15,71.09,71.09,9200.0,41.9455,41.9691,41.9337,41.9337,9200.0
2012-06-06 13:10:00,71.1,71.15,71.07,71.13,7600.0,41.9396,41.9691,41.9219,41.9573,7600.0
2012-06-06 13:20:00,71.13,71.27,71.09,71.27,12100.0,41.9573,42.0399,41.9337,42.0399,12100.0
2012-06-06 13:30:00,71.27,71.36,71.27,71.3,13700.0,42.0399,42.093,42.0399,42.0576,13700.0
2012-06-06 13:40:00,71.31,71.36,71.28,71.33,8400.0,42.0635,42.093,42.0458,42.0753,8400.0
2012-06-06 13:50:00,71.34,71.34,71.27,71.28,5600.0,42.0812,42.0812,42.0399,42.0458,5600.0
2012-06-06 14:00:00,71.29,71.4,71.29,71.34,11000.0,42.0517,42.1166,42.0517,42.0812,11000.0
2012-06-06 14:10:00,71.34,71.35,71.19,71.34,15100.0,42.0812,42.0871,41.9927,42.0812,15100.0
2012-06-06 14:20:00,71.35,71.43,71.33,71.42,13800.0,42.0871,42.1343,42.0753,42.1284,13800.0
2012-06-06 14:30:00,71.41,71.6,71.4,71.6,17300.0,42.1225,42.2346,42.1166,42.2346,17300.0
2012-06-06 14:40:00,71.6,71.63,71.57,71.57,17600.0,42.2346,42.2522,42.2169,42.2169,17600.0
2012-06-06 14:50:00,71.57,71.65,71.56,71.64,18500.0,42.2169,42.264,42.211,42.2581,18500.0
2012-06-06 15:00:00,71.65,71.65,71.52,71.54,19000.0,42.264,42.264,42.1874,42.1992,19000.0
2012-06-06 15:10:00,71.53,71.64,71.49,71.55,28200.0,42.1933,42.2581,42.1697,42.2051,28200.0
2012-06-06 15:20:00,71.55,71.65,71.52,71.62,49600.0,42.2051,42.264,42.1874,42.2463,49600.0
2012-06-06 15:30:00,71.62,71.66,71.57,71.61,38300.0,42.2463,42.2699,42.2169,42.2405,38300.0
2012-06-06 15:40:00,71.6,71.72,71.56,71.61,75200.0,42.2346,42.3053,42.211,42.2405,75200.0
2012-06-06 15:50:00,71.62,71.87,71.57,71.86,118600.0,42.2463,42.3938,42.2169,42.3879,118600.0
2012-06-07 09:30:00,72.23,72.4,72.0,72.24,25700.0,42.6062,42.7064,42.4705,42.6121,25700.0
2012-06-07 09:40:00,72.24,72.35,72.05,72.05,37500.0,42.6121,42.677,42.5,42.5,37500.0
2012-06-07 09:50:00,72.12,72.12,71.76,71.78,12500.0,42.5413,42.5413,42.3289,42.3407,12500.0
2012-06-07 10:00:00,71.78,71.87,71.51,71.56,13500.0,42.3407,42.3938,42.1815,42.211,13500.0
2012-06-07 10:10:00,71.54,71.54,71.22,71.25,10400.0,42.1992,42.1992,42.0104,42.0281,10400.0
2012-06-07 10:20:00,71.22,71.72,71.17,71.67,23900.0,42.0104,42.3053,41.9809,42.2758,23900.0
2012-06-07 10:30:00,71.64,71.69,71.42,71.52,21100.0,42.2581,42.2876,42.1284,42.1874,21100.0
2012-06-07 10:40:00,71.52,71.63,71.36,71.55,48700.0,42.1874,42.2522,42.093,42.2051,48700.0
2012-06-07 10:50:00,71.5,71.55,71.37,71.5,21800.0,42.1756,42.2051,42.0989,42.1756,21800.0
2012-06-07 11:00:00,71.48,71.61,71.46,71.51,15200.0,42.1638,42.2405,42.152,42.1815,15200.0
2012-06-07 11:10:00,71.47,71.51,71.37,71.42,10800.0,42.1579,42.1815,42.0989,42.1284,10800.0
2012-06-07 11:20:00,71.45,71.63,71.42,71.55,10600.0,42.1461,42.2522,42.1284,42.2051,10600.0
2012-06-07 11:30:00,71.53,71.65,71.44,71.65,17500.0,42.1933,42.264,42.1402,42.264,17500.0
2012-06-07 11:40:00,71.64,71.7,71.55,71.59,8800.0,42.2581,42.2935,42.2051,42.2287,8800.0
2012-06-07 11:50:00,71.59,71.6,71.47,71.47,17700.0,42.2287,42.2346,42.1579,42.1579,17700.0
2012-06-07 12:00:00,71.46,71.46,71.32,71.34,6600.0,42.152,42.152,42.0694,42.0812,6600.0
2012-06-07 12:10:00,71.33,71.59,71.31,71.36,29100.0,42.0753,42.2287,42.0635,42.093,29100.0
2012-06-07 12:20:00,71.37,71.42,71.25,71.35,15400.0,42.0989,42.1284,42.0281,42.0871,15400.0
2012-06-07 12:30:00,71.36,71.39,71.27,71.28,28900.0,42.093,42.1107,42.0399,42.0458,28900.0
2012-06-07 12:40:00,71.29,71.29,71.09,71.09,33900.0,42.0517,42.0517,41.9337,41.9337,33900.0
2012-06-07 12:50:00,71.1,71.2,71.03,71.14,27600.0,41.9396,41.9986,41.8983,41.9632,27600.0
2012-06-07 13:00:00,71.12,71.14,71.07,71.08,11400.0,41.9514,41.9632,41.9219,41.9278,11400.0
2012-06-07 13:10:00,71.08,71.22,71.08,71.22,12300.0,41.9278,42.0104,41.9278,42.0104,12300.0
2012-06-07 13:20:00,71.22,71.28,71.12,71.13,25400.0,42.0104,42.0458,41.9514,41.9573,25400.0
2012-06-07 13:30:00,71.13,71.2,71.07,71.07,13500.0,41.9573,41.9986,41.9219,41.9219,13500.0
2012-06-07 13:40:00,71.07,71.16,71.01,71.02,9800.0,41.9219,41.975,41.8865,41.8924,9800.0
2012-06-07 13:50:00,71.01,71.01,70.84,70.91,14200.0,41.8865,41.8865,41.7863,41.8275,14200.0
2012-06-07 14:00:00,70.92,70.95,70.71,70.72,23900.0,41.8334,41.8511,41.7096,41.7155,23900.0
2012-06-07 14:10:00,70.72,70.91,70.71,70.78,17600.0,41.7155,41.8275,41.7096,41.7509,17600.0
2012-06-07 14:20:00,70.81,70.93,70.8,70.88,17000.0,41.7686,41.8393,41.7627,41.8098,17000.0
2012-06-07 14:30:00,70.87,70.9,70.81,70.9,29200.0,41.8039,41.8216,41.7686,41.8216,29200.0
2012-06-07 14:40:00,70.9,71.02,70.9,71.01,12200.0,41.8216,41.8924,41.8216,41.8865,12200.0
2012-06-07 14:50:00,71.0,71.12,70.94,71.11,11300.0,41.8806,41.9514,41.8452,41.9455,11300.0
2012-06-07 15:00:00,71.1,71.1,70.89,70.96,23900.0,41.9396,41.9396,41.8157,41.857,23900.0
2012-06-07 15:10:00,70.97,71.1,70.87,70.88,13400.0,41.8629,41.9396,41.8039,41.8098,13400.0
2012-06-07 15:20:00,70.88,70.98,70.85,70.94,12600.0,41.8098,41.8688,41.7922,41.8452,12600.0
2012-06-07 15:30:00,70.93,70.96,70.72,70.74,15200.0,41.8393,41.857,41.7155,41.7273,15200.0
2012-06-07 15:40:00,70.74,70.92,70.74,70.84,30200.0,41.7273,41.8334,41.7273,41.7863,30200.0
2012-06-07 15:50:00,70.84,70.91,70.73,70.87,81700.0,41.7863,41.8275,41.7214,41.8039,81700.0
2012-06-08 09:30:00,71.04,71.16,70.76,71.04,8300.0,41.9042,41.975,41.7391,41.9042,8300.0
2012-06-08 09:40:00,71.04,71.12,70.84,71.1,7200.0,41.9042,41.9514,41.7863,41.9396,7200.0
2012-06-08 09:50:00,71.08,71.59,71.07,71.59,19100.0,41.9278,42.2287,41.9219,42.2287,19100.0
2012-06-08 10:00:00,71.48,71.9,71.48,71.81,12700.0,42.1638,42.4115,42.1638,42.3584,12700.0
2012-06-08 10:10:00,71.86,71.86,71.57,71.67,14500.0,42.3879,42.3879,42.2169,42.2758,14500.0
2012-06-08 10:20:00,71.72,71.72,71.54,71.57,4100.0,42.3053,42.3053,42.1992,42.2169,4100.0
2012-06-08 10:30:00,71.56,71.65,71.54,71.61,7100.0,42.211,42.264,42.1992,42.2405,7100.0
2012-06-08 10:40:00,71.58,71.65,71.52,71.59,7500.0,42.2228,42.264,42.1874,42.2287,7500.0
2012-06-08 10:50:00,71.59,71.62,71.56,71.58,6100.0,42.2287,42.2463,42.211,42.2228,6100.0
2012-06-08 11:00:00,71.59,71.6,71.38,71.38,8800.0,42.2287,42.2346,42.1048,42.1048,8800.0
2012-06-08 11:10:00,71.34,71.38,71.26,71.3,6600.0,42.0812,42.1048,42.034,42.0576,6600.0
2012-06-08 11:20:00,71.26,71.35,71.24,71.26,3900.0,42.034,42.0871,42.0222,42.034,3900.0
2012-06-08 11:30:00,71.27,71.29,71.24,71.26,5800.0,42.0399,42.0517,42.0222,42.034,5800.0
2012-06-08 11:40:00,71.24,71.3,71.21,71.3,4800.0,42.0222,42.0576,42.0045,42.0576,4800.0
2012-06-08 11:50:00,71.32,71.4,71.25,71.25,10100.0,42.0694,42.1166,42.0281,42.0281,10100.0
2012-06-08 12:00:00,71.25,71.49,71.25,71.41,6000.0,42.0281,42.1697,42.0281,42.1225,6000.0
2012-06-08 12:10:00,71.42,71.44,71.4,71.42,2500.0,42.1284,42.1402,42.1166,42.1284,2500.0
2012-06-08 12:20:00,71.47,71.49,71.4,71.49,6300.0,42.1579,42.1697,42.1166,42.1697,6300.0
2012-06-08 12:30:00,71.46,71.62,71.46,71.6,13500.0,42.152,42.2463,42.152,42.2346,13500.0
2012-06-08 12:40:00,71.57,71.79,71.57,71.79,22000.0,42.2169,42.3466,42.2169,42.3466,22000.0
2012-06-08 12:50:00,71.8,71.87,71.77,71.82,25000.0,42.3525,42.3938,42.3348,42.3643,25000.0
2012-06-08 13:00:00,71.84,71.84,71.77,71.81,12800.0,42.3761,42.3761,42.3348,42.3584,12800.0
2012-06-08 13:10:00,71.82,71.91,71.72,71.91,23100.0,42.3643,42.4174,42.3053,42.4174,23100.0
2012-06-08 13:20:00,71.91,71.97,71.88,71.91,13200.0,42.4174,42.4528,42.3997,42.4174,13200.0
2012-06-08 13:30:00,71.94,71.97,71.87,71.9,11400.0,42.4351,42.4528,42.3938,42.4115,11400.0
2012-06-08 13:40:00,71.9,71.93,71.87,71.91,6900.0,42.4115,42.4292,42.3938,42.4174,6900.0
2012-06-08 13:50:00,71.93,72.1,71.92,72.09,13500.0,42.4292,42.5295,42.4233,42.5236,13500.0
2012-06-08 14:00:00,72.08,72.09,71.97,71.98,9700.0,42.5177,42.5236,42.4528,42.4587,9700.0
2012-06-08 14:10:00,71.98,71.98,71.88,71.9,9700.0,42.4587,42.4587,42.3997,42.4115,9700.0
2012-06-08 14:20:00,71.9,72.02,71.89,72.02,7500.0,42.4115,42.4823,42.4056,42.4823,7500.0
2012-06-08 14:30:00,72.0,72.14,71.99,72.13,12400.0,42.4705,42.5531,42.4646,42.5472,12400.0
2012-06-08 14:40:00,72.13,72.17,72.13,72.14,12000.0,42.5472,42.5708,42.5472,42.5531,12000.0
2012-06-08 14:50:00,72.14,72.15,72.07,72.08,6900.0,42.5531,42.559,42.5118,42.5177,6900.0
2012-06-08 15:00:00,72.03,72.12,71.95,71.95,11600.0,42.4882,42.5413,42.441,42.441,11600.0
2012-06-08 15:10:00,71.95,72.04,71.92,72.02,33700.0,42.441,42.4941,42.4233,42.4823,33700.0
2012-06-08 15:20:00,72.02,72.02,71.93,72.0,27400.0,42.4823,42.4823,42.4292,42.4705,27400.0
2012-06-08 15:30:00,72.0,72.06,71.99,72.04,22000.0,42.4705,42.5059,42.4646,42.4941,22000.0
2012-06-08 15:40:00,72.05,72.17,72.03,72.16,23000.0,42.5,42.5708,42.4882,42.5649,23000.0
2012-06-08 15:50:00,72.15,72.24,72.09,72.23,52200.0,42.559,42.6121,42.5236,42.6062,52200.0
2012-06-11 09:30:00,72.88,72.88,72.27,72.51,22800.0,42.9896,42.9896,42.6298,42.7713,22800.0
2012-06-11 09:40:00,72.51,72.61,72.39,72.57,8900.0,42.7713,42.8303,42.7005,42.8067,8900.0
2012-06-11 09:50:00,72.57,72.61,72.27,72.27,22800.0,42.8067,42.8303,42.6298,42.6298,22800.0
2012-06-11 10:00:00,72.3,72.42,72.17,72.21,11400.0,42.6475,42.7182,42.5708,42.5944,11400.0
2012-06-11 10:10:00,72.24,72.6,72.17,72.55,6600.0,42.6121,42.8244,42.5708,42.7949,6600.0
2012-06-11 10:20:00,72.47,72.54,72.32,72.39,7200.0,42.7477,42.789,42.6593,42.7005,7200.0
2012-06-11 10:30:00,72.4,72.44,72.2,72.28,15000.0,42.7064,42.73,42.5885,42.6357,15000.0
2012-06-11 10:40:00,72.28,72.29,72.16,72.21,16600.0,42.6357,42.6416,42.5649,42.5944,16600.0
2012-06-11 10:50:00,72.2,72.2,72.01,72.12,10300.0,42.5885,42.5885,42.4764,42.5413,10300.0
2012-06-11 11:00:00,72.11,72.11,71.93,71.95,21400.0,42.5354,42.5354,42.4292,42.441,21400.0
2012-06-11 11:10:00,71.93,71.95,71.65,71.66,15600.0,42.4292,42.441,42.264,42.2699,15600.0
2012-06-11 11:20:00,71.65,71.76,71.58,71.71,17000.0,42.264,42.3289,42.2228,42.2994,17000.0
2012-06-11 11:30:00,71.75,71.86,71.74,71.81,31200.0,42.323,42.3879,42.3171,42.3584,31200.0
2012-06-11 11:40:00,71.81,71.85,71.77,71.84,16900.0,42.3584,42.382,42.3348,42.3761,16900.0
2012-06-11 11:50:00,71.83,71.94,71.69,71.89,12300.0,42.3702,42.4351,42.2876,42.4056,12300.0
2012-06-11 12:00:00,71.88,71.95,71.76,71.82,9500.0,42.3997,42.441,42.3289,42.3643,9500.0
2012-06-11 12:10:00,71.84,71.86,71.72,71.76,7600.0,42.3761,42.3879,42.3053,42.3289,7600.0
2012-06-11 12:20:00,71.78,71.85,71.72,71.79,8400.0,42.3407,42.382,42.3053,42.3466,8400.0
2012-06-11 12:30:00,71.77,71.81,71.7,71.73,9100.0,42.3348,42.3584,42.2935,42.3112,9100.0
2012-06-11 12:40:00,71.73,71.75,71.65,71.73,23400.0,42.3112,42.323,42.264,42.3112,23400.0
2012-06-11 12:50:00,71.74,71.77,71.65,71.67,20700.0,42.3171,42.3348,42.264,42.2758,20700.0
2012-06-11 13:00:00,71.68,71.76,71.63,71.7,8200.0,42.2817,42.3289,42.2522,42.2935,8200.0
2012-06-11 13:10:00,71.7,71.83,71.7,71.79,11800.0,42.2935,42.3702,42.2935,42.3466,11800.0
2012-06-11 13:20:00,71.78,71.8,71.72,71.72,8300.0,42.3407,42.3525,42.3053,42.3053,8300.0
2012-06-11 13:30:00,71.72,71.72,71.58,71.61,9500.0,42.3053,42.3053,42.2228,42.2405,9500.0
2012-06-11 13:40:00,71.6,71.63,71.49,71.51,4800.0,42.2346,42.2522,42.1697,42.1815,4800.0
2012-06-11 13:50:00,71.49,71.55,71.43,71.49,9600.0,42.1697,42.2051,42.1343,42.1697,9600.0
2012-06-11 14:00:00,71.48,71.52,71.33,71.51,15400.0,42.1638,42.1874,42.0753,42.1815,15400.0
2012-06-11 14:10:00,71.5,71.57,71.44,71.51,12200.0,42.1756,42.2169,42.1402,42.1815,12200.0
2012-06-11 14:20:00,71.51,71.59,71.38,71.38,17900.0,42.1815,42.2287,42.1048,42.1048,17900.0
2012-06-11 14:30:00,71.38,71.41,71.35,71.37,23300.0,42.1048,42.1225,42.0871,42.0989,23300.0
2012-06-11 14:40:00,71.37,71.53,71.35,71.42,18100.0,42.0989,42.1933,42.0871,42.1284,18100.0
2012-06-11 14:50:00,71.43,71.51,71.37,71.43,16100.0,42.1343,42.1815,42.0989,42.1343,16100.0
2012-06-11 15:00:00,71.43,71.44,71.24,71.26,15500.0,42.1343,42.1402,42.0222,42.034,15500.0
2012-06-11 15:10:00,71.27,71.3,71.05,71.05,26200.0,42.0399,42.0576,41.9101,41.9101,26200.0
2012-06-11 15:20:00,71.05,71.05,70.84,70.98,25200.0,41.9101,41.9101,41.7863,41.8688,25200.0
2012-06-11 15:30:00,70.98,71.22,70.98,71.09,25100.0,41.8688,42.0104,41.8688,41.9337,25100.0
2012-06-11 15:40:00,71.1,71.17,70.8,70.81,42500.0,41.9396,41.9809,41.7627,41.7686,42500.0
2012-06-11 15:50:00,70.8,70.83,70.58,70.69,84000.0,41.7627,41.7804,41.6329,41.6978,84000.0
2012-06-12 09:30:00,71.02,71.27,70.97,71.13,22600.0,41.8924,42.0399,41.8629,41.9573,22600.0
2012-06-12 09:40:00,71.13,71.26,71.03,71.13,20200.0,41.9573,42.034,41.8983,41.9573,20200.0
2012-06-12 09:50:00,71.17,71.17,70.98,71.0,42400.0,41.9809,41.9809,41.8688,41.8806,42400.0
2012-06-12 10:00:00,71.06,71.32,71.01,71.17,103400.0,41.916,42.0694,41.8865,41.9809,103400.0
2012-06-12 10:10:00,71.18,71.22,70.97,71.01,9100.0,41.9868,42.0104,41.8629,41.8865,9100.0
2012-06-12 10:20:00,71.01,71.05,70.89,70.96,42000.0,41.8865,41.9101,41.8157,41.857,42000.0
2012-06-12 10:30:00,70.96,70.96,70.46,70.47,13400.0,41.857,41.857,41.5621,41.568,13400.0
2012-06-12 10:40:00,70.46,70.94,70.41,70.93,17700.0,41.5621,41.8452,41.5326,41.8393,17700.0
2012-06-12 10:50:00,70.89,70.92,70.49,70.51,34900.0,41.8157,41.8334,41.5798,41.5916,34900.0
2012-06-12 11:00:00,70.5,70.77,70.45,70.68,17400.0,41.5857,41.745,41.5562,41.6919,17400.0
2012-06-12 11:10:00,70.68,70.92,70.68,70.88,18700.0,41.6919,41.8334,41.6919,41.8098,18700.0
2012-06-12 11:20:00,70.88,71.09,70.88,70.97,46800.0,41.8098,41.9337,41.8098,41.8629,46800.0
2012-06-12 11:30:00,70.97,70.98,70.77,70.83,12700.0,41.8629,41.8688,41.745,41.7804,12700.0
2012-06-12 11:40:00,70.84,70.85,70.68,70.74,10700.0,41.7863,41.7922,41.6919,41.7273,10700.0
2012-06-12 11:50:00,70.74,70.77,70.46,70.5,11800.0,41.7273,41.745,41.5621,41.5857,11800.0
2012-06-12 12:00:00,70.5,70.63,70.44,70.46,15200.0,41.5857,41.6624,41.5503,41.5621,15200.0
2012-06-12 12:10:00,70.49,70.59,70.46,70.54,28900.0,41.5798,41.6388,41.5621,41.6093,28900.0
2012-06-12 12:20:00,70.53,70.62,70.5,70.52,12800.0,41.6034,41.6565,41.5857,41.5975,12800.0
2012-06-12 12:30:00,70.54,70.67,70.51,70.62,11000.0,41.6093,41.686,41.5916,41.6565,11000.0
2012-06-12 12:40:00,70.64,70.65,70.45,70.47,8400.0,41.6683,41.6742,41.5562,41.568,8400.0
2012-06-12 12:50:00,70.48,70.54,70.45,70.54,20900.0,41.5739,41.6093,41.5562,41.6093,20900.0
2012-06-12 13:00:00,70.55,70.59,70.51,70.55,6600.0,41.6152,41.6388,41.5916,41.6152,6600.0
2012-06-12 13:10:00,70.53,70.76,70.52,70.75,36300.0,41.6034,41.7391,41.5975,41.7332,36300.0
2012-06-12 13:20:00,70.75,70.82,70.67,70.75,10400.0,41.7332,41.7745,41.686,41.7332,10400.0
2012-06-12 13:30:00,70.73,70.9,70.73,70.88,8500.0,41.7214,41.8216,41.7214,41.8098,8500.0
2012-06-12 13:40:00,70.88,70.92,70.76,70.77,8600.0,41.8098,41.8334,41.7391,41.745,8600.0
2012-06-12 13:50:00,70.78,70.92,70.73,70.81,28500.0,41.7509,41.8334,41.7214,41.7686,28500.0
2012-06-12 14:00:00,70.82,71.02,70.82,71.01,17900.0,41.7745,41.8924,41.7745,41.8865,17900.0
2012-06-12 14:10:00,70.96,71.08,70.92,71.01,24300.0,41.857,41.9278,41.8334,41.8865,24300.0
2012-06-12 14:20:00,71.02,71.09,70.96,71.0,10500.0,41.8924,41.9337,41.857,41.8806,10500.0
2012-06-12 14:30:00,71.02,71.27,71.01,71.26,9400.0,41.8924,42.0399,41.8865,42.034,9400.0
2012-06-12 14:40:00,71.25,71.27,71.16,71.23,13600.0,42.0281,42.0399,41.975,42.0163,13600.0
2012-06-12 14:50:00,71.22,71.28,71.15,71.28,11400.0,42.0104,42.0458,41.9691,42.0458,11400.0
2012-06-12 15:00:00,71.25,71.31,71.23,71.31,7600.0,42.0281,42.0635,42.0163,42.0635,7600.0
2012-06-12 15:10:00,71.31,71.38,71.29,71.31,20100.0,42.0635,42.1048,42.0517,42.0635,20100.0
2012-06-12 15:20:00,71.31,71.49,71.24,71.45,20500.0,42.0635,42.1697,42.0222,42.1461,20500.0
2012-06-12 15:30:00,71.46,71.48,71.32,71.4,20700.0,42.152,42.1638,42.0694,42.1166,20700.0
2012-06-12 15:40:00,71.4,71.64,71.4,71.6,35400.0,42.1166,42.2581,42.1166,42.2346,35400.0
2012-06-12 15:50:00,71.6,71.66,71.55,71.64,88800.0,42.2346,42.2699,42.2051,42.2581,88800.0
2012-06-13 09:30:00,70.79,70.79,70.42,70.56,14700.0,42.1808,42.1808,41.9604,42.0438,14700.0
2012-06-13 09:40:00,70.56,70.83,70.5,70.66,16300.0,42.0438,42.2047,42.008,42.1034,16300.0
2012-06-13 09:50:00,70.71,70.71,70.45,70.6,28400.0,42.1332,42.1332,41.9782,42.0676,28400.0
2012-06-13 10:00:00,70.58,70.72,70.48,70.67,49300.0,42.0557,42.1391,41.9961,42.1093,49300.0
2012-06-13 10:10:00,70.67,70.88,70.58,70.86,26800.0,42.1093,42.2345,42.0557,42.2225,26800.0
2012-06-13 10:20:00,70.91,71.03,70.79,71.03,11600.0,42.2523,42.3238,42.1808,42.3238,11600.0
2012-06-13 10:30:00,71.02,71.23,71.0,71.2,5300.0,42.3179,42.443,42.306,42.4251,5300.0
2012-06-13 10:40:00,71.15,71.32,71.15,71.28,6000.0,42.3953,42.4966,42.3953,42.4728,6000.0
2012-06-13 10:50:00,71.26,71.31,71.24,71.29,3800.0,42.4609,42.4907,42.449,42.4788,3800.0
2012-06-13 11:00:00,71.24,71.24,70.98,71.0,5400.0,42.449,42.449,42.294,42.306,5400.0
2012-06-13 11:10:00,70.95,71.14,70.89,71.14,7800.0,42.2762,42.3894,42.2404,42.3894,7800.0
2012-06-13 11:20:00,71.17,71.36,71.17,71.29,12500.0,42.4073,42.5205,42.4073,42.4788,12500.0
2012-06-13 11:30:00,71.3,71.71,71.3,71.64,63700.0,42.4847,42.729,42.4847,42.6873,63700.0
2012-06-13 11:40:00,71.61,71.64,71.5,71.5,11800.0,42.6694,42.6873,42.6039,42.6039,11800.0
2012-06-13 11:50:00,71.52,71.52,71.37,71.47,6700.0,42.6158,42.6158,42.5264,42.586,6700.0
2012-06-13 12:00:00,71.44,71.45,71.21,71.33,20000.0,42.5681,42.5741,42.4311,42.5026,20000.0
2012-06-13 12:10:00,71.33,71.52,71.31,71.5,16300.0,42.5026,42.6158,42.4907,42.6039,16300.0
2012-06-13 12:20:00,71.5,71.5,71.37,71.4,16400.0,42.6039,42.6039,42.5264,42.5443,16400.0
2012-06-13 12:30:00,71.4,71.63,71.39,71.6,6900.0,42.5443,42.6814,42.5383,42.6635,6900.0
2012-06-13 12:40:00,71.61,71.72,71.61,71.72,8700.0,42.6694,42.735,42.6694,42.735,8700.0
2012-06-13 12:50:00,71.73,71.84,71.69,71.83,12400.0,42.7409,42.8065,42.7171,42.8005,12400.0
2012-06-13 13:00:00,71.82,71.99,71.78,71.99,14100.0,42.7946,42.8959,42.7707,42.8959,14100.0
2012-06-13 13:10:00,71.98,71.99,71.83,71.87,10800.0,42.8899,42.8959,42.8005,42.8244,10800.0
2012-06-13 13:20:00,71.86,72.04,71.82,72.03,25300.0,42.8184,42.9257,42.7946,42.9197,25300.0
2012-06-13 13:30:00,72.05,72.09,71.95,72.09,14700.0,42.9316,42.9554,42.872,42.9554,14700.0
2012-06-13 13:40:00,72.09,72.12,72.0,72.03,20300.0,42.9554,42.9733,42.9018,42.9197,20300.0
2012-06-13 13:50:00,72.05,72.14,71.99,72.02,28100.0,42.9316,42.9852,42.8959,42.9137,28100.0
2012-06-13 14:00:00,72.0,72.13,72.0,72.07,23800.0,42.9018,42.9793,42.9018,42.9435,23800.0
2012-06-13 14:10:00,72.06,72.06,71.88,72.04,18300.0,42.9376,42.9376,42.8303,42.9257,18300.0
2012-06-13 14:20:00,72.03,72.18,72.03,72.15,11700.0,42.9197,43.0091,42.9197,42.9912,11700.0
2012-06-13 14:30:00,72.14,72.19,72.08,72.11,26200.0,42.9852,43.015,42.9495,42.9674,26200.0
2012-06-13 14:40:00,72.11,72.16,72.06,72.14,32000.0,42.9674,42.9972,42.9376,42.9852,32000.0
2012-06-13 14:50:00,72.16,72.29,72.14,72.18,46500.0,42.9972,43.0746,42.9852,43.0091,46500.0
2012-06-13 15:00:00,72.18,72.23,72.08,72.17,28300.0,43.0091,43.0389,42.9495,43.0031,28300.0
2012-06-13 15:10:00,72.17,72.24,71.95,71.98,65900.0,43.0031,43.0448,42.872,42.8899,65900.0
2012-06-13 15:20:00,71.96,72.05,71.86,72.0,49000.0,42.878,42.9316,42.8184,42.9018,49000.0
2012-06-13 15:30:00,72.01,72.07,71.82,71.82,67500.0,42.9078,42.9435,42.7946,42.7946,67500.0
2012-06-13 15:40:00,71.83,71.83,71.46,71.51,136400.0,42.8005,42.8005,42.5801,42.6099,136400.0
2012-06-13 15:50:00,71.5,71.85,71.49,71.84,110800.0,42.6039,42.8124,42.5979,42.8065,110800.0
2012-06-14 09:30:00,71.88,72.25,71.79,71.9,11400.0,42.8303,43.0508,42.7767,42.8422,11400.0
2012-06-14 09:40:00,71.88,71.97,71.6,71.8,18400.0,42.8303,42.8839,42.6635,42.7826,18400.0
2012-06-14 09:50:00,71.8,72.42,71.73,72.42,17800.0,42.7826,43.1521,42.7409,43.1521,17800.0
2012-06-14 10:00:00,72.4,72.49,72.29,72.3,9600.0,43.1402,43.1938,43.0746,43.0806,9600.0
2012-06-14 10:10:00,72.3,72.34,72.19,72.24,3900.0,43.0806,43.1044,43.015,43.0448,3900.0
2012-06-14 10:20:00,72.26,72.3,72.08,72.2,13600.0,43.0567,43.0806,42.9495,43.021,13600.0
2012-06-14 10:30:00,72.2,72.29,72.11,72.29,13800.0,43.021,43.0746,42.9674,43.0746,13800.0
2012-06-14 10:40:00,72.29,72.38,72.27,72.35,60600.0,43.0746,43.1282,43.0627,43.1104,60600.0
2012-06-14 10:50:00,72.36,72.4,72.29,72.29,20600.0,43.1163,43.1402,43.0746,43.0746,20600.0
2012-06-14 11:00:00,72.28,72.42,72.28,72.37,20700.0,43.0687,43.1521,43.0687,43.1223,20700.0
2012-06-14 11:10:00,72.37,72.53,72.32,72.46,20600.0,43.1223,43.2176,43.0925,43.1759,20600.0
2012-06-14 11:20:00,72.49,72.51,72.45,72.46,9300.0,43.1938,43.2057,43.17,43.1759,9300.0
2012-06-14 11:30:00,72.49,72.53,72.41,72.45,21700.0,43.1938,43.2176,43.1461,43.17,21700.0
2012-06-14 11:40:00,72.45,72.5,72.41,72.47,30200.0,43.17,43.1998,43.1461,43.1819,30200.0
2012-06-14 11:50:00,72.47,72.64,72.47,72.59,20700.0,43.1819,43.2832,43.1819,43.2534,20700.0
2012-06-14 12:00:00,72.59,72.67,72.57,72.67,11600.0,43.2534,43.301,43.2415,43.301,11600.0
2012-06-14 12:10:00,72.66,72.74,72.61,72.63,10200.0,43.2951,43.3428,43.2653,43.2772,10200.0
2012-06-14 12:20:00,72.65,72.68,72.6,72.61,11400.0,43.2891,43.307,43.2593,43.2653,11400.0
2012-06-14 12:30:00,72.62,72.72,72.57,72.68,19300.0,43.2713,43.3308,43.2415,43.307,19300.0
2012-06-14 12:40:00,72.67,72.81,72.66,72.79,8500.0,43.301,43.3845,43.2951,43.3726,8500.0
2012-06-14 12:50:00,72.78,72.85,72.76,72.8,8600.0,43.3666,43.4083,43.3547,43.3785,8600.0
2012-06-14 13:00:00,72.82,72.83,72.73,72.75,9400.0,43.3904,43.3964,43.3368,43.3487,9400.0
2012-06-14 13:10:00,72.76,72.76,72.62,72.67,7800.0,43.3547,43.3547,43.2713,43.301,7800.0
2012-06-14 13:20:00,72.66,72.68,72.55,72.65,16600.0,43.2951,43.307,43.2295,43.2891,16600.0
2012-06-14 13:30:00,72.65,72.78,72.61,72.76,11300.0,43.2891,43.3666,43.2653,43.3547,11300.0
2012-06-14 13:40:00,72.75,72.76,72.6,72.64,13200.0,43.3487,43.3547,43.2593,43.2832,13200.0
2012-06-14 13:50:00,72.64,72.68,72.6,72.62,12400.0,43.2832,43.307,43.2593,43.2713,12400.0
2012-06-14 14:00:00,72.6,72.67,72.6,72.62,16700.0,43.2593,43.301,43.2593,43.2713,16700.0
2012-06-14 14:10:00,72.63,72.63,72.59,72.59,21300.0,43.2772,43.2772,43.2534,43.2534,21300.0
2012-06-14 14:20:00,72.6,72.6,72.38,72.44,20600.0,43.2593,43.2593,43.1282,43.164,20600.0
2012-06-14 14:30:00,72.43,72.51,72.4,72.48,23200.0,43.158,43.2057,43.1402,43.1878,23200.0
2012-06-14 14:40:00,72.48,72.58,72.42,72.57,36800.0,43.1878,43.2474,43.1521,43.2415,36800.0
2012-06-14 14:50:00,72.57,72.65,72.47,72.56,64200.0,43.2415,43.2891,43.1819,43.2355,64200.0
2012-06-14 15:00:00,72.56,73.32,72.55,72.9,73100.0,43.2355,43.6884,43.2295,43.4381,73100.0
2012-06-14 15:10:00,72.91,73.08,72.75,72.75,75900.0,43.4441,43.5453,43.3487,43.3487,75900.0
2012-06-14 15:20:00,72.76,72.93,72.58,72.78,49100.0,43.3547,43.456,43.2474,43.3666,49100.0
2012-06-14 15:30:00,72.79,73.14,72.75,73.12,48000.0,43.3726,43.5811,43.3487,43.5692,48000.0
2012-06-14 15:40:00,73.07,73.19,72.88,73.06,40100.0,43.5394,43.6109,43.4262,43.5334,40100.0
2012-06-14 15:50:00,73.08,73.13,72.93,73.12,107500.0,43.5453,43.5751,43.456,43.5692,107500.0
2012-06-15 09:30:00,73.19,73.4,72.93,72.98,58000.0,43.6109,43.736,43.456,43.4858,58000.0
2012-06-15 09:40:00,72.91,73.06,72.86,73.05,44600.0,43.4441,43.5334,43.4143,43.5275,44600.0
2012-06-15 09:50:00,73.09,73.26,73.06,73.13,12300.0,43.5513,43.6526,43.5334,43.5751,12300.0
2012-06-15 10:00:00,73.2,73.35,73.19,73.26,8200.0,43.6169,43.7062,43.6109,43.6526,8200.0
2012-06-15 10:10:00,73.27,73.34,73.15,73.17,8600.0,43.6586,43.7003,43.5871,43.599,8600.0
2012-06-15 10:20:00,73.16,73.33,73.16,73.33,20100.0,43.593,43.6943,43.593,43.6943,20100.0
2012-06-15 10:30:00,73.32,73.42,73.24,73.29,20100.0,43.6884,43.7479,43.6407,43.6705,20100.0
2012-06-15 10:40:00,73.32,73.37,73.24,73.34,15600.0,43.6884,43.7181,43.6407,43.7003,15600.0
2012-06-15 10:50:00,73.32,73.39,73.15,73.15,16200.0,43.6884,43.7301,43.5871,43.5871,16200.0
2012-06-15 11:00:00,73.13,73.23,73.13,73.19,13100.0,43.5751,43.6347,43.5751,43.6109,13100.0
2012-06-15 11:10:00,73.23,73.38,73.21,73.33,47700.0,43.6347,43.7241,43.6228,43.6943,47700.0
2012-06-15 11:20:00,73.32,73.38,73.22,73.32,26100.0,43.6884,43.7241,43.6288,43.6884,26100.0
2012-06-15 11:30:00,73.34,73.36,73.25,73.25,16400.0,43.7003,43.7122,43.6466,43.6466,16400.0
2012-06-15 11:40:00,73.26,73.3,73.24,73.24,26300.0,43.6526,43.6764,43.6407,43.6407,26300.0
2012-06-15 11:50:00,73.23,73.34,73.21,73.33,20100.0,43.6347,43.7003,43.6228,43.6943,20100.0
2012-06-15 12:00:00,73.34,73.37,73.31,73.35,19600.0,43.7003,43.7181,43.6824,43.7062,19600.0
2012-06-15 12:10:00,73.34,73.53,73.34,73.53,22200.0,43.7003,43.8135,43.7003,43.8135,22200.0
2012-06-15 12:20:00,73.53,73.65,73.5,73.51,54900.0,43.8135,43.885,43.7956,43.8016,54900.0
2012-06-15 12:30:00,73.51,73.52,73.35,73.38,9800.0,43.8016,43.8075,43.7062,43.7241,9800.0
2012-06-15 12:40:00,73.36,73.42,73.35,73.4,4100.0,43.7122,43.7479,43.7062,43.736,4100.0
2012-06-15 12:50:00,73.4,73.48,73.32,73.39,26300.0,43.736,43.7837,43.6884,43.7301,26300.0
2012-06-15 13:00:00,73.38,73.48,73.37,73.39,7800.0,43.7241,43.7837,43.7181,43.7301,7800.0
2012-06-15 13:10:00,73.37,73.53,73.34,73.41,9700.0,43.7181,43.8135,43.7003,43.742,9700.0
2012-06-15 13:20:00,73.39,73.46,73.3,73.33,8200.0,43.7301,43.7718,43.6764,43.6943,8200.0
2012-06-15 13:30:00,73.32,73.49,73.3,73.39,24200.0,43.6884,43.7897,43.6764,43.7301,24200.0
2012-06-15 13:40:00,73.33,73.5,73.33,73.49,7900.0,43.6943,43.7956,43.6943,43.7897,7900.0
2012-06-15 13:50:00,73.48,73.63,73.48,73.59,6500.0,43.7837,43.8731,43.7837,43.8492,6500.0
2012-06-15 14:00:00,73.61,73.65,73.54,73.56,31200.0,43.8612,43.885,43.8194,43.8314,31200.0
2012-06-15 14:10:00,73.56,73.67,73.56,73.62,9300.0,43.8314,43.8969,43.8314,43.8671,9300.0
2012-06-15 14:20:00,73.64,73.73,73.64,73.73,9600.0,43.879,43.9327,43.879,43.9327,9600.0
2012-06-15 14:30:00,73.72,73.93,73.65,73.9,18200.0,43.9267,44.0518,43.885,44.034,18200.0
2012-06-15 14:40:00,73.89,73.89,73.78,73.78,11200.0,44.028,44.028,43.9625,43.9625,11200.0
2012-06-15 14:50:00,73.78,73.78,73.68,73.71,18300.0,43.9625,43.9625,43.9029,43.9207,18300.0
2012-06-15 15:00:00,73.72,73.74,73.62,73.68,34800.0,43.9267,43.9386,43.8671,43.9029,34800.0
2012-06-15 15:10:00,73.66,73.68,73.55,73.56,24900.0,43.8909,43.9029,43.8254,43.8314,24900.0
2012-06-15 15:20:00,73.55,73.76,73.47,73.76,31400.0,43.8254,43.9505,43.7777,43.9505,31400.0
2012-06-15 15:30:00,73.77,73.82,73.73,73.79,27700.0,43.9565,43.9863,43.9327,43.9684,27700.0
2012-06-15 15:40:00,73.8,73.81,73.72,73.81,55800.0,43.9744,43.9803,43.9267,43.9803,55800.0
2012-06-15 15:50:00,73.8,74.05,73.74,74.04,225800.0,43.9744,44.1233,43.9386,44.1174,225800.0
2012-06-18 09:30:00,73.99,74.02,73.71,73.8,11600.0,44.0876,44.1055,43.9207,43.9744,11600.0
2012-06-18 09:40:00,73.8,74.22,73.8,74.13,21900.0,43.9744,44.2246,43.9744,44.171,21900.0
2012-06-18 09:50:00,74.13,74.14,73.81,73.9,14200.0,44.171,44.177,43.9803,44.034,14200.0
2012-06-18 10:00:00,73.98,74.4,73.91,74.39,23300.0,44.0816,44.3319,44.0399,44.3259,23300.0
2012-06-18 10:10:00,74.37,74.58,74.33,74.58,10300.0,44.314,44.4391,44.2902,44.4391,10300.0
2012-06-18 10:20:00,74.59,74.8,74.51,74.8,13600.0,44.4451,44.5702,44.3974,44.5702,13600.0
2012-06-18 10:30:00,74.82,74.92,74.69,74.9,11200.0,44.5821,44.6417,44.5047,44.6298,11200.0
2012-06-18 10:40:00,74.88,75.0,74.83,75.0,24500.0,44.6179,44.6894,44.5881,44.6894,24500.0
2012-06-18 10:50:00,75.04,75.15,74.85,74.91,25400.0,44.7132,44.7788,44.6,44.6358,25400.0
2012-06-18 11:00:00,74.89,74.96,74.67,74.78,29600.0,44.6239,44.6656,44.4928,44.5583,29600.0
2012-06-18 11:10:00,74.79,74.84,74.64,74.66,12600.0,44.5643,44.5941,44.4749,44.4868,12600.0
2012-06-18 11:20:00,74.72,74.75,74.59,74.68,11700.0,44.5226,44.5404,44.4451,44.4987,11700.0
2012-06-18 11:30:00,74.68,74.69,74.4,74.45,19100.0,44.4987,44.5047,44.3319,44.3617,19100.0
2012-06-18 11:40:00,74.42,74.68,74.35,74.47,23300.0,44.3438,44.4987,44.3021,44.3736,23300.0
2012-06-18 11:50:00,74.5,74.5,74.32,74.42,16300.0,44.3915,44.3915,44.2842,44.3438,16300.0
2012-06-18 12:00:00,74.38,74.42,74.3,74.34,15700.0,44.32,44.3438,44.2723,44.2961,15700.0
2012-06-18 12:10:00,74.37,74.4,74.28,74.32,10300.0,44.314,44.3319,44.2604,44.2842,10300.0
2012-06-18 12:20:00,74.32,74.34,74.2,74.22,9400.0,44.2842,44.2961,44.2127,44.2246,9400.0
2012-06-18 12:30:00,74.22,74.29,74.12,74.12,10500.0,44.2246,44.2663,44.165,44.165,10500.0
2012-06-18 12:40:00,74.13,74.19,74.06,74.19,12500.0,44.171,44.2068,44.1293,44.2068,12500.0
2012-06-18 12:50:00,74.19,74.21,74.05,74.08,10200.0,44.2068,44.2187,44.1233,44.1412,10200.0
2012-06-18 13:00:00,74.09,74.17,74.06,74.14,7900.0,44.1472,44.1948,44.1293,44.177,7900.0
2012-06-18 13:10:00,74.14,74.17,74.09,74.15,8300.0,44.177,44.1948,44.1472,44.1829,8300.0
2012-06-18 13:20:00,74.15,74.25,74.09,74.21,11600.0,44.1829,44.2425,44.1472,44.2187,11600.0
2012-06-18 13:30:00,74.2,74.3,74.13,74.21,17600.0,44.2127,44.2723,44.171,44.2187,17600.0
2012-06-18 13:40:00,74.23,74.34,74.16,74.25,21200.0,44.2306,44.2961,44.1889,44.2425,21200.0
2012-06-18 13:50:00,74.25,74.51,74.24,74.51,6500.0,44.2425,44.3974,44.2365,44.3974,6500.0
2012-06-18 14:00:00,74.53,74.55,74.38,74.45,10000.0,44.4093,44.4213,44.32,44.3617,10000.0
2012-06-18 14:10:00,74.44,74.56,74.4,74.51,8900.0,44.3557,44.4272,44.3319,44.3974,8900.0
2012-06-18 14:20:00,74.51,74.55,74.34,74.43,18500.0,44.3974,44.4213,44.2961,44.3498,18500.0
2012-06-18 14:30:00,74.42,74.61,74.41,74.58,15300.0,44.3438,44.457,44.3378,44.4391,15300.0
2012-06-18 14:40:00,74.56,74.57,74.36,74.49,9600.0,44.4272,44.4332,44.308,44.3855,9600.0
2012-06-18 14:50:00,74.46,74.51,74.4,74.48,10900.0,44.3676,44.3974,44.3319,44.3796,10900.0
2012-06-18 15:00:00,74.45,74.59,74.45,74.49,15400.0,44.3617,44.4451,44.3617,44.3855,15400.0
2012-06-18 15:10:00,74.5,74.5,74.31,74.34,21200.0,44.3915,44.3915,44.2783,44.2961,21200.0
2012-06-18 15:20:00,74.4,74.6,74.34,74.59,24700.0,44.3319,44.4511,44.2961,44.4451,24700.0
2012-06-18 15:30:00,74.58,74.59,74.41,74.48,23200.0,44.4391,44.4451,44.3378,44.3796,23200.0
2012-06-18 15:40:00,74.48,74.59,74.4,74.48,45800.0,44.3796,44.4451,44.3319,44.3796,45800.0
2012-06-18 15:50:00,74.47,74.63,74.43,74.47,85400.0,44.3736,44.4689,44.3498,44.3736,85400.0
2012-06-19 09:30:00,75.01,75.01,74.55,74.74,10900.0,44.6954,44.6954,44.4213,44.5345,10900.0
2012-06-19 09:40:00,74.74,74.74,74.35,74.63,14000.0,44.5345,44.5345,44.3021,44.4689,14000.0
2012-06-19 09:50:00,74.63,74.78,74.53,74.75,15400.0,44.4689,44.5583,44.4093,44.5404,15400.0
2012-06-19 10:00:00,74.73,74.92,74.61,74.65,16400.0,44.5285,44.6417,44.457,44.4808,16400.0
2012-06-19 10:10:00,74.66,74.88,74.64,74.78,11600.0,44.4868,44.6179,44.4749,44.5583,11600.0
2012-06-19 10:20:00,74.82,74.9,74.7,74.82,35600.0,44.5821,44.6298,44.5106,44.5821,35600.0
2012-06-19 10:30:00,74.87,74.92,74.68,74.83,19500.0,44.6119,44.6417,44.4987,44.5881,19500.0
2012-06-19 10:40:00,74.84,75.04,74.84,75.01,54000.0,44.5941,44.7132,44.5941,44.6954,54000.0
2012-06-19 10:50:00,75.03,75.19,75.01,75.19,35500.0,44.7073,44.8026,44.6954,44.8026,35500.0
2012-06-19 11:00:00,75.2,75.24,75.1,75.21,28500.0,44.8086,44.8324,44.749,44.8145,28500.0
2012-06-19 11:10:00,75.2,75.21,75.06,75.09,134400.0,44.8086,44.8145,44.7251,44.743,134400.0
2012-06-19 11:20:00,75.1,75.19,75.09,75.16,17500.0,44.749,44.8026,44.743,44.7847,17500.0
2012-06-19 11:30:00,75.15,75.19,75.06,75.11,23200.0,44.7788,44.8026,44.7251,44.7549,23200.0
2012-06-19 11:40:00,75.11,75.19,75.09,75.19,13300.0,44.7549,44.8026,44.743,44.8026,13300.0
2012-06-19 11:50:00,75.19,75.21,75.06,75.17,45300.0,44.8026,44.8145,44.7251,44.7907,45300.0
2012-06-19 12:00:00,75.17,75.29,75.15,75.21,24800.0,44.7907,44.8622,44.7788,44.8145,24800.0
2012-06-19 12:10:00,75.21,75.38,75.2,75.37,19000.0,44.8145,44.9158,44.8086,44.9099,19000.0
2012-06-19 12:20:00,75.37,75.44,75.27,75.37,9900.0,44.9099,44.9516,44.8503,44.9099,9900.0
2012-06-19 12:30:00,75.4,75.42,75.34,75.39,55300.0,44.9277,44.9397,44.892,44.9218,55300.0
2012-06-19 12:40:00,75.39,75.42,75.31,75.31,75700.0,44.9218,44.9397,44.8741,44.8741,75700.0
2012-06-19 12:50:00,75.34,75.42,75.31,75.42,9700.0,44.892,44.9397,44.8741,44.9397,9700.0
2012-06-19 13:00:00,75.42,75.42,75.2,75.28,16900.0,44.9397,44.9397,44.8086,44.8562,16900.0
2012-06-19 13:10:00,75.28,75.32,75.2,75.32,10400.0,44.8562,44.8801,44.8086,44.8801,10400.0
2012-06-19 13:20:00,75.32,75.44,75.31,75.43,27700.0,44.8801,44.9516,44.8741,44.9456,27700.0
2012-06-19 13:30:00,75.42,75.43,75.28,75.28,29300.0,44.9397,44.9456,44.8562,44.8562,29300.0
2012-06-19 13:40:00,75.28,75.46,75.28,75.42,35200.0,44.8562,44.9635,44.8562,44.9397,35200.0
2012-06-19 13:50:00,75.42,75.44,75.32,75.38,44900.0,44.9397,44.9516,44.8801,44.9158,44900.0
2012-06-19 14:00:00,75.39,75.4,75.22,75.23,20300.0,44.9218,44.9277,44.8205,44.8264,20300.0
2012-06-19 14:10:00,75.23,75.28,75.2,75.26,13300.0,44.8264,44.8562,44.8086,44.8443,13300.0
2012-06-19 14:20:00,75.27,75.34,75.21,75.32,19000.0,44.8503,44.892,44.8145,44.8801,19000.0
2012-06-19 14:30:00,75.33,75.33,75.04,75.14,31100.0,44.886,44.886,44.7132,44.7728,31100.0
2012-06-19 14:40:00,75.16,75.16,75.02,75.09,17700.0,44.7847,44.7847,44.7013,44.743,17700.0
2012-06-19 14:50:00,75.03,75.3,75.02,75.3,21400.0,44.7073,44.8682,44.7013,44.8682,21400.0
2012-06-19 15:00:00,75.31,75.34,75.19,75.34,23900.0,44.8741,44.892,44.8026,44.892,23900.0
2012-06-19 15:10:00,75.35,75.47,75.28,75.46,45100.0,44.8979,44.9695,44.8562,44.9635,45100.0
2012-06-19 15:20:00,75.45,75.49,75.25,75.36,39900.0,44.9575,44.9814,44.8384,44.9039,39900.0
2012-06-19 15:30:00,75.35,75.44,75.29,75.32,58400.0,44.8979,44.9516,44.8622,44.8801,58400.0
2012-06-19 15:40:00,75.33,75.34,75.19,75.21,77400.0,44.886,44.892,44.8026,44.8145,77400.0
2012-06-19 15:50:00,75.23,75.33,75.22,75.33,92600.0,44.8264,44.886,44.8205,44.886,92600.0
2012-06-20 09:30:00,75.31,75.62,75.31,75.35,8500.0,44.8741,45.0588,44.8741,44.8979,8500.0
2012-06-20 09:40:00,75.3,75.36,75.0,75.0,12900.0,44.8682,44.9039,44.6894,44.6894,12900.0
2012-06-20 09:50:00,75.0,75.07,74.93,74.93,11400.0,44.6894,44.7311,44.6477,44.6477,11400.0
2012-06-20 10:00:00,75.0,75.01,74.74,74.78,16200.0,44.6894,44.6954,44.5345,44.5583,16200.0
2012-06-20 10:10:00,74.81,74.97,74.81,74.85,9100.0,44.5762,44.6715,44.5762,44.6,9100.0
2012-06-20 10:20:00,74.85,74.91,74.74,74.85,10000.0,44.6,44.6358,44.5345,44.6,10000.0
2012-06-20 10:30:00,74.74,74.86,74.73,74.82,10300.0,44.5345,44.606,44.5285,44.5821,10300.0
2012-06-20 10:40:00,74.8,74.97,74.75,74.84,14400.0,44.5702,44.6715,44.5404,44.5941,14400.0
2012-06-20 10:50:00,74.84,74.88,74.73,74.73,46100.0,44.5941,44.6179,44.5285,44.5285,46100.0
2012-06-20 11:00:00,74.65,74.75,74.63,74.63,20100.0,44.4808,44.5404,44.4689,44.4689,20100.0
2012-06-20 11:10:00,74.62,74.67,74.51,74.56,15600.0,44.463,44.4928,44.3974,44.4272,15600.0
2012-06-20 11:20:00,74.56,74.56,74.46,74.48,15400.0,44.4272,44.4272,44.3676,44.3796,15400.0
2012-06-20 11:30:00,74.48,74.48,74.38,74.44,18900.0,44.3796,44.3796,44.32,44.3557,18900.0
2012-06-20 11:40:00,74.45,74.54,74.41,74.54,14600.0,44.3617,44.4153,44.3378,44.4153,14600.0
2012-06-20 11:50:00,74.53,74.54,74.46,74.47,8100.0,44.4093,44.4153,44.3676,44.3736,8100.0
2012-06-20 12:00:00,74.45,74.52,74.4,74.42,16400.0,44.3617,44.4034,44.3319,44.3438,16400.0
2012-06-20 12:10:00,74.43,74.49,74.4,74.45,12900.0,44.3498,44.3855,44.3319,44.3617,12900.0
2012-06-20 12:20:00,74.46,74.5,74.35,74.42,16800.0,44.3676,44.3915,44.3021,44.3438,16800.0
2012-06-20 12:30:00,74.46,74.54,74.21,74.32,16800.0,44.3676,44.4153,44.2187,44.2842,16800.0
2012-06-20 12:40:00,74.32,74.67,74.24,74.62,8500.0,44.2842,44.4928,44.2365,44.463,8500.0
2012-06-20 12:50:00,74.61,74.65,74.36,74.64,24500.0,44.457,44.4808,44.308,44.4749,24500.0
2012-06-20 13:00:00,74.62,74.93,74.62,74.85,25000.0,44.463,44.6477,44.463,44.6,25000.0
2012-06-20 13:10:00,74.86,74.86,74.6,74.6,32500.0,44.606,44.606,44.4511,44.4511,32500.0
2012-06-20 13:20:00,74.61,74.83,74.61,74.75,35800.0,44.457,44.5881,44.457,44.5404,35800.0
2012-06-20 13:30:00,74.75,74.89,74.65,74.71,27000.0,44.5404,44.6239,44.4808,44.5166,27000.0
2012-06-20 13:40:00,74.7,74.79,74.6,74.73,18200.0,44.5106,44.5643,44.4511,44.5285,18200.0
2012-06-20 13:50:00,74.74,74.79,74.61,74.73,15300.0,44.5345,44.5643,44.457,44.5285,15300.0
2012-06-20 14:00:00,74.72,74.74,74.57,74.72,16700.0,44.5226,44.5345,44.4332,44.5226,16700.0
2012-06-20 14:10:00,74.73,74.85,74.62,74.64,20300.0,44.5285,44.6,44.463,44.4749,20300.0
2012-06-20 14:20:00,74.61,74.7,74.51,74.7,13900.0,44.457,44.5106,44.3974,44.5106,13900.0
2012-06-20 14:30:00,74.7,74.79,74.68,74.69,10100.0,44.5106,44.5643,44.4987,44.5047,10100.0
2012-06-20 14:40:00,74.69,74.7,74.31,74.46,11300.0,44.5047,44.5106,44.2783,44.3676,11300.0
2012-06-20 14:50:00,74.46,74.52,74.37,74.42,12400.0,44.3676,44.4034,44.314,44.3438,12400.0
2012-06-20 15:00:00,74.45,74.47,74.26,74.28,13100.0,44.3617,44.3736,44.2485,44.2604,13100.0
2012-06-20 15:10:00,74.3,74.46,74.23,74.24,16200.0,44.2723,44.3676,44.2306,44.2365,16200.0
2012-06-20 15:20:00,74.26,74.39,74.25,74.32,28300.0,44.2485,44.3259,44.2425,44.2842,28300.0
2012-06-20 15:30:00,74.33,74.46,74.29,74.34,28300.0,44.2902,44.3676,44.2663,44.2961,28300.0
2012-06-20 15:40:00,74.34,74.66,74.31,74.64,41400.0,44.2961,44.4868,44.2783,44.4749,41400.0
2012-06-20 15:50:00,74.63,74.71,74.44,74.71,102800.0,44.4689,44.5166,44.3557,44.5166,102800.0
2012-06-21 09:30:00,75.0,75.0,74.7,74.72,17100.0,44.6894,44.6894,44.5106,44.5226,17100.0
2012-06-21 09:40:00,74.72,74.88,74.67,74.67,15500.0,44.5226,44.6179,44.4928,44.4928,15500.0
2012-06-21 09:50:00,74.7,74.89,74.69,74.81,63600.0,44.5106,44.6239,44.5047,44.5762,63600.0
2012-06-21 10:00:00,74.78,74.81,74.44,74.51,12400.0,44.5583,44.5762,44.3557,44.3974,12400.0
2012-06-21 10:10:00,74.45,74.71,74.45,74.67,11300.0,44.3617,44.5166,44.3617,44.4928,11300.0
2012-06-21 10:20:00,74.65,74.68,74.44,74.47,12100.0,44.4808,44.4987,44.3557,44.3736,12100.0
2012-06-21 10:30:00,74.45,74.47,74.16,74.27,89700.0,44.3617,44.3736,44.1889,44.2544,89700.0
2012-06-21 10:40:00,74.3,74.47,74.26,74.41,12000.0,44.2723,44.3736,44.2485,44.3378,12000.0
2012-06-21 10:50:00,74.41,74.45,74.25,74.29,16300.0,44.3378,44.3617,44.2425,44.2663,16300.0
2012-06-21 11:00:00,74.29,74.32,74.13,74.16,18400.0,44.2663,44.2842,44.171,44.1889,18400.0
2012-06-21 11:10:00,74.18,74.22,74.09,74.17,10000.0,44.2008,44.2246,44.1472,44.1948,10000.0
2012-06-21 11:20:00,74.18,74.23,74.12,74.19,5000.0,44.2008,44.2306,44.165,44.2068,5000.0
2012-06-21 11:30:00,74.21,74.27,74.12,74.26,15200.0,44.2187,44.2544,44.165,44.2485,15200.0
2012-06-21 11:40:00,74.28,74.39,74.16,74.34,8300.0,44.2604,44.3259,44.1889,44.2961,8300.0
2012-06-21 11:50:00,74.36,74.39,74.32,74.39,15100.0,44.308,44.3259,44.2842,44.3259,15100.0
2012-06-21 12:00:00,74.39,74.39,74.26,74.39,9800.0,44.3259,44.3259,44.2485,44.3259,9800.0
2012-06-21 12:10:00,74.38,74.39,74.27,74.39,11200.0,44.32,44.3259,44.2544,44.3259,11200.0
2012-06-21 12:20:00,74.39,74.39,74.17,74.2,15400.0,44.3259,44.3259,44.1948,44.2127,15400.0
2012-06-21 12:30:00,74.21,74.4,74.18,74.3,8500.0,44.2187,44.3319,44.2008,44.2723,8500.0
2012-06-21 12:40:00,74.3,74.38,74.23,74.38,8500.0,44.2723,44.32,44.2306,44.32,8500.0
2012-06-21 12:50:00,74.35,74.39,74.3,74.39,5500.0,44.3021,44.3259,44.2723,44.3259,5500.0
2012-06-21 13:00:00,74.39,74.43,74.36,74.39,7900.0,44.3259,44.3498,44.308,44.3259,7900.0
2012-06-21 13:10:00,74.38,74.39,74.14,74.15,11800.0,44.32,44.3259,44.177,44.1829,11800.0
2012-06-21 13:20:00,74.17,74.3,74.12,74.13,7400.0,44.1948,44.2723,44.165,44.171,7400.0
2012-06-21 13:30:00,74.13,74.19,74.08,74.13,14700.0,44.171,44.2068,44.1412,44.171,14700.0
2012-06-21 13:40:00,74.13,74.18,74.03,74.12,10100.0,44.171,44.2008,44.1114,44.165,10100.0
2012-06-21 13:50:00,74.12,74.28,74.12,74.24,82400.0,44.165,44.2604,44.165,44.2365,82400.0
2012-06-21 14:00:00,74.25,74.3,74.2,74.29,9100.0,44.2425,44.2723,44.2127,44.2663,9100.0
2012-06-21 14:10:00,74.29,74.3,74.18,74.18,5000.0,44.2663,44.2723,44.2008,44.2008,5000.0
2012-06-21 14:20:00,74.17,74.27,74.16,74.24,11800.0,44.1948,44.2544,44.1889,44.2365,11800.0
2012-06-21 14:30:00,74.25,74.29,74.2,74.26,8200.0,44.2425,44.2663,44.2127,44.2485,8200.0
2012-06-21 14:40:00,74.26,74.36,74.24,74.3,12100.0,44.2485,44.308,44.2365,44.2723,12100.0
2012-06-21 14:50:00,74.34,74.35,74.23,74.3,17900.0,44.2961,44.3021,44.2306,44.2723,17900.0
2012-06-21 15:00:00,74.3,74.31,74.23,74.26,68800.0,44.2723,44.2783,44.2306,44.2485,68800.0
2012-06-21 15:10:00,74.27,74.28,74.07,74.16,20800.0,44.2544,44.2604,44.1352,44.1889,20800.0
2012-06-21 15:20:00,74.16,74.35,74.06,74.32,13000.0,44.1889,44.3021,44.1293,44.2842,13000.0
2012-06-21 15:30:00,74.31,74.37,74.19,74.19,32700.0,44.2783,44.314,44.2068,44.2068,32700.0
2012-06-21 15:40:00,74.2,74.2,74.02,74.09,29700.0,44.2127,44.2127,44.1055,44.1472,29700.0
2012-06-21 15:50:00,74.09,74.16,73.99,73.99,99600.0,44.1472,44.1889,44.0876,44.0876,99600.0
2012-06-22 09:30:00,74.0,74.36,73.99,74.17,32400.0,44.0935,44.308,44.0876,44.1948,32400.0
2012-06-22 09:40:00,74.2,74.29,74.01,74.07,23100.0,44.2127,44.2663,44.0995,44.1352,23100.0
2012-06-22 09:50:00,74.12,74.12,73.9,74.09,17100.0,44.165,44.165,44.034,44.1472,17100.0
2012-06-22 10:00:00,74.08,74.23,74.08,74.09,18600.0,44.1412,44.2306,44.1412,44.1472,18600.0
2012-06-22 10:10:00,74.09,74.31,74.05,74.05,21800.0,44.1472,44.2783,44.1233,44.1233,21800.0
2012-06-22 10:20:00,74.04,74.18,74.0,74.03,24600.0,44.1174,44.2008,44.0935,44.1114,24600.0
2012-06-22 10:30:00,74.02,74.02,73.77,73.77,10900.0,44.1055,44.1055,43.9565,43.9565,10900.0
2012-06-22 10:40:00,73.75,73.91,73.69,73.71,15600.0,43.9446,44.0399,43.9088,43.9207,15600.0
2012-06-22 10:50:00,73.74,73.87,73.71,73.86,19400.0,43.9386,44.0161,43.9207,44.0101,19400.0
2012-06-22 11:00:00,73.88,74.09,73.86,73.99,21100.0,44.022,44.1472,44.0101,44.0876,21100.0
2012-06-22 11:10:00,73.96,74.07,73.9,74.03,14200.0,44.0697,44.1352,44.034,44.1114,14200.0
2012-06-22 11:20:00,74.03,74.05,73.82,73.82,8800.0,44.1114,44.1233,43.9863,43.9863,8800.0
2012-06-22 11:30:00,73.85,74.02,73.83,74.02,46800.0,44.0042,44.1055,43.9922,44.1055,46800.0
2012-06-22 11:40:00,74.02,74.18,74.02,74.13,11500.0,44.1055,44.2008,44.1055,44.171,11500.0
2012-06-22 11:50:00,74.13,74.16,74.0,74.03,14700.0,44.171,44.1889,44.0935,44.1114,14700.0
2012-06-22 12:00:00,74.03,74.08,73.94,73.96,9200.0,44.1114,44.1412,44.0578,44.0697,9200.0
2012-06-22 12:10:00,73.96,74.1,73.96,74.08,8600.0,44.0697,44.1531,44.0697,44.1412,8600.0
2012-06-22 12:20:00,74.06,74.06,73.87,73.87,12300.0,44.1293,44.1293,44.0161,44.0161,12300.0
2012-06-22 12:30:00,73.87,73.88,73.79,73.82,9500.0,44.0161,44.022,43.9684,43.9863,9500.0
2012-06-22 12:40:00,73.82,73.97,73.82,73.93,7500.0,43.9863,44.0757,43.9863,44.0518,7500.0
2012-06-22 12:50:00,73.97,74.01,73.94,73.99,7600.0,44.0757,44.0995,44.0578,44.0876,7600.0
2012-06-22 13:00:00,73.99,74.05,73.95,73.97,10200.0,44.0876,44.1233,44.0637,44.0757,10200.0
2012-06-22 13:10:00,73.96,73.96,73.81,73.84,25200.0,44.0697,44.0697,43.9803,43.9982,25200.0
2012-06-22 13:20:00,73.84,73.87,73.76,73.83,11200.0,43.9982,44.0161,43.9505,43.9922,11200.0
2012-06-22 13:30:00,73.8,73.9,73.8,73.9,25100.0,43.9744,44.034,43.9744,44.034,25100.0
2012-06-22 13:40:00,73.89,73.9,73.84,73.84,28000.0,44.028,44.034,43.9982,43.9982,28000.0
2012-06-22 13:50:00,73.84,73.86,73.78,73.79,15800.0,43.9982,44.0101,43.9625,43.9684,15800.0
2012-06-22 14:00:00,73.81,73.97,73.8,73.96,12500.0,43.9803,44.0757,43.9744,44.0697,12500.0
2012-06-22 14:10:00,73.95,74.02,73.94,73.94,23000.0,44.0637,44.1055,44.0578,44.0578,23000.0
2012-06-22 14:20:00,73.95,74.01,73.93,73.97,15900.0,44.0637,44.0995,44.0518,44.0757,15900.0
2012-06-22 14:30:00,73.98,74.03,73.96,74.0,9400.0,44.0816,44.1114,44.0697,44.0935,9400.0
2012-06-22 14:40:00,74.0,74.11,74.0,74.08,20600.0,44.0935,44.1591,44.0935,44.1412,20600.0
2012-06-22 14:50:00,74.09,74.12,74.03,74.12,8300.0,44.1472,44.165,44.1114,44.165,8300.0
2012-06-22 15:00:00,74.12,74.12,74.0,74.05,19800.0,44.165,44.165,44.0935,44.1233,19800.0
2012-06-22 15:10:00,74.05,74.12,73.91,73.94,30400.0,44.1233,44.165,44.0399,44.0578,30400.0
2012-06-22 15:20:00,73.95,73.95,73.86,73.93,35800.0,44.0637,44.0637,44.0101,44.0518,35800.0
2012-06-22 15:30:00,73.93,73.94,73.8,73.92,43400.0,44.0518,44.0578,43.9744,44.0459,43400.0
2012-06-22 15:40:00,73.92,73.99,73.87,73.96,63900.0,44.0459,44.0876,44.0161,44.0697,63900.0
2012-06-22 15:50:00,73.96,74.0,73.73,73.74,151000.0,44.0697,44.0935,43.9327,43.9386,151000.0
2012-06-25 09:30:00,73.46,73.55,73.08,73.14,20400.0,43.7718,43.8254,43.5453,43.5811,20400.0
2012-06-25 09:40:00,73.19,73.47,73.15,73.4,12300.0,43.6109,43.7777,43.5871,43.736,12300.0
2012-06-25 09:50:00,73.41,73.46,73.22,73.46,24500.0,43.742,43.7718,43.6288,43.7718,24500.0
2012-06-25 10:00:00,73.52,73.59,73.25,73.31,13600.0,43.8075,43.8492,43.6466,43.6824,13600.0
2012-06-25 10:10:00,73.31,73.37,73.19,73.26,12800.0,43.6824,43.7181,43.6109,43.6526,12800.0
2012-06-25 10:20:00,73.28,73.31,73.01,73.1,22500.0,43.6645,43.6824,43.5036,43.5573,22500.0
2012-06-25 10:30:00,73.13,73.22,73.1,73.15,10800.0,43.5751,43.6288,43.5573,43.5871,10800.0
2012-06-25 10:40:00,73.15,73.17,73.09,73.11,28500.0,43.5871,43.599,43.5513,43.5632,28500.0
2012-06-25 10:50:00,73.11,73.13,73.05,73.05,22500.0,43.5632,43.5751,43.5275,43.5275,22500.0
2012-06-25 11:00:00,73.08,73.09,72.82,72.86,19600.0,43.5453,43.5513,43.3904,43.4143,19600.0
2012-06-25 11:10:00,72.88,72.91,72.83,72.88,17900.0,43.4262,43.4441,43.3964,43.4262,17900.0
2012-06-25 11:20:00,72.88,72.91,72.81,72.82,19500.0,43.4262,43.4441,43.3845,43.3904,19500.0
2012-06-25 11:30:00,72.82,72.89,72.8,72.86,20800.0,43.3904,43.4321,43.3785,43.4143,20800.0
2012-06-25 11:40:00,72.84,72.89,72.83,72.83,13700.0,43.4023,43.4321,43.3964,43.3964,13700.0
2012-06-25 11:50:00,72.84,72.88,72.74,72.82,16600.0,43.4023,43.4262,43.3428,43.3904,16600.0
2012-06-25 12:00:00,72.8,72.82,72.75,72.77,19500.0,43.3785,43.3904,43.3487,43.3606,19500.0
2012-06-25 12:10:00,72.77,72.85,72.74,72.82,26200.0,43.3606,43.4083,43.3428,43.3904,26200.0
2012-06-25 12:20:00,72.82,72.84,72.74,72.76,16900.0,43.3904,43.4023,43.3428,43.3547,16900.0
2012-06-25 12:30:00,72.75,72.8,72.72,72.75,16600.0,43.3487,43.3785,43.3308,43.3487,16600.0
2012-06-25 12:40:00,72.75,72.78,72.72,72.75,23900.0,43.3487,43.3666,43.3308,43.3487,23900.0
2012-06-25 12:50:00,72.75,72.77,72.69,72.69,15600.0,43.3487,43.3606,43.313,43.313,15600.0
2012-06-25 13:00:00,72.69,72.78,72.68,72.77,18800.0,43.313,43.3666,43.307,43.3606,18800.0
2012-06-25 13:10:00,72.77,72.88,72.74,72.88,13000.0,43.3606,43.4262,43.3428,43.4262,13000.0
2012-06-25 13:20:00,72.88,73.09,72.88,73.07,14200.0,43.4262,43.5513,43.4262,43.5394,14200.0
2012-06-25 13:30:00,73.06,73.21,73.0,73.16,10800.0,43.5334,43.6228,43.4977,43.593,10800.0
2012-06-25 13:40:00,73.16,73.16,73.09,73.15,13100.0,43.593,43.593,43.5513,43.5871,13100.0
2012-06-25 13:50:00,73.14,73.23,73.13,73.2,110400.0,43.5811,43.6347,43.5751,43.6169,110400.0
2012-06-25 14:00:00,73.2,73.34,73.19,73.34,9900.0,43.6169,43.7003,43.6109,43.7003,9900.0
2012-06-25 14:10:00,73.36,73.47,73.36,73.41,15900.0,43.7122,43.7777,43.7122,43.742,15900.0
2012-06-25 14:20:00,73.4,73.45,73.38,73.42,8700.0,43.736,43.7658,43.7241,43.7479,8700.0
2012-06-25 14:30:00,73.41,73.44,73.34,73.34,11000.0,43.742,43.7599,43.7003,43.7003,11000.0
2012-06-25 14:40:00,73.32,73.38,73.3,73.34,9000.0,43.6884,43.7241,43.6764,43.7003,9000.0
2012-06-25 14:50:00,73.35,73.43,73.34,73.37,13700.0,43.7062,43.7539,43.7003,43.7181,13700.0
2012-06-25 15:00:00,73.34,73.46,73.34,73.45,23300.0,43.7003,43.7718,43.7003,43.7658,23300.0
2012-06-25 15:10:00,73.43,73.45,73.29,73.4,49000.0,43.7539,43.7658,43.6705,43.736,49000.0
2012-06-25 15:20:00,73.42,73.45,73.33,73.4,34300.0,43.7479,43.7658,43.6943,43.736,34300.0
2012-06-25 15:30:00,73.4,73.59,73.36,73.55,26500.0,43.736,43.8492,43.7122,43.8254,26500.0
2012-06-25 15:40:00,73.55,73.57,73.43,73.43,69200.0,43.8254,43.8373,43.7539,43.7539,69200.0
2012-06-25 15:50:00,73.42,73.45,73.25,73.26,84600.0,43.7479,43.7658,43.6466,43.6526,84600.0
2012-06-26 09:30:00,72.45,73.25,72.29,73.05,62800.0,43.17,43.6466,43.0746,43.5275,62800.0
2012-06-26 09:40:00,73.03,73.2,72.89,73.08,33600.0,43.5156,43.6169,43.4321,43.5453,33600.0
2012-06-26 09:50:00,73.11,73.29,72.85,72.85,30700.0,43.5632,43.6705,43.4083,43.4083,30700.0
2012-06-26 10:00:00,72.9,73.1,72.77,72.97,36400.0,43.4381,43.5573,43.3606,43.4798,36400.0
2012-06-26 10:10:00,72.96,72.96,72.78,72.91,22300.0,43.4738,43.4738,43.3666,43.4441,22300.0
2012-06-26 10:20:00,72.9,72.94,72.7,72.72,33500.0,43.4381,43.4619,43.3189,43.3308,33500.0
2012-06-26 10:30:00,72.72,72.75,72.58,72.6,88900.0,43.3308,43.3487,43.2474,43.2593,88900.0
2012-06-26 10:40:00,72.61,72.66,72.51,72.53,27300.0,43.2653,43.2951,43.2057,43.2176,27300.0
2012-06-26 10:50:00,72.55,72.73,72.48,72.65,44600.0,43.2295,43.3368,43.1878,43.2891,44600.0
2012-06-26 11:00:00,72.64,72.73,72.42,72.52,52000.0,43.2832,43.3368,43.1521,43.2117,52000.0
2012-06-26 11:10:00,72.48,72.56,72.34,72.43,46400.0,43.1878,43.2355,43.1044,43.158,46400.0
2012-06-26 11:20:00,72.44,72.58,72.42,72.56,36700.0,43.164,43.2474,43.1521,43.2355,36700.0
2012-06-26 11:30:00,72.58,72.6,72.48,72.5,36700.0,43.2474,43.2593,43.1878,43.1998,36700.0
2012-06-26 11:40:00,72.5,72.63,72.42,72.63,49300.0,43.1998,43.2772,43.1521,43.2772,49300.0
2012-06-26 11:50:00,72.64,72.8,72.64,72.65,46200.0,43.2832,43.3785,43.2832,43.2891,46200.0
2012-06-26 12:00:00,72.67,72.77,72.63,72.69,25900.0,43.301,43.3606,43.2772,43.313,25900.0
2012-06-26 12:10:00,72.71,72.88,72.68,72.69,19400.0,43.3249,43.4262,43.307,43.313,19400.0
2012-06-26 12:20:00,72.69,72.71,72.63,72.69,16000.0,43.313,43.3249,43.2772,43.313,16000.0
2012-06-26 12:30:00,72.69,72.75,72.66,72.73,17200.0,43.313,43.3487,43.2951,43.3368,17200.0
2012-06-26 12:40:00,72.73,72.8,72.68,72.8,19000.0,43.3368,43.3785,43.307,43.3785,19000.0
2012-06-26 12:50:00,72.79,72.82,72.73,72.78,11100.0,43.3726,43.3904,43.3368,43.3666,11100.0
2012-06-26 13:00:00,72.78,72.79,72.65,72.65,22300.0,43.3666,43.3726,43.2891,43.2891,22300.0
2012-06-26 13:10:00,72.66,72.69,72.57,72.57,31200.0,43.2951,43.313,43.2415,43.2415,31200.0
2012-06-26 13:20:00,72.58,72.61,72.55,72.56,24500.0,43.2474,43.2653,43.2295,43.2355,24500.0
2012-06-26 13:30:00,72.55,72.55,72.45,72.47,34000.0,43.2295,43.2295,43.17,43.1819,34000.0
2012-06-26 13:40:00,72.47,72.5,72.38,72.44,19800.0,43.1819,43.1998,43.1282,43.164,19800.0
2012-06-26 13:50:00,72.44,72.48,72.33,72.41,74500.0,43.164,43.1878,43.0985,43.1461,74500.0
2012-06-26 14:00:00,72.4,72.5,72.38,72.49,35400.0,43.1402,43.1998,43.1282,43.1938,35400.0
2012-06-26 14:10:00,72.5,72.66,72.5,72.66,25100.0,43.1998,43.2951,43.1998,43.2951,25100.0
2012-06-26 14:20:00,72.66,72.74,72.66,72.73,17100.0,43.2951,43.3428,43.2951,43.3368,17100.0
2012-06-26 14:30:00,72.73,72.77,72.69,72.73,20900.0,43.3368,43.3606,43.313,43.3368,20900.0
2012-06-26 14:40:00,72.74,72.76,72.68,72.68,33600.0,43.3428,43.3547,43.307,43.307,33600.0
2012-06-26 14:50:00,72.7,72.7,72.5,72.52,45400.0,43.3189,43.3189,43.1998,43.2117,45400.0
2012-06-26 15:00:00,72.52,72.73,72.49,72.73,67000.0,43.2117,43.3368,43.1938,43.3368,67000.0
2012-06-26 15:10:00,72.73,72.85,72.73,72.8,55100.0,43.3368,43.4083,43.3368,43.3785,55100.0
2012-06-26 15:20:00,72.8,72.94,72.79,72.93,39300.0,43.3785,43.4619,43.3726,43.456,39300.0
2012-06-26 15:30:00,72.91,72.95,72.86,72.9,48500.0,43.4441,43.4679,43.4143,43.4381,48500.0
2012-06-26 15:40:00,72.9,72.94,72.9,72.93,48500.0,43.4381,43.4619,43.4381,43.456,48500.0
2012-06-26 15:50:00,72.91,72.93,72.76,72.84,108600.0,43.4441,43.456,43.3547,43.4023,108600.0
2012-06-27 09:30:00,72.78,73.0,72.73,72.97,743800.0,43.3666,43.4977,43.3368,43.4798,743800.0
2012-06-27 09:40:00,72.97,73.21,72.75,72.8,658200.0,43.4798,43.6228,43.3487,43.3785,658200.0
2012-06-27 09:50:00,72.8,72.93,72.75,72.81,335200.0,43.3785,43.456,43.3487,43.3845,335200.0
2012-06-27 10:00:00,72.82,72.84,72.54,72.81,229700.0,43.3904,43.4023,43.2236,43.3845,229700.0
2012-06-27 10:10:00,72.81,72.91,72.8,72.84,150000.0,43.3845,43.4441,43.3785,43.4023,150000.0
2012-06-27 10:20:00,72.87,72.9,72.8,72.86,110900.0,43.4202,43.4381,43.3785,43.4143,110900.0
2012-06-27 10:30:00,72.86,72.9,72.84,72.9,92800.0,43.4143,43.4381,43.4023,43.4381,92800.0
2012-06-27 10:40:00,72.9,72.9,72.81,72.88,62400.0,43.4381,43.4381,43.3845,43.4262,62400.0
2012-06-27 10:50:00,72.88,72.88,72.79,72.83,82500.0,43.4262,43.4262,43.3726,43.3964,82500.0
2012-06-27 11:00:00,72.83,72.94,72.83,72.88,78300.0,43.3964,43.4619,43.3964,43.4262,78300.0
2012-06-27 11:10:00,72.88,72.93,72.86,72.89,45500.0,43.4262,43.456,43.4143,43.4321,45500.0
2012-06-27 11:20:00,72.88,72.89,72.83,72.87,38800.0,43.4262,43.4321,43.3964,43.4202,38800.0
2012-06-27 11:30:00,72.88,72.88,72.8,72.82,78500.0,43.4262,43.4262,43.3785,43.3904,78500.0
2012-06-27 11:40:00,72.82,72.88,72.77,72.88,98700.0,43.3904,43.4262,43.3606,43.4262,98700.0
2012-06-27 11:50:00,72.88,72.9,72.84,72.89,66800.0,43.4262,43.4381,43.4023,43.4321,66800.0
2012-06-27 12:00:00,72.9,72.96,72.88,72.9,135500.0,43.4381,43.4738,43.4262,43.4381,135500.0
2012-06-27 12:10:00,72.89,72.9,72.77,72.83,60200.0,43.4321,43.4381,43.3606,43.3964,60200.0
2012-06-27 12:20:00,72.83,72.88,72.82,72.86,51700.0,43.3964,43.4262,43.3904,43.4143,51700.0
2012-06-27 12:30:00,72.86,72.86,72.82,72.85,23900.0,43.4143,43.4143,43.3904,43.4083,23900.0
2012-06-27 12:40:00,72.84,72.87,72.81,72.84,46300.0,43.4023,43.4202,43.3845,43.4023,46300.0
2012-06-27 12:50:00,72.84,72.89,72.81,72.82,31400.0,43.4023,43.4321,43.3845,43.3904,31400.0
2012-06-27 13:00:00,72.82,72.89,72.81,72.89,51400.0,43.3904,43.4321,43.3845,43.4321,51400.0
2012-06-27 13:10:00,72.89,72.9,72.87,72.88,92700.0,43.4321,43.4381,43.4202,43.4262,92700.0
2012-06-27 13:20:00,72.9,72.9,72.82,72.85,41900.0,43.4381,43.4381,43.3904,43.4083,41900.0
2012-06-27 13:30:00,72.85,72.86,72.67,72.68,61400.0,43.4083,43.4143,43.301,43.307,61400.0
2012-06-27 13:40:00,72.66,72.7,72.62,72.7,114400.0,43.2951,43.3189,43.2713,43.3189,114400.0
2012-06-27 13:50:00,72.7,72.8,72.69,72.8,69400.0,43.3189,43.3785,43.313,43.3785,69400.0
2012-06-27 14:00:00,72.8,72.84,72.75,72.8,80900.0,43.3785,43.4023,43.3487,43.3785,80900.0
2012-06-27 14:10:00,72.8,72.86,72.79,72.86,91600.0,43.3785,43.4143,43.3726,43.4143,91600.0
2012-06-27 14:20:00,72.85,72.87,72.62,72.62,111100.0,43.4083,43.4202,43.2713,43.2713,111100.0
2012-06-27 14:30:00,72.62,72.62,72.42,72.43,88700.0,43.2713,43.2713,43.1521,43.158,88700.0
2012-06-27 14:40:00,72.45,72.61,72.35,72.38,192500.0,43.17,43.2653,43.1104,43.1282,192500.0
2012-06-27 14:50:00,72.37,72.5,72.34,72.39,85300.0,43.1223,43.1998,43.1044,43.1342,85300.0
2012-06-27 15:00:00,72.39,72.54,72.37,72.52,126500.0,43.1342,43.2236,43.1223,43.2117,126500.0
2012-06-27 15:10:00,72.54,72.75,72.54,72.75,188600.0,43.2236,43.3487,43.2236,43.3487,188600.0
2012-06-27 15:20:00,72.76,72.8,72.66,72.66,74500.0,43.3547,43.3785,43.2951,43.2951,74500.0
2012-06-27 15:30:00,72.65,72.7,72.54,72.58,120300.0,43.2891,43.3189,43.2236,43.2474,120300.0
2012-06-27 15:40:00,72.59,72.81,72.58,72.66,237100.0,43.2534,43.3845,43.2474,43.2951,237100.0
2012-06-27 15:50:00,72.67,72.71,72.31,72.7,834300.0,43.301,43.3249,43.0865,43.3189,834300.0
2012-06-28 09:30:00,72.69,72.85,72.5,72.57,76300.0,43.313,43.4083,43.1998,43.2415,76300.0
2012-06-28 09:40:00,72.61,72.61,72.4,72.41,37000.0,43.2653,43.2653,43.1402,43.1461,37000.0
2012-06-28 09:50:00,72.41,72.5,72.2,72.36,48700.0,43.1461,43.1998,43.021,43.1163,48700.0
2012-06-28 10:00:00,72.34,72.36,72.15,72.27,50100.0,43.1044,43.1163,42.9912,43.0627,50100.0
2012-06-28 10:10:00,72.27,72.32,72.11,72.27,91900.0,43.0627,43.0925,42.9674,43.0627,91900.0
2012-06-28 10:20:00,72.28,72.34,72.11,72.11,15800.0,43.0687,43.1044,42.9674,42.9674,15800.0
2012-06-28 10:30:00,72.14,72.27,72.08,72.16,21500.0,42.9852,43.0627,42.9495,42.9972,21500.0
2012-06-28 10:40:00,72.13,72.41,72.09,72.4,134500.0,42.9793,43.1461,42.9554,43.1402,134500.0
2012-06-28 10:50:00,72.42,72.53,72.4,72.47,21300.0,43.1521,43.2176,43.1402,43.1819,21300.0
2012-06-28 11:00:00,72.46,72.53,72.43,72.43,25100.0,43.1759,43.2176,43.158,43.158,25100.0
2012-06-28 11:10:00,72.47,72.57,72.46,72.57,13100.0,43.1819,43.2415,43.1759,43.2415,13100.0
2012-06-28 11:20:00,72.58,72.6,72.53,72.6,28000.0,43.2474,43.2593,43.2176,43.2593,28000.0
2012-06-28 11:30:00,72.6,72.68,72.56,72.57,20900.0,43.2593,43.307,43.2355,43.2415,20900.0
2012-06-28 11:40:00,72.57,72.57,72.46,72.48,14000.0,43.2415,43.2415,43.1759,43.1878,14000.0
2012-06-28 11:50:00,72.47,72.55,72.42,72.55,11700.0,43.1819,43.2295,43.1521,43.2295,11700.0
2012-06-28 12:00:00,72.53,72.64,72.5,72.62,28400.0,43.2176,43.2832,43.1998,43.2713,28400.0
2012-06-28 12:10:00,72.64,72.69,72.56,72.58,20100.0,43.2832,43.313,43.2355,43.2474,20100.0
2012-06-28 12:20:00,72.63,72.66,72.57,72.62,12100.0,43.2772,43.2951,43.2415,43.2713,12100.0
2012-06-28 12:30:00,72.65,72.7,72.57,72.7,23500.0,43.2891,43.3189,43.2415,43.3189,23500.0
2012-06-28 12:40:00,72.71,72.74,72.67,72.74,27900.0,43.3249,43.3428,43.301,43.3428,27900.0
2012-06-28 12:50:00,72.74,72.77,72.73,72.77,18500.0,43.3428,43.3606,43.3368,43.3606,18500.0
2012-06-28 13:00:00,72.78,72.96,72.76,72.93,23300.0,43.3666,43.4738,43.3547,43.456,23300.0
2012-06-28 13:10:00,72.92,72.95,72.9,72.9,25100.0,43.45,43.4679,43.4381,43.4381,25100.0
2012-06-28 13:20:00,72.9,72.94,72.87,72.93,17700.0,43.4381,43.4619,43.4202,43.456,17700.0
2012-06-28 13:30:00,72.92,72.94,72.86,72.86,20500.0,43.45,43.4619,43.4143,43.4143,20500.0
2012-06-28 13:40:00,72.9,72.9,72.78,72.84,19900.0,43.4381,43.4381,43.3666,43.4023,19900.0
2012-06-28 13:50:00,72.85,72.92,72.78,72.85,20900.0,43.4083,43.45,43.3666,43.4083,20900.0
2012-06-28 14:00:00,72.86,72.9,72.8,72.83,19300.0,43.4143,43.4381,43.3785,43.3964,19300.0
2012-06-28 14:10:00,72.84,72.92,72.81,72.82,52000.0,43.4023,43.45,43.3845,43.3904,52000.0
2012-06-28 14:20:00,72.82,72.86,72.8,72.82,34000.0,43.3904,43.4143,43.3785,43.3904,34000.0
2012-06-28 14:30:00,72.82,72.94,72.8,72.92,73700.0,43.3904,43.4619,43.3785,43.45,73700.0
2012-06-28 14:40:00,72.92,73.03,72.9,72.94,52400.0,43.45,43.5156,43.4381,43.4619,52400.0
2012-06-28 14:50:00,72.95,72.98,72.9,72.96,36500.0,43.4679,43.4858,43.4381,43.4738,36500.0
2012-06-28 15:00:00,72.96,72.99,72.85,72.91,63100.0,43.4738,43.4917,43.4083,43.4441,63100.0
2012-06-28 15:10:00,72.9,72.91,72.85,72.87,19800.0,43.4381,43.4441,43.4083,43.4202,19800.0
2012-06-28 15:20:00,72.87,73.0,72.87,73.0,44600.0,43.4202,43.4977,43.4202,43.4977,44600.0
2012-06-28 15:30:00,73.03,73.32,72.95,73.32,95200.0,43.5156,43.6884,43.4679,43.6884,95200.0
2012-06-28 15:40:00,73.33,73.51,73.28,73.49,90500.0,43.6943,43.8016,43.6645,43.7897,90500.0
2012-06-28 15:50:00,73.48,73.59,73.43,73.59,110600.0,43.7837,43.8492,43.7539,43.8492,110600.0
2012-06-29 09:30:00,73.76,74.69,73.76,74.44,27100.0,43.9505,44.5047,43.9505,44.3557,27100.0
2012-06-29 09:40:00,74.45,74.55,74.24,74.3,32100.0,44.3617,44.4213,44.2365,44.2723,32100.0
2012-06-29 09:50:00,74.35,74.36,74.1,74.25,44100.0,44.3021,44.308,44.1531,44.2425,44100.0
2012-06-29 10:00:00,74.25,74.26,74.12,74.24,27500.0,44.2425,44.2485,44.165,44.2365,27500.0
2012-06-29 10:10:00,74.24,74.42,74.24,74.39,23600.0,44.2365,44.3438,44.2365,44.3259,23600.0
2012-06-29 10:20:00,74.4,74.49,74.35,74.43,13800.0,44.3319,44.3855,44.3021,44.3498,13800.0
2012-06-29 10:30:00,74.43,74.43,74.24,74.24,16300.0,44.3498,44.3498,44.2365,44.2365,16300.0
2012-06-29 10:40:00,74.25,74.34,74.23,74.26,16600.0,44.2425,44.2961,44.2306,44.2485,16600.0
2012-06-29 10:50:00,74.27,74.33,74.1,74.17,22000.0,44.2544,44.2902,44.1531,44.1948,22000.0
2012-06-29 11:00:00,74.18,74.24,74.15,74.22,23500.0,44.2008,44.2365,44.1829,44.2246,23500.0
2012-06-29 11:10:00,74.2,74.25,74.12,74.17,19700.0,44.2127,44.2425,44.165,44.1948,19700.0
2012-06-29 11:20:00,74.2,74.24,74.12,74.23,20500.0,44.2127,44.2365,44.165,44.2306,20500.0
2012-06-29 11:30:00,74.24,74.3,74.13,74.2,81200.0,44.2365,44.2723,44.171,44.2127,81200.0
2012-06-29 11:40:00,74.21,74.3,74.03,74.03,80400.0,44.2187,44.2723,44.1114,44.1114,80400.0
2012-06-29 11:50:00,74.04,74.05,73.97,74.0,20700.0,44.1174,44.1233,44.0757,44.0935,20700.0
2012-06-29 12:00:00,73.96,74.07,73.96,74.03,13000.0,44.0697,44.1352,44.0697,44.1114,13000.0
2012-06-29 12:10:00,74.03,74.21,74.0,74.13,16800.0,44.1114,44.2187,44.0935,44.171,16800.0
2012-06-29 12:20:00,74.1,74.22,74.06,74.19,66100.0,44.1531,44.2246,44.1293,44.2068,66100.0
2012-06-29 12:30:00,74.18,74.31,74.15,74.3,13800.0,44.2008,44.2783,44.1829,44.2723,13800.0
2012-06-29 12:40:00,74.29,74.3,74.16,74.21,40900.0,44.2663,44.2723,44.1889,44.2187,40900.0
2012-06-29 12:50:00,74.21,74.27,74.16,74.23,41900.0,44.2187,44.2544,44.1889,44.2306,41900.0
2012-06-29 13:00:00,74.23,74.24,74.16,74.16,21500.0,44.2306,44.2365,44.1889,44.1889,21500.0
2012-06-29 13:10:00,74.17,74.26,74.17,74.23,36800.0,44.1948,44.2485,44.1948,44.2306,36800.0
2012-06-29 13:20:00,74.21,74.37,74.21,74.34,55600.0,44.2187,44.314,44.2187,44.2961,55600.0
2012-06-29 13:30:00,74.35,74.4,74.26,74.26,25300.0,44.3021,44.3319,44.2485,44.2485,25300.0
2012-06-29 13:40:00,74.26,74.27,74.2,74.27,21900.0,44.2485,44.2544,44.2127,44.2544,21900.0
2012-06-29 13:50:00,74.26,74.28,74.13,74.13,94600.0,44.2485,44.2604,44.171,44.171,94600.0
2012-06-29 14:00:00,74.15,74.17,74.1,74.14,66000.0,44.1829,44.1948,44.1531,44.177,66000.0
2012-06-29 14:10:00,74.14,74.32,74.13,74.31,27200.0,44.177,44.2842,44.171,44.2783,27200.0
2012-06-29 14:20:00,74.31,74.31,74.28,74.3,34100.0,44.2783,44.2783,44.2604,44.2723,34100.0
2012-06-29 14:30:00,74.28,74.37,74.24,74.3,21900.0,44.2604,44.314,44.2365,44.2723,21900.0
2012-06-29 14:40:00,74.31,74.37,74.3,74.35,36200.0,44.2783,44.314,44.2723,44.3021,36200.0
2012-06-29 14:50:00,74.35,74.44,74.32,74.43,36700.0,44.3021,44.3557,44.2842,44.3498,36700.0
2012-06-29 15:00:00,74.42,74.49,74.39,74.49,42200.0,44.3438,44.3855,44.3259,44.3855,42200.0
2012-06-29 15:10:00,74.49,74.69,74.29,74.68,157900.0,44.3855,44.5047,44.2663,44.4987,157900.0
2012-06-29 15:20:00,74.66,74.72,74.61,74.7,45900.0,44.4868,44.5226,44.457,44.5106,45900.0
2012-06-29 15:30:00,74.69,74.81,74.59,74.79,50600.0,44.5047,44.5762,44.4451,44.5643,50600.0
2012-06-29 15:40:00,74.79,75.0,74.77,74.98,106100.0,44.5643,44.6894,44.5524,44.6775,106100.0
2012-06-29 15:50:00,74.96,75.08,74.88,75.06,184200.0,44.6656,44.7371,44.6179,44.7251,184200.0
2012-07-02 09:30:00,75.19,75.63,75.17,75.39,33000.0,44.8026,45.0648,44.7907,44.9218,33000.0
2012-07-02 09:40:00,75.4,75.5,75.37,75.47,16400.0,44.9277,44.9873,44.9099,44.9695,16400.0
2012-07-02 09:50:00,75.39,75.52,75.36,75.5,33300.0,44.9218,44.9992,44.9039,44.9873,33300.0
2012-07-02 10:00:00,75.5,75.5,75.15,75.24,42900.0,44.9873,44.9873,44.7788,44.8324,42900.0
2012-07-02 10:10:00,75.28,75.53,75.25,75.52,29300.0,44.8562,45.0052,44.8384,44.9992,29300.0
2012-07-02 10:20:00,75.5,75.58,75.26,75.26,16500.0,44.9873,45.035,44.8443,44.8443,16500.0
2012-07-02 10:30:00,75.29,75.37,75.18,75.18,14800.0,44.8622,44.9099,44.7967,44.7967,14800.0
2012-07-02 10:40:00,75.17,75.24,75.02,75.12,22200.0,44.7907,44.8324,44.7013,44.7609,22200.0
2012-07-02 10:50:00,75.14,75.4,75.13,75.37,18200.0,44.7728,44.9277,44.7669,44.9099,18200.0
2012-07-02 11:00:00,75.39,75.53,75.38,75.49,20100.0,44.9218,45.0052,44.9158,44.9814,20100.0
2012-07-02 11:10:00,75.48,75.48,75.27,75.36,24700.0,44.9754,44.9754,44.8503,44.9039,24700.0
2012-07-02 11:20:00,75.36,75.49,75.33,75.37,14600.0,44.9039,44.9814,44.886,44.9099,14600.0
2012-07-02 11:30:00,75.34,75.58,75.34,75.56,16000.0,44.892,45.035,44.892,45.0231,16000.0
2012-07-02 11:40:00,75.56,75.56,75.45,75.45,11200.0,45.0231,45.0231,44.9575,44.9575,11200.0
2012-07-02 11:50:00,75.45,75.56,75.43,75.52,9500.0,44.9575,45.0231,44.9456,44.9992,9500.0
2012-07-02 12:00:00,75.52,75.59,75.5,75.56,7200.0,44.9992,45.041,44.9873,45.0231,7200.0
2012-07-02 12:10:00,75.55,75.61,75.46,75.47,22900.0,45.0171,45.0529,44.9635,44.9695,22900.0
2012-07-02 12:20:00,75.46,75.46,75.37,75.4,13500.0,44.9635,44.9635,44.9099,44.9277,13500.0
2012-07-02 12:30:00,75.4,75.43,75.37,75.43,8300.0,44.9277,44.9456,44.9099,44.9456,8300.0
2012-07-02 12:40:00,75.44,75.54,75.43,75.54,12600.0,44.9516,45.0112,44.9456,45.0112,12600.0
2012-07-02 12:50:00,75.55,75.6,75.52,75.54,14100.0,45.0171,45.0469,44.9992,45.0112,14100.0
2012-07-02 13:00:00,75.55,75.56,75.44,75.47,9500.0,45.0171,45.0231,44.9516,44.9695,9500.0
2012-07-02 13:10:00,75.46,75.48,75.37,75.44,19000.0,44.9635,44.9754,44.9099,44.9516,19000.0
2012-07-02 13:20:00,75.45,75.53,75.41,75.48,18200.0,44.9575,45.0052,44.9337,44.9754,18200.0
2012-07-02 13:30:00,75.49,75.56,75.48,75.53,14200.0,44.9814,45.0231,44.9754,45.0052,14200.0
2012-07-02 13:40:00,75.52,75.57,75.52,75.57,7800.0,44.9992,45.029,44.9992,45.029,7800.0
2012-07-02 13:50:00,75.56,75.77,75.56,75.76,20500.0,45.0231,45.1482,45.0231,45.1423,20500.0
2012-07-02 14:00:00,75.75,75.82,75.7,75.77,19400.0,45.1363,45.178,45.1065,45.1482,19400.0
2012-07-02 14:10:00,75.78,75.9,75.73,75.86,11900.0,45.1542,45.2257,45.1244,45.2018,11900.0
2012-07-02 14:20:00,75.86,75.9,75.79,75.79,8900.0,45.2018,45.2257,45.1601,45.1601,8900.0
2012-07-02 14:30:00,75.8,75.82,75.76,75.78,14600.0,45.1661,45.178,45.1423,45.1542,14600.0
2012-07-02 14:40:00,75.77,75.8,75.71,75.74,10900.0,45.1482,45.1661,45.1125,45.1303,10900.0
2012-07-02 14:50:00,75.74,75.76,75.7,75.72,19500.0,45.1303,45.1423,45.1065,45.1184,19500.0
2012-07-02 15:00:00,75.71,75.75,75.67,75.71,18800.0,45.1125,45.1363,45.0886,45.1125,18800.0
2012-07-02 15:10:00,75.69,75.84,75.69,75.79,31100.0,45.1005,45.1899,45.1005,45.1601,31100.0
2012-07-02 15:20:00,75.8,75.81,75.73,75.75,21400.0,45.1661,45.172,45.1244,45.1363,21400.0
2012-07-02 15:30:00,75.75,75.84,75.73,75.76,44100.0,45.1363,45.1899,45.1244,45.1423,44100.0
2012-07-02 15:40:00,75.75,75.83,75.7,75.78,41800.0,45.1363,45.184,45.1065,45.1542,41800.0
2012-07-02 15:50:00,75.77,75.84,75.74,75.82,134000.0,45.1482,45.1899,45.1303,45.178,134000.0
2012-07-03 09:30:00,75.94,76.36,75.94,75.96,15300.0,45.2495,45.4998,45.2495,45.2614,15300.0
2012-07-03 09:40:00,76.05,76.26,75.96,76.26,6400.0,45.315,45.4402,45.2614,45.4402,6400.0
2012-07-03 09:50:00,76.21,76.48,76.17,76.48,12000.0,45.4104,45.5713,45.3866,45.5713,12000.0
2012-07-03 10:00:00,76.46,76.53,76.41,76.52,39600.0,45.5594,45.6011,45.5296,45.5951,39600.0
2012-07-03 10:10:00,76.52,76.59,76.43,76.56,53400.0,45.5951,45.6368,45.5415,45.6189,53400.0
2012-07-03 10:20:00,76.53,76.55,76.42,76.52,12700.0,45.6011,45.613,45.5355,45.5951,12700.0
2012-07-03 10:30:00,76.51,76.71,76.45,76.68,16100.0,45.5891,45.7083,45.5534,45.6904,16100.0
2012-07-03 10:40:00,76.66,76.82,76.66,76.73,20100.0,45.6785,45.7739,45.6785,45.7202,20100.0
2012-07-03 10:50:00,76.7,76.72,76.62,76.63,10500.0,45.7024,45.7143,45.6547,45.6606,10500.0
2012-07-03 11:00:00,76.62,76.76,76.43,76.76,25900.0,45.6547,45.7381,45.5415,45.7381,25900.0
2012-07-03 11:10:00,76.76,76.76,76.54,76.6,11700.0,45.7381,45.7381,45.607,45.6428,11700.0
2012-07-03 11:20:00,76.6,76.7,76.59,76.65,10800.0,45.6428,45.7024,45.6368,45.6726,10800.0
2012-07-03 11:30:00,76.63,76.63,76.52,76.61,14500.0,45.6606,45.6606,45.5951,45.6487,14500.0
2012-07-03 11:40:00,76.59,76.63,76.5,76.5,29800.0,45.6368,45.6606,45.5832,45.5832,29800.0
2012-07-03 11:50:00,76.49,76.56,76.49,76.53,14700.0,45.5772,45.6189,45.5772,45.6011,14700.0
2012-07-03 12:00:00,76.52,76.57,76.45,76.45,11100.0,45.5951,45.6249,45.5534,45.5534,11100.0
2012-07-03 12:10:00,76.45,76.49,76.41,76.45,18100.0,45.5534,45.5772,45.5296,45.5534,18100.0
2012-07-03 12:20:00,76.43,76.44,76.28,76.29,22200.0,45.5415,45.5474,45.4521,45.4581,22200.0
2012-07-03 12:30:00,76.3,76.3,76.1,76.13,28400.0,45.464,45.464,45.3448,45.3627,28400.0
2012-07-03 12:40:00,76.15,76.39,76.15,76.33,53400.0,45.3746,45.5176,45.3746,45.4819,53400.0
2012-07-03 12:50:00,76.34,76.51,76.3,76.5,59600.0,45.4878,45.5891,45.464,45.5832,59600.0
2012-07-05 09:30:00,76.23,76.82,76.23,76.67,30100.0,45.4223,45.7739,45.4223,45.6845,30100.0
2012-07-05 09:40:00,76.65,76.72,76.26,76.28,22400.0,45.6726,45.7143,45.4402,45.4521,22400.0
2012-07-05 09:50:00,76.26,76.26,76.1,76.2,31300.0,45.4402,45.4402,45.3448,45.4044,31300.0
2012-07-05 10:00:00,76.18,76.26,76.0,76.05,22600.0,45.3925,45.4402,45.2853,45.315,22600.0
2012-07-05 10:10:00,76.05,76.41,76.02,76.41,58000.0,45.315,45.5296,45.2972,45.5296,58000.0
2012-07-05 10:20:00,76.42,76.61,76.37,76.52,26700.0,45.5355,45.6487,45.5057,45.5951,26700.0
2012-07-05 10:30:00,76.49,76.5,76.4,76.47,9000.0,45.5772,45.5832,45.5236,45.5653,9000.0
2012-07-05 10:40:00,76.5,76.54,76.44,76.45,12500.0,45.5832,45.607,45.5474,45.5534,12500.0
2012-07-05 10:50:00,76.47,76.53,76.45,76.45,9400.0,45.5653,45.6011,45.5534,45.5534,9400.0
2012-07-05 11:00:00,76.44,76.51,76.44,76.49,12800.0,45.5474,45.5891,45.5474,45.5772,12800.0
2012-07-05 11:10:00,76.49,76.55,76.44,76.51,13300.0,45.5772,45.613,45.5474,45.5891,13300.0
2012-07-05 11:20:00,76.53,76.63,76.51,76.61,36900.0,45.6011,45.6606,45.5891,45.6487,36900.0
2012-07-05 11:30:00,76.61,76.67,76.58,76.58,30300.0,45.6487,45.6845,45.6309,45.6309,30300.0
2012-07-05 11:40:00,76.59,76.78,76.53,76.74,14900.0,45.6368,45.75,45.6011,45.7262,14900.0
2012-07-05 11:50:00,76.74,76.78,76.66,76.68,8100.0,45.7262,45.75,45.6785,45.6904,8100.0
2012-07-05 12:00:00,76.7,76.78,76.67,76.77,16100.0,45.7024,45.75,45.6845,45.7441,16100.0
2012-07-05 12:10:00,76.77,76.79,76.73,76.74,12500.0,45.7441,45.756,45.7202,45.7262,12500.0
2012-07-05 12:20:00,76.74,76.8,76.74,76.75,16400.0,45.7262,45.7619,45.7262,45.7322,16400.0
2012-07-05 12:30:00,76.76,76.76,76.5,76.52,22600.0,45.7381,45.7381,45.5832,45.5951,22600.0
2012-07-05 12:40:00,76.5,76.52,76.45,76.45,23600.0,45.5832,45.5951,45.5534,45.5534,23600.0
2012-07-05 12:50:00,76.47,76.51,76.45,76.48,12100.0,45.5653,45.5891,45.5534,45.5713,12100.0
2012-07-05 13:00:00,76.47,76.5,76.45,76.47,11000.0,45.5653,45.5832,45.5534,45.5653,11000.0
2012-07-05 13:10:00,76.45,76.5,76.42,76.45,20100.0,45.5534,45.5832,45.5355,45.5534,20100.0
2012-07-05 13:20:00,76.48,76.48,76.43,76.43,19800.0,45.5713,45.5713,45.5415,45.5415,19800.0
2012-07-05 13:30:00,76.43,76.48,76.36,76.46,26500.0,45.5415,45.5713,45.4998,45.5594,26500.0
2012-07-05 13:40:00,76.46,76.59,76.43,76.54,22800.0,45.5594,45.6368,45.5415,45.607,22800.0
2012-07-05 13:50:00,76.55,76.57,76.49,76.51,17100.0,45.613,45.6249,45.5772,45.5891,17100.0
2012-07-05 14:00:00,76.51,76.56,76.46,76.47,14800.0,45.5891,45.6189,45.5594,45.5653,14800.0
2012-07-05 14:10:00,76.48,76.52,76.48,76.48,9400.0,45.5713,45.5951,45.5713,45.5713,9400.0
2012-07-05 14:20:00,76.48,76.68,76.47,76.66,15600.0,45.5713,45.6904,45.5653,45.6785,15600.0
2012-07-05 14:30:00,76.67,76.8,76.67,76.8,12500.0,45.6845,45.7619,45.6845,45.7619,12500.0
2012-07-05 14:40:00,76.79,76.84,76.78,76.81,16900.0,45.756,45.7858,45.75,45.7679,16900.0
2012-07-05 14:50:00,76.81,76.81,76.68,76.76,26000.0,45.7679,45.7679,45.6904,45.7381,26000.0
2012-07-05 15:00:00,76.76,76.83,76.69,76.81,18900.0,45.7381,45.7798,45.6964,45.7679,18900.0
2012-07-05 15:10:00,76.8,76.83,76.69,76.7,20700.0,45.7619,45.7798,45.6964,45.7024,20700.0
2012-07-05 15:20:00,76.7,76.76,76.63,76.76,31100.0,45.7024,45.7381,45.6606,45.7381,31100.0
2012-07-05 15:30:00,76.75,76.81,76.69,76.81,43400.0,45.7322,45.7679,45.6964,45.7679,43400.0
2012-07-05 15:40:00,76.81,76.98,76.78,76.96,97400.0,45.7679,45.8692,45.75,45.8573,97400.0
2012-07-05 15:50:00,76.95,76.96,76.72,76.74,99600.0,45.8513,45.8573,45.7143,45.7262,99600.0
2012-07-06 09:30:00,76.32,76.5,76.15,76.37,8100.0,45.4759,45.5832,45.3746,45.5057,8100.0
2012-07-06 09:40:00,76.37,76.69,76.37,76.68,12900.0,45.5057,45.6964,45.5057,45.6904,12900.0
2012-07-06 09:50:00,76.64,76.92,76.6,76.9,19900.0,45.6666,45.8334,45.6428,45.8215,19900.0
2012-07-06 10:00:00,76.87,76.88,76.69,76.72,8000.0,45.8037,45.8096,45.6964,45.7143,8000.0
2012-07-06 10:10:00,76.69,76.7,76.54,76.6,7900.0,45.6964,45.7024,45.607,45.6428,7900.0
2012-07-06 10:20:00,76.63,76.89,76.61,76.75,12100.0,45.6606,45.8156,45.6487,45.7322,12100.0
2012-07-06 10:30:00,76.73,76.84,76.7,76.81,8700.0,45.7202,45.7858,45.7024,45.7679,8700.0
2012-07-06 10:40:00,76.81,76.84,76.74,76.78,5400.0,45.7679,45.7858,45.7262,45.75,5400.0
2012-07-06 10:50:00,76.8,76.8,76.7,76.7,7200.0,45.7619,45.7619,45.7024,45.7024,7200.0
2012-07-06 11:00:00,76.7,76.73,76.63,76.7,7200.0,45.7024,45.7202,45.6606,45.7024,7200.0
2012-07-06 11:10:00,76.71,76.73,76.66,76.72,13100.0,45.7083,45.7202,45.6785,45.7143,13100.0
2012-07-06 11:20:00,76.72,76.73,76.64,76.64,11200.0,45.7143,45.7202,45.6666,45.6666,11200.0
2012-07-06 11:30:00,76.63,76.73,76.61,76.7,10500.0,45.6606,45.7202,45.6487,45.7024,10500.0
2012-07-06 11:40:00,76.69,76.71,76.65,76.7,7700.0,45.6964,45.7083,45.6726,45.7024,7700.0
2012-07-06 11:50:00,76.7,76.71,76.61,76.61,8500.0,45.7024,45.7083,45.6487,45.6487,8500.0
2012-07-06 12:00:00,76.61,76.71,76.57,76.7,7200.0,45.6487,45.7083,45.6249,45.7024,7200.0
2012-07-06 12:10:00,76.69,76.73,76.66,76.7,8600.0,45.6964,45.7202,45.6785,45.7024,8600.0
2012-07-06 12:20:00,76.68,76.83,76.64,76.8,11100.0,45.6904,45.7798,45.6666,45.7619,11100.0
2012-07-06 12:30:00,76.81,76.9,76.78,76.79,26600.0,45.7679,45.8215,45.75,45.756,26600.0
2012-07-06 12:40:00,76.78,76.78,76.69,76.7,13700.0,45.75,45.75,45.6964,45.7024,13700.0
2012-07-06 12:50:00,76.7,76.72,76.69,76.7,10300.0,45.7024,45.7143,45.6964,45.7024,10300.0
2012-07-06 13:00:00,76.7,76.76,76.69,76.76,23100.0,45.7024,45.7381,45.6964,45.7381,23100.0
2012-07-06 13:10:00,76.74,76.93,76.73,76.92,18800.0,45.7262,45.8394,45.7202,45.8334,18800.0
2012-07-06 13:20:00,76.92,76.93,76.87,76.9,7700.0,45.8334,45.8394,45.8037,45.8215,7700.0
2012-07-06 13:30:00,76.9,76.93,76.86,76.92,3600.0,45.8215,45.8394,45.7977,45.8334,3600.0
2012-07-06 13:40:00,76.92,76.95,76.84,76.93,16100.0,45.8334,45.8513,45.7858,45.8394,16100.0
2012-07-06 13:50:00,76.94,76.98,76.91,76.96,8500.0,45.8454,45.8692,45.8275,45.8573,8500.0
2012-07-06 14:00:00,76.97,76.98,76.9,76.94,10300.0,45.8632,45.8692,45.8215,45.8454,10300.0
2012-07-06 14:10:00,76.95,76.95,76.91,76.92,9300.0,45.8513,45.8513,45.8275,45.8334,9300.0
2012-07-06 14:20:00,76.91,76.96,76.89,76.94,13500.0,45.8275,45.8573,45.8156,45.8454,13500.0
2012-07-06 14:30:00,76.94,76.98,76.92,76.98,5000.0,45.8454,45.8692,45.8334,45.8692,5000.0
2012-07-06 14:40:00,76.96,76.99,76.92,76.97,11700.0,45.8573,45.8752,45.8334,45.8632,11700.0
2012-07-06 14:50:00,76.96,77.0,76.92,77.0,11700.0,45.8573,45.8811,45.8334,45.8811,11700.0
2012-07-06 15:00:00,76.99,77.1,76.97,77.1,28500.0,45.8752,45.9407,45.8632,45.9407,28500.0
2012-07-06 15:10:00,77.1,77.14,77.03,77.14,24600.0,45.9407,45.9645,45.899,45.9645,24600.0
2012-07-06 15:20:00,77.13,77.19,77.08,77.13,23400.0,45.9586,45.9943,45.9288,45.9586,23400.0
2012-07-06 15:30:00,77.12,77.19,77.06,77.08,46900.0,45.9526,45.9943,45.9169,45.9288,46900.0
2012-07-06 15:40:00,77.08,77.15,77.0,77.04,58500.0,45.9288,45.9705,45.8811,45.9049,58500.0
2012-07-06 15:50:00,77.04,77.09,76.97,77.07,109000.0,45.9049,45.9347,45.8632,45.9228,109000.0
2012-07-09 09:30:00,76.87,77.45,76.87,77.41,20000.0,45.8037,46.1493,45.8037,46.1254,20000.0
2012-07-09 09:40:00,77.35,77.36,77.02,77.06,14500.0,46.0897,46.0956,45.893,45.9169,14500.0
2012-07-09 09:50:00,77.11,77.25,77.06,77.17,17500.0,45.9467,46.0301,45.9169,45.9824,17500.0
2012-07-09 10:00:00,77.17,77.22,77.05,77.17,12600.0,45.9824,46.0122,45.9109,45.9824,12600.0
2012-07-09 10:10:00,77.19,77.19,76.74,76.84,22900.0,45.9943,45.9943,45.7262,45.7858,22900.0
2012-07-09 10:20:00,76.81,76.88,76.8,76.86,7500.0,45.7679,45.8096,45.7619,45.7977,7500.0
2012-07-09 10:30:00,76.86,76.86,76.77,76.85,13300.0,45.7977,45.7977,45.7441,45.7917,13300.0
2012-07-09 10:40:00,76.81,76.89,76.81,76.89,7800.0,45.7679,45.8156,45.7679,45.8156,7800.0
2012-07-09 10:50:00,76.91,76.93,76.83,76.92,22600.0,45.8275,45.8394,45.7798,45.8334,22600.0
2012-07-09 11:00:00,76.91,76.96,76.84,76.84,7000.0,45.8275,45.8573,45.7858,45.7858,7000.0
2012-07-09 11:10:00,76.84,76.89,76.77,76.85,11900.0,45.7858,45.8156,45.7441,45.7917,11900.0
2012-07-09 11:20:00,76.85,76.94,76.8,76.87,24000.0,45.7917,45.8454,45.7619,45.8037,24000.0
2012-07-09 11:30:00,76.88,76.96,76.85,76.96,14900.0,45.8096,45.8573,45.7917,45.8573,14900.0
2012-07-09 11:40:00,76.94,77.02,76.93,76.93,14100.0,45.8454,45.893,45.8394,45.8394,14100.0
2012-07-09 11:50:00,76.93,77.3,76.91,77.27,100200.0,45.8394,46.0599,45.8275,46.042,100200.0
2012-07-09 12:00:00,77.27,77.45,77.23,77.23,32500.0,46.042,46.1493,46.0182,46.0182,32500.0
2012-07-09 12:10:00,77.19,77.26,77.14,77.19,17000.0,45.9943,46.036,45.9645,45.9943,17000.0
2012-07-09 12:20:00,77.18,77.2,77.06,77.08,14400.0,45.9884,46.0003,45.9169,45.9288,14400.0
2012-07-09 12:30:00,77.08,77.09,77.05,77.07,9600.0,45.9288,45.9347,45.9109,45.9228,9600.0
2012-07-09 12:40:00,77.05,77.09,77.04,77.05,9800.0,45.9109,45.9347,45.9049,45.9109,9800.0
2012-07-09 12:50:00,77.03,77.11,77.0,77.0,10000.0,45.899,45.9467,45.8811,45.8811,10000.0
2012-07-09 13:00:00,77.0,77.01,76.92,76.93,8800.0,45.8811,45.8871,45.8334,45.8394,8800.0
2012-07-09 13:10:00,76.93,77.01,76.92,77.01,7100.0,45.8394,45.8871,45.8334,45.8871,7100.0
2012-07-09 13:20:00,77.0,77.17,77.0,77.17,35700.0,45.8811,45.9824,45.8811,45.9824,35700.0
2012-07-09 13:30:00,77.18,77.22,77.14,77.22,8900.0,45.9884,46.0122,45.9645,46.0122,8900.0
2012-07-09 13:40:00,77.2,77.28,77.2,77.27,18400.0,46.0003,46.048,46.0003,46.042,18400.0
2012-07-09 13:50:00,77.25,77.33,77.25,77.32,7500.0,46.0301,46.0777,46.0301,46.0718,7500.0
2012-07-09 14:00:00,77.32,77.36,77.3,77.31,13600.0,46.0718,46.0956,46.0599,46.0658,13600.0
2012-07-09 14:10:00,77.32,77.37,77.3,77.35,19500.0,46.0718,46.1016,46.0599,46.0897,19500.0
2012-07-09 14:20:00,77.36,77.36,77.28,77.29,21700.0,46.0956,46.0956,46.048,46.0539,21700.0
2012-07-09 14:30:00,77.29,77.29,77.03,77.06,32100.0,46.0539,46.0539,45.899,45.9169,32100.0
2012-07-09 14:40:00,77.06,77.08,77.01,77.08,20400.0,45.9169,45.9288,45.8871,45.9288,20400.0
2012-07-09 14:50:00,77.08,77.17,77.04,77.14,24800.0,45.9288,45.9824,45.9049,45.9645,24800.0
2012-07-09 15:00:00,77.14,77.16,77.07,77.13,17600.0,45.9645,45.9765,45.9228,45.9586,17600.0
2012-07-09 15:10:00,77.13,77.25,77.12,77.23,20500.0,45.9586,46.0301,45.9526,46.0182,20500.0
2012-07-09 15:20:00,77.22,77.3,77.15,77.3,25400.0,46.0122,46.0599,45.9705,46.0599,25400.0
2012-07-09 15:30:00,77.3,77.42,77.3,77.37,26700.0,46.0599,46.1314,46.0599,46.1016,26700.0
2012-07-09 15:40:00,77.36,77.74,77.35,77.64,80500.0,46.0956,46.3221,46.0897,46.2625,80500.0
2012-07-09 15:50:00,77.64,77.96,77.56,77.91,267900.0,46.2625,46.4531,46.2148,46.4233,267900.0
2012-07-10 09:30:00,77.83,78.0,77.62,77.87,29500.0,46.3757,46.477,46.2505,46.3995,29500.0
2012-07-10 09:40:00,77.85,77.85,77.42,77.48,19900.0,46.3876,46.3876,46.1314,46.1671,19900.0
2012-07-10 09:50:00,77.46,77.62,77.42,77.62,19500.0,46.1552,46.2505,46.1314,46.2505,19500.0
2012-07-10 10:00:00,77.63,77.67,77.43,77.44,30800.0,46.2565,46.2803,46.1373,46.1433,30800.0
2012-07-10 10:10:00,77.44,77.46,77.28,77.35,18800.0,46.1433,46.1552,46.048,46.0897,18800.0
2012-07-10 10:20:00,77.33,77.39,77.23,77.35,14800.0,46.0777,46.1135,46.0182,46.0897,14800.0
2012-07-10 10:30:00,77.33,77.36,77.18,77.23,19900.0,46.0777,46.0956,45.9884,46.0182,19900.0
2012-07-10 10:40:00,77.21,77.33,77.2,77.23,13300.0,46.0062,46.0777,46.0003,46.0182,13300.0
2012-07-10 10:50:00,77.22,77.22,77.05,77.16,23300.0,46.0122,46.0122,45.9109,45.9765,23300.0
2012-07-10 11:00:00,77.17,77.17,77.01,77.1,13300.0,45.9824,45.9824,45.8871,45.9407,13300.0
2012-07-10 11:10:00,77.08,77.18,77.06,77.16,14400.0,45.9288,45.9884,45.9169,45.9765,14400.0
2012-07-10 11:20:00,77.17,77.26,77.13,77.22,12400.0,45.9824,46.036,45.9586,46.0122,12400.0
2012-07-10 11:30:00,77.24,77.3,77.21,77.27,26100.0,46.0241,46.0599,46.0062,46.042,26100.0
2012-07-10 11:40:00,77.29,77.4,77.28,77.38,16400.0,46.0539,46.1195,46.048,46.1075,16400.0
2012-07-10 11:50:00,77.37,77.37,77.28,77.35,13700.0,46.1016,46.1016,46.048,46.0897,13700.0
2012-07-10 12:00:00,77.32,77.37,77.27,77.3,8400.0,46.0718,46.1016,46.042,46.0599,8400.0
2012-07-10 12:10:00,77.31,77.31,77.19,77.19,11100.0,46.0658,46.0658,45.9943,45.9943,11100.0
2012-07-10 12:20:00,77.19,77.24,77.17,77.21,12200.0,45.9943,46.0241,45.9824,46.0062,12200.0
2012-07-10 12:30:00,77.21,77.24,77.16,77.2,7900.0,46.0062,46.0241,45.9765,46.0003,7900.0
2012-07-10 12:40:00,77.25,77.29,77.12,77.21,21000.0,46.0301,46.0539,45.9526,46.0062,21000.0
2012-07-10 12:50:00,77.2,77.22,77.15,77.2,6800.0,46.0003,46.0122,45.9705,46.0003,6800.0
2012-07-10 13:00:00,77.19,77.23,77.16,77.18,11200.0,45.9943,46.0182,45.9765,45.9884,11200.0
2012-07-10 13:10:00,77.19,77.21,77.16,77.18,7900.0,45.9943,46.0062,45.9765,45.9884,7900.0
2012-07-10 13:20:00,77.18,77.2,77.06,77.1,23400.0,45.9884,46.0003,45.9169,45.9407,23400.0
2012-07-10 13:30:00,77.12,77.13,76.98,76.98,17700.0,45.9526,45.9586,45.8692,45.8692,17700.0
2012-07-10 13:40:00,76.98,77.0,76.89,76.94,10800.0,45.8692,45.8811,45.8156,45.8454,10800.0
2012-07-10 13:50:00,76.95,77.0,76.89,76.91,15300.0,45.8513,45.8811,45.8156,45.8275,15300.0
2012-07-10 14:00:00,76.92,77.07,76.91,77.07,14700.0,45.8334,45.9228,45.8275,45.9228,14700.0
2012-07-10 14:10:00,77.06,77.07,76.88,76.92,18200.0,45.9169,45.9228,45.8096,45.8334,18200.0
2012-07-10 14:20:00,76.92,76.94,76.81,76.85,15300.0,45.8334,45.8454,45.7679,45.7917,15300.0
2012-07-10 14:30:00,76.85,76.85,76.65,76.68,25200.0,45.7917,45.7917,45.6726,45.6904,25200.0
2012-07-10 14:40:00,76.68,76.77,76.68,76.73,14900.0,45.6904,45.7441,45.6904,45.7202,14900.0
2012-07-10 14:50:00,76.73,76.73,76.55,76.57,21500.0,45.7202,45.7202,45.613,45.6249,21500.0
2012-07-10 15:00:00,76.57,76.72,76.56,76.64,29300.0,45.6249,45.7143,45.6189,45.6666,29300.0
2012-07-10 15:10:00,76.64,76.68,76.52,76.52,36100.0,45.6666,45.6904,45.5951,45.5951,36100.0
2012-07-10 15:20:00,76.51,76.53,76.31,76.31,48200.0,45.5891,45.6011,45.47,45.47,48200.0
2012-07-10 15:30:00,76.31,76.37,76.25,76.25,55200.0,45.47,45.5057,45.4342,45.4342,55200.0
2012-07-10 15:40:00,76.26,76.42,76.15,76.41,98700.0,45.4402,45.5355,45.3746,45.5296,98700.0
2012-07-10 15:50:00,76.42,76.8,76.42,76.76,171400.0,45.5355,45.7619,45.5355,45.7381,171400.0
2012-07-11 09:30:00,76.96,77.11,76.71,76.85,21700.0,45.8573,45.9467,45.7083,45.7917,21700.0
2012-07-11 09:40:00,76.79,76.86,76.76,76.79,15200.0,45.756,45.7977,45.7381,45.756,15200.0
2012-07-11 09:50:00,76.82,76.98,76.75,76.75,15300.0,45.7739,45.8692,45.7322,45.7322,15300.0
2012-07-11 10:00:00,76.84,76.96,76.68,76.89,21800.0,45.7858,45.8573,45.6904,45.8156,21800.0
2012-07-11 10:10:00,76.92,76.98,76.89,76.89,14500.0,45.8334,45.8692,45.8156,45.8156,14500.0
2012-07-11 10:20:00,76.91,76.93,76.69,76.69,12300.0,45.8275,45.8394,45.6964,45.6964,12300.0
2012-07-11 10:30:00,76.73,76.86,76.72,76.8,22500.0,45.7202,45.7977,45.7143,45.7619,22500.0
2012-07-11 10:40:00,76.82,76.85,76.62,76.71,20600.0,45.7739,45.7917,45.6547,45.7083,20600.0
2012-07-11 10:50:00,76.7,76.82,76.68,76.78,13000.0,45.7024,45.7739,45.6904,45.75,13000.0
2012-07-11 11:00:00,76.78,76.99,76.76,76.93,15000.0,45.75,45.8752,45.7381,45.8394,15000.0
2012-07-11 11:10:00,76.94,76.94,76.77,76.8,16700.0,45.8454,45.8454,45.7441,45.7619,16700.0
2012-07-11 11:20:00,76.76,76.85,76.76,76.8,10400.0,45.7381,45.7917,45.7381,45.7619,10400.0
2012-07-11 11:30:00,76.79,76.84,76.77,76.8,14800.0,45.756,45.7858,45.7441,45.7619,14800.0
2012-07-11 11:40:00,76.81,76.85,76.76,76.76,14700.0,45.7679,45.7917,45.7381,45.7381,14700.0
2012-07-11 11:50:00,76.76,76.76,76.69,76.71,12000.0,45.7381,45.7381,45.6964,45.7083,12000.0
2012-07-11 12:00:00,76.72,76.81,76.7,76.73,16100.0,45.7143,45.7679,45.7024,45.7202,16100.0
2012-07-11 12:10:00,76.74,76.85,76.69,76.83,8500.0,45.7262,45.7917,45.6964,45.7798,8500.0
2012-07-11 12:20:00,76.82,76.85,76.78,76.84,8400.0,45.7739,45.7917,45.75,45.7858,8400.0
2012-07-11 12:30:00,76.85,76.87,76.82,76.86,19300.0,45.7917,45.8037,45.7739,45.7977,19300.0
2012-07-11 12:40:00,76.86,76.91,76.85,76.87,9500.0,45.7977,45.8275,45.7917,45.8037,9500.0
2012-07-11 12:50:00,76.87,76.9,76.86,76.87,6400.0,45.8037,45.8215,45.7977,45.8037,6400.0
2012-07-11 13:00:00,76.86,76.95,76.84,76.92,7400.0,45.7977,45.8513,45.7858,45.8334,7400.0
2012-07-11 13:10:00,76.92,76.99,76.89,76.92,10300.0,45.8334,45.8752,45.8156,45.8334,10300.0
2012-07-11 13:20:00,76.91,76.93,76.82,76.83,16600.0,45.8275,45.8394,45.7739,45.7798,16600.0
2012-07-11 13:30:00,76.84,76.85,76.74,76.74,18700.0,45.7858,45.7917,45.7262,45.7262,18700.0
2012-07-11 13:40:00,76.74,76.88,76.73,76.87,14800.0,45.7262,45.8096,45.7202,45.8037,14800.0
2012-07-11 13:50:00,76.86,76.87,76.79,76.86,8300.0,45.7977,45.8037,45.756,45.7977,8300.0
2012-07-11 14:00:00,76.87,76.92,76.57,76.65,28800.0,45.8037,45.8334,45.6249,45.6726,28800.0
2012-07-11 14:10:00,76.67,76.69,76.59,76.66,23900.0,45.6845,45.6964,45.6368,45.6785,23900.0
2012-07-11 14:20:00,76.61,76.69,76.55,76.56,16100.0,45.6487,45.6964,45.613,45.6189,16100.0
2012-07-11 14:30:00,76.54,76.62,76.45,76.62,11400.0,45.607,45.6547,45.5534,45.6547,11400.0
2012-07-11 14:40:00,76.61,76.66,76.56,76.6,14400.0,45.6487,45.6785,45.6189,45.6428,14400.0
2012-07-11 14:50:00,76.61,76.67,76.58,76.63,15600.0,45.6487,45.6845,45.6309,45.6606,15600.0
2012-07-11 15:00:00,76.62,76.8,76.62,76.78,26400.0,45.6547,45.7619,45.6547,45.75,26400.0
2012-07-11 15:10:00,76.78,76.78,76.64,76.68,27400.0,45.75,45.75,45.6666,45.6904,27400.0
2012-07-11 15:20:00,76.67,76.73,76.6,76.66,39000.0,45.6845,45.7202,45.6428,45.6785,39000.0
2012-07-11 15:30:00,76.66,76.73,76.6,76.68,28700.0,45.6785,45.7202,45.6428,45.6904,28700.0
2012-07-11 15:40:00,76.69,76.81,76.65,76.81,84200.0,45.6964,45.7679,45.6726,45.7679,84200.0
2012-07-11 15:50:00,76.82,76.9,76.75,76.84,68000.0,45.7739,45.8215,45.7322,45.7858,68000.0
2012-07-12 09:30:00,76.45,76.45,76.18,76.23,13300.0,45.5534,45.5534,45.3925,45.4223,13300.0
2012-07-12 09:40:00,76.19,76.23,76.08,76.15,15100.0,45.3985,45.4223,45.3329,45.3746,15100.0
2012-07-12 09:50:00,76.16,76.47,76.16,76.36,10000.0,45.3806,45.5653,45.3806,45.4998,10000.0
2012-07-12 10:00:00,76.36,76.48,76.26,76.39,29800.0,45.4998,45.5713,45.4402,45.5176,29800.0
2012-07-12 10:10:00,76.36,76.58,76.31,76.57,27900.0,45.4998,45.6309,45.47,45.6249,27900.0
2012-07-12 10:20:00,76.59,76.76,76.54,76.74,19500.0,45.6368,45.7381,45.607,45.7262,19500.0
2012-07-12 10:30:00,76.75,76.79,76.68,76.79,32900.0,45.7322,45.756,45.6904,45.756,32900.0
2012-07-12 10:40:00,76.79,76.88,76.71,76.81,19000.0,45.756,45.8096,45.7083,45.7679,19000.0
2012-07-12 10:50:00,76.78,76.85,76.75,76.84,11500.0,45.75,45.7917,45.7322,45.7858,11500.0
2012-07-12 11:00:00,76.86,77.04,76.84,76.99,19000.0,45.7977,45.9049,45.7858,45.8752,19000.0
2012-07-12 11:10:00,77.0,77.05,76.98,77.02,17200.0,45.8811,45.9109,45.8692,45.893,17200.0
2012-07-12 11:20:00,77.0,77.03,76.99,76.99,27600.0,45.8811,45.899,45.8752,45.8752,27600.0
2012-07-12 11:30:00,76.99,77.06,76.92,76.99,33100.0,45.8752,45.9169,45.8334,45.8752,33100.0
2012-07-12 11:40:00,76.99,77.13,76.99,77.13,13000.0,45.8752,45.9586,45.8752,45.9586,13000.0
2012-07-12 11:50:00,77.13,77.25,77.12,77.21,14500.0,45.9586,46.0301,45.9526,46.0062,14500.0
2012-07-12 12:00:00,77.22,77.29,77.22,77.27,10100.0,46.0122,46.0539,46.0122,46.042,10100.0
2012-07-12 12:10:00,77.27,77.3,77.18,77.18,16600.0,46.042,46.0599,45.9884,45.9884,16600.0
2012-07-12 12:20:00,77.17,77.21,77.17,77.19,11000.0,45.9824,46.0062,45.9824,45.9943,11000.0
2012-07-12 12:30:00,77.2,77.21,77.12,77.13,10900.0,46.0003,46.0062,45.9526,45.9586,10900.0
2012-07-12 12:40:00,77.13,77.21,77.12,77.15,5900.0,45.9586,46.0062,45.9526,45.9705,5900.0
2012-07-12 12:50:00,77.13,77.25,77.11,77.2,15400.0,45.9586,46.0301,45.9467,46.0003,15400.0
2012-07-12 13:00:00,77.18,77.32,77.17,77.32,11200.0,45.9884,46.0718,45.9824,46.0718,11200.0
2012-07-12 13:10:00,77.33,77.5,77.33,77.4,15100.0,46.0777,46.179,46.0777,46.1195,15100.0
2012-07-12 13:20:00,77.42,77.52,77.4,77.4,20800.0,46.1314,46.191,46.1195,46.1195,20800.0
2012-07-12 13:30:00,77.41,77.64,77.39,77.63,33600.0,46.1254,46.2625,46.1135,46.2565,33600.0
2012-07-12 13:40:00,77.62,77.78,77.62,77.74,26500.0,46.2505,46.3459,46.2505,46.3221,26500.0
2012-07-12 13:50:00,77.75,77.77,77.63,77.66,17600.0,46.328,46.3399,46.2565,46.2744,17600.0
2012-07-12 14:00:00,77.67,77.74,77.61,77.61,31500.0,46.2803,46.3221,46.2446,46.2446,31500.0
2012-07-12 14:10:00,77.63,77.66,77.48,77.59,31300.0,46.2565,46.2744,46.1671,46.2327,31300.0
2012-07-12 14:20:00,77.59,77.68,77.59,77.65,14600.0,46.2327,46.2863,46.2327,46.2684,14600.0
2012-07-12 14:30:00,77.62,77.75,77.61,77.64,18100.0,46.2505,46.328,46.2446,46.2625,18100.0
2012-07-12 14:40:00,77.65,77.72,77.59,77.66,21300.0,46.2684,46.3101,46.2327,46.2744,21300.0
2012-07-12 14:50:00,77.65,77.72,77.57,77.69,14900.0,46.2684,46.3101,46.2208,46.2923,14900.0
2012-07-12 15:00:00,77.69,77.74,77.61,77.7,23800.0,46.2923,46.3221,46.2446,46.2982,23800.0
2012-07-12 15:10:00,77.69,77.86,77.69,77.86,36100.0,46.2923,46.3936,46.2923,46.3936,36100.0
2012-07-12 15:20:00,77.86,78.02,77.8,77.9,39000.0,46.3936,46.4889,46.3578,46.4174,39000.0
2012-07-12 15:30:00,77.89,78.0,77.8,77.8,47100.0,46.4114,46.477,46.3578,46.3578,47100.0
2012-07-12 15:40:00,77.81,77.9,77.65,77.73,56700.0,46.3638,46.4174,46.2684,46.3161,56700.0
2012-07-12 15:50:00,77.71,77.73,77.49,77.57,101500.0,46.3042,46.3161,46.1731,46.2208,101500.0
2012-07-13 09:30:00,79.07,79.45,78.14,78.5,70500.0,47.1145,47.341,46.5604,46.7749,70500.0
2012-07-13 09:40:00,78.53,78.74,78.48,78.74,44900.0,46.7928,46.9179,46.763,46.9179,44900.0
2012-07-13 09:50:00,78.73,79.04,78.72,78.95,71200.0,46.912,47.0967,46.906,47.043,71200.0
2012-07-13 10:00:00,78.98,79.03,78.81,78.92,33000.0,47.0609,47.0907,46.9596,47.0252,33000.0
2012-07-13 10:10:00,78.93,78.97,78.85,78.86,16400.0,47.0311,47.055,46.9835,46.9894,16400.0
2012-07-13 10:20:00,78.86,78.91,78.72,78.83,26000.0,46.9894,47.0192,46.906,46.9715,26000.0
2012-07-13 10:30:00,78.84,78.87,78.68,78.69,29600.0,46.9775,46.9954,46.8822,46.8881,29600.0
2012-07-13 10:40:00,78.71,78.71,78.57,78.67,22300.0,46.9,46.9,46.8166,46.8762,22300.0
2012-07-13 10:50:00,78.65,78.66,78.53,78.55,17500.0,46.8643,46.8702,46.7928,46.8047,17500.0
2012-07-13 11:00:00,78.55,78.7,78.55,78.66,13700.0,46.8047,46.8941,46.8047,46.8702,13700.0
2012-07-13 11:10:00,78.64,78.82,78.64,78.79,27300.0,46.8583,46.9656,46.8583,46.9477,27300.0
2012-07-13 11:20:00,78.77,78.83,78.75,78.8,10300.0,46.9358,46.9715,46.9239,46.9537,10300.0
2012-07-13 11:30:00,78.8,78.85,78.57,78.57,27900.0,46.9537,46.9835,46.8166,46.8166,27900.0
2012-07-13 11:40:00,78.57,78.6,78.5,78.51,17800.0,46.8166,46.8345,46.7749,46.7809,17800.0
2012-07-13 11:50:00,78.51,78.58,78.49,78.53,9800.0,46.7809,46.8226,46.7689,46.7928,9800.0
2012-07-13 12:00:00,78.52,78.56,78.5,78.56,12400.0,46.7868,46.8107,46.7749,46.8107,12400.0
2012-07-13 12:10:00,78.55,78.56,78.43,78.43,16800.0,46.8047,46.8107,46.7332,46.7332,16800.0
2012-07-13 12:20:00,78.44,78.47,78.33,78.4,23300.0,46.7392,46.757,46.6736,46.7153,23300.0
2012-07-13 12:30:00,78.38,78.4,78.29,78.31,14600.0,46.7034,46.7153,46.6498,46.6617,14600.0
2012-07-13 12:40:00,78.3,78.36,78.29,78.32,17400.0,46.6557,46.6915,46.6498,46.6676,17400.0
2012-07-13 12:50:00,78.33,78.34,78.27,78.32,10300.0,46.6736,46.6796,46.6379,46.6676,10300.0
2012-07-13 13:00:00,78.34,78.41,78.34,78.38,10200.0,46.6796,46.7213,46.6796,46.7034,10200.0
2012-07-13 13:10:00,78.39,78.47,78.32,78.46,12600.0,46.7094,46.757,46.6676,46.7511,12600.0
2012-07-13 13:20:00,78.46,78.49,78.38,78.46,31500.0,46.7511,46.7689,46.7034,46.7511,31500.0
2012-07-13 13:30:00,78.46,78.55,78.46,78.53,23900.0,46.7511,46.8047,46.7511,46.7928,23900.0
2012-07-13 13:40:00,78.54,78.57,78.5,78.51,9400.0,46.7987,46.8166,46.7749,46.7809,9400.0
2012-07-13 13:50:00,78.51,78.56,78.45,78.55,12100.0,46.7809,46.8107,46.7451,46.8047,12100.0
2012-07-13 14:00:00,78.55,78.55,78.48,78.5,7700.0,46.8047,46.8047,46.763,46.7749,7700.0
2012-07-13 14:10:00,78.51,78.52,78.46,78.5,32100.0,46.7809,46.7868,46.7511,46.7749,32100.0
2012-07-13 14:20:00,78.51,78.57,78.48,78.53,30600.0,46.7809,46.8166,46.763,46.7928,30600.0
2012-07-13 14:30:00,78.51,78.58,78.49,78.57,9800.0,46.7809,46.8226,46.7689,46.8166,9800.0
2012-07-13 14:40:00,78.57,78.59,78.52,78.58,13000.0,46.8166,46.8285,46.7868,46.8226,13000.0
2012-07-13 14:50:00,78.59,78.64,78.57,78.61,17300.0,46.8285,46.8583,46.8166,46.8404,17300.0
2012-07-13 15:00:00,78.61,78.82,78.61,78.8,15100.0,46.8404,46.9656,46.8404,46.9537,15100.0
2012-07-13 15:10:00,78.81,78.85,78.79,78.82,19900.0,46.9596,46.9835,46.9477,46.9656,19900.0
2012-07-13 15:20:00,78.81,78.85,78.76,78.76,21100.0,46.9596,46.9835,46.9298,46.9298,21100.0
2012-07-13 15:30:00,78.76,78.82,78.7,78.71,23300.0,46.9298,46.9656,46.8941,46.9,23300.0
2012-07-13 15:40:00,78.73,78.77,78.63,78.72,33500.0,46.912,46.9358,46.8524,46.906,33500.0
2012-07-13 15:50:00,78.7,78.77,78.62,78.76,62700.0,46.8941,46.9358,46.8464,46.9298,62700.0
2012-07-16 09:30:00,78.85,78.89,78.74,78.89,13800.0,46.9835,47.0073,46.9179,47.0073,13800.0
2012-07-16 09:40:00,78.85,78.89,78.7,78.75,9300.0,46.9835,47.0073,46.8941,46.9239,9300.0
2012-07-16 09:50:00,78.75,78.99,78.74,78.88,10500.0,46.9239,47.0669,46.9179,47.0013,10500.0
2012-07-16 10:00:00,78.9,78.96,78.72,78.8,11200.0,47.0132,47.049,46.906,46.9537,11200.0
2012-07-16 10:10:00,78.8,78.89,78.76,78.89,17800.0,46.9537,47.0073,46.9298,47.0073,17800.0
2012-07-16 10:20:00,78.89,78.97,78.79,78.97,19300.0,47.0073,47.055,46.9477,47.055,19300.0
2012-07-16 10:30:00,78.96,79.19,78.96,79.19,57200.0,47.049,47.186,47.049,47.186,57200.0
2012-07-16 10:40:00,79.2,79.24,79.08,79.16,55300.0,47.192,47.2158,47.1205,47.1682,55300.0
2012-07-16 10:50:00,79.16,79.17,79.06,79.11,6700.0,47.1682,47.1741,47.1086,47.1384,6700.0
2012-07-16 11:00:00,79.12,79.23,79.11,79.22,14500.0,47.1443,47.2099,47.1384,47.2039,14500.0
2012-07-16 11:10:00,79.22,79.25,79.11,79.18,26100.0,47.2039,47.2218,47.1384,47.1801,26100.0
2012-07-16 11:20:00,79.19,79.19,79.0,79.01,5200.0,47.186,47.186,47.0728,47.0788,5200.0
2012-07-16 11:30:00,79.0,79.0,78.93,78.93,9800.0,47.0728,47.0728,47.0311,47.0311,9800.0
2012-07-16 11:40:00,78.94,78.98,78.84,78.86,13600.0,47.0371,47.0609,46.9775,46.9894,13600.0
2012-07-16 11:50:00,78.86,78.92,78.77,78.79,7200.0,46.9894,47.0252,46.9358,46.9477,7200.0
2012-07-16 12:00:00,78.79,78.91,78.77,78.85,15600.0,46.9477,47.0192,46.9358,46.9835,15600.0
2012-07-16 12:10:00,78.86,78.92,78.82,78.92,4800.0,46.9894,47.0252,46.9656,47.0252,4800.0
2012-07-16 12:20:00,78.96,79.01,78.94,78.99,6000.0,47.049,47.0788,47.0371,47.0669,6000.0
2012-07-16 12:30:00,79.03,79.06,79.0,79.01,10500.0,47.0907,47.1086,47.0728,47.0788,10500.0
2012-07-16 12:40:00,78.99,78.99,78.91,78.97,6700.0,47.0669,47.0669,47.0192,47.055,6700.0
2012-07-16 12:50:00,78.95,79.0,78.92,78.95,9100.0,47.043,47.0728,47.0252,47.043,9100.0
2012-07-16 13:00:00,78.95,78.97,78.9,78.92,4800.0,47.043,47.055,47.0132,47.0252,4800.0
2012-07-16 13:10:00,78.9,78.95,78.85,78.87,14000.0,47.0132,47.043,46.9835,46.9954,14000.0
2012-07-16 13:20:00,78.87,78.87,78.81,78.82,10800.0,46.9954,46.9954,46.9596,46.9656,10800.0
2012-07-16 13:30:00,78.81,78.85,78.77,78.78,6200.0,46.9596,46.9835,46.9358,46.9417,6200.0
2012-07-16 13:40:00,78.77,78.86,78.74,78.84,12500.0,46.9358,46.9894,46.9179,46.9775,12500.0
2012-07-16 13:50:00,78.85,78.87,78.81,78.85,8700.0,46.9835,46.9954,46.9596,46.9835,8700.0
2012-07-16 14:00:00,78.85,78.88,78.77,78.8,13800.0,46.9835,47.0013,46.9358,46.9537,13800.0
2012-07-16 14:10:00,78.8,78.8,78.74,78.76,14300.0,46.9537,46.9537,46.9179,46.9298,14300.0
2012-07-16 14:20:00,78.76,78.8,78.75,78.76,7200.0,46.9298,46.9537,46.9239,46.9298,7200.0
2012-07-16 14:30:00,78.77,78.81,78.76,78.77,12700.0,46.9358,46.9596,46.9298,46.9358,12700.0
2012-07-16 14:40:00,78.77,78.81,78.72,78.79,8100.0,46.9358,46.9596,46.906,46.9477,8100.0
2012-07-16 14:50:00,78.81,78.84,78.79,78.84,13700.0,46.9596,46.9775,46.9477,46.9775,13700.0
2012-07-16 15:00:00,78.84,78.86,78.8,78.8,18000.0,46.9775,46.9894,46.9537,46.9537,18000.0
2012-07-16 15:10:00,78.8,78.86,78.78,78.84,20200.0,46.9537,46.9894,46.9417,46.9775,20200.0
2012-07-16 15:20:00,78.84,78.86,78.76,78.77,14700.0,46.9775,46.9894,46.9298,46.9358,14700.0
2012-07-16 15:30:00,78.77,78.85,78.71,78.76,27300.0,46.9358,46.9835,46.9,46.9298,27300.0
2012-07-16 15:40:00,78.77,78.8,78.71,78.75,35200.0,46.9358,46.9537,46.9,46.9239,35200.0
2012-07-16 15:50:00,78.76,78.79,78.66,78.78,75000.0,46.9298,46.9477,46.8702,46.9417,75000.0
2012-07-17 09:30:00,79.14,80.22,79.02,80.11,48800.0,47.1563,47.7998,47.0847,47.7342,48800.0
2012-07-17 09:40:00,80.12,80.12,79.72,79.72,26100.0,47.7402,47.7402,47.5019,47.5019,26100.0
2012-07-17 09:50:00,79.68,79.7,79.56,79.63,10900.0,47.478,47.4899,47.4065,47.4482,10900.0
2012-07-17 10:00:00,79.62,79.63,79.25,79.35,20400.0,47.4423,47.4482,47.2218,47.2814,20400.0
2012-07-17 10:10:00,79.35,79.57,79.31,79.54,24200.0,47.2814,47.4125,47.2575,47.3946,24200.0
2012-07-17 10:20:00,79.56,79.56,79.32,79.39,34800.0,47.4065,47.4065,47.2635,47.3052,34800.0
2012-07-17 10:30:00,79.34,79.52,79.33,79.33,32900.0,47.2754,47.3827,47.2695,47.2695,32900.0
2012-07-17 10:40:00,79.31,79.54,79.31,79.49,24000.0,47.2575,47.3946,47.2575,47.3648,24000.0
2012-07-17 10:50:00,79.49,79.58,79.45,79.56,21500.0,47.3648,47.4184,47.341,47.4065,21500.0
2012-07-17 11:00:00,79.57,79.81,79.56,79.8,17700.0,47.4125,47.5555,47.4065,47.5495,17700.0
2012-07-17 11:10:00,79.81,79.88,79.74,79.81,24300.0,47.5555,47.5972,47.5138,47.5555,24300.0
2012-07-17 11:20:00,79.81,79.92,79.81,79.89,25800.0,47.5555,47.621,47.5555,47.6031,25800.0
2012-07-17 11:30:00,79.88,80.0,79.87,80.0,18800.0,47.5972,47.6687,47.5912,47.6687,18800.0
2012-07-17 11:40:00,79.99,80.0,79.96,80.0,19300.0,47.6627,47.6687,47.6449,47.6687,19300.0
2012-07-17 11:50:00,80.0,80.12,79.97,80.12,57800.0,47.6687,47.7402,47.6508,47.7402,57800.0
2012-07-17 12:00:00,80.12,80.27,80.12,80.27,29400.0,47.7402,47.8296,47.7402,47.8296,29400.0
2012-07-17 12:10:00,80.26,80.27,80.17,80.25,21000.0,47.8236,47.8296,47.77,47.8177,21000.0
2012-07-17 12:20:00,80.27,80.36,80.23,80.23,20600.0,47.8296,47.8832,47.8057,47.8057,20600.0
2012-07-17 12:30:00,80.22,80.31,80.2,80.23,36900.0,47.7998,47.8534,47.7879,47.8057,36900.0
2012-07-17 12:40:00,80.24,80.32,80.23,80.3,9800.0,47.8117,47.8594,47.8057,47.8474,9800.0
2012-07-17 12:50:00,80.3,80.3,80.14,80.17,22200.0,47.8474,47.8474,47.7521,47.77,22200.0
2012-07-17 13:00:00,80.17,80.28,80.11,80.28,24700.0,47.77,47.8355,47.7342,47.8355,24700.0
2012-07-17 13:10:00,80.28,80.31,80.21,80.3,24500.0,47.8355,47.8534,47.7938,47.8474,24500.0
2012-07-17 13:20:00,80.3,80.34,80.27,80.31,37000.0,47.8474,47.8713,47.8296,47.8534,37000.0
2012-07-17 13:30:00,80.31,80.38,80.3,80.31,11500.0,47.8534,47.8951,47.8474,47.8534,11500.0
2012-07-17 13:40:00,80.31,80.41,80.27,80.39,12100.0,47.8534,47.913,47.8296,47.9011,12100.0
2012-07-17 13:50:00,80.42,80.47,80.38,80.46,12000.0,47.919,47.9487,47.8951,47.9428,12000.0
2012-07-17 14:00:00,80.48,80.59,80.43,80.56,23200.0,47.9547,48.0202,47.9249,48.0024,23200.0
2012-07-17 14:10:00,80.56,80.56,80.49,80.5,19900.0,48.0024,48.0024,47.9607,47.9666,19900.0
2012-07-17 14:20:00,80.5,80.51,80.39,80.44,18900.0,47.9666,47.9726,47.9011,47.9309,18900.0
2012-07-17 14:30:00,80.44,80.45,80.38,80.4,11100.0,47.9309,47.9368,47.8951,47.907,11100.0
2012-07-17 14:40:00,80.37,80.37,80.29,80.33,17500.0,47.8892,47.8892,47.8415,47.8653,17500.0
2012-07-17 14:50:00,80.35,80.35,80.17,80.17,33800.0,47.8772,47.8772,47.77,47.77,33800.0
2012-07-17 15:00:00,80.17,80.19,80.12,80.13,50600.0,47.77,47.7819,47.7402,47.7462,50600.0
2012-07-17 15:10:00,80.13,80.18,80.08,80.18,36700.0,47.7462,47.7759,47.7164,47.7759,36700.0
2012-07-17 15:20:00,80.17,80.18,80.02,80.03,54300.0,47.77,47.7759,47.6806,47.6866,54300.0
2012-07-17 15:30:00,80.05,80.15,80.03,80.06,46900.0,47.6985,47.7581,47.6866,47.7044,46900.0
2012-07-17 15:40:00,80.07,80.29,80.06,80.22,39000.0,47.7104,47.8415,47.7044,47.7998,39000.0
2012-07-17 15:50:00,80.23,80.31,80.21,80.29,51300.0,47.8057,47.8534,47.7938,47.8415,51300.0
2012-07-18 09:30:00,79.41,79.83,78.34,78.44,100800.0,47.3171,47.5674,46.6796,46.7392,100800.0
2012-07-18 09:40:00,78.41,78.45,78.07,78.2,110800.0,46.7213,46.7451,46.5187,46.5961,110800.0
2012-07-18 09:50:00,78.23,78.23,77.82,77.82,112600.0,46.614,46.614,46.3697,46.3697,112600.0
2012-07-18 10:00:00,77.82,77.97,77.58,77.63,145200.0,46.3697,46.4591,46.2267,46.2565,145200.0
2012-07-18 10:10:00,77.63,77.74,77.42,77.47,63700.0,46.2565,46.3221,46.1314,46.1612,63700.0
2012-07-18 10:20:00,77.47,77.47,76.83,76.96,143100.0,46.1612,46.1612,45.7798,45.8573,143100.0
2012-07-18 10:30:00,77.01,77.31,76.85,77.25,80100.0,45.8871,46.0658,45.7917,46.0301,80100.0
2012-07-18 10:40:00,77.25,77.45,77.23,77.36,34600.0,46.0301,46.1493,46.0182,46.0956,34600.0
2012-07-18 10:50:00,77.3,77.3,76.94,77.25,63200.0,46.0599,46.0599,45.8454,46.0301,63200.0
2012-07-18 11:00:00,77.26,77.38,76.77,76.93,86200.0,46.036,46.1075,45.7441,45.8394,86200.0
2012-07-18 11:10:00,76.96,77.18,76.8,76.82,66500.0,45.8573,45.9884,45.7619,45.7739,66500.0
2012-07-18 11:20:00,76.8,76.88,76.4,76.46,100300.0,45.7619,45.8096,45.5236,45.5594,100300.0
2012-07-18 11:30:00,76.48,76.51,76.15,76.38,119500.0,45.5713,45.5891,45.3746,45.5117,119500.0
2012-07-18 11:40:00,76.37,76.42,76.1,76.32,58300.0,45.5057,45.5355,45.3448,45.4759,58300.0
2012-07-18 11:50:00,76.31,76.46,76.17,76.2,68700.0,45.47,45.5594,45.3866,45.4044,68700.0
2012-07-18 12:00:00,76.2,76.2,75.81,75.87,119500.0,45.4044,45.4044,45.172,45.2078,119500.0
2012-07-18 12:10:00,75.88,76.0,75.76,75.99,67400.0,45.2138,45.2853,45.1423,45.2793,67400.0
2012-07-18 12:20:00,76.0,76.01,75.9,75.92,56300.0,45.2853,45.2912,45.2257,45.2376,56300.0
2012-07-18 12:30:00,75.93,75.97,75.89,75.95,60900.0,45.2435,45.2674,45.2197,45.2555,60900.0
2012-07-18 12:40:00,75.95,76.01,75.94,76.0,43100.0,45.2555,45.2912,45.2495,45.2853,43100.0
2012-07-18 12:50:00,76.01,76.1,75.82,75.9,111500.0,45.2912,45.3448,45.178,45.2257,111500.0
2012-07-18 13:00:00,75.9,75.91,75.69,75.81,64000.0,45.2257,45.2316,45.1005,45.172,64000.0
2012-07-18 13:10:00,75.81,75.96,75.79,75.9,33800.0,45.172,45.2614,45.1601,45.2257,33800.0
2012-07-18 13:20:00,75.9,75.97,75.84,75.88,44700.0,45.2257,45.2674,45.1899,45.2138,44700.0
2012-07-18 13:30:00,75.87,75.9,75.67,75.72,60300.0,45.2078,45.2257,45.0886,45.1184,60300.0
2012-07-18 13:40:00,75.72,75.75,75.69,75.75,43500.0,45.1184,45.1363,45.1005,45.1363,43500.0
2012-07-18 13:50:00,75.75,75.78,75.71,75.76,42900.0,45.1363,45.1542,45.1125,45.1423,42900.0
2012-07-18 14:00:00,75.77,76.1,75.74,76.0,89800.0,45.1482,45.3448,45.1303,45.2853,89800.0
2012-07-18 14:10:00,76.0,76.06,75.85,76.06,89900.0,45.2853,45.321,45.1959,45.321,89900.0
2012-07-18 14:20:00,76.05,76.2,75.96,75.99,102700.0,45.315,45.4044,45.2614,45.2793,102700.0
2012-07-18 14:30:00,75.98,76.03,75.86,75.89,87900.0,45.2733,45.3031,45.2018,45.2197,87900.0
2012-07-18 14:40:00,75.89,75.91,74.79,75.26,221500.0,45.2197,45.2316,44.5643,44.8443,221500.0
2012-07-18 14:50:00,75.26,75.53,75.01,75.53,99600.0,44.8443,45.0052,44.6954,45.0052,99600.0
2012-07-18 15:00:00,75.53,75.83,75.5,75.61,76300.0,45.0052,45.184,44.9873,45.0529,76300.0
2012-07-18 15:10:00,75.63,75.75,75.52,75.59,93200.0,45.0648,45.1363,44.9992,45.041,93200.0
2012-07-18 15:20:00,75.58,75.7,75.52,75.58,75500.0,45.035,45.1065,44.9992,45.035,75500.0
2012-07-18 15:30:00,75.59,75.71,75.59,75.65,105100.0,45.041,45.1125,45.041,45.0767,105100.0
2012-07-18 15:40:00,75.64,75.73,75.62,75.72,256500.0,45.0707,45.1244,45.0588,45.1184,256500.0
2012-07-18 15:50:00,75.73,76.31,75.57,76.28,449800.0,45.1244,45.47,45.029,45.4521,449800.0
2012-07-19 09:30:00,75.5,75.74,74.62,74.74,194500.0,44.9873,45.1303,44.463,44.5345,194500.0
2012-07-19 09:40:00,74.68,75.0,74.44,74.44,220700.0,44.4987,44.6894,44.3557,44.3557,220700.0
2012-07-19 09:50:00,74.44,74.66,74.16,74.34,143600.0,44.3557,44.4868,44.1889,44.2961,143600.0
2012-07-19 10:00:00,74.3,74.34,73.86,74.23,192600.0,44.2723,44.2961,44.0101,44.2306,192600.0
2012-07-19 10:10:00,74.23,74.26,73.74,73.98,115400.0,44.2306,44.2485,43.9386,44.0816,115400.0
2012-07-19 10:20:00,74.0,74.02,73.44,73.77,136800.0,44.0935,44.1055,43.7599,43.9565,136800.0
2012-07-19 10:30:00,73.73,73.76,72.93,73.06,166700.0,43.9327,43.9505,43.456,43.5334,166700.0
2012-07-19 10:40:00,73.05,73.26,73.03,73.23,84400.0,43.5275,43.6526,43.5156,43.6347,84400.0
2012-07-19 10:50:00,73.24,73.7,73.16,73.16,156200.0,43.6407,43.9148,43.593,43.593,156200.0
2012-07-19 11:00:00,73.16,73.37,73.16,73.25,119000.0,43.593,43.7181,43.593,43.6466,119000.0
2012-07-19 11:10:00,73.31,73.47,72.95,73.01,66800.0,43.6824,43.7777,43.4679,43.5036,66800.0
2012-07-19 11:20:00,72.96,73.03,72.92,72.98,32100.0,43.4738,43.5156,43.45,43.4858,32100.0
2012-07-19 11:30:00,72.98,73.06,72.95,72.99,37800.0,43.4858,43.5334,43.4679,43.4917,37800.0
2012-07-19 11:40:00,72.99,73.03,72.55,72.58,75900.0,43.4917,43.5156,43.2295,43.2474,75900.0
2012-07-19 11:50:00,72.57,72.66,72.49,72.54,62400.0,43.2415,43.2951,43.1938,43.2236,62400.0
2012-07-19 12:00:00,72.55,72.77,72.48,72.75,136500.0,43.2295,43.3606,43.1878,43.3487,136500.0
2012-07-19 12:10:00,72.75,73.04,72.7,73.01,231700.0,43.3487,43.5215,43.3189,43.5036,231700.0
2012-07-19 12:20:00,73.01,73.15,72.95,73.08,75800.0,43.5036,43.5871,43.4679,43.5453,75800.0
2012-07-19 12:30:00,73.06,73.07,72.92,73.0,29300.0,43.5334,43.5394,43.45,43.4977,29300.0
2012-07-19 12:40:00,73.0,73.08,72.98,73.0,25800.0,43.4977,43.5453,43.4858,43.4977,25800.0
2012-07-19 12:50:00,73.0,73.07,72.98,73.01,34100.0,43.4977,43.5394,43.4858,43.5036,34100.0
2012-07-19 13:00:00,73.0,73.24,73.0,73.18,96800.0,43.4977,43.6407,43.4977,43.6049,96800.0
2012-07-19 13:10:00,73.2,73.47,73.18,73.45,81000.0,43.6169,43.7777,43.6049,43.7658,81000.0
2012-07-19 13:20:00,73.47,73.7,73.22,73.44,75100.0,43.7777,43.9148,43.6288,43.7599,75100.0
2012-07-19 13:30:00,73.4,73.48,73.22,73.28,61700.0,43.736,43.7837,43.6288,43.6645,61700.0
2012-07-19 13:40:00,73.28,73.45,73.2,73.29,62100.0,43.6645,43.7658,43.6169,43.6705,62100.0
2012-07-19 13:50:00,73.27,73.3,73.11,73.26,50500.0,43.6586,43.6764,43.5632,43.6526,50500.0
2012-07-19 14:00:00,73.25,73.35,72.95,72.97,77700.0,43.6466,43.7062,43.4679,43.4798,77700.0
2012-07-19 14:10:00,72.96,73.13,72.96,72.96,205900.0,43.4738,43.5751,43.4738,43.4738,205900.0
2012-07-19 14:20:00,72.95,73.05,72.77,72.92,42100.0,43.4679,43.5275,43.3606,43.45,42100.0
2012-07-19 14:30:00,72.92,73.24,72.92,73.1,73000.0,43.45,43.6407,43.45,43.5573,73000.0
2012-07-19 14:40:00,73.11,73.31,73.11,73.27,78600.0,43.5632,43.6824,43.5632,43.6586,78600.0
2012-07-19 14:50:00,73.3,73.3,73.14,73.16,46800.0,43.6764,43.6764,43.5811,43.593,46800.0
2012-07-19 15:00:00,73.17,73.19,73.09,73.17,50000.0,43.599,43.6109,43.5513,43.599,50000.0
2012-07-19 15:10:00,73.17,73.5,73.17,73.46,78500.0,43.599,43.7956,43.599,43.7718,78500.0
2012-07-19 15:20:00,73.47,73.49,73.11,73.13,98900.0,43.7777,43.7897,43.5632,43.5751,98900.0
2012-07-19 15:30:00,73.15,73.24,73.0,73.19,121200.0,43.5871,43.6407,43.4977,43.6109,121200.0
2012-07-19 15:40:00,73.19,73.28,73.05,73.06,200200.0,43.6109,43.6645,43.5275,43.5334,200200.0
2012-07-19 15:50:00,73.06,73.23,72.97,73.1,357100.0,43.5334,43.6347,43.4798,43.5573,357100.0
2012-07-20 09:30:00,72.8,73.47,72.8,73.17,42400.0,43.3785,43.7777,43.3785,43.599,42400.0
2012-07-20 09:40:00,73.19,73.19,72.52,72.52,31700.0,43.6109,43.6109,43.2117,43.2117,31700.0
2012-07-20 09:50:00,72.52,72.74,72.3,72.61,43900.0,43.2117,43.3428,43.0806,43.2653,43900.0
2012-07-20 10:00:00,72.66,72.85,72.55,72.85,33900.0,43.2951,43.4083,43.2295,43.4083,33900.0
2012-07-20 10:10:00,72.85,72.98,72.83,72.94,32100.0,43.4083,43.4858,43.3964,43.4619,32100.0
2012-07-20 10:20:00,72.94,72.94,72.78,72.83,33100.0,43.4619,43.4619,43.3666,43.3964,33100.0
2012-07-20 10:30:00,72.84,72.96,72.83,72.93,47800.0,43.4023,43.4738,43.3964,43.456,47800.0
2012-07-20 10:40:00,72.98,73.03,72.82,73.03,68800.0,43.4858,43.5156,43.3904,43.5156,68800.0
2012-07-20 10:50:00,72.98,73.23,72.98,73.19,62500.0,43.4858,43.6347,43.4858,43.6109,62500.0
2012-07-20 11:00:00,73.18,73.58,73.18,73.53,65300.0,43.6049,43.8433,43.6049,43.8135,65300.0
2012-07-20 11:10:00,73.51,73.53,73.38,73.43,52200.0,43.8016,43.8135,43.7241,43.7539,52200.0
2012-07-20 11:20:00,73.42,73.54,73.39,73.5,46700.0,43.7479,43.8194,43.7301,43.7956,46700.0
2012-07-20 11:30:00,73.51,73.51,73.41,73.48,23600.0,43.8016,43.8016,43.742,43.7837,23600.0
2012-07-20 11:40:00,73.48,73.52,73.37,73.44,83200.0,43.7837,43.8075,43.7181,43.7599,83200.0
2012-07-20 11:50:00,73.46,73.53,73.43,73.51,34300.0,43.7718,43.8135,43.7539,43.8016,34300.0
2012-07-20 12:00:00,73.51,73.58,73.5,73.51,21700.0,43.8016,43.8433,43.7956,43.8016,21700.0
2012-07-20 12:10:00,73.52,73.55,73.42,73.5,21300.0,43.8075,43.8254,43.7479,43.7956,21300.0
2012-07-20 12:20:00,73.52,73.61,73.5,73.55,29800.0,43.8075,43.8612,43.7956,43.8254,29800.0
2012-07-20 12:30:00,73.54,73.61,73.46,73.6,38300.0,43.8194,43.8612,43.7718,43.8552,38300.0
2012-07-20 12:40:00,73.59,73.61,73.56,73.59,24000.0,43.8492,43.8612,43.8314,43.8492,24000.0
2012-07-20 12:50:00,73.59,73.59,73.47,73.5,38800.0,43.8492,43.8492,43.7777,43.7956,38800.0
2012-07-20 13:00:00,73.5,73.51,73.45,73.5,37400.0,43.7956,43.8016,43.7658,43.7956,37400.0
2012-07-20 13:10:00,73.5,73.55,73.45,73.55,20700.0,43.7956,43.8254,43.7658,43.8254,20700.0
2012-07-20 13:20:00,73.56,73.61,73.49,73.5,38600.0,43.8314,43.8612,43.7897,43.7956,38600.0
2012-07-20 13:30:00,73.5,73.51,73.45,73.47,132700.0,43.7956,43.8016,43.7658,43.7777,132700.0
2012-07-20 13:40:00,73.47,73.48,73.33,73.35,32800.0,43.7777,43.7837,43.6943,43.7062,32800.0
2012-07-20 13:50:00,73.36,73.36,73.23,73.27,47500.0,43.7122,43.7122,43.6347,43.6586,47500.0
2012-07-20 14:00:00,73.28,73.41,73.26,73.34,27300.0,43.6645,43.742,43.6526,43.7003,27300.0
2012-07-20 14:10:00,73.35,73.36,73.3,73.31,45300.0,43.7062,43.7122,43.6764,43.6824,45300.0
2012-07-20 14:20:00,73.31,73.31,73.19,73.29,16700.0,43.6824,43.6824,43.6109,43.6705,16700.0
2012-07-20 14:30:00,73.3,73.31,73.2,73.24,33800.0,43.6764,43.6824,43.6169,43.6407,33800.0
2012-07-20 14:40:00,73.24,73.27,73.23,73.27,43100.0,43.6407,43.6586,43.6347,43.6586,43100.0
2012-07-20 14:50:00,73.27,73.28,73.18,73.2,73000.0,43.6586,43.6645,43.6049,43.6169,73000.0
2012-07-20 15:00:00,73.2,73.23,73.16,73.22,41900.0,43.6169,43.6347,43.593,43.6288,41900.0
2012-07-20 15:10:00,73.21,73.22,73.18,73.19,60400.0,43.6228,43.6288,43.6049,43.6109,60400.0
2012-07-20 15:20:00,73.19,73.22,73.19,73.2,96600.0,43.6109,43.6288,43.6109,43.6169,96600.0
2012-07-20 15:30:00,73.21,73.34,73.17,73.34,92500.0,43.6228,43.7003,43.599,43.7003,92500.0
2012-07-20 15:40:00,73.34,73.5,73.34,73.49,89500.0,43.7003,43.7956,43.7003,43.7897,89500.0
2012-07-20 15:50:00,73.48,73.54,73.44,73.49,212700.0,43.7837,43.8194,43.7599,43.7897,212700.0
2012-07-23 09:30:00,72.6,72.98,72.6,72.8,23000.0,43.2593,43.4858,43.2593,43.3785,23000.0
2012-07-23 09:40:00,72.71,73.15,72.71,72.98,17100.0,43.3249,43.5871,43.3249,43.4858,17100.0
2012-07-23 09:50:00,72.99,73.07,72.91,73.05,14300.0,43.4917,43.5394,43.4441,43.5275,14300.0
2012-07-23 10:00:00,73.05,73.16,72.95,72.95,12800.0,43.5275,43.593,43.4679,43.4679,12800.0
2012-07-23 10:10:00,72.94,73.01,72.89,72.98,14100.0,43.4619,43.5036,43.4321,43.4858,14100.0
2012-07-23 10:20:00,72.97,73.08,72.92,73.08,13000.0,43.4798,43.5453,43.45,43.5453,13000.0
2012-07-23 10:30:00,73.09,73.11,73.01,73.11,23300.0,43.5513,43.5632,43.5036,43.5632,23300.0
2012-07-23 10:40:00,73.06,73.25,73.06,73.09,20600.0,43.5334,43.6466,43.5334,43.5513,20600.0
2012-07-23 10:50:00,73.08,73.19,73.08,73.19,14800.0,43.5453,43.6109,43.5453,43.6109,14800.0
2012-07-23 11:00:00,73.2,73.32,73.2,73.32,16900.0,43.6169,43.6884,43.6169,43.6884,16900.0
2012-07-23 11:10:00,73.32,73.34,73.23,73.26,16300.0,43.6884,43.7003,43.6347,43.6526,16300.0
2012-07-23 11:20:00,73.25,73.25,73.09,73.16,12700.0,43.6466,43.6466,43.5513,43.593,12700.0
2012-07-23 11:30:00,73.16,73.16,73.05,73.07,16500.0,43.593,43.593,43.5275,43.5394,16500.0
2012-07-23 11:40:00,73.06,73.18,73.05,73.13,29800.0,43.5334,43.6049,43.5275,43.5751,29800.0
2012-07-23 11:50:00,73.12,73.3,73.08,73.3,23200.0,43.5692,43.6764,43.5453,43.6764,23200.0
2012-07-23 12:00:00,73.31,73.38,73.29,73.31,22400.0,43.6824,43.7241,43.6705,43.6824,22400.0
2012-07-23 12:10:00,73.32,73.38,73.29,73.36,28500.0,43.6884,43.7241,43.6705,43.7122,28500.0
2012-07-23 12:20:00,73.35,73.41,73.33,73.41,23200.0,43.7062,43.742,43.6943,43.742,23200.0
2012-07-23 12:30:00,73.4,73.52,73.35,73.48,25300.0,43.736,43.8075,43.7062,43.7837,25300.0
2012-07-23 12:40:00,73.46,73.55,73.43,73.55,17300.0,43.7718,43.8254,43.7539,43.8254,17300.0
2012-07-23 12:50:00,73.55,73.64,73.52,73.6,14900.0,43.8254,43.879,43.8075,43.8552,14900.0
2012-07-23 13:00:00,73.64,73.64,73.5,73.53,19000.0,43.879,43.879,43.7956,43.8135,19000.0
2012-07-23 13:10:00,73.52,73.53,73.5,73.51,27900.0,43.8075,43.8135,43.7956,43.8016,27900.0
2012-07-23 13:20:00,73.51,73.54,73.47,73.47,23400.0,43.8016,43.8194,43.7777,43.7777,23400.0
2012-07-23 13:30:00,73.46,73.48,73.42,73.46,27000.0,43.7718,43.7837,43.7479,43.7718,27000.0
2012-07-23 13:40:00,73.46,73.51,73.4,73.42,19700.0,43.7718,43.8016,43.736,43.7479,19700.0
2012-07-23 13:50:00,73.4,73.44,73.37,73.43,16700.0,43.736,43.7599,43.7181,43.7539,16700.0
2012-07-23 14:00:00,73.44,73.52,73.37,73.48,18000.0,43.7599,43.8075,43.7181,43.7837,18000.0
2012-07-23 14:10:00,73.49,73.52,73.46,73.5,11800.0,43.7897,43.8075,43.7718,43.7956,11800.0
2012-07-23 14:20:00,73.49,73.49,73.4,73.42,9700.0,43.7897,43.7897,43.736,43.7479,9700.0
2012-07-23 14:30:00,73.46,73.46,73.33,73.36,20700.0,43.7718,43.7718,43.6943,43.7122,20700.0
2012-07-23 14:40:00,73.38,73.48,73.38,73.45,11800.0,43.7241,43.7837,43.7241,43.7658,11800.0
2012-07-23 14:50:00,73.44,73.48,73.42,73.45,9600.0,43.7599,43.7837,43.7479,43.7658,9600.0
2012-07-23 15:00:00,73.46,73.46,73.36,73.38,17900.0,43.7718,43.7718,43.7122,43.7241,17900.0
2012-07-23 15:10:00,73.38,73.51,73.35,73.47,82300.0,43.7241,43.8016,43.7062,43.7777,82300.0
2012-07-23 15:20:00,73.45,73.73,73.45,73.73,37300.0,43.7658,43.9327,43.7658,43.9327,37300.0
2012-07-23 15:30:00,73.74,73.77,73.6,73.68,54700.0,43.9386,43.9565,43.8552,43.9029,54700.0
2012-07-23 15:40:00,73.67,73.72,73.56,73.68,66000.0,43.8969,43.9267,43.8314,43.9029,66000.0
2012-07-23 15:50:00,73.68,73.77,73.67,73.67,106700.0,43.9029,43.9565,43.8969,43.8969,106700.0
2012-07-24 09:30:00,73.66,73.95,73.53,73.81,20400.0,43.8909,44.0637,43.8135,43.9803,20400.0
2012-07-24 09:40:00,73.77,73.84,73.63,73.65,17700.0,43.9565,43.9982,43.8731,43.885,17700.0
2012-07-24 09:50:00,73.71,73.82,73.65,73.8,34400.0,43.9207,43.9863,43.885,43.9744,34400.0
2012-07-24 10:00:00,73.8,74.0,73.8,73.97,65800.0,43.9744,44.0935,43.9744,44.0757,65800.0
2012-07-24 10:10:00,73.98,74.14,73.9,73.9,22400.0,44.0816,44.177,44.034,44.034,22400.0
2012-07-24 10:20:00,73.9,73.97,73.86,73.97,14500.0,44.034,44.0757,44.0101,44.0757,14500.0
2012-07-24 10:30:00,73.96,73.97,73.87,73.9,17300.0,44.0697,44.0757,44.0161,44.034,17300.0
2012-07-24 10:40:00,73.89,74.28,73.89,74.26,47500.0,44.028,44.2604,44.028,44.2485,47500.0
2012-07-24 10:50:00,74.28,74.71,74.28,74.59,73900.0,44.2604,44.5166,44.2604,44.4451,73900.0
2012-07-24 11:00:00,74.58,74.68,74.43,74.49,42900.0,44.4391,44.4987,44.3498,44.3855,42900.0
2012-07-24 11:10:00,74.49,74.49,74.2,74.25,32400.0,44.3855,44.3855,44.2127,44.2425,32400.0
2012-07-24 11:20:00,74.26,74.27,74.1,74.1,29300.0,44.2485,44.2544,44.1531,44.1531,29300.0
2012-07-24 11:30:00,74.12,74.18,73.94,74.01,19500.0,44.165,44.2008,44.0578,44.0995,19500.0
2012-07-24 11:40:00,74.0,74.22,73.94,74.17,17000.0,44.0935,44.2246,44.0578,44.1948,17000.0
2012-07-24 11:50:00,74.17,74.17,74.03,74.16,24000.0,44.1948,44.1948,44.1114,44.1889,24000.0
2012-07-24 12:00:00,74.14,74.15,73.95,74.03,19700.0,44.177,44.1829,44.0637,44.1114,19700.0
2012-07-24 12:10:00,74.01,74.14,74.01,74.1,19100.0,44.0995,44.177,44.0995,44.1531,19100.0
2012-07-24 12:20:00,74.1,74.14,74.05,74.14,21200.0,44.1531,44.177,44.1233,44.177,21200.0
2012-07-24 12:30:00,74.12,74.12,74.06,74.07,26900.0,44.165,44.165,44.1293,44.1352,26900.0
2012-07-24 12:40:00,74.07,74.15,74.07,74.08,19500.0,44.1352,44.1829,44.1352,44.1412,19500.0
2012-07-24 12:50:00,74.1,74.15,74.09,74.14,17100.0,44.1531,44.1829,44.1472,44.177,17100.0
2012-07-24 13:00:00,74.13,74.17,74.09,74.13,19500.0,44.171,44.1948,44.1472,44.171,19500.0
2012-07-24 13:10:00,74.14,74.17,74.07,74.14,22500.0,44.177,44.1948,44.1352,44.177,22500.0
2012-07-24 13:20:00,74.14,74.15,74.12,74.14,20400.0,44.177,44.1829,44.165,44.177,20400.0
2012-07-24 13:30:00,74.14,74.14,74.07,74.11,22600.0,44.177,44.177,44.1352,44.1591,22600.0
2012-07-24 13:40:00,74.09,74.12,74.09,74.11,24300.0,44.1472,44.165,44.1472,44.1591,24300.0
2012-07-24 13:50:00,74.11,74.15,74.1,74.12,16900.0,44.1591,44.1829,44.1531,44.165,16900.0
2012-07-24 14:00:00,74.11,74.14,74.09,74.11,26100.0,44.1591,44.177,44.1472,44.1591,26100.0
2012-07-24 14:10:00,74.11,74.15,74.09,74.14,17700.0,44.1591,44.1829,44.1472,44.177,17700.0
2012-07-24 14:20:00,74.13,74.15,74.0,74.02,39000.0,44.171,44.1829,44.0935,44.1055,39000.0
2012-07-24 14:30:00,74.0,74.11,73.99,74.1,42400.0,44.0935,44.1591,44.0876,44.1531,42400.0
2012-07-24 14:40:00,74.09,74.09,73.98,74.0,36500.0,44.1472,44.1472,44.0816,44.0935,36500.0
2012-07-24 14:50:00,74.0,74.02,73.98,74.0,23500.0,44.0935,44.1055,44.0816,44.0935,23500.0
2012-07-24 15:00:00,73.99,74.02,73.98,74.0,44000.0,44.0876,44.1055,44.0816,44.0935,44000.0
2012-07-24 15:10:00,73.99,74.05,73.66,73.76,70900.0,44.0876,44.1233,43.8909,43.9505,70900.0
2012-07-24 15:20:00,73.76,74.11,73.73,74.11,63700.0,43.9505,44.1591,43.9327,44.1591,63700.0
2012-07-24 15:30:00,74.11,74.11,74.01,74.09,52100.0,44.1591,44.1591,44.0995,44.1472,52100.0
2012-07-24 15:40:00,74.08,74.17,73.95,74.1,73600.0,44.1412,44.1948,44.0637,44.1531,73600.0
2012-07-24 15:50:00,74.09,74.38,74.08,74.38,120700.0,44.1472,44.32,44.1412,44.32,120700.0
2012-07-25 09:30:00,74.09,74.46,73.03,73.45,105400.0,44.1472,44.3676,43.5156,43.7658,105400.0
2012-07-25 09:40:00,73.52,73.53,73.05,73.07,64400.0,43.8075,43.8135,43.5275,43.5394,64400.0
2012-07-25 09:50:00,73.07,73.14,72.63,72.63,111800.0,43.5394,43.5811,43.2772,43.2772,111800.0
2012-07-25 10:00:00,72.63,72.75,72.51,72.55,74300.0,43.2772,43.3487,43.2057,43.2295,74300.0
2012-07-25 10:10:00,72.58,72.91,72.56,72.9,48900.0,43.2474,43.4441,43.2355,43.4381,48900.0
2012-07-25 10:20:00,72.9,72.98,72.61,72.83,40800.0,43.4381,43.4858,43.2653,43.3964,40800.0
2012-07-25 10:30:00,72.83,73.19,72.79,72.86,54800.0,43.3964,43.6109,43.3726,43.4143,54800.0
2012-07-25 10:40:00,72.87,72.98,72.65,72.73,32200.0,43.4202,43.4858,43.2891,43.3368,32200.0
2012-07-25 10:50:00,72.75,72.75,72.25,72.47,62800.0,43.3487,43.3487,43.0508,43.1819,62800.0
2012-07-25 11:00:00,72.49,72.62,72.42,72.48,40900.0,43.1938,43.2713,43.1521,43.1878,40900.0
2012-07-25 11:10:00,72.45,72.88,72.45,72.8,51900.0,43.17,43.4262,43.17,43.3785,51900.0
2012-07-25 11:20:00,72.77,73.05,72.77,73.0,36900.0,43.3606,43.5275,43.3606,43.4977,36900.0
2012-07-25 11:30:00,72.98,73.05,72.95,73.05,34400.0,43.4858,43.5275,43.4679,43.5275,34400.0
2012-07-25 11:40:00,73.02,73.05,73.0,73.02,25600.0,43.5096,43.5275,43.4977,43.5096,25600.0
2012-07-25 11:50:00,73.01,73.11,72.85,73.09,32200.0,43.5036,43.5632,43.4083,43.5513,32200.0
2012-07-25 12:00:00,73.08,73.31,73.08,73.31,23300.0,43.5453,43.6824,43.5453,43.6824,23300.0
2012-07-25 12:10:00,73.31,73.41,73.27,73.34,20200.0,43.6824,43.742,43.6586,43.7003,20200.0
2012-07-25 12:20:00,73.3,73.57,73.27,73.53,34100.0,43.6764,43.8373,43.6586,43.8135,34100.0
2012-07-25 12:30:00,73.55,73.92,73.55,73.91,51300.0,43.8254,44.0459,43.8254,44.0399,51300.0
2012-07-25 12:40:00,73.92,73.96,73.69,73.69,30800.0,44.0459,44.0697,43.9088,43.9088,30800.0
2012-07-25 12:50:00,73.7,73.72,73.45,73.47,16300.0,43.9148,43.9267,43.7658,43.7777,16300.0
2012-07-25 13:00:00,73.48,73.58,73.47,73.47,49000.0,43.7837,43.8433,43.7777,43.7777,49000.0
2012-07-25 13:10:00,73.48,73.74,73.44,73.63,53800.0,43.7837,43.9386,43.7599,43.8731,53800.0
2012-07-25 13:20:00,73.65,74.66,73.62,74.62,120900.0,43.885,44.4868,43.8671,44.463,120900.0
2012-07-25 13:30:00,74.67,74.83,74.25,74.75,93900.0,44.4928,44.5881,44.2425,44.5404,93900.0
2012-07-25 13:40:00,74.75,74.84,74.2,74.2,54300.0,44.5404,44.5941,44.2127,44.2127,54300.0
2012-07-25 13:50:00,74.2,74.26,74.07,74.24,50700.0,44.2127,44.2485,44.1352,44.2365,50700.0
2012-07-25 14:00:00,74.22,74.25,74.14,74.24,26700.0,44.2246,44.2425,44.177,44.2365,26700.0
2012-07-25 14:10:00,74.23,74.64,74.23,74.6,46900.0,44.2306,44.4749,44.2306,44.4511,46900.0
2012-07-25 14:20:00,74.62,75.0,74.58,74.76,61000.0,44.463,44.6894,44.4391,44.5464,61000.0
2012-07-25 14:30:00,74.75,75.0,74.71,74.97,50800.0,44.5404,44.6894,44.5166,44.6715,50800.0
2012-07-25 14:40:00,74.96,75.22,74.94,75.03,70600.0,44.6656,44.8205,44.6536,44.7073,70600.0
2012-07-25 14:50:00,75.04,75.07,74.84,74.85,58600.0,44.7132,44.7311,44.5941,44.6,58600.0
2012-07-25 15:00:00,74.85,74.99,74.78,74.96,40500.0,44.6,44.6834,44.5583,44.6656,40500.0
2012-07-25 15:10:00,74.96,74.98,74.76,74.85,41700.0,44.6656,44.6775,44.5464,44.6,41700.0
2012-07-25 15:20:00,74.85,74.98,74.77,74.97,51600.0,44.6,44.6775,44.5524,44.6715,51600.0
2012-07-25 15:30:00,74.97,74.98,74.78,74.91,73100.0,44.6715,44.6775,44.5583,44.6358,73100.0
2012-07-25 15:40:00,74.92,75.21,74.91,74.96,152100.0,44.6417,44.8145,44.6358,44.6656,152100.0
2012-07-25 15:50:00,74.98,75.38,74.95,75.34,196400.0,44.6775,44.9158,44.6596,44.892,196400.0
2012-07-26 09:30:00,75.57,76.76,75.57,76.73,55700.0,45.029,45.7381,45.029,45.7202,55700.0
2012-07-26 09:40:00,76.71,76.73,75.7,75.7,44800.0,45.7083,45.7202,45.1065,45.1065,44800.0
2012-07-26 09:50:00,75.7,76.14,75.7,76.14,46000.0,45.1065,45.3687,45.1065,45.3687,46000.0
2012-07-26 10:00:00,76.11,76.18,75.99,76.18,77600.0,45.3508,45.3925,45.2793,45.3925,77600.0
2012-07-26 10:10:00,76.15,76.17,76.08,76.14,28300.0,45.3746,45.3866,45.3329,45.3687,28300.0
2012-07-26 10:20:00,76.14,76.3,76.09,76.15,25100.0,45.3687,45.464,45.3389,45.3746,25100.0
2012-07-26 10:30:00,76.13,76.26,76.05,76.18,33800.0,45.3627,45.4402,45.315,45.3925,33800.0
2012-07-26 10:40:00,76.17,76.2,76.1,76.19,25900.0,45.3866,45.4044,45.3448,45.3985,25900.0
2012-07-26 10:50:00,76.2,76.25,76.01,76.07,46400.0,45.4044,45.4342,45.2912,45.327,46400.0
2012-07-26 11:00:00,76.07,76.15,75.97,76.15,143800.0,45.327,45.3746,45.2674,45.3746,143800.0
2012-07-26 11:10:00,76.15,76.26,76.1,76.18,28000.0,45.3746,45.4402,45.3448,45.3925,28000.0
2012-07-26 11:20:00,76.18,76.23,76.11,76.11,42200.0,45.3925,45.4223,45.3508,45.3508,42200.0
2012-07-26 11:30:00,76.12,76.2,76.12,76.19,20400.0,45.3568,45.4044,45.3568,45.3985,20400.0
2012-07-26 11:40:00,76.18,76.19,76.07,76.12,22300.0,45.3925,45.3985,45.327,45.3568,22300.0
2012-07-26 11:50:00,76.12,76.22,76.12,76.2,27400.0,45.3568,45.4163,45.3568,45.4044,27400.0
2012-07-26 12:00:00,76.2,76.21,76.09,76.17,22900.0,45.4044,45.4104,45.3389,45.3866,22900.0
2012-07-26 12:10:00,76.17,76.21,76.13,76.15,13600.0,45.3866,45.4104,45.3627,45.3746,13600.0
2012-07-26 12:20:00,76.16,76.22,76.12,76.15,22900.0,45.3806,45.4163,45.3568,45.3746,22900.0
2012-07-26 12:30:00,76.14,76.14,76.1,76.13,16000.0,45.3687,45.3687,45.3448,45.3627,16000.0
2012-07-26 12:40:00,76.13,76.16,76.09,76.1,10700.0,45.3627,45.3806,45.3389,45.3448,10700.0
2012-07-26 12:50:00,76.1,76.17,76.1,76.17,14200.0,45.3448,45.3866,45.3448,45.3866,14200.0
2012-07-26 13:00:00,76.18,76.22,76.14,76.2,27000.0,45.3925,45.4163,45.3687,45.4044,27000.0
2012-07-26 13:10:00,76.19,76.19,76.12,76.13,16700.0,45.3985,45.3985,45.3568,45.3627,16700.0
2012-07-26 13:20:00,76.15,76.49,76.14,76.46,38500.0,45.3746,45.5772,45.3687,45.5594,38500.0
2012-07-26 13:30:00,76.47,76.48,76.24,76.24,25600.0,45.5653,45.5713,45.4283,45.4283,25600.0
2012-07-26 13:40:00,76.24,76.24,76.14,76.15,21100.0,45.4283,45.4283,45.3687,45.3746,21100.0
2012-07-26 13:50:00,76.15,76.17,76.13,76.17,27300.0,45.3746,45.3866,45.3627,45.3866,27300.0
2012-07-26 14:00:00,76.17,76.25,76.16,76.24,13000.0,45.3866,45.4342,45.3806,45.4283,13000.0
2012-07-26 14:10:00,76.24,76.25,76.14,76.16,20500.0,45.4283,45.4342,45.3687,45.3806,20500.0
2012-07-26 14:20:00,76.16,76.25,76.15,76.25,20000.0,45.3806,45.4342,45.3746,45.4342,20000.0
2012-07-26 14:30:00,76.24,76.45,76.24,76.44,31100.0,45.4283,45.5534,45.4283,45.5474,31100.0
2012-07-26 14:40:00,76.43,76.44,76.26,76.32,32000.0,45.5415,45.5474,45.4402,45.4759,32000.0
2012-07-26 14:50:00,76.32,76.43,76.3,76.43,87800.0,45.4759,45.5415,45.464,45.5415,87800.0
2012-07-26 15:00:00,76.44,76.48,76.34,76.36,43400.0,45.5474,45.5713,45.4878,45.4998,43400.0
2012-07-26 15:10:00,76.36,76.49,76.36,76.47,48500.0,45.4998,45.5772,45.4998,45.5653,48500.0
2012-07-26 15:20:00,76.48,76.5,76.33,76.39,47500.0,45.5713,45.5832,45.4819,45.5176,47500.0
2012-07-26 15:30:00,76.38,76.45,76.31,76.31,46900.0,45.5117,45.5534,45.47,45.47,46900.0
2012-07-26 15:40:00,76.31,76.4,76.26,76.3,94800.0,45.47,45.5236,45.4402,45.464,94800.0
2012-07-26 15:50:00,76.31,76.41,76.21,76.37,197400.0,45.47,45.5296,45.4104,45.5057,197400.0
2012-07-27 09:30:00,76.81,77.11,76.38,77.0,51300.0,45.7679,45.9467,45.5117,45.8811,51300.0
2012-07-27 09:40:00,77.05,77.17,76.93,77.17,30100.0,45.9109,45.9824,45.8394,45.9824,30100.0
2012-07-27 09:50:00,77.15,77.31,77.14,77.26,81400.0,45.9705,46.0658,45.9645,46.036,81400.0
2012-07-27 10:00:00,77.26,77.41,77.21,77.37,74800.0,46.036,46.1254,46.0062,46.1016,74800.0
2012-07-27 10:10:00,77.37,77.52,77.32,77.5,47100.0,46.1016,46.191,46.0718,46.179,47100.0
2012-07-27 10:20:00,77.5,77.52,77.39,77.45,26500.0,46.179,46.191,46.1135,46.1493,26500.0
2012-07-27 10:30:00,77.44,77.48,77.35,77.35,29100.0,46.1433,46.1671,46.0897,46.0897,29100.0
2012-07-27 10:40:00,77.36,77.41,77.3,77.3,24400.0,46.0956,46.1254,46.0599,46.0599,24400.0
2012-07-27 10:50:00,77.3,77.32,77.22,77.3,23500.0,46.0599,46.0718,46.0122,46.0599,23500.0
2012-07-27 11:00:00,77.33,77.5,77.33,77.48,22400.0,46.0777,46.179,46.0777,46.1671,22400.0
2012-07-27 11:10:00,77.51,77.62,77.48,77.62,28400.0,46.185,46.2505,46.1671,46.2505,28400.0
2012-07-27 11:20:00,77.62,77.77,77.61,77.75,40600.0,46.2505,46.3399,46.2446,46.328,40600.0
2012-07-27 11:30:00,77.76,77.86,77.74,77.77,82000.0,46.334,46.3936,46.3221,46.3399,82000.0
2012-07-27 11:40:00,77.76,77.78,77.65,77.72,24200.0,46.334,46.3459,46.2684,46.3101,24200.0
2012-07-27 11:50:00,77.72,77.86,77.72,77.81,32600.0,46.3101,46.3936,46.3101,46.3638,32600.0
2012-07-27 12:00:00,77.81,77.81,77.6,77.61,17400.0,46.3638,46.3638,46.2386,46.2446,17400.0
2012-07-27 12:10:00,77.61,77.61,77.42,77.42,13400.0,46.2446,46.2446,46.1314,46.1314,13400.0
2012-07-27 12:20:00,77.43,77.52,77.42,77.52,14000.0,46.1373,46.191,46.1314,46.191,14000.0
2012-07-27 12:30:00,77.52,77.71,77.52,77.68,20000.0,46.191,46.3042,46.191,46.2863,20000.0
2012-07-27 12:40:00,77.68,77.77,77.68,77.76,25200.0,46.2863,46.3399,46.2863,46.334,25200.0
2012-07-27 12:50:00,77.75,77.8,77.75,77.8,9400.0,46.328,46.3578,46.328,46.3578,9400.0
2012-07-27 13:00:00,77.78,77.79,77.75,77.76,34300.0,46.3459,46.3518,46.328,46.334,34300.0
2012-07-27 13:10:00,77.76,77.8,77.75,77.78,25900.0,46.334,46.3578,46.328,46.3459,25900.0
2012-07-27 13:20:00,77.77,77.92,77.76,77.92,31700.0,46.3399,46.4293,46.334,46.4293,31700.0
2012-07-27 13:30:00,77.93,78.05,77.89,78.01,35500.0,46.4353,46.5068,46.4114,46.4829,35500.0
2012-07-27 13:40:00,78.02,78.03,77.74,77.75,35400.0,46.4889,46.4948,46.3221,46.328,35400.0
2012-07-27 13:50:00,77.75,77.91,77.74,77.86,44000.0,46.328,46.4233,46.3221,46.3936,44000.0
2012-07-27 14:00:00,77.86,77.88,77.78,77.83,42000.0,46.3936,46.4055,46.3459,46.3757,42000.0
2012-07-27 14:10:00,77.84,77.89,77.83,77.88,67000.0,46.3816,46.4114,46.3757,46.4055,67000.0
2012-07-27 14:20:00,77.88,77.95,77.84,77.89,53400.0,46.4055,46.4472,46.3816,46.4114,53400.0
2012-07-27 14:30:00,77.88,78.0,77.85,77.87,36600.0,46.4055,46.477,46.3876,46.3995,36600.0
2012-07-27 14:40:00,77.88,77.91,77.86,77.88,33200.0,46.4055,46.4233,46.3936,46.4055,33200.0
2012-07-27 14:50:00,77.89,78.02,77.88,78.0,43600.0,46.4114,46.4889,46.4055,46.477,43600.0
2012-07-27 15:00:00,78.0,78.05,77.98,78.03,32700.0,46.477,46.5068,46.4651,46.4948,32700.0
2012-07-27 15:10:00,78.03,78.04,77.98,78.01,51500.0,46.4948,46.5008,46.4651,46.4829,51500.0
2012-07-27 15:20:00,78.0,78.02,77.95,78.0,84600.0,46.477,46.4889,46.4472,46.477,84600.0
2012-07-27 15:30:00,78.0,78.08,77.98,78.03,44300.0,46.477,46.5246,46.4651,46.4948,44300.0
2012-07-27 15:40:00,78.04,78.33,77.95,78.02,95600.0,46.5008,46.6736,46.4472,46.4889,95600.0
2012-07-27 15:50:00,78.02,78.04,77.94,78.04,187700.0,46.4889,46.5008,46.4412,46.5008,187700.0
2012-07-30 09:30:00,78.3,78.84,78.3,78.77,95700.0,46.6557,46.9775,46.6557,46.9358,95700.0
2012-07-30 09:40:00,78.79,78.81,78.41,78.56,77800.0,46.9477,46.9596,46.7213,46.8107,77800.0
2012-07-30 09:50:00,78.56,78.82,78.56,78.81,136800.0,46.8107,46.9656,46.8107,46.9596,136800.0
2012-07-30 10:00:00,78.79,79.31,78.79,79.1,157000.0,46.9477,47.2575,46.9477,47.1324,157000.0
2012-07-30 10:10:00,79.08,79.17,78.9,79.0,25000.0,47.1205,47.1741,47.0132,47.0728,25000.0
2012-07-30 10:20:00,78.99,79.14,78.87,78.91,75300.0,47.0669,47.1563,46.9954,47.0192,75300.0
2012-07-30 10:30:00,78.89,78.98,78.73,78.94,37600.0,47.0073,47.0609,46.912,47.0371,37600.0
2012-07-30 10:40:00,78.93,79.0,78.8,78.84,28200.0,47.0311,47.0728,46.9537,46.9775,28200.0
2012-07-30 10:50:00,78.84,79.0,78.84,78.89,130900.0,46.9775,47.0728,46.9775,47.0073,130900.0
2012-07-30 11:00:00,78.85,78.9,78.8,78.84,21400.0,46.9835,47.0132,46.9537,46.9775,21400.0
2012-07-30 11:10:00,78.82,78.87,78.68,78.7,30200.0,46.9656,46.9954,46.8822,46.8941,30200.0
2012-07-30 11:20:00,78.7,78.73,78.59,78.69,22200.0,46.8941,46.912,46.8285,46.8881,22200.0
2012-07-30 11:30:00,78.68,78.79,78.67,78.79,19100.0,46.8822,46.9477,46.8762,46.9477,19100.0
2012-07-30 11:40:00,78.8,78.99,78.74,78.95,37300.0,46.9537,47.0669,46.9179,47.043,37300.0
2012-07-30 11:50:00,78.97,79.01,78.93,78.93,17100.0,47.055,47.0788,47.0311,47.0311,17100.0
2012-07-30 12:00:00,78.96,78.96,78.76,78.83,16700.0,47.049,47.049,46.9298,46.9715,16700.0
2012-07-30 12:10:00,78.83,78.88,78.77,78.82,26200.0,46.9715,47.0013,46.9358,46.9656,26200.0
2012-07-30 12:20:00,78.82,78.9,78.82,78.9,10600.0,46.9656,47.0132,46.9656,47.0132,10600.0
2012-07-30 12:30:00,78.9,79.02,78.87,79.0,18900.0,47.0132,47.0847,46.9954,47.0728,18900.0
2012-07-30 12:40:00,78.99,79.02,78.93,78.99,26200.0,47.0669,47.0847,47.0311,47.0669,26200.0
2012-07-30 12:50:00,78.99,79.02,78.92,78.99,27200.0,47.0669,47.0847,47.0252,47.0669,27200.0
2012-07-30 13:00:00,78.96,79.01,78.92,79.01,17000.0,47.049,47.0788,47.0252,47.0788,17000.0
2012-07-30 13:10:00,79.0,79.0,78.95,78.99,19500.0,47.0728,47.0728,47.043,47.0669,19500.0
2012-07-30 13:20:00,78.99,79.0,78.96,78.98,21300.0,47.0669,47.0728,47.049,47.0609,21300.0
2012-07-30 13:30:00,78.98,79.02,78.95,78.95,57900.0,47.0609,47.0847,47.043,47.043,57900.0
2012-07-30 13:40:00,78.97,79.0,78.92,78.97,22600.0,47.055,47.0728,47.0252,47.055,22600.0
2012-07-30 13:50:00,78.97,78.98,78.86,78.86,29000.0,47.055,47.0609,46.9894,46.9894,29000.0
2012-07-30 14:00:00,78.84,78.94,78.77,78.94,22200.0,46.9775,47.0371,46.9358,47.0371,22200.0
2012-07-30 14:10:00,78.93,78.93,78.87,78.88,32900.0,47.0311,47.0311,46.9954,47.0013,32900.0
2012-07-30 14:20:00,78.9,78.91,78.84,78.9,30000.0,47.0132,47.0192,46.9775,47.0132,30000.0
2012-07-30 14:30:00,78.9,78.9,78.87,78.89,34400.0,47.0132,47.0132,46.9954,47.0073,34400.0
2012-07-30 14:40:00,78.9,78.95,78.88,78.9,32100.0,47.0132,47.043,47.0013,47.0132,32100.0
2012-07-30 14:50:00,78.91,78.92,78.82,78.86,19200.0,47.0192,47.0252,46.9656,46.9894,19200.0
2012-07-30 15:00:00,78.84,78.89,78.73,78.73,34700.0,46.9775,47.0073,46.912,46.912,34700.0
2012-07-30 15:10:00,78.74,78.81,78.74,78.8,37700.0,46.9179,46.9596,46.9179,46.9537,37700.0
2012-07-30 15:20:00,78.82,78.86,78.64,78.64,48400.0,46.9656,46.9894,46.8583,46.8583,48400.0
2012-07-30 15:30:00,78.65,78.79,78.65,78.73,38300.0,46.8643,46.9477,46.8643,46.912,38300.0
2012-07-30 15:40:00,78.73,78.89,78.73,78.84,64200.0,46.912,47.0073,46.912,46.9775,64200.0
2012-07-30 15:50:00,78.88,78.9,78.77,78.81,91200.0,47.0013,47.0132,46.9358,46.9596,91200.0
2012-07-31 09:30:00,78.68,78.76,78.5,78.65,33400.0,46.8822,46.9298,46.7749,46.8643,33400.0
2012-07-31 09:40:00,78.64,78.82,78.6,78.7,24100.0,46.8583,46.9656,46.8345,46.8941,24100.0
2012-07-31 09:50:00,78.71,78.82,78.6,78.7,34400.0,46.9,46.9656,46.8345,46.8941,34400.0
2012-07-31 10:00:00,78.71,78.75,78.44,78.61,34600.0,46.9,46.9239,46.7392,46.8404,34600.0
2012-07-31 10:10:00,78.62,78.73,78.53,78.6,31500.0,46.8464,46.912,46.7928,46.8345,31500.0
2012-07-31 10:20:00,78.63,78.63,78.51,78.58,20400.0,46.8524,46.8524,46.7809,46.8226,20400.0
2012-07-31 10:30:00,78.58,78.64,78.5,78.55,23400.0,46.8226,46.8583,46.7749,46.8047,23400.0
2012-07-31 10:40:00,78.53,78.69,78.53,78.68,14400.0,46.7928,46.8881,46.7928,46.8822,14400.0
2012-07-31 10:50:00,78.66,78.66,78.3,78.36,23200.0,46.8702,46.8702,46.6557,46.6915,23200.0
2012-07-31 11:00:00,78.36,78.41,78.28,78.4,32300.0,46.6915,46.7213,46.6438,46.7153,32300.0
2012-07-31 11:10:00,78.44,78.57,78.42,78.47,11100.0,46.7392,46.8166,46.7272,46.757,11100.0
2012-07-31 11:20:00,78.45,78.49,78.4,78.42,9800.0,46.7451,46.7689,46.7153,46.7272,9800.0
2012-07-31 11:30:00,78.42,78.43,78.29,78.32,16100.0,46.7272,46.7332,46.6498,46.6676,16100.0
2012-07-31 11:40:00,78.31,78.34,78.24,78.31,12900.0,46.6617,46.6796,46.62,46.6617,12900.0
2012-07-31 11:50:00,78.31,78.32,78.22,78.25,14100.0,46.6617,46.6676,46.6081,46.6259,14100.0
2012-07-31 12:00:00,78.25,78.25,78.15,78.16,12900.0,46.6259,46.6259,46.5664,46.5723,12900.0
2012-07-31 12:10:00,78.15,78.16,78.08,78.12,15800.0,46.5664,46.5723,46.5246,46.5485,15800.0
2012-07-31 12:20:00,78.13,78.27,78.12,78.26,14300.0,46.5544,46.6379,46.5485,46.6319,14300.0
2012-07-31 12:30:00,78.26,78.31,78.2,78.29,10200.0,46.6319,46.6617,46.5961,46.6498,10200.0
2012-07-31 12:40:00,78.29,78.3,78.23,78.29,10800.0,46.6498,46.6557,46.614,46.6498,10800.0
2012-07-31 12:50:00,78.29,78.32,78.21,78.24,9000.0,46.6498,46.6676,46.6021,46.62,9000.0
2012-07-31 13:00:00,78.25,78.27,78.2,78.23,17500.0,46.6259,46.6379,46.5961,46.614,17500.0
2012-07-31 13:10:00,78.24,78.24,78.13,78.13,14500.0,46.62,46.62,46.5544,46.5544,14500.0
2012-07-31 13:20:00,78.14,78.19,78.11,78.19,17300.0,46.5604,46.5902,46.5425,46.5902,17300.0
2012-07-31 13:30:00,78.2,78.23,78.14,78.23,16600.0,46.5961,46.614,46.5604,46.614,16600.0
2012-07-31 13:40:00,78.23,78.23,78.07,78.08,16100.0,46.614,46.614,46.5187,46.5246,16100.0
2012-07-31 13:50:00,78.08,78.16,78.08,78.11,16700.0,46.5246,46.5723,46.5246,46.5425,16700.0
2012-07-31 14:00:00,78.1,78.17,78.09,78.09,18300.0,46.5366,46.5783,46.5306,46.5306,18300.0
2012-07-31 14:10:00,78.1,78.11,78.05,78.07,25200.0,46.5366,46.5425,46.5068,46.5187,25200.0
2012-07-31 14:20:00,78.06,78.08,78.0,78.04,16200.0,46.5127,46.5246,46.477,46.5008,16200.0
2012-07-31 14:30:00,78.05,78.05,78.0,78.01,19000.0,46.5068,46.5068,46.477,46.4829,19000.0
2012-07-31 14:40:00,78.01,78.06,78.0,78.05,24000.0,46.4829,46.5127,46.477,46.5068,24000.0
2012-07-31 14:50:00,78.05,78.07,78.01,78.04,27800.0,46.5068,46.5187,46.4829,46.5008,27800.0
2012-07-31 15:00:00,78.05,78.05,77.98,78.01,39500.0,46.5068,46.5068,46.4651,46.4829,39500.0
2012-07-31 15:10:00,78.0,78.0,77.89,77.93,37600.0,46.477,46.477,46.4114,46.4353,37600.0
2012-07-31 15:20:00,77.94,77.95,77.84,77.85,48400.0,46.4412,46.4472,46.3816,46.3876,48400.0
2012-07-31 15:30:00,77.85,77.98,77.84,77.92,52200.0,46.3876,46.4651,46.3816,46.4293,52200.0
2012-07-31 15:40:00,77.92,78.17,77.88,78.11,84300.0,46.4293,46.5783,46.4055,46.5425,84300.0
2012-07-31 15:50:00,78.11,78.16,78.0,78.12,136400.0,46.5425,46.5723,46.477,46.5485,136400.0
2012-08-01 09:30:00,78.5,78.81,78.26,78.81,25800.0,46.7749,46.9596,46.6319,46.9596,25800.0
2012-08-01 09:40:00,78.86,79.0,78.74,78.86,11100.0,46.9894,47.0728,46.9179,46.9894,11100.0
2012-08-01 09:50:00,78.83,78.84,78.4,78.52,29400.0,46.9715,46.9775,46.7153,46.7868,29400.0
2012-08-01 10:00:00,78.48,78.71,78.48,78.66,10300.0,46.763,46.9,46.763,46.8702,10300.0
2012-08-01 10:10:00,78.62,78.64,78.14,78.14,9100.0,46.8464,46.8583,46.5604,46.5604,9100.0
2012-08-01 10:20:00,78.15,78.18,77.9,77.9,16700.0,46.5664,46.5842,46.4174,46.4174,16700.0
2012-08-01 10:30:00,77.91,77.98,77.86,77.98,16400.0,46.4233,46.4651,46.3936,46.4651,16400.0
2012-08-01 10:40:00,77.96,78.03,77.86,77.9,22600.0,46.4531,46.4948,46.3936,46.4174,22600.0
2012-08-01 10:50:00,77.9,78.05,77.89,78.0,31400.0,46.4174,46.5068,46.4114,46.477,31400.0
2012-08-01 11:00:00,78.02,78.19,77.93,78.17,41300.0,46.4889,46.5902,46.4353,46.5783,41300.0
2012-08-01 11:10:00,78.19,78.3,78.1,78.3,27000.0,46.5902,46.6557,46.5366,46.6557,27000.0
2012-08-01 11:20:00,78.29,78.29,77.92,77.92,15600.0,46.6498,46.6498,46.4293,46.4293,15600.0
2012-08-01 11:30:00,77.93,78.01,77.92,78.01,8000.0,46.4353,46.4829,46.4293,46.4829,8000.0
2012-08-01 11:40:00,78.01,78.09,77.89,77.89,13900.0,46.4829,46.5306,46.4114,46.4114,13900.0
2012-08-01 11:50:00,77.93,78.0,77.86,77.98,9700.0,46.4353,46.477,46.3936,46.4651,9700.0
2012-08-01 12:00:00,78.0,78.0,77.88,77.97,8500.0,46.477,46.477,46.4055,46.4591,8500.0
2012-08-01 12:10:00,77.95,78.02,77.95,78.0,7400.0,46.4472,46.4889,46.4472,46.477,7400.0
2012-08-01 12:20:00,78.0,78.0,77.91,77.99,7000.0,46.477,46.477,46.4233,46.471,7000.0
2012-08-01 12:30:00,77.99,77.99,77.67,77.68,10300.0,46.471,46.471,46.2803,46.2863,10300.0
2012-08-01 12:40:00,77.73,77.73,77.62,77.67,6900.0,46.3161,46.3161,46.2505,46.2803,6900.0
2012-08-01 12:50:00,77.64,77.68,77.61,77.61,10900.0,46.2625,46.2863,46.2446,46.2446,10900.0
2012-08-01 13:00:00,77.63,77.76,77.62,77.66,10100.0,46.2565,46.334,46.2505,46.2744,10100.0
2012-08-01 13:10:00,77.64,77.65,77.6,77.62,7000.0,46.2625,46.2684,46.2386,46.2505,7000.0
2012-08-01 13:20:00,77.63,77.69,77.61,77.64,13300.0,46.2565,46.2923,46.2446,46.2625,13300.0
2012-08-01 13:30:00,77.63,77.65,77.54,77.61,10900.0,46.2565,46.2684,46.2029,46.2446,10900.0
2012-08-01 13:40:00,77.6,77.72,77.58,77.64,9200.0,46.2386,46.3101,46.2267,46.2625,9200.0
2012-08-01 13:50:00,77.65,77.66,77.5,77.5,6400.0,46.2684,46.2744,46.179,46.179,6400.0
2012-08-01 14:00:00,77.49,77.53,77.37,77.41,39700.0,46.1731,46.1969,46.1016,46.1254,39700.0
2012-08-01 14:10:00,77.42,77.44,77.12,77.31,30600.0,46.1314,46.1433,45.9526,46.0658,30600.0
2012-08-01 14:20:00,77.29,77.56,77.27,77.52,28000.0,46.0539,46.2148,46.042,46.191,28000.0
2012-08-01 14:30:00,77.51,77.63,77.51,77.61,9000.0,46.185,46.2565,46.185,46.2446,9000.0
2012-08-01 14:40:00,77.61,77.61,77.37,77.4,13300.0,46.2446,46.2446,46.1016,46.1195,13300.0
2012-08-01 14:50:00,77.4,77.4,77.27,77.31,12500.0,46.1195,46.1195,46.042,46.0658,12500.0
2012-08-01 15:00:00,77.31,77.59,77.31,77.58,14000.0,46.0658,46.2327,46.0658,46.2267,14000.0
2012-08-01 15:10:00,77.59,77.63,77.47,77.51,16100.0,46.2327,46.2565,46.1612,46.185,16100.0
2012-08-01 15:20:00,77.5,77.68,77.48,77.61,10800.0,46.179,46.2863,46.1671,46.2446,10800.0
2012-08-01 15:30:00,77.62,77.63,77.19,77.22,40800.0,46.2505,46.2565,45.9943,46.0122,40800.0
2012-08-01 15:40:00,77.24,77.39,77.19,77.26,54500.0,46.0241,46.1135,45.9943,46.036,54500.0
2012-08-01 15:50:00,77.25,77.49,77.18,77.29,34600.0,46.0301,46.1731,45.9884,46.0539,34600.0
2012-08-02 09:30:00,76.69,76.75,76.5,76.61,43900.0,45.6964,45.7322,45.5832,45.6487,43900.0
2012-08-02 09:40:00,76.61,76.88,76.61,76.79,23200.0,45.6487,45.8096,45.6487,45.756,23200.0
2012-08-02 09:50:00,76.77,76.78,76.62,76.63,10300.0,45.7441,45.75,45.6547,45.6606,10300.0
2012-08-02 10:00:00,76.65,76.7,76.55,76.68,19100.0,45.6726,45.7024,45.613,45.6904,19100.0
2012-08-02 10:10:00,76.69,76.72,76.6,76.68,26800.0,45.6964,45.7143,45.6428,45.6904,26800.0
2012-08-02 10:20:00,76.69,76.8,76.68,76.77,28000.0,45.6964,45.7619,45.6904,45.7441,28000.0
2012-08-02 10:30:00,76.78,76.8,76.72,76.72,14500.0,45.75,45.7619,45.7143,45.7143,14500.0
2012-08-02 10:40:00,76.74,76.81,76.7,76.8,17100.0,45.7262,45.7679,45.7024,45.7619,17100.0
2012-08-02 10:50:00,76.8,76.81,76.62,76.66,23200.0,45.7619,45.7679,45.6547,45.6785,23200.0
2012-08-02 11:00:00,76.66,76.8,76.62,76.67,12100.0,45.6785,45.7619,45.6547,45.6845,12100.0
2012-08-02 11:10:00,76.65,76.77,76.62,76.67,9900.0,45.6726,45.7441,45.6547,45.6845,9900.0
2012-08-02 11:20:00,76.67,76.68,76.56,76.59,17000.0,45.6845,45.6904,45.6189,45.6368,17000.0
2012-08-02 11:30:00,76.59,76.59,76.38,76.43,16100.0,45.6368,45.6368,45.5117,45.5415,16100.0
2012-08-02 11:40:00,76.45,76.46,76.37,76.43,7800.0,45.5534,45.5594,45.5057,45.5415,7800.0
2012-08-02 11:50:00,76.45,76.59,76.4,76.56,18300.0,45.5534,45.6368,45.5236,45.6189,18300.0
2012-08-02 12:00:00,76.59,76.64,76.54,76.59,12400.0,45.6368,45.6666,45.607,45.6368,12400.0
2012-08-02 12:10:00,76.58,76.64,76.55,76.58,16800.0,45.6309,45.6666,45.613,45.6309,16800.0
2012-08-02 12:20:00,76.59,76.63,76.55,76.6,13900.0,45.6368,45.6606,45.613,45.6428,13900.0
2012-08-02 12:30:00,76.59,76.61,76.51,76.58,14100.0,45.6368,45.6487,45.5891,45.6309,14100.0
2012-08-02 12:40:00,76.56,76.6,76.51,76.53,12800.0,45.6189,45.6428,45.5891,45.6011,12800.0
2012-08-02 12:50:00,76.55,76.65,76.43,76.65,13200.0,45.613,45.6726,45.5415,45.6726,13200.0
2012-08-02 13:00:00,76.59,76.68,76.53,76.67,18400.0,45.6368,45.6904,45.6011,45.6845,18400.0
2012-08-02 13:10:00,76.68,76.75,76.57,76.58,15500.0,45.6904,45.7322,45.6249,45.6309,15500.0
2012-08-02 13:20:00,76.58,76.61,76.47,76.49,20600.0,45.6309,45.6487,45.5653,45.5772,20600.0
2012-08-02 13:30:00,76.51,76.51,76.41,76.46,15400.0,45.5891,45.5891,45.5296,45.5594,15400.0
2012-08-02 13:40:00,76.45,76.5,76.43,76.44,14100.0,45.5534,45.5832,45.5415,45.5474,14100.0
2012-08-02 13:50:00,76.43,76.44,76.29,76.31,19500.0,45.5415,45.5474,45.4581,45.47,19500.0
2012-08-02 14:00:00,76.33,76.44,76.19,76.39,16200.0,45.4819,45.5474,45.3985,45.5176,16200.0
2012-08-02 14:10:00,76.41,76.47,76.38,76.46,14400.0,45.5296,45.5653,45.5117,45.5594,14400.0
2012-08-02 14:20:00,76.47,76.6,76.44,76.49,29500.0,45.5653,45.6428,45.5474,45.5772,29500.0
2012-08-02 14:30:00,76.49,76.65,76.47,76.6,21000.0,45.5772,45.6726,45.5653,45.6428,21000.0
2012-08-02 14:40:00,76.61,76.61,76.47,76.51,23200.0,45.6487,45.6487,45.5653,45.5891,23200.0
2012-08-02 14:50:00,76.5,76.53,76.29,76.35,20400.0,45.5832,45.6011,45.4581,45.4938,20400.0
2012-08-02 15:00:00,76.4,76.51,76.33,76.34,16100.0,45.5236,45.5891,45.4819,45.4878,16100.0
2012-08-02 15:10:00,76.35,76.49,76.3,76.33,22500.0,45.4938,45.5772,45.464,45.4819,22500.0
2012-08-02 15:20:00,76.34,76.44,76.33,76.35,28900.0,45.4878,45.5474,45.4819,45.4938,28900.0
2012-08-02 15:30:00,76.34,76.57,76.34,76.56,33900.0,45.4878,45.6249,45.4878,45.6189,33900.0
2012-08-02 15:40:00,76.57,76.57,76.39,76.52,72200.0,45.6249,45.6249,45.5176,45.5951,72200.0
2012-08-02 15:50:00,76.5,76.66,76.48,76.61,92100.0,45.5832,45.6785,45.5713,45.6487,92100.0
2012-08-03 09:30:00,77.4,77.63,77.12,77.44,13500.0,46.1195,46.2565,45.9526,46.1433,13500.0
2012-08-03 09:40:00,77.49,77.53,77.24,77.24,18400.0,46.1731,46.1969,46.0241,46.0241,18400.0
2012-08-03 09:50:00,77.25,77.4,77.24,77.29,17000.0,46.0301,46.1195,46.0241,46.0539,17000.0
2012-08-03 10:00:00,77.31,77.34,77.16,77.16,23300.0,46.0658,46.0837,45.9765,45.9765,23300.0
2012-08-03 10:10:00,77.19,77.25,77.12,77.21,40200.0,45.9943,46.0301,45.9526,46.0062,40200.0
2012-08-03 10:20:00,77.2,77.3,77.14,77.25,27500.0,46.0003,46.0599,45.9645,46.0301,27500.0
2012-08-03 10:30:00,77.23,77.27,77.0,77.0,22300.0,46.0182,46.042,45.8811,45.8811,22300.0
2012-08-03 10:40:00,77.01,77.05,76.88,76.95,33100.0,45.8871,45.9109,45.8096,45.8513,33100.0
2012-08-03 10:50:00,76.96,77.04,76.93,77.0,15300.0,45.8573,45.9049,45.8394,45.8811,15300.0
2012-08-03 11:00:00,77.02,77.05,76.98,77.01,5900.0,45.893,45.9109,45.8692,45.8871,5900.0
2012-08-03 11:10:00,77.01,77.07,76.97,77.0,22900.0,45.8871,45.9228,45.8632,45.8811,22900.0
2012-08-03 11:20:00,77.02,77.05,76.97,77.0,33900.0,45.893,45.9109,45.8632,45.8811,33900.0
2012-08-03 11:30:00,77.0,77.03,76.97,77.0,20200.0,45.8811,45.899,45.8632,45.8811,20200.0
2012-08-03 11:40:00,77.02,77.04,76.98,77.02,14100.0,45.893,45.9049,45.8692,45.893,14100.0
2012-08-03 11:50:00,77.03,77.19,77.01,77.18,8700.0,45.899,45.9943,45.8871,45.9884,8700.0
2012-08-03 12:00:00,77.18,77.23,77.12,77.13,21700.0,45.9884,46.0182,45.9526,45.9586,21700.0
2012-08-03 12:10:00,77.12,77.14,77.06,77.06,6900.0,45.9526,45.9645,45.9169,45.9169,6900.0
2012-08-03 12:20:00,77.04,77.1,77.04,77.1,3700.0,45.9049,45.9407,45.9049,45.9407,3700.0
2012-08-03 12:30:00,77.1,77.14,76.97,77.0,9300.0,45.9407,45.9645,45.8632,45.8811,9300.0
2012-08-03 12:40:00,77.0,77.01,76.94,76.99,7800.0,45.8811,45.8871,45.8454,45.8752,7800.0
2012-08-03 12:50:00,76.98,77.02,76.97,76.98,9900.0,45.8692,45.893,45.8632,45.8692,9900.0
2012-08-03 13:00:00,76.97,77.02,76.96,77.0,5000.0,45.8632,45.893,45.8573,45.8811,5000.0
2012-08-03 13:10:00,77.0,77.03,76.96,77.01,9400.0,45.8811,45.899,45.8573,45.8871,9400.0
2012-08-03 13:20:00,77.01,77.02,76.96,77.0,8000.0,45.8871,45.893,45.8573,45.8811,8000.0
2012-08-03 13:30:00,77.02,77.03,76.97,77.01,10200.0,45.893,45.899,45.8632,45.8871,10200.0
2012-08-03 13:40:00,77.02,77.09,77.02,77.08,5200.0,45.893,45.9347,45.893,45.9288,5200.0
2012-08-03 13:50:00,77.07,77.07,77.03,77.07,8000.0,45.9228,45.9228,45.899,45.9228,8000.0
2012-08-03 14:00:00,77.05,77.08,77.03,77.03,13600.0,45.9109,45.9288,45.899,45.899,13600.0
2012-08-03 14:10:00,77.03,77.05,76.88,76.95,32900.0,45.899,45.9109,45.8096,45.8513,32900.0
2012-08-03 14:20:00,76.96,77.07,76.96,77.03,9200.0,45.8573,45.9228,45.8573,45.899,9200.0
2012-08-03 14:30:00,77.02,77.1,77.02,77.07,8200.0,45.893,45.9407,45.893,45.9228,8200.0
2012-08-03 14:40:00,77.06,77.07,76.99,76.99,9500.0,45.9169,45.9228,45.8752,45.8752,9500.0
2012-08-03 14:50:00,76.99,77.01,76.94,76.95,11100.0,45.8752,45.8871,45.8454,45.8513,11100.0
2012-08-03 15:00:00,76.95,77.03,76.94,76.98,12900.0,45.8513,45.899,45.8454,45.8692,12900.0
2012-08-03 15:10:00,76.98,76.99,76.92,76.93,12400.0,45.8692,45.8752,45.8334,45.8394,12400.0
2012-08-03 15:20:00,76.93,77.0,76.87,76.87,14600.0,45.8394,45.8811,45.8037,45.8037,14600.0
2012-08-03 15:30:00,76.87,76.88,76.62,76.72,37300.0,45.8037,45.8096,45.6547,45.7143,37300.0
2012-08-03 15:40:00,76.75,76.85,76.71,76.82,39100.0,45.7322,45.7917,45.7083,45.7739,39100.0
2012-08-03 15:50:00,76.81,76.95,76.67,76.94,130500.0,45.7679,45.8513,45.6845,45.8454,130500.0
2012-08-06 09:30:00,77.26,77.41,77.16,77.27,10100.0,46.036,46.1254,45.9765,46.042,10100.0
2012-08-06 09:40:00,77.25,77.56,77.25,77.37,19200.0,46.0301,46.2148,46.0301,46.1016,19200.0
2012-08-06 09:50:00,77.37,77.45,77.25,77.38,7900.0,46.1016,46.1493,46.0301,46.1075,7900.0
2012-08-06 10:00:00,77.39,77.46,77.03,77.04,13100.0,46.1135,46.1552,45.899,45.9049,13100.0
2012-08-06 10:10:00,77.04,77.08,76.75,76.81,18500.0,45.9049,45.9288,45.7322,45.7679,18500.0
2012-08-06 10:20:00,76.81,76.85,76.76,76.76,7100.0,45.7679,45.7917,45.7381,45.7381,7100.0
2012-08-06 10:30:00,76.77,76.83,76.62,76.62,15700.0,45.7441,45.7798,45.6547,45.6547,15700.0
2012-08-06 10:40:00,76.63,76.68,76.6,76.63,9200.0,45.6606,45.6904,45.6428,45.6606,9200.0
2012-08-06 10:50:00,76.63,76.82,76.63,76.79,18900.0,45.6606,45.7739,45.6606,45.756,18900.0
2012-08-06 11:00:00,76.81,77.08,76.8,77.08,9700.0,45.7679,45.9288,45.7619,45.9288,9700.0
2012-08-06 11:10:00,77.05,77.06,76.95,76.99,14800.0,45.9109,45.9169,45.8513,45.8752,14800.0
2012-08-06 11:20:00,76.99,77.04,76.97,76.99,11100.0,45.8752,45.9049,45.8632,45.8752,11100.0
2012-08-06 11:30:00,76.93,77.0,76.92,77.0,3700.0,45.8394,45.8811,45.8334,45.8811,3700.0
2012-08-06 11:40:00,77.0,77.04,76.9,76.98,6300.0,45.8811,45.9049,45.8215,45.8692,6300.0
2012-08-06 11:50:00,76.98,77.0,76.96,76.97,3700.0,45.8692,45.8811,45.8573,45.8632,3700.0
2012-08-06 12:00:00,76.97,77.02,76.95,76.98,7100.0,45.8632,45.893,45.8513,45.8692,7100.0
2012-08-06 12:10:00,76.98,77.0,76.94,76.97,7200.0,45.8692,45.8811,45.8454,45.8632,7200.0
2012-08-06 12:20:00,76.97,76.98,76.9,76.9,8700.0,45.8632,45.8692,45.8215,45.8215,8700.0
2012-08-06 12:30:00,76.92,77.0,76.89,76.99,4900.0,45.8334,45.8811,45.8156,45.8752,4900.0
2012-08-06 12:40:00,76.95,76.99,76.92,76.97,3100.0,45.8513,45.8752,45.8334,45.8632,3100.0
2012-08-06 12:50:00,76.96,76.97,76.89,76.9,3500.0,45.8573,45.8632,45.8156,45.8215,3500.0
2012-08-06 13:00:00,76.92,76.93,76.86,76.87,8800.0,45.8334,45.8394,45.7977,45.8037,8800.0
2012-08-06 13:10:00,76.85,76.89,76.83,76.84,6000.0,45.7917,45.8156,45.7798,45.7858,6000.0
2012-08-06 13:20:00,76.84,76.92,76.83,76.91,2500.0,45.7858,45.8334,45.7798,45.8275,2500.0
2012-08-06 13:30:00,76.93,76.93,76.84,76.86,3900.0,45.8394,45.8394,45.7858,45.7977,3900.0
2012-08-06 13:40:00,76.84,77.03,76.84,76.89,13500.0,45.7858,45.899,45.7858,45.8156,13500.0
2012-08-06 13:50:00,76.87,76.99,76.85,76.98,6400.0,45.8037,45.8752,45.7917,45.8692,6400.0
2012-08-06 14:00:00,76.96,77.02,76.95,77.02,5900.0,45.8573,45.893,45.8513,45.893,5900.0
2012-08-06 14:10:00,77.02,77.09,77.02,77.04,13800.0,45.893,45.9347,45.893,45.9049,13800.0
2012-08-06 14:20:00,77.04,77.13,77.03,77.1,8500.0,45.9049,45.9586,45.899,45.9407,8500.0
2012-08-06 14:30:00,77.1,77.13,77.08,77.1,9200.0,45.9407,45.9586,45.9288,45.9407,9200.0
2012-08-06 14:40:00,77.1,77.11,77.08,77.09,9900.0,45.9407,45.9467,45.9288,45.9347,9900.0
2012-08-06 14:50:00,77.09,77.11,77.06,77.07,7700.0,45.9347,45.9467,45.9169,45.9228,7700.0
2012-08-06 15:00:00,77.06,77.09,76.99,77.0,9500.0,45.9169,45.9347,45.8752,45.8811,9500.0
2012-08-06 15:10:00,76.98,77.06,76.98,77.05,9200.0,45.8692,45.9169,45.8692,45.9109,9200.0
2012-08-06 15:20:00,77.04,77.08,76.98,77.03,12200.0,45.9049,45.9288,45.8692,45.899,12200.0
2012-08-06 15:30:00,77.05,77.1,77.01,77.05,18600.0,45.9109,45.9407,45.8871,45.9109,18600.0
2012-08-06 15:40:00,77.04,77.05,76.96,77.0,19400.0,45.9049,45.9109,45.8573,45.8811,19400.0
2012-08-06 15:50:00,77.0,77.0,76.86,76.87,39900.0,45.8811,45.8811,45.7977,45.8037,39900.0
2012-08-07 09:30:00,77.34,77.47,76.69,76.69,27700.0,46.0837,46.1612,45.6964,45.6964,27700.0
2012-08-07 09:40:00,76.73,76.74,76.5,76.6,26800.0,45.7202,45.7262,45.5832,45.6428,26800.0
2012-08-07 09:50:00,76.59,76.59,76.31,76.34,12200.0,45.6368,45.6368,45.47,45.4878,12200.0
2012-08-07 10:00:00,76.37,76.44,76.17,76.38,14000.0,45.5057,45.5474,45.3866,45.5117,14000.0
2012-08-07 10:10:00,76.45,76.63,76.41,76.61,8800.0,45.5534,45.6606,45.5296,45.6487,8800.0
2012-08-07 10:20:00,76.64,76.84,76.64,76.74,10100.0,45.6666,45.7858,45.6666,45.7262,10100.0
2012-08-07 10:30:00,76.77,76.77,76.46,76.54,10100.0,45.7441,45.7441,45.5594,45.607,10100.0
2012-08-07 10:40:00,76.53,76.53,76.41,76.45,3700.0,45.6011,45.6011,45.5296,45.5534,3700.0
2012-08-07 10:50:00,76.46,76.46,76.38,76.44,4800.0,45.5594,45.5594,45.5117,45.5474,4800.0
2012-08-07 11:00:00,76.46,76.46,76.28,76.28,5600.0,45.5594,45.5594,45.4521,45.4521,5600.0
2012-08-07 11:10:00,76.29,76.33,76.26,76.27,9300.0,45.4581,45.4819,45.4402,45.4461,9300.0
2012-08-07 11:20:00,76.23,76.5,76.22,76.47,9900.0,45.4223,45.5832,45.4163,45.5653,9900.0
2012-08-07 11:30:00,76.49,76.57,76.43,76.49,10600.0,45.5772,45.6249,45.5415,45.5772,10600.0
2012-08-07 11:40:00,76.53,76.64,76.49,76.52,10500.0,45.6011,45.6666,45.5772,45.5951,10500.0
2012-08-07 11:50:00,76.54,76.61,76.5,76.59,24500.0,45.607,45.6487,45.5832,45.6368,24500.0
2012-08-07 12:00:00,76.61,76.63,76.45,76.47,11900.0,45.6487,45.6606,45.5534,45.5653,11900.0
2012-08-07 12:10:00,76.45,76.49,76.42,76.49,5800.0,45.5534,45.5772,45.5355,45.5772,5800.0
2012-08-07 12:20:00,76.5,76.52,76.42,76.43,11900.0,45.5832,45.5951,45.5355,45.5415,11900.0
2012-08-07 12:30:00,76.43,76.46,76.41,76.42,6900.0,45.5415,45.5594,45.5296,45.5355,6900.0
2012-08-07 12:40:00,76.42,76.53,76.41,76.53,4900.0,45.5355,45.6011,45.5296,45.6011,4900.0
2012-08-07 12:50:00,76.56,76.56,76.46,76.47,7800.0,45.6189,45.6189,45.5594,45.5653,7800.0
2012-08-07 13:00:00,76.48,76.55,76.48,76.5,5700.0,45.5713,45.613,45.5713,45.5832,5700.0
2012-08-07 13:10:00,76.5,76.52,76.46,76.47,5700.0,45.5832,45.5951,45.5594,45.5653,5700.0
2012-08-07 13:20:00,76.45,76.53,76.43,76.46,5200.0,45.5534,45.6011,45.5415,45.5594,5200.0
2012-08-07 13:30:00,76.46,76.46,76.28,76.28,17200.0,45.5594,45.5594,45.4521,45.4521,17200.0
2012-08-07 13:40:00,76.28,76.28,76.15,76.22,18400.0,45.4521,45.4521,45.3746,45.4163,18400.0
2012-08-07 13:50:00,76.19,76.27,76.17,76.27,8800.0,45.3985,45.4461,45.3866,45.4461,8800.0
2012-08-07 14:00:00,76.27,76.28,76.18,76.24,12800.0,45.4461,45.4521,45.3925,45.4283,12800.0
2012-08-07 14:10:00,76.24,76.28,76.19,76.23,8200.0,45.4283,45.4521,45.3985,45.4223,8200.0
2012-08-07 14:20:00,76.22,76.24,76.18,76.21,7500.0,45.4163,45.4283,45.3925,45.4104,7500.0
2012-08-07 14:30:00,76.2,76.3,76.17,76.18,8700.0,45.4044,45.464,45.3866,45.3925,8700.0
2012-08-07 14:40:00,76.17,76.17,76.1,76.16,7700.0,45.3866,45.3866,45.3448,45.3806,7700.0
2012-08-07 14:50:00,76.15,76.17,76.0,76.0,8500.0,45.3746,45.3866,45.2853,45.2853,8500.0
2012-08-07 15:00:00,76.01,76.04,75.93,75.97,12400.0,45.2912,45.3091,45.2435,45.2674,12400.0
2012-08-07 15:10:00,75.97,76.12,75.97,76.08,12600.0,45.2674,45.3568,45.2674,45.3329,12600.0
2012-08-07 15:20:00,76.07,76.1,76.04,76.05,11900.0,45.327,45.3448,45.3091,45.315,11900.0
2012-08-07 15:30:00,76.06,76.22,76.06,76.17,19400.0,45.321,45.4163,45.321,45.3866,19400.0
2012-08-07 15:40:00,76.17,76.25,76.09,76.23,27300.0,45.3866,45.4342,45.3389,45.4223,27300.0
2012-08-07 15:50:00,76.23,76.23,76.02,76.05,69300.0,45.4223,45.4223,45.2972,45.315,69300.0
2012-08-08 09:30:00,75.88,76.03,75.6,75.64,22400.0,45.2138,45.3031,45.0469,45.0707,22400.0
2012-08-08 09:40:00,75.71,75.71,75.46,75.51,6900.0,45.1125,45.1125,44.9635,44.9933,6900.0
2012-08-08 09:50:00,75.47,75.57,75.4,75.5,18000.0,44.9695,45.029,44.9277,44.9873,18000.0
2012-08-08 10:00:00,75.49,75.51,75.29,75.42,23100.0,44.9814,44.9933,44.8622,44.9397,23100.0
2012-08-08 10:10:00,75.43,75.57,75.41,75.49,13200.0,44.9456,45.029,44.9337,44.9814,13200.0
2012-08-08 10:20:00,75.49,75.64,75.47,75.6,12000.0,44.9814,45.0707,44.9695,45.0469,12000.0
2012-08-08 10:30:00,75.6,75.6,75.38,75.44,20000.0,45.0469,45.0469,44.9158,44.9516,20000.0
2012-08-08 10:40:00,75.47,75.53,75.46,75.5,5700.0,44.9695,45.0052,44.9635,44.9873,5700.0
2012-08-08 10:50:00,75.47,75.52,75.41,75.5,6800.0,44.9695,44.9992,44.9337,44.9873,6800.0
2012-08-08 11:00:00,75.47,75.53,75.44,75.5,8100.0,44.9695,45.0052,44.9516,44.9873,8100.0
2012-08-08 11:10:00,75.5,75.56,75.45,75.55,11600.0,44.9873,45.0231,44.9575,45.0171,11600.0
2012-08-08 11:20:00,75.52,75.72,75.51,75.72,7900.0,44.9992,45.1184,44.9933,45.1184,7900.0
2012-08-08 11:30:00,75.72,75.78,75.67,75.67,8700.0,45.1184,45.1542,45.0886,45.0886,8700.0
2012-08-08 11:40:00,75.63,75.73,75.41,75.41,35600.0,45.0648,45.1244,44.9337,44.9337,35600.0
2012-08-08 11:50:00,75.41,75.42,75.34,75.37,10400.0,44.9337,44.9397,44.892,44.9099,10400.0
2012-08-08 12:00:00,75.36,75.45,75.36,75.43,5000.0,44.9039,44.9575,44.9039,44.9456,5000.0
2012-08-08 12:10:00,75.44,75.45,75.23,75.32,8400.0,44.9516,44.9575,44.8264,44.8801,8400.0
2012-08-08 12:20:00,75.38,75.41,75.36,75.37,5500.0,44.9158,44.9337,44.9039,44.9099,5500.0
2012-08-08 12:30:00,75.37,75.45,75.34,75.45,6300.0,44.9099,44.9575,44.892,44.9575,6300.0
2012-08-08 12:40:00,75.44,75.44,75.36,75.37,3800.0,44.9516,44.9516,44.9039,44.9099,3800.0
2012-08-08 12:50:00,75.37,75.45,75.29,75.45,38900.0,44.9099,44.9575,44.8622,44.9575,38900.0
2012-08-08 13:00:00,75.44,75.45,75.27,75.31,10900.0,44.9516,44.9575,44.8503,44.8741,10900.0
2012-08-08 13:10:00,75.3,75.42,75.28,75.36,25000.0,44.8682,44.9397,44.8562,44.9039,25000.0
2012-08-08 13:20:00,75.29,75.36,75.28,75.33,14500.0,44.8622,44.9039,44.8562,44.886,14500.0
2012-08-08 13:30:00,75.29,75.39,75.28,75.36,13500.0,44.8622,44.9218,44.8562,44.9039,13500.0
2012-08-08 13:40:00,75.37,75.37,75.25,75.25,9900.0,44.9099,44.9099,44.8384,44.8384,9900.0
2012-08-08 13:50:00,75.25,75.3,75.2,75.21,16800.0,44.8384,44.8682,44.8086,44.8145,16800.0
2012-08-08 14:00:00,75.22,75.3,75.21,75.29,3000.0,44.8205,44.8682,44.8145,44.8622,3000.0
2012-08-08 14:10:00,75.29,75.3,75.2,75.22,8100.0,44.8622,44.8682,44.8086,44.8205,8100.0
2012-08-08 14:20:00,75.22,75.27,75.21,75.24,5400.0,44.8205,44.8503,44.8145,44.8324,5400.0
2012-08-08 14:30:00,75.26,75.32,75.25,75.32,7500.0,44.8443,44.8801,44.8384,44.8801,7500.0
2012-08-08 14:40:00,75.3,75.45,75.3,75.41,17300.0,44.8682,44.9575,44.8682,44.9337,17300.0
2012-08-08 14:50:00,75.41,75.44,75.4,75.44,5200.0,44.9337,44.9516,44.9277,44.9516,5200.0
2012-08-08 15:00:00,75.44,75.56,75.44,75.51,9000.0,44.9516,45.0231,44.9516,44.9933,9000.0
2012-08-08 15:10:00,75.51,75.64,75.51,75.62,11200.0,44.9933,45.0707,44.9933,45.0588,11200.0
2012-08-08 15:20:00,75.62,75.72,75.62,75.69,21300.0,45.0588,45.1184,45.0588,45.1005,21300.0
2012-08-08 15:30:00,75.7,75.83,75.66,75.81,30200.0,45.1065,45.184,45.0827,45.172,30200.0
2012-08-08 15:40:00,75.82,75.94,75.78,75.82,43500.0,45.178,45.2495,45.1542,45.178,43500.0
2012-08-08 15:50:00,75.82,75.84,75.71,75.78,68700.0,45.178,45.1899,45.1125,45.1542,68700.0
2012-08-09 09:30:00,75.9,76.63,75.72,76.53,24000.0,45.2257,45.6606,45.1184,45.6011,24000.0
2012-08-09 09:40:00,76.53,76.82,76.45,76.48,14700.0,45.6011,45.7739,45.5534,45.5713,14700.0
2012-08-09 09:50:00,76.45,76.49,76.25,76.25,7700.0,45.5534,45.5772,45.4342,45.4342,7700.0
2012-08-09 10:00:00,76.2,76.31,76.05,76.07,11500.0,45.4044,45.47,45.315,45.327,11500.0
2012-08-09 10:10:00,76.13,76.26,76.13,76.23,17700.0,45.3627,45.4402,45.3627,45.4223,17700.0
2012-08-09 10:20:00,76.29,76.29,76.2,76.25,5300.0,45.4581,45.4581,45.4044,45.4342,5300.0
2012-08-09 10:30:00,76.26,76.27,76.16,76.23,4900.0,45.4402,45.4461,45.3806,45.4223,4900.0
2012-08-09 10:40:00,76.19,76.31,76.06,76.14,25300.0,45.3985,45.47,45.321,45.3687,25300.0
2012-08-09 10:50:00,76.15,76.15,76.05,76.07,3700.0,45.3746,45.3746,45.315,45.327,3700.0
2012-08-09 11:00:00,76.07,76.28,76.06,76.28,8000.0,45.327,45.4521,45.321,45.4521,8000.0
2012-08-09 11:10:00,76.29,76.31,76.26,76.3,3400.0,45.4581,45.47,45.4402,45.464,3400.0
2012-08-09 11:20:00,76.3,76.34,76.28,76.34,5400.0,45.464,45.4878,45.4521,45.4878,5400.0
2012-08-09 11:30:00,76.31,76.33,76.29,76.3,3200.0,45.47,45.4819,45.4581,45.464,3200.0
2012-08-09 11:40:00,76.3,76.3,76.23,76.27,24700.0,45.464,45.464,45.4223,45.4461,24700.0
2012-08-09 11:50:00,76.27,76.3,76.16,76.23,6600.0,45.4461,45.464,45.3806,45.4223,6600.0
2012-08-09 12:00:00,76.22,76.23,76.18,76.22,5100.0,45.4163,45.4223,45.3925,45.4163,5100.0
2012-08-09 12:10:00,76.22,76.3,76.19,76.2,4500.0,45.4163,45.464,45.3985,45.4044,4500.0
2012-08-09 12:20:00,76.17,76.25,76.17,76.2,9400.0,45.3866,45.4342,45.3866,45.4044,9400.0
2012-08-09 12:30:00,76.2,76.27,76.2,76.22,7800.0,45.4044,45.4461,45.4044,45.4163,7800.0
2012-08-09 12:40:00,76.23,76.24,76.19,76.2,5900.0,45.4223,45.4283,45.3985,45.4044,5900.0
2012-08-09 12:50:00,76.21,76.23,76.16,76.18,8600.0,45.4104,45.4223,45.3806,45.3925,8600.0
2012-08-09 13:00:00,76.19,76.22,76.17,76.17,3100.0,45.3985,45.4163,45.3866,45.3866,3100.0
2012-08-09 13:10:00,76.16,76.16,75.97,76.02,9100.0,45.3806,45.3806,45.2674,45.2972,9100.0
2012-08-09 13:20:00,76.02,76.03,75.89,75.89,26100.0,45.2972,45.3031,45.2197,45.2197,26100.0
2012-08-09 13:30:00,75.89,76.05,75.88,76.05,5300.0,45.2197,45.315,45.2138,45.315,5300.0
2012-08-09 13:40:00,76.03,76.06,76.02,76.05,1900.0,45.3031,45.321,45.2972,45.315,1900.0
2012-08-09 13:50:00,76.06,76.07,76.01,76.01,2200.0,45.321,45.327,45.2912,45.2912,2200.0
2012-08-09 14:00:00,76.04,76.1,76.03,76.1,3400.0,45.3091,45.3448,45.3031,45.3448,3400.0
2012-08-09 14:10:00,76.09,76.15,76.08,76.15,4600.0,45.3389,45.3746,45.3329,45.3746,4600.0
2012-08-09 14:20:00,76.12,76.15,76.11,76.13,3900.0,45.3568,45.3746,45.3508,45.3627,3900.0
2012-08-09 14:30:00,76.15,76.18,76.13,76.17,2900.0,45.3746,45.3925,45.3627,45.3866,2900.0
2012-08-09 14:40:00,76.16,76.18,76.13,76.15,3800.0,45.3806,45.3925,45.3627,45.3746,3800.0
2012-08-09 14:50:00,76.15,76.19,76.14,76.16,3500.0,45.3746,45.3985,45.3687,45.3806,3500.0
2012-08-09 15:00:00,76.16,76.17,76.1,76.1,8300.0,45.3806,45.3866,45.3448,45.3448,8300.0
2012-08-09 15:10:00,76.09,76.19,76.06,76.16,11100.0,45.3389,45.3985,45.321,45.3806,11100.0
2012-08-09 15:20:00,76.16,76.18,76.11,76.13,6600.0,45.3806,45.3925,45.3508,45.3627,6600.0
2012-08-09 15:30:00,76.13,76.21,76.11,76.16,19300.0,45.3627,45.4104,45.3508,45.3806,19300.0
2012-08-09 15:40:00,76.15,76.23,76.1,76.13,34100.0,45.3746,45.4223,45.3448,45.3627,34100.0
2012-08-09 15:50:00,76.12,76.15,76.06,76.14,52300.0,45.3568,45.3746,45.321,45.3687,52300.0
2012-08-10 09:30:00,76.04,76.2,75.92,76.06,7800.0,45.3091,45.4044,45.2376,45.321,7800.0
2012-08-10 09:40:00,76.05,76.08,75.89,75.91,5900.0,45.315,45.3329,45.2197,45.2316,5900.0
2012-08-10 09:50:00,75.84,75.89,75.73,75.89,3300.0,45.1899,45.2197,45.1244,45.2197,3300.0
2012-08-10 10:00:00,75.85,75.87,75.7,75.78,12200.0,45.1959,45.2078,45.1065,45.1542,12200.0
2012-08-10 10:10:00,75.79,76.17,75.79,76.15,12800.0,45.1601,45.3866,45.1601,45.3746,12800.0
2012-08-10 10:20:00,76.16,76.16,75.9,75.93,10400.0,45.3806,45.3806,45.2257,45.2435,10400.0
2012-08-10 10:30:00,75.87,75.99,75.81,75.85,23100.0,45.2078,45.2793,45.172,45.1959,23100.0
2012-08-10 10:40:00,75.91,75.98,75.91,75.95,2600.0,45.2316,45.2733,45.2316,45.2555,2600.0
2012-08-10 10:50:00,75.94,76.09,75.9,76.06,5300.0,45.2495,45.3389,45.2257,45.321,5300.0
2012-08-10 11:00:00,76.06,76.06,75.83,75.94,6400.0,45.321,45.321,45.184,45.2495,6400.0
2012-08-10 11:10:00,75.96,75.99,75.91,75.95,3300.0,45.2614,45.2793,45.2316,45.2555,3300.0
2012-08-10 11:20:00,75.94,75.97,75.92,75.93,9100.0,45.2495,45.2674,45.2376,45.2435,9100.0
2012-08-10 11:30:00,75.9,75.9,75.85,75.86,3500.0,45.2257,45.2257,45.1959,45.2018,3500.0
2012-08-10 11:40:00,75.88,75.98,75.87,75.97,4300.0,45.2138,45.2733,45.2078,45.2674,4300.0
2012-08-10 11:50:00,75.97,76.0,75.94,76.0,3800.0,45.2674,45.2853,45.2495,45.2853,3800.0
2012-08-10 12:00:00,75.98,75.98,75.95,75.97,2300.0,45.2733,45.2733,45.2555,45.2674,2300.0
2012-08-10 12:10:00,75.97,75.97,75.95,75.96,1900.0,45.2674,45.2674,45.2555,45.2614,1900.0
2012-08-10 12:20:00,75.98,75.98,75.88,75.89,3100.0,45.2733,45.2733,45.2138,45.2197,3100.0
2012-08-10 12:30:00,75.88,75.93,75.85,75.92,7900.0,45.2138,45.2435,45.1959,45.2376,7900.0
2012-08-10 12:40:00,75.93,75.97,75.9,75.93,6100.0,45.2435,45.2674,45.2257,45.2435,6100.0
2012-08-10 12:50:00,75.93,75.95,75.83,75.86,6700.0,45.2435,45.2555,45.184,45.2018,6700.0
2012-08-10 13:00:00,75.86,75.87,75.82,75.83,4800.0,45.2018,45.2078,45.178,45.184,4800.0
2012-08-10 13:10:00,75.84,75.86,75.83,75.85,6900.0,45.1899,45.2018,45.184,45.1959,6900.0
2012-08-10 13:20:00,75.86,75.96,75.85,75.96,8800.0,45.2018,45.2614,45.1959,45.2614,8800.0
2012-08-10 13:30:00,75.96,75.99,75.95,75.97,7100.0,45.2614,45.2793,45.2555,45.2674,7100.0
2012-08-10 13:40:00,75.97,76.04,75.97,75.98,15400.0,45.2674,45.3091,45.2674,45.2733,15400.0
2012-08-10 13:50:00,75.98,75.99,75.9,75.9,4500.0,45.2733,45.2793,45.2257,45.2257,4500.0
2012-08-10 14:00:00,75.9,75.93,75.89,75.92,6200.0,45.2257,45.2435,45.2197,45.2376,6200.0
2012-08-10 14:10:00,75.94,76.06,75.94,76.05,4500.0,45.2495,45.321,45.2495,45.315,4500.0
2012-08-10 14:20:00,76.06,76.11,76.0,76.11,8000.0,45.321,45.3508,45.2853,45.3508,8000.0
2012-08-10 14:30:00,76.1,76.1,75.93,75.97,8000.0,45.3448,45.3448,45.2435,45.2674,8000.0
2012-08-10 14:40:00,75.97,76.02,75.96,75.99,5700.0,45.2674,45.2972,45.2614,45.2793,5700.0
2012-08-10 14:50:00,76.01,76.2,76.01,76.2,12700.0,45.2912,45.4044,45.2912,45.4044,12700.0
2012-08-10 15:00:00,76.21,76.23,76.15,76.15,7500.0,45.4104,45.4223,45.3746,45.3746,7500.0
2012-08-10 15:10:00,76.15,76.21,76.14,76.21,15300.0,45.3746,45.4104,45.3687,45.4104,15300.0
2012-08-10 15:20:00,76.17,76.27,76.17,76.2,14600.0,45.3866,45.4461,45.3866,45.4044,14600.0
2012-08-10 15:30:00,76.2,76.25,76.17,76.17,12300.0,45.4044,45.4342,45.3866,45.3866,12300.0
2012-08-10 15:40:00,76.18,76.36,76.18,76.26,17100.0,45.3925,45.4998,45.3925,45.4402,17100.0
2012-08-10 15:50:00,76.26,76.3,76.22,76.29,27600.0,45.4402,45.464,45.4163,45.4581,27600.0
2012-08-13 09:30:00,76.08,76.61,76.08,76.53,7900.0,45.3329,45.6487,45.3329,45.6011,7900.0
2012-08-13 09:40:00,76.51,76.63,76.42,76.51,6500.0,45.5891,45.6606,45.5355,45.5891,6500.0
2012-08-13 09:50:00,76.47,76.51,76.35,76.41,9200.0,45.5653,45.5891,45.4938,45.5296,9200.0
2012-08-13 10:00:00,76.41,76.43,76.31,76.38,15500.0,45.5296,45.5415,45.47,45.5117,15500.0
2012-08-13 10:10:00,76.39,76.43,76.3,76.38,9900.0,45.5176,45.5415,45.464,45.5117,9900.0
2012-08-13 10:20:00,76.39,76.43,76.34,76.35,12500.0,45.5176,45.5415,45.4878,45.4938,12500.0
2012-08-13 10:30:00,76.33,76.33,76.04,76.04,7500.0,45.4819,45.4819,45.3091,45.3091,7500.0
2012-08-13 10:40:00,76.03,76.03,75.88,75.94,11200.0,45.3031,45.3031,45.2138,45.2495,11200.0
2012-08-13 10:50:00,75.95,75.95,75.8,75.81,5500.0,45.2555,45.2555,45.1661,45.172,5500.0
2012-08-13 11:00:00,75.81,75.81,75.7,75.77,7500.0,45.172,45.172,45.1065,45.1482,7500.0
2012-08-13 11:10:00,75.77,75.84,75.75,75.77,7000.0,45.1482,45.1899,45.1363,45.1482,7000.0
2012-08-13 11:20:00,75.81,75.81,75.68,75.68,7300.0,45.172,45.172,45.0946,45.0946,7300.0
2012-08-13 11:30:00,75.67,75.75,75.65,75.73,7200.0,45.0886,45.1363,45.0767,45.1244,7200.0
2012-08-13 11:40:00,75.7,75.79,75.64,75.78,8600.0,45.1065,45.1601,45.0707,45.1542,8600.0
2012-08-13 11:50:00,75.78,75.91,75.75,75.91,8200.0,45.1542,45.2316,45.1363,45.2316,8200.0
2012-08-13 12:00:00,75.89,75.9,75.8,75.81,6700.0,45.2197,45.2257,45.1661,45.172,6700.0
2012-08-13 12:10:00,75.8,75.9,75.8,75.86,4400.0,45.1661,45.2257,45.1661,45.2018,4400.0
2012-08-13 12:20:00,75.87,75.89,75.82,75.88,7700.0,45.2078,45.2197,45.178,45.2138,7700.0
2012-08-13 12:30:00,75.88,75.95,75.88,75.92,7900.0,45.2138,45.2555,45.2138,45.2376,7900.0
2012-08-13 12:40:00,75.91,75.98,75.9,75.96,6400.0,45.2316,45.2733,45.2257,45.2614,6400.0
2012-08-13 12:50:00,75.96,75.98,75.88,75.92,6500.0,45.2614,45.2733,45.2138,45.2376,6500.0
2012-08-13 13:00:00,75.92,75.95,75.82,75.89,8300.0,45.2376,45.2555,45.178,45.2197,8300.0
2012-08-13 13:10:00,75.88,75.97,75.88,75.96,6800.0,45.2138,45.2674,45.2138,45.2614,6800.0
2012-08-13 13:20:00,75.96,75.97,75.92,75.95,7700.0,45.2614,45.2674,45.2376,45.2555,7700.0
2012-08-13 13:30:00,75.94,75.96,75.9,75.91,5800.0,45.2495,45.2614,45.2257,45.2316,5800.0
2012-08-13 13:40:00,75.9,76.0,75.9,75.99,6300.0,45.2257,45.2853,45.2257,45.2793,6300.0
2012-08-13 13:50:00,76.0,76.03,75.82,75.91,21300.0,45.2853,45.3031,45.178,45.2316,21300.0
2012-08-13 14:00:00,75.9,75.97,75.9,75.91,3800.0,45.2257,45.2674,45.2257,45.2316,3800.0
2012-08-13 14:10:00,75.93,76.01,75.89,76.01,6500.0,45.2435,45.2912,45.2197,45.2912,6500.0
2012-08-13 14:20:00,76.01,76.13,76.01,76.09,6300.0,45.2912,45.3627,45.2912,45.3389,6300.0
2012-08-13 14:30:00,76.09,76.15,76.05,76.15,7800.0,45.3389,45.3746,45.315,45.3746,7800.0
2012-08-13 14:40:00,76.15,76.15,76.03,76.06,9300.0,45.3746,45.3746,45.3031,45.321,9300.0
2012-08-13 14:50:00,76.07,76.22,76.07,76.22,10000.0,45.327,45.4163,45.327,45.4163,10000.0
2012-08-13 15:00:00,76.19,76.23,76.12,76.17,16500.0,45.3985,45.4223,45.3568,45.3866,16500.0
2012-08-13 15:10:00,76.17,76.25,76.16,76.24,19100.0,45.3866,45.4342,45.3806,45.4283,19100.0
2012-08-13 15:20:00,76.24,76.3,76.22,76.26,10400.0,45.4283,45.464,45.4163,45.4402,10400.0
2012-08-13 15:30:00,76.26,76.27,76.17,76.25,18200.0,45.4402,45.4461,45.3866,45.4342,18200.0
2012-08-13 15:40:00,76.24,76.3,76.22,76.28,28400.0,45.4283,45.464,45.4163,45.4521,28400.0
2012-08-13 15:50:00,76.28,76.36,76.25,76.29,102300.0,45.4521,45.4998,45.4342,45.4581,102300.0
2012-08-14 09:30:00,76.15,76.32,76.05,76.07,12600.0,45.3746,45.4759,45.315,45.327,12600.0
2012-08-14 09:40:00,76.09,76.38,75.99,76.35,8300.0,45.3389,45.5117,45.2793,45.4938,8300.0
2012-08-14 09:50:00,76.28,76.32,76.15,76.22,4900.0,45.4521,45.4759,45.3746,45.4163,4900.0
2012-08-14 10:00:00,76.19,76.32,76.19,76.24,2900.0,45.3985,45.4759,45.3985,45.4283,2900.0
2012-08-14 10:10:00,76.23,76.35,76.16,76.31,5000.0,45.4223,45.4938,45.3806,45.47,5000.0
2012-08-14 10:20:00,76.36,76.36,76.13,76.26,5300.0,45.4998,45.4998,45.3627,45.4402,5300.0
2012-08-14 10:30:00,76.15,76.22,76.04,76.04,800.0,45.3746,45.4163,45.3091,45.3091,800.0
2012-08-14 10:40:00,76.04,76.2,76.04,76.15,3300.0,45.3091,45.4044,45.3091,45.3746,3300.0
2012-08-14 10:50:00,76.19,76.3,76.19,76.26,3800.0,45.3985,45.464,45.3985,45.4402,3800.0
2012-08-14 11:00:00,76.27,76.35,76.22,76.31,3500.0,45.4461,45.4938,45.4163,45.47,3500.0
2012-08-14 11:10:00,76.27,76.32,76.25,76.3,1500.0,45.4461,45.4759,45.4342,45.464,1500.0
2012-08-14 11:20:00,76.26,76.37,76.26,76.37,2300.0,45.4402,45.5057,45.4402,45.5057,2300.0
2012-08-14 11:30:00,76.37,76.4,76.32,76.36,9200.0,45.5057,45.5236,45.4759,45.4998,9200.0
2012-08-14 11:40:00,76.34,76.59,76.32,76.57,30900.0,45.4878,45.6368,45.4759,45.6249,30900.0
2012-08-14 11:50:00,76.53,76.63,76.53,76.54,7000.0,45.6011,45.6606,45.6011,45.607,7000.0
2012-08-14 12:00:00,76.57,76.57,76.49,76.5,5800.0,45.6249,45.6249,45.5772,45.5832,5800.0
2012-08-14 12:10:00,76.47,76.49,76.45,76.48,3700.0,45.5653,45.5772,45.5534,45.5713,3700.0
2012-08-14 12:20:00,76.44,76.49,76.42,76.47,5300.0,45.5474,45.5772,45.5355,45.5653,5300.0
2012-08-14 12:30:00,76.46,76.47,76.4,76.42,7700.0,45.5594,45.5653,45.5236,45.5355,7700.0
2012-08-14 12:40:00,76.41,76.41,76.28,76.3,6600.0,45.5296,45.5296,45.4521,45.464,6600.0
2012-08-14 12:50:00,76.3,76.34,76.27,76.27,1000.0,45.464,45.4878,45.4461,45.4461,1000.0
2012-08-14 13:00:00,76.28,76.29,76.17,76.17,3900.0,45.4521,45.4581,45.3866,45.3866,3900.0
2012-08-14 13:10:00,76.16,76.17,76.1,76.14,4400.0,45.3806,45.3866,45.3448,45.3687,4400.0
2012-08-14 13:20:00,76.14,76.18,76.1,76.18,2500.0,45.3687,45.3925,45.3448,45.3925,2500.0
2012-08-14 13:30:00,76.23,76.3,76.22,76.24,3000.0,45.4223,45.464,45.4163,45.4283,3000.0
2012-08-14 13:40:00,76.25,76.34,76.25,76.3,3400.0,45.4342,45.4878,45.4342,45.464,3400.0
2012-08-14 13:50:00,76.32,76.35,76.3,76.33,4700.0,45.4759,45.4938,45.464,45.4819,4700.0
2012-08-14 14:00:00,76.34,76.42,76.34,76.37,3100.0,45.4878,45.5355,45.4878,45.5057,3100.0
2012-08-14 14:10:00,76.4,76.4,76.26,76.26,9800.0,45.5236,45.5236,45.4402,45.4402,9800.0
2012-08-14 14:20:00,76.26,76.38,76.25,76.34,4900.0,45.4402,45.5117,45.4342,45.4878,4900.0
2012-08-14 14:30:00,76.37,76.4,76.32,76.32,3300.0,45.5057,45.5236,45.4759,45.4759,3300.0
2012-08-14 14:40:00,76.34,76.41,76.3,76.39,7000.0,45.4878,45.5296,45.464,45.5176,7000.0
2012-08-14 14:50:00,76.4,76.43,76.37,76.43,3900.0,45.5236,45.5415,45.5057,45.5415,3900.0
2012-08-14 15:00:00,76.43,76.43,76.34,76.38,5500.0,45.5415,45.5415,45.4878,45.5117,5500.0
2012-08-14 15:10:00,76.38,76.39,76.31,76.38,10900.0,45.5117,45.5176,45.47,45.5117,10900.0
2012-08-14 15:20:00,76.37,76.38,76.31,76.38,6800.0,45.5057,45.5117,45.47,45.5117,6800.0
2012-08-14 15:30:00,76.37,76.37,76.29,76.32,14100.0,45.5057,45.5057,45.4581,45.4759,14100.0
2012-08-14 15:40:00,76.3,76.34,76.19,76.24,18500.0,45.464,45.4878,45.3985,45.4283,18500.0
2012-08-14 15:50:00,76.25,76.3,76.18,76.27,51300.0,45.4342,45.464,45.3925,45.4461,51300.0
2012-08-15 09:30:00,76.12,76.13,75.79,75.79,16000.0,45.3568,45.3627,45.1601,45.1601,16000.0
2012-08-15 09:40:00,75.83,75.88,75.75,75.88,8300.0,45.184,45.2138,45.1363,45.2138,8300.0
2012-08-15 09:50:00,75.93,76.14,75.93,75.97,4500.0,45.2435,45.3687,45.2435,45.2674,4500.0
2012-08-15 10:00:00,75.93,76.18,75.93,76.18,3100.0,45.2435,45.3925,45.2435,45.3925,3100.0
2012-08-15 10:10:00,76.08,76.33,76.08,76.25,7300.0,45.3329,45.4819,45.3329,45.4342,7300.0
2012-08-15 10:20:00,76.25,76.26,76.16,76.22,7800.0,45.4342,45.4402,45.3806,45.4163,7800.0
2012-08-15 10:30:00,76.22,76.22,76.05,76.06,8200.0,45.4163,45.4163,45.315,45.321,8200.0
2012-08-15 10:40:00,76.06,76.06,75.81,75.82,13700.0,45.321,45.321,45.172,45.178,13700.0
2012-08-15 10:50:00,75.82,75.83,75.6,75.6,11500.0,45.178,45.184,45.0469,45.0469,11500.0
2012-08-15 11:00:00,75.6,75.64,75.44,75.45,21000.0,45.0469,45.0707,44.9516,44.9575,21000.0
2012-08-15 11:10:00,75.45,75.45,75.4,75.44,6400.0,44.9575,44.9575,44.9277,44.9516,6400.0
2012-08-15 11:20:00,75.43,75.53,75.42,75.47,8000.0,44.9456,45.0052,44.9397,44.9695,8000.0
2012-08-15 11:30:00,75.44,75.45,75.27,75.27,14000.0,44.9516,44.9575,44.8503,44.8503,14000.0
2012-08-15 11:40:00,75.28,75.65,75.28,75.65,18000.0,44.8562,45.0767,44.8562,45.0767,18000.0
2012-08-15 11:50:00,75.64,75.7,75.61,75.7,6800.0,45.0707,45.1065,45.0529,45.1065,6800.0
2012-08-15 12:00:00,75.7,75.8,75.7,75.77,7200.0,45.1065,45.1661,45.1065,45.1482,7200.0
2012-08-15 12:10:00,75.76,75.83,75.76,75.83,2800.0,45.1423,45.184,45.1423,45.184,2800.0
2012-08-15 12:20:00,75.8,75.8,75.73,75.76,1700.0,45.1661,45.1661,45.1244,45.1423,1700.0
2012-08-15 12:30:00,75.73,75.8,75.72,75.77,9300.0,45.1244,45.1661,45.1184,45.1482,9300.0
2012-08-15 12:40:00,75.8,75.82,75.77,75.81,4500.0,45.1661,45.178,45.1482,45.172,4500.0
2012-08-15 12:50:00,75.8,75.92,75.79,75.91,6100.0,45.1661,45.2376,45.1601,45.2316,6100.0
2012-08-15 13:00:00,75.91,75.95,75.83,75.93,8900.0,45.2316,45.2555,45.184,45.2435,8900.0
2012-08-15 13:10:00,75.93,75.94,75.81,75.83,3500.0,45.2435,45.2495,45.172,45.184,3500.0
2012-08-15 13:20:00,75.83,75.84,75.82,75.83,2000.0,45.184,45.1899,45.178,45.184,2000.0
2012-08-15 13:30:00,75.83,75.87,75.82,75.83,9000.0,45.184,45.2078,45.178,45.184,9000.0
2012-08-15 13:40:00,75.81,75.89,75.8,75.88,7600.0,45.172,45.2197,45.1661,45.2138,7600.0
2012-08-15 13:50:00,75.87,75.87,75.78,75.79,7600.0,45.2078,45.2078,45.1542,45.1601,7600.0
2012-08-15 14:00:00,75.79,75.8,75.76,75.8,9400.0,45.1601,45.1661,45.1423,45.1661,9400.0
2012-08-15 14:10:00,75.79,75.85,75.77,75.82,18000.0,45.1601,45.1959,45.1482,45.178,18000.0
2012-08-15 14:20:00,75.83,75.86,75.77,75.82,27400.0,45.184,45.2018,45.1482,45.178,27400.0
2012-08-15 14:30:00,75.82,75.86,75.75,75.85,23200.0,45.178,45.2018,45.1363,45.1959,23200.0
2012-08-15 14:40:00,75.84,75.88,75.8,75.83,19600.0,45.1899,45.2138,45.1661,45.184,19600.0
2012-08-15 14:50:00,75.82,75.88,75.77,75.88,28100.0,45.178,45.2138,45.1482,45.2138,28100.0
2012-08-15 15:00:00,75.87,76.0,75.86,75.98,19700.0,45.2078,45.2853,45.2018,45.2733,19700.0
2012-08-15 15:10:00,76.0,76.09,75.98,76.08,10000.0,45.2853,45.3389,45.2733,45.3329,10000.0
2012-08-15 15:20:00,76.08,76.12,76.03,76.09,10400.0,45.3329,45.3568,45.3031,45.3389,10400.0
2012-08-15 15:30:00,76.09,76.13,76.02,76.11,15500.0,45.3389,45.3627,45.2972,45.3508,15500.0
2012-08-15 15:40:00,76.1,76.15,76.07,76.13,28800.0,45.3448,45.3746,45.327,45.3627,28800.0
2012-08-15 15:50:00,76.13,76.18,76.05,76.07,61900.0,45.3627,45.3925,45.315,45.327,61900.0
2012-08-16 09:30:00,76.04,76.16,75.82,76.01,13100.0,45.3091,45.3806,45.178,45.2912,13100.0
2012-08-16 09:40:00,75.99,75.99,75.56,75.75,10200.0,45.2793,45.2793,45.0231,45.1363,10200.0
2012-08-16 09:50:00,75.74,76.06,75.74,76.02,2300.0,45.1303,45.321,45.1303,45.2972,2300.0
2012-08-16 10:00:00,76.02,76.09,75.96,76.05,8100.0,45.2972,45.3389,45.2614,45.315,8100.0
2012-08-16 10:10:00,76.06,76.06,75.87,75.9,8900.0,45.321,45.321,45.2078,45.2257,8900.0
2012-08-16 10:20:00,75.93,76.03,75.93,76.02,3800.0,45.2435,45.3031,45.2435,45.2972,3800.0
2012-08-16 10:30:00,76.03,76.06,76.01,76.06,7200.0,45.3031,45.321,45.2912,45.321,7200.0
2012-08-16 10:40:00,76.13,76.14,76.0,76.0,2400.0,45.3627,45.3687,45.2853,45.2853,2400.0
2012-08-16 10:50:00,76.0,76.13,75.99,76.1,6200.0,45.2853,45.3627,45.2793,45.3448,6200.0
2012-08-16 11:00:00,76.13,76.24,76.1,76.23,10000.0,45.3627,45.4283,45.3448,45.4223,10000.0
2012-08-16 11:10:00,76.23,76.25,76.16,76.18,6800.0,45.4223,45.4342,45.3806,45.3925,6800.0
2012-08-16 11:20:00,76.19,76.21,76.16,76.17,3400.0,45.3985,45.4104,45.3806,45.3866,3400.0
2012-08-16 11:30:00,76.16,76.24,76.14,76.15,7000.0,45.3806,45.4283,45.3687,45.3746,7000.0
2012-08-16 11:40:00,76.15,76.25,76.11,76.23,3600.0,45.3746,45.4342,45.3508,45.4223,3600.0
2012-08-16 11:50:00,76.2,76.31,76.18,76.25,6400.0,45.4044,45.47,45.3925,45.4342,6400.0
2012-08-16 12:00:00,76.24,76.24,76.17,76.2,3700.0,45.4283,45.4283,45.3866,45.4044,3700.0
2012-08-16 12:10:00,76.19,76.23,76.19,76.23,3300.0,45.3985,45.4223,45.3985,45.4223,3300.0
2012-08-16 12:20:00,76.24,76.24,76.15,76.15,11400.0,45.4283,45.4283,45.3746,45.3746,11400.0
2012-08-16 12:30:00,76.15,76.23,76.09,76.2,13700.0,45.3746,45.4223,45.3389,45.4044,13700.0
2012-08-16 12:40:00,76.21,76.22,76.17,76.18,4100.0,45.4104,45.4163,45.3866,45.3925,4100.0
2012-08-16 12:50:00,76.16,76.23,76.16,76.19,10200.0,45.3806,45.4223,45.3806,45.3985,10200.0
2012-08-16 13:00:00,76.19,76.25,76.16,76.22,7600.0,45.3985,45.4342,45.3806,45.4163,7600.0
2012-08-16 13:10:00,76.21,76.26,76.19,76.19,15000.0,45.4104,45.4402,45.3985,45.3985,15000.0
2012-08-16 13:20:00,76.22,76.23,76.19,76.21,14000.0,45.4163,45.4223,45.3985,45.4104,14000.0
2012-08-16 13:30:00,76.2,76.26,76.19,76.22,17300.0,45.4044,45.4402,45.3985,45.4163,17300.0
2012-08-16 13:40:00,76.22,76.26,76.19,76.23,19300.0,45.4163,45.4402,45.3985,45.4223,19300.0
2012-08-16 13:50:00,76.2,76.25,76.17,76.2,8900.0,45.4044,45.4342,45.3866,45.4044,8900.0
2012-08-16 14:00:00,76.19,76.21,76.17,76.2,11400.0,45.3985,45.4104,45.3866,45.4044,11400.0
2012-08-16 14:10:00,76.2,76.23,76.17,76.18,6600.0,45.4044,45.4223,45.3866,45.3925,6600.0
2012-08-16 14:20:00,76.19,76.2,76.16,76.2,11300.0,45.3985,45.4044,45.3806,45.4044,11300.0
2012-08-16 14:30:00,76.2,76.28,76.2,76.28,19700.0,45.4044,45.4521,45.4044,45.4521,19700.0
2012-08-16 14:40:00,76.31,76.4,76.28,76.37,9000.0,45.47,45.5236,45.4521,45.5057,9000.0
2012-08-16 14:50:00,76.38,76.5,76.37,76.45,16100.0,45.5117,45.5832,45.5057,45.5534,16100.0
2012-08-16 15:00:00,76.45,76.45,76.37,76.42,18000.0,45.5534,45.5534,45.5057,45.5355,18000.0
2012-08-16 15:10:00,76.43,76.46,76.41,76.44,17600.0,45.5415,45.5594,45.5296,45.5474,17600.0
2012-08-16 15:20:00,76.45,76.55,76.43,76.52,47800.0,45.5534,45.613,45.5415,45.5951,47800.0
2012-08-16 15:30:00,76.51,76.56,76.46,76.5,35100.0,45.5891,45.6189,45.5594,45.5832,35100.0
2012-08-16 15:40:00,76.5,76.54,76.45,76.48,55200.0,45.5832,45.607,45.5534,45.5713,55200.0
2012-08-16 15:50:00,76.46,76.47,76.4,76.45,54100.0,45.5594,45.5653,45.5236,45.5534,54100.0
2012-08-17 09:30:00,76.57,76.81,76.53,76.76,17600.0,45.6249,45.7679,45.6011,45.7381,17600.0
2012-08-17 09:40:00,76.74,76.8,76.66,76.78,17600.0,45.7262,45.7619,45.6785,45.75,17600.0
2012-08-17 09:50:00,76.78,76.98,76.76,76.95,8100.0,45.75,45.8692,45.7381,45.8513,8100.0
2012-08-17 10:00:00,76.95,77.1,76.85,77.05,26000.0,45.8513,45.9407,45.7917,45.9109,26000.0
2012-08-17 10:10:00,77.03,77.15,77.02,77.04,19200.0,45.899,45.9705,45.893,45.9049,19200.0
2012-08-17 10:20:00,77.02,77.14,77.02,77.13,13400.0,45.893,45.9645,45.893,45.9586,13400.0
2012-08-17 10:30:00,77.11,77.27,77.08,77.25,33200.0,45.9467,46.042,45.9288,46.0301,33200.0
2012-08-17 10:40:00,77.26,77.32,77.2,77.21,73700.0,46.036,46.0718,46.0003,46.0062,73700.0
2012-08-17 10:50:00,77.2,77.22,77.05,77.06,19600.0,46.0003,46.0122,45.9109,45.9169,19600.0
2012-08-17 11:00:00,77.06,77.1,77.03,77.1,18900.0,45.9169,45.9407,45.899,45.9407,18900.0
2012-08-17 11:10:00,77.1,77.2,77.09,77.12,30000.0,45.9407,46.0003,45.9347,45.9526,30000.0
2012-08-17 11:20:00,77.12,77.16,76.97,77.02,29900.0,45.9526,45.9765,45.8632,45.893,29900.0
2012-08-17 11:30:00,77.02,77.08,77.0,77.03,16700.0,45.893,45.9288,45.8811,45.899,16700.0
2012-08-17 11:40:00,77.03,77.12,77.01,77.12,14000.0,45.899,45.9526,45.8871,45.9526,14000.0
2012-08-17 11:50:00,77.09,77.17,77.09,77.11,18300.0,45.9347,45.9824,45.9347,45.9467,18300.0
2012-08-17 12:00:00,77.09,77.09,77.02,77.05,11000.0,45.9347,45.9347,45.893,45.9109,11000.0
2012-08-17 12:10:00,77.06,77.19,77.05,77.19,14800.0,45.9169,45.9943,45.9109,45.9943,14800.0
2012-08-17 12:20:00,77.19,77.19,77.07,77.07,2500.0,45.9943,45.9943,45.9228,45.9228,2500.0
2012-08-17 12:30:00,77.07,77.12,77.05,77.12,7700.0,45.9228,45.9526,45.9109,45.9526,7700.0
2012-08-17 12:40:00,77.12,77.2,77.11,77.19,38400.0,45.9526,46.0003,45.9467,45.9943,38400.0
2012-08-17 12:50:00,77.18,77.19,77.12,77.15,18200.0,45.9884,45.9943,45.9526,45.9705,18200.0
2012-08-17 13:00:00,77.16,77.2,77.13,77.17,14100.0,45.9765,46.0003,45.9586,45.9824,14100.0
2012-08-17 13:10:00,77.17,77.19,77.16,77.17,5100.0,45.9824,45.9943,45.9765,45.9824,5100.0
2012-08-17 13:20:00,77.15,77.15,77.0,77.0,9900.0,45.9705,45.9705,45.8811,45.8811,9900.0
2012-08-17 13:30:00,76.99,77.04,76.97,76.98,8100.0,45.8752,45.9049,45.8632,45.8692,8100.0
2012-08-17 13:40:00,77.0,77.03,76.93,76.95,5600.0,45.8811,45.899,45.8394,45.8513,5600.0
2012-08-17 13:50:00,76.95,76.97,76.91,76.92,7800.0,45.8513,45.8632,45.8275,45.8334,7800.0
2012-08-17 14:00:00,76.91,76.92,76.84,76.86,12500.0,45.8275,45.8334,45.7858,45.7977,12500.0
2012-08-17 14:10:00,76.86,76.9,76.83,76.83,10400.0,45.7977,45.8215,45.7798,45.7798,10400.0
2012-08-17 14:20:00,76.84,76.86,76.81,76.82,12100.0,45.7858,45.7977,45.7679,45.7739,12100.0
2012-08-17 14:30:00,76.83,76.83,76.68,76.69,23900.0,45.7798,45.7798,45.6904,45.6964,23900.0
2012-08-17 14:40:00,76.68,76.69,76.52,76.57,34900.0,45.6904,45.6964,45.5951,45.6249,34900.0
2012-08-17 14:50:00,76.58,76.8,76.56,76.72,15000.0,45.6309,45.7619,45.6189,45.7143,15000.0
2012-08-17 15:00:00,76.74,76.77,76.71,76.75,11700.0,45.7262,45.7441,45.7083,45.7322,11700.0
2012-08-17 15:10:00,76.75,76.9,76.73,76.9,15800.0,45.7322,45.8215,45.7202,45.8215,15800.0
2012-08-17 15:20:00,76.9,76.9,76.86,76.86,12800.0,45.8215,45.8215,45.7977,45.7977,12800.0
2012-08-17 15:30:00,76.86,76.87,76.78,76.84,17900.0,45.7977,45.8037,45.75,45.7858,17900.0
2012-08-17 15:40:00,76.83,76.95,76.73,76.73,57300.0,45.7798,45.8513,45.7202,45.7202,57300.0
2012-08-17 15:50:00,76.74,76.84,76.66,76.66,143600.0,45.7262,45.7858,45.6785,45.6785,143600.0
2012-08-20 09:30:00,76.88,76.92,76.56,76.64,18000.0,45.8096,45.8334,45.6189,45.6666,18000.0
2012-08-20 09:40:00,76.67,76.8,76.33,76.34,24600.0,45.6845,45.7619,45.4819,45.4878,24600.0
2012-08-20 09:50:00,76.39,76.39,76.07,76.07,28500.0,45.5176,45.5176,45.327,45.327,28500.0
2012-08-20 10:00:00,76.09,76.12,75.92,75.94,33000.0,45.3389,45.3568,45.2376,45.2495,33000.0
2012-08-20 10:10:00,75.91,75.93,75.69,75.82,40900.0,45.2316,45.2435,45.1005,45.178,40900.0
2012-08-20 10:20:00,75.82,75.82,75.5,75.59,42200.0,45.178,45.178,44.9873,45.041,42200.0
2012-08-20 10:30:00,75.66,75.67,75.42,75.47,23700.0,45.0827,45.0886,44.9397,44.9695,23700.0
2012-08-20 10:40:00,75.47,75.47,75.2,75.31,45300.0,44.9695,44.9695,44.8086,44.8741,45300.0
2012-08-20 10:50:00,75.31,75.45,75.26,75.39,45600.0,44.8741,44.9575,44.8443,44.9218,45600.0
2012-08-20 11:00:00,75.41,75.43,75.3,75.37,19000.0,44.9337,44.9456,44.8682,44.9099,19000.0
2012-08-20 11:10:00,75.38,75.45,75.3,75.41,21500.0,44.9158,44.9575,44.8682,44.9337,21500.0
2012-08-20 11:20:00,75.38,75.45,75.33,75.38,29400.0,44.9158,44.9575,44.886,44.9158,29400.0
2012-08-20 11:30:00,75.39,75.43,75.33,75.4,22100.0,44.9218,44.9456,44.886,44.9277,22100.0
2012-08-20 11:40:00,75.41,75.66,75.41,75.51,23900.0,44.9337,45.0827,44.9337,44.9933,23900.0
2012-08-20 11:50:00,75.51,75.51,75.42,75.42,22400.0,44.9933,44.9933,44.9397,44.9397,22400.0
2012-08-20 12:00:00,75.43,75.66,75.42,75.65,25500.0,44.9456,45.0827,44.9397,45.0767,25500.0
2012-08-20 12:10:00,75.65,75.7,75.54,75.54,80200.0,45.0767,45.1065,45.0112,45.0112,80200.0
2012-08-20 12:20:00,75.55,75.55,75.46,75.47,10800.0,45.0171,45.0171,44.9635,44.9695,10800.0
2012-08-20 12:30:00,75.5,75.57,75.5,75.55,9000.0,44.9873,45.029,44.9873,45.0171,9000.0
2012-08-20 12:40:00,75.55,75.57,75.45,75.57,14300.0,45.0171,45.029,44.9575,45.029,14300.0
2012-08-20 12:50:00,75.57,75.58,75.44,75.47,16000.0,45.029,45.035,44.9516,44.9695,16000.0
2012-08-20 13:00:00,75.48,75.51,75.4,75.43,21800.0,44.9754,44.9933,44.9277,44.9456,21800.0
2012-08-20 13:10:00,75.5,75.5,75.41,75.44,19100.0,44.9873,44.9873,44.9337,44.9516,19100.0
2012-08-20 13:20:00,75.43,75.5,75.42,75.47,19200.0,44.9456,44.9873,44.9397,44.9695,19200.0
2012-08-20 13:30:00,75.46,75.49,75.41,75.49,19900.0,44.9635,44.9814,44.9337,44.9814,19900.0
2012-08-20 13:40:00,75.48,75.65,75.47,75.61,63300.0,44.9754,45.0767,44.9695,45.0529,63300.0
2012-08-20 13:50:00,75.63,75.66,75.57,75.62,21300.0,45.0648,45.0827,45.029,45.0588,21300.0
2012-08-20 14:00:00,75.64,75.69,75.58,75.63,51900.0,45.0707,45.1005,45.035,45.0648,51900.0
2012-08-20 14:10:00,75.66,75.66,75.57,75.64,31300.0,45.0827,45.0827,45.029,45.0707,31300.0
2012-08-20 14:20:00,75.64,75.66,75.58,75.63,28500.0,45.0707,45.0827,45.035,45.0648,28500.0
2012-08-20 14:30:00,75.61,75.64,75.59,75.61,18900.0,45.0529,45.0707,45.041,45.0529,18900.0
2012-08-20 14:40:00,75.63,75.63,75.57,75.6,14100.0,45.0648,45.0648,45.029,45.0469,14100.0
2012-08-20 14:50:00,75.62,75.64,75.6,75.62,14300.0,45.0588,45.0707,45.0469,45.0588,14300.0
2012-08-20 15:00:00,75.62,75.64,75.58,75.63,21300.0,45.0588,45.0707,45.035,45.0648,21300.0
2012-08-20 15:10:00,75.63,75.64,75.6,75.62,17100.0,45.0648,45.0707,45.0469,45.0588,17100.0
2012-08-20 15:20:00,75.63,75.64,75.61,75.63,16100.0,45.0648,45.0707,45.0529,45.0648,16100.0
2012-08-20 15:30:00,75.63,75.64,75.61,75.63,45500.0,45.0648,45.0707,45.0529,45.0648,45500.0
2012-08-20 15:40:00,75.63,75.68,75.46,75.58,52600.0,45.0648,45.0946,44.9635,45.035,52600.0
2012-08-20 15:50:00,75.6,75.69,75.58,75.63,111900.0,45.0469,45.1005,45.035,45.0648,111900.0
2012-08-21 09:30:00,75.67,75.93,75.58,75.61,36900.0,45.0886,45.2435,45.035,45.0529,36900.0
2012-08-21 09:40:00,75.6,75.6,75.37,75.43,25700.0,45.0469,45.0469,44.9099,44.9456,25700.0
2012-08-21 09:50:00,75.44,75.48,75.25,75.37,24600.0,44.9516,44.9754,44.8384,44.9099,24600.0
2012-08-21 10:00:00,75.37,75.39,75.23,75.26,18800.0,44.9099,44.9218,44.8264,44.8443,18800.0
2012-08-21 10:10:00,75.3,75.39,75.26,75.33,13000.0,44.8682,44.9218,44.8443,44.886,13000.0
2012-08-21 10:20:00,75.38,75.42,75.32,75.42,10300.0,44.9158,44.9397,44.8801,44.9397,10300.0
2012-08-21 10:30:00,75.42,75.55,75.42,75.47,9200.0,44.9397,45.0171,44.9397,44.9695,9200.0
2012-08-21 10:40:00,75.47,75.55,75.42,75.46,86500.0,44.9695,45.0171,44.9397,44.9635,86500.0
2012-08-21 10:50:00,75.47,75.48,75.39,75.43,15200.0,44.9695,44.9754,44.9218,44.9456,15200.0
2012-08-21 11:00:00,75.4,75.48,75.38,75.42,14700.0,44.9277,44.9754,44.9158,44.9397,14700.0
2012-08-21 11:10:00,75.42,75.47,75.38,75.41,10700.0,44.9397,44.9695,44.9158,44.9337,10700.0
2012-08-21 11:20:00,75.42,75.47,75.41,75.41,10300.0,44.9397,44.9695,44.9337,44.9337,10300.0
2012-08-21 11:30:00,75.41,75.41,75.27,75.3,30600.0,44.9337,44.9337,44.8503,44.8682,30600.0
2012-08-21 11:40:00,75.31,75.34,75.27,75.33,14300.0,44.8741,44.892,44.8503,44.886,14300.0
2012-08-21 11:50:00,75.34,75.4,75.31,75.31,9600.0,44.892,44.9277,44.8741,44.8741,9600.0
2012-08-21 12:00:00,75.31,75.33,75.29,75.31,5900.0,44.8741,44.886,44.8622,44.8741,5900.0
2012-08-21 12:10:00,75.31,75.4,75.26,75.29,26700.0,44.8741,44.9277,44.8443,44.8622,26700.0
2012-08-21 12:20:00,75.27,75.29,75.03,75.1,50500.0,44.8503,44.8622,44.7073,44.749,50500.0
2012-08-21 12:30:00,75.1,75.18,75.09,75.11,17800.0,44.749,44.7967,44.743,44.7549,17800.0
2012-08-21 12:40:00,75.11,75.21,75.1,75.19,7100.0,44.7549,44.8145,44.749,44.8026,7100.0
2012-08-21 12:50:00,75.19,75.37,75.19,75.3,34400.0,44.8026,44.9099,44.8026,44.8682,34400.0
2012-08-21 13:00:00,75.3,75.33,75.25,75.31,26000.0,44.8682,44.886,44.8384,44.8741,26000.0
2012-08-21 13:10:00,75.31,75.34,75.17,75.2,35300.0,44.8741,44.892,44.7907,44.8086,35300.0
2012-08-21 13:20:00,75.18,75.18,75.04,75.11,28200.0,44.7967,44.7967,44.7132,44.7549,28200.0
2012-08-21 13:30:00,75.1,75.16,75.08,75.11,17500.0,44.749,44.7847,44.7371,44.7549,17500.0
2012-08-21 13:40:00,75.11,75.11,75.0,75.01,14300.0,44.7549,44.7549,44.6894,44.6954,14300.0
2012-08-21 13:50:00,75.01,75.02,74.94,74.99,16500.0,44.6954,44.7013,44.6536,44.6834,16500.0
2012-08-21 14:00:00,74.98,75.04,74.97,75.02,10800.0,44.6775,44.7132,44.6715,44.7013,10800.0
2012-08-21 14:10:00,75.01,75.04,74.97,74.99,20800.0,44.6954,44.7132,44.6715,44.6834,20800.0
2012-08-21 14:20:00,74.99,75.08,74.94,75.05,40000.0,44.6834,44.7371,44.6536,44.7192,40000.0
2012-08-21 14:30:00,75.04,75.04,74.85,74.89,26100.0,44.7132,44.7132,44.6,44.6239,26100.0
2012-08-21 14:40:00,74.88,74.9,74.79,74.81,21500.0,44.6179,44.6298,44.5643,44.5762,21500.0
2012-08-21 14:50:00,74.81,74.89,74.75,74.76,22200.0,44.5762,44.6239,44.5404,44.5464,22200.0
2012-08-21 15:00:00,74.77,74.83,74.7,74.8,29300.0,44.5524,44.5881,44.5106,44.5702,29300.0
2012-08-21 15:10:00,74.8,74.8,74.67,74.7,30100.0,44.5702,44.5702,44.4928,44.5106,30100.0
2012-08-21 15:20:00,74.71,74.75,74.65,74.7,35100.0,44.5166,44.5404,44.4808,44.5106,35100.0
2012-08-21 15:30:00,74.7,74.87,74.7,74.86,43100.0,44.5106,44.6119,44.5106,44.606,43100.0
2012-08-21 15:40:00,74.85,75.06,74.82,74.98,68100.0,44.6,44.7251,44.5821,44.6775,68100.0
2012-08-21 15:50:00,74.98,74.99,74.83,74.91,130600.0,44.6775,44.6834,44.5881,44.6358,130600.0
2012-08-22 09:30:00,74.89,74.89,74.3,74.51,30200.0,44.6239,44.6239,44.2723,44.3974,30200.0
2012-08-22 09:40:00,74.49,74.8,74.49,74.67,15400.0,44.3855,44.5702,44.3855,44.4928,15400.0
2012-08-22 09:50:00,74.69,74.69,74.17,74.28,12200.0,44.5047,44.5047,44.1948,44.2604,12200.0
2012-08-22 10:00:00,74.3,74.34,74.1,74.21,17100.0,44.2723,44.2961,44.1531,44.2187,17100.0
2012-08-22 10:10:00,74.18,74.18,74.0,74.07,19800.0,44.2008,44.2008,44.0935,44.1352,19800.0
2012-08-22 10:20:00,74.09,74.27,74.09,74.27,9600.0,44.1472,44.2544,44.1472,44.2544,9600.0
2012-08-22 10:30:00,74.24,74.28,74.15,74.25,15500.0,44.2365,44.2604,44.1829,44.2425,15500.0
2012-08-22 10:40:00,74.23,74.45,74.23,74.35,15100.0,44.2306,44.3617,44.2306,44.3021,15100.0
2012-08-22 10:50:00,74.34,74.37,74.24,74.27,25300.0,44.2961,44.314,44.2365,44.2544,25300.0
2012-08-22 11:00:00,74.3,74.34,74.23,74.26,14900.0,44.2723,44.2961,44.2306,44.2485,14900.0
2012-08-22 11:10:00,74.28,74.45,74.28,74.45,26000.0,44.2604,44.3617,44.2604,44.3617,26000.0
2012-08-22 11:20:00,74.45,74.58,74.43,74.57,24700.0,44.3617,44.4391,44.3498,44.4332,24700.0
2012-08-22 11:30:00,74.58,74.72,74.57,74.72,12200.0,44.4391,44.5226,44.4332,44.5226,12200.0
2012-08-22 11:40:00,74.73,74.74,74.65,74.65,6700.0,44.5285,44.5345,44.4808,44.4808,6700.0
2012-08-22 11:50:00,74.65,74.66,74.52,74.53,12400.0,44.4808,44.4868,44.4034,44.4093,12400.0
2012-08-22 12:00:00,74.53,74.53,74.47,74.48,11900.0,44.4093,44.4093,44.3736,44.3796,11900.0
2012-08-22 12:10:00,74.47,74.6,74.45,74.56,43600.0,44.3736,44.4511,44.3617,44.4272,43600.0
2012-08-22 12:20:00,74.56,74.6,74.51,74.57,47000.0,44.4272,44.4511,44.3974,44.4332,47000.0
2012-08-22 12:30:00,74.57,74.57,74.35,74.35,43700.0,44.4332,44.4332,44.3021,44.3021,43700.0
2012-08-22 12:40:00,74.35,74.61,74.35,74.6,14700.0,44.3021,44.457,44.3021,44.4511,14700.0
2012-08-22 12:50:00,74.61,74.71,74.6,74.71,12500.0,44.457,44.5166,44.4511,44.5166,12500.0
2012-08-22 13:00:00,74.68,74.8,74.68,74.8,9200.0,44.4987,44.5702,44.4987,44.5702,9200.0
2012-08-22 13:10:00,74.81,74.93,74.81,74.9,28500.0,44.5762,44.6477,44.5762,44.6298,28500.0
2012-08-22 13:20:00,74.92,75.02,74.9,75.02,25500.0,44.6417,44.7013,44.6298,44.7013,25500.0
2012-08-22 13:30:00,75.03,75.24,75.01,75.24,33100.0,44.7073,44.8324,44.6954,44.8324,33100.0
2012-08-22 13:40:00,75.23,75.37,75.22,75.29,40300.0,44.8264,44.9099,44.8205,44.8622,40300.0
2012-08-22 13:50:00,75.29,75.32,75.14,75.14,12900.0,44.8622,44.8801,44.7728,44.7728,12900.0
2012-08-22 14:00:00,75.14,75.37,75.14,75.29,29700.0,44.7728,44.9099,44.7728,44.8622,29700.0
2012-08-22 14:10:00,75.29,75.3,75.05,75.06,30000.0,44.8622,44.8682,44.7192,44.7251,30000.0
2012-08-22 14:20:00,75.07,75.07,74.88,74.95,39700.0,44.7311,44.7311,44.6179,44.6596,39700.0
2012-08-22 14:30:00,74.97,75.23,74.97,75.23,18900.0,44.6715,44.8264,44.6715,44.8264,18900.0
2012-08-22 14:40:00,75.23,75.44,75.22,75.42,69900.0,44.8264,44.9516,44.8205,44.9397,69900.0
2012-08-22 14:50:00,75.42,75.67,75.42,75.64,50400.0,44.9397,45.0886,44.9397,45.0707,50400.0
2012-08-22 15:00:00,75.65,75.67,75.58,75.65,49900.0,45.0767,45.0886,45.035,45.0767,49900.0
2012-08-22 15:10:00,75.65,75.79,75.65,75.72,46200.0,45.0767,45.1601,45.0767,45.1184,46200.0
2012-08-22 15:20:00,75.71,75.71,75.52,75.58,24900.0,45.1125,45.1125,44.9992,45.035,24900.0
2012-08-22 15:30:00,75.57,75.62,75.44,75.5,29800.0,45.029,45.0588,44.9516,44.9873,29800.0
2012-08-22 15:40:00,75.51,75.63,75.48,75.52,34100.0,44.9933,45.0648,44.9754,44.9992,34100.0
2012-08-22 15:50:00,75.52,75.6,75.51,75.58,51000.0,44.9992,45.0469,44.9933,45.035,51000.0
2012-08-23 09:30:00,75.5,75.66,75.04,75.22,11500.0,44.9873,45.0827,44.7132,44.8205,11500.0
2012-08-23 09:40:00,75.23,75.49,75.15,75.15,7600.0,44.8264,44.9814,44.7788,44.7788,7600.0
2012-08-23 09:50:00,75.09,75.27,74.97,75.25,12100.0,44.743,44.8503,44.6715,44.8384,12100.0
2012-08-23 10:00:00,75.28,75.47,75.28,75.29,3900.0,44.8562,44.9695,44.8562,44.8622,3900.0
2012-08-23 10:10:00,75.28,75.43,75.2,75.35,5400.0,44.8562,44.9456,44.8086,44.8979,5400.0
2012-08-23 10:20:00,75.37,75.45,75.33,75.4,6100.0,44.9099,44.9575,44.886,44.9277,6100.0
2012-08-23 10:30:00,75.31,75.5,75.3,75.47,5600.0,44.8741,44.9873,44.8682,44.9695,5600.0
2012-08-23 10:40:00,75.46,75.63,75.43,75.63,12600.0,44.9635,45.0648,44.9456,45.0648,12600.0
2012-08-23 10:50:00,75.62,75.68,75.59,75.67,3900.0,45.0588,45.0946,45.041,45.0886,3900.0
2012-08-23 11:00:00,75.63,75.65,75.44,75.46,4200.0,45.0648,45.0767,44.9516,44.9635,4200.0
2012-08-23 11:10:00,75.48,75.51,75.44,75.44,5700.0,44.9754,44.9933,44.9516,44.9516,5700.0
2012-08-23 11:20:00,75.44,75.56,75.39,75.45,21400.0,44.9516,45.0231,44.9218,44.9575,21400.0
2012-08-23 11:30:00,75.47,75.5,75.25,75.26,14000.0,44.9695,44.9873,44.8384,44.8443,14000.0
2012-08-23 11:40:00,75.26,75.44,75.24,75.42,17400.0,44.8443,44.9516,44.8324,44.9397,17400.0
2012-08-23 11:50:00,75.4,75.45,75.38,75.4,24600.0,44.9277,44.9575,44.9158,44.9277,24600.0
2012-08-23 12:00:00,75.41,75.42,75.23,75.25,10400.0,44.9337,44.9397,44.8264,44.8384,10400.0
2012-08-23 12:10:00,75.26,75.26,75.1,75.19,11500.0,44.8443,44.8443,44.749,44.8026,11500.0
2012-08-23 12:20:00,75.21,75.21,75.03,75.03,30700.0,44.8145,44.8145,44.7073,44.7073,30700.0
2012-08-23 12:30:00,75.03,75.03,74.91,74.91,6200.0,44.7073,44.7073,44.6358,44.6358,6200.0
2012-08-23 12:40:00,74.93,75.08,74.93,75.08,4400.0,44.6477,44.7371,44.6477,44.7371,4400.0
2012-08-23 12:50:00,75.07,75.07,74.94,74.95,5800.0,44.7311,44.7311,44.6536,44.6596,5800.0
2012-08-23 13:00:00,74.94,74.98,74.87,74.97,5800.0,44.6536,44.6775,44.6119,44.6715,5800.0
2012-08-23 13:10:00,75.01,75.04,74.88,74.96,13200.0,44.6954,44.7132,44.6179,44.6656,13200.0
2012-08-23 13:20:00,74.98,74.99,74.8,74.8,9600.0,44.6775,44.6834,44.5702,44.5702,9600.0
2012-08-23 13:30:00,74.81,74.82,74.72,74.72,8500.0,44.5762,44.5821,44.5226,44.5226,8500.0
2012-08-23 13:40:00,74.71,74.79,74.69,74.73,9700.0,44.5166,44.5643,44.5047,44.5285,9700.0
2012-08-23 13:50:00,74.69,74.72,74.6,74.64,20700.0,44.5047,44.5226,44.4511,44.4749,20700.0
2012-08-23 14:00:00,74.63,74.66,74.53,74.57,13600.0,44.4689,44.4868,44.4093,44.4332,13600.0
2012-08-23 14:10:00,74.58,74.62,74.53,74.59,22200.0,44.4391,44.463,44.4093,44.4451,22200.0
2012-08-23 14:20:00,74.63,74.63,74.5,74.5,19900.0,44.4689,44.4689,44.3915,44.3915,19900.0
2012-08-23 14:30:00,74.49,74.55,74.46,74.53,18600.0,44.3855,44.4213,44.3676,44.4093,18600.0
2012-08-23 14:40:00,74.53,74.63,74.53,74.59,17800.0,44.4093,44.4689,44.4093,44.4451,17800.0
2012-08-23 14:50:00,74.6,74.62,74.53,74.54,23500.0,44.4511,44.463,44.4093,44.4153,23500.0
2012-08-23 15:00:00,74.54,74.63,74.54,74.61,24500.0,44.4153,44.4689,44.4153,44.457,24500.0
2012-08-23 15:10:00,74.6,74.63,74.58,74.61,31900.0,44.4511,44.4689,44.4391,44.457,31900.0
2012-08-23 15:20:00,74.6,74.63,74.53,74.57,40000.0,44.4511,44.4689,44.4093,44.4332,40000.0
2012-08-23 15:30:00,74.56,74.63,74.53,74.59,54400.0,44.4272,44.4689,44.4093,44.4451,54400.0
2012-08-23 15:40:00,74.59,74.7,74.5,74.52,44800.0,44.4451,44.5106,44.3915,44.4034,44800.0
2012-08-23 15:50:00,74.51,74.6,74.51,74.55,50200.0,44.3974,44.4511,44.3974,44.4213,50200.0
2012-08-24 09:30:00,74.33,74.5,74.29,74.41,8200.0,44.2902,44.3915,44.2663,44.3378,8200.0
2012-08-24 09:40:00,74.39,74.46,74.3,74.31,2400.0,44.3259,44.3676,44.2723,44.2783,2400.0
2012-08-24 09:50:00,74.35,74.35,74.18,74.18,20300.0,44.3021,44.3021,44.2008,44.2008,20300.0
2012-08-24 10:00:00,74.18,74.29,74.18,74.23,24300.0,44.2008,44.2663,44.2008,44.2306,24300.0
2012-08-24 10:10:00,74.23,74.29,74.21,74.25,18900.0,44.2306,44.2663,44.2187,44.2425,18900.0
2012-08-24 10:20:00,74.28,74.28,74.22,74.25,7500.0,44.2604,44.2604,44.2246,44.2425,7500.0
2012-08-24 10:30:00,74.23,74.29,74.21,74.27,20700.0,44.2306,44.2663,44.2187,44.2544,20700.0
2012-08-24 10:40:00,74.27,74.27,74.07,74.07,23400.0,44.2544,44.2544,44.1352,44.1352,23400.0
2012-08-24 10:50:00,74.07,74.09,73.98,74.0,30000.0,44.1352,44.1472,44.0816,44.0935,30000.0
2012-08-24 11:00:00,74.01,74.06,74.01,74.03,16400.0,44.0995,44.1293,44.0995,44.1114,16400.0
2012-08-24 11:10:00,74.03,74.21,74.03,74.16,13500.0,44.1114,44.2187,44.1114,44.1889,13500.0
2012-08-24 11:20:00,74.16,74.25,74.13,74.2,14900.0,44.1889,44.2425,44.171,44.2127,14900.0
2012-08-24 11:30:00,74.18,74.27,74.18,74.2,9100.0,44.2008,44.2544,44.2008,44.2127,9100.0
2012-08-24 11:40:00,74.19,74.25,74.15,74.23,7800.0,44.2068,44.2425,44.1829,44.2306,7800.0
2012-08-24 11:50:00,74.23,74.26,74.06,74.07,24400.0,44.2306,44.2485,44.1293,44.1352,24400.0
2012-08-24 12:00:00,74.1,74.11,74.08,74.11,5600.0,44.1531,44.1591,44.1412,44.1591,5600.0
2012-08-24 12:10:00,74.11,74.25,74.11,74.25,7500.0,44.1591,44.2425,44.1591,44.2425,7500.0
2012-08-24 12:20:00,74.25,74.27,74.2,74.21,23000.0,44.2425,44.2544,44.2127,44.2187,23000.0
2012-08-24 12:30:00,74.21,74.27,74.21,74.26,13700.0,44.2187,44.2544,44.2187,44.2485,13700.0
2012-08-24 12:40:00,74.25,74.27,74.22,74.24,22900.0,44.2425,44.2544,44.2246,44.2365,22900.0
2012-08-24 12:50:00,74.23,74.26,74.23,74.24,4500.0,44.2306,44.2485,44.2306,44.2365,4500.0
2012-08-24 13:00:00,74.25,74.25,74.17,74.19,9300.0,44.2425,44.2425,44.1948,44.2068,9300.0
2012-08-24 13:10:00,74.18,74.2,74.1,74.11,13200.0,44.2008,44.2127,44.1531,44.1591,13200.0
2012-08-24 13:20:00,74.11,74.22,74.1,74.21,10900.0,44.1591,44.2246,44.1531,44.2187,10900.0
2012-08-24 13:30:00,74.22,74.24,74.2,74.22,8700.0,44.2246,44.2365,44.2127,44.2246,8700.0
2012-08-24 13:40:00,74.22,74.27,74.22,74.23,16500.0,44.2246,44.2544,44.2246,44.2306,16500.0
2012-08-24 13:50:00,74.23,74.27,74.19,74.2,9800.0,44.2306,44.2544,44.2068,44.2127,9800.0
2012-08-24 14:00:00,74.22,74.27,74.21,74.26,9100.0,44.2246,44.2544,44.2187,44.2485,9100.0
2012-08-24 14:10:00,74.24,74.27,74.23,74.25,6800.0,44.2365,44.2544,44.2306,44.2425,6800.0
2012-08-24 14:20:00,74.25,74.25,74.19,74.24,14500.0,44.2425,44.2425,44.2068,44.2365,14500.0
2012-08-24 14:30:00,74.24,74.38,74.24,74.37,11000.0,44.2365,44.32,44.2365,44.314,11000.0
2012-08-24 14:40:00,74.35,74.39,74.33,74.35,11600.0,44.3021,44.3259,44.2902,44.3021,11600.0
2012-08-24 14:50:00,74.34,74.39,74.34,74.34,7100.0,44.2961,44.3259,44.2961,44.2961,7100.0
2012-08-24 15:00:00,74.33,74.37,74.31,74.34,5500.0,44.2902,44.314,44.2783,44.2961,5500.0
2012-08-24 15:10:00,74.35,74.44,74.34,74.35,22500.0,44.3021,44.3557,44.2961,44.3021,22500.0
2012-08-24 15:20:00,74.38,74.39,74.34,74.37,23900.0,44.32,44.3259,44.2961,44.314,23900.0
2012-08-24 15:30:00,74.37,74.39,74.35,74.39,18700.0,44.314,44.3259,44.3021,44.3259,18700.0
2012-08-24 15:40:00,74.39,74.39,74.31,74.34,23400.0,44.3259,44.3259,44.2783,44.2961,23400.0
2012-08-24 15:50:00,74.34,74.35,74.21,74.24,52000.0,44.2961,44.3021,44.2187,44.2365,52000.0
2012-08-27 09:30:00,74.52,74.65,74.31,74.44,13400.0,44.4034,44.4808,44.2783,44.3557,13400.0
2012-08-27 09:40:00,74.44,74.5,74.36,74.39,19900.0,44.3557,44.3915,44.308,44.3259,19900.0
2012-08-27 09:50:00,74.4,74.4,74.23,74.26,11500.0,44.3319,44.3319,44.2306,44.2485,11500.0
2012-08-27 10:00:00,74.24,74.3,74.16,74.22,12000.0,44.2365,44.2723,44.1889,44.2246,12000.0
2012-08-27 10:10:00,74.22,74.25,74.06,74.06,12500.0,44.2246,44.2425,44.1293,44.1293,12500.0
2012-08-27 10:20:00,74.06,74.1,73.99,74.08,18000.0,44.1293,44.1531,44.0876,44.1412,18000.0
2012-08-27 10:30:00,74.06,74.07,73.96,73.97,9100.0,44.1293,44.1352,44.0697,44.0757,9100.0
2012-08-27 10:40:00,73.95,74.02,73.94,73.98,11800.0,44.0637,44.1055,44.0578,44.0816,11800.0
2012-08-27 10:50:00,73.99,74.07,73.93,73.98,8500.0,44.0876,44.1352,44.0518,44.0816,8500.0
2012-08-27 11:00:00,73.97,74.07,73.95,74.01,9900.0,44.0757,44.1352,44.0637,44.0995,9900.0
2012-08-27 11:10:00,74.01,74.1,74.0,74.1,12200.0,44.0995,44.1531,44.0935,44.1531,12200.0
2012-08-27 11:20:00,74.1,74.11,74.01,74.01,9200.0,44.1531,44.1591,44.0995,44.0995,9200.0
2012-08-27 11:30:00,74.03,74.11,73.96,73.96,27600.0,44.1114,44.1591,44.0697,44.0697,27600.0
2012-08-27 11:40:00,73.97,74.03,73.95,73.98,28000.0,44.0757,44.1114,44.0637,44.0816,28000.0
2012-08-27 11:50:00,73.98,73.98,73.88,73.9,10300.0,44.0816,44.0816,44.022,44.034,10300.0
2012-08-27 12:00:00,73.89,73.91,73.75,73.75,21600.0,44.028,44.0399,43.9446,43.9446,21600.0
2012-08-27 12:10:00,73.76,73.91,73.74,73.85,18200.0,43.9505,44.0399,43.9386,44.0042,18200.0
2012-08-27 12:20:00,73.85,73.89,73.83,73.87,12900.0,44.0042,44.028,43.9922,44.0161,12900.0
2012-08-27 12:30:00,73.86,73.94,73.86,73.91,8900.0,44.0101,44.0578,44.0101,44.0399,8900.0
2012-08-27 12:40:00,73.92,73.98,73.88,73.98,22800.0,44.0459,44.0816,44.022,44.0816,22800.0
2012-08-27 12:50:00,74.0,74.03,73.9,73.98,33700.0,44.0935,44.1114,44.034,44.0816,33700.0
2012-08-27 13:00:00,73.96,73.96,73.91,73.91,7700.0,44.0697,44.0697,44.0399,44.0399,7700.0
2012-08-27 13:10:00,73.91,73.94,73.89,73.89,15600.0,44.0399,44.0578,44.028,44.028,15600.0
2012-08-27 13:20:00,73.9,73.97,73.88,73.9,13700.0,44.034,44.0757,44.022,44.034,13700.0
2012-08-27 13:30:00,73.9,73.99,73.9,73.95,14800.0,44.034,44.0876,44.034,44.0637,14800.0
2012-08-27 13:40:00,73.94,73.94,73.87,73.9,10000.0,44.0578,44.0578,44.0161,44.034,10000.0
2012-08-27 13:50:00,73.91,73.96,73.86,73.88,30200.0,44.0399,44.0697,44.0101,44.022,30200.0
2012-08-27 14:00:00,73.88,73.98,73.88,73.98,30600.0,44.022,44.0816,44.022,44.0816,30600.0
2012-08-27 14:10:00,73.97,74.09,73.92,74.09,35300.0,44.0757,44.1472,44.0459,44.1472,35300.0
2012-08-27 14:20:00,74.12,74.26,74.12,74.26,13100.0,44.165,44.2485,44.165,44.2485,13100.0
2012-08-27 14:30:00,74.25,74.37,74.25,74.36,21600.0,44.2425,44.314,44.2425,44.308,21600.0
2012-08-27 14:40:00,74.36,74.44,74.35,74.43,21300.0,44.308,44.3557,44.3021,44.3498,21300.0
2012-08-27 14:50:00,74.42,74.44,74.35,74.37,16800.0,44.3438,44.3557,44.3021,44.314,16800.0
2012-08-27 15:00:00,74.37,74.51,74.36,74.45,66200.0,44.314,44.3974,44.308,44.3617,66200.0
2012-08-27 15:10:00,74.46,74.46,74.3,74.32,38300.0,44.3676,44.3676,44.2723,44.2842,38300.0
2012-08-27 15:20:00,74.31,74.38,74.3,74.34,18800.0,44.2783,44.32,44.2723,44.2961,18800.0
2012-08-27 15:30:00,74.34,74.48,74.31,74.39,44300.0,44.2961,44.3796,44.2783,44.3259,44300.0
2012-08-27 15:40:00,74.39,74.41,74.35,74.37,42100.0,44.3259,44.3378,44.3021,44.314,42100.0
2012-08-27 15:50:00,74.36,74.4,74.22,74.3,93100.0,44.308,44.3319,44.2246,44.2723,93100.0
2012-08-28 09:30:00,74.36,74.36,74.02,74.2,33700.0,44.308,44.308,44.1055,44.2127,33700.0
2012-08-28 09:40:00,74.2,74.23,73.91,73.96,13100.0,44.2127,44.2306,44.0399,44.0697,13100.0
2012-08-28 09:50:00,73.9,73.97,73.72,73.88,18500.0,44.034,44.0757,43.9267,44.022,18500.0
2012-08-28 10:00:00,73.82,73.91,73.65,73.85,17400.0,43.9863,44.0399,43.885,44.0042,17400.0
2012-08-28 10:10:00,73.83,74.02,73.82,73.88,32100.0,43.9922,44.1055,43.9863,44.022,32100.0
2012-08-28 10:20:00,73.87,74.15,73.85,74.08,33100.0,44.0161,44.1829,44.0042,44.1412,33100.0
2012-08-28 10:30:00,74.09,74.27,74.08,74.19,32900.0,44.1472,44.2544,44.1412,44.2068,32900.0
2012-08-28 10:40:00,74.18,74.28,74.18,74.28,22900.0,44.2008,44.2604,44.2008,44.2604,22900.0
2012-08-28 10:50:00,74.27,74.27,73.87,73.94,22800.0,44.2544,44.2544,44.0161,44.0578,22800.0
2012-08-28 11:00:00,73.92,73.98,73.88,73.95,14500.0,44.0459,44.0816,44.022,44.0637,14500.0
2012-08-28 11:10:00,73.94,73.94,73.83,73.88,8400.0,44.0578,44.0578,43.9922,44.022,8400.0
2012-08-28 11:20:00,73.9,73.98,73.9,73.92,10000.0,44.034,44.0816,44.034,44.0459,10000.0
2012-08-28 11:30:00,73.94,73.98,73.89,73.93,9600.0,44.0578,44.0816,44.028,44.0518,9600.0
2012-08-28 11:40:00,73.92,73.98,73.9,73.94,11000.0,44.0459,44.0816,44.034,44.0578,11000.0
2012-08-28 11:50:00,73.93,73.95,73.84,73.9,8100.0,44.0518,44.0637,43.9982,44.034,8100.0
2012-08-28 12:00:00,73.91,73.98,73.9,73.93,13500.0,44.0399,44.0816,44.034,44.0518,13500.0
2012-08-28 12:10:00,73.93,73.95,73.84,73.86,12900.0,44.0518,44.0637,43.9982,44.0101,12900.0
2012-08-28 12:20:00,73.85,73.88,73.81,73.84,8300.0,44.0042,44.022,43.9803,43.9982,8300.0
2012-08-28 12:30:00,73.83,74.01,73.83,73.99,11300.0,43.9922,44.0995,43.9922,44.0876,11300.0
2012-08-28 12:40:00,74.0,74.01,73.96,73.99,10500.0,44.0935,44.0995,44.0697,44.0876,10500.0
2012-08-28 12:50:00,73.98,74.0,73.94,73.96,7100.0,44.0816,44.0935,44.0578,44.0697,7100.0
2012-08-28 13:00:00,73.97,74.01,73.88,74.01,9400.0,44.0757,44.0995,44.022,44.0995,9400.0
2012-08-28 13:10:00,74.01,74.08,73.94,73.94,38500.0,44.0995,44.1412,44.0578,44.0578,38500.0
2012-08-28 13:20:00,73.95,74.0,73.91,74.0,22900.0,44.0637,44.0935,44.0399,44.0935,22900.0
2012-08-28 13:30:00,74.0,74.05,73.97,73.98,12500.0,44.0935,44.1233,44.0757,44.0816,12500.0
2012-08-28 13:40:00,73.98,74.05,73.95,74.04,8600.0,44.0816,44.1233,44.0637,44.1174,8600.0
2012-08-28 13:50:00,74.04,74.04,73.99,74.03,9100.0,44.1174,44.1174,44.0876,44.1114,9100.0
2012-08-28 14:00:00,74.03,74.08,74.02,74.04,7700.0,44.1114,44.1412,44.1055,44.1174,7700.0
2012-08-28 14:10:00,74.04,74.15,74.03,74.15,11300.0,44.1174,44.1829,44.1114,44.1829,11300.0
2012-08-28 14:20:00,74.16,74.22,74.13,74.22,15200.0,44.1889,44.2246,44.171,44.2246,15200.0
2012-08-28 14:30:00,74.21,74.25,74.16,74.16,5600.0,44.2187,44.2425,44.1889,44.1889,5600.0
2012-08-28 14:40:00,74.15,74.16,74.08,74.14,13100.0,44.1829,44.1889,44.1412,44.177,13100.0
2012-08-28 14:50:00,74.14,74.18,74.12,74.16,19400.0,44.177,44.2008,44.165,44.1889,19400.0
2012-08-28 15:00:00,74.17,74.22,74.16,74.2,13700.0,44.1948,44.2246,44.1889,44.2127,13700.0
2012-08-28 15:10:00,74.22,74.32,74.2,74.2,10800.0,44.2246,44.2842,44.2127,44.2127,10800.0
2012-08-28 15:20:00,74.2,74.2,74.11,74.12,9300.0,44.2127,44.2127,44.1591,44.165,9300.0
2012-08-28 15:30:00,74.13,74.16,74.11,74.14,15100.0,44.171,44.1889,44.1591,44.177,15100.0
2012-08-28 15:40:00,74.14,74.24,74.13,74.23,34800.0,44.177,44.2365,44.171,44.2306,34800.0
2012-08-28 15:50:00,74.24,74.27,74.19,74.24,55600.0,44.2365,44.2544,44.2068,44.2365,55600.0
2012-08-29 09:30:00,74.16,74.17,74.0,74.09,77300.0,44.1889,44.1948,44.0935,44.1472,77300.0
2012-08-29 09:40:00,74.04,74.06,73.99,74.01,11200.0,44.1174,44.1293,44.0876,44.0995,11200.0
2012-08-29 09:50:00,74.01,74.3,74.01,74.14,12000.0,44.0995,44.2723,44.0995,44.177,12000.0
2012-08-29 10:00:00,74.15,74.27,74.06,74.18,17600.0,44.1829,44.2544,44.1293,44.2008,17600.0
2012-08-29 10:10:00,74.16,74.33,74.15,74.21,23700.0,44.1889,44.2902,44.1829,44.2187,23700.0
2012-08-29 10:20:00,74.21,74.31,74.19,74.28,8000.0,44.2187,44.2783,44.2068,44.2604,8000.0
2012-08-29 10:30:00,74.32,74.5,74.29,74.36,28200.0,44.2842,44.3915,44.2663,44.308,28200.0
2012-08-29 10:40:00,74.38,74.42,74.31,74.37,24800.0,44.32,44.3438,44.2783,44.314,24800.0
2012-08-29 10:50:00,74.35,74.36,74.18,74.34,44900.0,44.3021,44.308,44.2008,44.2961,44900.0
2012-08-29 11:00:00,74.33,74.45,74.33,74.42,13600.0,44.2902,44.3617,44.2902,44.3438,13600.0
2012-08-29 11:10:00,74.42,74.53,74.41,74.53,9200.0,44.3438,44.4093,44.3378,44.4093,9200.0
2012-08-29 11:20:00,74.52,74.6,74.51,74.6,5900.0,44.4034,44.4511,44.3974,44.4511,5900.0
2012-08-29 11:30:00,74.58,74.63,74.51,74.61,20800.0,44.4391,44.4689,44.3974,44.457,20800.0
2012-08-29 11:40:00,74.61,74.62,74.5,74.55,8500.0,44.457,44.463,44.3915,44.4213,8500.0
2012-08-29 11:50:00,74.58,74.61,74.54,74.57,3400.0,44.4391,44.457,44.4153,44.4332,3400.0
2012-08-29 12:00:00,74.57,74.64,74.53,74.56,18300.0,44.4332,44.4749,44.4093,44.4272,18300.0
2012-08-29 12:10:00,74.57,74.63,74.54,74.63,8400.0,44.4332,44.4689,44.4153,44.4689,8400.0
2012-08-29 12:20:00,74.63,74.64,74.58,74.59,4400.0,44.4689,44.4749,44.4391,44.4451,4400.0
2012-08-29 12:30:00,74.61,74.62,74.58,74.58,4000.0,44.457,44.463,44.4391,44.4391,4000.0
2012-08-29 12:40:00,74.6,74.69,74.58,74.68,6700.0,44.4511,44.5047,44.4391,44.4987,6700.0
2012-08-29 12:50:00,74.66,74.74,74.65,74.65,42300.0,44.4868,44.5345,44.4808,44.4808,42300.0
2012-08-29 13:00:00,74.65,74.68,74.65,74.66,2900.0,44.4808,44.4987,44.4808,44.4868,2900.0
2012-08-29 13:10:00,74.66,74.72,74.66,74.66,71900.0,44.4868,44.5226,44.4868,44.4868,71900.0
2012-08-29 13:20:00,74.66,74.67,74.58,74.6,12100.0,44.4868,44.4928,44.4391,44.4511,12100.0
2012-08-29 13:30:00,74.6,74.6,74.49,74.51,5800.0,44.4511,44.4511,44.3855,44.3974,5800.0
2012-08-29 13:40:00,74.52,74.56,74.5,74.52,10500.0,44.4034,44.4272,44.3915,44.4034,10500.0
2012-08-29 13:50:00,74.51,74.53,74.44,74.47,9200.0,44.3974,44.4093,44.3557,44.3736,9200.0
2012-08-29 14:00:00,74.46,74.47,74.38,74.4,9300.0,44.3676,44.3736,44.32,44.3319,9300.0
2012-08-29 14:10:00,74.41,74.46,74.41,74.44,21900.0,44.3378,44.3676,44.3378,44.3557,21900.0
2012-08-29 14:20:00,74.46,74.47,74.42,74.46,7100.0,44.3676,44.3736,44.3438,44.3676,7100.0
2012-08-29 14:30:00,74.47,74.53,74.47,74.52,11300.0,44.3736,44.4093,44.3736,44.4034,11300.0
2012-08-29 14:40:00,74.52,74.59,74.52,74.56,11000.0,44.4034,44.4451,44.4034,44.4272,11000.0
2012-08-29 14:50:00,74.56,74.58,74.55,74.55,10500.0,44.4272,44.4391,44.4213,44.4213,10500.0
2012-08-29 15:00:00,74.55,74.55,74.48,74.52,12100.0,44.4213,44.4213,44.3796,44.4034,12100.0
2012-08-29 15:10:00,74.53,74.58,74.53,74.56,19800.0,44.4093,44.4391,44.4093,44.4272,19800.0
2012-08-29 15:20:00,74.56,74.73,74.53,74.72,35800.0,44.4272,44.5285,44.4093,44.5226,35800.0
2012-08-29 15:30:00,74.73,74.75,74.7,74.74,25500.0,44.5285,44.5404,44.5106,44.5345,25500.0
2012-08-29 15:40:00,74.73,74.78,74.7,74.72,50300.0,44.5285,44.5583,44.5106,44.5226,50300.0
2012-08-29 15:50:00,74.72,74.75,74.68,74.72,44000.0,44.5226,44.5404,44.4987,44.5226,44000.0
2012-08-30 09:30:00,74.62,74.62,74.26,74.39,7800.0,44.463,44.463,44.2485,44.3259,7800.0
2012-08-30 09:40:00,74.47,74.62,74.47,74.53,3400.0,44.3736,44.463,44.3736,44.4093,3400.0
2012-08-30 09:50:00,74.47,74.51,74.22,74.31,7700.0,44.3736,44.3974,44.2246,44.2783,7700.0
2012-08-30 10:00:00,74.24,74.44,74.24,74.42,10600.0,44.2365,44.3557,44.2365,44.3438,10600.0
2012-08-30 10:10:00,74.44,74.51,74.39,74.39,16000.0,44.3557,44.3974,44.3259,44.3259,16000.0
2012-08-30 10:20:00,74.4,74.5,74.36,74.44,31300.0,44.3319,44.3915,44.308,44.3557,31300.0
2012-08-30 10:30:00,74.41,74.53,74.4,74.53,8100.0,44.3378,44.4093,44.3319,44.4093,8100.0
2012-08-30 10:40:00,74.54,74.61,74.49,74.52,10800.0,44.4153,44.457,44.3855,44.4034,10800.0
2012-08-30 10:50:00,74.57,74.57,74.33,74.38,56500.0,44.4332,44.4332,44.2902,44.32,56500.0
2012-08-30 11:00:00,74.38,74.46,74.37,74.41,8500.0,44.32,44.3676,44.314,44.3378,8500.0
2012-08-30 11:10:00,74.4,74.46,74.4,74.4,8600.0,44.3319,44.3676,44.3319,44.3319,8600.0
2012-08-30 11:20:00,74.41,74.44,74.4,74.41,7200.0,44.3378,44.3557,44.3319,44.3378,7200.0
2012-08-30 11:30:00,74.42,74.45,74.41,74.41,3600.0,44.3438,44.3617,44.3378,44.3378,3600.0
2012-08-30 11:40:00,74.4,74.46,74.39,74.44,4100.0,44.3319,44.3676,44.3259,44.3557,4100.0
2012-08-30 11:50:00,74.45,74.5,74.44,74.45,2900.0,44.3617,44.3915,44.3557,44.3617,2900.0
2012-08-30 12:00:00,74.46,74.68,74.45,74.67,34000.0,44.3676,44.4987,44.3617,44.4928,34000.0
2012-08-30 12:10:00,74.68,74.71,74.68,74.69,3600.0,44.4987,44.5166,44.4987,44.5047,3600.0
2012-08-30 12:20:00,74.68,74.68,74.6,74.62,38800.0,44.4987,44.4987,44.4511,44.463,38800.0
2012-08-30 12:30:00,74.62,74.7,74.62,74.68,7300.0,44.463,44.5106,44.463,44.4987,7300.0
2012-08-30 12:40:00,74.69,74.7,74.66,74.7,8400.0,44.5047,44.5106,44.4868,44.5106,8400.0
2012-08-30 12:50:00,74.7,74.71,74.67,74.7,12600.0,44.5106,44.5166,44.4928,44.5106,12600.0
2012-08-30 13:00:00,74.68,74.71,74.68,74.68,3000.0,44.4987,44.5166,44.4987,44.4987,3000.0
2012-08-30 13:10:00,74.67,74.78,74.67,74.77,2500.0,44.4928,44.5583,44.4928,44.5524,2500.0
2012-08-30 13:20:00,74.77,74.84,74.76,74.8,24100.0,44.5524,44.5941,44.5464,44.5702,24100.0
2012-08-30 13:30:00,74.82,74.82,74.79,74.8,3600.0,44.5821,44.5821,44.5643,44.5702,3600.0
2012-08-30 13:40:00,74.79,74.79,74.76,74.79,1600.0,44.5643,44.5643,44.5464,44.5643,1600.0
2012-08-30 13:50:00,74.79,74.8,74.76,74.8,10000.0,44.5643,44.5702,44.5464,44.5702,10000.0
2012-08-30 14:00:00,74.79,74.8,74.72,74.75,10200.0,44.5643,44.5702,44.5226,44.5404,10200.0
2012-08-30 14:10:00,74.74,74.75,74.7,74.75,13800.0,44.5345,44.5404,44.5106,44.5404,13800.0
2012-08-30 14:20:00,74.73,74.76,74.72,74.72,11400.0,44.5285,44.5464,44.5226,44.5226,11400.0
2012-08-30 14:30:00,74.71,74.74,74.66,74.66,9400.0,44.5166,44.5345,44.4868,44.4868,9400.0
2012-08-30 14:40:00,74.67,74.69,74.67,74.67,9800.0,44.4928,44.5047,44.4928,44.4928,9800.0
2012-08-30 14:50:00,74.66,74.82,74.66,74.82,10200.0,44.4868,44.5821,44.4868,44.5821,10200.0
2012-08-30 15:00:00,74.82,74.82,74.72,74.73,22100.0,44.5821,44.5821,44.5226,44.5285,22100.0
2012-08-30 15:10:00,74.73,74.76,74.72,74.74,11900.0,44.5285,44.5464,44.5226,44.5345,11900.0
2012-08-30 15:20:00,74.75,74.82,74.72,74.8,10800.0,44.5404,44.5821,44.5226,44.5702,10800.0
2012-08-30 15:30:00,74.8,74.88,74.75,74.79,27200.0,44.5702,44.6179,44.5404,44.5643,27200.0
2012-08-30 15:40:00,74.79,74.84,74.7,74.79,14000.0,44.5643,44.5941,44.5106,44.5643,14000.0
2012-08-30 15:50:00,74.8,74.81,74.73,74.81,27800.0,44.5702,44.5762,44.5285,44.5762,27800.0
2012-08-31 09:30:00,74.92,74.92,74.75,74.92,16400.0,44.6417,44.6417,44.5404,44.6417,16400.0
2012-08-31 09:40:00,74.9,74.92,74.49,74.69,6200.0,44.6298,44.6417,44.3855,44.5047,6200.0
2012-08-31 09:50:00,74.63,74.63,74.52,74.53,1900.0,44.4689,44.4689,44.4034,44.4093,1900.0
2012-08-31 10:00:00,74.53,74.55,74.12,74.13,14700.0,44.4093,44.4213,44.165,44.171,14700.0
2012-08-31 10:10:00,74.19,74.28,74.12,74.25,9300.0,44.2068,44.2604,44.165,44.2425,9300.0
2012-08-31 10:20:00,74.26,74.41,74.23,74.24,9600.0,44.2485,44.3378,44.2306,44.2365,9600.0
2012-08-31 10:30:00,74.26,74.4,74.22,74.34,11300.0,44.2485,44.3319,44.2246,44.2961,11300.0
2012-08-31 10:40:00,74.33,74.6,74.28,74.52,51700.0,44.2902,44.4511,44.2604,44.4034,51700.0
2012-08-31 10:50:00,74.48,74.68,74.47,74.57,6800.0,44.3796,44.4987,44.3736,44.4332,6800.0
2012-08-31 11:00:00,74.57,74.57,74.36,74.38,2300.0,44.4332,44.4332,44.308,44.32,2300.0
2012-08-31 11:10:00,74.4,74.43,74.34,74.39,9600.0,44.3319,44.3498,44.2961,44.3259,9600.0
2012-08-31 11:20:00,74.42,74.57,74.4,74.49,8500.0,44.3438,44.4332,44.3319,44.3855,8500.0
2012-08-31 11:30:00,74.52,74.54,74.42,74.48,9400.0,44.4034,44.4153,44.3438,44.3796,9400.0
2012-08-31 11:40:00,74.46,74.48,74.43,74.45,5700.0,44.3676,44.3796,44.3498,44.3617,5700.0
2012-08-31 11:50:00,74.46,74.61,74.44,74.53,26700.0,44.3676,44.457,44.3557,44.4093,26700.0
2012-08-31 12:00:00,74.53,74.68,74.53,74.6,22400.0,44.4093,44.4987,44.4093,44.4511,22400.0
2012-08-31 12:10:00,74.58,74.59,74.4,74.42,6500.0,44.4391,44.4451,44.3319,44.3438,6500.0
2012-08-31 12:20:00,74.4,74.45,74.37,74.45,5400.0,44.3319,44.3617,44.314,44.3617,5400.0
2012-08-31 12:30:00,74.41,74.46,74.37,74.37,6800.0,44.3378,44.3676,44.314,44.314,6800.0
2012-08-31 12:40:00,74.33,74.37,74.26,74.28,15900.0,44.2902,44.314,44.2485,44.2604,15900.0
2012-08-31 12:50:00,74.29,74.3,74.2,74.3,6700.0,44.2663,44.2723,44.2127,44.2723,6700.0
2012-08-31 13:00:00,74.26,74.33,74.22,74.28,9800.0,44.2485,44.2902,44.2246,44.2604,9800.0
2012-08-31 13:10:00,74.26,74.26,74.08,74.08,9900.0,44.2485,44.2485,44.1412,44.1412,9900.0
2012-08-31 13:20:00,74.09,74.15,74.09,74.12,5200.0,44.1472,44.1829,44.1472,44.165,5200.0
2012-08-31 13:30:00,74.13,74.23,74.13,74.21,5900.0,44.171,44.2306,44.171,44.2187,5900.0
2012-08-31 13:40:00,74.21,74.26,74.2,74.26,12900.0,44.2187,44.2485,44.2127,44.2485,12900.0
2012-08-31 13:50:00,74.26,74.34,74.24,74.28,41700.0,44.2485,44.2961,44.2365,44.2604,41700.0
2012-08-31 14:00:00,74.28,74.31,74.22,74.25,10900.0,44.2604,44.2783,44.2246,44.2425,10900.0
2012-08-31 14:10:00,74.25,74.3,74.24,74.27,9100.0,44.2425,44.2723,44.2365,44.2544,9100.0
2012-08-31 14:20:00,74.27,74.32,74.27,74.3,38200.0,44.2544,44.2842,44.2544,44.2723,38200.0
2012-08-31 14:30:00,74.31,74.32,74.25,74.28,11500.0,44.2783,44.2842,44.2425,44.2604,11500.0
2012-08-31 14:40:00,74.28,74.31,74.27,74.3,14200.0,44.2604,44.2783,44.2544,44.2723,14200.0
2012-08-31 14:50:00,74.29,74.31,74.28,74.28,15700.0,44.2663,44.2783,44.2604,44.2604,15700.0
2012-08-31 15:00:00,74.27,74.37,74.23,74.36,16900.0,44.2544,44.314,44.2306,44.308,16900.0
2012-08-31 15:10:00,74.37,74.48,74.37,74.43,17800.0,44.314,44.3796,44.314,44.3498,17800.0
2012-08-31 15:20:00,74.42,74.49,74.4,74.42,14100.0,44.3438,44.3855,44.3319,44.3438,14100.0
2012-08-31 15:30:00,74.41,74.43,74.32,74.36,19900.0,44.3378,44.3498,44.2842,44.308,19900.0
2012-08-31 15:40:00,74.38,74.4,74.22,74.27,33700.0,44.32,44.3319,44.2246,44.2544,33700.0
2012-08-31 15:50:00,74.26,74.52,74.25,74.48,69900.0,44.2485,44.4034,44.2425,44.3796,69900.0
2012-09-04 09:30:00,74.74,74.86,74.43,74.43,26500.0,44.5345,44.606,44.3498,44.3498,26500.0
2012-09-04 09:40:00,74.47,74.47,73.81,73.86,27800.0,44.3736,44.3736,43.9803,44.0101,27800.0
2012-09-04 09:50:00,73.81,73.81,73.6,73.76,16700.0,43.9803,43.9803,43.8552,43.9505,16700.0
2012-09-04 10:00:00,73.77,73.98,73.58,73.8,18100.0,43.9565,44.0816,43.8433,43.9744,18100.0
2012-09-04 10:10:00,73.81,73.81,73.56,73.6,18600.0,43.9803,43.9803,43.8314,43.8552,18600.0
2012-09-04 10:20:00,73.59,73.63,73.5,73.56,13600.0,43.8492,43.8731,43.7956,43.8314,13600.0
2012-09-04 10:30:00,73.58,73.75,73.57,73.73,12700.0,43.8433,43.9446,43.8373,43.9327,12700.0
2012-09-04 10:40:00,73.77,74.04,73.72,73.99,14300.0,43.9565,44.1174,43.9267,44.0876,14300.0
2012-09-04 10:50:00,73.99,74.04,73.93,73.98,11100.0,44.0876,44.1174,44.0518,44.0816,11100.0
2012-09-04 11:00:00,74.05,74.21,74.03,74.17,4700.0,44.1233,44.2187,44.1114,44.1948,4700.0
2012-09-04 11:10:00,74.2,74.41,74.16,74.36,34200.0,44.2127,44.3378,44.1889,44.308,34200.0
2012-09-04 11:20:00,74.35,74.55,74.34,74.49,6600.0,44.3021,44.4213,44.2961,44.3855,6600.0
2012-09-04 11:30:00,74.54,74.63,74.51,74.6,9100.0,44.4153,44.4689,44.3974,44.4511,9100.0
2012-09-04 11:40:00,74.6,74.62,74.56,74.56,10500.0,44.4511,44.463,44.4272,44.4272,10500.0
2012-09-04 11:50:00,74.56,74.57,74.48,74.57,3900.0,44.4272,44.4332,44.3796,44.4332,3900.0
2012-09-04 12:00:00,74.57,74.61,74.45,74.46,15900.0,44.4332,44.457,44.3617,44.3676,15900.0
2012-09-04 12:10:00,74.45,74.46,74.38,74.42,7200.0,44.3617,44.3676,44.32,44.3438,7200.0
2012-09-04 12:20:00,74.39,74.47,74.36,74.36,8300.0,44.3259,44.3736,44.308,44.308,8300.0
2012-09-04 12:30:00,74.37,74.41,74.34,74.41,6800.0,44.314,44.3378,44.2961,44.3378,6800.0
2012-09-04 12:40:00,74.42,74.5,74.38,74.5,24700.0,44.3438,44.3915,44.32,44.3915,24700.0
2012-09-04 12:50:00,74.5,74.55,74.42,74.54,32500.0,44.3915,44.4213,44.3438,44.4153,32500.0
2012-09-04 13:00:00,74.56,74.65,74.56,74.58,5700.0,44.4272,44.4808,44.4272,44.4391,5700.0
2012-09-04 13:10:00,74.58,74.71,74.57,74.68,19500.0,44.4391,44.5166,44.4332,44.4987,19500.0
2012-09-04 13:20:00,74.63,74.76,74.6,74.73,26600.0,44.4689,44.5464,44.4511,44.5285,26600.0
2012-09-04 13:30:00,74.73,74.8,74.71,74.78,14900.0,44.5285,44.5702,44.5166,44.5583,14900.0
2012-09-04 13:40:00,74.77,74.81,74.76,74.77,9300.0,44.5524,44.5762,44.5464,44.5524,9300.0
2012-09-04 13:50:00,74.78,74.83,74.77,74.8,7100.0,44.5583,44.5881,44.5524,44.5702,7100.0
2012-09-04 14:00:00,74.8,74.87,74.73,74.82,4600.0,44.5702,44.6119,44.5285,44.5821,4600.0
2012-09-04 14:10:00,74.83,74.87,74.8,74.82,7500.0,44.5881,44.6119,44.5702,44.5821,7500.0
2012-09-04 14:20:00,74.84,74.9,74.73,74.76,35900.0,44.5941,44.6298,44.5285,44.5464,35900.0
2012-09-04 14:30:00,74.77,75.0,74.77,74.94,33200.0,44.5524,44.6894,44.5524,44.6536,33200.0
2012-09-04 14:40:00,74.94,74.94,74.83,74.93,6000.0,44.6536,44.6536,44.5881,44.6477,6000.0
2012-09-04 14:50:00,74.91,74.92,74.87,74.87,6400.0,44.6358,44.6417,44.6119,44.6119,6400.0
2012-09-04 15:00:00,74.88,74.88,74.75,74.85,9000.0,44.6179,44.6179,44.5404,44.6,9000.0
2012-09-04 15:10:00,74.85,74.87,74.79,74.86,7200.0,44.6,44.6119,44.5643,44.606,7200.0
2012-09-04 15:20:00,74.84,74.94,74.82,74.94,10300.0,44.5941,44.6536,44.5821,44.6536,10300.0
2012-09-04 15:30:00,74.95,74.95,74.85,74.87,17000.0,44.6596,44.6596,44.6,44.6119,17000.0
2012-09-04 15:40:00,74.87,74.92,74.67,74.74,34100.0,44.6119,44.6417,44.4928,44.5345,34100.0
2012-09-04 15:50:00,74.74,74.88,74.71,74.86,41400.0,44.5345,44.6179,44.5166,44.606,41400.0
2012-09-05 09:30:00,74.74,74.99,74.53,74.53,9700.0,44.5345,44.6834,44.4093,44.4093,9700.0
2012-09-05 09:40:00,74.53,74.53,74.38,74.47,4900.0,44.4093,44.4093,44.32,44.3736,4900.0
2012-09-05 09:50:00,74.48,74.48,74.25,74.25,4600.0,44.3796,44.3796,44.2425,44.2425,4600.0
2012-09-05 10:00:00,74.25,74.42,74.23,74.36,5000.0,44.2425,44.3438,44.2306,44.308,5000.0
2012-09-05 10:10:00,74.38,74.52,74.38,74.43,4800.0,44.32,44.4034,44.32,44.3498,4800.0
2012-09-05 10:20:00,74.49,74.49,74.41,74.45,14300.0,44.3855,44.3855,44.3378,44.3617,14300.0
2012-09-05 10:30:00,74.44,74.51,74.27,74.31,23600.0,44.3557,44.3974,44.2544,44.2783,23600.0
2012-09-05 10:40:00,74.31,74.31,74.05,74.06,24100.0,44.2783,44.2783,44.1233,44.1293,24100.0
2012-09-05 10:50:00,74.04,74.04,73.88,73.89,6800.0,44.1174,44.1174,44.022,44.028,6800.0
2012-09-05 11:00:00,73.91,73.94,73.85,73.85,6800.0,44.0399,44.0578,44.0042,44.0042,6800.0
2012-09-05 11:10:00,73.84,74.17,73.84,74.16,19900.0,43.9982,44.1948,43.9982,44.1889,19900.0
2012-09-05 11:20:00,74.18,74.24,74.03,74.03,58200.0,44.2008,44.2365,44.1114,44.1114,58200.0
2012-09-05 11:30:00,74.04,74.05,73.95,73.99,13200.0,44.1174,44.1233,44.0637,44.0876,13200.0
2012-09-05 11:40:00,74.03,74.03,73.95,74.0,19100.0,44.1114,44.1114,44.0637,44.0935,19100.0
2012-09-05 11:50:00,73.97,74.01,73.94,74.0,21100.0,44.0757,44.0995,44.0578,44.0935,21100.0
2012-09-05 12:00:00,74.01,74.01,73.97,74.01,13500.0,44.0995,44.0995,44.0757,44.0995,13500.0
2012-09-05 12:10:00,74.05,74.05,73.97,73.99,10800.0,44.1233,44.1233,44.0757,44.0876,10800.0
2012-09-05 12:20:00,73.99,74.05,73.97,74.05,16900.0,44.0876,44.1233,44.0757,44.1233,16900.0
2012-09-05 12:30:00,74.05,74.09,74.03,74.04,26400.0,44.1233,44.1472,44.1114,44.1174,26400.0
2012-09-05 12:40:00,74.04,74.09,74.01,74.06,12200.0,44.1174,44.1472,44.0995,44.1293,12200.0
2012-09-05 12:50:00,74.04,74.04,73.97,73.99,8500.0,44.1174,44.1174,44.0757,44.0876,8500.0
2012-09-05 13:00:00,73.99,74.03,73.98,74.01,8000.0,44.0876,44.1114,44.0816,44.0995,8000.0
2012-09-05 13:10:00,73.99,74.01,73.98,73.99,8900.0,44.0876,44.0995,44.0816,44.0876,8900.0
2012-09-05 13:20:00,73.99,74.0,73.93,73.93,5100.0,44.0876,44.0935,44.0518,44.0518,5100.0
2012-09-05 13:30:00,73.89,73.92,73.85,73.92,14400.0,44.028,44.0459,44.0042,44.0459,14400.0
2012-09-05 13:40:00,73.92,73.97,73.91,73.96,10700.0,44.0459,44.0757,44.0399,44.0697,10700.0
2012-09-05 13:50:00,73.94,74.02,73.93,74.0,4200.0,44.0578,44.1055,44.0518,44.0935,4200.0
2012-09-05 14:00:00,74.02,74.08,74.0,74.05,15300.0,44.1055,44.1412,44.0935,44.1233,15300.0
2012-09-05 14:10:00,74.04,74.05,73.9,73.92,25400.0,44.1174,44.1233,44.034,44.0459,25400.0
2012-09-05 14:20:00,73.92,74.05,73.92,74.05,11900.0,44.0459,44.1233,44.0459,44.1233,11900.0
2012-09-05 14:30:00,74.05,74.12,74.04,74.08,14800.0,44.1233,44.165,44.1174,44.1412,14800.0
2012-09-05 14:40:00,74.07,74.08,74.02,74.04,9500.0,44.1352,44.1412,44.1055,44.1174,9500.0
2012-09-05 14:50:00,74.02,74.06,74.0,74.04,7100.0,44.1055,44.1293,44.0935,44.1174,7100.0
2012-09-05 15:00:00,74.03,74.06,74.02,74.03,9800.0,44.1114,44.1293,44.1055,44.1114,9800.0
2012-09-05 15:10:00,74.02,74.05,74.0,74.05,7100.0,44.1055,44.1233,44.0935,44.1233,7100.0
2012-09-05 15:20:00,74.05,74.13,74.03,74.12,8800.0,44.1233,44.171,44.1114,44.165,8800.0
2012-09-05 15:30:00,74.12,74.14,74.05,74.05,14400.0,44.165,44.177,44.1233,44.1233,14400.0
2012-09-05 15:40:00,74.04,74.09,73.99,74.0,23900.0,44.1174,44.1472,44.0876,44.0935,23900.0
2012-09-05 15:50:00,74.0,74.12,73.99,74.11,55800.0,44.0935,44.165,44.0876,44.1591,55800.0
2012-09-06 09:30:00,74.54,74.77,74.41,74.67,12200.0,44.4153,44.5524,44.3378,44.4928,12200.0
2012-09-06 09:40:00,74.65,74.65,74.27,74.44,9800.0,44.4808,44.4808,44.2544,44.3557,9800.0
2012-09-06 09:50:00,74.38,74.71,74.38,74.62,11000.0,44.32,44.5166,44.32,44.463,11000.0
2012-09-06 10:00:00,74.66,74.8,74.59,74.63,8200.0,44.4868,44.5702,44.4451,44.4689,8200.0
2012-09-06 10:10:00,74.56,74.65,74.5,74.55,8600.0,44.4272,44.4808,44.3915,44.4213,8600.0
2012-09-06 10:20:00,74.53,74.6,74.47,74.57,9600.0,44.4093,44.4511,44.3736,44.4332,9600.0
2012-09-06 10:30:00,74.6,74.79,74.58,74.79,11400.0,44.4511,44.5643,44.4391,44.5643,11400.0
2012-09-06 10:40:00,74.76,74.88,74.72,74.88,32900.0,44.5464,44.6179,44.5226,44.6179,32900.0
2012-09-06 10:50:00,74.87,74.89,74.77,74.82,11300.0,44.6119,44.6239,44.5524,44.5821,11300.0
2012-09-06 11:00:00,74.84,74.88,74.66,74.7,8400.0,44.5941,44.6179,44.4868,44.5106,8400.0
2012-09-06 11:10:00,74.68,74.69,74.59,74.65,6100.0,44.4987,44.5047,44.4451,44.4808,6100.0
2012-09-06 11:20:00,74.66,74.69,74.59,74.64,21900.0,44.4868,44.5047,44.4451,44.4749,21900.0
2012-09-06 11:30:00,74.63,74.67,74.6,74.61,6600.0,44.4689,44.4928,44.4511,44.457,6600.0
2012-09-06 11:40:00,74.6,74.69,74.54,74.54,14700.0,44.4511,44.5047,44.4153,44.4153,14700.0
2012-09-06 11:50:00,74.54,74.77,74.54,74.75,18200.0,44.4153,44.5524,44.4153,44.5404,18200.0
2012-09-06 12:00:00,74.76,74.77,74.67,74.67,15100.0,44.5464,44.5524,44.4928,44.4928,15100.0
2012-09-06 12:10:00,74.65,74.66,74.55,74.55,6600.0,44.4808,44.4868,44.4213,44.4213,6600.0
2012-09-06 12:20:00,74.55,74.57,74.51,74.51,6400.0,44.4213,44.4332,44.3974,44.3974,6400.0
2012-09-06 12:30:00,74.53,74.56,74.5,74.54,5600.0,44.4093,44.4272,44.3915,44.4153,5600.0
2012-09-06 12:40:00,74.53,74.56,74.5,74.5,8200.0,44.4093,44.4272,44.3915,44.3915,8200.0
2012-09-06 12:50:00,74.51,74.58,74.5,74.53,20400.0,44.3974,44.4391,44.3915,44.4093,20400.0
2012-09-06 13:00:00,74.52,74.71,74.52,74.61,51700.0,44.4034,44.5166,44.4034,44.457,51700.0
2012-09-06 13:10:00,74.6,74.62,74.5,74.5,24900.0,44.4511,44.463,44.3915,44.3915,24900.0
2012-09-06 13:20:00,74.5,74.54,74.44,74.48,3600.0,44.3915,44.4153,44.3557,44.3796,3600.0
2012-09-06 13:30:00,74.5,74.57,74.49,74.57,29300.0,44.3915,44.4332,44.3855,44.4332,29300.0
2012-09-06 13:40:00,74.56,74.67,74.56,74.58,25000.0,44.4272,44.4928,44.4272,44.4391,25000.0
2012-09-06 13:50:00,74.58,74.63,74.54,74.58,41900.0,44.4391,44.4689,44.4153,44.4391,41900.0
2012-09-06 14:00:00,74.57,74.59,74.51,74.52,6200.0,44.4332,44.4451,44.3974,44.4034,6200.0
2012-09-06 14:10:00,74.52,74.53,74.46,74.48,7900.0,44.4034,44.4093,44.3676,44.3796,7900.0
2012-09-06 14:20:00,74.48,74.48,74.38,74.44,21700.0,44.3796,44.3796,44.32,44.3557,21700.0
2012-09-06 14:30:00,74.42,74.49,74.35,74.35,13500.0,44.3438,44.3855,44.3021,44.3021,13500.0
2012-09-06 14:40:00,74.38,74.38,74.25,74.26,19700.0,44.32,44.32,44.2425,44.2485,19700.0
2012-09-06 14:50:00,74.26,74.26,74.14,74.14,24200.0,44.2485,44.2485,44.177,44.177,24200.0
2012-09-06 15:00:00,74.13,74.31,74.11,74.31,59800.0,44.171,44.2783,44.1591,44.2783,59800.0
2012-09-06 15:10:00,74.31,74.54,74.29,74.45,39700.0,44.2783,44.4153,44.2663,44.3617,39700.0
2012-09-06 15:20:00,74.46,74.57,74.41,74.41,30600.0,44.3676,44.4332,44.3378,44.3378,30600.0
2012-09-06 15:30:00,74.39,74.45,74.35,74.35,19600.0,44.3259,44.3617,44.3021,44.3021,19600.0
2012-09-06 15:40:00,74.35,74.46,74.22,74.42,49300.0,44.3021,44.3676,44.2246,44.3438,49300.0
2012-09-06 15:50:00,74.43,74.58,74.43,74.53,96300.0,44.3498,44.4391,44.3498,44.4093,96300.0
2012-09-07 09:30:00,74.57,74.69,74.08,74.12,12500.0,44.4332,44.5047,44.1412,44.165,12500.0
2012-09-07 09:40:00,74.11,74.25,73.84,73.94,13500.0,44.1591,44.2425,43.9982,44.0578,13500.0
2012-09-07 09:50:00,73.95,74.06,73.91,73.91,5900.0,44.0637,44.1293,44.0399,44.0399,5900.0
2012-09-07 10:00:00,73.91,73.98,73.75,73.93,7300.0,44.0399,44.0816,43.9446,44.0518,7300.0
2012-09-07 10:10:00,74.02,74.11,73.95,74.07,8700.0,44.1055,44.1591,44.0637,44.1352,8700.0
2012-09-07 10:20:00,74.05,74.25,74.01,74.2,18700.0,44.1233,44.2425,44.0995,44.2127,18700.0
2012-09-07 10:30:00,74.23,74.23,74.12,74.14,19700.0,44.2306,44.2306,44.165,44.177,19700.0
2012-09-07 10:40:00,74.16,74.25,74.14,74.22,34400.0,44.1889,44.2425,44.177,44.2246,34400.0
2012-09-07 10:50:00,74.22,74.25,74.05,74.08,47300.0,44.2246,44.2425,44.1233,44.1412,47300.0
2012-09-07 11:00:00,74.05,74.27,73.97,74.0,63100.0,44.1233,44.2544,44.0757,44.0935,63100.0
2012-09-07 11:10:00,73.97,74.03,73.93,73.95,11900.0,44.0757,44.1114,44.0518,44.0637,11900.0
2012-09-07 11:20:00,73.97,74.01,73.89,74.01,9200.0,44.0757,44.0995,44.028,44.0995,9200.0
2012-09-07 11:30:00,74.0,74.07,73.77,73.77,14700.0,44.0935,44.1352,43.9565,43.9565,14700.0
2012-09-07 11:40:00,73.76,73.84,73.73,73.84,8800.0,43.9505,43.9982,43.9327,43.9982,8800.0
2012-09-07 11:50:00,73.83,73.84,73.74,73.74,11900.0,43.9922,43.9982,43.9386,43.9386,11900.0
2012-09-07 12:00:00,73.76,73.77,73.68,73.69,20200.0,43.9505,43.9565,43.9029,43.9088,20200.0
2012-09-07 12:10:00,73.67,73.68,73.59,73.59,11300.0,43.8969,43.9029,43.8492,43.8492,11300.0
2012-09-07 12:20:00,73.61,73.62,73.42,73.46,23400.0,43.8612,43.8671,43.7479,43.7718,23400.0
2012-09-07 12:30:00,73.46,73.49,73.39,73.44,18500.0,43.7718,43.7897,43.7301,43.7599,18500.0
2012-09-07 12:40:00,73.44,73.45,73.4,73.41,9600.0,43.7599,43.7658,43.736,43.742,9600.0
2012-09-07 12:50:00,73.41,73.41,73.33,73.4,12200.0,43.742,43.742,43.6943,43.736,12200.0
2012-09-07 13:00:00,73.4,73.44,73.37,73.39,18000.0,43.736,43.7599,43.7181,43.7301,18000.0
2012-09-07 13:10:00,73.4,73.4,73.13,73.15,29900.0,43.736,43.736,43.5751,43.5871,29900.0
2012-09-07 13:20:00,73.15,73.21,73.11,73.15,26600.0,43.5871,43.6228,43.5632,43.5871,26600.0
2012-09-07 13:30:00,73.13,73.21,73.12,73.2,22500.0,43.5751,43.6228,43.5692,43.6169,22500.0
2012-09-07 13:40:00,73.19,73.26,73.18,73.2,11000.0,43.6109,43.6526,43.6049,43.6169,11000.0
2012-09-07 13:50:00,73.22,73.26,73.21,73.22,7800.0,43.6288,43.6526,43.6228,43.6288,7800.0
2012-09-07 14:00:00,73.22,73.25,73.16,73.21,15300.0,43.6288,43.6466,43.593,43.6228,15300.0
2012-09-07 14:10:00,73.2,73.32,73.14,73.28,30800.0,43.6169,43.6884,43.5811,43.6645,30800.0
2012-09-07 14:20:00,73.26,73.29,73.24,73.26,11600.0,43.6526,43.6705,43.6407,43.6526,11600.0
2012-09-07 14:30:00,73.26,73.44,73.26,73.44,7400.0,43.6526,43.7599,43.6526,43.7599,7400.0
2012-09-07 14:40:00,73.44,73.5,73.34,73.34,14100.0,43.7599,43.7956,43.7003,43.7003,14100.0
2012-09-07 14:50:00,73.34,73.49,73.34,73.44,23200.0,43.7003,43.7897,43.7003,43.7599,23200.0
2012-09-07 15:00:00,73.44,73.46,73.37,73.42,11700.0,43.7599,43.7718,43.7181,43.7479,11700.0
2012-09-07 15:10:00,73.41,73.44,73.38,73.43,9600.0,43.742,43.7599,43.7241,43.7539,9600.0
2012-09-07 15:20:00,73.42,73.45,73.3,73.3,69200.0,43.7479,43.7658,43.6764,43.6764,69200.0
2012-09-07 15:30:00,73.3,73.33,73.2,73.32,39900.0,43.6764,43.6943,43.6169,43.6884,39900.0
2012-09-07 15:40:00,73.3,73.48,73.23,73.48,75800.0,43.6764,43.7837,43.6347,43.7837,75800.0
2012-09-07 15:50:00,73.49,73.51,73.38,73.41,95400.0,43.7897,43.8016,43.7241,43.742,95400.0
2012-09-10 09:30:00,73.2,73.34,73.01,73.12,30100.0,43.6169,43.7003,43.5036,43.5692,30100.0
2012-09-10 09:40:00,73.11,73.13,72.94,73.09,16100.0,43.5632,43.5751,43.4619,43.5513,16100.0
2012-09-10 09:50:00,73.09,73.12,73.04,73.06,10300.0,43.5513,43.5692,43.5215,43.5334,10300.0
2012-09-10 10:00:00,73.05,73.07,72.97,72.97,11300.0,43.5275,43.5394,43.4798,43.4798,11300.0
2012-09-10 10:10:00,72.98,73.01,72.94,73.0,11600.0,43.4858,43.5036,43.4619,43.4977,11600.0
2012-09-10 10:20:00,73.0,73.2,73.0,73.16,18200.0,43.4977,43.6169,43.4977,43.593,18200.0
2012-09-10 10:30:00,73.16,73.16,73.02,73.04,18000.0,43.593,43.593,43.5096,43.5215,18000.0
2012-09-10 10:40:00,73.03,73.05,72.99,73.05,7700.0,43.5156,43.5275,43.4917,43.5275,7700.0
2012-09-10 10:50:00,73.06,73.15,73.02,73.02,18100.0,43.5334,43.5871,43.5096,43.5096,18100.0
2012-09-10 11:00:00,73.03,73.09,72.94,73.09,15000.0,43.5156,43.5513,43.4619,43.5513,15000.0
2012-09-10 11:10:00,73.09,73.17,73.09,73.16,7100.0,43.5513,43.599,43.5513,43.593,7100.0
2012-09-10 11:20:00,73.16,73.18,73.11,73.15,6100.0,43.593,43.6049,43.5632,43.5871,6100.0
2012-09-10 11:30:00,73.16,73.27,73.13,73.27,47300.0,43.593,43.6586,43.5751,43.6586,47300.0
2012-09-10 11:40:00,73.27,73.28,73.22,73.28,7600.0,43.6586,43.6645,43.6288,43.6645,7600.0
2012-09-10 11:50:00,73.26,73.34,73.25,73.3,21200.0,43.6526,43.7003,43.6466,43.6764,21200.0
2012-09-10 12:00:00,73.29,73.3,73.24,73.27,6900.0,43.6705,43.6764,43.6407,43.6586,6900.0
2012-09-10 12:10:00,73.25,73.31,73.24,73.31,13200.0,43.6466,43.6824,43.6407,43.6824,13200.0
2012-09-10 12:20:00,73.3,73.3,73.23,73.3,24000.0,43.6764,43.6764,43.6347,43.6764,24000.0
2012-09-10 12:30:00,73.3,73.31,73.24,73.24,3500.0,43.6764,43.6824,43.6407,43.6407,3500.0
2012-09-10 12:40:00,73.21,73.23,73.17,73.18,3100.0,43.6228,43.6347,43.599,43.6049,3100.0
2012-09-10 12:50:00,73.21,73.32,73.21,73.31,30000.0,43.6228,43.6884,43.6228,43.6824,30000.0
2012-09-10 13:00:00,73.3,73.32,73.22,73.22,13700.0,43.6764,43.6884,43.6288,43.6288,13700.0
2012-09-10 13:10:00,73.22,73.25,73.16,73.17,10200.0,43.6288,43.6466,43.593,43.599,10200.0
2012-09-10 13:20:00,73.17,73.22,73.17,73.19,8300.0,43.599,43.6288,43.599,43.6109,8300.0
2012-09-10 13:30:00,73.21,73.21,73.13,73.15,10800.0,43.6228,43.6228,43.5751,43.5871,10800.0
2012-09-10 13:40:00,73.14,73.18,73.14,73.14,8200.0,43.5811,43.6049,43.5811,43.5811,8200.0
2012-09-10 13:50:00,73.12,73.16,73.09,73.1,9900.0,43.5692,43.593,43.5513,43.5573,9900.0
2012-09-10 14:00:00,73.12,73.23,73.12,73.2,6500.0,43.5692,43.6347,43.5692,43.6169,6500.0
2012-09-10 14:10:00,73.21,73.24,73.16,73.21,17100.0,43.6228,43.6407,43.593,43.6228,17100.0
2012-09-10 14:20:00,73.24,73.27,73.18,73.26,22800.0,43.6407,43.6586,43.6049,43.6526,22800.0
2012-09-10 14:30:00,73.26,73.3,73.25,73.28,12600.0,43.6526,43.6764,43.6466,43.6645,12600.0
2012-09-10 14:40:00,73.29,73.31,73.2,73.21,17000.0,43.6705,43.6824,43.6169,43.6228,17000.0
2012-09-10 14:50:00,73.23,73.33,73.22,73.33,11600.0,43.6347,43.6943,43.6288,43.6943,11600.0
2012-09-10 15:00:00,73.3,73.33,73.24,73.31,17000.0,43.6764,43.6943,43.6407,43.6824,17000.0
2012-09-10 15:10:00,73.29,73.35,73.26,73.3,11400.0,43.6705,43.7062,43.6526,43.6764,11400.0
2012-09-10 15:20:00,73.31,73.4,73.29,73.37,19600.0,43.6824,43.736,43.6705,43.7181,19600.0
2012-09-10 15:30:00,73.36,73.36,73.24,73.28,25700.0,43.7122,43.7122,43.6407,43.6645,25700.0
2012-09-10 15:40:00,73.28,73.29,73.23,73.26,54800.0,43.6645,43.6705,43.6347,43.6526,54800.0
2012-09-10 15:50:00,73.25,73.33,73.2,73.23,176400.0,43.6466,43.6943,43.6169,43.6347,176400.0
2012-09-11 09:30:00,73.39,73.4,73.12,73.18,13500.0,43.7301,43.736,43.5692,43.6049,13500.0
2012-09-11 09:40:00,73.18,73.32,73.18,73.32,22600.0,43.6049,43.6884,43.6049,43.6884,22600.0
2012-09-11 09:50:00,73.34,73.57,73.3,73.51,33900.0,43.7003,43.8373,43.6764,43.8016,33900.0
2012-09-11 10:00:00,73.54,73.56,73.31,73.4,27800.0,43.8194,43.8314,43.6824,43.736,27800.0
2012-09-11 10:10:00,73.4,73.44,73.36,73.39,26800.0,43.736,43.7599,43.7122,43.7301,26800.0
2012-09-11 10:20:00,73.36,73.39,73.18,73.18,32400.0,43.7122,43.7301,43.6049,43.6049,32400.0
2012-09-11 10:30:00,73.19,73.19,73.03,73.19,10100.0,43.6109,43.6109,43.5156,43.6109,10100.0
2012-09-11 10:40:00,73.14,73.21,73.04,73.14,6500.0,43.5811,43.6228,43.5215,43.5811,6500.0
2012-09-11 10:50:00,73.16,73.23,72.98,73.03,15500.0,43.593,43.6347,43.4858,43.5156,15500.0
2012-09-11 11:00:00,73.03,73.18,72.88,72.91,33500.0,43.5156,43.6049,43.4262,43.4441,33500.0
2012-09-11 11:10:00,72.91,72.97,72.89,72.91,17500.0,43.4441,43.4798,43.4321,43.4441,17500.0
2012-09-11 11:20:00,72.92,72.93,72.85,72.91,8500.0,43.45,43.456,43.4083,43.4441,8500.0
2012-09-11 11:30:00,72.93,73.03,72.91,72.99,14700.0,43.456,43.5156,43.4441,43.4917,14700.0
2012-09-11 11:40:00,73.02,73.02,72.92,72.94,5600.0,43.5096,43.5096,43.45,43.4619,5600.0
2012-09-11 11:50:00,72.96,73.02,72.92,73.01,35000.0,43.4738,43.5096,43.45,43.5036,35000.0
2012-09-11 12:00:00,73.02,73.09,73.02,73.09,10000.0,43.5096,43.5513,43.5096,43.5513,10000.0
2012-09-11 12:10:00,73.1,73.14,73.07,73.07,25600.0,43.5573,43.5811,43.5394,43.5394,25600.0
2012-09-11 12:20:00,73.07,73.08,73.02,73.03,9500.0,43.5394,43.5453,43.5096,43.5156,9500.0
2012-09-11 12:30:00,73.05,73.07,72.99,72.99,4900.0,43.5275,43.5394,43.4917,43.4917,4900.0
2012-09-11 12:40:00,73.02,73.03,72.97,73.0,27400.0,43.5096,43.5156,43.4798,43.4977,27400.0
2012-09-11 12:50:00,73.0,73.04,72.99,73.04,6200.0,43.4977,43.5215,43.4917,43.5215,6200.0
2012-09-11 13:00:00,73.03,73.07,73.03,73.05,11200.0,43.5156,43.5394,43.5156,43.5275,11200.0
2012-09-11 13:10:00,73.04,73.08,73.03,73.04,24900.0,43.5215,43.5453,43.5156,43.5215,24900.0
2012-09-11 13:20:00,73.05,73.09,73.02,73.09,14100.0,43.5275,43.5513,43.5096,43.5513,14100.0
2012-09-11 13:30:00,73.08,73.22,73.08,73.22,13700.0,43.5453,43.6288,43.5453,43.6288,13700.0
2012-09-11 13:40:00,73.22,73.34,73.21,73.34,16700.0,43.6288,43.7003,43.6228,43.7003,16700.0
2012-09-11 13:50:00,73.34,73.36,73.25,73.26,17400.0,43.7003,43.7122,43.6466,43.6526,17400.0
2012-09-11 14:00:00,73.25,73.28,73.22,73.24,31600.0,43.6466,43.6645,43.6288,43.6407,31600.0
2012-09-11 14:10:00,73.24,73.32,73.24,73.3,13300.0,43.6407,43.6884,43.6407,43.6764,13300.0
2012-09-11 14:20:00,73.31,73.41,73.31,73.41,13700.0,43.6824,43.742,43.6824,43.742,13700.0
2012-09-11 14:30:00,73.4,73.4,73.35,73.36,9600.0,43.736,43.736,43.7062,43.7122,9600.0
2012-09-11 14:40:00,73.36,73.36,73.3,73.31,10500.0,43.7122,43.7122,43.6764,43.6824,10500.0
2012-09-11 14:50:00,73.3,73.31,73.21,73.22,20900.0,43.6764,43.6824,43.6228,43.6288,20900.0
2012-09-11 15:00:00,73.23,73.25,73.09,73.14,20200.0,43.6347,43.6466,43.5513,43.5811,20200.0
2012-09-11 15:10:00,73.14,73.15,73.07,73.09,18700.0,43.5811,43.5871,43.5394,43.5513,18700.0
2012-09-11 15:20:00,73.09,73.26,73.07,73.26,19100.0,43.5513,43.6526,43.5394,43.6526,19100.0
2012-09-11 15:30:00,73.25,73.4,73.25,73.38,34700.0,43.6466,43.736,43.6466,43.7241,34700.0
2012-09-11 15:40:00,73.38,73.46,73.3,73.36,32400.0,43.7241,43.7718,43.6764,43.7122,32400.0
2012-09-11 15:50:00,73.36,73.38,73.25,73.37,50500.0,43.7122,43.7241,43.6466,43.7181,50500.0
2012-09-12 09:30:00,72.9,73.23,72.52,72.58,17300.0,43.8763,44.0749,43.6476,43.6837,17300.0
2012-09-12 09:40:00,72.59,72.62,72.41,72.45,4400.0,43.6897,43.7078,43.5814,43.6055,4400.0
2012-09-12 09:50:00,72.46,72.66,72.42,72.66,5900.0,43.6115,43.7319,43.5874,43.7319,5900.0
2012-09-12 10:00:00,72.66,72.78,72.62,72.72,9500.0,43.7319,43.8041,43.7078,43.768,9500.0
2012-09-12 10:10:00,72.72,72.79,72.65,72.67,15100.0,43.768,43.8101,43.7258,43.7379,15100.0
2012-09-12 10:20:00,72.66,72.67,72.59,72.62,13100.0,43.7319,43.7379,43.6897,43.7078,13100.0
2012-09-12 10:30:00,72.6,72.68,72.55,72.57,15800.0,43.6958,43.7439,43.6657,43.6777,15800.0
2012-09-12 10:40:00,72.59,72.59,72.45,72.5,15300.0,43.6897,43.6897,43.6055,43.6356,15300.0
2012-09-12 10:50:00,72.5,72.64,72.49,72.52,37000.0,43.6356,43.7198,43.6296,43.6476,37000.0
2012-09-12 11:00:00,72.56,72.6,72.46,72.49,24400.0,43.6717,43.6958,43.6115,43.6296,24400.0
2012-09-12 11:10:00,72.51,72.6,72.49,72.53,14100.0,43.6416,43.6958,43.6296,43.6536,14100.0
2012-09-12 11:20:00,72.54,72.6,72.53,72.59,16600.0,43.6596,43.6958,43.6536,43.6897,16600.0
2012-09-12 11:30:00,72.6,72.61,72.53,72.53,20200.0,43.6958,43.7018,43.6536,43.6536,20200.0
2012-09-12 11:40:00,72.54,72.58,72.48,72.54,13000.0,43.6596,43.6837,43.6235,43.6596,13000.0
2012-09-12 11:50:00,72.55,72.56,72.53,72.54,8600.0,43.6657,43.6717,43.6536,43.6596,8600.0
2012-09-12 12:00:00,72.54,72.61,72.54,72.58,11600.0,43.6596,43.7018,43.6596,43.6837,11600.0
2012-09-12 12:10:00,72.6,72.64,72.55,72.61,8200.0,43.6958,43.7198,43.6657,43.7018,8200.0
2012-09-12 12:20:00,72.61,72.65,72.59,72.64,12200.0,43.7018,43.7258,43.6897,43.7198,12200.0
2012-09-12 12:30:00,72.64,72.66,72.62,72.64,5800.0,43.7198,43.7319,43.7078,43.7198,5800.0
2012-09-12 12:40:00,72.66,72.66,72.6,72.62,5000.0,43.7319,43.7319,43.6958,43.7078,5000.0
2012-09-12 12:50:00,72.62,72.62,72.54,72.57,15400.0,43.7078,43.7078,43.6596,43.6777,15400.0
2012-09-12 13:00:00,72.58,72.66,72.56,72.64,11800.0,43.6837,43.7319,43.6717,43.7198,11800.0
2012-09-12 13:10:00,72.64,72.67,72.61,72.65,3700.0,43.7198,43.7379,43.7018,43.7258,3700.0
2012-09-12 13:20:00,72.69,72.69,72.56,72.56,73400.0,43.7499,43.7499,43.6717,43.6717,73400.0
2012-09-12 13:30:00,72.55,72.65,72.55,72.6,9600.0,43.6657,43.7258,43.6657,43.6958,9600.0
2012-09-12 13:40:00,72.61,72.61,72.53,72.53,9500.0,43.7018,43.7018,43.6536,43.6536,9500.0
2012-09-12 13:50:00,72.53,72.54,72.45,72.5,4000.0,43.6536,43.6596,43.6055,43.6356,4000.0
2012-09-12 14:00:00,72.49,72.55,72.49,72.5,7900.0,43.6296,43.6657,43.6296,43.6356,7900.0
2012-09-12 14:10:00,72.52,72.53,72.45,72.48,13700.0,43.6476,43.6536,43.6055,43.6235,13700.0
2012-09-12 14:20:00,72.45,72.51,72.45,72.49,12400.0,43.6055,43.6416,43.6055,43.6296,12400.0
2012-09-12 14:30:00,72.49,72.51,72.44,72.46,25300.0,43.6296,43.6416,43.5995,43.6115,25300.0
2012-09-12 14:40:00,72.47,72.51,72.44,72.45,14500.0,43.6175,43.6416,43.5995,43.6055,14500.0
2012-09-12 14:50:00,72.47,72.52,72.45,72.49,17800.0,43.6175,43.6476,43.6055,43.6296,17800.0
2012-09-12 15:00:00,72.5,72.5,72.38,72.39,9500.0,43.6356,43.6356,43.5633,43.5694,9500.0
2012-09-12 15:10:00,72.38,72.42,72.37,72.41,21100.0,43.5633,43.5874,43.5573,43.5814,21100.0
2012-09-12 15:20:00,72.41,72.47,72.4,72.43,13000.0,43.5814,43.6175,43.5754,43.5934,13000.0
2012-09-12 15:30:00,72.44,72.44,72.35,72.37,40400.0,43.5995,43.5995,43.5453,43.5573,40400.0
2012-09-12 15:40:00,72.37,72.39,72.19,72.26,46100.0,43.5573,43.5694,43.449,43.4911,46100.0
2012-09-12 15:50:00,72.26,72.4,72.26,72.35,72700.0,43.4911,43.5754,43.4911,43.5453,72700.0
2012-09-13 09:30:00,72.36,72.57,72.36,72.45,11300.0,43.5513,43.6777,43.5513,43.6055,11300.0
2012-09-13 09:40:00,72.45,72.56,72.39,72.41,71300.0,43.6055,43.6717,43.5694,43.5814,71300.0
2012-09-13 09:50:00,72.44,72.53,72.36,72.47,22200.0,43.5995,43.6536,43.5513,43.6175,22200.0
2012-09-13 10:00:00,72.47,72.51,72.32,72.4,59200.0,43.6175,43.6416,43.5272,43.5754,59200.0
2012-09-13 10:10:00,72.4,72.52,72.4,72.41,21000.0,43.5754,43.6476,43.5754,43.5814,21000.0
2012-09-13 10:20:00,72.39,72.45,72.32,72.35,44300.0,43.5694,43.6055,43.5272,43.5453,44300.0
2012-09-13 10:30:00,72.37,72.37,72.3,72.31,11000.0,43.5573,43.5573,43.5152,43.5212,11000.0
2012-09-13 10:40:00,72.32,72.38,72.3,72.36,10500.0,43.5272,43.5633,43.5152,43.5513,10500.0
2012-09-13 10:50:00,72.34,72.46,72.32,72.32,79700.0,43.5393,43.6115,43.5272,43.5272,79700.0
2012-09-13 11:00:00,72.34,72.36,72.28,72.35,27900.0,43.5393,43.5513,43.5032,43.5453,27900.0
2012-09-13 11:10:00,72.35,72.38,72.31,72.38,61100.0,43.5453,43.5633,43.5212,43.5633,61100.0
2012-09-13 11:20:00,72.38,72.38,72.32,72.35,17000.0,43.5633,43.5633,43.5272,43.5453,17000.0
2012-09-13 11:30:00,72.37,72.51,72.34,72.51,90000.0,43.5573,43.6416,43.5393,43.6416,90000.0
2012-09-13 11:40:00,72.53,72.79,72.53,72.76,41300.0,43.6536,43.8101,43.6536,43.7921,41300.0
2012-09-13 11:50:00,72.76,72.86,72.75,72.86,9600.0,43.7921,43.8522,43.786,43.8522,9600.0
2012-09-13 12:00:00,72.86,72.97,72.79,72.86,21200.0,43.8522,43.9184,43.8101,43.8522,21200.0
2012-09-13 12:10:00,72.86,72.88,72.68,72.7,21100.0,43.8522,43.8643,43.7439,43.7559,21100.0
2012-09-13 12:20:00,72.71,72.77,72.65,72.66,11100.0,43.762,43.7981,43.7258,43.7319,11100.0
2012-09-13 12:30:00,72.63,72.88,72.62,72.79,41800.0,43.7138,43.8643,43.7078,43.8101,41800.0
2012-09-13 12:40:00,72.8,73.05,72.8,72.89,25700.0,43.8161,43.9666,43.8161,43.8703,25700.0
2012-09-13 12:50:00,72.89,72.97,72.86,72.97,14700.0,43.8703,43.9184,43.8522,43.9184,14700.0
2012-09-13 13:00:00,72.97,73.08,72.93,73.04,30100.0,43.9184,43.9847,43.8944,43.9606,30100.0
2012-09-13 13:10:00,73.05,73.06,72.94,72.97,10800.0,43.9666,43.9726,43.9004,43.9184,10800.0
2012-09-13 13:20:00,72.93,73.14,72.92,73.14,8600.0,43.8944,44.0208,43.8884,44.0208,8600.0
2012-09-13 13:30:00,73.16,73.3,73.15,73.29,31500.0,44.0328,44.1171,44.0268,44.111,31500.0
2012-09-13 13:40:00,73.3,73.3,73.21,73.23,17100.0,44.1171,44.1171,44.0629,44.0749,17100.0
2012-09-13 13:50:00,73.23,73.39,73.22,73.35,16300.0,44.0749,44.1712,44.0689,44.1472,16300.0
2012-09-13 14:00:00,73.34,73.38,73.27,73.31,13500.0,44.1411,44.1652,44.099,44.1231,13500.0
2012-09-13 14:10:00,73.3,73.31,73.27,73.31,17700.0,44.1171,44.1231,44.099,44.1231,17700.0
2012-09-13 14:20:00,73.31,73.33,73.24,73.27,31400.0,44.1231,44.1351,44.081,44.099,31400.0
2012-09-13 14:30:00,73.27,73.37,73.22,73.31,35500.0,44.099,44.1592,44.0689,44.1231,35500.0
2012-09-13 14:40:00,73.31,73.46,73.31,73.4,17900.0,44.1231,44.2134,44.1231,44.1773,17900.0
2012-09-13 14:50:00,73.4,73.44,73.32,73.37,52100.0,44.1773,44.2013,44.1291,44.1592,52100.0
2012-09-13 15:00:00,73.37,73.61,73.32,73.54,34100.0,44.1592,44.3036,44.1291,44.2615,34100.0
2012-09-13 15:10:00,73.55,73.57,73.39,73.54,38400.0,44.2675,44.2796,44.1712,44.2615,38400.0
2012-09-13 15:20:00,73.54,73.66,73.54,73.62,36100.0,44.2615,44.3337,44.2615,44.3097,36100.0
2012-09-13 15:30:00,73.62,73.8,73.55,73.77,67000.0,44.3097,44.418,44.2675,44.3999,67000.0
2012-09-13 15:40:00,73.78,73.98,73.76,73.97,122900.0,44.406,44.5263,44.3939,44.5203,122900.0
2012-09-13 15:50:00,73.97,74.01,73.63,73.84,138400.0,44.5203,44.5444,44.3157,44.4421,138400.0
2012-09-14 09:30:00,73.97,74.79,73.96,74.78,45300.0,44.5203,45.0139,44.5143,45.0078,45300.0
2012-09-14 09:40:00,74.78,74.93,74.35,74.93,46400.0,45.0078,45.0981,44.749,45.0981,46400.0
2012-09-14 09:50:00,74.94,74.98,74.55,74.56,17600.0,45.1041,45.1282,44.8694,44.8754,17600.0
2012-09-14 10:00:00,74.58,74.96,74.58,74.91,87200.0,44.8875,45.1162,44.8875,45.0861,87200.0
2012-09-14 10:10:00,74.89,75.05,74.87,75.0,15300.0,45.074,45.1703,45.062,45.1402,15300.0
2012-09-14 10:20:00,74.92,74.94,74.64,74.64,21200.0,45.0921,45.1041,44.9236,44.9236,21200.0
2012-09-14 10:30:00,74.65,74.76,74.61,74.76,21300.0,44.9296,44.9958,44.9055,44.9958,21300.0
2012-09-14 10:40:00,74.76,74.77,74.51,74.55,20000.0,44.9958,45.0018,44.8453,44.8694,20000.0
2012-09-14 10:50:00,74.53,74.58,74.48,74.53,8200.0,44.8574,44.8875,44.8273,44.8574,8200.0
2012-09-14 11:00:00,74.54,74.71,74.54,74.7,15800.0,44.8634,44.9657,44.8634,44.9597,15800.0
2012-09-14 11:10:00,74.7,74.75,74.63,74.67,128800.0,44.9597,44.9898,44.9176,44.9416,128800.0
2012-09-14 11:20:00,74.67,74.79,74.63,74.76,12000.0,44.9416,45.0139,44.9176,44.9958,12000.0
2012-09-14 11:30:00,74.78,74.92,74.73,74.86,18200.0,45.0078,45.0921,44.9777,45.056,18200.0
2012-09-14 11:40:00,74.87,74.89,74.82,74.85,15900.0,45.062,45.074,45.0319,45.05,15900.0
2012-09-14 11:50:00,74.84,74.84,74.68,74.69,14100.0,45.0439,45.0439,44.9476,44.9537,14100.0
2012-09-14 12:00:00,74.7,74.8,74.68,74.8,15900.0,44.9597,45.0199,44.9476,45.0199,15900.0
2012-09-14 12:10:00,74.81,74.89,74.8,74.89,22700.0,45.0259,45.074,45.0199,45.074,22700.0
2012-09-14 12:20:00,74.89,75.0,74.89,74.97,18600.0,45.074,45.1402,45.074,45.1222,18600.0
2012-09-14 12:30:00,74.97,74.97,74.89,74.92,8300.0,45.1222,45.1222,45.074,45.0921,8300.0
2012-09-14 12:40:00,74.9,75.05,74.9,75.03,7500.0,45.0801,45.1703,45.0801,45.1583,7500.0
2012-09-14 12:50:00,75.05,75.05,74.91,74.93,12400.0,45.1703,45.1703,45.0861,45.0981,12400.0
2012-09-14 13:00:00,74.92,75.0,74.92,74.96,8200.0,45.0921,45.1402,45.0921,45.1162,8200.0
2012-09-14 13:10:00,74.96,74.98,74.91,74.93,16100.0,45.1162,45.1282,45.0861,45.0981,16100.0
2012-09-14 13:20:00,74.89,74.92,74.82,74.9,9700.0,45.074,45.0921,45.0319,45.0801,9700.0
2012-09-14 13:30:00,74.94,74.96,74.87,74.91,13700.0,45.1041,45.1162,45.062,45.0861,13700.0
2012-09-14 13:40:00,74.9,74.9,74.79,74.86,10800.0,45.0801,45.0801,45.0139,45.056,10800.0
2012-09-14 13:50:00,74.87,74.92,74.84,74.92,11900.0,45.062,45.0921,45.0439,45.0921,11900.0
2012-09-14 14:00:00,74.9,74.92,74.78,74.8,14000.0,45.0801,45.0921,45.0078,45.0199,14000.0
2012-09-14 14:10:00,74.8,74.85,74.8,74.85,15000.0,45.0199,45.05,45.0199,45.05,15000.0
2012-09-14 14:20:00,74.81,74.85,74.77,74.85,10600.0,45.0259,45.05,45.0018,45.05,10600.0
2012-09-14 14:30:00,74.82,74.86,74.69,74.69,16900.0,45.0319,45.056,44.9537,44.9537,16900.0
2012-09-14 14:40:00,74.67,74.74,74.65,74.73,11400.0,44.9416,44.9838,44.9296,44.9777,11400.0
2012-09-14 14:50:00,74.73,74.85,74.7,74.77,15800.0,44.9777,45.05,44.9597,45.0018,15800.0
2012-09-14 15:00:00,74.75,74.76,74.61,74.62,14900.0,44.9898,44.9958,44.9055,44.9115,14900.0
2012-09-14 15:10:00,74.63,74.64,74.53,74.56,19500.0,44.9176,44.9236,44.8574,44.8754,19500.0
2012-09-14 15:20:00,74.58,74.68,74.48,74.68,26300.0,44.8875,44.9476,44.8273,44.9476,26300.0
2012-09-14 15:30:00,74.68,74.69,74.54,74.54,29300.0,44.9476,44.9537,44.8634,44.8634,29300.0
2012-09-14 15:40:00,74.53,74.64,74.5,74.54,57000.0,44.8574,44.9236,44.8393,44.8634,57000.0
2012-09-14 15:50:00,74.54,74.68,74.53,74.68,84200.0,44.8634,44.9476,44.8574,44.9476,84200.0
2012-09-17 09:30:00,74.47,74.77,74.47,74.5,22800.0,44.8213,45.0018,44.8213,44.8393,22800.0
2012-09-17 09:40:00,74.5,74.5,74.35,74.4,12900.0,44.8393,44.8393,44.749,44.7791,12900.0
2012-09-17 09:50:00,74.39,74.48,74.3,74.33,5900.0,44.7731,44.8273,44.7189,44.737,5900.0
2012-09-17 10:00:00,74.28,74.46,74.28,74.44,5000.0,44.7069,44.8152,44.7069,44.8032,5000.0
2012-09-17 10:10:00,74.42,74.42,74.18,74.18,7400.0,44.7912,44.7912,44.6467,44.6467,7400.0
2012-09-17 10:20:00,74.16,74.16,73.87,73.89,10400.0,44.6347,44.6347,44.4601,44.4722,10400.0
2012-09-17 10:30:00,73.89,74.06,73.89,74.06,9000.0,44.4722,44.5745,44.4722,44.5745,9000.0
2012-09-17 10:40:00,74.06,74.23,74.04,74.23,26400.0,44.5745,44.6768,44.5624,44.6768,26400.0
2012-09-17 10:50:00,74.24,74.24,73.98,73.98,6100.0,44.6828,44.6828,44.5263,44.5263,6100.0
2012-09-17 11:00:00,74.0,74.19,73.96,74.05,5000.0,44.5384,44.6527,44.5143,44.5685,5000.0
2012-09-17 11:10:00,74.05,74.11,73.98,74.01,8500.0,44.5685,44.6046,44.5263,44.5444,8500.0
2012-09-17 11:20:00,74.01,74.09,74.01,74.09,7500.0,44.5444,44.5925,44.5444,44.5925,7500.0
2012-09-17 11:30:00,74.09,74.33,74.09,74.22,25700.0,44.5925,44.737,44.5925,44.6708,25700.0
2012-09-17 11:40:00,74.22,74.29,74.15,74.19,5700.0,44.6708,44.7129,44.6287,44.6527,5700.0
2012-09-17 11:50:00,74.16,74.21,73.99,73.99,10400.0,44.6347,44.6648,44.5324,44.5324,10400.0
2012-09-17 12:00:00,74.0,74.02,73.94,73.99,8600.0,44.5384,44.5504,44.5023,44.5324,8600.0
2012-09-17 12:10:00,73.98,74.01,73.92,73.98,5600.0,44.5263,44.5444,44.4902,44.5263,5600.0
2012-09-17 12:20:00,73.96,73.98,73.92,73.92,4700.0,44.5143,44.5263,44.4902,44.4902,4700.0
2012-09-17 12:30:00,73.92,73.94,73.87,73.92,5100.0,44.4902,44.5023,44.4601,44.4902,5100.0
2012-09-17 12:40:00,73.9,73.96,73.9,73.9,9400.0,44.4782,44.5143,44.4782,44.4782,9400.0
2012-09-17 12:50:00,73.9,73.9,73.82,73.83,7700.0,44.4782,44.4782,44.43,44.4361,7700.0
2012-09-17 13:00:00,73.84,73.84,73.77,73.78,6400.0,44.4421,44.4421,44.3999,44.406,6400.0
2012-09-17 13:10:00,73.78,73.83,73.73,73.74,20000.0,44.406,44.4361,44.3759,44.3819,20000.0
2012-09-17 13:20:00,73.73,73.74,73.64,73.67,14900.0,44.3759,44.3819,44.3217,44.3398,14900.0
2012-09-17 13:30:00,73.66,73.77,73.61,73.72,24700.0,44.3337,44.3999,44.3036,44.3699,24700.0
2012-09-17 13:40:00,73.71,73.72,73.65,73.65,7700.0,44.3638,44.3699,44.3277,44.3277,7700.0
2012-09-17 13:50:00,73.65,73.65,73.5,73.54,14900.0,44.3277,44.3277,44.2374,44.2615,14900.0
2012-09-17 14:00:00,73.54,73.54,73.4,73.48,14500.0,44.2615,44.2615,44.1773,44.2254,14500.0
2012-09-17 14:10:00,73.47,73.47,73.39,73.46,9200.0,44.2194,44.2194,44.1712,44.2134,9200.0
2012-09-17 14:20:00,73.48,73.52,73.4,73.49,13500.0,44.2254,44.2495,44.1773,44.2314,13500.0
2012-09-17 14:30:00,73.48,73.54,73.45,73.52,7700.0,44.2254,44.2615,44.2073,44.2495,7700.0
2012-09-17 14:40:00,73.51,73.51,73.42,73.42,11200.0,44.2435,44.2435,44.1893,44.1893,11200.0
2012-09-17 14:50:00,73.42,73.47,73.4,73.43,8800.0,44.1893,44.2194,44.1773,44.1953,8800.0
2012-09-17 15:00:00,73.42,73.42,73.34,73.35,12800.0,44.1893,44.1893,44.1411,44.1472,12800.0
2012-09-17 15:10:00,73.35,73.6,73.35,73.56,29100.0,44.1472,44.2976,44.1472,44.2736,29100.0
2012-09-17 15:20:00,73.56,73.57,73.44,73.48,18700.0,44.2736,44.2796,44.2013,44.2254,18700.0
2012-09-17 15:30:00,73.48,73.56,73.44,73.55,18900.0,44.2254,44.2736,44.2013,44.2675,18900.0
2012-09-17 15:40:00,73.55,73.59,73.45,73.49,23000.0,44.2675,44.2916,44.2073,44.2314,23000.0
2012-09-17 15:50:00,73.48,73.49,73.43,73.44,44800.0,44.2254,44.2314,44.1953,44.2013,44800.0
2012-09-18 09:30:00,73.41,73.48,73.0,73.23,23000.0,44.1833,44.2254,43.9365,44.0749,23000.0
2012-09-18 09:40:00,73.25,73.27,73.05,73.24,10100.0,44.087,44.099,43.9666,44.081,10100.0
2012-09-18 09:50:00,73.25,73.48,73.15,73.43,15600.0,44.087,44.2254,44.0268,44.1953,15600.0
2012-09-18 10:00:00,73.42,73.58,73.32,73.39,9300.0,44.1893,44.2856,44.1291,44.1712,9300.0
2012-09-18 10:10:00,73.39,73.46,73.25,73.33,7000.0,44.1712,44.2134,44.087,44.1351,7000.0
2012-09-18 10:20:00,73.3,73.34,73.22,73.27,5300.0,44.1171,44.1411,44.0689,44.099,5300.0
2012-09-18 10:30:00,73.26,73.26,73.04,73.07,12200.0,44.093,44.093,43.9606,43.9786,12200.0
2012-09-18 10:40:00,73.08,73.13,73.02,73.09,12600.0,43.9847,44.0147,43.9485,43.9907,12600.0
2012-09-18 10:50:00,73.09,73.15,73.03,73.13,7800.0,43.9907,44.0268,43.9546,44.0147,7800.0
2012-09-18 11:00:00,73.14,73.21,73.14,73.18,10500.0,44.0208,44.0629,44.0208,44.0448,10500.0
2012-09-18 11:10:00,73.19,73.23,73.11,73.2,10600.0,44.0509,44.0749,44.0027,44.0569,10600.0
2012-09-18 11:20:00,73.18,73.18,73.09,73.14,12100.0,44.0448,44.0448,43.9907,44.0208,12100.0
2012-09-18 11:30:00,73.14,73.14,73.02,73.03,10700.0,44.0208,44.0208,43.9485,43.9546,10700.0
2012-09-18 11:40:00,73.03,73.15,72.98,73.12,12300.0,43.9546,44.0268,43.9245,44.0087,12300.0
2012-09-18 11:50:00,73.12,73.15,73.07,73.1,11800.0,44.0087,44.0268,43.9786,43.9967,11800.0
2012-09-18 12:00:00,73.1,73.1,73.02,73.04,4700.0,43.9967,43.9967,43.9485,43.9606,4700.0
2012-09-18 12:10:00,73.06,73.08,72.92,72.94,10400.0,43.9726,43.9847,43.8884,43.9004,10400.0
2012-09-18 12:20:00,72.92,72.96,72.88,72.91,6400.0,43.8884,43.9124,43.8643,43.8823,6400.0
2012-09-18 12:30:00,72.88,72.92,72.84,72.86,9700.0,43.8643,43.8884,43.8402,43.8522,9700.0
2012-09-18 12:40:00,72.87,72.98,72.83,72.97,14400.0,43.8583,43.9245,43.8342,43.9184,14400.0
2012-09-18 12:50:00,72.97,73.22,72.95,73.22,17300.0,43.9184,44.0689,43.9064,44.0689,17300.0
2012-09-18 13:00:00,73.22,73.22,73.1,73.14,18800.0,44.0689,44.0689,43.9967,44.0208,18800.0
2012-09-18 13:10:00,73.14,73.19,73.12,73.14,19100.0,44.0208,44.0509,44.0087,44.0208,19100.0
2012-09-18 13:20:00,73.14,73.17,73.07,73.08,25300.0,44.0208,44.0388,43.9786,43.9847,25300.0
2012-09-18 13:30:00,73.09,73.16,73.07,73.16,8100.0,43.9907,44.0328,43.9786,44.0328,8100.0
2012-09-18 13:40:00,73.16,73.26,73.16,73.26,7800.0,44.0328,44.093,44.0328,44.093,7800.0
2012-09-18 13:50:00,73.27,73.32,73.25,73.29,11700.0,44.099,44.1291,44.087,44.111,11700.0
2012-09-18 14:00:00,73.3,73.3,73.25,73.3,10500.0,44.1171,44.1171,44.087,44.1171,10500.0
2012-09-18 14:10:00,73.29,73.41,73.27,73.39,17200.0,44.111,44.1833,44.099,44.1712,17200.0
2012-09-18 14:20:00,73.37,73.43,73.32,73.32,23000.0,44.1592,44.1953,44.1291,44.1291,23000.0
2012-09-18 14:30:00,73.38,73.39,73.19,73.2,15700.0,44.1652,44.1712,44.0509,44.0569,15700.0
2012-09-18 14:40:00,73.23,73.32,73.2,73.29,15400.0,44.0749,44.1291,44.0569,44.111,15400.0
2012-09-18 14:50:00,73.29,73.32,73.2,73.23,9600.0,44.111,44.1291,44.0569,44.0749,9600.0
2012-09-18 15:00:00,73.21,73.23,73.08,73.18,17600.0,44.0629,44.0749,43.9847,44.0448,17600.0
2012-09-18 15:10:00,73.16,73.16,73.09,73.16,10300.0,44.0328,44.0328,43.9907,44.0328,10300.0
2012-09-18 15:20:00,73.16,73.16,73.07,73.13,14300.0,44.0328,44.0328,43.9786,44.0147,14300.0
2012-09-18 15:30:00,73.13,73.21,73.1,73.21,19100.0,44.0147,44.0629,43.9967,44.0629,19100.0
2012-09-18 15:40:00,73.22,73.26,73.1,73.22,24600.0,44.0689,44.093,43.9967,44.0689,24600.0
2012-09-18 15:50:00,73.22,73.27,73.15,73.24,44500.0,44.0689,44.099,44.0268,44.081,44500.0
2012-09-19 09:30:00,73.35,73.74,73.24,73.73,20900.0,44.1472,44.3819,44.081,44.3759,20900.0
2012-09-19 09:40:00,73.73,73.8,73.48,73.48,10700.0,44.3759,44.418,44.2254,44.2254,10700.0
2012-09-19 09:50:00,73.51,73.51,73.4,73.4,21600.0,44.2435,44.2435,44.1773,44.1773,21600.0
2012-09-19 10:00:00,73.42,73.46,73.3,73.32,12300.0,44.1893,44.2134,44.1171,44.1291,12300.0
2012-09-19 10:10:00,73.32,73.32,73.23,73.26,28400.0,44.1291,44.1291,44.0749,44.093,28400.0
2012-09-19 10:20:00,73.26,73.26,73.03,73.12,32800.0,44.093,44.093,43.9546,44.0087,32800.0
2012-09-19 10:30:00,73.1,73.11,72.95,73.06,9000.0,43.9967,44.0027,43.9064,43.9726,9000.0
2012-09-19 10:40:00,73.08,73.22,73.05,73.22,18800.0,43.9847,44.0689,43.9666,44.0689,18800.0
2012-09-19 10:50:00,73.24,73.36,73.15,73.3,15900.0,44.081,44.1532,44.0268,44.1171,15900.0
2012-09-19 11:00:00,73.28,73.35,73.24,73.34,10800.0,44.105,44.1472,44.081,44.1411,10800.0
2012-09-19 11:10:00,73.34,73.42,73.32,73.42,10700.0,44.1411,44.1893,44.1291,44.1893,10700.0
2012-09-19 11:20:00,73.44,73.5,73.28,73.28,29200.0,44.2013,44.2374,44.105,44.105,29200.0
2012-09-19 11:30:00,73.27,73.28,73.22,73.26,4600.0,44.099,44.105,44.0689,44.093,4600.0
2012-09-19 11:40:00,73.26,73.26,73.16,73.18,5500.0,44.093,44.093,44.0328,44.0448,5500.0
2012-09-19 11:50:00,73.18,73.18,72.94,72.96,16400.0,44.0448,44.0448,43.9004,43.9124,16400.0
2012-09-19 12:00:00,72.98,73.07,72.98,73.05,5300.0,43.9245,43.9786,43.9245,43.9666,5300.0
2012-09-19 12:10:00,73.05,73.06,72.94,72.97,9700.0,43.9666,43.9726,43.9004,43.9184,9700.0
2012-09-19 12:20:00,72.98,72.98,72.79,72.87,16700.0,43.9245,43.9245,43.8101,43.8583,16700.0
2012-09-19 12:30:00,72.89,72.9,72.75,72.75,14900.0,43.8703,43.8763,43.786,43.786,14900.0
2012-09-19 12:40:00,72.75,72.75,72.59,72.59,21800.0,43.786,43.786,43.6897,43.6897,21800.0
2012-09-19 12:50:00,72.58,72.67,72.58,72.64,7600.0,43.6837,43.7379,43.6837,43.7198,7600.0
2012-09-19 13:00:00,72.64,72.66,72.56,72.56,25500.0,43.7198,43.7319,43.6717,43.6717,25500.0
2012-09-19 13:10:00,72.57,72.57,72.35,72.38,31300.0,43.6777,43.6777,43.5453,43.5633,31300.0
2012-09-19 13:20:00,72.4,72.47,72.39,72.42,10400.0,43.5754,43.6175,43.5694,43.5874,10400.0
2012-09-19 13:30:00,72.44,72.47,72.41,72.47,13700.0,43.5995,43.6175,43.5814,43.6175,13700.0
2012-09-19 13:40:00,72.47,72.52,72.41,72.44,12900.0,43.6175,43.6476,43.5814,43.5995,12900.0
2012-09-19 13:50:00,72.43,72.49,72.43,72.45,10600.0,43.5934,43.6296,43.5934,43.6055,10600.0
2012-09-19 14:00:00,72.44,72.66,72.44,72.66,31400.0,43.5995,43.7319,43.5995,43.7319,31400.0
2012-09-19 14:10:00,72.65,72.66,72.54,72.58,21900.0,43.7258,43.7319,43.6596,43.6837,21900.0
2012-09-19 14:20:00,72.58,72.58,72.5,72.53,14800.0,43.6837,43.6837,43.6356,43.6536,14800.0
2012-09-19 14:30:00,72.55,72.69,72.54,72.64,18800.0,43.6657,43.7499,43.6596,43.7198,18800.0
2012-09-19 14:40:00,72.64,72.64,72.55,72.58,26300.0,43.7198,43.7198,43.6657,43.6837,26300.0
2012-09-19 14:50:00,72.57,72.59,72.5,72.52,15000.0,43.6777,43.6897,43.6356,43.6476,15000.0
2012-09-19 15:00:00,72.51,72.61,72.51,72.52,20700.0,43.6416,43.7018,43.6416,43.6476,20700.0
2012-09-19 15:10:00,72.54,72.55,72.48,72.51,17600.0,43.6596,43.6657,43.6235,43.6416,17600.0
2012-09-19 15:20:00,72.5,72.52,72.42,72.43,24800.0,43.6356,43.6476,43.5874,43.5934,24800.0
2012-09-19 15:30:00,72.42,72.52,72.39,72.39,40200.0,43.5874,43.6476,43.5694,43.5694,40200.0
2012-09-19 15:40:00,72.39,72.42,72.28,72.29,86400.0,43.5694,43.5874,43.5032,43.5092,86400.0
2012-09-19 15:50:00,72.29,72.4,71.94,72.01,350900.0,43.5092,43.5754,43.2985,43.3407,350900.0
2012-09-20 09:30:00,72.2,72.2,71.6,71.65,26200.0,43.455,43.455,43.0939,43.124,26200.0
2012-09-20 09:40:00,71.66,71.69,71.4,71.4,21200.0,43.13,43.1481,42.9735,42.9735,21200.0
2012-09-20 09:50:00,71.42,71.42,69.83,69.96,141500.0,42.9855,42.9855,42.0286,42.1068,141500.0
2012-09-20 10:00:00,69.97,70.5,69.91,70.29,96900.0,42.1128,42.4318,42.0767,42.3054,96900.0
2012-09-20 10:10:00,70.28,70.57,70.13,70.14,74600.0,42.2994,42.474,42.2091,42.2152,74600.0
2012-09-20 10:20:00,70.17,70.35,70.03,70.29,76000.0,42.2332,42.3415,42.149,42.3054,76000.0
2012-09-20 10:30:00,70.31,70.35,69.73,69.81,76500.0,42.3175,42.3415,41.9684,42.0165,76500.0
2012-09-20 10:40:00,69.81,69.9,69.38,69.5,57000.0,42.0165,42.0707,41.7577,41.83,57000.0
2012-09-20 10:50:00,69.48,69.48,69.04,69.22,99100.0,41.8179,41.8179,41.5531,41.6614,99100.0
2012-09-20 11:00:00,69.21,69.89,69.21,69.89,72500.0,41.6554,42.0647,41.6554,42.0647,72500.0
2012-09-20 11:10:00,69.87,69.93,69.55,69.76,32200.0,42.0527,42.0888,41.8601,41.9864,32200.0
2012-09-20 11:20:00,69.75,69.78,69.45,69.54,47000.0,41.9804,41.9985,41.7999,41.854,47000.0
2012-09-20 11:30:00,69.53,69.75,69.51,69.51,51000.0,41.848,41.9804,41.836,41.836,51000.0
2012-09-20 11:40:00,69.53,69.61,69.3,69.38,35100.0,41.848,41.8962,41.7096,41.7577,35100.0
2012-09-20 11:50:00,69.37,69.41,69.23,69.27,24100.0,41.7517,41.7758,41.6675,41.6915,24100.0
2012-09-20 12:00:00,69.25,69.42,69.25,69.25,26900.0,41.6795,41.7818,41.6795,41.6795,26900.0
2012-09-20 12:10:00,69.25,69.25,68.65,68.65,74500.0,41.6795,41.6795,41.3184,41.3184,74500.0
2012-09-20 12:20:00,68.74,68.96,68.55,68.72,82000.0,41.3725,41.5049,41.2582,41.3605,82000.0
2012-09-20 12:30:00,68.72,69.02,68.71,68.89,54300.0,41.3605,41.5411,41.3545,41.4628,54300.0
2012-09-20 12:40:00,68.9,69.0,68.88,68.93,30700.0,41.4688,41.529,41.4568,41.4869,30700.0
2012-09-20 12:50:00,68.96,68.97,68.75,68.86,50600.0,41.5049,41.511,41.3786,41.4448,50600.0
2012-09-20 13:00:00,68.82,69.05,68.82,68.96,64100.0,41.4207,41.5591,41.4207,41.5049,64100.0
2012-09-20 13:10:00,68.96,69.11,68.91,69.09,71200.0,41.5049,41.5952,41.4749,41.5832,71200.0
2012-09-20 13:20:00,69.11,69.21,68.85,69.03,61700.0,41.5952,41.6554,41.4387,41.5471,61700.0
2012-09-20 13:30:00,69.03,69.13,69.0,69.13,34900.0,41.5471,41.6073,41.529,41.6073,34900.0
2012-09-20 13:40:00,69.13,69.32,69.13,69.31,37300.0,41.6073,41.7216,41.6073,41.7156,37300.0
2012-09-20 13:50:00,69.31,69.46,69.31,69.46,24000.0,41.7156,41.8059,41.7156,41.8059,24000.0
2012-09-20 14:00:00,69.47,69.5,69.36,69.37,24400.0,41.8119,41.83,41.7457,41.7517,24400.0
2012-09-20 14:10:00,69.36,69.4,69.18,69.34,28600.0,41.7457,41.7698,41.6374,41.7337,28600.0
2012-09-20 14:20:00,69.32,69.52,69.31,69.49,46100.0,41.7216,41.842,41.7156,41.8239,46100.0
2012-09-20 14:30:00,69.48,69.71,69.22,69.26,67800.0,41.8179,41.9564,41.6614,41.6855,67800.0
2012-09-20 14:40:00,69.29,69.31,69.11,69.28,30800.0,41.7036,41.7156,41.5952,41.6975,30800.0
2012-09-20 14:50:00,69.28,69.32,69.04,69.23,22800.0,41.6975,41.7216,41.5531,41.6675,22800.0
2012-09-20 15:00:00,69.25,69.44,69.2,69.37,44100.0,41.6795,41.7938,41.6494,41.7517,44100.0
2012-09-20 15:10:00,69.35,69.35,69.01,69.05,64300.0,41.7397,41.7397,41.535,41.5591,64300.0
2012-09-20 15:20:00,69.03,69.11,68.91,69.03,71500.0,41.5471,41.5952,41.4749,41.5471,71500.0
2012-09-20 15:30:00,69.01,69.09,68.95,68.95,60100.0,41.535,41.5832,41.4989,41.4989,60100.0
2012-09-20 15:40:00,68.96,69.04,68.79,68.89,93100.0,41.5049,41.5531,41.4026,41.4628,93100.0
2012-09-20 15:50:00,68.9,69.16,68.86,69.03,220900.0,41.4688,41.6253,41.4448,41.5471,220900.0
2012-09-21 09:30:00,69.46,69.5,69.1,69.42,41400.0,41.8059,41.83,41.5892,41.7818,41400.0
2012-09-21 09:40:00,69.41,69.57,69.31,69.47,30300.0,41.7758,41.8721,41.7156,41.8119,30300.0
2012-09-21 09:50:00,69.45,69.49,69.17,69.36,27000.0,41.7999,41.8239,41.6313,41.7457,27000.0
2012-09-21 10:00:00,69.36,69.46,69.26,69.37,39800.0,41.7457,41.8059,41.6855,41.7517,39800.0
2012-09-21 10:10:00,69.34,69.64,69.34,69.64,40900.0,41.7337,41.9142,41.7337,41.9142,40900.0
2012-09-21 10:20:00,69.63,69.81,69.6,69.79,14700.0,41.9082,42.0165,41.8901,42.0045,14700.0
2012-09-21 10:30:00,69.8,69.97,69.78,69.81,36800.0,42.0105,42.1128,41.9985,42.0165,36800.0
2012-09-21 10:40:00,69.82,70.0,69.78,69.99,28300.0,42.0226,42.1309,41.9985,42.1249,28300.0
2012-09-21 10:50:00,69.97,70.0,69.92,69.94,22400.0,42.1128,42.1309,42.0827,42.0948,22400.0
2012-09-21 11:00:00,69.93,69.93,69.64,69.66,21900.0,42.0888,42.0888,41.9142,41.9263,21900.0
2012-09-21 11:10:00,69.66,69.75,69.5,69.6,96000.0,41.9263,41.9804,41.83,41.8901,96000.0
2012-09-21 11:20:00,69.59,69.72,69.55,69.64,15100.0,41.8841,41.9624,41.8601,41.9142,15100.0
2012-09-21 11:30:00,69.63,69.74,69.62,69.71,13600.0,41.9082,41.9744,41.9022,41.9564,13600.0
2012-09-21 11:40:00,69.72,69.84,69.7,69.73,11100.0,41.9624,42.0346,41.9503,41.9684,11100.0
2012-09-21 11:50:00,69.73,69.73,69.63,69.64,9700.0,41.9684,41.9684,41.9082,41.9142,9700.0
2012-09-21 12:00:00,69.64,69.74,69.64,69.69,15900.0,41.9142,41.9744,41.9142,41.9443,15900.0
2012-09-21 12:10:00,69.7,69.71,69.66,69.69,8700.0,41.9503,41.9564,41.9263,41.9443,8700.0
2012-09-21 12:20:00,69.69,69.71,69.67,69.7,11700.0,41.9443,41.9564,41.9323,41.9503,11700.0
2012-09-21 12:30:00,69.7,69.82,69.7,69.82,10900.0,41.9503,42.0226,41.9503,42.0226,10900.0
2012-09-21 12:40:00,69.81,69.91,69.81,69.9,13700.0,42.0165,42.0767,42.0165,42.0707,13700.0
2012-09-21 12:50:00,69.9,69.91,69.8,69.82,9100.0,42.0707,42.0767,42.0105,42.0226,9100.0
2012-09-21 13:00:00,69.83,69.93,69.82,69.89,16100.0,42.0286,42.0888,42.0226,42.0647,16100.0
2012-09-21 13:10:00,69.91,69.93,69.87,69.91,7900.0,42.0767,42.0888,42.0527,42.0767,7900.0
2012-09-21 13:20:00,69.89,69.91,69.87,69.89,6200.0,42.0647,42.0767,42.0527,42.0647,6200.0
2012-09-21 13:30:00,69.86,69.99,69.86,69.99,17300.0,42.0466,42.1249,42.0466,42.1249,17300.0
2012-09-21 13:40:00,69.98,70.0,69.72,69.73,28400.0,42.1189,42.1309,41.9624,41.9684,28400.0
2012-09-21 13:50:00,69.73,69.79,69.66,69.74,13700.0,41.9684,42.0045,41.9263,41.9744,13700.0
2012-09-21 14:00:00,69.73,69.74,69.55,69.57,10100.0,41.9684,41.9744,41.8601,41.8721,10100.0
2012-09-21 14:10:00,69.56,69.6,69.43,69.45,37800.0,41.8661,41.8901,41.7878,41.7999,37800.0
2012-09-21 14:20:00,69.45,69.52,69.39,69.46,29200.0,41.7999,41.842,41.7638,41.8059,29200.0
2012-09-21 14:30:00,69.47,69.62,69.47,69.6,30300.0,41.8119,41.9022,41.8119,41.8901,30300.0
2012-09-21 14:40:00,69.58,69.69,69.54,69.57,16800.0,41.8781,41.9443,41.854,41.8721,16800.0
2012-09-21 14:50:00,69.56,69.6,69.55,69.57,13200.0,41.8661,41.8901,41.8601,41.8721,13200.0
2012-09-21 15:00:00,69.56,69.61,69.51,69.55,13700.0,41.8661,41.8962,41.836,41.8601,13700.0
2012-09-21 15:10:00,69.56,69.61,69.56,69.61,15300.0,41.8661,41.8962,41.8661,41.8962,15300.0
2012-09-21 15:20:00,69.6,69.63,69.58,69.59,20500.0,41.8901,41.9082,41.8781,41.8841,20500.0
2012-09-21 15:30:00,69.59,69.63,69.5,69.5,19100.0,41.8841,41.9082,41.83,41.83,19100.0
2012-09-21 15:40:00,69.5,69.59,69.39,69.51,51100.0,41.83,41.8841,41.7638,41.836,51100.0
2012-09-21 15:50:00,69.51,69.55,69.19,69.22,184700.0,41.836,41.8601,41.6434,41.6614,184700.0
2012-09-24 09:30:00,69.05,69.27,68.75,69.25,21200.0,41.5591,41.6915,41.3786,41.6795,21200.0
2012-09-24 09:40:00,69.21,69.37,69.19,69.37,7900.0,41.6554,41.7517,41.6434,41.7517,7900.0
2012-09-24 09:50:00,69.4,69.4,68.95,68.98,19000.0,41.7698,41.7698,41.4989,41.517,19000.0
2012-09-24 10:00:00,68.98,69.3,68.96,68.96,24500.0,41.517,41.7096,41.5049,41.5049,24500.0
2012-09-24 10:10:00,68.93,69.22,68.93,69.18,22600.0,41.4869,41.6614,41.4869,41.6374,22600.0
2012-09-24 10:20:00,69.16,69.26,69.05,69.09,44100.0,41.6253,41.6855,41.5591,41.5832,44100.0
2012-09-24 10:30:00,69.09,69.25,69.03,69.21,36000.0,41.5832,41.6795,41.5471,41.6554,36000.0
2012-09-24 10:40:00,69.22,69.24,68.95,68.95,21900.0,41.6614,41.6735,41.4989,41.4989,21900.0
2012-09-24 10:50:00,68.96,69.16,68.91,69.15,13500.0,41.5049,41.6253,41.4749,41.6193,13500.0
2012-09-24 11:00:00,69.15,69.16,69.01,69.1,13500.0,41.6193,41.6253,41.535,41.5892,13500.0
2012-09-24 11:10:00,69.11,69.11,68.95,68.96,13200.0,41.5952,41.5952,41.4989,41.5049,13200.0
2012-09-24 11:20:00,68.94,68.95,68.79,68.83,16100.0,41.4929,41.4989,41.4026,41.4267,16100.0
2012-09-24 11:30:00,68.84,68.9,68.77,68.83,20700.0,41.4327,41.4688,41.3906,41.4267,20700.0
2012-09-24 11:40:00,68.83,68.92,68.81,68.88,16200.0,41.4267,41.4809,41.4147,41.4568,16200.0
2012-09-24 11:50:00,68.88,68.98,68.88,68.98,13600.0,41.4568,41.517,41.4568,41.517,13600.0
2012-09-24 12:00:00,68.97,69.03,68.85,68.91,18600.0,41.511,41.5471,41.4387,41.4749,18600.0
2012-09-24 12:10:00,68.89,69.02,68.76,68.77,12500.0,41.4628,41.5411,41.3846,41.3906,12500.0
2012-09-24 12:20:00,68.8,68.84,68.77,68.77,11200.0,41.4087,41.4327,41.3906,41.3906,11200.0
2012-09-24 12:30:00,68.78,68.83,68.76,68.77,22400.0,41.3966,41.4267,41.3846,41.3906,22400.0
2012-09-24 12:40:00,68.77,68.88,68.73,68.83,33600.0,41.3906,41.4568,41.3665,41.4267,33600.0
2012-09-24 12:50:00,68.83,68.9,68.83,68.86,17400.0,41.4267,41.4688,41.4267,41.4448,17400.0
2012-09-24 13:00:00,68.88,68.88,68.81,68.86,39700.0,41.4568,41.4568,41.4147,41.4448,39700.0
2012-09-24 13:10:00,68.85,68.87,68.8,68.87,54600.0,41.4387,41.4508,41.4087,41.4508,54600.0
2012-09-24 13:20:00,68.86,68.91,68.85,68.87,19400.0,41.4448,41.4749,41.4387,41.4508,19400.0
2012-09-24 13:30:00,68.87,68.89,68.81,68.81,10200.0,41.4508,41.4628,41.4147,41.4147,10200.0
2012-09-24 13:40:00,68.81,68.89,68.76,68.89,133200.0,41.4147,41.4628,41.3846,41.4628,133200.0
2012-09-24 13:50:00,68.89,68.89,68.76,68.82,24700.0,41.4628,41.4628,41.3846,41.4207,24700.0
2012-09-24 14:00:00,68.83,68.9,68.76,68.8,30000.0,41.4267,41.4688,41.3846,41.4087,30000.0
2012-09-24 14:10:00,68.8,68.85,68.73,68.85,17700.0,41.4087,41.4387,41.3665,41.4387,17700.0
2012-09-24 14:20:00,68.86,68.87,68.75,68.82,23000.0,41.4448,41.4508,41.3786,41.4207,23000.0
2012-09-24 14:30:00,68.84,68.89,68.78,68.85,11900.0,41.4327,41.4628,41.3966,41.4387,11900.0
2012-09-24 14:40:00,68.85,68.93,68.84,68.89,22500.0,41.4387,41.4869,41.4327,41.4628,22500.0
2012-09-24 14:50:00,68.89,68.95,68.86,68.91,24000.0,41.4628,41.4989,41.4448,41.4749,24000.0
2012-09-24 15:00:00,68.9,68.96,68.88,68.96,32800.0,41.4688,41.5049,41.4568,41.5049,32800.0
2012-09-24 15:10:00,68.95,68.97,68.86,68.87,25500.0,41.4989,41.511,41.4448,41.4508,25500.0
2012-09-24 15:20:00,68.87,68.92,68.84,68.91,38800.0,41.4508,41.4809,41.4327,41.4749,38800.0
2012-09-24 15:30:00,68.9,69.04,68.89,68.95,39800.0,41.4688,41.5531,41.4628,41.4989,39800.0
2012-09-24 15:40:00,68.95,69.03,68.85,68.94,65500.0,41.4989,41.5471,41.4387,41.4929,65500.0
2012-09-24 15:50:00,68.93,68.94,68.68,68.79,199300.0,41.4869,41.4929,41.3364,41.4026,199300.0
2012-09-25 09:30:00,68.76,68.98,68.71,68.9,18000.0,41.3846,41.517,41.3545,41.4688,18000.0
2012-09-25 09:40:00,68.95,68.95,68.31,68.34,31000.0,41.4989,41.4989,41.1137,41.1318,31000.0
2012-09-25 09:50:00,68.34,68.41,68.27,68.41,15000.0,41.1318,41.1739,41.0897,41.1739,15000.0
2012-09-25 10:00:00,68.43,68.54,68.18,68.3,44300.0,41.186,41.2522,41.0355,41.1077,44300.0
2012-09-25 10:10:00,68.3,68.39,68.26,68.39,13200.0,41.1077,41.1619,41.0836,41.1619,13200.0
2012-09-25 10:20:00,68.38,68.42,68.18,68.23,13700.0,41.1559,41.1799,41.0355,41.0656,13700.0
2012-09-25 10:30:00,68.23,68.25,68.15,68.25,22800.0,41.0656,41.0776,41.0174,41.0776,22800.0
2012-09-25 10:40:00,68.24,68.32,68.2,68.24,27700.0,41.0716,41.1198,41.0475,41.0716,27700.0
2012-09-25 10:50:00,68.23,68.24,68.12,68.13,17900.0,41.0656,41.0716,40.9994,41.0054,17900.0
2012-09-25 11:00:00,68.13,68.35,68.13,68.25,26500.0,41.0054,41.1378,41.0054,41.0776,26500.0
2012-09-25 11:10:00,68.24,68.39,68.23,68.39,21000.0,41.0716,41.1619,41.0656,41.1619,21000.0
2012-09-25 11:20:00,68.4,68.5,68.4,68.45,22100.0,41.1679,41.2281,41.1679,41.198,22100.0
2012-09-25 11:30:00,68.45,68.46,68.41,68.41,12900.0,41.198,41.204,41.1739,41.1739,12900.0
2012-09-25 11:40:00,68.42,68.45,68.42,68.44,18900.0,41.1799,41.198,41.1799,41.192,18900.0
2012-09-25 11:50:00,68.44,68.44,68.3,68.4,25100.0,41.192,41.192,41.1077,41.1679,25100.0
2012-09-25 12:00:00,68.4,68.45,68.39,68.4,23200.0,41.1679,41.198,41.1619,41.1679,23200.0
2012-09-25 12:10:00,68.41,68.42,68.32,68.34,19500.0,41.1739,41.1799,41.1198,41.1318,19500.0
2012-09-25 12:20:00,68.34,68.35,68.32,68.35,13600.0,41.1318,41.1378,41.1198,41.1378,13600.0
2012-09-25 12:30:00,68.35,68.38,68.33,68.33,20800.0,41.1378,41.1559,41.1258,41.1258,20800.0
2012-09-25 12:40:00,68.33,68.36,68.29,68.32,22600.0,41.1258,41.1438,41.1017,41.1198,22600.0
2012-09-25 12:50:00,68.32,68.39,68.31,68.33,13100.0,41.1198,41.1619,41.1137,41.1258,13100.0
2012-09-25 13:00:00,68.31,68.32,68.16,68.18,17700.0,41.1137,41.1198,41.0235,41.0355,17700.0
2012-09-25 13:10:00,68.15,68.15,67.91,68.0,20600.0,41.0174,41.0174,40.873,40.9272,20600.0
2012-09-25 13:20:00,68.02,68.04,67.92,68.02,20200.0,40.9392,40.9512,40.879,40.9392,20200.0
2012-09-25 13:30:00,68.02,68.1,67.99,68.02,13300.0,40.9392,40.9873,40.9211,40.9392,13300.0
2012-09-25 13:40:00,68.01,68.1,68.0,68.04,17400.0,40.9332,40.9873,40.9272,40.9512,17400.0
2012-09-25 13:50:00,68.03,68.08,68.02,68.06,9700.0,40.9452,40.9753,40.9392,40.9633,9700.0
2012-09-25 14:00:00,68.05,68.13,68.01,68.12,13100.0,40.9572,41.0054,40.9332,40.9994,13100.0
2012-09-25 14:10:00,68.1,68.14,67.99,68.0,18000.0,40.9873,41.0114,40.9211,40.9272,18000.0
2012-09-25 14:20:00,67.98,68.03,67.96,67.98,9800.0,40.9151,40.9452,40.9031,40.9151,9800.0
2012-09-25 14:30:00,67.98,67.98,67.9,67.93,41000.0,40.9151,40.9151,40.867,40.885,41000.0
2012-09-25 14:40:00,67.93,67.93,67.85,67.89,21700.0,40.885,40.885,40.8369,40.8609,21700.0
2012-09-25 14:50:00,67.89,67.9,67.84,67.85,26500.0,40.8609,40.867,40.8309,40.8369,26500.0
2012-09-25 15:00:00,67.85,67.86,67.67,67.68,34500.0,40.8369,40.8429,40.7285,40.7346,34500.0
2012-09-25 15:10:00,67.69,67.75,67.51,67.59,42300.0,40.7406,40.7767,40.6322,40.6804,42300.0
2012-09-25 15:20:00,67.6,67.65,67.53,67.53,33100.0,40.6864,40.7165,40.6443,40.6443,33100.0
2012-09-25 15:30:00,67.53,67.67,67.5,67.51,34000.0,40.6443,40.7285,40.6262,40.6322,34000.0
2012-09-25 15:40:00,67.51,67.53,67.33,67.44,64000.0,40.6322,40.6443,40.5239,40.5901,64000.0
2012-09-25 15:50:00,67.43,67.51,67.16,67.36,244900.0,40.5841,40.6322,40.4216,40.542,244900.0
2012-09-26 09:30:00,67.26,67.62,67.26,67.3,31400.0,40.4818,40.6984,40.4818,40.5058,31400.0
2012-09-26 09:40:00,67.29,67.31,66.7,66.85,46000.0,40.4998,40.5119,40.1447,40.235,46000.0
2012-09-26 09:50:00,66.82,67.37,66.82,67.29,28100.0,40.2169,40.548,40.2169,40.4998,28100.0
2012-09-26 10:00:00,67.31,67.35,66.86,66.95,29700.0,40.5119,40.5359,40.241,40.2952,29700.0
2012-09-26 10:10:00,66.97,67.34,66.97,67.32,20300.0,40.3072,40.5299,40.3072,40.5179,20300.0
2012-09-26 10:20:00,67.22,67.32,67.05,67.3,18000.0,40.4577,40.5179,40.3554,40.5058,18000.0
2012-09-26 10:30:00,67.3,67.37,67.15,67.21,40400.0,40.5058,40.548,40.4156,40.4517,40400.0
2012-09-26 10:40:00,67.21,67.28,67.18,67.27,16400.0,40.4517,40.4938,40.4336,40.4878,16400.0
2012-09-26 10:50:00,67.27,67.29,67.13,67.21,15000.0,40.4878,40.4998,40.4035,40.4517,15000.0
2012-09-26 11:00:00,67.15,67.32,67.15,67.23,9200.0,40.4156,40.5179,40.4156,40.4637,9200.0
2012-09-26 11:10:00,67.19,67.4,67.11,67.36,13600.0,40.4396,40.566,40.3915,40.542,13600.0
2012-09-26 11:20:00,67.36,67.47,67.29,67.38,24400.0,40.542,40.6082,40.4998,40.554,24400.0
2012-09-26 11:30:00,67.32,67.33,67.22,67.27,11600.0,40.5179,40.5239,40.4577,40.4878,11600.0
2012-09-26 11:40:00,67.29,67.56,67.29,67.43,29600.0,40.4998,40.6623,40.4998,40.5841,29600.0
2012-09-26 11:50:00,67.44,67.5,67.4,67.48,21500.0,40.5901,40.6262,40.566,40.6142,21500.0
2012-09-26 12:00:00,67.47,67.64,67.46,67.63,79900.0,40.6082,40.7105,40.6021,40.7045,79900.0
2012-09-26 12:10:00,67.62,67.82,67.6,67.75,32100.0,40.6984,40.8188,40.6864,40.7767,32100.0
2012-09-26 12:20:00,67.74,67.76,67.66,67.72,21100.0,40.7707,40.7827,40.7225,40.7586,21100.0
2012-09-26 12:30:00,67.73,67.84,67.68,67.75,33600.0,40.7646,40.8309,40.7346,40.7767,33600.0
2012-09-26 12:40:00,67.78,67.81,67.7,67.75,21900.0,40.7947,40.8128,40.7466,40.7767,21900.0
2012-09-26 12:50:00,67.74,67.93,67.74,67.91,27400.0,40.7707,40.885,40.7707,40.873,27400.0
2012-09-26 13:00:00,67.91,68.02,67.85,68.01,39200.0,40.873,40.9392,40.8369,40.9332,39200.0
2012-09-26 13:10:00,68.01,68.09,67.97,68.04,21000.0,40.9332,40.9813,40.9091,40.9512,21000.0
2012-09-26 13:20:00,68.05,68.15,68.04,68.11,30400.0,40.9572,41.0174,40.9512,40.9934,30400.0
2012-09-26 13:30:00,68.12,68.14,68.04,68.06,23800.0,40.9994,41.0114,40.9512,40.9633,23800.0
2012-09-26 13:40:00,68.06,68.1,68.04,68.1,23900.0,40.9633,40.9873,40.9512,40.9873,23900.0
2012-09-26 13:50:00,68.11,68.11,67.95,68.01,35800.0,40.9934,40.9934,40.8971,40.9332,35800.0
2012-09-26 14:00:00,68.0,68.11,68.0,68.02,21500.0,40.9272,40.9934,40.9272,40.9392,21500.0
2012-09-26 14:10:00,68.04,68.07,68.0,68.07,13100.0,40.9512,40.9693,40.9272,40.9693,13100.0
2012-09-26 14:20:00,68.06,68.11,68.01,68.06,17600.0,40.9633,40.9934,40.9332,40.9633,17600.0
2012-09-26 14:30:00,68.08,68.09,67.98,68.04,20300.0,40.9753,40.9813,40.9151,40.9512,20300.0
2012-09-26 14:40:00,68.03,68.08,68.0,68.01,19200.0,40.9452,40.9753,40.9272,40.9332,19200.0
2012-09-26 14:50:00,68.01,68.08,67.99,68.07,30100.0,40.9332,40.9753,40.9211,40.9693,30100.0
2012-09-26 15:00:00,68.06,68.09,68.02,68.06,36400.0,40.9633,40.9813,40.9392,40.9633,36400.0
2012-09-26 15:10:00,68.06,68.18,68.02,68.08,45800.0,40.9633,41.0355,40.9392,40.9753,45800.0
2012-09-26 15:20:00,68.09,68.3,68.08,68.22,53500.0,40.9813,41.1077,40.9753,41.0596,53500.0
2012-09-26 15:30:00,68.22,68.33,68.19,68.29,76500.0,41.0596,41.1258,41.0415,41.1017,76500.0
2012-09-26 15:40:00,68.31,68.46,68.28,68.33,90500.0,41.1137,41.204,41.0957,41.1258,90500.0
2012-09-26 15:50:00,68.33,68.36,68.18,68.26,169100.0,41.1258,41.1438,41.0355,41.0836,169100.0
2012-09-27 09:30:00,68.37,68.55,68.37,68.37,24000.0,41.1498,41.2582,41.1498,41.1498,24000.0
2012-09-27 09:40:00,68.21,68.48,68.21,68.47,15700.0,41.0535,41.2161,41.0535,41.21,15700.0
2012-09-27 09:50:00,68.44,68.52,68.3,68.4,28100.0,41.192,41.2401,41.1077,41.1679,28100.0
2012-09-27 10:00:00,68.39,68.85,68.29,68.81,52100.0,41.1619,41.4387,41.1017,41.4147,52100.0
2012-09-27 10:10:00,68.8,68.83,68.52,68.52,48600.0,41.4087,41.4267,41.2401,41.2401,48600.0
2012-09-27 10:20:00,68.44,68.58,68.4,68.44,16200.0,41.192,41.2762,41.1679,41.192,16200.0
2012-09-27 10:30:00,68.42,68.46,68.38,68.44,9900.0,41.1799,41.204,41.1559,41.192,9900.0
2012-09-27 10:40:00,68.44,68.48,68.38,68.4,10400.0,41.192,41.2161,41.1559,41.1679,10400.0
2012-09-27 10:50:00,68.42,68.46,68.38,68.44,13200.0,41.1799,41.204,41.1559,41.192,13200.0
2012-09-27 11:00:00,68.43,68.49,68.4,68.4,11700.0,41.186,41.2221,41.1679,41.1679,11700.0
2012-09-27 11:10:00,68.39,68.43,68.3,68.3,11400.0,41.1619,41.186,41.1077,41.1077,11400.0
2012-09-27 11:20:00,68.3,68.42,68.21,68.41,20200.0,41.1077,41.1799,41.0535,41.1739,20200.0
2012-09-27 11:30:00,68.44,68.48,68.32,68.32,11200.0,41.192,41.2161,41.1198,41.1198,11200.0
2012-09-27 11:40:00,68.33,68.42,68.33,68.41,14200.0,41.1258,41.1799,41.1258,41.1739,14200.0
2012-09-27 11:50:00,68.43,68.59,68.4,68.56,8700.0,41.186,41.2823,41.1679,41.2642,8700.0
2012-09-27 12:00:00,68.56,68.7,68.54,68.64,12200.0,41.2642,41.3485,41.2522,41.3124,12200.0
2012-09-27 12:10:00,68.67,68.79,68.66,68.78,15700.0,41.3304,41.4026,41.3244,41.3966,15700.0
2012-09-27 12:20:00,68.79,68.9,68.75,68.87,30500.0,41.4026,41.4688,41.3786,41.4508,30500.0
2012-09-27 12:30:00,68.85,68.92,68.84,68.9,21600.0,41.4387,41.4809,41.4327,41.4688,21600.0
2012-09-27 12:40:00,68.93,68.93,68.77,68.79,31100.0,41.4869,41.4869,41.3906,41.4026,31100.0
2012-09-27 12:50:00,68.78,68.9,68.69,68.9,17000.0,41.3966,41.4688,41.3424,41.4688,17000.0
2012-09-27 13:00:00,68.87,68.9,68.85,68.89,19000.0,41.4508,41.4688,41.4387,41.4628,19000.0
2012-09-27 13:10:00,68.88,68.88,68.7,68.72,11000.0,41.4568,41.4568,41.3485,41.3605,11000.0
2012-09-27 13:20:00,68.7,68.78,68.7,68.76,8200.0,41.3485,41.3966,41.3485,41.3846,8200.0
2012-09-27 13:30:00,68.75,68.8,68.7,68.79,32800.0,41.3786,41.4087,41.3485,41.4026,32800.0
2012-09-27 13:40:00,68.8,68.86,68.72,68.78,31600.0,41.4087,41.4448,41.3605,41.3966,31600.0
2012-09-27 13:50:00,68.75,68.84,68.7,68.77,41600.0,41.3786,41.4327,41.3485,41.3906,41600.0
2012-09-27 14:00:00,68.74,68.77,68.65,68.65,40500.0,41.3725,41.3906,41.3184,41.3184,40500.0
2012-09-27 14:10:00,68.64,68.81,68.61,68.7,28300.0,41.3124,41.4147,41.2943,41.3485,28300.0
2012-09-27 14:20:00,68.73,68.74,68.67,68.67,10400.0,41.3665,41.3725,41.3304,41.3304,10400.0
2012-09-27 14:30:00,68.67,68.76,68.66,68.74,17700.0,41.3304,41.3846,41.3244,41.3725,17700.0
2012-09-27 14:40:00,68.74,68.76,68.71,68.73,28300.0,41.3725,41.3846,41.3545,41.3665,28300.0
2012-09-27 14:50:00,68.73,68.76,68.71,68.73,49400.0,41.3665,41.3846,41.3545,41.3665,49400.0
2012-09-27 15:00:00,68.74,68.75,68.71,68.74,23400.0,41.3725,41.3786,41.3545,41.3725,23400.0
2012-09-27 15:10:00,68.74,68.75,68.69,68.7,27400.0,41.3725,41.3786,41.3424,41.3485,27400.0
2012-09-27 15:20:00,68.71,68.74,68.68,68.69,46300.0,41.3545,41.3725,41.3364,41.3424,46300.0
2012-09-27 15:30:00,68.69,68.73,68.53,68.53,40900.0,41.3424,41.3665,41.2461,41.2461,40900.0
2012-09-27 15:40:00,68.53,68.63,68.5,68.55,54100.0,41.2461,41.3063,41.2281,41.2582,54100.0
2012-09-27 15:50:00,68.55,68.68,68.5,68.66,111100.0,41.2582,41.3364,41.2281,41.3244,111100.0
2012-09-28 09:30:00,68.63,68.79,68.43,68.67,22700.0,41.3063,41.4026,41.186,41.3304,22700.0
2012-09-28 09:40:00,68.64,68.65,68.13,68.28,11600.0,41.3124,41.3184,41.0054,41.0957,11600.0
2012-09-28 09:50:00,68.28,68.54,68.28,68.48,13300.0,41.0957,41.2522,41.0957,41.2161,13300.0
2012-09-28 10:00:00,68.47,68.5,68.31,68.41,41600.0,41.21,41.2281,41.1137,41.1739,41600.0
2012-09-28 10:10:00,68.42,68.52,68.32,68.33,16100.0,41.1799,41.2401,41.1198,41.1258,16100.0
2012-09-28 10:20:00,68.34,68.46,68.34,68.35,23700.0,41.1318,41.204,41.1318,41.1378,23700.0
2012-09-28 10:30:00,68.35,68.58,68.34,68.58,28700.0,41.1378,41.2762,41.1318,41.2762,28700.0
2012-09-28 10:40:00,68.59,68.72,68.52,68.62,33500.0,41.2823,41.3605,41.2401,41.3003,33500.0
2012-09-28 10:50:00,68.6,68.7,68.53,68.7,64400.0,41.2883,41.3485,41.2461,41.3485,64400.0
2012-09-28 11:00:00,68.7,68.7,68.59,68.62,16200.0,41.3485,41.3485,41.2823,41.3003,16200.0
2012-09-28 11:10:00,68.62,68.7,68.58,68.68,39400.0,41.3003,41.3485,41.2762,41.3364,39400.0
2012-09-28 11:20:00,68.65,68.81,68.65,68.73,44100.0,41.3184,41.4147,41.3184,41.3665,44100.0
2012-09-28 11:30:00,68.7,68.88,68.63,68.88,31200.0,41.3485,41.4568,41.3063,41.4568,31200.0
2012-09-28 11:40:00,68.88,69.0,68.87,68.97,27600.0,41.4568,41.529,41.4508,41.511,27600.0
2012-09-28 11:50:00,68.95,69.05,68.87,69.03,26600.0,41.4989,41.5591,41.4508,41.5471,26600.0
2012-09-28 12:00:00,69.02,69.18,68.98,69.12,25200.0,41.5411,41.6374,41.517,41.6012,25200.0
2012-09-28 12:10:00,69.16,69.3,69.12,69.19,34700.0,41.6253,41.7096,41.6012,41.6434,34700.0
2012-09-28 12:20:00,69.19,69.27,69.06,69.15,29200.0,41.6434,41.6915,41.5651,41.6193,29200.0
2012-09-28 12:30:00,69.17,69.2,69.08,69.16,31300.0,41.6313,41.6494,41.5772,41.6253,31300.0
2012-09-28 12:40:00,69.16,69.33,69.13,69.27,17100.0,41.6253,41.7276,41.6073,41.6915,17100.0
2012-09-28 12:50:00,69.33,69.43,69.3,69.4,18400.0,41.7276,41.7878,41.7096,41.7698,18400.0
2012-09-28 13:00:00,69.4,69.44,69.34,69.41,20100.0,41.7698,41.7938,41.7337,41.7758,20100.0
2012-09-28 13:10:00,69.41,69.73,69.41,69.71,64700.0,41.7758,41.9684,41.7758,41.9564,64700.0
2012-09-28 13:20:00,69.7,69.83,69.63,69.81,52700.0,41.9503,42.0286,41.9082,42.0165,52700.0
2012-09-28 13:30:00,69.82,69.84,69.66,69.77,27800.0,42.0226,42.0346,41.9263,41.9925,27800.0
2012-09-28 13:40:00,69.77,69.77,69.68,69.7,25200.0,41.9925,41.9925,41.9383,41.9503,25200.0
2012-09-28 13:50:00,69.71,69.72,69.5,69.58,30400.0,41.9564,41.9624,41.83,41.8781,30400.0
2012-09-28 14:00:00,69.58,69.58,69.34,69.42,33900.0,41.8781,41.8781,41.7337,41.7818,33900.0
2012-09-28 14:10:00,69.41,69.56,69.4,69.51,24100.0,41.7758,41.8661,41.7698,41.836,24100.0
2012-09-28 14:20:00,69.49,69.6,69.38,69.39,38900.0,41.8239,41.8901,41.7577,41.7638,38900.0
2012-09-28 14:30:00,69.39,69.47,69.1,69.47,48600.0,41.7638,41.8119,41.5892,41.8119,48600.0
2012-09-28 14:40:00,69.46,69.65,69.46,69.61,31800.0,41.8059,41.9202,41.8059,41.8962,31800.0
2012-09-28 14:50:00,69.58,69.68,69.52,69.52,27600.0,41.8781,41.9383,41.842,41.842,27600.0
2012-09-28 15:00:00,69.53,69.6,69.5,69.58,45300.0,41.848,41.8901,41.83,41.8781,45300.0
2012-09-28 15:10:00,69.59,69.66,69.54,69.58,54700.0,41.8841,41.9263,41.854,41.8781,54700.0
2012-09-28 15:20:00,69.58,69.74,69.57,69.72,87300.0,41.8781,41.9744,41.8721,41.9624,87300.0
2012-09-28 15:30:00,69.71,69.75,69.63,69.66,109400.0,41.9564,41.9804,41.9082,41.9263,109400.0
2012-09-28 15:40:00,69.66,69.84,69.63,69.84,137200.0,41.9263,42.0346,41.9082,42.0346,137200.0
2012-09-28 15:50:00,69.84,69.85,69.67,69.85,293800.0,42.0346,42.0406,41.9323,42.0406,293800.0
2012-10-01 09:30:00,70.04,70.08,69.42,69.43,34700.0,42.155,42.179,41.7818,41.7878,34700.0
2012-10-01 09:40:00,69.44,69.53,69.19,69.42,16800.0,41.7938,41.848,41.6434,41.7818,16800.0
2012-10-01 09:50:00,69.37,69.5,69.22,69.42,23900.0,41.7517,41.83,41.6614,41.7818,23900.0
2012-10-01 10:00:00,69.47,69.81,69.38,69.67,29600.0,41.8119,42.0165,41.7577,41.9323,29600.0
2012-10-01 10:10:00,69.69,69.69,69.5,69.55,29900.0,41.9443,41.9443,41.83,41.8601,29900.0
2012-10-01 10:20:00,69.55,69.58,69.45,69.52,28300.0,41.8601,41.8781,41.7999,41.842,28300.0
2012-10-01 10:30:00,69.52,69.58,69.28,69.28,25800.0,41.842,41.8781,41.6975,41.6975,25800.0
2012-10-01 10:40:00,69.29,69.29,69.02,69.04,28600.0,41.7036,41.7036,41.5411,41.5531,28600.0
2012-10-01 10:50:00,69.03,69.11,68.91,69.06,41800.0,41.5471,41.5952,41.4749,41.5651,41800.0
2012-10-01 11:00:00,69.1,69.51,69.08,69.51,48500.0,41.5892,41.836,41.5772,41.836,48500.0
2012-10-01 11:10:00,69.51,69.55,69.5,69.52,24200.0,41.836,41.8601,41.83,41.842,24200.0
2012-10-01 11:20:00,69.52,69.52,69.01,69.05,38000.0,41.842,41.842,41.535,41.5591,38000.0
2012-10-01 11:30:00,69.01,69.08,68.98,69.01,50500.0,41.535,41.5772,41.517,41.535,50500.0
2012-10-01 11:40:00,69.0,69.23,68.99,69.23,30800.0,41.529,41.6675,41.523,41.6675,30800.0
2012-10-01 11:50:00,69.22,69.25,69.04,69.09,29500.0,41.6614,41.6795,41.5531,41.5832,29500.0
2012-10-01 12:00:00,69.1,69.21,69.06,69.18,27800.0,41.5892,41.6554,41.5651,41.6374,27800.0
2012-10-01 12:10:00,69.17,69.21,69.15,69.18,28300.0,41.6313,41.6554,41.6193,41.6374,28300.0
2012-10-01 12:20:00,69.18,69.21,69.07,69.19,38600.0,41.6374,41.6554,41.5712,41.6434,38600.0
2012-10-01 12:30:00,69.19,69.21,69.12,69.19,28200.0,41.6434,41.6554,41.6012,41.6434,28200.0
2012-10-01 12:40:00,69.19,69.22,69.07,69.07,24200.0,41.6434,41.6614,41.5712,41.5712,24200.0
2012-10-01 12:50:00,69.07,69.08,68.98,69.08,19100.0,41.5712,41.5772,41.517,41.5772,19100.0
2012-10-01 13:00:00,69.09,69.09,68.95,68.96,32400.0,41.5832,41.5832,41.4989,41.5049,32400.0
2012-10-01 13:10:00,68.95,68.96,68.63,68.65,61000.0,41.4989,41.5049,41.3063,41.3184,61000.0
2012-10-01 13:20:00,68.65,68.66,68.4,68.51,45200.0,41.3184,41.3244,41.1679,41.2341,45200.0
2012-10-01 13:30:00,68.51,68.52,68.25,68.25,23000.0,41.2341,41.2401,41.0776,41.0776,23000.0
2012-10-01 13:40:00,68.27,68.27,68.07,68.08,17500.0,41.0897,41.0897,40.9693,40.9753,17500.0
2012-10-01 13:50:00,68.11,68.35,68.02,68.29,35400.0,40.9934,41.1378,40.9392,41.1017,35400.0
2012-10-01 14:00:00,68.29,68.5,68.26,68.5,28900.0,41.1017,41.2281,41.0836,41.2281,28900.0
2012-10-01 14:10:00,68.47,68.57,68.47,68.49,42400.0,41.21,41.2702,41.21,41.2221,42400.0
2012-10-01 14:20:00,68.52,68.7,68.49,68.6,19300.0,41.2401,41.3485,41.2221,41.2883,19300.0
2012-10-01 14:30:00,68.61,68.85,68.61,68.81,28800.0,41.2943,41.4387,41.2943,41.4147,28800.0
2012-10-01 14:40:00,68.81,68.99,68.75,68.99,48800.0,41.4147,41.523,41.3786,41.523,48800.0
2012-10-01 14:50:00,68.96,68.97,68.84,68.92,22300.0,41.5049,41.511,41.4327,41.4809,22300.0
2012-10-01 15:00:00,68.92,68.93,68.7,68.73,26700.0,41.4809,41.4869,41.3485,41.3665,26700.0
2012-10-01 15:10:00,68.72,68.76,68.69,68.7,38400.0,41.3605,41.3846,41.3424,41.3485,38400.0
2012-10-01 15:20:00,68.7,68.77,68.55,68.74,46300.0,41.3485,41.3906,41.2582,41.3725,46300.0
2012-10-01 15:30:00,68.73,68.84,68.7,68.73,59000.0,41.3665,41.4327,41.3485,41.3665,59000.0
2012-10-01 15:40:00,68.74,68.95,68.68,68.93,57600.0,41.3725,41.4989,41.3364,41.4869,57600.0
2012-10-01 15:50:00,68.93,69.01,68.84,69.01,100000.0,41.4869,41.535,41.4327,41.535,100000.0
2012-10-02 09:30:00,69.4,69.48,68.95,69.01,20400.0,41.7698,41.8179,41.4989,41.535,20400.0
2012-10-02 09:40:00,69.02,69.02,68.82,68.9,27300.0,41.5411,41.5411,41.4207,41.4688,27300.0
2012-10-02 09:50:00,68.9,68.94,68.63,68.79,54900.0,41.4688,41.4929,41.3063,41.4026,54900.0
2012-10-02 10:00:00,68.75,68.76,68.2,68.27,40100.0,41.3786,41.3846,41.0475,41.0897,40100.0
2012-10-02 10:10:00,68.29,68.35,68.2,68.33,17000.0,41.1017,41.1378,41.0475,41.1258,17000.0
2012-10-02 10:20:00,68.37,68.37,68.21,68.21,9100.0,41.1498,41.1498,41.0535,41.0535,9100.0
2012-10-02 10:30:00,68.2,68.4,68.17,68.33,13100.0,41.0475,41.1679,41.0295,41.1258,13100.0
2012-10-02 10:40:00,68.34,68.34,68.14,68.28,13000.0,41.1318,41.1318,41.0114,41.0957,13000.0
2012-10-02 10:50:00,68.28,68.28,68.05,68.16,17500.0,41.0957,41.0957,40.9572,41.0235,17500.0
2012-10-02 11:00:00,68.17,68.29,68.17,68.28,24800.0,41.0295,41.1017,41.0295,41.0957,24800.0
2012-10-02 11:10:00,68.28,68.45,68.25,68.42,19100.0,41.0957,41.198,41.0776,41.1799,19100.0
2012-10-02 11:20:00,68.4,68.43,68.36,68.38,34200.0,41.1679,41.186,41.1438,41.1559,34200.0
2012-10-02 11:30:00,68.37,68.56,68.34,68.52,30400.0,41.1498,41.2642,41.1318,41.2401,30400.0
2012-10-02 11:40:00,68.53,68.62,68.47,68.59,26100.0,41.2461,41.3003,41.21,41.2823,26100.0
2012-10-02 11:50:00,68.6,68.71,68.6,68.71,23800.0,41.2883,41.3545,41.2883,41.3545,23800.0
2012-10-02 12:00:00,68.69,68.78,68.66,68.78,37100.0,41.3424,41.3966,41.3244,41.3966,37100.0
2012-10-02 12:10:00,68.78,68.89,68.74,68.84,14000.0,41.3966,41.4628,41.3725,41.4327,14000.0
2012-10-02 12:20:00,68.85,68.93,68.84,68.89,19300.0,41.4387,41.4869,41.4327,41.4628,19300.0
2012-10-02 12:30:00,68.88,68.91,68.81,68.89,15100.0,41.4568,41.4749,41.4147,41.4628,15100.0
2012-10-02 12:40:00,68.9,68.96,68.83,68.84,16900.0,41.4688,41.5049,41.4267,41.4327,16900.0
2012-10-02 12:50:00,68.83,68.84,68.78,68.79,7500.0,41.4267,41.4327,41.3966,41.4026,7500.0
2012-10-02 13:00:00,68.8,68.83,68.75,68.78,15700.0,41.4087,41.4267,41.3786,41.3966,15700.0
2012-10-02 13:10:00,68.77,68.95,68.71,68.94,18700.0,41.3906,41.4989,41.3545,41.4929,18700.0
2012-10-02 13:20:00,68.93,68.99,68.83,68.85,12200.0,41.4869,41.523,41.4267,41.4387,12200.0
2012-10-02 13:30:00,68.84,68.98,68.73,68.98,10900.0,41.4327,41.517,41.3665,41.517,10900.0
2012-10-02 13:40:00,68.98,68.98,68.8,68.8,9900.0,41.517,41.517,41.4087,41.4087,9900.0
2012-10-02 13:50:00,68.8,68.81,68.65,68.77,24100.0,41.4087,41.4147,41.3184,41.3906,24100.0
2012-10-02 14:00:00,68.76,68.9,68.74,68.86,21000.0,41.3846,41.4688,41.3725,41.4448,21000.0
2012-10-02 14:10:00,68.86,69.05,68.83,69.05,47700.0,41.4448,41.5591,41.4267,41.5591,47700.0
2012-10-02 14:20:00,69.03,69.03,68.91,68.99,19000.0,41.5471,41.5471,41.4749,41.523,19000.0
2012-10-02 14:30:00,68.98,68.99,68.85,68.91,27800.0,41.517,41.523,41.4387,41.4749,27800.0
2012-10-02 14:40:00,68.88,69.0,68.88,68.97,17700.0,41.4568,41.529,41.4568,41.511,17700.0
2012-10-02 14:50:00,68.96,68.96,68.73,68.73,21500.0,41.5049,41.5049,41.3665,41.3665,21500.0
2012-10-02 15:00:00,68.72,68.78,68.68,68.7,22200.0,41.3605,41.3966,41.3364,41.3485,22200.0
2012-10-02 15:10:00,68.69,68.73,68.64,68.73,24600.0,41.3424,41.3665,41.3124,41.3665,24600.0
2012-10-02 15:20:00,68.7,68.77,68.67,68.7,60500.0,41.3485,41.3906,41.3304,41.3485,60500.0
2012-10-02 15:30:00,68.7,68.78,68.63,68.75,26700.0,41.3485,41.3966,41.3063,41.3786,26700.0
2012-10-02 15:40:00,68.74,68.79,68.59,68.63,44900.0,41.3725,41.4026,41.2823,41.3063,44900.0
2012-10-02 15:50:00,68.62,68.86,68.6,68.86,110700.0,41.3003,41.4448,41.2883,41.4448,110700.0
2012-10-03 09:30:00,69.19,69.4,69.16,69.23,15100.0,41.6434,41.7698,41.6253,41.6675,15100.0
2012-10-03 09:40:00,69.22,69.28,69.1,69.1,15200.0,41.6614,41.6975,41.5892,41.5892,15200.0
2012-10-03 09:50:00,69.1,69.12,68.97,69.03,22700.0,41.5892,41.6012,41.511,41.5471,22700.0
2012-10-03 10:00:00,69.03,69.13,68.97,69.08,24500.0,41.5471,41.6073,41.511,41.5772,24500.0
2012-10-03 10:10:00,69.08,69.45,69.08,69.45,10700.0,41.5772,41.7999,41.5772,41.7999,10700.0
2012-10-03 10:20:00,69.46,69.76,69.43,69.67,39200.0,41.8059,41.9864,41.7878,41.9323,39200.0
2012-10-03 10:30:00,69.7,69.7,69.48,69.55,47700.0,41.9503,41.9503,41.8179,41.8601,47700.0
2012-10-03 10:40:00,69.57,69.58,69.4,69.48,16300.0,41.8721,41.8781,41.7698,41.8179,16300.0
2012-10-03 10:50:00,69.5,69.52,69.4,69.52,22000.0,41.83,41.842,41.7698,41.842,22000.0
2012-10-03 11:00:00,69.53,69.56,69.38,69.45,25100.0,41.848,41.8661,41.7577,41.7999,25100.0
2012-10-03 11:10:00,69.47,69.71,69.46,69.61,22700.0,41.8119,41.9564,41.8059,41.8962,22700.0
2012-10-03 11:20:00,69.65,69.69,69.56,69.58,15500.0,41.9202,41.9443,41.8661,41.8781,15500.0
2012-10-03 11:30:00,69.57,69.58,69.48,69.49,14200.0,41.8721,41.8781,41.8179,41.8239,14200.0
2012-10-03 11:40:00,69.47,69.6,69.47,69.48,9500.0,41.8119,41.8901,41.8119,41.8179,9500.0
2012-10-03 11:50:00,69.5,69.63,69.46,69.61,20500.0,41.83,41.9082,41.8059,41.8962,20500.0
2012-10-03 12:00:00,69.61,69.61,69.42,69.42,20000.0,41.8962,41.8962,41.7818,41.7818,20000.0
2012-10-03 12:10:00,69.43,69.58,69.42,69.57,20300.0,41.7878,41.8781,41.7818,41.8721,20300.0
2012-10-03 12:20:00,69.57,69.57,69.45,69.57,24400.0,41.8721,41.8721,41.7999,41.8721,24400.0
2012-10-03 12:30:00,69.57,69.61,69.5,69.5,5000.0,41.8721,41.8962,41.83,41.83,5000.0
2012-10-03 12:40:00,69.48,69.57,69.48,69.51,17500.0,41.8179,41.8721,41.8179,41.836,17500.0
2012-10-03 12:50:00,69.5,69.52,69.45,69.48,41900.0,41.83,41.842,41.7999,41.8179,41900.0
2012-10-03 13:00:00,69.46,69.52,69.44,69.5,9500.0,41.8059,41.842,41.7938,41.83,9500.0
2012-10-03 13:10:00,69.5,69.6,69.5,69.6,6300.0,41.83,41.8901,41.83,41.8901,6300.0
2012-10-03 13:20:00,69.6,69.67,69.6,69.66,9800.0,41.8901,41.9323,41.8901,41.9263,9800.0
2012-10-03 13:30:00,69.65,69.65,69.21,69.23,13000.0,41.9202,41.9202,41.6554,41.6675,13000.0
2012-10-03 13:40:00,69.25,69.44,69.24,69.42,14100.0,41.6795,41.7938,41.6735,41.7818,14100.0
2012-10-03 13:50:00,69.43,69.53,69.42,69.48,10800.0,41.7878,41.848,41.7818,41.8179,10800.0
2012-10-03 14:00:00,69.49,69.64,69.49,69.64,5700.0,41.8239,41.9142,41.8239,41.9142,5700.0
2012-10-03 14:10:00,69.63,69.65,69.52,69.52,8300.0,41.9082,41.9202,41.842,41.842,8300.0
2012-10-03 14:20:00,69.52,69.53,69.38,69.46,7900.0,41.842,41.848,41.7577,41.8059,7900.0
2012-10-03 14:30:00,69.48,69.57,69.47,69.55,12000.0,41.8179,41.8721,41.8119,41.8601,12000.0
2012-10-03 14:40:00,69.54,69.57,69.49,69.55,7500.0,41.854,41.8721,41.8239,41.8601,7500.0
2012-10-03 14:50:00,69.55,69.6,69.48,69.55,9300.0,41.8601,41.8901,41.8179,41.8601,9300.0
2012-10-03 15:00:00,69.55,69.55,69.42,69.46,35000.0,41.8601,41.8601,41.7818,41.8059,35000.0
2012-10-03 15:10:00,69.46,69.58,69.41,69.53,17100.0,41.8059,41.8781,41.7758,41.848,17100.0
2012-10-03 15:20:00,69.53,69.61,69.43,69.61,15300.0,41.848,41.8962,41.7878,41.8962,15300.0
2012-10-03 15:30:00,69.61,69.61,69.48,69.51,26500.0,41.8962,41.8962,41.8179,41.836,26500.0
2012-10-03 15:40:00,69.53,69.59,69.36,69.45,32800.0,41.848,41.8841,41.7457,41.7999,32800.0
2012-10-03 15:50:00,69.43,69.75,69.39,69.69,164600.0,41.7878,41.9804,41.7638,41.9443,164600.0
2012-10-04 09:30:00,69.81,70.16,69.76,69.87,21100.0,42.0165,42.2272,41.9864,42.0527,21100.0
2012-10-04 09:40:00,69.87,69.91,69.63,69.76,15000.0,42.0527,42.0767,41.9082,41.9864,15000.0
2012-10-04 09:50:00,69.76,69.78,69.39,69.44,31600.0,41.9864,41.9985,41.7638,41.7938,31600.0
2012-10-04 10:00:00,69.44,69.65,69.44,69.52,13200.0,41.7938,41.9202,41.7938,41.842,13200.0
2012-10-04 10:10:00,69.54,69.62,69.19,69.2,78000.0,41.854,41.9022,41.6434,41.6494,78000.0
2012-10-04 10:20:00,69.2,69.24,69.05,69.07,15300.0,41.6494,41.6735,41.5591,41.5712,15300.0
2012-10-04 10:30:00,69.1,69.11,68.77,68.81,22100.0,41.5892,41.5952,41.3906,41.4147,22100.0
2012-10-04 10:40:00,68.82,68.83,68.54,68.57,23400.0,41.4207,41.4267,41.2522,41.2702,23400.0
2012-10-04 10:50:00,68.6,68.77,68.59,68.72,33000.0,41.2883,41.3906,41.2823,41.3605,33000.0
2012-10-04 11:00:00,68.74,68.77,68.57,68.68,25900.0,41.3725,41.3906,41.2702,41.3364,25900.0
2012-10-04 11:10:00,68.66,68.82,68.64,68.79,20900.0,41.3244,41.4207,41.3124,41.4026,20900.0
2012-10-04 11:20:00,68.8,68.9,68.69,68.88,50000.0,41.4087,41.4688,41.3424,41.4568,50000.0
2012-10-04 11:30:00,68.88,68.89,68.77,68.78,11600.0,41.4568,41.4628,41.3906,41.3966,11600.0
2012-10-04 11:40:00,68.77,68.81,68.6,68.6,15500.0,41.3906,41.4147,41.2883,41.2883,15500.0
2012-10-04 11:50:00,68.59,68.6,68.51,68.54,18000.0,41.2823,41.2883,41.2341,41.2522,18000.0
2012-10-04 12:00:00,68.53,68.62,68.52,68.57,14300.0,41.2461,41.3003,41.2401,41.2702,14300.0
2012-10-04 12:10:00,68.56,68.68,68.56,68.6,12400.0,41.2642,41.3364,41.2642,41.2883,12400.0
2012-10-04 12:20:00,68.6,68.76,68.58,68.71,17600.0,41.2883,41.3846,41.2762,41.3545,17600.0
2012-10-04 12:30:00,68.72,68.77,68.69,68.75,9100.0,41.3605,41.3906,41.3424,41.3786,9100.0
2012-10-04 12:40:00,68.75,68.8,68.73,68.76,10000.0,41.3786,41.4087,41.3665,41.3846,10000.0
2012-10-04 12:50:00,68.78,68.81,68.7,68.81,13200.0,41.3966,41.4147,41.3485,41.4147,13200.0
2012-10-04 13:00:00,68.8,69.07,68.78,69.07,17600.0,41.4087,41.5712,41.3966,41.5712,17600.0
2012-10-04 13:10:00,69.07,69.24,69.04,69.18,36100.0,41.5712,41.6735,41.5531,41.6374,36100.0
2012-10-04 13:20:00,69.2,69.28,69.14,69.27,18500.0,41.6494,41.6975,41.6133,41.6915,18500.0
2012-10-04 13:30:00,69.25,69.25,68.97,68.97,49000.0,41.6795,41.6795,41.511,41.511,49000.0
2012-10-04 13:40:00,68.96,69.06,68.94,68.96,14100.0,41.5049,41.5651,41.4929,41.5049,14100.0
2012-10-04 13:50:00,68.93,68.99,68.89,68.99,7800.0,41.4869,41.523,41.4628,41.523,7800.0
2012-10-04 14:00:00,69.0,69.07,68.89,68.9,15600.0,41.529,41.5712,41.4628,41.4688,15600.0
2012-10-04 14:10:00,68.91,68.99,68.87,68.9,12200.0,41.4749,41.523,41.4508,41.4688,12200.0
2012-10-04 14:20:00,68.91,68.95,68.76,68.76,11900.0,41.4749,41.4989,41.3846,41.3846,11900.0
2012-10-04 14:30:00,68.76,68.76,68.7,68.75,21300.0,41.3846,41.3846,41.3485,41.3786,21300.0
2012-10-04 14:40:00,68.75,68.89,68.75,68.86,19200.0,41.3786,41.4628,41.3786,41.4448,19200.0
2012-10-04 14:50:00,68.88,68.91,68.78,68.84,25900.0,41.4568,41.4749,41.3966,41.4327,25900.0
2012-10-04 15:00:00,68.83,68.91,68.83,68.9,23300.0,41.4267,41.4749,41.4267,41.4688,23300.0
2012-10-04 15:10:00,68.9,68.92,68.82,68.88,28200.0,41.4688,41.4809,41.4207,41.4568,28200.0
2012-10-04 15:20:00,68.87,68.9,68.83,68.89,28400.0,41.4508,41.4688,41.4267,41.4628,28400.0
2012-10-04 15:30:00,68.89,68.92,68.77,68.84,45500.0,41.4628,41.4809,41.3906,41.4327,45500.0
2012-10-04 15:40:00,68.86,68.91,68.84,68.9,57200.0,41.4448,41.4749,41.4327,41.4688,57200.0
2012-10-04 15:50:00,68.89,68.9,68.76,68.8,104300.0,41.4628,41.4688,41.3846,41.4087,104300.0
2012-10-05 09:30:00,69.16,69.16,68.53,68.56,15700.0,41.6253,41.6253,41.2461,41.2642,15700.0
2012-10-05 09:40:00,68.55,68.84,68.54,68.83,4600.0,41.2582,41.4327,41.2522,41.4267,4600.0
2012-10-05 09:50:00,68.84,68.86,68.58,68.61,10900.0,41.4327,41.4448,41.2762,41.2943,10900.0
2012-10-05 10:00:00,68.6,68.7,68.51,68.58,6700.0,41.2883,41.3485,41.2341,41.2762,6700.0
2012-10-05 10:10:00,68.61,68.78,68.58,68.74,7700.0,41.2943,41.3966,41.2762,41.3725,7700.0
2012-10-05 10:20:00,68.83,68.83,68.53,68.67,36200.0,41.4267,41.4267,41.2461,41.3304,36200.0
2012-10-05 10:30:00,68.7,68.71,68.6,68.7,18500.0,41.3485,41.3545,41.2883,41.3485,18500.0
2012-10-05 10:40:00,68.7,68.73,68.58,68.65,14900.0,41.3485,41.3665,41.2762,41.3184,14900.0
2012-10-05 10:50:00,68.66,68.67,68.51,68.51,23600.0,41.3244,41.3304,41.2341,41.2341,23600.0
2012-10-05 11:00:00,68.51,68.56,68.44,68.48,20100.0,41.2341,41.2642,41.192,41.2161,20100.0
2012-10-05 11:10:00,68.48,68.53,68.47,68.48,15000.0,41.2161,41.2461,41.21,41.2161,15000.0
2012-10-05 11:20:00,68.49,68.49,68.29,68.3,14800.0,41.2221,41.2221,41.1017,41.1077,14800.0
2012-10-05 11:30:00,68.31,68.32,68.26,68.27,24100.0,41.1137,41.1198,41.0836,41.0897,24100.0
2012-10-05 11:40:00,68.27,68.32,68.14,68.31,37500.0,41.0897,41.1198,41.0114,41.1137,37500.0
2012-10-05 11:50:00,68.33,68.43,68.29,68.43,16100.0,41.1258,41.186,41.1017,41.186,16100.0
2012-10-05 12:00:00,68.43,68.45,68.25,68.28,22100.0,41.186,41.198,41.0776,41.0957,22100.0
2012-10-05 12:10:00,68.29,68.58,68.29,68.54,9900.0,41.1017,41.2762,41.1017,41.2522,9900.0
2012-10-05 12:20:00,68.56,68.57,68.44,68.56,18000.0,41.2642,41.2702,41.192,41.2642,18000.0
2012-10-05 12:30:00,68.54,68.6,68.51,68.52,10900.0,41.2522,41.2883,41.2341,41.2401,10900.0
2012-10-05 12:40:00,68.51,68.57,68.38,68.4,26100.0,41.2341,41.2702,41.1559,41.1679,26100.0
2012-10-05 12:50:00,68.4,68.42,68.25,68.25,14300.0,41.1679,41.1799,41.0776,41.0776,14300.0
2012-10-05 13:00:00,68.24,68.32,68.24,68.32,33800.0,41.0716,41.1198,41.0716,41.1198,33800.0
2012-10-05 13:10:00,68.32,68.53,68.32,68.53,9200.0,41.1198,41.2461,41.1198,41.2461,9200.0
2012-10-05 13:20:00,68.51,68.52,68.38,68.43,9800.0,41.2341,41.2401,41.1559,41.186,9800.0
2012-10-05 13:30:00,68.4,68.51,68.37,68.5,16700.0,41.1679,41.2341,41.1498,41.2281,16700.0
2012-10-05 13:40:00,68.5,68.5,68.31,68.35,10600.0,41.2281,41.2281,41.1137,41.1378,10600.0
2012-10-05 13:50:00,68.3,68.3,68.2,68.23,16600.0,41.1077,41.1077,41.0475,41.0656,16600.0
2012-10-05 14:00:00,68.24,68.3,68.19,68.23,11300.0,41.0716,41.1077,41.0415,41.0656,11300.0
2012-10-05 14:10:00,68.24,68.24,68.13,68.2,17100.0,41.0716,41.0716,41.0054,41.0475,17100.0
2012-10-05 14:20:00,68.2,68.22,68.18,68.19,9400.0,41.0475,41.0596,41.0355,41.0415,9400.0
2012-10-05 14:30:00,68.18,68.2,68.1,68.11,18000.0,41.0355,41.0475,40.9873,40.9934,18000.0
2012-10-05 14:40:00,68.13,68.34,68.13,68.21,15100.0,41.0054,41.1318,41.0054,41.0535,15100.0
2012-10-05 14:50:00,68.22,68.23,68.04,68.13,18600.0,41.0596,41.0656,40.9512,41.0054,18600.0
2012-10-05 15:00:00,68.13,68.19,68.1,68.18,29100.0,41.0054,41.0415,40.9873,41.0355,29100.0
2012-10-05 15:10:00,68.19,68.32,68.08,68.24,28700.0,41.0415,41.1198,40.9753,41.0716,28700.0
2012-10-05 15:20:00,68.24,68.24,68.12,68.15,25100.0,41.0716,41.0716,40.9994,41.0174,25100.0
2012-10-05 15:30:00,68.16,68.19,68.03,68.03,40800.0,41.0235,41.0415,40.9452,40.9452,40800.0
2012-10-05 15:40:00,68.04,68.19,68.01,68.16,47100.0,40.9512,41.0415,40.9332,41.0235,47100.0
2012-10-05 15:50:00,68.16,68.18,68.03,68.13,116100.0,41.0235,41.0355,40.9452,41.0054,116100.0
2012-10-08 09:30:00,68.1,68.27,68.04,68.05,21100.0,40.9873,41.0897,40.9512,40.9572,21100.0
2012-10-08 09:40:00,68.06,68.1,68.0,68.05,40200.0,40.9633,40.9873,40.9272,40.9572,40200.0
2012-10-08 09:50:00,68.05,68.06,68.01,68.03,18600.0,40.9572,40.9633,40.9332,40.9452,18600.0
2012-10-08 10:00:00,68.03,68.08,68.01,68.05,16700.0,40.9452,40.9753,40.9332,40.9572,16700.0
2012-10-08 10:10:00,68.03,68.05,67.89,67.97,21400.0,40.9452,40.9572,40.8609,40.9091,21400.0
2012-10-08 10:20:00,67.97,67.97,67.88,67.91,4100.0,40.9091,40.9091,40.8549,40.873,4100.0
2012-10-08 10:30:00,67.89,67.97,67.85,67.91,8300.0,40.8609,40.9091,40.8369,40.873,8300.0
2012-10-08 10:40:00,67.94,68.02,67.94,68.01,9100.0,40.891,40.9392,40.891,40.9332,9100.0
2012-10-08 10:50:00,68.01,68.01,67.95,67.96,8500.0,40.9332,40.9332,40.8971,40.9031,8500.0
2012-10-08 11:00:00,67.94,68.0,67.89,67.99,6900.0,40.891,40.9272,40.8609,40.9211,6900.0
2012-10-08 11:10:00,67.99,68.03,67.94,67.98,10200.0,40.9211,40.9452,40.891,40.9151,10200.0
2012-10-08 11:20:00,67.98,68.03,67.97,68.0,14200.0,40.9151,40.9452,40.9091,40.9272,14200.0
2012-10-08 11:30:00,68.0,68.01,67.97,67.98,10500.0,40.9272,40.9332,40.9091,40.9151,10500.0
2012-10-08 11:40:00,67.97,68.01,67.95,67.99,7600.0,40.9091,40.9332,40.8971,40.9211,7600.0
2012-10-08 11:50:00,67.99,68.01,67.94,68.0,7200.0,40.9211,40.9332,40.891,40.9272,7200.0
2012-10-08 12:00:00,68.0,68.04,67.97,68.03,6700.0,40.9272,40.9512,40.9091,40.9452,6700.0
2012-10-08 12:10:00,68.03,68.08,67.98,68.0,22700.0,40.9452,40.9753,40.9151,40.9272,22700.0
2012-10-08 12:20:00,68.0,68.02,67.96,68.01,12700.0,40.9272,40.9392,40.9031,40.9332,12700.0
2012-10-08 12:30:00,68.0,68.01,67.95,67.97,14800.0,40.9272,40.9332,40.8971,40.9091,14800.0
2012-10-08 12:40:00,67.97,68.01,67.96,67.97,9900.0,40.9091,40.9332,40.9031,40.9091,9900.0
2012-10-08 12:50:00,67.97,68.01,67.95,68.0,11300.0,40.9091,40.9332,40.8971,40.9272,11300.0
2012-10-08 13:00:00,68.0,68.03,67.94,67.98,25600.0,40.9272,40.9452,40.891,40.9151,25600.0
2012-10-08 13:10:00,68.0,68.01,67.97,68.01,12800.0,40.9272,40.9332,40.9091,40.9332,12800.0
2012-10-08 13:20:00,68.0,68.02,67.96,68.0,12100.0,40.9272,40.9392,40.9031,40.9272,12100.0
2012-10-08 13:30:00,68.0,68.0,67.98,67.99,23300.0,40.9272,40.9272,40.9151,40.9211,23300.0
2012-10-08 13:40:00,67.98,67.98,67.93,67.95,10000.0,40.9151,40.9151,40.885,40.8971,10000.0
2012-10-08 13:50:00,67.97,68.01,67.97,68.0,17000.0,40.9091,40.9332,40.9091,40.9272,17000.0
2012-10-08 14:00:00,68.0,68.01,67.98,68.0,14000.0,40.9272,40.9332,40.9151,40.9272,14000.0
2012-10-08 14:10:00,68.0,68.01,67.97,68.0,29300.0,40.9272,40.9332,40.9091,40.9272,29300.0
2012-10-08 14:20:00,68.0,68.0,67.97,68.0,16400.0,40.9272,40.9272,40.9091,40.9272,16400.0
2012-10-08 14:30:00,68.0,68.0,67.98,67.99,21200.0,40.9272,40.9272,40.9151,40.9211,21200.0
2012-10-08 14:40:00,67.98,68.18,67.97,68.08,29400.0,40.9151,41.0355,40.9091,40.9753,29400.0
2012-10-08 14:50:00,68.08,68.09,68.0,68.0,13200.0,40.9753,40.9813,40.9272,40.9272,13200.0
2012-10-08 15:00:00,68.01,68.07,67.99,68.05,19400.0,40.9332,40.9693,40.9211,40.9572,19400.0
2012-10-08 15:10:00,68.06,68.09,67.98,68.0,22700.0,40.9633,40.9813,40.9151,40.9272,22700.0
2012-10-08 15:20:00,68.0,68.05,68.0,68.02,11700.0,40.9272,40.9572,40.9272,40.9392,11700.0
2012-10-08 15:30:00,68.01,68.08,68.0,68.05,24000.0,40.9332,40.9753,40.9272,40.9572,24000.0
2012-10-08 15:40:00,68.06,68.08,68.04,68.05,33000.0,40.9633,40.9753,40.9512,40.9572,33000.0
2012-10-08 15:50:00,68.06,68.06,68.03,68.04,61800.0,40.9633,40.9633,40.9452,40.9512,61800.0
2012-10-09 09:30:00,68.23,68.38,68.05,68.37,10200.0,41.0656,41.1559,40.9572,41.1498,10200.0
2012-10-09 09:40:00,68.35,68.69,68.35,68.67,24200.0,41.1378,41.3424,41.1378,41.3304,24200.0
2012-10-09 09:50:00,68.65,68.81,68.65,68.75,42000.0,41.3184,41.4147,41.3184,41.3786,42000.0
2012-10-09 10:00:00,68.76,68.83,68.44,68.56,15100.0,41.3846,41.4267,41.192,41.2642,15100.0
2012-10-09 10:10:00,68.61,68.76,68.42,68.48,60000.0,41.2943,41.3846,41.1799,41.2161,60000.0
2012-10-09 10:20:00,68.48,68.54,68.1,68.14,19000.0,41.2161,41.2522,40.9873,41.0114,19000.0
2012-10-09 10:30:00,68.11,68.2,68.05,68.14,13900.0,40.9934,41.0475,40.9572,41.0114,13900.0
2012-10-09 10:40:00,68.12,68.36,68.12,68.31,46400.0,40.9994,41.1438,40.9994,41.1137,46400.0
2012-10-09 10:50:00,68.28,68.29,68.15,68.22,13600.0,41.0957,41.1017,41.0174,41.0596,13600.0
2012-10-09 11:00:00,68.19,68.22,68.13,68.15,11600.0,41.0415,41.0596,41.0054,41.0174,11600.0
2012-10-09 11:10:00,68.15,68.15,68.0,68.04,5900.0,41.0174,41.0174,40.9272,40.9512,5900.0
2012-10-09 11:20:00,68.04,68.1,68.02,68.03,4100.0,40.9512,40.9873,40.9392,40.9452,4100.0
2012-10-09 11:30:00,68.02,68.18,68.02,68.17,16500.0,40.9392,41.0355,40.9392,41.0295,16500.0
2012-10-09 11:40:00,68.17,68.17,68.08,68.1,10800.0,41.0295,41.0295,40.9753,40.9873,10800.0
2012-10-09 11:50:00,68.11,68.13,68.09,68.09,5800.0,40.9934,41.0054,40.9813,40.9813,5800.0
2012-10-09 12:00:00,68.1,68.16,68.08,68.08,7600.0,40.9873,41.0235,40.9753,40.9753,7600.0
2012-10-09 12:10:00,68.08,68.17,68.04,68.05,12300.0,40.9753,41.0295,40.9512,40.9572,12300.0
2012-10-09 12:20:00,68.06,68.06,67.98,67.98,3800.0,40.9633,40.9633,40.9151,40.9151,3800.0
2012-10-09 12:30:00,67.97,68.03,67.95,67.97,4300.0,40.9091,40.9452,40.8971,40.9091,4300.0
2012-10-09 12:40:00,67.94,67.94,67.76,67.8,12100.0,40.891,40.891,40.7827,40.8068,12100.0
2012-10-09 12:50:00,67.8,67.83,67.75,67.77,15900.0,40.8068,40.8248,40.7767,40.7887,15900.0
2012-10-09 13:00:00,67.79,67.83,67.77,67.8,12500.0,40.8008,40.8248,40.7887,40.8068,12500.0
2012-10-09 13:10:00,67.8,67.83,67.75,67.83,4000.0,40.8068,40.8248,40.7767,40.8248,4000.0
2012-10-09 13:20:00,67.82,67.91,67.78,67.88,4300.0,40.8188,40.873,40.7947,40.8549,4300.0
2012-10-09 13:30:00,67.87,67.94,67.8,67.8,10200.0,40.8489,40.891,40.8068,40.8068,10200.0
2012-10-09 13:40:00,67.81,67.93,67.8,67.93,3300.0,40.8128,40.885,40.8068,40.885,3300.0
2012-10-09 13:50:00,67.93,67.94,67.89,67.91,3500.0,40.885,40.891,40.8609,40.873,3500.0
2012-10-09 14:00:00,67.88,67.88,67.77,67.79,7400.0,40.8549,40.8549,40.7887,40.8008,7400.0
2012-10-09 14:10:00,67.79,67.81,67.76,67.8,7900.0,40.8008,40.8128,40.7827,40.8068,7900.0
2012-10-09 14:20:00,67.79,67.83,67.76,67.79,6100.0,40.8008,40.8248,40.7827,40.8008,6100.0
2012-10-09 14:30:00,67.78,67.82,67.75,67.79,12100.0,40.7947,40.8188,40.7767,40.8008,12100.0
2012-10-09 14:40:00,67.79,67.8,67.64,67.75,15300.0,40.8008,40.8068,40.7105,40.7767,15300.0
2012-10-09 14:50:00,67.74,67.75,67.66,67.75,5900.0,40.7707,40.7767,40.7225,40.7767,5900.0
2012-10-09 15:00:00,67.75,67.76,67.64,67.71,9700.0,40.7767,40.7827,40.7105,40.7526,9700.0
2012-10-09 15:10:00,67.71,67.77,67.65,67.65,16600.0,40.7526,40.7887,40.7165,40.7165,16600.0
2012-10-09 15:20:00,67.64,67.77,67.64,67.69,14900.0,40.7105,40.7887,40.7105,40.7406,14900.0
2012-10-09 15:30:00,67.69,67.76,67.65,67.74,16400.0,40.7406,40.7827,40.7165,40.7707,16400.0
2012-10-09 15:40:00,67.74,67.75,67.66,67.66,33400.0,40.7707,40.7767,40.7225,40.7225,33400.0
2012-10-09 15:50:00,67.66,67.67,67.52,67.53,65200.0,40.7225,40.7285,40.6383,40.6443,65200.0
2012-10-10 09:30:00,67.5,68.02,67.5,67.97,18700.0,40.6262,40.9392,40.6262,40.9091,18700.0
2012-10-10 09:40:00,68.02,68.24,67.62,67.69,18000.0,40.9392,41.0716,40.6984,40.7406,18000.0
2012-10-10 09:50:00,67.69,67.83,67.5,67.83,20300.0,40.7406,40.8248,40.6262,40.8248,20300.0
2012-10-10 10:00:00,67.77,67.83,67.59,67.79,25000.0,40.7887,40.8248,40.6804,40.8008,25000.0
2012-10-10 10:10:00,67.74,67.95,67.74,67.74,20800.0,40.7707,40.8971,40.7707,40.7707,20800.0
2012-10-10 10:20:00,67.75,67.91,67.75,67.91,7600.0,40.7767,40.873,40.7767,40.873,7600.0
2012-10-10 10:30:00,67.93,67.97,67.6,67.76,20100.0,40.885,40.9091,40.6864,40.7827,20100.0
2012-10-10 10:40:00,67.8,67.93,67.75,67.77,14400.0,40.8068,40.885,40.7767,40.7887,14400.0
2012-10-10 10:50:00,67.77,67.8,67.65,67.73,15800.0,40.7887,40.8068,40.7165,40.7646,15800.0
2012-10-10 11:00:00,67.77,67.94,67.73,67.82,32100.0,40.7887,40.891,40.7646,40.8188,32100.0
2012-10-10 11:10:00,67.83,67.85,67.72,67.77,18300.0,40.8248,40.8369,40.7586,40.7887,18300.0
2012-10-10 11:20:00,67.77,67.94,67.76,67.87,19000.0,40.7887,40.891,40.7827,40.8489,19000.0
2012-10-10 11:30:00,67.87,67.88,67.64,67.7,7900.0,40.8489,40.8549,40.7105,40.7466,7900.0
2012-10-10 11:40:00,67.72,67.81,67.66,67.71,28100.0,40.7586,40.8128,40.7225,40.7526,28100.0
2012-10-10 11:50:00,67.74,67.74,67.5,67.51,64400.0,40.7707,40.7707,40.6262,40.6322,64400.0
2012-10-10 12:00:00,67.51,67.64,67.5,67.59,23800.0,40.6322,40.7105,40.6262,40.6804,23800.0
2012-10-10 12:10:00,67.57,67.64,67.52,67.58,59200.0,40.6684,40.7105,40.6383,40.6744,59200.0
2012-10-10 12:20:00,67.56,67.73,67.54,67.66,28100.0,40.6623,40.7646,40.6503,40.7225,28100.0
2012-10-10 12:30:00,67.66,67.68,67.5,67.52,54600.0,40.7225,40.7346,40.6262,40.6383,54600.0
2012-10-10 12:40:00,67.5,67.55,67.35,67.4,79100.0,40.6262,40.6563,40.5359,40.566,79100.0
2012-10-10 12:50:00,67.41,67.49,67.35,67.37,19500.0,40.5721,40.6202,40.5359,40.548,19500.0
2012-10-10 13:00:00,67.37,67.5,67.3,67.34,29600.0,40.548,40.6262,40.5058,40.5299,29600.0
2012-10-10 13:10:00,67.36,67.47,67.34,67.47,35700.0,40.542,40.6082,40.5299,40.6082,35700.0
2012-10-10 13:20:00,67.47,67.5,67.42,67.43,23900.0,40.6082,40.6262,40.5781,40.5841,23900.0
2012-10-10 13:30:00,67.43,67.5,67.39,67.46,34700.0,40.5841,40.6262,40.56,40.6021,34700.0
2012-10-10 13:40:00,67.47,67.47,67.28,67.31,31500.0,40.6082,40.6082,40.4938,40.5119,31500.0
2012-10-10 13:50:00,67.33,67.4,67.31,67.36,19900.0,40.5239,40.566,40.5119,40.542,19900.0
2012-10-10 14:00:00,67.34,67.5,67.34,67.36,25600.0,40.5299,40.6262,40.5299,40.542,25600.0
2012-10-10 14:10:00,67.35,67.45,67.28,67.37,40000.0,40.5359,40.5961,40.4938,40.548,40000.0
2012-10-10 14:20:00,67.36,67.45,67.22,67.37,24800.0,40.542,40.5961,40.4577,40.548,24800.0
2012-10-10 14:30:00,67.4,67.45,67.24,67.32,22100.0,40.566,40.5961,40.4697,40.5179,22100.0
2012-10-10 14:40:00,67.32,67.41,67.31,67.38,13700.0,40.5179,40.5721,40.5119,40.554,13700.0
2012-10-10 14:50:00,67.37,67.44,67.34,67.38,20500.0,40.548,40.5901,40.5299,40.554,20500.0
2012-10-10 15:00:00,67.37,67.41,67.27,67.41,23300.0,40.548,40.5721,40.4878,40.5721,23300.0
2012-10-10 15:10:00,67.41,67.54,67.31,67.39,24500.0,40.5721,40.6503,40.5119,40.56,24500.0
2012-10-10 15:20:00,67.41,67.42,67.26,67.29,38600.0,40.5721,40.5781,40.4818,40.4998,38600.0
2012-10-10 15:30:00,67.29,67.4,67.28,67.39,35000.0,40.4998,40.566,40.4938,40.56,35000.0
2012-10-10 15:40:00,67.39,67.45,67.29,67.3,42200.0,40.56,40.5961,40.4998,40.5058,42200.0
2012-10-10 15:50:00,67.3,67.35,67.27,67.35,109300.0,40.5058,40.5359,40.4878,40.5359,109300.0
2012-10-11 09:30:00,67.79,68.1,67.69,67.88,15600.0,40.8008,40.9873,40.7406,40.8549,15600.0
2012-10-11 09:40:00,67.88,67.88,67.33,67.4,10800.0,40.8549,40.8549,40.5239,40.566,10800.0
2012-10-11 09:50:00,67.43,67.6,67.33,67.33,15700.0,40.5841,40.6864,40.5239,40.5239,15700.0
2012-10-11 10:00:00,67.32,67.45,67.28,67.4,22700.0,40.5179,40.5961,40.4938,40.566,22700.0
2012-10-11 10:10:00,67.38,67.42,67.33,67.37,49100.0,40.554,40.5781,40.5239,40.548,49100.0
2012-10-11 10:20:00,67.37,67.41,67.3,67.39,27900.0,40.548,40.5721,40.5058,40.56,27900.0
2012-10-11 10:30:00,67.42,67.43,67.34,67.34,31800.0,40.5781,40.5841,40.5299,40.5299,31800.0
2012-10-11 10:40:00,67.36,67.39,67.23,67.26,34500.0,40.542,40.56,40.4637,40.4818,34500.0
2012-10-11 10:50:00,67.26,67.28,67.12,67.21,45600.0,40.4818,40.4938,40.3975,40.4517,45600.0
2012-10-11 11:00:00,67.2,67.29,67.13,67.17,15100.0,40.4457,40.4998,40.4035,40.4276,15100.0
2012-10-11 11:10:00,67.2,67.21,67.13,67.13,13900.0,40.4457,40.4517,40.4035,40.4035,13900.0
2012-10-11 11:20:00,67.15,67.27,67.13,67.23,36100.0,40.4156,40.4878,40.4035,40.4637,36100.0
2012-10-11 11:30:00,67.23,67.28,67.1,67.19,41500.0,40.4637,40.4938,40.3855,40.4396,41500.0
2012-10-11 11:40:00,67.19,67.38,67.19,67.27,18000.0,40.4396,40.554,40.4396,40.4878,18000.0
2012-10-11 11:50:00,67.24,67.24,67.12,67.22,31200.0,40.4697,40.4697,40.3975,40.4577,31200.0
2012-10-11 12:00:00,67.22,67.35,67.22,67.33,19100.0,40.4577,40.5359,40.4577,40.5239,19100.0
2012-10-11 12:10:00,67.3,67.35,67.25,67.35,10900.0,40.5058,40.5359,40.4758,40.5359,10900.0
2012-10-11 12:20:00,67.35,67.35,67.29,67.33,7700.0,40.5359,40.5359,40.4998,40.5239,7700.0
2012-10-11 12:30:00,67.35,67.37,67.33,67.37,10100.0,40.5359,40.548,40.5239,40.548,10100.0
2012-10-11 12:40:00,67.36,67.39,67.3,67.3,28200.0,40.542,40.56,40.5058,40.5058,28200.0
2012-10-11 12:50:00,67.3,67.35,67.19,67.33,22400.0,40.5058,40.5359,40.4396,40.5239,22400.0
2012-10-11 13:00:00,67.33,67.33,67.1,67.14,239900.0,40.5239,40.5239,40.3855,40.4095,239900.0
2012-10-11 13:10:00,67.15,67.2,67.08,67.17,21900.0,40.4156,40.4457,40.3734,40.4276,21900.0
2012-10-11 13:20:00,67.17,67.23,67.13,67.19,6700.0,40.4276,40.4637,40.4035,40.4396,6700.0
2012-10-11 13:30:00,67.22,67.24,67.18,67.19,20400.0,40.4577,40.4697,40.4336,40.4396,20400.0
2012-10-11 13:40:00,67.2,67.21,67.13,67.16,18800.0,40.4457,40.4517,40.4035,40.4216,18800.0
2012-10-11 13:50:00,67.18,67.21,67.15,67.18,13600.0,40.4336,40.4517,40.4156,40.4336,13600.0
2012-10-11 14:00:00,67.18,67.23,67.17,67.21,26400.0,40.4336,40.4637,40.4276,40.4517,26400.0
2012-10-11 14:10:00,67.2,67.22,67.16,67.18,49700.0,40.4457,40.4577,40.4216,40.4336,49700.0
2012-10-11 14:20:00,67.15,67.22,67.1,67.14,8800.0,40.4156,40.4577,40.3855,40.4095,8800.0
2012-10-11 14:30:00,67.17,67.17,67.1,67.13,9700.0,40.4276,40.4276,40.3855,40.4035,9700.0
2012-10-11 14:40:00,67.15,67.17,67.11,67.13,12500.0,40.4156,40.4276,40.3915,40.4035,12500.0
2012-10-11 14:50:00,67.13,67.21,67.13,67.2,17100.0,40.4035,40.4517,40.4035,40.4457,17100.0
2012-10-11 15:00:00,67.19,67.2,67.05,67.08,21400.0,40.4396,40.4457,40.3554,40.3734,21400.0
2012-10-11 15:10:00,67.09,67.16,67.04,67.08,30800.0,40.3795,40.4216,40.3494,40.3734,30800.0
2012-10-11 15:20:00,67.07,67.12,67.04,67.1,17000.0,40.3674,40.3975,40.3494,40.3855,17000.0
2012-10-11 15:30:00,67.11,67.12,67.04,67.1,34900.0,40.3915,40.3975,40.3494,40.3855,34900.0
2012-10-11 15:40:00,67.09,67.11,66.97,67.01,38900.0,40.3795,40.3915,40.3072,40.3313,38900.0
2012-10-11 15:50:00,67.01,67.06,66.98,67.0,48600.0,40.3313,40.3614,40.3132,40.3253,48600.0
2012-10-12 09:30:00,67.12,67.35,67.03,67.24,12500.0,40.3975,40.5359,40.3433,40.4697,12500.0
2012-10-12 09:40:00,67.25,67.27,67.14,67.16,6700.0,40.4758,40.4878,40.4095,40.4216,6700.0
2012-10-12 09:50:00,67.22,67.3,67.14,67.17,19000.0,40.4577,40.5058,40.4095,40.4276,19000.0
2012-10-12 10:00:00,67.15,67.28,67.13,67.22,31700.0,40.4156,40.4938,40.4035,40.4577,31700.0
2012-10-12 10:10:00,67.22,67.22,67.05,67.17,36700.0,40.4577,40.4577,40.3554,40.4276,36700.0
2012-10-12 10:20:00,67.17,67.22,67.12,67.18,14400.0,40.4276,40.4577,40.3975,40.4336,14400.0
2012-10-12 10:30:00,67.2,67.2,67.05,67.16,4200.0,40.4457,40.4457,40.3554,40.4216,4200.0
2012-10-12 10:40:00,67.14,67.21,67.04,67.07,5200.0,40.4095,40.4517,40.3494,40.3674,5200.0
2012-10-12 10:50:00,67.07,67.09,66.84,66.85,11100.0,40.3674,40.3795,40.229,40.235,11100.0
2012-10-12 11:00:00,66.87,66.87,66.75,66.75,14700.0,40.247,40.247,40.1748,40.1748,14700.0
2012-10-12 11:10:00,66.75,66.75,66.62,66.68,10100.0,40.1748,40.1748,40.0966,40.1327,10100.0
2012-10-12 11:20:00,66.7,66.81,66.7,66.76,10700.0,40.1447,40.2109,40.1447,40.1808,10700.0
2012-10-12 11:30:00,66.76,66.77,66.61,66.74,20100.0,40.1808,40.1869,40.0906,40.1688,20100.0
2012-10-12 11:40:00,66.73,66.78,66.65,66.75,8600.0,40.1628,40.1929,40.1146,40.1748,8600.0
2012-10-12 11:50:00,66.75,66.78,66.66,66.75,10600.0,40.1748,40.1929,40.1206,40.1748,10600.0
2012-10-12 12:00:00,66.75,66.8,66.63,66.64,49800.0,40.1748,40.2049,40.1026,40.1086,49800.0
2012-10-12 12:10:00,66.64,66.72,66.61,66.66,11500.0,40.1086,40.1568,40.0906,40.1206,11500.0
2012-10-12 12:20:00,66.67,66.67,66.55,66.64,8500.0,40.1267,40.1267,40.0544,40.1086,8500.0
2012-10-12 12:30:00,66.64,66.66,66.54,66.55,11500.0,40.1086,40.1206,40.0484,40.0544,11500.0
2012-10-12 12:40:00,66.58,66.6,66.53,66.56,13800.0,40.0725,40.0845,40.0424,40.0605,13800.0
2012-10-12 12:50:00,66.56,66.56,66.5,66.54,5600.0,40.0605,40.0605,40.0243,40.0484,5600.0
2012-10-12 13:00:00,66.54,66.63,66.54,66.56,13800.0,40.0484,40.1026,40.0484,40.0605,13800.0
2012-10-12 13:10:00,66.55,66.59,66.52,66.58,4700.0,40.0544,40.0785,40.0364,40.0725,4700.0
2012-10-12 13:20:00,66.57,66.57,66.5,66.5,4300.0,40.0665,40.0665,40.0243,40.0243,4300.0
2012-10-12 13:30:00,66.52,66.6,66.5,66.58,17600.0,40.0364,40.0845,40.0243,40.0725,17600.0
2012-10-12 13:40:00,66.56,66.56,66.44,66.45,7400.0,40.0605,40.0605,39.9882,39.9943,7400.0
2012-10-12 13:50:00,66.43,66.54,66.43,66.53,22300.0,39.9822,40.0484,39.9822,40.0424,22300.0
2012-10-12 14:00:00,66.51,66.51,66.36,66.44,13300.0,40.0304,40.0304,39.9401,39.9882,13300.0
2012-10-12 14:10:00,66.42,66.44,66.31,66.31,12000.0,39.9762,39.9882,39.91,39.91,12000.0
2012-10-12 14:20:00,66.31,66.36,66.31,66.35,7200.0,39.91,39.9401,39.91,39.9341,7200.0
2012-10-12 14:30:00,66.33,66.33,66.21,66.3,26900.0,39.922,39.922,39.8498,39.904,26900.0
2012-10-12 14:40:00,66.28,66.3,66.17,66.27,21200.0,39.8919,39.904,39.8257,39.8859,21200.0
2012-10-12 14:50:00,66.28,66.37,66.24,66.25,18700.0,39.8919,39.9461,39.8679,39.8739,18700.0
2012-10-12 15:00:00,66.22,66.27,66.19,66.24,13500.0,39.8558,39.8859,39.8378,39.8679,13500.0
2012-10-12 15:10:00,66.24,66.3,66.19,66.26,22000.0,39.8679,39.904,39.8378,39.8799,22000.0
2012-10-12 15:20:00,66.25,66.28,66.18,66.22,25000.0,39.8739,39.8919,39.8318,39.8558,25000.0
2012-10-12 15:30:00,66.23,66.27,66.04,66.06,66700.0,39.8618,39.8859,39.7475,39.7595,66700.0
2012-10-12 15:40:00,66.05,66.13,66.03,66.04,54500.0,39.7535,39.8017,39.7415,39.7475,54500.0
2012-10-12 15:50:00,66.04,66.16,66.02,66.08,79500.0,39.7475,39.8197,39.7355,39.7716,79500.0
2012-10-15 09:30:00,66.07,66.29,66.07,66.08,9700.0,39.7655,39.898,39.7655,39.7716,9700.0
2012-10-15 09:40:00,66.02,66.02,65.55,65.9,23400.0,39.7355,39.7355,39.4526,39.6632,23400.0
2012-10-15 09:50:00,65.93,65.93,65.52,65.66,27900.0,39.6813,39.6813,39.4345,39.5188,27900.0
2012-10-15 10:00:00,65.66,65.8,65.59,65.7,30900.0,39.5188,39.603,39.4766,39.5429,30900.0
2012-10-15 10:10:00,65.7,65.77,65.36,65.38,39700.0,39.5429,39.585,39.3382,39.3503,39700.0
2012-10-15 10:20:00,65.4,65.5,65.25,65.25,21100.0,39.3623,39.4225,39.272,39.272,21100.0
2012-10-15 10:30:00,65.22,65.48,65.06,65.45,27500.0,39.254,39.4104,39.1577,39.3924,27500.0
2012-10-15 10:40:00,65.44,65.48,65.22,65.26,60500.0,39.3864,39.4104,39.254,39.278,60500.0
2012-10-15 10:50:00,65.33,65.35,65.25,65.33,52300.0,39.3202,39.3322,39.272,39.3202,52300.0
2012-10-15 11:00:00,65.32,65.35,65.16,65.17,68900.0,39.3141,39.3322,39.2178,39.2239,68900.0
2012-10-15 11:10:00,65.17,65.3,65.17,65.25,37500.0,39.2239,39.3021,39.2239,39.272,37500.0
2012-10-15 11:20:00,65.25,65.26,65.16,65.16,36200.0,39.272,39.278,39.2178,39.2178,36200.0
2012-10-15 11:30:00,65.19,65.29,65.17,65.25,39000.0,39.2359,39.2961,39.2239,39.272,39000.0
2012-10-15 11:40:00,65.25,65.26,65.16,65.17,39600.0,39.272,39.278,39.2178,39.2239,39600.0
2012-10-15 11:50:00,65.17,65.21,65.15,65.2,37300.0,39.2239,39.2479,39.2118,39.2419,37300.0
2012-10-15 12:00:00,65.18,65.3,65.15,65.25,84800.0,39.2299,39.3021,39.2118,39.272,84800.0
2012-10-15 12:10:00,65.23,65.31,65.2,65.27,23100.0,39.26,39.3081,39.2419,39.284,23100.0
2012-10-15 12:20:00,65.27,65.52,65.22,65.52,37500.0,39.284,39.4345,39.254,39.4345,37500.0
2012-10-15 12:30:00,65.52,65.56,65.36,65.42,42700.0,39.4345,39.4586,39.3382,39.3743,42700.0
2012-10-15 12:40:00,65.41,65.44,65.37,65.43,85200.0,39.3683,39.3864,39.3442,39.3803,85200.0
2012-10-15 12:50:00,65.44,65.55,65.38,65.4,167800.0,39.3864,39.4526,39.3503,39.3623,167800.0
2012-10-15 13:00:00,65.43,65.51,65.4,65.43,42600.0,39.3803,39.4285,39.3623,39.3803,42600.0
2012-10-15 13:10:00,65.44,65.48,65.39,65.45,45800.0,39.3864,39.4104,39.3563,39.3924,45800.0
2012-10-15 13:20:00,65.45,65.47,65.41,65.45,93600.0,39.3924,39.4044,39.3683,39.3924,93600.0
2012-10-15 13:30:00,65.46,65.55,65.44,65.55,116900.0,39.3984,39.4526,39.3864,39.4526,116900.0
2012-10-15 13:40:00,65.54,65.6,65.42,65.48,56200.0,39.4466,39.4827,39.3743,39.4104,56200.0
2012-10-15 13:50:00,65.46,65.49,65.44,65.45,46900.0,39.3984,39.4165,39.3864,39.3924,46900.0
2012-10-15 14:00:00,65.46,65.47,65.42,65.45,24000.0,39.3984,39.4044,39.3743,39.3924,24000.0
2012-10-15 14:10:00,65.45,65.48,65.4,65.46,25500.0,39.3924,39.4104,39.3623,39.3984,25500.0
2012-10-15 14:20:00,65.47,65.52,65.42,65.48,41900.0,39.4044,39.4345,39.3743,39.4104,41900.0
2012-10-15 14:30:00,65.47,65.59,65.44,65.57,27900.0,39.4044,39.4766,39.3864,39.4646,27900.0
2012-10-15 14:40:00,65.57,65.59,65.46,65.55,31400.0,39.4646,39.4766,39.3984,39.4526,31400.0
2012-10-15 14:50:00,65.55,65.56,65.46,65.54,57200.0,39.4526,39.4586,39.3984,39.4466,57200.0
2012-10-15 15:00:00,65.54,65.54,65.49,65.52,44500.0,39.4466,39.4466,39.4165,39.4345,44500.0
2012-10-15 15:10:00,65.52,65.76,65.48,65.73,197000.0,39.4345,39.579,39.4104,39.5609,197000.0
2012-10-15 15:20:00,65.74,65.75,65.63,65.69,68300.0,39.5669,39.5729,39.5007,39.5368,68300.0
2012-10-15 15:30:00,65.68,65.71,65.63,65.7,49600.0,39.5308,39.5489,39.5007,39.5429,49600.0
2012-10-15 15:40:00,65.7,65.78,65.69,65.76,55900.0,39.5429,39.591,39.5368,39.579,55900.0
2012-10-15 15:50:00,65.76,65.8,65.67,65.74,152600.0,39.579,39.603,39.5248,39.5669,152600.0
2012-10-16 09:30:00,66.09,66.41,65.86,66.03,69400.0,39.7776,39.9702,39.6392,39.7415,69400.0
2012-10-16 09:40:00,66.06,66.4,66.0,66.38,41700.0,39.7595,39.9642,39.7234,39.9521,41700.0
2012-10-16 09:50:00,66.37,66.7,66.33,66.66,26400.0,39.9461,40.1447,39.922,40.1206,26400.0
2012-10-16 10:00:00,66.65,66.68,66.44,66.47,27000.0,40.1146,40.1327,39.9882,40.0063,27000.0
2012-10-16 10:10:00,66.48,66.51,66.34,66.47,17000.0,40.0123,40.0304,39.9281,40.0063,17000.0
2012-10-16 10:20:00,66.5,66.51,66.41,66.47,41400.0,40.0243,40.0304,39.9702,40.0063,41400.0
2012-10-16 10:30:00,66.48,66.62,66.47,66.56,38000.0,40.0123,40.0966,40.0063,40.0605,38000.0
2012-10-16 10:40:00,66.54,66.6,66.5,66.52,22100.0,40.0484,40.0845,40.0243,40.0364,22100.0
2012-10-16 10:50:00,66.56,66.57,66.51,66.51,25100.0,40.0605,40.0665,40.0304,40.0304,25100.0
2012-10-16 11:00:00,66.51,66.57,66.46,66.55,25800.0,40.0304,40.0665,40.0003,40.0544,25800.0
2012-10-16 11:10:00,66.54,66.59,66.51,66.56,40700.0,40.0484,40.0785,40.0304,40.0605,40700.0
2012-10-16 11:20:00,66.55,66.73,66.55,66.71,25300.0,40.0544,40.1628,40.0544,40.1507,25300.0
2012-10-16 11:30:00,66.71,66.78,66.69,66.73,37700.0,40.1507,40.1929,40.1387,40.1628,37700.0
2012-10-16 11:40:00,66.73,66.88,66.73,66.84,23200.0,40.1628,40.2531,40.1628,40.229,23200.0
2012-10-16 11:50:00,66.84,66.95,66.84,66.92,8500.0,40.229,40.2952,40.229,40.2771,8500.0
2012-10-16 12:00:00,66.92,66.92,66.75,66.81,26900.0,40.2771,40.2771,40.1748,40.2109,26900.0
2012-10-16 12:10:00,66.8,66.91,66.75,66.87,9700.0,40.2049,40.2711,40.1748,40.247,9700.0
2012-10-16 12:20:00,66.87,66.99,66.86,66.94,22100.0,40.247,40.3193,40.241,40.2892,22100.0
2012-10-16 12:30:00,66.92,66.94,66.89,66.94,13300.0,40.2771,40.2892,40.2591,40.2892,13300.0
2012-10-16 12:40:00,66.91,66.98,66.91,66.94,8300.0,40.2711,40.3132,40.2711,40.2892,8300.0
2012-10-16 12:50:00,66.93,66.98,66.83,66.9,30700.0,40.2832,40.3132,40.223,40.2651,30700.0
2012-10-16 13:00:00,66.9,66.92,66.88,66.89,9500.0,40.2651,40.2771,40.2531,40.2591,9500.0
2012-10-16 13:10:00,66.9,66.92,66.87,66.9,24300.0,40.2651,40.2771,40.247,40.2651,24300.0
2012-10-16 13:20:00,66.9,66.94,66.88,66.93,8600.0,40.2651,40.2892,40.2531,40.2832,8600.0
2012-10-16 13:30:00,66.93,66.93,66.88,66.9,12500.0,40.2832,40.2832,40.2531,40.2651,12500.0
2012-10-16 13:40:00,66.9,66.91,66.76,66.81,25700.0,40.2651,40.2711,40.1808,40.2109,25700.0
2012-10-16 13:50:00,66.82,66.83,66.76,66.83,11500.0,40.2169,40.223,40.1808,40.223,11500.0
2012-10-16 14:00:00,66.84,66.85,66.66,66.66,24200.0,40.229,40.235,40.1206,40.1206,24200.0
2012-10-16 14:10:00,66.65,66.67,66.6,66.61,14600.0,40.1146,40.1267,40.0845,40.0906,14600.0
2012-10-16 14:20:00,66.64,66.7,66.59,66.65,17600.0,40.1086,40.1447,40.0785,40.1146,17600.0
2012-10-16 14:30:00,66.64,66.69,66.57,66.57,25700.0,40.1086,40.1387,40.0665,40.0665,25700.0
2012-10-16 14:40:00,66.59,66.63,66.57,66.58,9200.0,40.0785,40.1026,40.0665,40.0725,9200.0
2012-10-16 14:50:00,66.58,66.64,66.57,66.6,22400.0,40.0725,40.1086,40.0665,40.0845,22400.0
2012-10-16 15:00:00,66.6,66.61,66.53,66.55,28500.0,40.0845,40.0906,40.0424,40.0544,28500.0
2012-10-16 15:10:00,66.54,66.61,66.54,66.6,28300.0,40.0484,40.0906,40.0484,40.0845,28300.0
2012-10-16 15:20:00,66.61,66.61,66.57,66.6,36300.0,40.0906,40.0906,40.0665,40.0845,36300.0
2012-10-16 15:30:00,66.6,66.68,66.58,66.65,39500.0,40.0845,40.1327,40.0725,40.1146,39500.0
2012-10-16 15:40:00,66.65,66.78,66.65,66.78,60100.0,40.1146,40.1929,40.1146,40.1929,60100.0
2012-10-16 15:50:00,66.78,66.97,66.76,66.94,154200.0,40.1929,40.3072,40.1808,40.2892,154200.0
2012-10-17 09:30:00,66.87,66.96,66.43,66.44,32500.0,40.247,40.3012,39.9822,39.9882,32500.0
2012-10-17 09:40:00,66.47,66.63,66.43,66.48,16900.0,40.0063,40.1026,39.9822,40.0123,16900.0
2012-10-17 09:50:00,66.55,66.55,66.45,66.46,8000.0,40.0544,40.0544,39.9943,40.0003,8000.0
2012-10-17 10:00:00,66.47,66.48,66.37,66.38,16500.0,40.0063,40.0123,39.9461,39.9521,16500.0
2012-10-17 10:10:00,66.39,66.44,66.29,66.38,19300.0,39.9581,39.9882,39.898,39.9521,19300.0
2012-10-17 10:20:00,66.41,66.8,66.38,66.79,13100.0,39.9702,40.2049,39.9521,40.1989,13100.0
2012-10-17 10:30:00,66.79,66.88,66.77,66.83,8600.0,40.1989,40.2531,40.1869,40.223,8600.0
2012-10-17 10:40:00,66.83,66.92,66.7,66.7,10000.0,40.223,40.2771,40.1447,40.1447,10000.0
2012-10-17 10:50:00,66.73,66.76,66.63,66.63,16300.0,40.1628,40.1808,40.1026,40.1026,16300.0
2012-10-17 11:00:00,66.62,66.63,66.51,66.54,9500.0,40.0966,40.1026,40.0304,40.0484,9500.0
2012-10-17 11:10:00,66.55,66.63,66.54,66.55,4200.0,40.0544,40.1026,40.0484,40.0544,4200.0
2012-10-17 11:20:00,66.58,66.71,66.56,66.7,6900.0,40.0725,40.1507,40.0605,40.1447,6900.0
2012-10-17 11:30:00,66.68,66.77,66.68,66.77,12000.0,40.1327,40.1869,40.1327,40.1869,12000.0
2012-10-17 11:40:00,66.8,66.87,66.78,66.86,6500.0,40.2049,40.247,40.1929,40.241,6500.0
2012-10-17 11:50:00,66.87,66.91,66.86,66.87,23400.0,40.247,40.2711,40.241,40.247,23400.0
2012-10-17 12:00:00,66.86,66.87,66.6,66.66,23100.0,40.241,40.247,40.0845,40.1206,23100.0
2012-10-17 12:10:00,66.66,66.8,66.66,66.8,5500.0,40.1206,40.2049,40.1206,40.2049,5500.0
2012-10-17 12:20:00,66.79,66.81,66.76,66.79,10600.0,40.1989,40.2109,40.1808,40.1989,10600.0
2012-10-17 12:30:00,66.79,66.81,66.76,66.81,4700.0,40.1989,40.2109,40.1808,40.2109,4700.0
2012-10-17 12:40:00,66.81,66.81,66.78,66.79,12200.0,40.2109,40.2109,40.1929,40.1989,12200.0
2012-10-17 12:50:00,66.8,66.81,66.76,66.77,11100.0,40.2049,40.2109,40.1808,40.1869,11100.0
2012-10-17 13:00:00,66.79,66.8,66.77,66.79,26300.0,40.1989,40.2049,40.1869,40.1989,26300.0
2012-10-17 13:10:00,66.78,66.8,66.68,66.7,23700.0,40.1929,40.2049,40.1327,40.1447,23700.0
2012-10-17 13:20:00,66.7,66.73,66.67,66.7,19100.0,40.1447,40.1628,40.1267,40.1447,19100.0
2012-10-17 13:30:00,66.69,66.73,66.69,66.69,10000.0,40.1387,40.1628,40.1387,40.1387,10000.0
2012-10-17 13:40:00,66.68,66.77,66.65,66.77,13900.0,40.1327,40.1869,40.1146,40.1869,13900.0
2012-10-17 13:50:00,66.78,66.83,66.69,66.73,14100.0,40.1929,40.223,40.1387,40.1628,14100.0
2012-10-17 14:00:00,66.71,66.72,66.64,66.64,34000.0,40.1507,40.1568,40.1086,40.1086,34000.0
2012-10-17 14:10:00,66.64,66.64,66.54,66.55,21800.0,40.1086,40.1086,40.0484,40.0544,21800.0
2012-10-17 14:20:00,66.55,66.69,66.54,66.65,18200.0,40.0544,40.1387,40.0484,40.1146,18200.0
2012-10-17 14:30:00,66.63,66.75,66.63,66.69,108800.0,40.1026,40.1748,40.1026,40.1387,108800.0
2012-10-17 14:40:00,66.67,66.69,66.64,66.65,60000.0,40.1267,40.1387,40.1086,40.1146,60000.0
2012-10-17 14:50:00,66.65,66.66,66.58,66.63,43000.0,40.1146,40.1206,40.0725,40.1026,43000.0
2012-10-17 15:00:00,66.62,66.66,66.57,66.63,27700.0,40.0966,40.1206,40.0665,40.1026,27700.0
2012-10-17 15:10:00,66.64,66.64,66.55,66.61,51700.0,40.1086,40.1086,40.0544,40.0906,51700.0
2012-10-17 15:20:00,66.59,66.6,66.51,66.52,44100.0,40.0785,40.0845,40.0304,40.0364,44100.0
2012-10-17 15:30:00,66.53,66.55,66.47,66.5,42000.0,40.0424,40.0544,40.0063,40.0243,42000.0
2012-10-17 15:40:00,66.49,66.49,66.24,66.24,78000.0,40.0183,40.0183,39.8679,39.8679,78000.0
2012-10-17 15:50:00,66.25,66.52,66.23,66.46,150400.0,39.8739,40.0364,39.8618,40.0003,150400.0
2012-10-18 09:30:00,66.45,66.94,66.4,66.84,16000.0,39.9943,40.2892,39.9642,40.229,16000.0
2012-10-18 09:40:00,66.9,66.92,66.8,66.8,4500.0,40.2651,40.2771,40.2049,40.2049,4500.0
2012-10-18 09:50:00,66.85,66.92,66.81,66.89,7900.0,40.235,40.2771,40.2109,40.2591,7900.0
2012-10-18 10:00:00,66.88,66.97,66.81,66.88,14500.0,40.2531,40.3072,40.2109,40.2531,14500.0
2012-10-18 10:10:00,66.88,66.89,66.62,66.67,9800.0,40.2531,40.2591,40.0966,40.1267,9800.0
2012-10-18 10:20:00,66.65,66.68,66.49,66.52,30100.0,40.1146,40.1327,40.0183,40.0364,30100.0
2012-10-18 10:30:00,66.51,66.66,66.51,66.59,15000.0,40.0304,40.1206,40.0304,40.0785,15000.0
2012-10-18 10:40:00,66.58,66.58,66.48,66.53,12900.0,40.0725,40.0725,40.0123,40.0424,12900.0
2012-10-18 10:50:00,66.54,66.57,66.49,66.51,20600.0,40.0484,40.0665,40.0183,40.0304,20600.0
2012-10-18 11:00:00,66.51,66.58,66.51,66.52,2800.0,40.0304,40.0725,40.0304,40.0364,2800.0
2012-10-18 11:10:00,66.54,66.58,66.41,66.41,13900.0,40.0484,40.0725,39.9702,39.9702,13900.0
2012-10-18 11:20:00,66.39,66.46,66.35,66.38,7600.0,39.9581,40.0003,39.9341,39.9521,7600.0
2012-10-18 11:30:00,66.38,66.41,66.29,66.35,13300.0,39.9521,39.9702,39.898,39.9341,13300.0
2012-10-18 11:40:00,66.35,66.35,66.28,66.33,15400.0,39.9341,39.9341,39.8919,39.922,15400.0
2012-10-18 11:50:00,66.32,66.36,66.3,66.3,7900.0,39.916,39.9401,39.904,39.904,7900.0
2012-10-18 12:00:00,66.3,66.38,66.3,66.38,6500.0,39.904,39.9521,39.904,39.9521,6500.0
2012-10-18 12:10:00,66.38,66.43,66.36,66.43,4800.0,39.9521,39.9822,39.9401,39.9822,4800.0
2012-10-18 12:20:00,66.43,66.48,66.41,66.41,15300.0,39.9822,40.0123,39.9702,39.9702,15300.0
2012-10-18 12:30:00,66.42,66.45,66.39,66.45,9700.0,39.9762,39.9943,39.9581,39.9943,9700.0
2012-10-18 12:40:00,66.45,66.48,66.41,66.42,10400.0,39.9943,40.0123,39.9702,39.9762,10400.0
2012-10-18 12:50:00,66.43,66.48,66.39,66.4,14500.0,39.9822,40.0123,39.9581,39.9642,14500.0
2012-10-18 13:00:00,66.43,66.43,66.35,66.38,15100.0,39.9822,39.9822,39.9341,39.9521,15100.0
2012-10-18 13:10:00,66.37,66.43,66.34,66.4,23500.0,39.9461,39.9822,39.9281,39.9642,23500.0
2012-10-18 13:20:00,66.39,66.41,66.34,66.41,5700.0,39.9581,39.9702,39.9281,39.9702,5700.0
2012-10-18 13:30:00,66.43,66.54,66.41,66.49,15500.0,39.9822,40.0484,39.9702,40.0183,15500.0
2012-10-18 13:40:00,66.52,66.53,66.43,66.47,7600.0,40.0364,40.0424,39.9822,40.0063,7600.0
2012-10-18 13:50:00,66.47,66.49,66.4,66.4,3500.0,40.0063,40.0183,39.9642,39.9642,3500.0
2012-10-18 14:00:00,66.4,66.61,66.39,66.55,10500.0,39.9642,40.0906,39.9581,40.0544,10500.0
2012-10-18 14:10:00,66.55,66.6,66.55,66.58,4700.0,40.0544,40.0845,40.0544,40.0725,4700.0
2012-10-18 14:20:00,66.59,66.61,66.54,66.58,8700.0,40.0785,40.0906,40.0484,40.0725,8700.0
2012-10-18 14:30:00,66.56,66.56,66.41,66.41,12000.0,40.0605,40.0605,39.9702,39.9702,12000.0
2012-10-18 14:40:00,66.42,66.47,66.4,66.45,18600.0,39.9762,40.0063,39.9642,39.9943,18600.0
2012-10-18 14:50:00,66.45,66.47,66.37,66.4,38500.0,39.9943,40.0063,39.9461,39.9642,38500.0
2012-10-18 15:00:00,66.4,66.45,66.36,66.44,12900.0,39.9642,39.9943,39.9401,39.9882,12900.0
2012-10-18 15:10:00,66.46,66.46,66.35,66.37,11000.0,40.0003,40.0003,39.9341,39.9461,11000.0
2012-10-18 15:20:00,66.4,66.43,66.35,66.36,13900.0,39.9642,39.9822,39.9341,39.9401,13900.0
2012-10-18 15:30:00,66.37,66.44,66.36,66.37,41000.0,39.9461,39.9882,39.9401,39.9461,41000.0
2012-10-18 15:40:00,66.38,66.52,66.38,66.41,42300.0,39.9521,40.0364,39.9521,39.9702,42300.0
2012-10-18 15:50:00,66.4,66.5,66.38,66.44,76300.0,39.9642,40.0243,39.9521,39.9882,76300.0
2012-10-19 09:30:00,66.33,66.47,66.22,66.3,14700.0,39.922,40.0063,39.8558,39.904,14700.0
2012-10-19 09:40:00,66.32,66.46,66.23,66.23,16700.0,39.916,40.0003,39.8618,39.8618,16700.0
2012-10-19 09:50:00,66.24,66.33,66.21,66.24,6600.0,39.8679,39.922,39.8498,39.8679,6600.0
2012-10-19 10:00:00,66.28,66.33,66.2,66.27,16100.0,39.8919,39.922,39.8438,39.8859,16100.0
2012-10-19 10:10:00,66.29,66.29,66.14,66.28,31200.0,39.898,39.898,39.8077,39.8919,31200.0
2012-10-19 10:20:00,66.3,66.3,66.12,66.24,72500.0,39.904,39.904,39.7956,39.8679,72500.0
2012-10-19 10:30:00,66.24,66.3,66.23,66.27,38200.0,39.8679,39.904,39.8618,39.8859,38200.0
2012-10-19 10:40:00,66.26,66.28,66.08,66.2,168500.0,39.8799,39.8919,39.7716,39.8438,168500.0
2012-10-19 10:50:00,66.21,66.21,66.06,66.06,9900.0,39.8498,39.8498,39.7595,39.7595,9900.0
2012-10-19 11:00:00,66.06,66.07,65.93,65.95,26100.0,39.7595,39.7655,39.6813,39.6933,26100.0
2012-10-19 11:10:00,65.97,65.99,65.82,65.85,19200.0,39.7054,39.7174,39.6151,39.6331,19200.0
2012-10-19 11:20:00,65.85,65.89,65.82,65.84,32400.0,39.6331,39.6572,39.6151,39.6271,32400.0
2012-10-19 11:30:00,65.85,65.94,65.71,65.94,28000.0,39.6331,39.6873,39.5489,39.6873,28000.0
2012-10-19 11:40:00,65.94,65.99,65.78,65.78,11200.0,39.6873,39.7174,39.591,39.591,11200.0
2012-10-19 11:50:00,65.72,65.75,65.52,65.62,15800.0,39.5549,39.5729,39.4345,39.4947,15800.0
2012-10-19 12:00:00,65.63,65.68,65.62,65.62,8600.0,39.5007,39.5308,39.4947,39.4947,8600.0
2012-10-19 12:10:00,65.62,65.68,65.54,65.59,18000.0,39.4947,39.5308,39.4466,39.4766,18000.0
2012-10-19 12:20:00,65.55,65.64,65.5,65.54,20600.0,39.4526,39.5067,39.4225,39.4466,20600.0
2012-10-19 12:30:00,65.55,65.65,65.5,65.51,18500.0,39.4526,39.5128,39.4225,39.4285,18500.0
2012-10-19 12:40:00,65.5,65.55,65.47,65.47,16100.0,39.4225,39.4526,39.4044,39.4044,16100.0
2012-10-19 12:50:00,65.49,65.51,65.33,65.45,21200.0,39.4165,39.4285,39.3202,39.3924,21200.0
2012-10-19 13:00:00,65.46,65.6,65.43,65.5,25000.0,39.3984,39.4827,39.3803,39.4225,25000.0
2012-10-19 13:10:00,65.45,65.68,65.45,65.57,6300.0,39.3924,39.5308,39.3924,39.4646,6300.0
2012-10-19 13:20:00,65.56,65.56,65.45,65.47,13900.0,39.4586,39.4586,39.3924,39.4044,13900.0
2012-10-19 13:30:00,65.47,65.47,65.42,65.44,7100.0,39.4044,39.4044,39.3743,39.3864,7100.0
2012-10-19 13:40:00,65.43,65.43,65.23,65.24,26200.0,39.3803,39.3803,39.26,39.266,26200.0
2012-10-19 13:50:00,65.24,65.32,65.18,65.19,31400.0,39.266,39.3141,39.2299,39.2359,31400.0
2012-10-19 14:00:00,65.2,65.3,65.16,65.3,21400.0,39.2419,39.3021,39.2178,39.3021,21400.0
2012-10-19 14:10:00,65.3,65.37,65.26,65.27,13600.0,39.3021,39.3442,39.278,39.284,13600.0
2012-10-19 14:20:00,65.28,65.37,65.21,65.26,16200.0,39.2901,39.3442,39.2479,39.278,16200.0
2012-10-19 14:30:00,65.26,65.34,65.23,65.28,36700.0,39.278,39.3262,39.26,39.2901,36700.0
2012-10-19 14:40:00,65.24,65.29,65.15,65.2,26600.0,39.266,39.2961,39.2118,39.2419,26600.0
2012-10-19 14:50:00,65.2,65.28,65.14,65.26,69100.0,39.2419,39.2901,39.2058,39.278,69100.0
2012-10-19 15:00:00,65.27,65.37,65.17,65.31,35700.0,39.284,39.3442,39.2239,39.3081,35700.0
2012-10-19 15:10:00,65.31,65.38,65.31,65.35,22600.0,39.3081,39.3503,39.3081,39.3322,22600.0
2012-10-19 15:20:00,65.37,65.46,65.31,65.34,43800.0,39.3442,39.3984,39.3081,39.3262,43800.0
2012-10-19 15:30:00,65.35,65.49,65.25,65.48,50500.0,39.3322,39.4165,39.272,39.4104,50500.0
2012-10-19 15:40:00,65.47,65.5,65.34,65.36,65700.0,39.4044,39.4225,39.3262,39.3382,65700.0
2012-10-19 15:50:00,65.35,65.44,65.15,65.23,112800.0,39.3322,39.3864,39.2118,39.26,112800.0
2012-10-22 09:30:00,65.05,65.72,64.53,65.09,27400.0,39.1516,39.5549,38.8387,39.1757,27400.0
2012-10-22 09:40:00,65.06,65.14,64.89,64.91,14900.0,39.1577,39.2058,39.0553,39.0674,14900.0
2012-10-22 09:50:00,64.99,65.03,64.84,64.91,9600.0,39.1155,39.1396,39.0252,39.0674,9600.0
2012-10-22 10:00:00,64.92,64.98,64.85,64.94,19800.0,39.0734,39.1095,39.0313,39.0854,19800.0
2012-10-22 10:10:00,64.94,65.05,64.89,64.96,7800.0,39.0854,39.1516,39.0553,39.0975,7800.0
2012-10-22 10:20:00,64.97,64.97,64.86,64.88,15700.0,39.1035,39.1035,39.0373,39.0493,15700.0
2012-10-22 10:30:00,64.9,64.94,64.83,64.86,18500.0,39.0614,39.0854,39.0192,39.0373,18500.0
2012-10-22 10:40:00,64.84,64.89,64.78,64.8,10700.0,39.0252,39.0553,38.9891,39.0012,10700.0
2012-10-22 10:50:00,64.81,64.81,64.6,64.63,38700.0,39.0072,39.0072,38.8808,38.8989,38700.0
2012-10-22 11:00:00,64.65,64.79,64.62,64.77,19100.0,38.9109,38.9952,38.8928,38.9831,19100.0
2012-10-22 11:10:00,64.77,64.77,64.63,64.65,16600.0,38.9831,38.9831,38.8989,38.9109,16600.0
2012-10-22 11:20:00,64.66,64.74,64.66,64.71,23200.0,38.9169,38.9651,38.9169,38.947,23200.0
2012-10-22 11:30:00,64.72,64.73,64.67,64.68,25800.0,38.953,38.959,38.9229,38.9289,25800.0
2012-10-22 11:40:00,64.69,64.73,64.65,64.66,24900.0,38.935,38.959,38.9109,38.9169,24900.0
2012-10-22 11:50:00,64.66,64.7,64.61,64.65,7800.0,38.9169,38.941,38.8868,38.9109,7800.0
2012-10-22 12:00:00,64.66,64.7,64.61,64.69,12600.0,38.9169,38.941,38.8868,38.935,12600.0
2012-10-22 12:10:00,64.65,64.7,64.61,64.67,10600.0,38.9109,38.941,38.8868,38.9229,10600.0
2012-10-22 12:20:00,64.66,64.71,64.52,64.59,14700.0,38.9169,38.947,38.8326,38.8748,14700.0
2012-10-22 12:30:00,64.57,64.7,64.53,64.68,15600.0,38.8627,38.941,38.8387,38.9289,15600.0
2012-10-22 12:40:00,64.68,64.7,64.59,64.6,20300.0,38.9289,38.941,38.8748,38.8808,20300.0
2012-10-22 12:50:00,64.6,64.61,64.51,64.54,33700.0,38.8808,38.8868,38.8266,38.8447,33700.0
2012-10-22 13:00:00,64.55,64.6,64.55,64.58,49400.0,38.8507,38.8808,38.8507,38.8688,49400.0
2012-10-22 13:10:00,64.59,64.61,64.53,64.57,21300.0,38.8748,38.8868,38.8387,38.8627,21300.0
2012-10-22 13:20:00,64.57,64.64,64.51,64.6,68800.0,38.8627,38.9049,38.8266,38.8808,68800.0
2012-10-22 13:30:00,64.6,64.72,64.6,64.68,51100.0,38.8808,38.953,38.8808,38.9289,51100.0
2012-10-22 13:40:00,64.69,64.73,64.6,64.69,24300.0,38.935,38.959,38.8808,38.935,24300.0
2012-10-22 13:50:00,64.69,64.72,64.64,64.69,20000.0,38.935,38.953,38.9049,38.935,20000.0
2012-10-22 14:00:00,64.69,64.76,64.64,64.68,21300.0,38.935,38.9771,38.9049,38.9289,21300.0
2012-10-22 14:10:00,64.69,64.73,64.63,64.7,17100.0,38.935,38.959,38.8989,38.941,17100.0
2012-10-22 14:20:00,64.7,64.72,64.64,64.67,22300.0,38.941,38.953,38.9049,38.9229,22300.0
2012-10-22 14:30:00,64.68,64.73,64.6,64.69,29300.0,38.9289,38.959,38.8808,38.935,29300.0
2012-10-22 14:40:00,64.69,64.76,64.64,64.72,33200.0,38.935,38.9771,38.9049,38.953,33200.0
2012-10-22 14:50:00,64.69,64.73,64.66,64.69,19100.0,38.935,38.959,38.9169,38.935,19100.0
2012-10-22 15:00:00,64.7,64.74,64.65,64.65,114100.0,38.941,38.9651,38.9109,38.9109,114100.0
2012-10-22 15:10:00,64.67,64.71,64.65,64.7,25100.0,38.9229,38.947,38.9109,38.941,25100.0
2012-10-22 15:20:00,64.69,64.72,64.67,64.67,27200.0,38.935,38.953,38.9229,38.9229,27200.0
2012-10-22 15:30:00,64.68,64.74,64.63,64.72,40800.0,38.9289,38.9651,38.8989,38.953,40800.0
2012-10-22 15:40:00,64.72,64.75,64.65,64.73,33800.0,38.953,38.9711,38.9109,38.959,33800.0
2012-10-22 15:50:00,64.74,64.81,64.71,64.78,104800.0,38.9651,39.0072,38.947,38.9891,104800.0
2012-10-23 09:30:00,63.51,63.89,63.34,63.78,68400.0,38.2248,38.4535,38.1224,38.3873,68400.0
2012-10-23 09:40:00,63.73,63.85,63.56,63.85,90300.0,38.3572,38.4294,38.2549,38.4294,90300.0
2012-10-23 09:50:00,63.87,64.0,63.65,63.7,35100.0,38.4414,38.5197,38.309,38.3391,35100.0
2012-10-23 10:00:00,63.7,63.88,63.67,63.81,24500.0,38.3391,38.4475,38.3211,38.4053,24500.0
2012-10-23 10:10:00,63.79,63.85,63.63,63.73,24800.0,38.3933,38.4294,38.297,38.3572,24800.0
2012-10-23 10:20:00,63.73,63.73,63.66,63.7,42800.0,38.3572,38.3572,38.315,38.3391,42800.0
2012-10-23 10:30:00,63.73,63.73,63.16,63.28,40900.0,38.3572,38.3572,38.0141,38.0863,40900.0
2012-10-23 10:40:00,63.26,63.31,63.18,63.23,23700.0,38.0743,38.1044,38.0261,38.0562,23700.0
2012-10-23 10:50:00,63.24,63.3,63.22,63.27,29600.0,38.0623,38.0984,38.0502,38.0803,29600.0
2012-10-23 11:00:00,63.27,63.47,63.27,63.4,17900.0,38.0803,38.2007,38.0803,38.1586,17900.0
2012-10-23 11:10:00,63.42,63.62,63.4,63.62,20100.0,38.1706,38.291,38.1586,38.291,20100.0
2012-10-23 11:20:00,63.6,63.69,63.55,63.67,24000.0,38.2789,38.3331,38.2488,38.3211,24000.0
2012-10-23 11:30:00,63.68,63.73,63.63,63.69,42400.0,38.3271,38.3572,38.297,38.3331,42400.0
2012-10-23 11:40:00,63.69,63.73,63.64,63.69,30200.0,38.3331,38.3572,38.303,38.3331,30200.0
2012-10-23 11:50:00,63.7,63.77,63.68,63.73,36900.0,38.3391,38.3812,38.3271,38.3572,36900.0
2012-10-23 12:00:00,63.73,63.91,63.7,63.91,56100.0,38.3572,38.4655,38.3391,38.4655,56100.0
2012-10-23 12:10:00,63.91,64.17,63.87,64.09,32100.0,38.4655,38.622,38.4414,38.5738,32100.0
2012-10-23 12:20:00,64.09,64.09,63.95,64.04,53200.0,38.5738,38.5738,38.4896,38.5437,53200.0
2012-10-23 12:30:00,64.03,64.06,63.97,64.01,21900.0,38.5377,38.5558,38.5016,38.5257,21900.0
2012-10-23 12:40:00,64.01,64.1,63.95,64.05,25400.0,38.5257,38.5799,38.4896,38.5498,25400.0
2012-10-23 12:50:00,64.08,64.11,64.02,64.07,68200.0,38.5678,38.5859,38.5317,38.5618,68200.0
2012-10-23 13:00:00,64.07,64.2,64.05,64.16,52300.0,38.5618,38.64,38.5498,38.616,52300.0
2012-10-23 13:10:00,64.17,64.2,64.02,64.04,36700.0,38.622,38.64,38.5317,38.5437,36700.0
2012-10-23 13:20:00,64.04,64.09,64.03,64.08,21700.0,38.5437,38.5738,38.5377,38.5678,21700.0
2012-10-23 13:30:00,64.06,64.1,64.04,64.05,17500.0,38.5558,38.5799,38.5437,38.5498,17500.0
2012-10-23 13:40:00,64.04,64.2,64.02,64.13,26500.0,38.5437,38.64,38.5317,38.5979,26500.0
2012-10-23 13:50:00,64.1,64.15,64.06,64.11,21000.0,38.5799,38.61,38.5558,38.5859,21000.0
2012-10-23 14:00:00,64.12,64.18,64.09,64.13,34600.0,38.5919,38.628,38.5738,38.5979,34600.0
2012-10-23 14:10:00,64.13,64.28,64.11,64.18,30000.0,38.5979,38.6882,38.5859,38.628,30000.0
2012-10-23 14:20:00,64.15,64.2,63.9,63.91,41700.0,38.61,38.64,38.4595,38.4655,41700.0
2012-10-23 14:30:00,63.91,63.97,63.87,63.9,19700.0,38.4655,38.5016,38.4414,38.4595,19700.0
2012-10-23 14:40:00,63.9,63.98,63.88,63.98,14900.0,38.4595,38.5076,38.4475,38.5076,14900.0
2012-10-23 14:50:00,63.97,63.99,63.87,63.94,22400.0,38.5016,38.5137,38.4414,38.4836,22400.0
2012-10-23 15:00:00,63.92,64.09,63.87,64.06,22300.0,38.4715,38.5738,38.4414,38.5558,22300.0
2012-10-23 15:10:00,64.05,64.26,64.04,64.24,35000.0,38.5498,38.6762,38.5437,38.6641,35000.0
2012-10-23 15:20:00,64.22,64.23,64.07,64.12,41400.0,38.6521,38.6581,38.5618,38.5919,41400.0
2012-10-23 15:30:00,64.12,64.14,64.06,64.06,35300.0,38.5919,38.6039,38.5558,38.5558,35300.0
2012-10-23 15:40:00,64.07,64.07,63.85,63.86,54400.0,38.5618,38.5618,38.4294,38.4354,54400.0
2012-10-23 15:50:00,63.87,64.03,63.86,63.92,105000.0,38.4414,38.5377,38.4354,38.4715,105000.0
2012-10-24 09:30:00,64.01,64.32,63.93,63.99,66600.0,38.5257,38.7123,38.4775,38.5137,66600.0
2012-10-24 09:40:00,63.99,64.01,63.75,63.95,22200.0,38.5137,38.5257,38.3692,38.4896,22200.0
2012-10-24 09:50:00,63.9,63.9,63.79,63.8,21100.0,38.4595,38.4595,38.3933,38.3993,21100.0
2012-10-24 10:00:00,63.78,63.95,63.77,63.81,24800.0,38.3873,38.4896,38.3812,38.4053,24800.0
2012-10-24 10:10:00,63.81,64.02,63.8,63.93,54500.0,38.4053,38.5317,38.3993,38.4775,54500.0
2012-10-24 10:20:00,63.94,64.0,63.67,63.67,24500.0,38.4836,38.5197,38.3211,38.3211,24500.0
2012-10-24 10:30:00,63.72,63.9,63.68,63.82,26000.0,38.3512,38.4595,38.3271,38.4113,26000.0
2012-10-24 10:40:00,63.83,63.92,63.77,63.89,22300.0,38.4174,38.4715,38.3812,38.4535,22300.0
2012-10-24 10:50:00,63.88,63.9,63.84,63.89,7500.0,38.4475,38.4595,38.4234,38.4535,7500.0
2012-10-24 11:00:00,63.89,63.97,63.85,63.97,22400.0,38.4535,38.5016,38.4294,38.5016,22400.0
2012-10-24 11:10:00,63.95,64.08,63.95,64.02,15600.0,38.4896,38.5678,38.4896,38.5317,15600.0
2012-10-24 11:20:00,64.04,64.15,64.03,64.11,59900.0,38.5437,38.61,38.5377,38.5859,59900.0
2012-10-24 11:30:00,64.12,64.13,64.05,64.06,18600.0,38.5919,38.5979,38.5498,38.5558,18600.0
2012-10-24 11:40:00,64.08,64.09,63.95,64.0,11700.0,38.5678,38.5738,38.4896,38.5197,11700.0
2012-10-24 11:50:00,64.01,64.07,63.95,63.98,17500.0,38.5257,38.5618,38.4896,38.5076,17500.0
2012-10-24 12:00:00,63.97,64.03,63.94,63.98,22700.0,38.5016,38.5377,38.4836,38.5076,22700.0
2012-10-24 12:10:00,63.96,64.01,63.94,63.99,35200.0,38.4956,38.5257,38.4836,38.5137,35200.0
2012-10-24 12:20:00,63.99,64.0,63.91,63.94,17000.0,38.5137,38.5197,38.4655,38.4836,17000.0
2012-10-24 12:30:00,63.94,64.0,63.93,63.93,49000.0,38.4836,38.5197,38.4775,38.4775,49000.0
2012-10-24 12:40:00,63.95,63.98,63.87,63.97,34600.0,38.4896,38.5076,38.4414,38.5016,34600.0
2012-10-24 12:50:00,63.94,63.96,63.88,63.92,17900.0,38.4836,38.4956,38.4475,38.4715,17900.0
2012-10-24 13:00:00,63.89,63.92,63.84,63.9,23100.0,38.4535,38.4715,38.4234,38.4595,23100.0
2012-10-24 13:10:00,63.89,63.9,63.81,63.86,13500.0,38.4535,38.4595,38.4053,38.4354,13500.0
2012-10-24 13:20:00,63.86,63.88,63.81,63.86,40600.0,38.4354,38.4475,38.4053,38.4354,40600.0
2012-10-24 13:30:00,63.87,63.98,63.85,63.92,12300.0,38.4414,38.5076,38.4294,38.4715,12300.0
2012-10-24 13:40:00,63.92,63.95,63.86,63.91,18000.0,38.4715,38.4896,38.4354,38.4655,18000.0
2012-10-24 13:50:00,63.9,63.97,63.89,63.93,21500.0,38.4595,38.5016,38.4535,38.4775,21500.0
2012-10-24 14:00:00,63.93,63.96,63.9,63.93,17800.0,38.4775,38.4956,38.4595,38.4775,17800.0
2012-10-24 14:10:00,63.94,63.98,63.8,63.91,16700.0,38.4836,38.5076,38.3993,38.4655,16700.0
2012-10-24 14:20:00,63.93,63.98,63.87,63.94,17400.0,38.4775,38.5076,38.4414,38.4836,17400.0
2012-10-24 14:30:00,63.93,63.96,63.83,63.87,17500.0,38.4775,38.4956,38.4174,38.4414,17500.0
2012-10-24 14:40:00,63.87,63.94,63.8,63.85,12300.0,38.4414,38.4836,38.3993,38.4294,12300.0
2012-10-24 14:50:00,63.84,63.91,63.79,63.87,41400.0,38.4234,38.4655,38.3933,38.4414,41400.0
2012-10-24 15:00:00,63.84,63.92,63.79,63.83,23700.0,38.4234,38.4715,38.3933,38.4174,23700.0
2012-10-24 15:10:00,63.84,63.86,63.82,63.83,29300.0,38.4234,38.4354,38.4113,38.4174,29300.0
2012-10-24 15:20:00,63.83,63.89,63.82,63.87,43600.0,38.4174,38.4535,38.4113,38.4414,43600.0
2012-10-24 15:30:00,63.87,63.87,63.66,63.68,34000.0,38.4414,38.4414,38.315,38.3271,34000.0
2012-10-24 15:40:00,63.66,63.67,63.49,63.5,85100.0,38.315,38.3211,38.2127,38.2187,85100.0
2012-10-24 15:50:00,63.51,63.75,63.48,63.7,68000.0,38.2248,38.3692,38.2067,38.3391,68000.0
2012-10-25 09:30:00,64.02,64.41,63.95,64.2,57600.0,38.5317,38.7664,38.4896,38.64,57600.0
2012-10-25 09:40:00,64.14,64.25,63.89,63.96,21700.0,38.6039,38.6701,38.4535,38.4956,21700.0
2012-10-25 09:50:00,64.01,64.04,63.88,63.88,14200.0,38.5257,38.5437,38.4475,38.4475,14200.0
2012-10-25 10:00:00,63.8,63.8,63.61,63.77,16000.0,38.3993,38.3993,38.2849,38.3812,16000.0
2012-10-25 10:10:00,63.79,64.05,63.78,63.91,41100.0,38.3933,38.5498,38.3873,38.4655,41100.0
2012-10-25 10:20:00,63.91,63.94,63.58,63.58,30900.0,38.4655,38.4836,38.2669,38.2669,30900.0
2012-10-25 10:30:00,63.54,63.58,63.13,63.15,41700.0,38.2428,38.2669,37.996,38.0081,41700.0
2012-10-25 10:40:00,63.1,63.12,61.61,61.79,409800.0,37.978,37.99,37.0812,37.1895,409800.0
2012-10-25 10:50:00,61.8,61.85,60.1,60.49,442200.0,37.1956,37.2257,36.1724,36.4071,442200.0
2012-10-25 11:00:00,60.48,60.74,59.35,60.65,489500.0,36.4011,36.5576,35.721,36.5034,489500.0
2012-10-25 11:10:00,60.64,60.97,60.11,60.52,190700.0,36.4974,36.696,36.1784,36.4252,190700.0
2012-10-25 11:20:00,60.53,60.78,60.49,60.52,99200.0,36.4312,36.5817,36.4071,36.4252,99200.0
2012-10-25 11:30:00,60.53,61.07,60.48,60.7,200600.0,36.4312,36.7562,36.4011,36.5335,200600.0
2012-10-25 11:40:00,60.7,60.94,60.49,60.85,82300.0,36.5335,36.678,36.4071,36.6238,82300.0
2012-10-25 11:50:00,60.88,61.16,60.68,61.09,126700.0,36.6418,36.8104,36.5215,36.7682,126700.0
2012-10-25 12:00:00,61.1,61.34,60.86,61.33,122500.0,36.7743,36.9187,36.6298,36.9127,122500.0
2012-10-25 12:10:00,61.35,61.51,61.16,61.33,131000.0,36.9247,37.021,36.8104,36.9127,131000.0
2012-10-25 12:20:00,61.36,61.44,61.1,61.35,166300.0,36.9307,36.9789,36.7743,36.9247,166300.0
2012-10-25 12:30:00,61.35,61.63,61.29,61.58,105000.0,36.9247,37.0932,36.8886,37.0631,105000.0
2012-10-25 12:40:00,61.55,61.77,61.5,61.76,28300.0,37.0451,37.1775,37.015,37.1715,28300.0
2012-10-25 12:50:00,61.74,61.85,61.59,61.78,77300.0,37.1594,37.2257,37.0692,37.1835,77300.0
2012-10-25 13:00:00,61.8,62.07,61.71,62.0,67200.0,37.1956,37.3581,37.1414,37.3159,67200.0
2012-10-25 13:10:00,62.0,62.12,61.87,62.01,69800.0,37.3159,37.3882,37.2377,37.322,69800.0
2012-10-25 13:20:00,61.97,62.38,61.94,62.22,87200.0,37.2979,37.5446,37.2798,37.4483,87200.0
2012-10-25 13:30:00,62.21,62.58,62.11,62.57,243400.0,37.4423,37.665,37.3821,37.659,243400.0
2012-10-25 13:40:00,62.58,62.78,62.39,62.56,84200.0,37.665,37.7854,37.5507,37.653,84200.0
2012-10-25 13:50:00,62.56,63.06,62.56,63.03,106000.0,37.653,37.9539,37.653,37.9359,106000.0
2012-10-25 14:00:00,63.04,63.12,62.89,62.93,203200.0,37.9419,37.99,37.8516,37.8757,203200.0
2012-10-25 14:10:00,62.94,63.04,62.72,62.72,104800.0,37.8817,37.9419,37.7493,37.7493,104800.0
2012-10-25 14:20:00,62.76,62.78,62.58,62.78,69200.0,37.7734,37.7854,37.665,37.7854,69200.0
2012-10-25 14:30:00,62.81,63.15,62.81,63.09,70400.0,37.8034,38.0081,37.8034,37.972,70400.0
2012-10-25 14:40:00,63.08,63.44,63.0,63.44,89300.0,37.966,38.1826,37.9178,38.1826,89300.0
2012-10-25 14:50:00,63.45,63.53,63.3,63.5,114700.0,38.1886,38.2368,38.0984,38.2187,114700.0
2012-10-25 15:00:00,63.51,63.58,63.28,63.3,153300.0,38.2248,38.2669,38.0863,38.0984,153300.0
2012-10-25 15:10:00,63.3,63.58,63.21,63.46,74700.0,38.0984,38.2669,38.0442,38.1947,74700.0
2012-10-25 15:20:00,63.48,63.59,63.37,63.54,60900.0,38.2067,38.2729,38.1405,38.2428,60900.0
2012-10-25 15:30:00,63.55,63.72,63.46,63.69,108300.0,38.2488,38.3512,38.1947,38.3331,108300.0
2012-10-25 15:40:00,63.68,63.92,63.68,63.84,168900.0,38.3271,38.4715,38.3271,38.4234,168900.0
2012-10-25 15:50:00,63.85,64.13,63.69,64.12,230600.0,38.4294,38.5979,38.3331,38.5919,230600.0
2012-10-26 09:30:00,63.23,64.21,60.77,61.46,301000.0,38.0562,38.6461,36.5756,36.9909,301000.0
2012-10-26 09:40:00,61.4,61.78,60.37,60.5,276200.0,36.9548,37.1835,36.3349,36.4131,276200.0
2012-10-26 09:50:00,60.52,61.29,60.23,60.7,214000.0,36.4252,36.8886,36.2506,36.5335,214000.0
2012-10-26 10:00:00,60.7,60.71,60.11,60.18,288500.0,36.5335,36.5395,36.1784,36.2205,288500.0
2012-10-26 10:10:00,60.25,60.64,60.13,60.43,183100.0,36.2627,36.4974,36.1904,36.371,183100.0
2012-10-26 10:20:00,60.39,60.72,60.28,60.5,100400.0,36.3469,36.5455,36.2807,36.4131,100400.0
2012-10-26 10:30:00,60.51,60.96,60.49,60.62,109800.0,36.4191,36.69,36.4071,36.4854,109800.0
2012-10-26 10:40:00,60.64,60.65,60.47,60.55,54500.0,36.4974,36.5034,36.3951,36.4432,54500.0
2012-10-26 10:50:00,60.51,60.56,60.26,60.31,62300.0,36.4191,36.4492,36.2687,36.2988,62300.0
2012-10-26 11:00:00,60.31,60.36,60.04,60.12,107000.0,36.2988,36.3289,36.1363,36.1844,107000.0
2012-10-26 11:10:00,60.1,60.25,59.98,60.18,165300.0,36.1724,36.2627,36.1002,36.2205,165300.0
2012-10-26 11:20:00,60.17,60.92,60.13,60.65,159500.0,36.2145,36.6659,36.1904,36.5034,159500.0
2012-10-26 11:30:00,60.61,60.76,60.48,60.52,88600.0,36.4793,36.5696,36.4011,36.4252,88600.0
2012-10-26 11:40:00,60.51,60.54,60.2,60.54,64900.0,36.4191,36.4372,36.2326,36.4372,64900.0
2012-10-26 11:50:00,60.52,61.2,60.49,61.11,103000.0,36.4252,36.8344,36.4071,36.7803,103000.0
2012-10-26 12:00:00,61.11,61.11,60.4,60.53,56600.0,36.7803,36.7803,36.3529,36.4312,56600.0
2012-10-26 12:10:00,60.55,60.66,60.3,60.32,55000.0,36.4432,36.5094,36.2928,36.3048,55000.0
2012-10-26 12:20:00,60.34,60.7,60.32,60.51,42800.0,36.3168,36.5335,36.3048,36.4191,42800.0
2012-10-26 12:30:00,60.51,60.51,60.31,60.31,37200.0,36.4191,36.4191,36.2988,36.2988,37200.0
2012-10-26 12:40:00,60.3,60.37,60.06,60.22,48000.0,36.2928,36.3349,36.1483,36.2446,48000.0
2012-10-26 12:50:00,60.25,60.49,60.17,60.48,45700.0,36.2627,36.4071,36.2145,36.4011,45700.0
2012-10-26 13:00:00,60.48,60.95,60.45,60.77,111800.0,36.4011,36.684,36.383,36.5756,111800.0
2012-10-26 13:10:00,60.78,61.32,60.69,61.31,107400.0,36.5817,36.9067,36.5275,36.9006,107400.0
2012-10-26 13:20:00,61.32,61.7,61.19,61.64,145700.0,36.9067,37.1354,36.8284,37.0993,145700.0
2012-10-26 13:30:00,61.6,61.68,61.5,61.57,96800.0,37.0752,37.1233,37.015,37.0571,96800.0
2012-10-26 13:40:00,61.56,61.78,61.34,61.5,87000.0,37.0511,37.1835,36.9187,37.015,87000.0
2012-10-26 13:50:00,61.48,61.56,61.41,61.5,89100.0,37.003,37.0511,36.9608,37.015,89100.0
2012-10-26 14:00:00,61.5,61.55,61.27,61.36,92600.0,37.015,37.0451,36.8766,36.9307,92600.0
2012-10-26 14:10:00,61.37,61.38,61.03,61.08,80900.0,36.9368,36.9428,36.7321,36.7622,80900.0
2012-10-26 14:20:00,61.06,61.15,61.03,61.1,48800.0,36.7502,36.8043,36.7321,36.7743,48800.0
2012-10-26 14:30:00,61.08,61.15,61.0,61.01,43300.0,36.7622,36.8043,36.7141,36.7201,43300.0
2012-10-26 14:40:00,61.01,61.31,60.8,61.21,74900.0,36.7201,36.9006,36.5937,36.8405,74900.0
2012-10-26 14:50:00,61.2,61.25,61.08,61.1,53900.0,36.8344,36.8645,36.7622,36.7743,53900.0
2012-10-26 15:00:00,61.09,61.16,60.96,61.1,92600.0,36.7682,36.8104,36.69,36.7743,92600.0
2012-10-26 15:10:00,61.1,61.35,61.07,61.34,63400.0,36.7743,36.9247,36.7562,36.9187,63400.0
2012-10-26 15:20:00,61.34,61.64,61.34,61.5,102800.0,36.9187,37.0993,36.9187,37.015,102800.0
2012-10-26 15:30:00,61.5,61.54,60.86,60.88,151700.0,37.015,37.0391,36.6298,36.6418,151700.0
2012-10-26 15:40:00,60.88,61.16,60.86,61.13,165600.0,36.6418,36.8104,36.6298,36.7923,165600.0
2012-10-26 15:50:00,61.1,61.2,60.96,61.14,356200.0,36.7743,36.8344,36.69,36.7983,356200.0
2012-10-31 09:30:00,61.37,61.48,61.21,61.45,36000.0,36.9368,37.003,36.8405,36.9849,36000.0
2012-10-31 09:40:00,61.57,61.57,61.27,61.44,17700.0,37.0571,37.0571,36.8766,36.9789,17700.0
2012-10-31 09:50:00,61.43,61.61,61.32,61.56,21800.0,36.9729,37.0812,36.9067,37.0511,21800.0
2012-10-31 10:00:00,61.57,61.59,61.31,61.4,33300.0,37.0571,37.0692,36.9006,36.9548,33300.0
2012-10-31 10:10:00,61.4,61.61,61.28,61.53,39900.0,36.9548,37.0812,36.8826,37.0331,39900.0
2012-10-31 10:20:00,61.56,61.77,61.52,61.72,147800.0,37.0511,37.1775,37.027,37.1474,147800.0
2012-10-31 10:30:00,61.71,61.86,61.63,61.7,40600.0,37.1414,37.2317,37.0932,37.1354,40600.0
2012-10-31 10:40:00,61.69,61.7,61.54,61.58,48300.0,37.1294,37.1354,37.0391,37.0631,48300.0
2012-10-31 10:50:00,61.58,61.66,61.49,61.65,20900.0,37.0631,37.1113,37.009,37.1053,20900.0
2012-10-31 11:00:00,61.65,61.72,61.51,61.61,49300.0,37.1053,37.1474,37.021,37.0812,49300.0
2012-10-31 11:10:00,61.6,61.91,61.55,61.6,71200.0,37.0752,37.2618,37.0451,37.0752,71200.0
2012-10-31 11:20:00,61.63,61.63,61.43,61.55,44100.0,37.0932,37.0932,36.9729,37.0451,44100.0
2012-10-31 11:30:00,61.55,61.65,61.42,61.42,30700.0,37.0451,37.1053,36.9669,36.9669,30700.0
2012-10-31 11:40:00,61.45,61.64,61.42,61.58,28700.0,36.9849,37.0993,36.9669,37.0631,28700.0
2012-10-31 11:50:00,61.57,61.62,61.48,61.61,21000.0,37.0571,37.0872,37.003,37.0812,21000.0
2012-10-31 12:00:00,61.59,61.65,61.5,61.53,27500.0,37.0692,37.1053,37.015,37.0331,27500.0
2012-10-31 12:10:00,61.55,61.61,61.48,61.55,26600.0,37.0451,37.0812,37.003,37.0451,26600.0
2012-10-31 12:20:00,61.55,61.56,61.47,61.54,46400.0,37.0451,37.0511,36.9969,37.0391,46400.0
2012-10-31 12:30:00,61.5,61.62,61.45,61.54,74900.0,37.015,37.0872,36.9849,37.0391,74900.0
2012-10-31 12:40:00,61.55,61.61,61.46,61.46,27600.0,37.0451,37.0812,36.9909,36.9909,27600.0
2012-10-31 12:50:00,61.46,61.53,61.45,61.51,23600.0,36.9909,37.0331,36.9849,37.021,23600.0
2012-10-31 13:00:00,61.52,61.55,61.24,61.29,36000.0,37.027,37.0451,36.8585,36.8886,36000.0
2012-10-31 13:10:00,61.3,61.57,61.28,61.51,26600.0,36.8946,37.0571,36.8826,37.021,26600.0
2012-10-31 13:20:00,61.53,61.59,61.46,61.48,27400.0,37.0331,37.0692,36.9909,37.003,27400.0
2012-10-31 13:30:00,61.46,61.59,61.37,61.52,21900.0,36.9909,37.0692,36.9368,37.027,21900.0
2012-10-31 13:40:00,61.54,61.54,61.3,61.36,23000.0,37.0391,37.0391,36.8946,36.9307,23000.0
2012-10-31 13:50:00,61.38,61.58,61.38,61.42,23200.0,36.9428,37.0631,36.9428,36.9669,23200.0
2012-10-31 14:00:00,61.42,61.57,61.4,61.5,31900.0,36.9669,37.0571,36.9548,37.015,31900.0
2012-10-31 14:10:00,61.49,61.57,61.43,61.53,24300.0,37.009,37.0571,36.9729,37.0331,24300.0
2012-10-31 14:20:00,61.54,61.57,61.37,61.37,49500.0,37.0391,37.0571,36.9368,36.9368,49500.0
2012-10-31 14:30:00,61.39,61.56,61.38,61.5,29900.0,36.9488,37.0511,36.9428,37.015,29900.0
2012-10-31 14:40:00,61.5,61.54,61.42,61.53,27100.0,37.015,37.0391,36.9669,37.0331,27100.0
2012-10-31 14:50:00,61.53,61.54,61.41,61.45,27000.0,37.0331,37.0391,36.9608,36.9849,27000.0
2012-10-31 15:00:00,61.44,61.54,61.41,61.5,36400.0,36.9789,37.0391,36.9608,37.015,36400.0
2012-10-31 15:10:00,61.48,61.55,61.41,61.49,48700.0,37.003,37.0451,36.9608,37.009,48700.0
2012-10-31 15:20:00,61.49,61.53,61.45,61.51,38400.0,37.009,37.0331,36.9849,37.021,38400.0
2012-10-31 15:30:00,61.51,61.55,61.46,61.49,91800.0,37.021,37.0451,36.9909,37.009,91800.0
2012-10-31 15:40:00,61.49,61.58,61.43,61.5,118300.0,37.009,37.0631,36.9729,37.015,118300.0
2012-10-31 15:50:00,61.51,61.6,61.25,61.48,144700.0,37.021,37.0752,36.8645,37.003,144700.0
2012-11-01 09:30:00,61.37,61.75,61.25,61.65,20500.0,36.9368,37.1655,36.8645,37.1053,20500.0
2012-11-01 09:40:00,61.65,61.73,61.29,61.32,38800.0,37.1053,37.1534,36.8886,36.9067,38800.0
2012-11-01 09:50:00,61.32,61.4,61.22,61.27,22800.0,36.9067,36.9548,36.8465,36.8766,22800.0
2012-11-01 10:00:00,61.29,61.39,61.23,61.3,43500.0,36.8886,36.9488,36.8525,36.8946,43500.0
2012-11-01 10:10:00,61.29,61.35,61.23,61.31,37000.0,36.8886,36.9247,36.8525,36.9006,37000.0
2012-11-01 10:20:00,61.31,61.4,61.12,61.14,62000.0,36.9006,36.9548,36.7863,36.7983,62000.0
2012-11-01 10:30:00,61.16,61.18,61.05,61.1,27200.0,36.8104,36.8224,36.7442,36.7743,27200.0
2012-11-01 10:40:00,61.09,61.16,61.06,61.09,19300.0,36.7682,36.8104,36.7502,36.7682,19300.0
2012-11-01 10:50:00,61.08,61.09,60.97,60.99,34200.0,36.7622,36.7682,36.696,36.708,34200.0
2012-11-01 11:00:00,60.99,61.05,60.93,60.97,27000.0,36.708,36.7442,36.6719,36.696,27000.0
2012-11-01 11:10:00,60.97,60.99,60.7,60.73,62800.0,36.696,36.708,36.5335,36.5516,62800.0
2012-11-01 11:20:00,60.73,60.81,60.71,60.77,34100.0,36.5516,36.5997,36.5395,36.5756,34100.0
2012-11-01 11:30:00,60.78,60.86,60.71,60.82,31900.0,36.5817,36.6298,36.5395,36.6057,31900.0
2012-11-01 11:40:00,60.82,60.96,60.8,60.9,39300.0,36.6057,36.69,36.5937,36.6539,39300.0
2012-11-01 11:50:00,60.9,60.9,60.78,60.81,69100.0,36.6539,36.6539,36.5817,36.5997,69100.0
2012-11-01 12:00:00,60.82,60.87,60.78,60.84,38200.0,36.6057,36.6358,36.5817,36.6178,38200.0
2012-11-01 12:10:00,60.83,60.87,60.78,60.87,24500.0,36.6117,36.6358,36.5817,36.6358,24500.0
2012-11-01 12:20:00,60.87,60.88,60.77,60.83,67700.0,36.6358,36.6418,36.5756,36.6117,67700.0
2012-11-01 12:30:00,60.84,60.86,60.81,60.81,11200.0,36.6178,36.6298,36.5997,36.5997,11200.0
2012-11-01 12:40:00,60.83,60.86,60.74,60.74,44400.0,36.6117,36.6298,36.5576,36.5576,44400.0
2012-11-01 12:50:00,60.74,60.85,60.7,60.8,32400.0,36.5576,36.6238,36.5335,36.5937,32400.0
2012-11-01 13:00:00,60.82,60.92,60.82,60.86,13500.0,36.6057,36.6659,36.6057,36.6298,13500.0
2012-11-01 13:10:00,60.87,60.93,60.87,60.89,17200.0,36.6358,36.6719,36.6358,36.6479,17200.0
2012-11-01 13:20:00,60.89,60.92,60.82,60.84,29200.0,36.6479,36.6659,36.6057,36.6178,29200.0
2012-11-01 13:30:00,60.84,60.92,60.8,60.92,14100.0,36.6178,36.6659,36.5937,36.6659,14100.0
2012-11-01 13:40:00,60.91,60.96,60.88,60.9,23600.0,36.6599,36.69,36.6418,36.6539,23600.0
2012-11-01 13:50:00,60.9,60.95,60.85,60.85,17600.0,36.6539,36.684,36.6238,36.6238,17600.0
2012-11-01 14:00:00,60.85,60.89,60.83,60.89,16600.0,36.6238,36.6479,36.6117,36.6479,16600.0
2012-11-01 14:10:00,60.88,60.9,60.83,60.85,16700.0,36.6418,36.6539,36.6117,36.6238,16700.0
2012-11-01 14:20:00,60.84,60.89,60.73,60.74,20800.0,36.6178,36.6479,36.5516,36.5576,20800.0
2012-11-01 14:30:00,60.75,60.8,60.73,60.75,21800.0,36.5636,36.5937,36.5516,36.5636,21800.0
2012-11-01 14:40:00,60.76,60.76,60.59,60.59,26000.0,36.5696,36.5696,36.4673,36.4673,26000.0
2012-11-01 14:50:00,60.58,60.66,60.48,60.48,41300.0,36.4613,36.5094,36.4011,36.4011,41300.0
2012-11-01 15:00:00,60.49,60.53,60.32,60.34,43000.0,36.4071,36.4312,36.3048,36.3168,43000.0
2012-11-01 15:10:00,60.32,60.38,60.21,60.21,57000.0,36.3048,36.3409,36.2386,36.2386,57000.0
2012-11-01 15:20:00,60.22,60.42,60.17,60.42,44700.0,36.2446,36.365,36.2145,36.365,44700.0
2012-11-01 15:30:00,60.4,60.41,60.13,60.16,75700.0,36.3529,36.359,36.1904,36.2085,75700.0
2012-11-01 15:40:00,60.15,60.45,60.13,60.4,84900.0,36.2025,36.383,36.1904,36.3529,84900.0
2012-11-01 15:50:00,60.4,60.43,60.23,60.3,152700.0,36.3529,36.371,36.2506,36.2928,152700.0
2012-11-02 09:30:00,60.63,60.8,60.32,60.32,42600.0,36.4914,36.5937,36.3048,36.3048,42600.0
2012-11-02 09:40:00,60.33,60.69,60.3,60.61,22500.0,36.3108,36.5275,36.2928,36.4793,22500.0
2012-11-02 09:50:00,60.6,60.63,60.21,60.3,58400.0,36.4733,36.4914,36.2386,36.2928,58400.0
2012-11-02 10:00:00,60.3,60.47,60.22,60.28,19700.0,36.2928,36.3951,36.2446,36.2807,19700.0
2012-11-02 10:10:00,60.28,60.48,60.24,60.41,35800.0,36.2807,36.4011,36.2566,36.359,35800.0
2012-11-02 10:20:00,60.4,60.55,60.38,60.52,26700.0,36.3529,36.4432,36.3409,36.4252,26700.0
2012-11-02 10:30:00,60.5,60.57,60.47,60.48,43200.0,36.4131,36.4553,36.3951,36.4011,43200.0
2012-11-02 10:40:00,60.48,60.76,60.41,60.76,24700.0,36.4011,36.5696,36.359,36.5696,24700.0
2012-11-02 10:50:00,60.78,60.9,60.58,60.6,42800.0,36.5817,36.6539,36.4613,36.4733,42800.0
2012-11-02 11:00:00,60.58,60.72,60.58,60.69,20800.0,36.4613,36.5455,36.4613,36.5275,20800.0
2012-11-02 11:10:00,60.7,60.72,60.53,60.53,56300.0,36.5335,36.5455,36.4312,36.4312,56300.0
2012-11-02 11:20:00,60.53,60.73,60.52,60.68,19700.0,36.4312,36.5516,36.4252,36.5215,19700.0
2012-11-02 11:30:00,60.68,60.69,60.62,60.69,18900.0,36.5215,36.5275,36.4854,36.5275,18900.0
2012-11-02 11:40:00,60.68,60.82,60.63,60.63,59700.0,36.5215,36.6057,36.4914,36.4914,59700.0
2012-11-02 11:50:00,60.66,60.75,60.6,60.75,14400.0,36.5094,36.5636,36.4733,36.5636,14400.0
2012-11-02 12:00:00,60.74,60.75,60.66,60.69,13700.0,36.5576,36.5636,36.5094,36.5275,13700.0
2012-11-02 12:10:00,60.69,60.73,60.58,60.65,54200.0,36.5275,36.5516,36.4613,36.5034,54200.0
2012-11-02 12:20:00,60.63,60.66,60.54,60.57,33600.0,36.4914,36.5094,36.4372,36.4553,33600.0
2012-11-02 12:30:00,60.57,60.65,60.55,60.64,15700.0,36.4553,36.5034,36.4432,36.4974,15700.0
2012-11-02 12:40:00,60.65,60.65,60.33,60.36,20800.0,36.5034,36.5034,36.3108,36.3289,20800.0
2012-11-02 12:50:00,60.35,60.43,60.35,60.39,9100.0,36.3228,36.371,36.3228,36.3469,9100.0
2012-11-02 13:00:00,60.41,60.44,60.36,60.36,16500.0,36.359,36.377,36.3289,36.3289,16500.0
2012-11-02 13:10:00,60.36,60.49,60.35,60.45,16700.0,36.3289,36.4071,36.3228,36.383,16700.0
2012-11-02 13:20:00,60.47,60.51,60.43,60.47,18300.0,36.3951,36.4191,36.371,36.3951,18300.0
2012-11-02 13:30:00,60.48,60.64,60.46,60.57,25500.0,36.4011,36.4974,36.3891,36.4553,25500.0
2012-11-02 13:40:00,60.57,60.62,60.55,60.56,19900.0,36.4553,36.4854,36.4432,36.4492,19900.0
2012-11-02 13:50:00,60.55,60.57,60.45,60.46,35100.0,36.4432,36.4553,36.383,36.3891,35100.0
2012-11-02 14:00:00,60.46,60.5,60.34,60.45,33600.0,36.3891,36.4131,36.3168,36.383,33600.0
2012-11-02 14:10:00,60.46,60.51,60.35,60.39,28000.0,36.3891,36.4191,36.3228,36.3469,28000.0
2012-11-02 14:20:00,60.37,60.46,60.32,60.41,23800.0,36.3349,36.3891,36.3048,36.359,23800.0
2012-11-02 14:30:00,60.42,60.46,60.17,60.19,36400.0,36.365,36.3891,36.2145,36.2266,36400.0
2012-11-02 14:40:00,60.21,60.25,60.11,60.22,64800.0,36.2386,36.2627,36.1784,36.2446,64800.0
2012-11-02 14:50:00,60.27,60.35,60.19,60.33,16200.0,36.2747,36.3228,36.2266,36.3108,16200.0
2012-11-02 15:00:00,60.34,60.39,60.27,60.27,20500.0,36.3168,36.3469,36.2747,36.2747,20500.0
2012-11-02 15:10:00,60.27,60.29,60.11,60.27,29400.0,36.2747,36.2867,36.1784,36.2747,29400.0
2012-11-02 15:20:00,60.22,60.33,60.11,60.16,47800.0,36.2446,36.3108,36.1784,36.2085,47800.0
2012-11-02 15:30:00,60.18,60.2,60.11,60.11,36300.0,36.2205,36.2326,36.1784,36.1784,36300.0
2012-11-02 15:40:00,60.13,60.18,60.0,60.02,78000.0,36.1904,36.2205,36.1122,36.1242,78000.0
2012-11-02 15:50:00,60.02,60.05,59.95,59.99,149100.0,36.1242,36.1423,36.0821,36.1062,149100.0
2012-11-05 09:30:00,60.18,60.27,59.94,60.06,19300.0,36.2205,36.2747,36.0761,36.1483,19300.0
2012-11-05 09:40:00,60.05,60.28,59.97,60.05,12900.0,36.1423,36.2807,36.0941,36.1423,12900.0
2012-11-05 09:50:00,60.01,60.03,59.84,59.92,16900.0,36.1182,36.1303,36.0159,36.064,16900.0
2012-11-05 10:00:00,59.9,59.9,59.67,59.72,13300.0,36.052,36.052,35.9136,35.9437,13300.0
2012-11-05 10:10:00,59.73,59.73,59.43,59.5,50800.0,35.9497,35.9497,35.7691,35.8113,50800.0
2012-11-05 10:20:00,59.5,59.62,59.48,59.54,23800.0,35.8113,35.8835,35.7992,35.8353,23800.0
2012-11-05 10:30:00,59.5,59.63,59.47,59.61,46100.0,35.8113,35.8895,35.7932,35.8775,46100.0
2012-11-05 10:40:00,59.61,59.65,59.52,59.64,26300.0,35.8775,35.9015,35.8233,35.8955,26300.0
2012-11-05 10:50:00,59.6,59.62,59.47,59.55,24300.0,35.8714,35.8835,35.7932,35.8414,24300.0
2012-11-05 11:00:00,59.55,59.56,59.41,59.43,61600.0,35.8414,35.8474,35.7571,35.7691,61600.0
2012-11-05 11:10:00,59.43,59.48,59.4,59.42,40800.0,35.7691,35.7992,35.7511,35.7631,40800.0
2012-11-05 11:20:00,59.41,59.47,59.37,59.43,16700.0,35.7571,35.7932,35.733,35.7691,16700.0
2012-11-05 11:30:00,59.45,59.58,59.41,59.5,32000.0,35.7812,35.8594,35.7571,35.8113,32000.0
2012-11-05 11:40:00,59.5,59.52,59.46,59.51,20100.0,35.8113,35.8233,35.7872,35.8173,20100.0
2012-11-05 11:50:00,59.5,59.55,59.46,59.52,31700.0,35.8113,35.8414,35.7872,35.8233,31700.0
2012-11-05 12:00:00,59.51,59.59,59.46,59.46,38300.0,35.8173,35.8654,35.7872,35.7872,38300.0
2012-11-05 12:10:00,59.5,59.58,59.41,59.47,85400.0,35.8113,35.8594,35.7571,35.7932,85400.0
2012-11-05 12:20:00,59.44,59.6,59.43,59.53,72300.0,35.7751,35.8714,35.7691,35.8293,72300.0
2012-11-05 12:30:00,59.51,59.53,59.46,59.48,29200.0,35.8173,35.8293,35.7872,35.7992,29200.0
2012-11-05 12:40:00,59.46,59.48,59.4,59.4,11500.0,35.7872,35.7992,35.7511,35.7511,11500.0
2012-11-05 12:50:00,59.44,59.46,59.41,59.43,9500.0,35.7751,35.7872,35.7571,35.7691,9500.0
2012-11-05 13:00:00,59.43,59.52,59.42,59.49,8000.0,35.7691,35.8233,35.7631,35.8052,8000.0
2012-11-05 13:10:00,59.49,59.56,59.45,59.51,31000.0,35.8052,35.8474,35.7812,35.8173,31000.0
2012-11-05 13:20:00,59.5,59.56,59.49,59.5,25500.0,35.8113,35.8474,35.8052,35.8113,25500.0
2012-11-05 13:30:00,59.49,59.52,59.48,59.5,20300.0,35.8052,35.8233,35.7992,35.8113,20300.0
2012-11-05 13:40:00,59.5,59.53,59.48,59.49,19000.0,35.8113,35.8293,35.7992,35.8052,19000.0
2012-11-05 13:50:00,59.5,59.52,59.48,59.5,25500.0,35.8113,35.8233,35.7992,35.8113,25500.0
2012-11-05 14:00:00,59.5,59.56,59.43,59.47,91100.0,35.8113,35.8474,35.7691,35.7932,91100.0
2012-11-05 14:10:00,59.48,59.53,59.47,59.5,25500.0,35.7992,35.8293,35.7932,35.8113,25500.0
2012-11-05 14:20:00,59.5,59.53,59.48,59.48,31500.0,35.8113,35.8293,35.7992,35.7992,31500.0
2012-11-05 14:30:00,59.49,59.52,59.42,59.42,19200.0,35.8052,35.8233,35.7631,35.7631,19200.0
2012-11-05 14:40:00,59.43,59.47,59.4,59.46,55800.0,35.7691,35.7932,35.7511,35.7872,55800.0
2012-11-05 14:50:00,59.45,59.51,59.4,59.44,26800.0,35.7812,35.8173,35.7511,35.7751,26800.0
2012-11-05 15:00:00,59.45,59.51,59.43,59.48,41600.0,35.7812,35.8173,35.7691,35.7992,41600.0
2012-11-05 15:10:00,59.47,59.51,59.43,59.45,44800.0,35.7932,35.8173,35.7691,35.7812,44800.0
2012-11-05 15:20:00,59.45,59.45,59.25,59.33,50600.0,35.7812,35.7812,35.6608,35.7089,50600.0
2012-11-05 15:30:00,59.34,59.39,59.33,59.38,41600.0,35.715,35.7451,35.7089,35.739,41600.0
2012-11-05 15:40:00,59.39,59.46,59.28,59.28,48700.0,35.7451,35.7872,35.6788,35.6788,48700.0
2012-11-05 15:50:00,59.29,59.38,59.27,59.27,83400.0,35.6849,35.739,35.6728,35.6728,83400.0
2012-11-06 09:30:00,59.79,60.67,59.73,60.17,256900.0,35.9858,36.5154,35.9497,36.2145,256900.0
2012-11-06 09:40:00,60.2,60.4,59.9,59.98,73400.0,36.2326,36.3529,36.052,36.1002,73400.0
2012-11-06 09:50:00,59.99,60.13,59.88,60.02,80700.0,36.1062,36.1904,36.04,36.1242,80700.0
2012-11-06 10:00:00,60.03,60.11,59.85,60.06,222600.0,36.1303,36.1784,36.0219,36.1483,222600.0
2012-11-06 10:10:00,60.06,60.09,59.64,59.86,104100.0,36.1483,36.1664,35.8955,36.0279,104100.0
2012-11-06 10:20:00,59.85,60.0,59.85,59.95,34100.0,36.0219,36.1122,36.0219,36.0821,34100.0
2012-11-06 10:30:00,59.92,60.0,59.75,59.82,118400.0,36.064,36.1122,35.9617,36.0039,118400.0
2012-11-06 10:40:00,59.82,59.86,59.68,59.84,148700.0,36.0039,36.0279,35.9196,36.0159,148700.0
2012-11-06 10:50:00,59.83,59.98,59.82,59.91,35900.0,36.0099,36.1002,36.0039,36.058,35900.0
2012-11-06 11:00:00,59.9,59.99,59.82,59.97,190100.0,36.052,36.1062,36.0039,36.0941,190100.0
2012-11-06 11:10:00,59.96,60.1,59.96,60.09,34500.0,36.0881,36.1724,36.0881,36.1664,34500.0
2012-11-06 11:20:00,60.1,60.11,60.0,60.0,24800.0,36.1724,36.1784,36.1122,36.1122,24800.0
2012-11-06 11:30:00,60.0,60.14,59.96,60.13,24900.0,36.1122,36.1965,36.0881,36.1904,24900.0
2012-11-06 11:40:00,60.12,60.21,60.04,60.15,30900.0,36.1844,36.2386,36.1363,36.2025,30900.0
2012-11-06 11:50:00,60.15,60.28,60.15,60.22,36900.0,36.2025,36.2807,36.2025,36.2446,36900.0
2012-11-06 12:00:00,60.22,60.3,60.18,60.27,17000.0,36.2446,36.2928,36.2205,36.2747,17000.0
2012-11-06 12:10:00,60.27,60.3,60.19,60.25,34300.0,36.2747,36.2928,36.2266,36.2627,34300.0
2012-11-06 12:20:00,60.25,60.29,60.23,60.24,17300.0,36.2627,36.2867,36.2506,36.2566,17300.0
2012-11-06 12:30:00,60.24,60.28,60.22,60.28,13000.0,36.2566,36.2807,36.2446,36.2807,13000.0
2012-11-06 12:40:00,60.27,60.29,60.22,60.26,10600.0,36.2747,36.2867,36.2446,36.2687,10600.0
2012-11-06 12:50:00,60.28,60.29,60.22,60.24,16300.0,36.2807,36.2867,36.2446,36.2566,16300.0
2012-11-06 13:00:00,60.25,60.26,60.22,60.24,9900.0,36.2627,36.2687,36.2446,36.2566,9900.0
2012-11-06 13:10:00,60.24,60.26,60.18,60.21,18300.0,36.2566,36.2687,36.2205,36.2386,18300.0
2012-11-06 13:20:00,60.2,60.25,60.2,60.23,11500.0,36.2326,36.2627,36.2326,36.2506,11500.0
2012-11-06 13:30:00,60.23,60.29,60.2,60.2,20700.0,36.2506,36.2867,36.2326,36.2326,20700.0
2012-11-06 13:40:00,60.21,60.32,60.2,60.32,25000.0,36.2386,36.3048,36.2326,36.3048,25000.0
2012-11-06 13:50:00,60.31,60.33,60.26,60.26,25900.0,36.2988,36.3108,36.2687,36.2687,25900.0
2012-11-06 14:00:00,60.3,60.38,60.28,60.37,34200.0,36.2928,36.3409,36.2807,36.3349,34200.0
2012-11-06 14:10:00,60.36,60.38,60.3,60.36,22100.0,36.3289,36.3409,36.2928,36.3289,22100.0
2012-11-06 14:20:00,60.38,60.46,60.38,60.42,38100.0,36.3409,36.3891,36.3409,36.365,38100.0
2012-11-06 14:30:00,60.42,60.47,60.41,60.46,27600.0,36.365,36.3951,36.359,36.3891,27600.0
2012-11-06 14:40:00,60.46,60.57,60.43,60.54,54800.0,36.3891,36.4553,36.371,36.4372,54800.0
2012-11-06 14:50:00,60.55,60.58,60.5,60.55,24600.0,36.4432,36.4613,36.4131,36.4432,24600.0
2012-11-06 15:00:00,60.54,60.58,60.48,60.51,35500.0,36.4372,36.4613,36.4011,36.4191,35500.0
2012-11-06 15:10:00,60.52,60.61,60.5,60.57,37600.0,36.4252,36.4793,36.4131,36.4553,37600.0
2012-11-06 15:20:00,60.56,60.57,60.47,60.5,58500.0,36.4492,36.4553,36.3951,36.4131,58500.0
2012-11-06 15:30:00,60.5,60.53,60.43,60.47,63800.0,36.4131,36.4312,36.371,36.3951,63800.0
2012-11-06 15:40:00,60.47,60.6,60.41,60.6,54600.0,36.3951,36.4733,36.359,36.4733,54600.0
2012-11-06 15:50:00,60.6,60.69,60.57,60.69,151000.0,36.4733,36.5275,36.4553,36.5275,151000.0
2012-11-07 09:30:00,60.26,60.59,60.08,60.52,26000.0,36.2687,36.4673,36.1603,36.4252,26000.0
2012-11-07 09:40:00,60.51,60.89,60.46,60.88,33500.0,36.4191,36.6479,36.3891,36.6418,33500.0
2012-11-07 09:50:00,60.88,61.16,60.85,61.05,55600.0,36.6418,36.8104,36.6238,36.7442,55600.0
2012-11-07 10:00:00,61.03,61.12,60.94,60.95,36300.0,36.7321,36.7863,36.678,36.684,36300.0
2012-11-07 10:10:00,60.94,61.35,60.88,61.0,62800.0,36.678,36.9247,36.6418,36.7141,62800.0
2012-11-07 10:20:00,61.0,61.2,60.95,61.04,30600.0,36.7141,36.8344,36.684,36.7381,30600.0
2012-11-07 10:30:00,61.04,61.23,60.97,61.01,28800.0,36.7381,36.8525,36.696,36.7201,28800.0
2012-11-07 10:40:00,61.0,61.2,60.98,61.15,52800.0,36.7141,36.8344,36.702,36.8043,52800.0
2012-11-07 10:50:00,61.15,61.24,61.06,61.06,46700.0,36.8043,36.8585,36.7502,36.7502,46700.0
2012-11-07 11:00:00,61.08,61.18,60.91,60.92,38400.0,36.7622,36.8224,36.6599,36.6659,38400.0
2012-11-07 11:10:00,60.92,61.0,60.75,60.94,54000.0,36.6659,36.7141,36.5636,36.678,54000.0
2012-11-07 11:20:00,60.94,61.06,60.89,60.95,55700.0,36.678,36.7502,36.6479,36.684,55700.0
2012-11-07 11:30:00,60.94,61.09,60.8,60.84,94000.0,36.678,36.7682,36.5937,36.6178,94000.0
2012-11-07 11:40:00,60.85,61.06,60.83,61.06,43000.0,36.6238,36.7502,36.6117,36.7502,43000.0
2012-11-07 11:50:00,60.98,61.0,60.87,60.93,28800.0,36.702,36.7141,36.6358,36.6719,28800.0
2012-11-07 12:00:00,60.95,60.98,60.87,60.89,53600.0,36.684,36.702,36.6358,36.6479,53600.0
2012-11-07 12:10:00,60.9,60.94,60.88,60.89,27300.0,36.6539,36.678,36.6418,36.6479,27300.0
2012-11-07 12:20:00,60.89,61.22,60.89,61.18,53700.0,36.6479,36.8465,36.6479,36.8224,53700.0
2012-11-07 12:30:00,61.14,61.19,61.06,61.17,92500.0,36.7983,36.8284,36.7502,36.8164,92500.0
2012-11-07 12:40:00,61.16,61.16,61.0,61.02,25600.0,36.8104,36.8104,36.7141,36.7261,25600.0
2012-11-07 12:50:00,61.01,61.31,61.0,61.31,53900.0,36.7201,36.9006,36.7141,36.9006,53900.0
2012-11-07 13:00:00,61.3,61.39,61.24,61.3,32100.0,36.8946,36.9488,36.8585,36.8946,32100.0
2012-11-07 13:10:00,61.3,61.48,61.23,61.38,50100.0,36.8946,37.003,36.8525,36.9428,50100.0
2012-11-07 13:20:00,61.36,61.44,61.33,61.35,29600.0,36.9307,36.9789,36.9127,36.9247,29600.0
2012-11-07 13:30:00,61.34,61.41,61.3,61.37,29600.0,36.9187,36.9608,36.8946,36.9368,29600.0
2012-11-07 13:40:00,61.37,61.5,61.31,61.5,39500.0,36.9368,37.015,36.9006,37.015,39500.0
2012-11-07 13:50:00,61.49,61.5,61.36,61.41,47800.0,37.009,37.015,36.9307,36.9608,47800.0
2012-11-07 14:00:00,61.41,61.43,61.31,61.42,74700.0,36.9608,36.9729,36.9006,36.9669,74700.0
2012-11-07 14:10:00,61.43,61.6,61.43,61.6,45900.0,36.9729,37.0752,36.9729,37.0752,45900.0
2012-11-07 14:20:00,61.6,61.75,61.55,61.73,47500.0,37.0752,37.1655,37.0451,37.1534,47500.0
2012-11-07 14:30:00,61.71,61.74,61.52,61.56,77600.0,37.1414,37.1594,37.027,37.0511,77600.0
2012-11-07 14:40:00,61.57,61.58,61.4,61.47,52500.0,37.0571,37.0631,36.9548,36.9969,52500.0
2012-11-07 14:50:00,61.47,61.55,61.38,61.52,37400.0,36.9969,37.0451,36.9428,37.027,37400.0
2012-11-07 15:00:00,61.52,61.54,61.39,61.46,45300.0,37.027,37.0391,36.9488,36.9909,45300.0
2012-11-07 15:10:00,61.45,61.47,61.39,61.42,65800.0,36.9849,36.9969,36.9488,36.9669,65800.0
2012-11-07 15:20:00,61.42,61.6,61.4,61.54,65200.0,36.9669,37.0752,36.9548,37.0391,65200.0
2012-11-07 15:30:00,61.55,61.63,61.44,61.44,84000.0,37.0451,37.0932,36.9789,36.9789,84000.0
2012-11-07 15:40:00,61.44,61.48,61.29,61.3,87300.0,36.9789,37.003,36.8886,36.8946,87300.0
2012-11-07 15:50:00,61.31,61.49,61.3,61.45,293300.0,36.9006,37.009,36.8946,36.9849,293300.0
2012-11-08 09:30:00,61.5,61.67,61.35,61.62,27600.0,37.015,37.1173,36.9247,37.0872,27600.0
2012-11-08 09:40:00,61.6,61.67,61.48,61.58,29800.0,37.0752,37.1173,37.003,37.0631,29800.0
2012-11-08 09:50:00,61.6,61.77,61.48,61.49,29700.0,37.0752,37.1775,37.003,37.009,29700.0
2012-11-08 10:00:00,61.49,61.69,61.21,61.34,55400.0,37.009,37.1294,36.8405,36.9187,55400.0
2012-11-08 10:10:00,61.35,61.39,61.24,61.3,23800.0,36.9247,36.9488,36.8585,36.8946,23800.0
2012-11-08 10:20:00,61.31,61.46,61.28,61.46,49400.0,36.9006,36.9909,36.8826,36.9909,49400.0
2012-11-08 10:30:00,61.47,61.71,61.36,61.67,26900.0,36.9969,37.1414,36.9307,37.1173,26900.0
2012-11-08 10:40:00,61.65,61.74,61.46,61.58,97700.0,37.1053,37.1594,36.9909,37.0631,97700.0
2012-11-08 10:50:00,61.56,61.65,61.51,61.61,52500.0,37.0511,37.1053,37.021,37.0812,52500.0
2012-11-08 11:00:00,61.62,61.71,61.49,61.71,29400.0,37.0872,37.1414,37.009,37.1414,29400.0
2012-11-08 11:10:00,61.74,61.74,61.49,61.57,19900.0,37.1594,37.1594,37.009,37.0571,19900.0
2012-11-08 11:20:00,61.56,61.56,61.39,61.39,17800.0,37.0511,37.0511,36.9488,36.9488,17800.0
2012-11-08 11:30:00,61.41,61.47,61.27,61.34,16800.0,36.9608,36.9969,36.8766,36.9187,16800.0
2012-11-08 11:40:00,61.34,61.49,61.34,61.46,15300.0,36.9187,37.009,36.9187,36.9909,15300.0
2012-11-08 11:50:00,61.43,61.66,61.43,61.59,40600.0,36.9729,37.1113,36.9729,37.0692,40600.0
2012-11-08 12:00:00,61.57,61.57,61.47,61.49,19400.0,37.0571,37.0571,36.9969,37.009,19400.0
2012-11-08 12:10:00,61.49,61.6,61.42,61.44,28500.0,37.009,37.0752,36.9669,36.9789,28500.0
2012-11-08 12:20:00,61.45,61.55,61.45,61.46,18500.0,36.9849,37.0451,36.9849,36.9909,18500.0
2012-11-08 12:30:00,61.47,61.53,61.39,61.44,22500.0,36.9969,37.0331,36.9488,36.9789,22500.0
2012-11-08 12:40:00,61.44,61.56,61.44,61.47,26900.0,36.9789,37.0511,36.9789,36.9969,26900.0
2012-11-08 12:50:00,61.48,61.52,61.42,61.52,28100.0,37.003,37.027,36.9669,37.027,28100.0
2012-11-08 13:00:00,61.49,61.5,61.43,61.45,41300.0,37.009,37.015,36.9729,36.9849,41300.0
2012-11-08 13:10:00,61.46,61.46,61.4,61.43,40500.0,36.9909,36.9909,36.9548,36.9729,40500.0
2012-11-08 13:20:00,61.43,61.45,61.19,61.37,20600.0,36.9729,36.9849,36.8284,36.9368,20600.0
2012-11-08 13:30:00,61.34,61.4,61.29,61.37,19600.0,36.9187,36.9548,36.8886,36.9368,19600.0
2012-11-08 13:40:00,61.35,61.39,61.32,61.37,27900.0,36.9247,36.9488,36.9067,36.9368,27900.0
2012-11-08 13:50:00,61.36,61.45,61.35,61.43,24000.0,36.9307,36.9849,36.9247,36.9729,24000.0
2012-11-08 14:00:00,61.42,61.44,61.34,61.35,28100.0,36.9669,36.9789,36.9187,36.9247,28100.0
2012-11-08 14:10:00,61.36,61.36,61.26,61.3,33700.0,36.9307,36.9307,36.8706,36.8946,33700.0
2012-11-08 14:20:00,61.3,61.43,61.3,61.38,29500.0,36.8946,36.9729,36.8946,36.9428,29500.0
2012-11-08 14:30:00,61.35,61.39,61.29,61.3,39200.0,36.9247,36.9488,36.8886,36.8946,39200.0
2012-11-08 14:40:00,61.3,61.42,61.29,61.42,37200.0,36.8946,36.9669,36.8886,36.9669,37200.0
2012-11-08 14:50:00,61.43,61.44,61.34,61.35,43500.0,36.9729,36.9789,36.9187,36.9247,43500.0
2012-11-08 15:00:00,61.35,61.38,61.34,61.36,41500.0,36.9247,36.9428,36.9187,36.9307,41500.0
2012-11-08 15:10:00,61.36,61.42,61.35,61.38,56100.0,36.9307,36.9669,36.9247,36.9428,56100.0
2012-11-08 15:20:00,61.39,61.39,61.34,61.35,96500.0,36.9488,36.9488,36.9187,36.9247,96500.0
2012-11-08 15:30:00,61.35,61.39,61.32,61.34,96200.0,36.9247,36.9488,36.9067,36.9187,96200.0
2012-11-08 15:40:00,61.34,61.34,61.13,61.2,89300.0,36.9187,36.9187,36.7923,36.8344,89300.0
2012-11-08 15:50:00,61.2,61.33,61.2,61.29,173700.0,36.8344,36.9127,36.8344,36.8886,173700.0
2012-11-09 09:30:00,61.02,61.2,60.72,61.0,43100.0,36.7261,36.8344,36.5455,36.7141,43100.0
2012-11-09 09:40:00,60.99,61.19,60.91,60.91,43800.0,36.708,36.8284,36.6599,36.6599,43800.0
2012-11-09 09:50:00,60.93,61.0,60.65,60.99,54800.0,36.6719,36.7141,36.5034,36.708,54800.0
2012-11-09 10:00:00,60.97,61.13,60.97,61.12,19800.0,36.696,36.7923,36.696,36.7863,19800.0
2012-11-09 10:10:00,61.13,61.2,61.09,61.1,6600.0,36.7923,36.8344,36.7682,36.7743,6600.0
2012-11-09 10:20:00,61.09,61.16,61.06,61.11,11800.0,36.7682,36.8104,36.7502,36.7803,11800.0
2012-11-09 10:30:00,61.06,61.3,61.06,61.29,9000.0,36.7502,36.8946,36.7502,36.8886,9000.0
2012-11-09 10:40:00,61.27,61.45,61.22,61.35,21600.0,36.8766,36.9849,36.8465,36.9247,21600.0
2012-11-09 10:50:00,61.37,61.44,61.3,61.4,18800.0,36.9368,36.9789,36.8946,36.9548,18800.0
2012-11-09 11:00:00,61.4,61.58,61.4,61.47,20400.0,36.9548,37.0631,36.9548,36.9969,20400.0
2012-11-09 11:10:00,61.47,61.52,61.3,61.35,23800.0,36.9969,37.027,36.8946,36.9247,23800.0
2012-11-09 11:20:00,61.35,61.57,61.35,61.54,23900.0,36.9247,37.0571,36.9247,37.0391,23900.0
2012-11-09 11:30:00,61.55,61.63,61.54,61.59,16700.0,37.0451,37.0932,37.0391,37.0692,16700.0
2012-11-09 11:40:00,61.57,61.61,61.52,61.52,13100.0,37.0571,37.0812,37.027,37.027,13100.0
2012-11-09 11:50:00,61.52,61.55,61.4,61.53,22900.0,37.027,37.0451,36.9548,37.0331,22900.0
2012-11-09 12:00:00,61.52,61.61,61.45,61.45,9000.0,37.027,37.0812,36.9849,36.9849,9000.0
2012-11-09 12:10:00,61.46,61.64,61.46,61.62,12500.0,36.9909,37.0993,36.9909,37.0872,12500.0
2012-11-09 12:20:00,61.59,61.59,61.49,61.53,17200.0,37.0692,37.0692,37.009,37.0331,17200.0
2012-11-09 12:30:00,61.55,61.6,61.49,61.56,13800.0,37.0451,37.0752,37.009,37.0511,13800.0
2012-11-09 12:40:00,61.55,61.63,61.47,61.53,73000.0,37.0451,37.0932,36.9969,37.0331,73000.0
2012-11-09 12:50:00,61.53,61.61,61.3,61.31,26600.0,37.0331,37.0812,36.8946,36.9006,26600.0
2012-11-09 13:00:00,61.33,61.5,61.33,61.45,7300.0,36.9127,37.015,36.9127,36.9849,7300.0
2012-11-09 13:10:00,61.44,61.44,61.2,61.4,24100.0,36.9789,36.9789,36.8344,36.9548,24100.0
2012-11-09 13:20:00,61.4,61.46,61.32,61.36,19900.0,36.9548,36.9909,36.9067,36.9307,19900.0
2012-11-09 13:30:00,61.36,61.52,61.34,61.44,29200.0,36.9307,37.027,36.9187,36.9789,29200.0
2012-11-09 13:40:00,61.43,61.47,61.4,61.42,8100.0,36.9729,36.9969,36.9548,36.9669,8100.0
2012-11-09 13:50:00,61.41,61.5,61.36,61.43,13200.0,36.9608,37.015,36.9307,36.9729,13200.0
2012-11-09 14:00:00,61.42,61.44,61.36,61.44,21700.0,36.9669,36.9789,36.9307,36.9789,21700.0
2012-11-09 14:10:00,61.4,61.57,61.39,61.48,12900.0,36.9548,37.0571,36.9488,37.003,12900.0
2012-11-09 14:20:00,61.49,61.65,61.47,61.61,32400.0,37.009,37.1053,36.9969,37.0812,32400.0
2012-11-09 14:30:00,61.63,61.67,61.58,61.59,6400.0,37.0932,37.1173,37.0631,37.0692,6400.0
2012-11-09 14:40:00,61.55,61.58,61.5,61.5,12000.0,37.0451,37.0631,37.015,37.015,12000.0
2012-11-09 14:50:00,61.49,61.55,61.47,61.51,16800.0,37.009,37.0451,36.9969,37.021,16800.0
2012-11-09 15:00:00,61.5,61.51,61.4,61.45,18800.0,37.015,37.021,36.9548,36.9849,18800.0
2012-11-09 15:10:00,61.44,61.47,61.38,61.41,18400.0,36.9789,36.9969,36.9428,36.9608,18400.0
2012-11-09 15:20:00,61.42,61.51,61.4,61.5,20600.0,36.9669,37.021,36.9548,37.015,20600.0
2012-11-09 15:30:00,61.5,61.5,61.28,61.3,18900.0,37.015,37.015,36.8826,36.8946,18900.0
2012-11-09 15:40:00,61.31,61.42,61.31,61.35,48900.0,36.9006,36.9669,36.9006,36.9247,48900.0
2012-11-09 15:50:00,61.34,61.39,61.31,61.39,100800.0,36.9187,36.9488,36.9006,36.9488,100800.0
2012-11-12 09:30:00,61.12,61.42,61.12,61.21,22800.0,36.7863,36.9669,36.7863,36.8405,22800.0
2012-11-12 09:40:00,61.23,61.23,60.82,60.84,25200.0,36.8525,36.8525,36.6057,36.6178,25200.0
2012-11-12 09:50:00,60.82,61.06,60.81,60.96,14600.0,36.6057,36.7502,36.5997,36.69,14600.0
2012-11-12 10:00:00,61.0,61.11,60.93,61.08,16800.0,36.7141,36.7803,36.6719,36.7622,16800.0
2012-11-12 10:10:00,61.07,61.15,61.0,61.15,12700.0,36.7562,36.8043,36.7141,36.8043,12700.0
2012-11-12 10:20:00,61.13,61.15,61.09,61.13,10600.0,36.7923,36.8043,36.7682,36.7923,10600.0
2012-11-12 10:30:00,61.11,61.13,61.08,61.13,11600.0,36.7803,36.7923,36.7622,36.7923,11600.0
2012-11-12 10:40:00,61.13,61.21,61.09,61.14,21400.0,36.7923,36.8405,36.7682,36.7983,21400.0
2012-11-12 10:50:00,61.11,61.18,61.1,61.18,7700.0,36.7803,36.8224,36.7743,36.8224,7700.0
2012-11-12 11:00:00,61.17,61.34,61.17,61.31,11900.0,36.8164,36.9187,36.8164,36.9006,11900.0
2012-11-12 11:10:00,61.31,61.32,61.29,61.3,9600.0,36.9006,36.9067,36.8886,36.8946,9600.0
2012-11-12 11:20:00,61.3,61.46,61.29,61.45,20200.0,36.8946,36.9909,36.8886,36.9849,20200.0
2012-11-12 11:30:00,61.45,61.49,61.45,61.47,19600.0,36.9849,37.009,36.9849,36.9969,19600.0
2012-11-12 11:40:00,61.46,61.48,61.44,61.44,7100.0,36.9909,37.003,36.9789,36.9789,7100.0
2012-11-12 11:50:00,61.45,61.49,61.43,61.45,11400.0,36.9849,37.009,36.9729,36.9849,11400.0
2012-11-12 12:00:00,61.44,61.49,61.44,61.47,10300.0,36.9789,37.009,36.9789,36.9969,10300.0
2012-11-12 12:10:00,61.46,61.62,61.45,61.62,30600.0,36.9909,37.0872,36.9849,37.0872,30600.0
2012-11-12 12:20:00,61.61,61.74,61.61,61.73,26900.0,37.0812,37.1594,37.0812,37.1534,26900.0
2012-11-12 12:30:00,61.74,61.87,61.73,61.75,16900.0,37.1594,37.2377,37.1534,37.1655,16900.0
2012-11-12 12:40:00,61.76,61.8,61.66,61.71,12900.0,37.1715,37.1956,37.1113,37.1414,12900.0
2012-11-12 12:50:00,61.68,61.7,61.64,61.68,8900.0,37.1233,37.1354,37.0993,37.1233,8900.0
2012-11-12 13:00:00,61.66,61.66,61.56,61.57,19200.0,37.1113,37.1113,37.0511,37.0571,19200.0
2012-11-12 13:10:00,61.57,61.65,61.5,61.51,15600.0,37.0571,37.1053,37.015,37.021,15600.0
2012-11-12 13:20:00,61.5,61.58,61.5,61.5,8600.0,37.015,37.0631,37.015,37.015,8600.0
2012-11-12 13:30:00,61.5,61.5,61.43,61.46,7400.0,37.015,37.015,36.9729,36.9909,7400.0
2012-11-12 13:40:00,61.47,61.5,61.37,61.47,20500.0,36.9969,37.015,36.9368,36.9969,20500.0
2012-11-12 13:50:00,61.47,61.6,61.46,61.58,10600.0,36.9969,37.0752,36.9909,37.0631,10600.0
2012-11-12 14:00:00,61.56,61.61,61.54,61.55,10400.0,37.0511,37.0812,37.0391,37.0451,10400.0
2012-11-12 14:10:00,61.56,61.56,61.5,61.54,11500.0,37.0511,37.0511,37.015,37.0391,11500.0
2012-11-12 14:20:00,61.56,61.61,61.53,61.56,15900.0,37.0511,37.0812,37.0331,37.0511,15900.0
2012-11-12 14:30:00,61.57,61.68,61.53,61.6,36400.0,37.0571,37.1233,37.0331,37.0752,36400.0
2012-11-12 14:40:00,61.6,61.67,61.6,61.65,49500.0,37.0752,37.1173,37.0752,37.1053,49500.0
2012-11-12 14:50:00,61.65,61.67,61.61,61.66,14200.0,37.1053,37.1173,37.0812,37.1113,14200.0
2012-11-12 15:00:00,61.66,61.76,61.62,61.68,31000.0,37.1113,37.1715,37.0872,37.1233,31000.0
2012-11-12 15:10:00,61.67,61.75,61.67,61.72,33300.0,37.1173,37.1655,37.1173,37.1474,33300.0
2012-11-12 15:20:00,61.73,61.78,61.65,61.74,51000.0,37.1534,37.1835,37.1053,37.1594,51000.0
2012-11-12 15:30:00,61.76,61.76,61.64,61.7,50200.0,37.1715,37.1715,37.0993,37.1354,50200.0
2012-11-12 15:40:00,61.71,61.78,61.66,61.76,61700.0,37.1414,37.1835,37.1113,37.1715,61700.0
2012-11-12 15:50:00,61.74,61.78,61.69,61.76,93400.0,37.1594,37.1835,37.1294,37.1715,93400.0
2012-11-13 09:30:00,61.21,61.48,61.09,61.48,43900.0,36.8405,37.003,36.7682,37.003,43900.0
2012-11-13 09:40:00,61.46,61.63,61.42,61.57,21400.0,36.9909,37.0932,36.9669,37.0571,21400.0
2012-11-13 09:50:00,61.57,61.71,61.53,61.64,21300.0,37.0571,37.1414,37.0331,37.0993,21300.0
2012-11-13 10:00:00,61.61,61.87,61.6,61.68,34600.0,37.0812,37.2377,37.0752,37.1233,34600.0
2012-11-13 10:10:00,61.65,61.86,61.63,61.77,20600.0,37.1053,37.2317,37.0932,37.1775,20600.0
2012-11-13 10:20:00,61.77,61.88,61.69,61.75,33900.0,37.1775,37.2437,37.1294,37.1655,33900.0
2012-11-13 10:30:00,61.75,61.86,61.72,61.75,46600.0,37.1655,37.2317,37.1474,37.1655,46600.0
2012-11-13 10:40:00,61.77,61.89,61.75,61.78,38700.0,37.1775,37.2497,37.1655,37.1835,38700.0
2012-11-13 10:50:00,61.78,61.98,61.76,61.98,36300.0,37.1835,37.3039,37.1715,37.3039,36300.0
2012-11-13 11:00:00,61.95,62.18,61.93,62.16,41600.0,37.2858,37.4243,37.2738,37.4122,41600.0
2012-11-13 11:10:00,62.15,62.21,62.11,62.15,47700.0,37.4062,37.4423,37.3821,37.4062,47700.0
2012-11-13 11:20:00,62.16,62.27,62.12,62.22,38700.0,37.4122,37.4784,37.3882,37.4483,38700.0
2012-11-13 11:30:00,62.24,62.27,62.15,62.17,49700.0,37.4604,37.4784,37.4062,37.4183,49700.0
2012-11-13 11:40:00,62.15,62.18,62.14,62.16,27500.0,37.4062,37.4243,37.4002,37.4122,27500.0
2012-11-13 11:50:00,62.15,62.21,62.13,62.21,31200.0,37.4062,37.4423,37.3942,37.4423,31200.0
2012-11-13 12:00:00,62.2,62.21,62.12,62.15,43400.0,37.4363,37.4423,37.3882,37.4062,43400.0
2012-11-13 12:10:00,62.14,62.22,62.14,62.15,45600.0,37.4002,37.4483,37.4002,37.4062,45600.0
2012-11-13 12:20:00,62.17,62.22,62.14,62.2,24000.0,37.4183,37.4483,37.4002,37.4363,24000.0
2012-11-13 12:30:00,62.17,62.22,61.94,61.98,27000.0,37.4183,37.4483,37.2798,37.3039,27000.0
2012-11-13 12:40:00,62.01,62.01,61.7,61.71,14200.0,37.322,37.322,37.1354,37.1414,14200.0
2012-11-13 12:50:00,61.71,61.8,61.7,61.75,13600.0,37.1414,37.1956,37.1354,37.1655,13600.0
2012-11-13 13:00:00,61.76,61.78,61.69,61.75,14000.0,37.1715,37.1835,37.1294,37.1655,14000.0
2012-11-13 13:10:00,61.74,61.83,61.73,61.74,16900.0,37.1594,37.2136,37.1534,37.1594,16900.0
2012-11-13 13:20:00,61.75,61.76,61.69,61.74,19300.0,37.1655,37.1715,37.1294,37.1594,19300.0
2012-11-13 13:30:00,61.75,61.77,61.72,61.72,12600.0,37.1655,37.1775,37.1474,37.1474,12600.0
2012-11-13 13:40:00,61.74,61.87,61.73,61.81,12600.0,37.1594,37.2377,37.1534,37.2016,12600.0
2012-11-13 13:50:00,61.81,61.88,61.8,61.86,10200.0,37.2016,37.2437,37.1956,37.2317,10200.0
2012-11-13 14:00:00,61.89,62.06,61.87,62.06,20400.0,37.2497,37.352,37.2377,37.352,20400.0
2012-11-13 14:10:00,62.03,62.22,62.01,62.22,33700.0,37.334,37.4483,37.322,37.4483,33700.0
2012-11-13 14:20:00,62.21,62.26,62.2,62.25,17000.0,37.4423,37.4724,37.4363,37.4664,17000.0
2012-11-13 14:30:00,62.26,62.31,62.03,62.11,36700.0,37.4724,37.5025,37.334,37.3821,36700.0
2012-11-13 14:40:00,62.11,62.15,61.95,62.03,22300.0,37.3821,37.4062,37.2858,37.334,22300.0
2012-11-13 14:50:00,62.04,62.09,61.96,61.97,19000.0,37.34,37.3701,37.2919,37.2979,19000.0
2012-11-13 15:00:00,61.97,61.97,61.78,61.81,25200.0,37.2979,37.2979,37.1835,37.2016,25200.0
2012-11-13 15:10:00,61.8,61.83,61.72,61.75,22000.0,37.1956,37.2136,37.1474,37.1655,22000.0
2012-11-13 15:20:00,61.76,61.95,61.72,61.9,73700.0,37.1715,37.2858,37.1474,37.2557,73700.0
2012-11-13 15:30:00,61.9,61.92,61.65,61.73,53900.0,37.2557,37.2678,37.1053,37.1534,53900.0
2012-11-13 15:40:00,61.71,61.75,61.57,61.73,57800.0,37.1414,37.1655,37.0571,37.1534,57800.0
2012-11-13 15:50:00,61.74,61.98,61.66,61.96,234400.0,37.1594,37.3039,37.1113,37.2919,234400.0
2012-11-14 09:30:00,61.67,61.85,61.13,61.68,19000.0,37.1173,37.2257,36.7923,37.1233,19000.0
2012-11-14 09:40:00,61.71,61.73,61.63,61.63,8100.0,37.1414,37.1534,37.0932,37.0932,8100.0
2012-11-14 09:50:00,61.6,61.61,61.15,61.15,27900.0,37.0752,37.0812,36.8043,36.8043,27900.0
2012-11-14 10:00:00,61.15,61.21,61.02,61.21,40000.0,36.8043,36.8405,36.7261,36.8405,40000.0
2012-11-14 10:10:00,61.23,61.27,61.18,61.21,19000.0,36.8525,36.8766,36.8224,36.8405,19000.0
2012-11-14 10:20:00,61.21,61.25,61.08,61.14,27500.0,36.8405,36.8645,36.7622,36.7983,27500.0
2012-11-14 10:30:00,61.13,61.15,61.05,61.12,37900.0,36.7923,36.8043,36.7442,36.7863,37900.0
2012-11-14 10:40:00,61.13,61.13,60.88,60.99,33900.0,36.7923,36.7923,36.6418,36.708,33900.0
2012-11-14 10:50:00,60.96,61.04,60.8,60.85,20800.0,36.69,36.7381,36.5937,36.6238,20800.0
2012-11-14 11:00:00,60.85,61.04,60.82,61.04,25100.0,36.6238,36.7381,36.6057,36.7381,25100.0
2012-11-14 11:10:00,61.02,61.23,61.01,61.07,21700.0,36.7261,36.8525,36.7201,36.7562,21700.0
2012-11-14 11:20:00,61.08,61.24,61.06,61.11,14900.0,36.7622,36.8585,36.7502,36.7803,14900.0
2012-11-14 11:30:00,61.13,61.22,61.09,61.16,24900.0,36.7923,36.8465,36.7682,36.8104,24900.0
2012-11-14 11:40:00,61.15,61.15,61.02,61.05,5800.0,36.8043,36.8043,36.7261,36.7442,5800.0
2012-11-14 11:50:00,61.08,61.2,60.99,61.1,17000.0,36.7622,36.8344,36.708,36.7743,17000.0
2012-11-14 12:00:00,61.08,61.13,61.0,61.12,22600.0,36.7622,36.7923,36.7141,36.7863,22600.0
2012-11-14 12:10:00,61.11,61.19,60.99,61.08,17400.0,36.7803,36.8284,36.708,36.7622,17400.0
2012-11-14 12:20:00,61.07,61.07,60.95,60.99,22000.0,36.7562,36.7562,36.684,36.708,22000.0
2012-11-14 12:30:00,60.98,61.04,60.93,60.96,13700.0,36.702,36.7381,36.6719,36.69,13700.0
2012-11-14 12:40:00,60.95,60.95,60.77,60.8,15300.0,36.684,36.684,36.5756,36.5937,15300.0
2012-11-14 12:50:00,60.79,60.79,60.5,60.51,13300.0,36.5877,36.5877,36.4131,36.4191,13300.0
2012-11-14 13:00:00,60.56,60.56,60.43,60.45,11500.0,36.4492,36.4492,36.371,36.383,11500.0
2012-11-14 13:10:00,60.42,60.6,60.42,60.58,12900.0,36.365,36.4733,36.365,36.4613,12900.0
2012-11-14 13:20:00,60.59,60.77,60.59,60.74,21300.0,36.4673,36.5756,36.4673,36.5576,21300.0
2012-11-14 13:30:00,60.75,60.75,60.61,60.72,32400.0,36.5636,36.5636,36.4793,36.5455,32400.0
2012-11-14 13:40:00,60.72,60.75,60.53,60.64,125200.0,36.5455,36.5636,36.4312,36.4974,125200.0
2012-11-14 13:50:00,60.66,60.72,60.6,60.67,34100.0,36.5094,36.5455,36.4733,36.5154,34100.0
2012-11-14 14:00:00,60.66,60.8,60.6,60.68,17400.0,36.5094,36.5937,36.4733,36.5215,17400.0
2012-11-14 14:10:00,60.67,60.8,60.59,60.61,28100.0,36.5154,36.5937,36.4673,36.4793,28100.0
2012-11-14 14:20:00,60.61,60.79,60.58,60.75,14700.0,36.4793,36.5877,36.4613,36.5636,14700.0
2012-11-14 14:30:00,60.76,60.76,60.58,60.62,32300.0,36.5696,36.5696,36.4613,36.4854,32300.0
2012-11-14 14:40:00,60.62,60.64,60.59,60.6,104400.0,36.4854,36.4974,36.4673,36.4733,104400.0
2012-11-14 14:50:00,60.61,60.63,60.55,60.61,17200.0,36.4793,36.4914,36.4432,36.4793,17200.0
2012-11-14 15:00:00,60.6,60.63,60.48,60.48,45300.0,36.4733,36.4914,36.4011,36.4011,45300.0
2012-11-14 15:10:00,60.48,60.5,60.26,60.32,131900.0,36.4011,36.4131,36.2687,36.3048,131900.0
2012-11-14 15:20:00,60.33,60.35,60.12,60.25,30700.0,36.3108,36.3228,36.1844,36.2627,30700.0
2012-11-14 15:30:00,60.27,60.46,60.25,60.42,72900.0,36.2747,36.3891,36.2627,36.365,72900.0
2012-11-14 15:40:00,60.4,60.46,60.1,60.15,72000.0,36.3529,36.3891,36.1724,36.2025,72000.0
2012-11-14 15:50:00,60.14,60.34,60.03,60.32,174000.0,36.1965,36.3168,36.1303,36.3048,174000.0
2012-11-15 09:30:00,60.41,61.14,60.37,61.14,11500.0,36.359,36.7983,36.3349,36.7983,11500.0
2012-11-15 09:40:00,61.14,61.25,61.01,61.13,28000.0,36.7983,36.8645,36.7201,36.7923,28000.0
2012-11-15 09:50:00,61.17,61.27,60.82,60.95,18600.0,36.8164,36.8766,36.6057,36.684,18600.0
2012-11-15 10:00:00,60.85,61.03,60.79,60.9,24700.0,36.6238,36.7321,36.5877,36.6539,24700.0
2012-11-15 10:10:00,60.87,60.93,60.79,60.88,21800.0,36.6358,36.6719,36.5877,36.6418,21800.0
2012-11-15 10:20:00,60.88,61.0,60.8,61.0,50800.0,36.6418,36.7141,36.5937,36.7141,50800.0
2012-11-15 10:30:00,60.97,61.14,60.93,61.0,12500.0,36.696,36.7983,36.6719,36.7141,12500.0
2012-11-15 10:40:00,61.0,61.0,60.86,60.95,12200.0,36.7141,36.7141,36.6298,36.684,12200.0
2012-11-15 10:50:00,60.95,61.22,60.86,60.9,55700.0,36.684,36.8465,36.6298,36.6539,55700.0
2012-11-15 11:00:00,60.9,61.03,60.88,60.96,13700.0,36.6539,36.7321,36.6418,36.69,13700.0
2012-11-15 11:10:00,60.91,60.99,60.88,60.9,35800.0,36.6599,36.708,36.6418,36.6539,35800.0
2012-11-15 11:20:00,60.9,60.97,60.85,60.85,15900.0,36.6539,36.696,36.6238,36.6238,15900.0
2012-11-15 11:30:00,60.85,60.91,60.78,60.88,78400.0,36.6238,36.6599,36.5817,36.6418,78400.0
2012-11-15 11:40:00,60.88,60.94,60.82,60.9,18600.0,36.6418,36.678,36.6057,36.6539,18600.0
2012-11-15 11:50:00,60.91,60.94,60.64,60.74,15000.0,36.6599,36.678,36.4974,36.5576,15000.0
2012-11-15 12:00:00,60.74,60.97,60.72,60.9,21100.0,36.5576,36.696,36.5455,36.6539,21100.0
2012-11-15 12:10:00,60.9,60.91,60.74,60.87,9500.0,36.6539,36.6599,36.5576,36.6358,9500.0
2012-11-15 12:20:00,60.87,60.9,60.78,60.82,9300.0,36.6358,36.6539,36.5817,36.6057,9300.0
2012-11-15 12:30:00,60.84,60.88,60.68,60.88,10500.0,36.6178,36.6418,36.5215,36.6418,10500.0
2012-11-15 12:40:00,60.87,60.95,60.77,60.88,9100.0,36.6358,36.684,36.5756,36.6418,9100.0
2012-11-15 12:50:00,60.89,60.92,60.84,60.89,11000.0,36.6479,36.6659,36.6178,36.6479,11000.0
2012-11-15 13:00:00,60.92,61.04,60.75,61.04,15500.0,36.6659,36.7381,36.5636,36.7381,15500.0
2012-11-15 13:10:00,61.06,61.46,61.06,61.46,54600.0,36.7502,36.9909,36.7502,36.9909,54600.0
2012-11-15 13:20:00,61.46,61.65,61.43,61.58,23000.0,36.9909,37.1053,36.9729,37.0631,23000.0
2012-11-15 13:30:00,61.59,61.87,61.53,61.85,37300.0,37.0692,37.2377,37.0331,37.2257,37300.0
2012-11-15 13:40:00,61.85,61.96,61.68,61.69,24100.0,37.2257,37.2919,37.1233,37.1294,24100.0
2012-11-15 13:50:00,61.71,61.88,61.66,61.69,16200.0,37.1414,37.2437,37.1113,37.1294,16200.0
2012-11-15 14:00:00,61.65,61.69,61.6,61.61,16700.0,37.1053,37.1294,37.0752,37.0812,16700.0
2012-11-15 14:10:00,61.6,61.64,61.45,61.49,14100.0,37.0752,37.0993,36.9849,37.009,14100.0
2012-11-15 14:20:00,61.45,61.45,61.21,61.27,14700.0,36.9849,36.9849,36.8405,36.8766,14700.0
2012-11-15 14:30:00,61.27,61.35,61.21,61.28,16700.0,36.8766,36.9247,36.8405,36.8826,16700.0
2012-11-15 14:40:00,61.3,61.36,61.11,61.11,14900.0,36.8946,36.9307,36.7803,36.7803,14900.0
2012-11-15 14:50:00,61.1,61.28,61.1,61.23,22300.0,36.7743,36.8826,36.7743,36.8525,22300.0
2012-11-15 15:00:00,61.21,61.23,61.02,61.07,33000.0,36.8405,36.8525,36.7261,36.7562,33000.0
2012-11-15 15:10:00,61.06,61.09,60.98,60.98,35000.0,36.7502,36.7682,36.702,36.702,35000.0
2012-11-15 15:20:00,60.98,61.02,60.94,60.98,25600.0,36.702,36.7261,36.678,36.702,25600.0
2012-11-15 15:30:00,60.98,61.04,60.94,61.0,46100.0,36.702,36.7381,36.678,36.7141,46100.0
2012-11-15 15:40:00,61.0,61.16,61.0,61.08,79300.0,36.7141,36.8104,36.7141,36.7622,79300.0
2012-11-15 15:50:00,61.08,61.1,60.98,61.0,123400.0,36.7622,36.7743,36.702,36.7141,123400.0
2012-11-16 09:30:00,61.07,61.24,60.65,61.1,39200.0,36.7562,36.8585,36.5034,36.7743,39200.0
2012-11-16 09:40:00,61.11,61.11,60.93,61.07,31200.0,36.7803,36.7803,36.6719,36.7562,31200.0
2012-11-16 09:50:00,61.09,61.12,61.03,61.05,6400.0,36.7682,36.7863,36.7321,36.7442,6400.0
2012-11-16 10:00:00,61.05,61.18,60.94,61.18,16400.0,36.7442,36.8224,36.678,36.8224,16400.0
2012-11-16 10:10:00,61.18,61.48,61.17,61.41,26500.0,36.8224,37.003,36.8164,36.9608,26500.0
2012-11-16 10:20:00,61.38,61.47,61.26,61.36,12300.0,36.9428,36.9969,36.8706,36.9307,12300.0
2012-11-16 10:30:00,61.35,61.36,61.09,61.09,17100.0,36.9247,36.9307,36.7682,36.7682,17100.0
2012-11-16 10:40:00,61.09,61.21,61.04,61.04,9400.0,36.7682,36.8405,36.7381,36.7381,9400.0
2012-11-16 10:50:00,61.01,61.01,60.87,60.91,12200.0,36.7201,36.7201,36.6358,36.6599,12200.0
2012-11-16 11:00:00,60.92,61.04,60.85,61.02,10200.0,36.6659,36.7381,36.6238,36.7261,10200.0
2012-11-16 11:10:00,61.02,61.06,60.99,60.99,3500.0,36.7261,36.7502,36.708,36.708,3500.0
2012-11-16 11:20:00,60.97,61.1,60.95,60.97,6600.0,36.696,36.7743,36.684,36.696,6600.0
2012-11-16 11:30:00,61.0,61.21,61.0,61.21,11100.0,36.7141,36.8405,36.7141,36.8405,11100.0
2012-11-16 11:40:00,61.26,61.47,61.16,61.3,21000.0,36.8706,36.9969,36.8104,36.8946,21000.0
2012-11-16 11:50:00,61.3,61.46,61.25,61.46,12000.0,36.8946,36.9909,36.8645,36.9909,12000.0
2012-11-16 12:00:00,61.46,61.48,61.1,61.13,17900.0,36.9909,37.003,36.7743,36.7923,17900.0
2012-11-16 12:10:00,61.14,61.3,61.12,61.29,10100.0,36.7983,36.8946,36.7863,36.8886,10100.0
2012-11-16 12:20:00,61.28,61.33,61.22,61.31,11600.0,36.8826,36.9127,36.8465,36.9006,11600.0
2012-11-16 12:30:00,61.37,61.56,61.37,61.44,9800.0,36.9368,37.0511,36.9368,36.9789,9800.0
2012-11-16 12:40:00,61.47,61.55,61.39,61.49,7800.0,36.9969,37.0451,36.9488,37.009,7800.0
2012-11-16 12:50:00,61.54,61.54,61.26,61.27,14800.0,37.0391,37.0391,36.8706,36.8766,14800.0
2012-11-16 13:00:00,61.26,61.39,61.25,61.39,15600.0,36.8706,36.9488,36.8645,36.9488,15600.0
2012-11-16 13:10:00,61.41,61.45,61.35,61.41,16700.0,36.9608,36.9849,36.9247,36.9608,16700.0
2012-11-16 13:20:00,61.39,61.56,61.39,61.53,9200.0,36.9488,37.0511,36.9488,37.0331,9200.0
2012-11-16 13:30:00,61.55,61.59,61.51,61.54,17100.0,37.0451,37.0692,37.021,37.0391,17100.0
2012-11-16 13:40:00,61.55,61.64,61.52,61.6,5700.0,37.0451,37.0993,37.027,37.0752,5700.0
2012-11-16 13:50:00,61.59,61.71,61.58,61.65,30000.0,37.0692,37.1414,37.0631,37.1053,30000.0
2012-11-16 14:00:00,61.67,61.67,61.57,61.6,15300.0,37.1173,37.1173,37.0571,37.0752,15300.0
2012-11-16 14:10:00,61.61,61.64,61.54,61.61,24800.0,37.0812,37.0993,37.0391,37.0812,24800.0
2012-11-16 14:20:00,61.61,61.66,61.58,61.65,62600.0,37.0812,37.1113,37.0631,37.1053,62600.0
2012-11-16 14:30:00,61.64,61.68,61.49,61.53,60300.0,37.0993,37.1233,37.009,37.0331,60300.0
2012-11-16 14:40:00,61.53,61.69,61.5,61.66,18300.0,37.0331,37.1294,37.015,37.1113,18300.0
2012-11-16 14:50:00,61.59,61.73,61.59,61.66,13800.0,37.0692,37.1534,37.0692,37.1113,13800.0
2012-11-16 15:00:00,61.68,61.68,61.59,61.62,12300.0,37.1233,37.1233,37.0692,37.0872,12300.0
2012-11-16 15:10:00,61.64,61.8,61.61,61.78,41300.0,37.0993,37.1956,37.0812,37.1835,41300.0
2012-11-16 15:20:00,61.76,61.84,61.73,61.77,19600.0,37.1715,37.2196,37.1534,37.1775,19600.0
2012-11-16 15:30:00,61.79,61.9,61.77,61.83,21900.0,37.1895,37.2557,37.1775,37.2136,21900.0
2012-11-16 15:40:00,61.82,61.92,61.81,61.85,48900.0,37.2076,37.2678,37.2016,37.2257,48900.0
2012-11-16 15:50:00,61.85,61.96,61.8,61.9,104500.0,37.2257,37.2919,37.1956,37.2557,104500.0
2012-11-19 09:30:00,62.48,62.8,62.35,62.72,27100.0,37.6048,37.7974,37.5266,37.7493,27100.0
2012-11-19 09:40:00,62.72,62.76,62.09,62.1,13300.0,37.7493,37.7734,37.3701,37.3761,13300.0
2012-11-19 09:50:00,62.14,62.33,62.06,62.28,20400.0,37.4002,37.5146,37.352,37.4845,20400.0
2012-11-19 10:00:00,62.29,62.31,62.02,62.05,24600.0,37.4905,37.5025,37.328,37.346,24600.0
2012-11-19 10:10:00,62.02,62.16,61.9,62.11,23600.0,37.328,37.4122,37.2557,37.3821,23600.0
2012-11-19 10:20:00,62.07,62.11,61.68,61.73,16300.0,37.3581,37.3821,37.1233,37.1534,16300.0
2012-11-19 10:30:00,61.78,61.91,61.75,61.88,14600.0,37.1835,37.2618,37.1655,37.2437,14600.0
2012-11-19 10:40:00,61.91,61.98,61.86,61.93,15200.0,37.2618,37.3039,37.2317,37.2738,15200.0
2012-11-19 10:50:00,61.92,61.98,61.87,61.87,11700.0,37.2678,37.3039,37.2377,37.2377,11700.0
2012-11-19 11:00:00,61.86,61.98,61.83,61.89,14600.0,37.2317,37.3039,37.2136,37.2497,14600.0
2012-11-19 11:10:00,61.91,61.96,61.82,61.82,14100.0,37.2618,37.2919,37.2076,37.2076,14100.0
2012-11-19 11:20:00,61.82,61.93,61.82,61.91,12600.0,37.2076,37.2738,37.2076,37.2618,12600.0
2012-11-19 11:30:00,61.9,61.93,61.86,61.88,13300.0,37.2557,37.2738,37.2317,37.2437,13300.0
2012-11-19 11:40:00,61.89,61.93,61.86,61.86,7200.0,37.2497,37.2738,37.2317,37.2317,7200.0
2012-11-19 11:50:00,61.87,62.01,61.86,61.92,27900.0,37.2377,37.322,37.2317,37.2678,27900.0
2012-11-19 12:00:00,61.9,62.03,61.85,61.88,50400.0,37.2557,37.334,37.2257,37.2437,50400.0
2012-11-19 12:10:00,61.88,62.0,61.87,61.98,27500.0,37.2437,37.3159,37.2377,37.3039,27500.0
2012-11-19 12:20:00,62.0,62.07,61.95,62.06,48800.0,37.3159,37.3581,37.2858,37.352,48800.0
2012-11-19 12:30:00,62.05,62.23,62.05,62.22,31800.0,37.346,37.4544,37.346,37.4483,31800.0
2012-11-19 12:40:00,62.22,62.38,62.21,62.32,44200.0,37.4483,37.5446,37.4423,37.5085,44200.0
2012-11-19 12:50:00,62.31,62.43,62.25,62.41,36600.0,37.5025,37.5747,37.4664,37.5627,36600.0
2012-11-19 13:00:00,62.4,62.48,62.38,62.44,18500.0,37.5567,37.6048,37.5446,37.5808,18500.0
2012-11-19 13:10:00,62.45,62.45,62.29,62.33,23100.0,37.5868,37.5868,37.4905,37.5146,23100.0
2012-11-19 13:20:00,62.31,62.47,62.31,62.45,16800.0,37.5025,37.5988,37.5025,37.5868,16800.0
2012-11-19 13:30:00,62.45,62.46,62.31,62.32,23600.0,37.5868,37.5928,37.5025,37.5085,23600.0
2012-11-19 13:40:00,62.3,62.42,62.3,62.38,11100.0,37.4965,37.5687,37.4965,37.5446,11100.0
2012-11-19 13:50:00,62.38,62.5,62.35,62.46,50500.0,37.5446,37.6169,37.5266,37.5928,50500.0
2012-11-19 14:00:00,62.47,62.54,62.43,62.54,34300.0,37.5988,37.6409,37.5747,37.6409,34300.0
2012-11-19 14:10:00,62.56,62.6,62.49,62.51,15200.0,37.653,37.6771,37.6109,37.6229,15200.0
2012-11-19 14:20:00,62.51,62.53,62.44,62.45,23700.0,37.6229,37.6349,37.5808,37.5868,23700.0
2012-11-19 14:30:00,62.46,62.51,62.42,62.5,34800.0,37.5928,37.6229,37.5687,37.6169,34800.0
2012-11-19 14:40:00,62.5,62.56,62.43,62.51,35700.0,37.6169,37.653,37.5747,37.6229,35700.0
2012-11-19 14:50:00,62.52,62.56,62.44,62.46,40600.0,37.6289,37.653,37.5808,37.5928,40600.0
2012-11-19 15:00:00,62.46,62.53,62.45,62.52,56700.0,37.5928,37.6349,37.5868,37.6289,56700.0
2012-11-19 15:10:00,62.51,62.65,62.49,62.53,37300.0,37.6229,37.7072,37.6109,37.6349,37300.0
2012-11-19 15:20:00,62.52,62.62,62.5,62.6,24800.0,37.6289,37.6891,37.6169,37.6771,24800.0
2012-11-19 15:30:00,62.6,62.62,62.45,62.48,52600.0,37.6771,37.6891,37.5868,37.6048,52600.0
2012-11-19 15:40:00,62.47,62.64,62.47,62.54,67700.0,37.5988,37.7011,37.5988,37.6409,67700.0
2012-11-19 15:50:00,62.55,62.77,62.52,62.62,116500.0,37.647,37.7794,37.6289,37.6891,116500.0
2012-11-20 09:30:00,62.89,63.07,62.8,62.99,64200.0,37.8516,37.9599,37.7974,37.9118,64200.0
2012-11-20 09:40:00,62.96,63.01,62.55,62.59,69000.0,37.8937,37.9238,37.647,37.671,69000.0
2012-11-20 09:50:00,62.6,62.7,62.52,62.59,36400.0,37.6771,37.7372,37.6289,37.671,36400.0
2012-11-20 10:00:00,62.59,62.79,62.55,62.58,30400.0,37.671,37.7914,37.647,37.665,30400.0
2012-11-20 10:10:00,62.58,62.8,62.54,62.66,38700.0,37.665,37.7974,37.6409,37.7132,38700.0
2012-11-20 10:20:00,62.66,62.78,62.58,62.77,20100.0,37.7132,37.7854,37.665,37.7794,20100.0
2012-11-20 10:30:00,62.77,62.94,62.75,62.94,29300.0,37.7794,37.8817,37.7673,37.8817,29300.0
2012-11-20 10:40:00,62.93,63.29,62.88,63.28,39000.0,37.8757,38.0923,37.8456,38.0863,39000.0
2012-11-20 10:50:00,63.27,63.33,63.2,63.26,46500.0,38.0803,38.1164,38.0382,38.0743,46500.0
2012-11-20 11:00:00,63.28,63.39,63.08,63.1,35300.0,38.0863,38.1525,37.966,37.978,35300.0
2012-11-20 11:10:00,63.1,63.14,63.07,63.11,24900.0,37.978,38.0021,37.9599,37.984,24900.0
2012-11-20 11:20:00,63.11,63.19,63.1,63.15,23600.0,37.984,38.0322,37.978,38.0081,23600.0
2012-11-20 11:30:00,63.14,63.14,63.08,63.1,36300.0,38.0021,38.0021,37.966,37.978,36300.0
2012-11-20 11:40:00,63.1,63.25,63.08,63.17,26500.0,37.978,38.0683,37.966,38.0201,26500.0
2012-11-20 11:50:00,63.17,63.5,63.16,63.44,51000.0,38.0201,38.2187,38.0141,38.1826,51000.0
2012-11-20 12:00:00,63.39,63.4,63.29,63.4,40400.0,38.1525,38.1586,38.0923,38.1586,40400.0
2012-11-20 12:10:00,63.41,63.44,63.23,63.24,37100.0,38.1646,38.1826,38.0562,38.0623,37100.0
2012-11-20 12:20:00,63.24,63.3,63.2,63.28,26200.0,38.0623,38.0984,38.0382,38.0863,26200.0
2012-11-20 12:30:00,63.32,63.35,63.24,63.24,17400.0,38.1104,38.1285,38.0623,38.0623,17400.0
2012-11-20 12:40:00,63.24,63.35,63.24,63.35,16200.0,38.0623,38.1285,38.0623,38.1285,16200.0
2012-11-20 12:50:00,63.34,63.41,63.29,63.4,28000.0,38.1224,38.1646,38.0923,38.1586,28000.0
2012-11-20 13:00:00,63.39,63.4,63.27,63.3,26400.0,38.1525,38.1586,38.0803,38.0984,26400.0
2012-11-20 13:10:00,63.3,63.33,63.21,63.33,27000.0,38.0984,38.1164,38.0442,38.1164,27000.0
2012-11-20 13:20:00,63.33,63.44,63.15,63.19,44200.0,38.1164,38.1826,38.0081,38.0322,44200.0
2012-11-20 13:30:00,63.18,63.25,63.15,63.25,27100.0,38.0261,38.0683,38.0081,38.0683,27100.0
2012-11-20 13:40:00,63.26,63.35,63.24,63.28,15900.0,38.0743,38.1285,38.0623,38.0863,15900.0
2012-11-20 13:50:00,63.3,63.3,63.08,63.1,28300.0,38.0984,38.0984,37.966,37.978,28300.0
2012-11-20 14:00:00,63.1,63.22,63.1,63.13,24000.0,37.978,38.0502,37.978,37.996,24000.0
2012-11-20 14:10:00,63.12,63.3,63.12,63.27,32900.0,37.99,38.0984,37.99,38.0803,32900.0
2012-11-20 14:20:00,63.27,63.37,63.2,63.37,35700.0,38.0803,38.1405,38.0382,38.1405,35700.0
2012-11-20 14:30:00,63.35,63.4,63.29,63.33,73600.0,38.1285,38.1586,38.0923,38.1164,73600.0
2012-11-20 14:40:00,63.38,63.47,63.27,63.38,28700.0,38.1465,38.2007,38.0803,38.1465,28700.0
2012-11-20 14:50:00,63.39,63.48,63.39,63.41,23900.0,38.1525,38.2067,38.1525,38.1646,23900.0
2012-11-20 15:00:00,63.41,63.55,63.39,63.51,37300.0,38.1646,38.2488,38.1525,38.2248,37300.0
2012-11-20 15:10:00,63.52,63.65,63.51,63.62,47100.0,38.2308,38.309,38.2248,38.291,47100.0
2012-11-20 15:20:00,63.62,63.62,63.49,63.56,64600.0,38.291,38.291,38.2127,38.2549,64600.0
2012-11-20 15:30:00,63.54,63.69,63.5,63.53,55000.0,38.2428,38.3331,38.2187,38.2368,55000.0
2012-11-20 15:40:00,63.55,63.64,63.52,63.58,60500.0,38.2488,38.303,38.2308,38.2669,60500.0
2012-11-20 15:50:00,63.58,63.72,63.5,63.7,119900.0,38.2669,38.3512,38.2187,38.3391,119900.0
2012-11-21 09:30:00,63.41,63.76,63.4,63.41,43200.0,38.1646,38.3752,38.1586,38.1646,43200.0
2012-11-21 09:40:00,63.41,63.91,63.36,63.91,38000.0,38.1646,38.4655,38.1345,38.4655,38000.0
2012-11-21 09:50:00,63.93,63.96,63.8,63.8,54800.0,38.4775,38.4956,38.3993,38.3993,54800.0
2012-11-21 10:00:00,63.8,63.86,63.74,63.86,36000.0,38.3993,38.4354,38.3632,38.4354,36000.0
2012-11-21 10:10:00,63.87,63.97,63.85,63.89,19500.0,38.4414,38.5016,38.4294,38.4535,19500.0
2012-11-21 10:20:00,63.88,64.11,63.83,64.0,27000.0,38.4475,38.5859,38.4174,38.5197,27000.0
2012-11-21 10:30:00,64.0,64.14,63.91,64.1,18700.0,38.5197,38.6039,38.4655,38.5799,18700.0
2012-11-21 10:40:00,64.08,64.08,63.75,63.75,42300.0,38.5678,38.5678,38.3692,38.3692,42300.0
2012-11-21 10:50:00,63.76,63.79,63.5,63.68,23100.0,38.3752,38.3933,38.2187,38.3271,23100.0
2012-11-21 11:00:00,63.69,63.93,63.66,63.9,26200.0,38.3331,38.4775,38.315,38.4595,26200.0
2012-11-21 11:10:00,63.9,63.98,63.83,63.94,37400.0,38.4595,38.5076,38.4174,38.4836,37400.0
2012-11-21 11:20:00,63.95,64.02,63.68,63.69,78000.0,38.4896,38.5317,38.3271,38.3331,78000.0
2012-11-21 11:30:00,63.72,63.72,63.43,63.51,39800.0,38.3512,38.3512,38.1766,38.2248,39800.0
2012-11-21 11:40:00,63.51,63.58,63.46,63.49,7500.0,38.2248,38.2669,38.1947,38.2127,7500.0
2012-11-21 11:50:00,63.47,63.5,63.41,63.42,16600.0,38.2007,38.2187,38.1646,38.1706,16600.0
2012-11-21 12:00:00,63.46,63.46,63.36,63.36,14900.0,38.1947,38.1947,38.1345,38.1345,14900.0
2012-11-21 12:10:00,63.41,63.44,63.32,63.35,7200.0,38.1646,38.1826,38.1104,38.1285,7200.0
2012-11-21 12:20:00,63.36,63.47,63.36,63.43,15900.0,38.1345,38.2007,38.1345,38.1766,15900.0
2012-11-21 12:30:00,63.4,63.45,63.35,63.38,14300.0,38.1586,38.1886,38.1285,38.1465,14300.0
2012-11-21 12:40:00,63.38,63.45,63.35,63.44,7200.0,38.1465,38.1886,38.1285,38.1826,7200.0
2012-11-21 12:50:00,63.45,63.45,63.27,63.32,12500.0,38.1886,38.1886,38.0803,38.1104,12500.0
2012-11-21 13:00:00,63.29,63.41,63.28,63.34,11000.0,38.0923,38.1646,38.0863,38.1224,11000.0
2012-11-21 13:10:00,63.31,63.34,63.27,63.28,10300.0,38.1044,38.1224,38.0803,38.0863,10300.0
2012-11-21 13:20:00,63.28,63.35,63.27,63.27,12100.0,38.0863,38.1285,38.0803,38.0803,12100.0
2012-11-21 13:30:00,63.29,63.31,63.25,63.3,11900.0,38.0923,38.1044,38.0683,38.0984,11900.0
2012-11-21 13:40:00,63.29,63.3,63.2,63.28,27600.0,38.0923,38.0984,38.0382,38.0863,27600.0
2012-11-21 13:50:00,63.27,63.34,63.24,63.25,11700.0,38.0803,38.1224,38.0623,38.0683,11700.0
2012-11-21 14:00:00,63.25,63.34,63.22,63.32,27900.0,38.0683,38.1224,38.0502,38.1104,27900.0
2012-11-21 14:10:00,63.3,63.33,63.27,63.3,8400.0,38.0984,38.1164,38.0803,38.0984,8400.0
2012-11-21 14:20:00,63.31,63.36,63.24,63.34,27600.0,38.1044,38.1345,38.0623,38.1224,27600.0
2012-11-21 14:30:00,63.31,63.4,63.29,63.31,62400.0,38.1044,38.1586,38.0923,38.1044,62400.0
2012-11-21 14:40:00,63.31,63.4,63.27,63.32,13600.0,38.1044,38.1586,38.0803,38.1104,13600.0
2012-11-21 14:50:00,63.34,63.37,63.28,63.32,9100.0,38.1224,38.1405,38.0863,38.1104,9100.0
2012-11-21 15:00:00,63.31,63.39,63.29,63.38,8600.0,38.1044,38.1525,38.0923,38.1465,8600.0
2012-11-21 15:10:00,63.42,63.43,63.23,63.3,19400.0,38.1706,38.1766,38.0562,38.0984,19400.0
2012-11-21 15:20:00,63.3,63.35,63.2,63.29,46100.0,38.0984,38.1285,38.0382,38.0923,46100.0
2012-11-21 15:30:00,63.29,63.37,63.28,63.37,22600.0,38.0923,38.1405,38.0863,38.1405,22600.0
2012-11-21 15:40:00,63.37,63.4,63.22,63.32,28200.0,38.1405,38.1586,38.0502,38.1104,28200.0
2012-11-21 15:50:00,63.33,63.42,63.26,63.4,60600.0,38.1164,38.1706,38.0743,38.1586,60600.0
2012-11-23 09:30:00,63.8,64.36,63.6,64.33,30600.0,38.3993,38.7363,38.2789,38.7183,30600.0
2012-11-23 09:40:00,64.34,64.39,63.89,63.94,13100.0,38.7243,38.7544,38.4535,38.4836,13100.0
2012-11-23 09:50:00,63.87,64.09,63.69,64.09,12200.0,38.4414,38.5738,38.3331,38.5738,12200.0
2012-11-23 10:00:00,64.11,64.25,64.07,64.08,12400.0,38.5859,38.6701,38.5618,38.5678,12400.0
2012-11-23 10:10:00,64.12,64.28,64.12,64.23,4900.0,38.5919,38.6882,38.5919,38.6581,4900.0
2012-11-23 10:20:00,64.25,64.4,64.19,64.38,14600.0,38.6701,38.7604,38.634,38.7484,14600.0
2012-11-23 10:30:00,64.35,64.41,64.32,64.41,8100.0,38.7303,38.7664,38.7123,38.7664,8100.0
2012-11-23 10:40:00,64.41,64.41,64.05,64.13,14500.0,38.7664,38.7664,38.5498,38.5979,14500.0
2012-11-23 10:50:00,64.09,64.25,64.0,64.07,12900.0,38.5738,38.6701,38.5197,38.5618,12900.0
2012-11-23 11:00:00,64.06,64.35,64.06,64.15,8100.0,38.5558,38.7303,38.5558,38.61,8100.0
2012-11-23 11:10:00,64.17,64.19,64.06,64.13,5800.0,38.622,38.634,38.5558,38.5979,5800.0
2012-11-23 11:20:00,64.09,64.14,63.91,63.97,9400.0,38.5738,38.6039,38.4655,38.5016,9400.0
2012-11-23 11:30:00,63.99,64.25,63.93,64.21,8400.0,38.5137,38.6701,38.4775,38.6461,8400.0
2012-11-23 11:40:00,64.25,64.28,64.15,64.2,13700.0,38.6701,38.6882,38.61,38.64,13700.0
2012-11-23 11:50:00,64.2,64.41,64.17,64.34,14800.0,38.64,38.7664,38.622,38.7243,14800.0
2012-11-23 12:00:00,64.34,64.41,64.19,64.23,11200.0,38.7243,38.7664,38.634,38.6581,11200.0
2012-11-23 12:10:00,64.26,64.32,64.05,64.05,9300.0,38.6762,38.7123,38.5498,38.5498,9300.0
2012-11-23 12:20:00,64.05,64.32,64.0,64.13,13600.0,38.5498,38.7123,38.5197,38.5979,13600.0
2012-11-23 12:30:00,64.13,64.25,64.13,64.23,41400.0,38.5979,38.6701,38.5979,38.6581,41400.0
2012-11-23 12:40:00,64.23,64.35,64.18,64.31,27800.0,38.6581,38.7303,38.628,38.7063,27800.0
2012-11-23 12:50:00,64.3,64.42,64.22,64.4,33800.0,38.7002,38.7725,38.6521,38.7604,33800.0
2012-11-26 09:30:00,64.07,64.91,64.0,64.66,27500.0,38.5618,39.0674,38.5197,38.9169,27500.0
2012-11-26 09:40:00,64.68,64.83,64.5,64.63,27600.0,38.9289,39.0192,38.8206,38.8989,27600.0
2012-11-26 09:50:00,64.63,64.73,64.37,64.45,13400.0,38.8989,38.959,38.7424,38.7905,13400.0
2012-11-26 10:00:00,64.52,64.53,64.06,64.06,42900.0,38.8326,38.8387,38.5558,38.5558,42900.0
2012-11-26 10:10:00,64.11,64.3,64.0,64.25,35700.0,38.5859,38.7002,38.5197,38.6701,35700.0
2012-11-26 10:20:00,64.25,64.25,64.0,64.01,12500.0,38.6701,38.6701,38.5197,38.5257,12500.0
2012-11-26 10:30:00,64.03,64.2,63.84,63.84,27800.0,38.5377,38.64,38.4234,38.4234,27800.0
2012-11-26 10:40:00,63.87,64.03,63.72,63.74,22800.0,38.4414,38.5377,38.3512,38.3632,22800.0
2012-11-26 10:50:00,63.77,64.0,63.7,63.72,9500.0,38.3812,38.5197,38.3391,38.3512,9500.0
2012-11-26 11:00:00,63.76,63.87,63.69,63.72,16500.0,38.3752,38.4414,38.3331,38.3512,16500.0
2012-11-26 11:10:00,63.74,63.92,63.61,63.85,8500.0,38.3632,38.4715,38.2849,38.4294,8500.0
2012-11-26 11:20:00,63.85,63.86,63.7,63.8,11800.0,38.4294,38.4354,38.3391,38.3993,11800.0
2012-11-26 11:30:00,63.78,63.78,63.68,63.69,15300.0,38.3873,38.3873,38.3271,38.3331,15300.0
2012-11-26 11:40:00,63.69,63.72,63.58,63.65,8300.0,38.3331,38.3512,38.2669,38.309,8300.0
2012-11-26 11:50:00,63.65,63.75,63.57,63.7,17000.0,38.309,38.3692,38.2609,38.3391,17000.0
2012-11-26 12:00:00,63.7,63.75,63.66,63.68,18100.0,38.3391,38.3692,38.315,38.3271,18100.0
2012-11-26 12:10:00,63.65,63.74,63.56,63.73,12100.0,38.309,38.3632,38.2549,38.3572,12100.0
2012-11-26 12:20:00,63.71,63.92,63.71,63.83,13700.0,38.3451,38.4715,38.3451,38.4174,13700.0
2012-11-26 12:30:00,63.81,63.9,63.65,63.89,8900.0,38.4053,38.4595,38.309,38.4535,8900.0
2012-11-26 12:40:00,63.88,63.9,63.65,63.73,13600.0,38.4475,38.4595,38.309,38.3572,13600.0
2012-11-26 12:50:00,63.71,63.76,63.64,63.73,8600.0,38.3451,38.3752,38.303,38.3572,8600.0
2012-11-26 13:00:00,63.7,63.76,63.65,63.65,19800.0,38.3391,38.3752,38.309,38.309,19800.0
2012-11-26 13:10:00,63.67,63.83,63.6,63.69,24100.0,38.3211,38.4174,38.2789,38.3331,24100.0
2012-11-26 13:20:00,63.69,63.75,63.56,63.56,44100.0,38.3331,38.3692,38.2549,38.2549,44100.0
2012-11-26 13:30:00,63.55,63.65,63.52,63.55,13500.0,38.2488,38.309,38.2308,38.2488,13500.0
2012-11-26 13:40:00,63.52,63.59,63.48,63.59,8700.0,38.2308,38.2729,38.2067,38.2729,8700.0
2012-11-26 13:50:00,63.56,63.66,63.53,63.58,11300.0,38.2549,38.315,38.2368,38.2669,11300.0
2012-11-26 14:00:00,63.55,63.61,63.46,63.58,9400.0,38.2488,38.2849,38.1947,38.2669,9400.0
2012-11-26 14:10:00,63.62,63.74,63.58,63.7,9200.0,38.291,38.3632,38.2669,38.3391,9200.0
2012-11-26 14:20:00,63.74,63.77,63.6,63.6,22800.0,38.3632,38.3812,38.2789,38.2789,22800.0
2012-11-26 14:30:00,63.62,63.73,63.6,63.65,17500.0,38.291,38.3572,38.2789,38.309,17500.0
2012-11-26 14:40:00,63.68,63.76,63.6,63.65,25800.0,38.3271,38.3752,38.2789,38.309,25800.0
2012-11-26 14:50:00,63.65,63.77,63.62,63.63,15000.0,38.309,38.3812,38.291,38.297,15000.0
2012-11-26 15:00:00,63.66,63.75,63.62,63.68,27700.0,38.315,38.3692,38.291,38.3271,27700.0
2012-11-26 15:10:00,63.68,63.81,63.66,63.73,45700.0,38.3271,38.4053,38.315,38.3572,45700.0
2012-11-26 15:20:00,63.75,63.96,63.75,63.91,23800.0,38.3692,38.4956,38.3692,38.4655,23800.0
2012-11-26 15:30:00,63.9,63.91,63.69,63.74,27000.0,38.4595,38.4655,38.3331,38.3632,27000.0
2012-11-26 15:40:00,63.74,64.02,63.69,64.0,33700.0,38.3632,38.5317,38.3331,38.5197,33700.0
2012-11-26 15:50:00,64.01,64.16,63.97,64.13,67800.0,38.5257,38.616,38.5016,38.5979,67800.0
2012-11-27 09:30:00,63.44,63.7,63.41,63.49,83700.0,38.1826,38.3391,38.1646,38.2127,83700.0
2012-11-27 09:40:00,63.49,63.58,63.4,63.53,37800.0,38.2127,38.2669,38.1586,38.2368,37800.0
2012-11-27 09:50:00,63.56,63.73,63.52,63.67,45600.0,38.2549,38.3572,38.2308,38.3211,45600.0
2012-11-27 10:00:00,63.67,63.73,63.42,63.49,61300.0,38.3211,38.3572,38.1706,38.2127,61300.0
2012-11-27 10:10:00,63.56,63.66,63.42,63.49,13700.0,38.2549,38.315,38.1706,38.2127,13700.0
2012-11-27 10:20:00,63.43,63.64,63.36,63.54,25400.0,38.1766,38.303,38.1345,38.2428,25400.0
2012-11-27 10:30:00,63.56,63.63,63.43,63.44,57300.0,38.2549,38.297,38.1766,38.1826,57300.0
2012-11-27 10:40:00,63.49,63.65,63.47,63.53,12300.0,38.2127,38.309,38.2007,38.2368,12300.0
2012-11-27 10:50:00,63.53,63.75,63.53,63.69,12600.0,38.2368,38.3692,38.2368,38.3331,12600.0
2012-11-27 11:00:00,63.71,63.95,63.71,63.73,13100.0,38.3451,38.4896,38.3451,38.3572,13100.0
2012-11-27 11:10:00,63.7,64.04,63.57,64.04,34200.0,38.3391,38.5437,38.2609,38.5437,34200.0
2012-11-27 11:20:00,64.06,64.22,64.03,64.1,17100.0,38.5558,38.6521,38.5377,38.5799,17100.0
2012-11-27 11:30:00,64.12,64.25,63.76,64.23,17400.0,38.5919,38.6701,38.3752,38.6581,17400.0
2012-11-27 11:40:00,64.14,64.24,64.04,64.08,16800.0,38.6039,38.6641,38.5437,38.5678,16800.0
2012-11-27 11:50:00,64.02,64.23,64.02,64.15,4300.0,38.5317,38.6581,38.5317,38.61,4300.0
2012-11-27 12:00:00,64.12,64.27,64.12,64.27,7500.0,38.5919,38.6822,38.5919,38.6822,7500.0
2012-11-27 12:10:00,64.28,64.34,64.24,64.31,7600.0,38.6882,38.7243,38.6641,38.7063,7600.0
2012-11-27 12:20:00,64.3,64.37,64.22,64.22,27900.0,38.7002,38.7424,38.6521,38.6521,27900.0
2012-11-27 12:30:00,64.17,64.39,64.11,64.35,14300.0,38.622,38.7544,38.5859,38.7303,14300.0
2012-11-27 12:40:00,64.35,64.4,64.24,64.32,13300.0,38.7303,38.7604,38.6641,38.7123,13300.0
2012-11-27 12:50:00,64.36,64.4,64.18,64.32,10700.0,38.7363,38.7604,38.628,38.7123,10700.0
2012-11-27 13:00:00,64.29,64.31,64.12,64.13,8200.0,38.6942,38.7063,38.5919,38.5979,8200.0
2012-11-27 13:10:00,64.14,64.21,64.08,64.13,7700.0,38.6039,38.6461,38.5678,38.5979,7700.0
2012-11-27 13:20:00,64.06,64.06,63.73,63.9,19900.0,38.5558,38.5558,38.3572,38.4595,19900.0
2012-11-27 13:30:00,63.87,64.16,63.87,64.05,13900.0,38.4414,38.616,38.4414,38.5498,13900.0
2012-11-27 13:40:00,64.05,64.09,63.99,64.06,5500.0,38.5498,38.5738,38.5137,38.5558,5500.0
2012-11-27 13:50:00,64.08,64.19,64.02,64.09,18500.0,38.5678,38.634,38.5317,38.5738,18500.0
2012-11-27 14:00:00,64.1,64.16,64.07,64.14,6600.0,38.5799,38.616,38.5618,38.6039,6600.0
2012-11-27 14:10:00,64.13,64.22,64.08,64.16,14600.0,38.5979,38.6521,38.5678,38.616,14600.0
2012-11-27 14:20:00,64.15,64.15,63.97,64.0,27600.0,38.61,38.61,38.5016,38.5197,27600.0
2012-11-27 14:30:00,64.0,64.06,63.9,63.96,12700.0,38.5197,38.5558,38.4595,38.4956,12700.0
2012-11-27 14:40:00,63.97,64.07,63.93,64.06,24100.0,38.5016,38.5618,38.4775,38.5558,24100.0
2012-11-27 14:50:00,64.06,64.14,64.01,64.11,20200.0,38.5558,38.6039,38.5257,38.5859,20200.0
2012-11-27 15:00:00,64.12,64.2,64.06,64.16,22500.0,38.5919,38.64,38.5558,38.616,22500.0
2012-11-27 15:10:00,64.19,64.25,64.12,64.25,24000.0,38.634,38.6701,38.5919,38.6701,24000.0
2012-11-27 15:20:00,64.25,64.28,64.12,64.14,21900.0,38.6701,38.6882,38.5919,38.6039,21900.0
2012-11-27 15:30:00,64.13,64.19,64.02,64.03,33000.0,38.5979,38.634,38.5317,38.5377,33000.0
2012-11-27 15:40:00,64.01,64.1,63.99,64.07,34000.0,38.5257,38.5799,38.5137,38.5618,34000.0
2012-11-27 15:50:00,64.06,64.27,63.99,64.25,217400.0,38.5558,38.6822,38.5137,38.6701,217400.0
2012-11-28 09:30:00,64.25,64.37,64.0,64.14,18400.0,38.6701,38.7424,38.5197,38.6039,18400.0
2012-11-28 09:40:00,64.15,64.31,64.01,64.02,7600.0,38.61,38.7063,38.5257,38.5317,7600.0
2012-11-28 09:50:00,63.97,64.01,63.81,63.89,13400.0,38.5016,38.5257,38.4053,38.4535,13400.0
2012-11-28 10:00:00,63.87,63.88,63.57,63.76,27300.0,38.4414,38.4475,38.2609,38.3752,27300.0
2012-11-28 10:10:00,63.77,64.38,63.76,64.38,32100.0,38.3812,38.7484,38.3752,38.7484,32100.0
2012-11-28 10:20:00,64.31,64.44,64.21,64.35,13500.0,38.7063,38.7845,38.6461,38.7303,13500.0
2012-11-28 10:30:00,64.39,64.44,64.24,64.38,14200.0,38.7544,38.7845,38.6641,38.7484,14200.0
2012-11-28 10:40:00,64.42,64.45,64.32,64.35,8600.0,38.7725,38.7905,38.7123,38.7303,8600.0
2012-11-28 10:50:00,64.32,64.32,64.08,64.08,7400.0,38.7123,38.7123,38.5678,38.5678,7400.0
2012-11-28 11:00:00,64.05,64.11,64.0,64.09,14400.0,38.5498,38.5859,38.5197,38.5738,14400.0
2012-11-28 11:10:00,64.1,64.17,63.99,64.14,17100.0,38.5799,38.622,38.5137,38.6039,17100.0
2012-11-28 11:20:00,64.15,64.21,63.99,64.06,7600.0,38.61,38.6461,38.5137,38.5558,7600.0
2012-11-28 11:30:00,64.08,64.17,64.0,64.16,9900.0,38.5678,38.622,38.5197,38.616,9900.0
2012-11-28 11:40:00,64.14,64.17,64.06,64.13,9000.0,38.6039,38.622,38.5558,38.5979,9000.0
2012-11-28 11:50:00,64.14,64.15,64.06,64.07,5300.0,38.6039,38.61,38.5558,38.5618,5300.0
2012-11-28 12:00:00,64.07,64.1,64.0,64.06,40100.0,38.5618,38.5799,38.5197,38.5558,40100.0
2012-11-28 12:10:00,64.06,64.23,63.99,64.18,19100.0,38.5558,38.6581,38.5137,38.628,19100.0
2012-11-28 12:20:00,64.16,64.23,64.08,64.1,7400.0,38.616,38.6581,38.5678,38.5799,7400.0
2012-11-28 12:30:00,64.1,64.22,64.06,64.17,8900.0,38.5799,38.6521,38.5558,38.622,8900.0
2012-11-28 12:40:00,64.21,64.21,64.07,64.07,4800.0,38.6461,38.6461,38.5618,38.5618,4800.0
2012-11-28 12:50:00,64.05,64.07,63.96,64.02,10300.0,38.5498,38.5618,38.4956,38.5317,10300.0
2012-11-28 13:00:00,63.99,64.2,63.99,64.2,19500.0,38.5137,38.64,38.5137,38.64,19500.0
2012-11-28 13:10:00,64.22,64.22,64.13,64.16,1500.0,38.6521,38.6521,38.5979,38.616,1500.0
2012-11-28 13:20:00,64.18,64.18,64.03,64.04,3400.0,38.628,38.628,38.5377,38.5437,3400.0
2012-11-28 13:30:00,64.03,64.03,63.92,63.95,12000.0,38.5377,38.5377,38.4715,38.4896,12000.0
2012-11-28 13:40:00,63.95,64.03,63.9,64.01,6200.0,38.4896,38.5377,38.4595,38.5257,6200.0
2012-11-28 13:50:00,64.0,64.06,63.92,64.02,10000.0,38.5197,38.5558,38.4715,38.5317,10000.0
2012-11-28 14:00:00,64.03,64.12,63.97,64.12,8100.0,38.5377,38.5919,38.5016,38.5919,8100.0
2012-11-28 14:10:00,64.1,64.13,64.0,64.05,11900.0,38.5799,38.5979,38.5197,38.5498,11900.0
2012-11-28 14:20:00,64.05,64.14,64.0,64.14,7000.0,38.5498,38.6039,38.5197,38.6039,7000.0
2012-11-28 14:30:00,64.14,64.24,64.14,64.24,23200.0,38.6039,38.6641,38.6039,38.6641,23200.0
2012-11-28 14:40:00,64.25,64.3,64.25,64.3,11900.0,38.6701,38.7002,38.6701,38.7002,11900.0
2012-11-28 14:50:00,64.28,64.34,64.23,64.25,15000.0,38.6882,38.7243,38.6581,38.6701,15000.0
2012-11-28 15:00:00,64.23,64.33,64.23,64.24,12600.0,38.6581,38.7183,38.6581,38.6641,12600.0
2012-11-28 15:10:00,64.23,64.26,64.16,64.2,18800.0,38.6581,38.6762,38.616,38.64,18800.0
2012-11-28 15:20:00,64.2,64.21,64.1,64.16,18300.0,38.64,38.6461,38.5799,38.616,18300.0
2012-11-28 15:30:00,64.17,64.26,64.14,64.18,23200.0,38.622,38.6762,38.6039,38.628,23200.0
2012-11-28 15:40:00,64.17,64.21,63.98,64.02,39800.0,38.622,38.6461,38.5076,38.5317,39800.0
2012-11-28 15:50:00,64.03,64.3,64.01,64.28,157100.0,38.5377,38.7002,38.5257,38.6882,157100.0
2012-11-29 09:30:00,64.71,64.72,63.97,64.1,21000.0,38.947,38.953,38.5016,38.5799,21000.0
2012-11-29 09:40:00,64.15,64.53,64.02,64.02,8300.0,38.61,38.8387,38.5317,38.5317,8300.0
2012-11-29 09:50:00,64.02,64.02,63.9,63.98,9800.0,38.5317,38.5317,38.4595,38.5076,9800.0
2012-11-29 10:00:00,64.0,64.21,64.0,64.08,10400.0,38.5197,38.6461,38.5197,38.5678,10400.0
2012-11-29 10:10:00,64.1,64.15,63.98,64.09,17500.0,38.5799,38.61,38.5076,38.5738,17500.0
2012-11-29 10:20:00,64.05,64.13,64.05,64.1,10300.0,38.5498,38.5979,38.5498,38.5799,10300.0
2012-11-29 10:30:00,64.09,64.15,64.05,64.14,6300.0,38.5738,38.61,38.5498,38.6039,6300.0
2012-11-29 10:40:00,64.12,64.17,64.11,64.15,6000.0,38.5919,38.622,38.5859,38.61,6000.0
2012-11-29 10:50:00,64.15,64.2,64.12,64.18,12100.0,38.61,38.64,38.5919,38.628,12100.0
2012-11-29 11:00:00,64.18,64.3,64.17,64.27,11800.0,38.628,38.7002,38.622,38.6822,11800.0
2012-11-29 11:10:00,64.27,64.32,64.23,64.23,7300.0,38.6822,38.7123,38.6581,38.6581,7300.0
2012-11-29 11:20:00,64.23,64.24,64.09,64.21,12500.0,38.6581,38.6641,38.5738,38.6461,12500.0
2012-11-29 11:30:00,64.17,64.19,64.08,64.16,15700.0,38.622,38.634,38.5678,38.616,15700.0
2012-11-29 11:40:00,64.17,64.17,63.91,64.02,40200.0,38.622,38.622,38.4655,38.5317,40200.0
2012-11-29 11:50:00,64.03,64.14,64.03,64.12,7600.0,38.5377,38.6039,38.5377,38.5919,7600.0
2012-11-29 12:00:00,64.12,64.26,64.09,64.26,7400.0,38.5919,38.6762,38.5738,38.6762,7400.0
2012-11-29 12:10:00,64.26,64.45,64.23,64.42,12500.0,38.6762,38.7905,38.6581,38.7725,12500.0
2012-11-29 12:20:00,64.4,64.46,64.36,64.36,7400.0,38.7604,38.7965,38.7363,38.7363,7400.0
2012-11-29 12:30:00,64.38,64.4,64.35,64.37,7500.0,38.7484,38.7604,38.7303,38.7424,7500.0
2012-11-29 12:40:00,64.38,64.38,64.28,64.31,3300.0,38.7484,38.7484,38.6882,38.7063,3300.0
2012-11-29 12:50:00,64.31,64.31,64.27,64.28,5900.0,38.7063,38.7063,38.6822,38.6882,5900.0
2012-11-29 13:00:00,64.29,64.29,64.14,64.14,10800.0,38.6942,38.6942,38.6039,38.6039,10800.0
2012-11-29 13:10:00,64.15,64.26,64.15,64.23,6100.0,38.61,38.6762,38.61,38.6581,6100.0
2012-11-29 13:20:00,64.23,64.25,64.18,64.25,7500.0,38.6581,38.6701,38.628,38.6701,7500.0
2012-11-29 13:30:00,64.27,64.39,64.27,64.34,12100.0,38.6822,38.7544,38.6822,38.7243,12100.0
2012-11-29 13:40:00,64.33,64.33,64.26,64.29,6400.0,38.7183,38.7183,38.6762,38.6942,6400.0
2012-11-29 13:50:00,64.28,64.3,64.18,64.18,20600.0,38.6882,38.7002,38.628,38.628,20600.0
2012-11-29 14:00:00,64.18,64.25,64.09,64.25,93200.0,38.628,38.6701,38.5738,38.6701,93200.0
2012-11-29 14:10:00,64.22,64.43,64.22,64.43,13200.0,38.6521,38.7785,38.6521,38.7785,13200.0
2012-11-29 14:20:00,64.43,64.46,64.4,64.41,20900.0,38.7785,38.7965,38.7604,38.7664,20900.0
2012-11-29 14:30:00,64.42,64.45,64.2,64.22,29900.0,38.7725,38.7905,38.64,38.6521,29900.0
2012-11-29 14:40:00,64.21,64.37,64.2,64.26,15400.0,38.6461,38.7424,38.64,38.6762,15400.0
2012-11-29 14:50:00,64.24,64.26,64.19,64.23,10800.0,38.6641,38.6762,38.634,38.6581,10800.0
2012-11-29 15:00:00,64.22,64.34,64.22,64.31,15500.0,38.6521,38.7243,38.6521,38.7063,15500.0
2012-11-29 15:10:00,64.3,64.3,64.13,64.19,26900.0,38.7002,38.7002,38.5979,38.634,26900.0
2012-11-29 15:20:00,64.19,64.29,64.17,64.26,16100.0,38.634,38.6942,38.622,38.6762,16100.0
2012-11-29 15:30:00,64.27,64.38,64.18,64.38,29300.0,38.6822,38.7484,38.628,38.7484,29300.0
2012-11-29 15:40:00,64.36,64.43,64.3,64.35,50400.0,38.7363,38.7785,38.7002,38.7303,50400.0
2012-11-29 15:50:00,64.36,64.43,64.27,64.3,94700.0,38.7363,38.7785,38.6822,38.7002,94700.0
2012-11-30 09:30:00,64.61,65.07,64.53,64.8,30700.0,38.8868,39.1637,38.8387,39.0012,30700.0
2012-11-30 09:40:00,64.78,64.92,64.64,64.82,17400.0,38.9891,39.0734,38.9049,39.0132,17400.0
2012-11-30 09:50:00,64.83,64.93,64.72,64.72,17100.0,39.0192,39.0794,38.953,38.953,17100.0
2012-11-30 10:00:00,64.77,64.79,64.47,64.48,20400.0,38.9831,38.9952,38.8026,38.8086,20400.0
2012-11-30 10:10:00,64.54,64.64,64.48,64.52,15200.0,38.8447,38.9049,38.8086,38.8326,15200.0
2012-11-30 10:20:00,64.57,64.58,64.41,64.43,13900.0,38.8627,38.8688,38.7664,38.7785,13900.0
2012-11-30 10:30:00,64.42,64.44,64.34,64.38,10700.0,38.7725,38.7845,38.7243,38.7484,10700.0
2012-11-30 10:40:00,64.35,64.39,64.31,64.33,10100.0,38.7303,38.7544,38.7063,38.7183,10100.0
2012-11-30 10:50:00,64.37,64.56,64.29,64.45,30100.0,38.7424,38.8567,38.6942,38.7905,30100.0
2012-11-30 11:00:00,64.45,64.5,64.25,64.44,32300.0,38.7905,38.8206,38.6701,38.7845,32300.0
2012-11-30 11:10:00,64.45,64.45,64.35,64.42,8700.0,38.7905,38.7905,38.7303,38.7725,8700.0
2012-11-30 11:20:00,64.41,64.52,64.38,64.45,26300.0,38.7664,38.8326,38.7484,38.7905,26300.0
2012-11-30 11:30:00,64.49,64.62,64.45,64.62,33200.0,38.8146,38.8928,38.7905,38.8928,33200.0
2012-11-30 11:40:00,64.62,64.65,64.56,64.65,10000.0,38.8928,38.9109,38.8567,38.9109,10000.0
2012-11-30 11:50:00,64.62,64.75,64.59,64.67,22100.0,38.8928,38.9711,38.8748,38.9229,22100.0
2012-11-30 12:00:00,64.7,64.72,64.59,64.72,15400.0,38.941,38.953,38.8748,38.953,15400.0
2012-11-30 12:10:00,64.71,64.75,64.65,64.7,14300.0,38.947,38.9711,38.9109,38.941,14300.0
2012-11-30 12:20:00,64.72,64.75,64.69,64.71,12400.0,38.953,38.9711,38.935,38.947,12400.0
2012-11-30 12:30:00,64.73,64.75,64.69,64.71,12700.0,38.959,38.9711,38.935,38.947,12700.0
2012-11-30 12:40:00,64.71,64.72,64.57,64.66,10900.0,38.947,38.953,38.8627,38.9169,10900.0
2012-11-30 12:50:00,64.63,64.68,64.6,64.66,10900.0,38.8989,38.9289,38.8808,38.9169,10900.0
2012-11-30 13:00:00,64.67,64.73,64.63,64.63,8900.0,38.9229,38.959,38.8989,38.8989,8900.0
2012-11-30 13:10:00,64.64,64.71,64.63,64.71,11200.0,38.9049,38.947,38.8989,38.947,11200.0
2012-11-30 13:20:00,64.68,64.74,64.67,64.72,12500.0,38.9289,38.9651,38.9229,38.953,12500.0
2012-11-30 13:30:00,64.72,64.72,64.65,64.66,20300.0,38.953,38.953,38.9109,38.9169,20300.0
2012-11-30 13:40:00,64.66,64.74,64.64,64.71,18100.0,38.9169,38.9651,38.9049,38.947,18100.0
2012-11-30 13:50:00,64.71,64.94,64.71,64.9,18200.0,38.947,39.0854,38.947,39.0614,18200.0
2012-11-30 14:00:00,64.9,64.94,64.79,64.83,16500.0,39.0614,39.0854,38.9952,39.0192,16500.0
2012-11-30 14:10:00,64.81,64.84,64.75,64.78,18300.0,39.0072,39.0252,38.9711,38.9891,18300.0
2012-11-30 14:20:00,64.77,64.81,64.72,64.74,13900.0,38.9831,39.0072,38.953,38.9651,13900.0
2012-11-30 14:30:00,64.77,64.86,64.75,64.79,18100.0,38.9831,39.0373,38.9711,38.9952,18100.0
2012-11-30 14:40:00,64.78,64.83,64.59,64.61,20500.0,38.9891,39.0192,38.8748,38.8868,20500.0
2012-11-30 14:50:00,64.61,64.7,64.59,64.68,17900.0,38.8868,38.941,38.8748,38.9289,17900.0
2012-11-30 15:00:00,64.67,64.68,64.6,64.62,26200.0,38.9229,38.9289,38.8808,38.8928,26200.0
2012-11-30 15:10:00,64.63,64.67,64.6,64.61,36000.0,38.8989,38.9229,38.8808,38.8868,36000.0
2012-11-30 15:20:00,64.62,64.7,64.58,64.64,46900.0,38.8928,38.941,38.8688,38.9049,46900.0
2012-11-30 15:30:00,64.64,64.66,64.5,64.51,40500.0,38.9049,38.9169,38.8206,38.8266,40500.0
2012-11-30 15:40:00,64.51,64.53,64.39,64.46,61600.0,38.8266,38.8387,38.7544,38.7965,61600.0
2012-11-30 15:50:00,64.46,64.62,64.4,64.52,122700.0,38.7965,38.8928,38.7604,38.8326,122700.0
2012-12-03 09:30:00,65.24,65.55,65.2,65.41,54600.0,39.266,39.4526,39.2419,39.3683,54600.0
2012-12-03 09:40:00,65.38,65.57,65.34,65.52,15400.0,39.3503,39.4646,39.3262,39.4345,15400.0
2012-12-03 09:50:00,65.53,65.7,65.33,65.36,59400.0,39.4405,39.5429,39.3202,39.3382,59400.0
2012-12-03 10:00:00,65.32,65.6,65.23,65.6,16200.0,39.3141,39.4827,39.26,39.4827,16200.0
2012-12-03 10:10:00,65.6,65.74,65.56,65.67,30700.0,39.4827,39.5669,39.4586,39.5248,30700.0
2012-12-03 10:20:00,65.68,65.71,65.5,65.52,22400.0,39.5308,39.5489,39.4225,39.4345,22400.0
2012-12-03 10:30:00,65.53,65.66,65.42,65.49,19900.0,39.4405,39.5188,39.3743,39.4165,19900.0
2012-12-03 10:40:00,65.5,65.52,65.37,65.43,12900.0,39.4225,39.4345,39.3442,39.3803,12900.0
2012-12-03 10:50:00,65.43,65.45,65.35,65.42,14800.0,39.3803,39.3924,39.3322,39.3743,14800.0
2012-12-03 11:00:00,65.42,65.42,65.31,65.4,594200.0,39.3743,39.3743,39.3081,39.3623,594200.0
2012-12-03 11:10:00,65.39,65.43,65.32,65.43,26700.0,39.3563,39.3803,39.3141,39.3803,26700.0
2012-12-03 11:20:00,65.41,65.43,65.23,65.3,31000.0,39.3683,39.3803,39.26,39.3021,31000.0
2012-12-03 11:30:00,65.26,65.27,65.1,65.16,17500.0,39.278,39.284,39.1817,39.2178,17500.0
2012-12-03 11:40:00,65.15,65.34,65.15,65.3,17900.0,39.2118,39.3262,39.2118,39.3021,17900.0
2012-12-03 11:50:00,65.3,65.35,65.29,65.33,12400.0,39.3021,39.3322,39.2961,39.3202,12400.0
2012-12-03 12:00:00,65.33,65.35,65.25,65.25,17400.0,39.3202,39.3322,39.272,39.272,17400.0
2012-12-03 12:10:00,65.25,65.3,65.22,65.3,16300.0,39.272,39.3021,39.254,39.3021,16300.0
2012-12-03 12:20:00,65.3,65.3,65.23,65.23,19500.0,39.3021,39.3021,39.26,39.26,19500.0
2012-12-03 12:30:00,65.23,65.31,65.23,65.31,20500.0,39.26,39.3081,39.26,39.3081,20500.0
2012-12-03 12:40:00,65.28,65.28,65.21,65.22,14900.0,39.2901,39.2901,39.2479,39.254,14900.0
2012-12-03 12:50:00,65.23,65.27,65.2,65.23,15500.0,39.26,39.284,39.2419,39.26,15500.0
2012-12-03 13:00:00,65.23,65.25,65.13,65.13,25100.0,39.26,39.272,39.1998,39.1998,25100.0
2012-12-03 13:10:00,65.14,65.17,65.1,65.16,11000.0,39.2058,39.2239,39.1817,39.2178,11000.0
2012-12-03 13:20:00,65.15,65.15,65.1,65.1,12500.0,39.2118,39.2118,39.1817,39.1817,12500.0
2012-12-03 13:30:00,65.1,65.21,65.08,65.14,32300.0,39.1817,39.2479,39.1697,39.2058,32300.0
2012-12-03 13:40:00,65.15,65.25,65.1,65.23,26000.0,39.2118,39.272,39.1817,39.26,26000.0
2012-12-03 13:50:00,65.23,65.31,65.21,65.31,12800.0,39.26,39.3081,39.2479,39.3081,12800.0
2012-12-03 14:00:00,65.3,65.35,65.28,65.35,28100.0,39.3021,39.3322,39.2901,39.3322,28100.0
2012-12-03 14:10:00,65.35,65.39,65.3,65.37,26200.0,39.3322,39.3563,39.3021,39.3442,26200.0
2012-12-03 14:20:00,65.37,65.5,65.37,65.49,30900.0,39.3442,39.4225,39.3442,39.4165,30900.0
2012-12-03 14:30:00,65.49,65.5,65.35,65.39,21400.0,39.4165,39.4225,39.3322,39.3563,21400.0
2012-12-03 14:40:00,65.39,65.48,65.39,65.47,23100.0,39.3563,39.4104,39.3563,39.4044,23100.0
2012-12-03 14:50:00,65.47,65.6,65.45,65.56,18800.0,39.4044,39.4827,39.3924,39.4586,18800.0
2012-12-03 15:00:00,65.57,65.63,65.48,65.57,27500.0,39.4646,39.5007,39.4104,39.4646,27500.0
2012-12-03 15:10:00,65.58,65.58,65.39,65.41,38500.0,39.4706,39.4706,39.3563,39.3683,38500.0
2012-12-03 15:20:00,65.42,65.59,65.39,65.58,48400.0,39.3743,39.4766,39.3563,39.4706,48400.0
2012-12-03 15:30:00,65.57,65.59,65.51,65.59,36800.0,39.4646,39.4766,39.4285,39.4766,36800.0
2012-12-03 15:40:00,65.59,65.85,65.59,65.75,55600.0,39.4766,39.6331,39.4766,39.5729,55600.0
2012-12-03 15:50:00,65.75,65.75,65.57,65.71,85900.0,39.5729,39.5729,39.4646,39.5489,85900.0
2012-12-04 09:30:00,65.7,65.73,65.55,65.73,13400.0,39.5429,39.5609,39.4526,39.5609,13400.0
2012-12-04 09:40:00,65.72,65.73,65.36,65.42,19700.0,39.5549,39.5609,39.3382,39.3743,19700.0
2012-12-04 09:50:00,65.41,65.44,65.13,65.33,14300.0,39.3683,39.3864,39.1998,39.3202,14300.0
2012-12-04 10:00:00,65.34,65.58,65.34,65.58,14600.0,39.3262,39.4706,39.3262,39.4706,14600.0
2012-12-04 10:10:00,65.57,65.69,65.51,65.59,20400.0,39.4646,39.5368,39.4285,39.4766,20400.0
2012-12-04 10:20:00,65.57,65.62,65.48,65.55,23400.0,39.4646,39.4947,39.4104,39.4526,23400.0
2012-12-04 10:30:00,65.55,65.65,65.52,65.61,38300.0,39.4526,39.5128,39.4345,39.4887,38300.0
2012-12-04 10:40:00,65.6,65.64,65.39,65.49,11900.0,39.4827,39.5067,39.3563,39.4165,11900.0
2012-12-04 10:50:00,65.49,65.49,65.3,65.39,9300.0,39.4165,39.4165,39.3021,39.3563,9300.0
2012-12-04 11:00:00,65.37,65.38,65.28,65.33,37000.0,39.3442,39.3503,39.2901,39.3202,37000.0
2012-12-04 11:10:00,65.31,65.33,65.29,65.32,10200.0,39.3081,39.3202,39.2961,39.3141,10200.0
2012-12-04 11:20:00,65.31,65.44,65.3,65.33,8800.0,39.3081,39.3864,39.3021,39.3202,8800.0
2012-12-04 11:30:00,65.33,65.41,65.32,65.35,6300.0,39.3202,39.3683,39.3141,39.3322,6300.0
2012-12-04 11:40:00,65.34,65.43,65.32,65.34,5200.0,39.3262,39.3803,39.3141,39.3262,5200.0
2012-12-04 11:50:00,65.35,65.38,65.32,65.37,4600.0,39.3322,39.3503,39.3141,39.3442,4600.0
2012-12-04 12:00:00,65.32,65.35,65.3,65.34,8500.0,39.3141,39.3322,39.3021,39.3262,8500.0
2012-12-04 12:10:00,65.35,65.38,65.28,65.29,19400.0,39.3322,39.3503,39.2901,39.2961,19400.0
2012-12-04 12:20:00,65.29,65.45,65.29,65.34,14900.0,39.2961,39.3924,39.2961,39.3262,14900.0
2012-12-04 12:30:00,65.35,65.52,65.28,65.4,13000.0,39.3322,39.4345,39.2901,39.3623,13000.0
2012-12-04 12:40:00,65.42,65.57,65.38,65.57,19800.0,39.3743,39.4646,39.3503,39.4646,19800.0
2012-12-04 12:50:00,65.55,65.57,65.48,65.49,18700.0,39.4526,39.4646,39.4104,39.4165,18700.0
2012-12-04 13:00:00,65.49,65.52,65.37,65.43,12600.0,39.4165,39.4345,39.3442,39.3803,12600.0
2012-12-04 13:10:00,65.43,65.54,65.43,65.47,8000.0,39.3803,39.4466,39.3803,39.4044,8000.0
2012-12-04 13:20:00,65.51,65.65,65.51,65.59,15700.0,39.4285,39.5128,39.4285,39.4766,15700.0
2012-12-04 13:30:00,65.62,65.69,65.58,65.67,13700.0,39.4947,39.5368,39.4706,39.5248,13700.0
2012-12-04 13:40:00,65.64,65.77,65.64,65.69,34000.0,39.5067,39.585,39.5067,39.5368,34000.0
2012-12-04 13:50:00,65.72,65.85,65.7,65.72,9900.0,39.5549,39.6331,39.5429,39.5549,9900.0
2012-12-04 14:00:00,65.75,65.86,65.75,65.78,11500.0,39.5729,39.6392,39.5729,39.591,11500.0
2012-12-04 14:10:00,65.78,65.87,65.78,65.83,19100.0,39.591,39.6452,39.591,39.6211,19100.0
2012-12-04 14:20:00,65.83,65.84,65.78,65.82,22400.0,39.6211,39.6271,39.591,39.6151,22400.0
2012-12-04 14:30:00,65.82,65.88,65.8,65.84,20600.0,39.6151,39.6512,39.603,39.6271,20600.0
2012-12-04 14:40:00,65.82,66.02,65.82,65.97,35800.0,39.6151,39.7355,39.6151,39.7054,35800.0
2012-12-04 14:50:00,65.97,66.01,65.88,65.97,26900.0,39.7054,39.7294,39.6512,39.7054,26900.0
2012-12-04 15:00:00,65.96,66.03,65.94,65.96,32800.0,39.6993,39.7415,39.6873,39.6993,32800.0
2012-12-04 15:10:00,65.94,66.04,65.77,65.96,29400.0,39.6873,39.7475,39.585,39.6993,29400.0
2012-12-04 15:20:00,65.95,66.18,65.94,66.07,55600.0,39.6933,39.8318,39.6873,39.7655,55600.0
2012-12-04 15:30:00,66.07,66.08,65.91,65.98,39700.0,39.7655,39.7716,39.6692,39.7114,39700.0
2012-12-04 15:40:00,65.98,66.03,65.83,65.83,37800.0,39.7114,39.7415,39.6211,39.6211,37800.0
2012-12-04 15:50:00,65.85,65.96,65.8,65.83,99400.0,39.6331,39.6993,39.603,39.6211,99400.0
2012-12-05 09:30:00,66.01,66.25,65.8,65.8,40900.0,39.7294,39.8739,39.603,39.603,40900.0
2012-12-05 09:40:00,65.81,65.87,65.68,65.7,22000.0,39.6091,39.6452,39.5308,39.5429,22000.0
2012-12-05 09:50:00,65.68,65.77,65.43,65.77,41500.0,39.5308,39.585,39.3803,39.585,41500.0
2012-12-05 10:00:00,65.83,66.02,65.65,65.7,20400.0,39.6211,39.7355,39.5128,39.5429,20400.0
2012-12-05 10:10:00,65.7,65.7,65.52,65.54,20200.0,39.5429,39.5429,39.4345,39.4466,20200.0
2012-12-05 10:20:00,65.53,65.64,65.47,65.63,24500.0,39.4405,39.5067,39.4044,39.5007,24500.0
2012-12-05 10:30:00,65.62,65.71,65.57,65.61,18200.0,39.4947,39.5489,39.4646,39.4887,18200.0
2012-12-05 10:40:00,65.57,65.69,65.57,65.66,33100.0,39.4646,39.5368,39.4646,39.5188,33100.0
2012-12-05 10:50:00,65.67,65.68,65.52,65.65,14100.0,39.5248,39.5308,39.4345,39.5128,14100.0
2012-12-05 11:00:00,65.65,65.7,65.58,65.7,17900.0,39.5128,39.5429,39.4706,39.5429,17900.0
2012-12-05 11:10:00,65.71,65.83,65.71,65.76,26700.0,39.5489,39.6211,39.5489,39.579,26700.0
2012-12-05 11:20:00,65.77,65.78,65.69,65.7,20000.0,39.585,39.591,39.5368,39.5429,20000.0
2012-12-05 11:30:00,65.73,65.83,65.68,65.69,20500.0,39.5609,39.6211,39.5308,39.5368,20500.0
2012-12-05 11:40:00,65.7,65.81,65.69,65.8,25800.0,39.5429,39.6091,39.5368,39.603,25800.0
2012-12-05 11:50:00,65.81,65.82,65.73,65.76,21300.0,39.6091,39.6151,39.5609,39.579,21300.0
2012-12-05 12:00:00,65.76,65.95,65.76,65.86,32900.0,39.579,39.6933,39.579,39.6392,32900.0
2012-12-05 12:10:00,65.86,65.89,65.79,65.85,15900.0,39.6392,39.6572,39.597,39.6331,15900.0
2012-12-05 12:20:00,65.86,65.86,65.78,65.8,23000.0,39.6392,39.6392,39.591,39.603,23000.0
2012-12-05 12:30:00,65.82,65.84,65.77,65.82,24300.0,39.6151,39.6271,39.585,39.6151,24300.0
2012-12-05 12:40:00,65.83,65.84,65.77,65.8,28700.0,39.6211,39.6271,39.585,39.603,28700.0
2012-12-05 12:50:00,65.81,65.81,65.71,65.78,13000.0,39.6091,39.6091,39.5489,39.591,13000.0
2012-12-05 13:00:00,65.77,65.82,65.75,65.79,16700.0,39.585,39.6151,39.5729,39.597,16700.0
2012-12-05 13:10:00,65.8,65.81,65.72,65.74,20700.0,39.603,39.6091,39.5549,39.5669,20700.0
2012-12-05 13:20:00,65.71,65.75,65.67,65.68,10000.0,39.5489,39.5729,39.5248,39.5308,10000.0
2012-12-05 13:30:00,65.68,65.74,65.6,65.61,13000.0,39.5308,39.5669,39.4827,39.4887,13000.0
2012-12-05 13:40:00,65.6,65.68,65.59,65.61,17200.0,39.4827,39.5308,39.4766,39.4887,17200.0
2012-12-05 13:50:00,65.61,65.62,65.49,65.51,12800.0,39.4887,39.4947,39.4165,39.4285,12800.0
2012-12-05 14:00:00,65.5,65.58,65.44,65.45,22000.0,39.4225,39.4706,39.3864,39.3924,22000.0
2012-12-05 14:10:00,65.44,65.69,65.44,65.64,44500.0,39.3864,39.5368,39.3864,39.5067,44500.0
2012-12-05 14:20:00,65.62,65.63,65.54,65.56,20600.0,39.4947,39.5007,39.4466,39.4586,20600.0
2012-12-05 14:30:00,65.58,65.63,65.55,65.61,18500.0,39.4706,39.5007,39.4526,39.4887,18500.0
2012-12-05 14:40:00,65.62,65.63,65.54,65.58,24600.0,39.4947,39.5007,39.4466,39.4706,24600.0
2012-12-05 14:50:00,65.58,65.71,65.54,65.66,27800.0,39.4706,39.5489,39.4466,39.5188,27800.0
2012-12-05 15:00:00,65.64,65.68,65.6,65.65,44800.0,39.5067,39.5308,39.4827,39.5128,44800.0
2012-12-05 15:10:00,65.64,65.71,65.61,65.65,35100.0,39.5067,39.5489,39.4887,39.5128,35100.0
2012-12-05 15:20:00,65.64,65.65,65.52,65.53,59900.0,39.5067,39.5128,39.4345,39.4405,59900.0
2012-12-05 15:30:00,65.55,65.61,65.55,65.55,36900.0,39.4526,39.4887,39.4526,39.4526,36900.0
2012-12-05 15:40:00,65.56,65.59,65.49,65.5,55000.0,39.4586,39.4766,39.4165,39.4225,55000.0
2012-12-05 15:50:00,65.5,65.61,65.5,65.59,92000.0,39.4225,39.4887,39.4225,39.4766,92000.0
2012-12-06 09:30:00,65.97,66.42,65.57,66.36,34200.0,39.7054,39.9762,39.4646,39.9401,34200.0
2012-12-06 09:40:00,66.36,66.36,66.11,66.15,14200.0,39.9401,39.9401,39.7896,39.8137,14200.0
2012-12-06 09:50:00,66.13,66.27,66.04,66.18,60200.0,39.8017,39.8859,39.7475,39.8318,60200.0
2012-12-06 10:00:00,66.2,66.2,66.11,66.11,41500.0,39.8438,39.8438,39.7896,39.7896,41500.0
2012-12-06 10:10:00,66.1,66.17,66.0,66.12,32800.0,39.7836,39.8257,39.7234,39.7956,32800.0
2012-12-06 10:20:00,66.13,66.14,66.06,66.1,20400.0,39.8017,39.8077,39.7595,39.7836,20400.0
2012-12-06 10:30:00,66.08,66.11,65.93,65.94,21300.0,39.7716,39.7896,39.6813,39.6873,21300.0
2012-12-06 10:40:00,65.95,66.0,65.69,65.69,31300.0,39.6933,39.7234,39.5368,39.5368,31300.0
2012-12-06 10:50:00,65.7,65.74,65.55,65.58,41800.0,39.5429,39.5669,39.4526,39.4706,41800.0
2012-12-06 11:00:00,65.59,65.67,65.57,65.62,18200.0,39.4766,39.5248,39.4646,39.4947,18200.0
2012-12-06 11:10:00,65.61,65.65,65.56,65.59,21300.0,39.4887,39.5128,39.4586,39.4766,21300.0
2012-12-06 11:20:00,65.59,65.59,65.48,65.5,14400.0,39.4766,39.4766,39.4104,39.4225,14400.0
2012-12-06 11:30:00,65.53,65.53,65.46,65.48,20600.0,39.4405,39.4405,39.3984,39.4104,20600.0
2012-12-06 11:40:00,65.49,65.52,65.48,65.5,13800.0,39.4165,39.4345,39.4104,39.4225,13800.0
2012-12-06 11:50:00,65.5,65.51,65.4,65.45,8800.0,39.4225,39.4285,39.3623,39.3924,8800.0
2012-12-06 12:00:00,65.47,65.52,65.37,65.41,10900.0,39.4044,39.4345,39.3442,39.3683,10900.0
2012-12-06 12:10:00,65.39,65.45,65.32,65.41,9400.0,39.3563,39.3924,39.3141,39.3683,9400.0
2012-12-06 12:20:00,65.39,65.41,65.36,65.36,88500.0,39.3563,39.3683,39.3382,39.3382,88500.0
2012-12-06 12:30:00,65.38,65.5,65.37,65.48,19300.0,39.3503,39.4225,39.3442,39.4104,19300.0
2012-12-06 12:40:00,65.46,65.47,65.36,65.44,9700.0,39.3984,39.4044,39.3382,39.3864,9700.0
2012-12-06 12:50:00,65.45,65.46,65.37,65.4,8600.0,39.3924,39.3984,39.3442,39.3623,8600.0
2012-12-06 13:00:00,65.39,65.49,65.37,65.47,16300.0,39.3563,39.4165,39.3442,39.4044,16300.0
2012-12-06 13:10:00,65.46,65.47,65.38,65.46,10700.0,39.3984,39.4044,39.3503,39.3984,10700.0
2012-12-06 13:20:00,65.45,65.48,65.43,65.46,22200.0,39.3924,39.4104,39.3803,39.3984,22200.0
2012-12-06 13:30:00,65.47,65.54,65.44,65.47,33300.0,39.4044,39.4466,39.3864,39.4044,33300.0
2012-12-06 13:40:00,65.48,65.48,65.42,65.47,24300.0,39.4104,39.4104,39.3743,39.4044,24300.0
2012-12-06 13:50:00,65.45,65.48,65.42,65.45,15500.0,39.3924,39.4104,39.3743,39.3924,15500.0
2012-12-06 14:00:00,65.45,65.49,65.42,65.48,29800.0,39.3924,39.4165,39.3743,39.4104,29800.0
2012-12-06 14:10:00,65.48,65.53,65.45,65.46,31200.0,39.4104,39.4405,39.3924,39.3984,31200.0
2012-12-06 14:20:00,65.46,65.53,65.46,65.51,26400.0,39.3984,39.4405,39.3984,39.4285,26400.0
2012-12-06 14:30:00,65.51,65.61,65.48,65.6,16800.0,39.4285,39.4887,39.4104,39.4827,16800.0
2012-12-06 14:40:00,65.59,65.61,65.54,65.55,8500.0,39.4766,39.4887,39.4466,39.4526,8500.0
2012-12-06 14:50:00,65.54,65.63,65.5,65.58,12500.0,39.4466,39.5007,39.4225,39.4706,12500.0
2012-12-06 15:00:00,65.58,65.58,65.46,65.57,17400.0,39.4706,39.4706,39.3984,39.4646,17400.0
2012-12-06 15:10:00,65.57,65.65,65.56,65.64,31400.0,39.4646,39.5128,39.4586,39.5067,31400.0
2012-12-06 15:20:00,65.64,65.66,65.54,65.61,39500.0,39.5067,39.5188,39.4466,39.4887,39500.0
2012-12-06 15:30:00,65.61,65.68,65.58,65.59,27700.0,39.4887,39.5308,39.4706,39.4766,27700.0
2012-12-06 15:40:00,65.59,65.65,65.57,65.65,51300.0,39.4766,39.5128,39.4646,39.5128,51300.0
2012-12-06 15:50:00,65.65,65.69,65.59,65.65,146200.0,39.5128,39.5368,39.4766,39.5128,146200.0
2012-12-07 09:30:00,65.92,66.2,65.73,65.77,16400.0,39.6753,39.8438,39.5609,39.585,16400.0
2012-12-07 09:40:00,65.72,65.72,65.45,65.54,7700.0,39.5549,39.5549,39.3924,39.4466,7700.0
2012-12-07 09:50:00,65.54,65.81,65.54,65.76,13900.0,39.4466,39.6091,39.4466,39.579,13900.0
2012-12-07 10:00:00,65.76,65.86,65.61,65.74,16200.0,39.579,39.6392,39.4887,39.5669,16200.0
2012-12-07 10:10:00,65.75,65.88,65.65,65.88,21000.0,39.5729,39.6512,39.5128,39.6512,21000.0
2012-12-07 10:20:00,65.85,65.89,65.67,65.75,14800.0,39.6331,39.6572,39.5248,39.5729,14800.0
2012-12-07 10:30:00,65.77,65.77,65.63,65.71,11400.0,39.585,39.585,39.5007,39.5489,11400.0
2012-12-07 10:40:00,65.71,65.83,65.68,65.74,14200.0,39.5489,39.6211,39.5308,39.5669,14200.0
2012-12-07 10:50:00,65.71,65.8,65.68,65.74,8000.0,39.5489,39.603,39.5308,39.5669,8000.0
2012-12-07 11:00:00,65.73,65.81,65.64,65.71,17700.0,39.5609,39.6091,39.5067,39.5489,17700.0
2012-12-07 11:10:00,65.69,65.79,65.67,65.68,53500.0,39.5368,39.597,39.5248,39.5308,53500.0
2012-12-07 11:20:00,65.69,65.82,65.67,65.82,4200.0,39.5368,39.6151,39.5248,39.6151,4200.0
2012-12-07 11:30:00,65.77,65.83,65.76,65.78,5200.0,39.585,39.6211,39.579,39.591,5200.0
2012-12-07 11:40:00,65.81,65.81,65.65,65.67,4300.0,39.6091,39.6091,39.5128,39.5248,4300.0
2012-12-07 11:50:00,65.61,65.71,65.61,65.7,3100.0,39.4887,39.5489,39.4887,39.5429,3100.0
2012-12-07 12:00:00,65.7,65.77,65.63,65.77,8400.0,39.5429,39.585,39.5007,39.585,8400.0
2012-12-07 12:10:00,65.78,65.85,65.76,65.78,8600.0,39.591,39.6331,39.579,39.591,8600.0
2012-12-07 12:20:00,65.8,65.89,65.78,65.81,4800.0,39.603,39.6572,39.591,39.6091,4800.0
2012-12-07 12:30:00,65.84,65.86,65.81,65.85,3900.0,39.6271,39.6392,39.6091,39.6331,3900.0
2012-12-07 12:40:00,65.86,65.9,65.82,65.89,18800.0,39.6392,39.6632,39.6151,39.6572,18800.0
2012-12-07 12:50:00,65.89,65.91,65.88,65.91,10800.0,39.6572,39.6692,39.6512,39.6692,10800.0
2012-12-07 13:00:00,65.93,65.95,65.87,65.89,21900.0,39.6813,39.6933,39.6452,39.6572,21900.0
2012-12-07 13:10:00,65.88,65.94,65.88,65.9,8700.0,39.6512,39.6873,39.6512,39.6632,8700.0
2012-12-07 13:20:00,65.9,65.96,65.89,65.89,6800.0,39.6632,39.6993,39.6572,39.6572,6800.0
2012-12-07 13:30:00,65.93,65.99,65.93,65.94,6800.0,39.6813,39.7174,39.6813,39.6873,6800.0
2012-12-07 13:40:00,65.95,65.95,65.9,65.93,6700.0,39.6933,39.6933,39.6632,39.6813,6700.0
2012-12-07 13:50:00,65.91,66.01,65.91,66.0,6700.0,39.6692,39.7294,39.6692,39.7234,6700.0
2012-12-07 14:00:00,66.0,66.0,65.9,65.91,19500.0,39.7234,39.7234,39.6632,39.6692,19500.0
2012-12-07 14:10:00,65.91,65.97,65.91,65.94,21100.0,39.6692,39.7054,39.6692,39.6873,21100.0
2012-12-07 14:20:00,65.94,65.94,65.84,65.86,13500.0,39.6873,39.6873,39.6271,39.6392,13500.0
2012-12-07 14:30:00,65.86,65.95,65.86,65.89,10100.0,39.6392,39.6933,39.6392,39.6572,10100.0
2012-12-07 14:40:00,65.87,65.92,65.83,65.87,24300.0,39.6452,39.6753,39.6211,39.6452,24300.0
2012-12-07 14:50:00,65.86,65.92,65.85,65.89,16100.0,39.6392,39.6753,39.6331,39.6572,16100.0
2012-12-07 15:00:00,65.91,66.02,65.9,65.97,14200.0,39.6692,39.7355,39.6632,39.7054,14200.0
2012-12-07 15:10:00,65.97,66.02,65.95,65.96,12200.0,39.7054,39.7355,39.6933,39.6993,12200.0
2012-12-07 15:20:00,65.95,66.03,65.95,66.02,20200.0,39.6933,39.7415,39.6933,39.7355,20200.0
2012-12-07 15:30:00,66.02,66.04,65.87,65.9,31400.0,39.7355,39.7475,39.6452,39.6632,31400.0
2012-12-07 15:40:00,65.92,65.97,65.83,65.83,40600.0,39.6753,39.7054,39.6211,39.6211,40600.0
2012-12-07 15:50:00,65.84,65.96,65.84,65.93,84100.0,39.6271,39.6993,39.6271,39.6813,84100.0
2012-12-10 09:30:00,65.92,66.19,65.79,65.88,14900.0,39.6753,39.8378,39.597,39.6512,14900.0
2012-12-10 09:40:00,65.95,66.05,65.89,66.0,4600.0,39.6933,39.7535,39.6572,39.7234,4600.0
2012-12-10 09:50:00,66.02,66.23,65.93,66.23,10400.0,39.7355,39.8618,39.6813,39.8618,10400.0
2012-12-10 10:00:00,66.18,66.4,66.18,66.37,17800.0,39.8318,39.9642,39.8318,39.9461,17800.0
2012-12-10 10:10:00,66.37,66.41,66.16,66.18,8300.0,39.9461,39.9702,39.8197,39.8318,8300.0
2012-12-10 10:20:00,66.18,66.19,66.06,66.1,5600.0,39.8318,39.8378,39.7595,39.7836,5600.0
2012-12-10 10:30:00,66.11,66.22,66.03,66.22,13800.0,39.7896,39.8558,39.7415,39.8558,13800.0
2012-12-10 10:40:00,66.21,66.26,66.17,66.24,12300.0,39.8498,39.8799,39.8257,39.8679,12300.0
2012-12-10 10:50:00,66.25,66.31,66.17,66.3,5500.0,39.8739,39.91,39.8257,39.904,5500.0
2012-12-10 11:00:00,66.3,66.34,66.22,66.34,5300.0,39.904,39.9281,39.8558,39.9281,5300.0
2012-12-10 11:10:00,66.33,66.36,66.26,66.28,18400.0,39.922,39.9401,39.8799,39.8919,18400.0
2012-12-10 11:20:00,66.28,66.38,66.26,66.37,39200.0,39.8919,39.9521,39.8799,39.9461,39200.0
2012-12-10 11:30:00,66.36,66.4,66.31,66.36,6600.0,39.9401,39.9642,39.91,39.9401,6600.0
2012-12-10 11:40:00,66.38,66.4,66.32,66.34,2300.0,39.9521,39.9642,39.916,39.9281,2300.0
2012-12-10 11:50:00,66.31,66.33,66.25,66.33,9000.0,39.91,39.922,39.8739,39.922,9000.0
2012-12-10 12:00:00,66.31,66.34,66.26,66.26,3700.0,39.91,39.9281,39.8799,39.8799,3700.0
2012-12-10 12:10:00,66.29,66.31,66.23,66.25,4300.0,39.898,39.91,39.8618,39.8739,4300.0
2012-12-10 12:20:00,66.23,66.31,66.22,66.22,5100.0,39.8618,39.91,39.8558,39.8558,5100.0
2012-12-10 12:30:00,66.19,66.28,66.19,66.19,8200.0,39.8378,39.8919,39.8378,39.8378,8200.0
2012-12-10 12:40:00,66.2,66.22,66.17,66.21,5900.0,39.8438,39.8558,39.8257,39.8498,5900.0
2012-12-10 12:50:00,66.18,66.23,66.16,66.17,10900.0,39.8318,39.8618,39.8197,39.8257,10900.0
2012-12-10 13:00:00,66.16,66.21,66.14,66.2,9700.0,39.8197,39.8498,39.8077,39.8438,9700.0
2012-12-10 13:10:00,66.18,66.18,66.07,66.07,7300.0,39.8318,39.8318,39.7655,39.7655,7300.0
2012-12-10 13:20:00,66.07,66.09,66.02,66.05,9700.0,39.7655,39.7776,39.7355,39.7535,9700.0
2012-12-10 13:30:00,66.02,66.1,66.01,66.09,17800.0,39.7355,39.7836,39.7294,39.7776,17800.0
2012-12-10 13:40:00,66.1,66.26,66.01,66.18,55000.0,39.7836,39.8799,39.7294,39.8318,55000.0
2012-12-10 13:50:00,66.19,66.2,66.11,66.19,19300.0,39.8378,39.8438,39.7896,39.8378,19300.0
2012-12-10 14:00:00,66.2,66.24,66.16,66.21,19600.0,39.8438,39.8679,39.8197,39.8498,19600.0
2012-12-10 14:10:00,66.23,66.25,66.19,66.2,11000.0,39.8618,39.8739,39.8378,39.8438,11000.0
2012-12-10 14:20:00,66.18,66.23,66.15,66.2,12000.0,39.8318,39.8618,39.8137,39.8438,12000.0
2012-12-10 14:30:00,66.2,66.24,66.12,66.21,29700.0,39.8438,39.8679,39.7956,39.8498,29700.0
2012-12-10 14:40:00,66.22,66.25,66.19,66.21,10500.0,39.8558,39.8739,39.8378,39.8498,10500.0
2012-12-10 14:50:00,66.23,66.25,66.18,66.18,10600.0,39.8618,39.8739,39.8318,39.8318,10600.0
2012-12-10 15:00:00,66.18,66.24,66.18,66.23,10500.0,39.8318,39.8679,39.8318,39.8618,10500.0
2012-12-10 15:10:00,66.2,66.32,66.2,66.28,17000.0,39.8438,39.916,39.8438,39.8919,17000.0
2012-12-10 15:20:00,66.27,66.29,66.2,66.24,11100.0,39.8859,39.898,39.8438,39.8679,11100.0
2012-12-10 15:30:00,66.2,66.27,66.19,66.23,27000.0,39.8438,39.8859,39.8378,39.8618,27000.0
2012-12-10 15:40:00,66.25,66.43,66.23,66.36,41700.0,39.8739,39.9822,39.8618,39.9401,41700.0
2012-12-10 15:50:00,66.36,66.4,66.31,66.37,102500.0,39.9401,39.9642,39.91,39.9461,102500.0
2012-12-11 09:30:00,66.75,67.07,66.41,66.45,22800.0,40.1748,40.3674,39.9702,39.9943,22800.0
2012-12-11 09:40:00,66.48,66.56,66.45,66.53,19000.0,40.0123,40.0605,39.9943,40.0424,19000.0
2012-12-11 09:50:00,66.57,66.66,66.51,66.53,11800.0,40.0665,40.1206,40.0304,40.0424,11800.0
2012-12-11 10:00:00,66.56,66.74,66.53,66.73,24900.0,40.0605,40.1688,40.0424,40.1628,24900.0
2012-12-11 10:10:00,66.73,66.81,66.71,66.76,40400.0,40.1628,40.2109,40.1507,40.1808,40400.0
2012-12-11 10:20:00,66.76,66.81,66.74,66.78,24800.0,40.1808,40.2109,40.1688,40.1929,24800.0
2012-12-11 10:30:00,66.77,66.83,66.75,66.82,25200.0,40.1869,40.223,40.1748,40.2169,25200.0
2012-12-11 10:40:00,66.82,66.98,66.79,66.94,59200.0,40.2169,40.3132,40.1989,40.2892,59200.0
2012-12-11 10:50:00,66.94,67.07,66.92,67.06,38400.0,40.2892,40.3674,40.2771,40.3614,38400.0
2012-12-11 11:00:00,67.05,67.11,66.99,67.09,36200.0,40.3554,40.3915,40.3193,40.3795,36200.0
2012-12-11 11:10:00,67.04,67.08,66.97,67.04,31400.0,40.3494,40.3734,40.3072,40.3494,31400.0
2012-12-11 11:20:00,67.06,67.08,67.0,67.02,25700.0,40.3614,40.3734,40.3253,40.3373,25700.0
2012-12-11 11:30:00,67.02,67.03,66.98,67.01,29800.0,40.3373,40.3433,40.3132,40.3313,29800.0
2012-12-11 11:40:00,66.99,67.0,66.83,66.85,9400.0,40.3193,40.3253,40.223,40.235,9400.0
2012-12-11 11:50:00,66.85,66.85,66.74,66.83,16500.0,40.235,40.235,40.1688,40.223,16500.0
2012-12-11 12:00:00,66.82,66.89,66.8,66.8,10800.0,40.2169,40.2591,40.2049,40.2049,10800.0
2012-12-11 12:10:00,66.8,66.82,66.54,66.58,10600.0,40.2049,40.2169,40.0484,40.0725,10600.0
2012-12-11 12:20:00,66.54,66.56,66.48,66.53,15000.0,40.0484,40.0605,40.0123,40.0424,15000.0
2012-12-11 12:30:00,66.52,66.69,66.49,66.67,27200.0,40.0364,40.1387,40.0183,40.1267,27200.0
2012-12-11 12:40:00,66.67,66.8,66.64,66.67,13500.0,40.1267,40.2049,40.1086,40.1267,13500.0
2012-12-11 12:50:00,66.65,66.74,66.62,66.7,16500.0,40.1146,40.1688,40.0966,40.1447,16500.0
2012-12-11 13:00:00,66.7,66.74,66.62,66.73,37500.0,40.1447,40.1688,40.0966,40.1628,37500.0
2012-12-11 13:10:00,66.73,66.78,66.69,66.76,25600.0,40.1628,40.1929,40.1387,40.1808,25600.0
2012-12-11 13:20:00,66.75,66.77,66.7,66.72,21700.0,40.1748,40.1869,40.1447,40.1568,21700.0
2012-12-11 13:30:00,66.73,66.76,66.7,66.76,18400.0,40.1628,40.1808,40.1447,40.1808,18400.0
2012-12-11 13:40:00,66.76,66.85,66.73,66.85,17900.0,40.1808,40.235,40.1628,40.235,17900.0
2012-12-11 13:50:00,66.84,66.96,66.84,66.96,23100.0,40.229,40.3012,40.229,40.3012,23100.0
2012-12-11 14:00:00,66.97,67.0,66.93,66.95,15900.0,40.3072,40.3253,40.2832,40.2952,15900.0
2012-12-11 14:10:00,66.96,67.04,66.95,67.02,28600.0,40.3012,40.3494,40.2952,40.3373,28600.0
2012-12-11 14:20:00,67.02,67.11,67.0,67.11,26500.0,40.3373,40.3915,40.3253,40.3915,26500.0
2012-12-11 14:30:00,67.12,67.24,67.1,67.2,32800.0,40.3975,40.4697,40.3855,40.4457,32800.0
2012-12-11 14:40:00,67.2,67.23,67.12,67.17,22900.0,40.4457,40.4637,40.3975,40.4276,22900.0
2012-12-11 14:50:00,67.16,67.22,67.16,67.21,25300.0,40.4216,40.4577,40.4216,40.4517,25300.0
2012-12-11 15:00:00,67.2,67.2,67.08,67.17,33700.0,40.4457,40.4457,40.3734,40.4276,33700.0
2012-12-11 15:10:00,67.19,67.24,67.18,67.21,30900.0,40.4396,40.4697,40.4336,40.4517,30900.0
2012-12-11 15:20:00,67.21,67.22,67.17,67.21,40700.0,40.4517,40.4577,40.4276,40.4517,40700.0
2012-12-11 15:30:00,67.21,67.3,67.2,67.3,40400.0,40.4517,40.5058,40.4457,40.5058,40400.0
2012-12-11 15:40:00,67.3,67.32,67.2,67.26,49600.0,40.5058,40.5179,40.4457,40.4818,49600.0
2012-12-11 15:50:00,67.25,67.32,67.23,67.31,68000.0,40.4758,40.5179,40.4637,40.5119,68000.0
2012-12-12 09:30:00,66.31,66.31,65.68,65.87,51600.0,40.3471,40.3471,39.9638,40.0794,51600.0
2012-12-12 09:40:00,65.89,66.2,65.89,66.19,23000.0,40.0916,40.2802,40.0916,40.2741,23000.0
2012-12-12 09:50:00,66.18,66.28,66.15,66.27,23000.0,40.268,40.3289,40.2498,40.3228,23000.0
2012-12-12 10:00:00,66.26,66.28,66.2,66.21,21500.0,40.3167,40.3289,40.2802,40.2863,21500.0
2012-12-12 10:10:00,66.21,66.29,66.2,66.28,14900.0,40.2863,40.3349,40.2802,40.3289,14900.0
2012-12-12 10:20:00,66.31,66.43,66.26,66.39,16700.0,40.3471,40.4201,40.3167,40.3958,16700.0
2012-12-12 10:30:00,66.38,66.4,66.18,66.23,21000.0,40.3897,40.4019,40.268,40.2984,21000.0
2012-12-12 10:40:00,66.24,66.25,66.13,66.23,23600.0,40.3045,40.3106,40.2376,40.2984,23600.0
2012-12-12 10:50:00,66.22,66.23,66.11,66.12,15100.0,40.2924,40.2984,40.2254,40.2315,15100.0
2012-12-12 11:00:00,66.12,66.2,66.04,66.17,15100.0,40.2315,40.2802,40.1828,40.2619,15100.0
2012-12-12 11:10:00,66.17,66.34,66.16,66.33,13300.0,40.2619,40.3654,40.2558,40.3593,13300.0
2012-12-12 11:20:00,66.33,66.33,66.19,66.22,23100.0,40.3593,40.3593,40.2741,40.2924,23100.0
2012-12-12 11:30:00,66.24,66.24,66.16,66.19,19800.0,40.3045,40.3045,40.2558,40.2741,19800.0
2012-12-12 11:40:00,66.23,66.32,66.1,66.15,46400.0,40.2984,40.3532,40.2193,40.2498,46400.0
2012-12-12 11:50:00,66.14,66.14,65.98,66.0,12100.0,40.2437,40.2437,40.1463,40.1585,12100.0
2012-12-12 12:00:00,66.01,66.2,66.01,66.17,9900.0,40.1646,40.2802,40.1646,40.2619,9900.0
2012-12-12 12:10:00,66.17,66.2,66.13,66.13,10000.0,40.2619,40.2802,40.2376,40.2376,10000.0
2012-12-12 12:20:00,66.13,66.22,66.12,66.12,12900.0,40.2376,40.2924,40.2315,40.2315,12900.0
2012-12-12 12:30:00,66.1,66.22,66.04,66.2,12700.0,40.2193,40.2924,40.1828,40.2802,12700.0
2012-12-12 12:40:00,66.19,66.2,66.09,66.16,12000.0,40.2741,40.2802,40.2133,40.2558,12000.0
2012-12-12 12:50:00,66.18,66.28,66.13,66.2,22600.0,40.268,40.3289,40.2376,40.2802,22600.0
2012-12-12 13:00:00,66.2,66.25,66.2,66.21,13200.0,40.2802,40.3106,40.2802,40.2863,13200.0
2012-12-12 13:10:00,66.21,66.34,66.2,66.3,15100.0,40.2863,40.3654,40.2802,40.341,15100.0
2012-12-12 13:20:00,66.32,66.35,66.3,66.32,13400.0,40.3532,40.3715,40.341,40.3532,13400.0
2012-12-12 13:30:00,66.31,66.34,66.3,66.31,26500.0,40.3471,40.3654,40.341,40.3471,26500.0
2012-12-12 13:40:00,66.31,66.34,66.3,66.33,13700.0,40.3471,40.3654,40.341,40.3593,13700.0
2012-12-12 13:50:00,66.33,66.34,66.3,66.31,29800.0,40.3593,40.3654,40.341,40.3471,29800.0
2012-12-12 14:00:00,66.31,66.38,66.29,66.31,30700.0,40.3471,40.3897,40.3349,40.3471,30700.0
2012-12-12 14:10:00,66.3,66.37,66.27,66.36,22300.0,40.341,40.3836,40.3228,40.3775,22300.0
2012-12-12 14:20:00,66.37,66.5,66.33,66.5,42400.0,40.3836,40.4627,40.3593,40.4627,42400.0
2012-12-12 14:30:00,66.49,66.5,66.38,66.47,26300.0,40.4566,40.4627,40.3897,40.4445,26300.0
2012-12-12 14:40:00,66.47,66.6,66.44,66.6,18200.0,40.4445,40.5236,40.4262,40.5236,18200.0
2012-12-12 14:50:00,66.6,66.72,66.55,66.69,35600.0,40.5236,40.5966,40.4931,40.5783,35600.0
2012-12-12 15:00:00,66.67,66.74,66.65,66.7,43500.0,40.5662,40.6088,40.554,40.5844,43500.0
2012-12-12 15:10:00,66.71,66.92,66.7,66.91,66800.0,40.5905,40.7183,40.5844,40.7122,66800.0
2012-12-12 15:20:00,66.92,66.99,66.85,66.95,71900.0,40.7183,40.7609,40.6757,40.7365,71900.0
2012-12-12 15:30:00,66.94,67.04,66.9,66.92,71500.0,40.7304,40.7913,40.7061,40.7183,71500.0
2012-12-12 15:40:00,66.92,66.95,66.75,66.78,167400.0,40.7183,40.7365,40.6148,40.6331,167400.0
2012-12-12 15:50:00,66.78,66.79,66.63,66.65,101500.0,40.6331,40.6392,40.5418,40.554,101500.0
2012-12-13 09:30:00,66.47,66.7,66.41,66.57,27100.0,40.4445,40.5844,40.408,40.5053,27100.0
2012-12-13 09:40:00,66.58,66.64,66.45,66.48,28000.0,40.5114,40.5479,40.4323,40.4506,28000.0
2012-12-13 09:50:00,66.49,66.6,66.48,66.59,18400.0,40.4566,40.5236,40.4506,40.5175,18400.0
2012-12-13 10:00:00,66.62,66.92,66.59,66.66,50200.0,40.5357,40.7183,40.5175,40.5601,50200.0
2012-12-13 10:10:00,66.66,66.7,66.62,66.66,18600.0,40.5601,40.5844,40.5357,40.5601,18600.0
2012-12-13 10:20:00,66.65,66.82,66.64,66.8,40600.0,40.554,40.6574,40.5479,40.6453,40600.0
2012-12-13 10:30:00,66.82,66.82,66.74,66.78,24800.0,40.6574,40.6574,40.6088,40.6331,24800.0
2012-12-13 10:40:00,66.77,66.82,66.76,66.78,21300.0,40.627,40.6574,40.6209,40.6331,21300.0
2012-12-13 10:50:00,66.78,66.78,66.75,66.75,16400.0,40.6331,40.6331,40.6148,40.6148,16400.0
2012-12-13 11:00:00,66.75,66.77,66.69,66.73,18400.0,40.6148,40.627,40.5783,40.6027,18400.0
2012-12-13 11:10:00,66.73,66.76,66.64,66.7,26100.0,40.6027,40.6209,40.5479,40.5844,26100.0
2012-12-13 11:20:00,66.71,66.72,66.62,66.68,18800.0,40.5905,40.5966,40.5357,40.5722,18800.0
2012-12-13 11:30:00,66.67,66.72,66.65,66.68,15200.0,40.5662,40.5966,40.554,40.5722,15200.0
2012-12-13 11:40:00,66.67,66.67,66.58,66.61,17400.0,40.5662,40.5662,40.5114,40.5297,17400.0
2012-12-13 11:50:00,66.6,66.82,66.56,66.76,63700.0,40.5236,40.6574,40.4992,40.6209,63700.0
2012-12-13 12:00:00,66.77,66.9,66.74,66.83,36900.0,40.627,40.7061,40.6088,40.6635,36900.0
2012-12-13 12:10:00,66.84,66.92,66.75,66.75,45900.0,40.6696,40.7183,40.6148,40.6148,45900.0
2012-12-13 12:20:00,66.76,66.87,66.73,66.84,18000.0,40.6209,40.6879,40.6027,40.6696,18000.0
2012-12-13 12:30:00,66.84,66.87,66.8,66.83,18500.0,40.6696,40.6879,40.6453,40.6635,18500.0
2012-12-13 12:40:00,66.83,66.86,66.75,66.76,20100.0,40.6635,40.6818,40.6148,40.6209,20100.0
2012-12-13 12:50:00,66.77,66.8,66.72,66.72,18500.0,40.627,40.6453,40.5966,40.5966,18500.0
2012-12-13 13:00:00,66.72,66.8,66.69,66.74,20300.0,40.5966,40.6453,40.5783,40.6088,20300.0
2012-12-13 13:10:00,66.75,66.75,66.56,66.65,35200.0,40.6148,40.6148,40.4992,40.554,35200.0
2012-12-13 13:20:00,66.63,66.64,66.55,66.57,12800.0,40.5418,40.5479,40.4931,40.5053,12800.0
2012-12-13 13:30:00,66.57,66.6,66.56,66.56,13500.0,40.5053,40.5236,40.4992,40.4992,13500.0
2012-12-13 13:40:00,66.56,66.59,66.55,66.57,14300.0,40.4992,40.5175,40.4931,40.5053,14300.0
2012-12-13 13:50:00,66.57,66.62,66.53,66.61,30200.0,40.5053,40.5357,40.481,40.5297,30200.0
2012-12-13 14:00:00,66.6,66.76,66.6,66.75,32000.0,40.5236,40.6209,40.5236,40.6148,32000.0
2012-12-13 14:10:00,66.75,66.75,66.64,66.7,27700.0,40.6148,40.6148,40.5479,40.5844,27700.0
2012-12-13 14:20:00,66.69,66.74,66.65,66.67,24200.0,40.5783,40.6088,40.554,40.5662,24200.0
2012-12-13 14:30:00,66.7,66.7,66.59,66.6,42400.0,40.5844,40.5844,40.5175,40.5236,42400.0
2012-12-13 14:40:00,66.6,66.77,66.57,66.75,27200.0,40.5236,40.627,40.5053,40.6148,27200.0
2012-12-13 14:50:00,66.74,66.78,66.64,66.68,20600.0,40.6088,40.6331,40.5479,40.5722,20600.0
2012-12-13 15:00:00,66.68,66.68,66.54,66.55,50500.0,40.5722,40.5722,40.4871,40.4931,50500.0
2012-12-13 15:10:00,66.55,66.65,66.52,66.59,49200.0,40.4931,40.554,40.4749,40.5175,49200.0
2012-12-13 15:20:00,66.6,66.61,66.54,66.57,30200.0,40.5236,40.5297,40.4871,40.5053,30200.0
2012-12-13 15:30:00,66.58,66.64,66.55,66.58,52400.0,40.5114,40.5479,40.4931,40.5114,52400.0
2012-12-13 15:40:00,66.56,66.65,66.55,66.61,58400.0,40.4992,40.554,40.4931,40.5297,58400.0
2012-12-13 15:50:00,66.6,66.62,66.55,66.57,103000.0,40.5236,40.5357,40.4931,40.5053,103000.0
2012-12-14 09:30:00,66.7,66.7,66.44,66.57,85300.0,40.5844,40.5844,40.4262,40.5053,85300.0
2012-12-14 09:40:00,66.6,66.69,66.55,66.61,8600.0,40.5236,40.5783,40.4931,40.5297,8600.0
2012-12-14 09:50:00,66.58,66.66,66.56,66.61,18600.0,40.5114,40.5601,40.4992,40.5297,18600.0
2012-12-14 10:00:00,66.61,66.63,66.53,66.6,68400.0,40.5297,40.5418,40.481,40.5236,68400.0
2012-12-14 10:10:00,66.6,66.63,66.57,66.58,27400.0,40.5236,40.5418,40.5053,40.5114,27400.0
2012-12-14 10:20:00,66.58,66.6,66.51,66.58,43300.0,40.5114,40.5236,40.4688,40.5114,43300.0
2012-12-14 10:30:00,66.58,66.62,66.54,66.62,29700.0,40.5114,40.5357,40.4871,40.5357,29700.0
2012-12-14 10:40:00,66.61,66.7,66.61,66.66,27500.0,40.5297,40.5844,40.5297,40.5601,27500.0
2012-12-14 10:50:00,66.67,66.72,66.62,66.62,22100.0,40.5662,40.5966,40.5357,40.5357,22100.0
2012-12-14 11:00:00,66.62,66.7,66.62,66.7,18000.0,40.5357,40.5844,40.5357,40.5844,18000.0
2012-12-14 11:10:00,66.66,66.7,66.6,66.65,15700.0,40.5601,40.5844,40.5236,40.554,15700.0
2012-12-14 11:20:00,66.63,66.68,66.55,66.62,18500.0,40.5418,40.5722,40.4931,40.5357,18500.0
2012-12-14 11:30:00,66.63,66.67,66.57,66.61,6100.0,40.5418,40.5662,40.5053,40.5297,6100.0
2012-12-14 11:40:00,66.62,66.66,66.45,66.45,88400.0,40.5357,40.5601,40.4323,40.4323,88400.0
2012-12-14 11:50:00,66.45,66.57,66.44,66.53,34100.0,40.4323,40.5053,40.4262,40.481,34100.0
2012-12-14 12:00:00,66.52,66.63,66.52,66.57,22000.0,40.4749,40.5418,40.4749,40.5053,22000.0
2012-12-14 12:10:00,66.57,66.58,66.52,66.53,11600.0,40.5053,40.5114,40.4749,40.481,11600.0
2012-12-14 12:20:00,66.53,66.55,66.46,66.5,20900.0,40.481,40.4931,40.4384,40.4627,20900.0
2012-12-14 12:30:00,66.49,66.49,66.34,66.36,7600.0,40.4566,40.4566,40.3654,40.3775,7600.0
2012-12-14 12:40:00,66.36,66.38,66.26,66.29,16600.0,40.3775,40.3897,40.3167,40.3349,16600.0
2012-12-14 12:50:00,66.28,66.29,66.22,66.23,7000.0,40.3289,40.3349,40.2924,40.2984,7000.0
2012-12-14 13:00:00,66.23,66.24,66.19,66.21,7200.0,40.2984,40.3045,40.2741,40.2863,7200.0
2012-12-14 13:10:00,66.21,66.22,66.14,66.14,7100.0,40.2863,40.2924,40.2437,40.2437,7100.0
2012-12-14 13:20:00,66.15,66.27,66.15,66.24,14500.0,40.2498,40.3228,40.2498,40.3045,14500.0
2012-12-14 13:30:00,66.25,66.25,66.1,66.1,8400.0,40.3106,40.3106,40.2193,40.2193,8400.0
2012-12-14 13:40:00,66.09,66.11,66.04,66.04,16300.0,40.2133,40.2254,40.1828,40.1828,16300.0
2012-12-14 13:50:00,66.06,66.08,66.0,66.06,18200.0,40.195,40.2072,40.1585,40.195,18200.0
2012-12-14 14:00:00,66.07,66.3,66.03,66.29,52800.0,40.2011,40.341,40.1767,40.3349,52800.0
2012-12-14 14:10:00,66.29,66.29,66.08,66.11,17000.0,40.3349,40.3349,40.2072,40.2254,17000.0
2012-12-14 14:20:00,66.11,66.22,66.11,66.15,27000.0,40.2254,40.2924,40.2254,40.2498,27000.0
2012-12-14 14:30:00,66.18,66.19,66.06,66.08,19900.0,40.268,40.2741,40.195,40.2072,19900.0
2012-12-14 14:40:00,66.08,66.08,66.0,66.03,27000.0,40.2072,40.2072,40.1585,40.1767,27000.0
2012-12-14 14:50:00,66.02,66.09,66.0,66.03,24300.0,40.1707,40.2133,40.1585,40.1767,24300.0
2012-12-14 15:00:00,66.03,66.05,65.97,66.03,26300.0,40.1767,40.1889,40.1402,40.1767,26300.0
2012-12-14 15:10:00,66.02,66.03,65.92,65.94,26000.0,40.1707,40.1767,40.1098,40.122,26000.0
2012-12-14 15:20:00,65.94,66.08,65.91,66.0,65100.0,40.122,40.2072,40.1037,40.1585,65100.0
2012-12-14 15:30:00,66.0,66.11,65.98,66.09,43100.0,40.1585,40.2254,40.1463,40.2133,43100.0
2012-12-14 15:40:00,66.08,66.1,65.99,66.01,41700.0,40.2072,40.2193,40.1524,40.1646,41700.0
2012-12-14 15:50:00,66.0,66.09,65.99,66.03,84200.0,40.1585,40.2133,40.1524,40.1767,84200.0
2012-12-17 09:30:00,66.21,66.21,65.88,65.94,26400.0,40.2863,40.2863,40.0855,40.122,26400.0
2012-12-17 09:40:00,65.91,65.96,65.81,65.93,75800.0,40.1037,40.1342,40.0429,40.1159,75800.0
2012-12-17 09:50:00,65.93,65.93,65.71,65.78,26200.0,40.1159,40.1159,39.982,40.0246,26200.0
2012-12-17 10:00:00,65.8,65.83,65.75,65.76,27600.0,40.0368,40.0551,40.0064,40.0125,27600.0
2012-12-17 10:10:00,65.75,65.78,65.67,65.7,27500.0,40.0064,40.0246,39.9577,39.976,27500.0
2012-12-17 10:20:00,65.68,65.69,65.52,65.59,22000.0,39.9638,39.9699,39.8664,39.909,22000.0
2012-12-17 10:30:00,65.58,65.59,65.55,65.57,23600.0,39.9029,39.909,39.8847,39.8969,23600.0
2012-12-17 10:40:00,65.56,65.59,65.52,65.56,21500.0,39.8908,39.909,39.8664,39.8908,21500.0
2012-12-17 10:50:00,65.55,65.56,65.37,65.39,20100.0,39.8847,39.8908,39.7752,39.7873,20100.0
2012-12-17 11:00:00,65.38,65.43,65.31,65.35,22900.0,39.7812,39.8117,39.7387,39.763,22900.0
2012-12-17 11:10:00,65.34,65.5,65.31,65.47,35200.0,39.7569,39.8543,39.7387,39.836,35200.0
2012-12-17 11:20:00,65.51,65.59,65.45,65.45,28900.0,39.8603,39.909,39.8238,39.8238,28900.0
2012-12-17 11:30:00,65.45,65.53,65.42,65.47,26900.0,39.8238,39.8725,39.8056,39.836,26900.0
2012-12-17 11:40:00,65.47,65.56,65.45,65.49,28100.0,39.836,39.8908,39.8238,39.8482,28100.0
2012-12-17 11:50:00,65.55,65.61,65.53,65.54,22400.0,39.8847,39.9212,39.8725,39.8786,22400.0
2012-12-17 12:00:00,65.54,65.7,65.52,65.69,25100.0,39.8786,39.976,39.8664,39.9699,25100.0
2012-12-17 12:10:00,65.7,65.75,65.68,65.74,25200.0,39.976,40.0064,39.9638,40.0003,25200.0
2012-12-17 12:20:00,65.73,65.79,65.7,65.71,34200.0,39.9942,40.0307,39.976,39.982,34200.0
2012-12-17 12:30:00,65.7,65.72,65.66,65.66,17200.0,39.976,39.9881,39.9516,39.9516,17200.0
2012-12-17 12:40:00,65.66,65.71,65.66,65.66,20900.0,39.9516,39.982,39.9516,39.9516,20900.0
2012-12-17 12:50:00,65.67,65.68,65.66,65.67,8600.0,39.9577,39.9638,39.9516,39.9577,8600.0
2012-12-17 13:00:00,65.67,65.68,65.66,65.66,17700.0,39.9577,39.9638,39.9516,39.9516,17700.0
2012-12-17 13:10:00,65.66,65.67,65.61,65.61,18000.0,39.9516,39.9577,39.9212,39.9212,18000.0
2012-12-17 13:20:00,65.63,65.65,65.58,65.65,6900.0,39.9334,39.9455,39.9029,39.9455,6900.0
2012-12-17 13:30:00,65.65,65.68,65.64,65.65,10900.0,39.9455,39.9638,39.9394,39.9455,10900.0
2012-12-17 13:40:00,65.64,65.65,65.58,65.6,7700.0,39.9394,39.9455,39.9029,39.9151,7700.0
2012-12-17 13:50:00,65.59,65.62,65.56,65.62,15100.0,39.909,39.9273,39.8908,39.9273,15100.0
2012-12-17 14:00:00,65.61,65.68,65.59,65.67,15900.0,39.9212,39.9638,39.909,39.9577,15900.0
2012-12-17 14:10:00,65.65,65.68,65.62,65.66,10900.0,39.9455,39.9638,39.9273,39.9516,10900.0
2012-12-17 14:20:00,65.66,65.71,65.61,65.62,12800.0,39.9516,39.982,39.9212,39.9273,12800.0
2012-12-17 14:30:00,65.64,65.7,65.62,65.67,21400.0,39.9394,39.976,39.9273,39.9577,21400.0
2012-12-17 14:40:00,65.67,65.7,65.66,65.67,23200.0,39.9577,39.976,39.9516,39.9577,23200.0
2012-12-17 14:50:00,65.68,65.69,65.57,65.63,25700.0,39.9638,39.9699,39.8969,39.9334,25700.0
2012-12-17 15:00:00,65.63,65.65,65.51,65.64,22800.0,39.9334,39.9455,39.8603,39.9394,22800.0
2012-12-17 15:10:00,65.63,65.68,65.6,65.67,21500.0,39.9334,39.9638,39.9151,39.9577,21500.0
2012-12-17 15:20:00,65.67,65.75,65.64,65.68,39000.0,39.9577,40.0064,39.9394,39.9638,39000.0
2012-12-17 15:30:00,65.66,65.68,65.59,65.65,28100.0,39.9516,39.9638,39.909,39.9455,28100.0
2012-12-17 15:40:00,65.63,65.76,65.63,65.7,136500.0,39.9334,40.0125,39.9334,39.976,136500.0
2012-12-17 15:50:00,65.74,65.74,65.67,65.72,125900.0,40.0003,40.0003,39.9577,39.9881,125900.0
2012-12-18 09:30:00,65.74,65.85,65.62,65.8,30100.0,40.0003,40.0672,39.9273,40.0368,30100.0
2012-12-18 09:40:00,65.76,65.83,65.76,65.79,35500.0,40.0125,40.0551,40.0125,40.0307,35500.0
2012-12-18 09:50:00,65.78,65.83,65.76,65.78,53600.0,40.0246,40.0551,40.0125,40.0246,53600.0
2012-12-18 10:00:00,65.79,65.99,65.79,65.94,54800.0,40.0307,40.1524,40.0307,40.122,54800.0
2012-12-18 10:10:00,65.99,66.03,65.94,66.0,32700.0,40.1524,40.1767,40.122,40.1585,32700.0
2012-12-18 10:20:00,66.0,66.21,66.0,66.21,19200.0,40.1585,40.2863,40.1585,40.2863,19200.0
2012-12-18 10:30:00,66.22,66.25,66.14,66.17,23600.0,40.2924,40.3106,40.2437,40.2619,23600.0
2012-12-18 10:40:00,66.17,66.28,66.14,66.23,31100.0,40.2619,40.3289,40.2437,40.2984,31100.0
2012-12-18 10:50:00,66.24,66.33,66.18,66.22,68600.0,40.3045,40.3593,40.268,40.2924,68600.0
2012-12-18 11:00:00,66.22,66.35,66.22,66.34,20000.0,40.2924,40.3715,40.2924,40.3654,20000.0
2012-12-18 11:10:00,66.35,66.42,66.33,66.38,28600.0,40.3715,40.414,40.3593,40.3897,28600.0
2012-12-18 11:20:00,66.38,66.4,66.33,66.36,23700.0,40.3897,40.4019,40.3593,40.3775,23700.0
2012-12-18 11:30:00,66.38,66.38,66.23,66.23,18900.0,40.3897,40.3897,40.2984,40.2984,18900.0
2012-12-18 11:40:00,66.22,66.26,66.18,66.2,11800.0,40.2924,40.3167,40.268,40.2802,11800.0
2012-12-18 11:50:00,66.2,66.2,66.04,66.11,12000.0,40.2802,40.2802,40.1828,40.2254,12000.0
2012-12-18 12:00:00,66.1,66.19,66.09,66.13,28400.0,40.2193,40.2741,40.2133,40.2376,28400.0
2012-12-18 12:10:00,66.13,66.25,66.12,66.25,11900.0,40.2376,40.3106,40.2315,40.3106,11900.0
2012-12-18 12:20:00,66.24,66.25,66.19,66.25,9500.0,40.3045,40.3106,40.2741,40.3106,9500.0
2012-12-18 12:30:00,66.25,66.3,66.23,66.27,24200.0,40.3106,40.341,40.2984,40.3228,24200.0
2012-12-18 12:40:00,66.29,66.33,66.24,66.28,12000.0,40.3349,40.3593,40.3045,40.3289,12000.0
2012-12-18 12:50:00,66.28,66.29,66.25,66.27,11300.0,40.3289,40.3349,40.3106,40.3228,11300.0
2012-12-18 13:00:00,66.27,66.28,66.24,66.26,20300.0,40.3228,40.3289,40.3045,40.3167,20300.0
2012-12-18 13:10:00,66.27,66.29,66.23,66.25,12700.0,40.3228,40.3349,40.2984,40.3106,12700.0
2012-12-18 13:20:00,66.26,66.27,66.22,66.22,15100.0,40.3167,40.3228,40.2924,40.2924,15100.0
2012-12-18 13:30:00,66.2,66.22,66.1,66.12,6200.0,40.2802,40.2924,40.2193,40.2315,6200.0
2012-12-18 13:40:00,66.11,66.17,66.08,66.11,20100.0,40.2254,40.2619,40.2072,40.2254,20100.0
2012-12-18 13:50:00,66.11,66.12,66.04,66.08,11500.0,40.2254,40.2315,40.1828,40.2072,11500.0
2012-12-18 14:00:00,66.08,66.22,66.08,66.22,15800.0,40.2072,40.2924,40.2072,40.2924,15800.0
2012-12-18 14:10:00,66.23,66.27,66.18,66.19,31400.0,40.2984,40.3228,40.268,40.2741,31400.0
2012-12-18 14:20:00,66.2,66.22,66.12,66.12,23600.0,40.2802,40.2924,40.2315,40.2315,23600.0
2012-12-18 14:30:00,66.11,66.16,66.04,66.16,18400.0,40.2254,40.2558,40.1828,40.2558,18400.0
2012-12-18 14:40:00,66.15,66.23,66.11,66.19,21500.0,40.2498,40.2984,40.2254,40.2741,21500.0
2012-12-18 14:50:00,66.2,66.23,66.17,66.2,18900.0,40.2802,40.2984,40.2619,40.2802,18900.0
2012-12-18 15:00:00,66.2,66.24,66.18,66.2,32000.0,40.2802,40.3045,40.268,40.2802,32000.0
2012-12-18 15:10:00,66.2,66.24,66.18,66.2,30500.0,40.2802,40.3045,40.268,40.2802,30500.0
2012-12-18 15:20:00,66.2,66.3,66.17,66.28,28200.0,40.2802,40.341,40.2619,40.3289,28200.0
2012-12-18 15:30:00,66.27,66.42,66.27,66.4,32800.0,40.3228,40.414,40.3228,40.4019,32800.0
2012-12-18 15:40:00,66.4,66.41,66.33,66.39,33800.0,40.4019,40.408,40.3593,40.3958,33800.0
2012-12-18 15:50:00,66.39,66.61,66.37,66.6,140600.0,40.3958,40.5297,40.3836,40.5236,140600.0
2012-12-19 09:30:00,66.79,67.14,66.71,66.98,18900.0,40.6392,40.8521,40.5905,40.7548,18900.0
2012-12-19 09:40:00,66.99,67.07,66.93,67.03,12500.0,40.7609,40.8095,40.7244,40.7852,12500.0
2012-12-19 09:50:00,67.03,67.2,66.99,67.2,14500.0,40.7852,40.8886,40.7609,40.8886,14500.0
2012-12-19 10:00:00,67.2,67.29,67.16,67.2,19200.0,40.8886,40.9434,40.8643,40.8886,19200.0
2012-12-19 10:10:00,67.26,67.35,67.26,67.35,9900.0,40.9252,40.9799,40.9252,40.9799,9900.0
2012-12-19 10:20:00,67.35,67.48,67.34,67.44,25900.0,40.9799,41.059,40.9738,41.0347,25900.0
2012-12-19 10:30:00,67.42,67.57,67.42,67.49,29000.0,41.0225,41.1138,41.0225,41.0651,29000.0
2012-12-19 10:40:00,67.5,67.56,67.42,67.54,20100.0,41.0712,41.1077,41.0225,41.0955,20100.0
2012-12-19 10:50:00,67.51,67.6,67.43,67.6,18500.0,41.0773,41.132,41.0286,41.132,18500.0
2012-12-19 11:00:00,67.6,67.65,67.52,67.62,34000.0,41.132,41.1625,41.0834,41.1442,34000.0
2012-12-19 11:10:00,67.63,67.63,67.49,67.55,106500.0,41.1503,41.1503,41.0651,41.1016,106500.0
2012-12-19 11:20:00,67.56,67.69,67.45,67.63,36400.0,41.1077,41.1868,41.0408,41.1503,36400.0
2012-12-19 11:30:00,67.65,67.67,67.57,67.57,7900.0,41.1625,41.1746,41.1138,41.1138,7900.0
2012-12-19 11:40:00,67.58,67.7,67.42,67.69,13600.0,41.1199,41.1929,41.0225,41.1868,13600.0
2012-12-19 11:50:00,67.7,67.74,67.67,67.72,14200.0,41.1929,41.2172,41.1746,41.205,14200.0
2012-12-19 12:00:00,67.73,67.74,67.67,67.71,11800.0,41.2111,41.2172,41.1746,41.199,11800.0
2012-12-19 12:10:00,67.71,67.73,67.66,67.72,5400.0,41.199,41.2111,41.1685,41.205,5400.0
2012-12-19 12:20:00,67.72,67.79,67.67,67.71,23800.0,41.205,41.2476,41.1746,41.199,23800.0
2012-12-19 12:30:00,67.71,67.72,67.66,67.66,8200.0,41.199,41.205,41.1685,41.1685,8200.0
2012-12-19 12:40:00,67.66,67.67,67.54,67.54,5700.0,41.1685,41.1746,41.0955,41.0955,5700.0
2012-12-19 12:50:00,67.53,67.54,67.43,67.47,14600.0,41.0894,41.0955,41.0286,41.0529,14600.0
2012-12-19 13:00:00,67.46,67.63,67.44,67.63,17400.0,41.0468,41.1503,41.0347,41.1503,17400.0
2012-12-19 13:10:00,67.59,67.63,67.49,67.52,6500.0,41.1259,41.1503,41.0651,41.0834,6500.0
2012-12-19 13:20:00,67.54,67.63,67.52,67.54,17200.0,41.0955,41.1503,41.0834,41.0955,17200.0
2012-12-19 13:30:00,67.55,67.66,67.5,67.66,13500.0,41.1016,41.1685,41.0712,41.1685,13500.0
2012-12-19 13:40:00,67.67,67.91,67.67,67.91,24900.0,41.1746,41.3207,41.1746,41.3207,24900.0
2012-12-19 13:50:00,67.9,67.98,67.82,67.87,34800.0,41.3146,41.3632,41.2659,41.2963,34800.0
2012-12-19 14:00:00,67.84,67.96,67.84,67.91,37600.0,41.2781,41.3511,41.2781,41.3207,37600.0
2012-12-19 14:10:00,67.91,67.91,67.68,67.8,36400.0,41.3207,41.3207,41.1807,41.2537,36400.0
2012-12-19 14:20:00,67.81,67.91,67.8,67.82,14000.0,41.2598,41.3207,41.2537,41.2659,14000.0
2012-12-19 14:30:00,67.82,67.93,67.78,67.78,15500.0,41.2659,41.3328,41.2416,41.2416,15500.0
2012-12-19 14:40:00,67.78,67.87,67.75,67.82,14600.0,41.2416,41.2963,41.2233,41.2659,14600.0
2012-12-19 14:50:00,67.84,67.84,67.69,67.8,21800.0,41.2781,41.2781,41.1868,41.2537,21800.0
2012-12-19 15:00:00,67.79,67.84,67.74,67.81,26000.0,41.2476,41.2781,41.2172,41.2598,26000.0
2012-12-19 15:10:00,67.79,67.84,67.73,67.8,190900.0,41.2476,41.2781,41.2111,41.2537,190900.0
2012-12-19 15:20:00,67.8,67.84,67.76,67.78,26000.0,41.2537,41.2781,41.2294,41.2416,26000.0
2012-12-19 15:30:00,67.77,67.84,67.77,67.79,37800.0,41.2355,41.2781,41.2355,41.2476,37800.0
2012-12-19 15:40:00,67.8,67.91,67.78,67.9,70500.0,41.2537,41.3207,41.2416,41.3146,70500.0
2012-12-19 15:50:00,67.89,67.89,67.63,67.73,117200.0,41.3085,41.3085,41.1503,41.2111,117200.0
2012-12-20 09:30:00,67.68,67.88,67.43,67.46,17300.0,41.1807,41.3024,41.0286,41.0468,17300.0
2012-12-20 09:40:00,67.5,67.64,67.43,67.51,12200.0,41.0712,41.1564,41.0286,41.0773,12200.0
2012-12-20 09:50:00,67.5,67.5,67.4,67.5,13000.0,41.0712,41.0712,41.0103,41.0712,13000.0
2012-12-20 10:00:00,67.55,67.62,67.5,67.62,10300.0,41.1016,41.1442,41.0712,41.1442,10300.0
2012-12-20 10:10:00,67.59,67.61,67.52,67.56,13100.0,41.1259,41.1381,41.0834,41.1077,13100.0
2012-12-20 10:20:00,67.56,67.58,67.52,67.53,14400.0,41.1077,41.1199,41.0834,41.0894,14400.0
2012-12-20 10:30:00,67.55,67.62,67.53,67.61,11400.0,41.1016,41.1442,41.0894,41.1381,11400.0
2012-12-20 10:40:00,67.62,67.67,67.56,67.58,11300.0,41.1442,41.1746,41.1077,41.1199,11300.0
2012-12-20 10:50:00,67.59,67.66,67.54,67.55,12800.0,41.1259,41.1685,41.0955,41.1016,12800.0
2012-12-20 11:00:00,67.53,67.68,67.51,67.68,10100.0,41.0894,41.1807,41.0773,41.1807,10100.0
2012-12-20 11:10:00,67.66,67.69,67.55,67.61,9700.0,41.1685,41.1868,41.1016,41.1381,9700.0
2012-12-20 11:20:00,67.62,67.62,67.58,67.61,9700.0,41.1442,41.1442,41.1199,41.1381,9700.0
2012-12-20 11:30:00,67.59,67.64,67.58,67.6,11400.0,41.1259,41.1564,41.1199,41.132,11400.0
2012-12-20 11:40:00,67.58,67.58,67.51,67.55,10100.0,41.1199,41.1199,41.0773,41.1016,10100.0
2012-12-20 11:50:00,67.56,67.58,67.53,67.55,5500.0,41.1077,41.1199,41.0894,41.1016,5500.0
2012-12-20 12:00:00,67.55,67.57,67.52,67.57,7500.0,41.1016,41.1138,41.0834,41.1138,7500.0
2012-12-20 12:10:00,67.57,67.61,67.53,67.56,13400.0,41.1138,41.1381,41.0894,41.1077,13400.0
2012-12-20 12:20:00,67.57,67.61,67.55,67.57,22500.0,41.1138,41.1381,41.1016,41.1138,22500.0
2012-12-20 12:30:00,67.59,67.69,67.58,67.65,11200.0,41.1259,41.1868,41.1199,41.1625,11200.0
2012-12-20 12:40:00,67.65,67.69,67.63,67.66,6300.0,41.1625,41.1868,41.1503,41.1685,6300.0
2012-12-20 12:50:00,67.67,67.68,67.63,67.65,9000.0,41.1746,41.1807,41.1503,41.1625,9000.0
2012-12-20 13:00:00,67.62,67.67,67.59,67.64,7800.0,41.1442,41.1746,41.1259,41.1564,7800.0
2012-12-20 13:10:00,67.64,67.64,67.54,67.56,15300.0,41.1564,41.1564,41.0955,41.1077,15300.0
2012-12-20 13:20:00,67.56,67.7,67.54,67.61,8100.0,41.1077,41.1929,41.0955,41.1381,8100.0
2012-12-20 13:30:00,67.61,67.68,67.55,67.66,21400.0,41.1381,41.1807,41.1016,41.1685,21400.0
2012-12-20 13:40:00,67.67,67.75,67.67,67.72,16900.0,41.1746,41.2233,41.1746,41.205,16900.0
2012-12-20 13:50:00,67.72,67.76,67.72,67.74,8300.0,41.205,41.2294,41.205,41.2172,8300.0
2012-12-20 14:00:00,67.74,67.77,67.71,67.75,10700.0,41.2172,41.2355,41.199,41.2233,10700.0
2012-12-20 14:10:00,67.76,67.79,67.71,67.74,11000.0,41.2294,41.2476,41.199,41.2172,11000.0
2012-12-20 14:20:00,67.73,67.76,67.55,67.75,40800.0,41.2111,41.2294,41.1016,41.2233,40800.0
2012-12-20 14:30:00,67.75,67.82,67.73,67.77,11100.0,41.2233,41.2659,41.2111,41.2355,11100.0
2012-12-20 14:40:00,67.77,67.87,67.76,67.84,11100.0,41.2355,41.2963,41.2294,41.2781,11100.0
2012-12-20 14:50:00,67.86,67.87,67.8,67.81,18800.0,41.2902,41.2963,41.2537,41.2598,18800.0
2012-12-20 15:00:00,67.81,67.88,67.81,67.86,30300.0,41.2598,41.3024,41.2598,41.2902,30300.0
2012-12-20 15:10:00,67.85,67.86,67.74,67.75,18900.0,41.2841,41.2902,41.2172,41.2233,18900.0
2012-12-20 15:20:00,67.75,67.79,67.73,67.74,11800.0,41.2233,41.2476,41.2111,41.2172,11800.0
2012-12-20 15:30:00,67.75,67.78,67.69,67.73,42300.0,41.2233,41.2416,41.1868,41.2111,42300.0
2012-12-20 15:40:00,67.73,67.77,67.68,67.72,37500.0,41.2111,41.2355,41.1807,41.205,37500.0
2012-12-20 15:50:00,67.73,67.86,67.73,67.85,96000.0,41.2111,41.2902,41.2111,41.2841,96000.0
2012-12-21 09:30:00,67.28,67.4,66.71,67.34,45500.0,40.9373,41.0103,40.5905,40.9738,45500.0
2012-12-21 09:40:00,67.3,67.6,67.25,67.46,22600.0,40.9495,41.132,40.9191,41.0468,22600.0
2012-12-21 09:50:00,67.49,67.59,67.45,67.47,7600.0,41.0651,41.1259,41.0408,41.0529,7600.0
2012-12-21 10:00:00,67.5,67.55,67.44,67.45,6900.0,41.0712,41.1016,41.0347,41.0408,6900.0
2012-12-21 10:10:00,67.45,67.56,67.42,67.56,7700.0,41.0408,41.1077,41.0225,41.1077,7700.0
2012-12-21 10:20:00,67.56,67.73,67.55,67.73,9100.0,41.1077,41.2111,41.1016,41.2111,9100.0
2012-12-21 10:30:00,67.73,67.8,67.68,67.79,17000.0,41.2111,41.2537,41.1807,41.2476,17000.0
2012-12-21 10:40:00,67.79,67.91,67.79,67.87,15300.0,41.2476,41.3207,41.2476,41.2963,15300.0
2012-12-21 10:50:00,67.87,67.93,67.81,67.81,6500.0,41.2963,41.3328,41.2598,41.2598,6500.0
2012-12-21 11:00:00,67.81,67.85,67.7,67.83,10500.0,41.2598,41.2841,41.1929,41.272,10500.0
2012-12-21 11:10:00,67.81,67.82,67.75,67.75,12600.0,41.2598,41.2659,41.2233,41.2233,12600.0
2012-12-21 11:20:00,67.78,67.94,67.77,67.91,7600.0,41.2416,41.3389,41.2355,41.3207,7600.0
2012-12-21 11:30:00,67.9,67.9,67.75,67.8,9600.0,41.3146,41.3146,41.2233,41.2537,9600.0
2012-12-21 11:40:00,67.81,67.82,67.74,67.77,5500.0,41.2598,41.2659,41.2172,41.2355,5500.0
2012-12-21 11:50:00,67.77,67.77,67.6,67.62,12200.0,41.2355,41.2355,41.132,41.1442,12200.0
2012-12-21 12:00:00,67.63,67.67,67.49,67.51,14300.0,41.1503,41.1746,41.0651,41.0773,14300.0
2012-12-21 12:10:00,67.5,67.54,67.49,67.5,9300.0,41.0712,41.0955,41.0651,41.0712,9300.0
2012-12-21 12:20:00,67.51,67.51,67.37,67.37,7700.0,41.0773,41.0773,40.9921,40.9921,7700.0
2012-12-21 12:30:00,67.39,67.45,67.36,67.44,4900.0,41.0043,41.0408,40.986,41.0347,4900.0
2012-12-21 12:40:00,67.44,67.51,67.43,67.48,4300.0,41.0347,41.0773,41.0286,41.059,4300.0
2012-12-21 12:50:00,67.49,67.64,67.48,67.62,7800.0,41.0651,41.1564,41.059,41.1442,7800.0
2012-12-21 13:00:00,67.61,67.67,67.53,67.53,2100.0,41.1381,41.1746,41.0894,41.0894,2100.0
2012-12-21 13:10:00,67.56,67.56,67.47,67.5,4400.0,41.1077,41.1077,41.0529,41.0712,4400.0
2012-12-21 13:20:00,67.53,67.55,67.5,67.53,2300.0,41.0894,41.1016,41.0712,41.0894,2300.0
2012-12-21 13:30:00,67.52,67.58,67.5,67.58,9100.0,41.0834,41.1199,41.0712,41.1199,9100.0
2012-12-21 13:40:00,67.58,67.7,67.58,67.66,12600.0,41.1199,41.1929,41.1199,41.1685,12600.0
2012-12-21 13:50:00,67.66,67.73,67.65,67.73,8000.0,41.1685,41.2111,41.1625,41.2111,8000.0
2012-12-21 14:00:00,67.75,67.82,67.72,67.82,10300.0,41.2233,41.2659,41.205,41.2659,10300.0
2012-12-21 14:10:00,67.79,67.85,67.79,67.83,4400.0,41.2476,41.2841,41.2476,41.272,4400.0
2012-12-21 14:20:00,67.86,67.94,67.85,67.85,10100.0,41.2902,41.3389,41.2841,41.2841,10100.0
2012-12-21 14:30:00,67.88,67.91,67.84,67.87,8200.0,41.3024,41.3207,41.2781,41.2963,8200.0
2012-12-21 14:40:00,67.87,67.88,67.7,67.74,18300.0,41.2963,41.3024,41.1929,41.2172,18300.0
2012-12-21 14:50:00,67.7,67.76,67.7,67.75,10300.0,41.1929,41.2294,41.1929,41.2233,10300.0
2012-12-21 15:00:00,67.75,67.75,67.68,67.68,7800.0,41.2233,41.2233,41.1807,41.1807,7800.0
2012-12-21 15:10:00,67.7,67.7,67.65,67.67,12900.0,41.1929,41.1929,41.1625,41.1746,12900.0
2012-12-21 15:20:00,67.65,67.7,67.62,67.66,11400.0,41.1625,41.1929,41.1442,41.1685,11400.0
2012-12-21 15:30:00,67.65,67.7,67.62,67.7,24100.0,41.1625,41.1929,41.1442,41.1929,24100.0
2012-12-21 15:40:00,67.7,67.7,67.37,67.4,54400.0,41.1929,41.1929,40.9921,41.0103,54400.0
2012-12-21 15:50:00,67.4,67.46,67.37,67.37,100300.0,41.0103,41.0468,40.9921,40.9921,100300.0
2012-12-24 09:30:00,67.1,67.65,65.5,67.42,16500.0,40.8278,41.1625,39.8543,41.0225,16500.0
2012-12-24 09:40:00,67.42,67.49,67.25,67.41,3800.0,41.0225,41.0651,40.9191,41.0164,3800.0
2012-12-24 09:50:00,67.41,67.61,67.35,67.49,5600.0,41.0164,41.1381,40.9799,41.0651,5600.0
2012-12-24 10:00:00,67.38,67.48,67.06,67.06,6300.0,40.9982,41.059,40.8035,40.8035,6300.0
2012-12-24 10:10:00,67.08,67.39,67.08,67.38,5800.0,40.8156,41.0043,40.8156,40.9982,5800.0
2012-12-24 10:20:00,67.38,67.45,67.31,67.43,4700.0,40.9982,41.0408,40.9556,41.0286,4700.0
2012-12-24 10:30:00,67.45,67.67,67.45,67.67,4300.0,41.0408,41.1746,41.0408,41.1746,4300.0
2012-12-24 10:40:00,67.65,67.76,67.63,67.72,19300.0,41.1625,41.2294,41.1503,41.205,19300.0
2012-12-24 10:50:00,67.74,67.76,67.62,67.66,27900.0,41.2172,41.2294,41.1442,41.1685,27900.0
2012-12-24 11:00:00,67.65,67.8,67.64,67.76,3600.0,41.1625,41.2537,41.1564,41.2294,3600.0
2012-12-24 11:10:00,67.76,67.92,67.73,67.87,9000.0,41.2294,41.3267,41.2111,41.2963,9000.0
2012-12-24 11:20:00,67.87,67.87,67.76,67.83,7800.0,41.2963,41.2963,41.2294,41.272,7800.0
2012-12-24 11:30:00,67.83,67.89,67.83,67.83,7600.0,41.272,41.3085,41.272,41.272,7600.0
2012-12-24 11:40:00,67.88,67.88,67.79,67.82,6000.0,41.3024,41.3024,41.2476,41.2659,6000.0
2012-12-24 11:50:00,67.85,67.96,67.85,67.89,6600.0,41.2841,41.3511,41.2841,41.3085,6600.0
2012-12-24 12:00:00,67.9,67.9,67.67,67.69,15700.0,41.3146,41.3146,41.1746,41.1868,15700.0
2012-12-24 12:10:00,67.7,67.7,67.6,67.63,6700.0,41.1929,41.1929,41.132,41.1503,6700.0
2012-12-24 12:20:00,67.63,67.63,67.55,67.57,7600.0,41.1503,41.1503,41.1016,41.1138,7600.0
2012-12-24 12:30:00,67.6,67.7,67.6,67.67,3700.0,41.132,41.1929,41.132,41.1746,3700.0
2012-12-24 12:40:00,67.67,67.75,67.57,67.61,10500.0,41.1746,41.2233,41.1138,41.1381,10500.0
2012-12-24 12:50:00,67.61,67.62,67.54,67.57,14100.0,41.1381,41.1442,41.0955,41.1138,14100.0
2012-12-26 09:30:00,67.65,67.74,67.3,67.3,12300.0,41.1625,41.2172,40.9495,40.9495,12300.0
2012-12-26 09:40:00,67.28,67.41,67.14,67.4,8200.0,40.9373,41.0164,40.8521,41.0103,8200.0
2012-12-26 09:50:00,67.4,67.51,67.08,67.12,5300.0,41.0103,41.0773,40.8156,40.84,5300.0
2012-12-26 10:00:00,67.14,67.38,67.14,67.34,3200.0,40.8521,40.9982,40.8521,40.9738,3200.0
2012-12-26 10:10:00,67.35,67.64,67.32,67.64,12800.0,40.9799,41.1564,40.9617,41.1564,12800.0
2012-12-26 10:20:00,67.61,67.83,67.55,67.75,9800.0,41.1381,41.272,41.1016,41.2233,9800.0
2012-12-26 10:30:00,67.71,68.75,67.67,67.98,67900.0,41.199,41.8318,41.1746,41.3632,67900.0
2012-12-26 10:40:00,68.01,68.01,67.89,67.99,7600.0,41.3815,41.3815,41.3085,41.3693,7600.0
2012-12-26 10:50:00,67.94,68.01,67.87,67.89,14100.0,41.3389,41.3815,41.2963,41.3085,14100.0
2012-12-26 11:00:00,67.89,67.89,67.77,67.84,6600.0,41.3085,41.3085,41.2355,41.2781,6600.0
2012-12-26 11:10:00,67.81,67.87,67.67,67.78,4400.0,41.2598,41.2963,41.1746,41.2416,4400.0
2012-12-26 11:20:00,67.81,67.82,67.56,67.6,4600.0,41.2598,41.2659,41.1077,41.132,4600.0
2012-12-26 11:30:00,67.58,67.75,67.52,67.61,20800.0,41.1199,41.2233,41.0834,41.1381,20800.0
2012-12-26 11:40:00,67.61,67.67,67.56,67.57,3900.0,41.1381,41.1746,41.1077,41.1138,3900.0
2012-12-26 11:50:00,67.56,67.73,67.52,67.73,9600.0,41.1077,41.2111,41.0834,41.2111,9600.0
2012-12-26 12:00:00,67.72,67.8,67.64,67.69,9300.0,41.205,41.2537,41.1564,41.1868,9300.0
2012-12-26 12:10:00,67.69,67.69,67.44,67.57,10100.0,41.1868,41.1868,41.0347,41.1138,10100.0
2012-12-26 12:20:00,67.6,67.6,67.44,67.47,2500.0,41.132,41.132,41.0347,41.0529,2500.0
2012-12-26 12:30:00,67.48,67.59,67.48,67.59,3500.0,41.059,41.1259,41.059,41.1259,3500.0
2012-12-26 12:40:00,67.54,67.57,67.49,67.55,2900.0,41.0955,41.1138,41.0651,41.1016,2900.0
2012-12-26 12:50:00,67.52,67.68,67.52,67.68,8600.0,41.0834,41.1807,41.0834,41.1807,8600.0
2012-12-26 13:00:00,67.69,67.69,67.5,67.5,5400.0,41.1868,41.1868,41.0712,41.0712,5400.0
2012-12-26 13:10:00,67.54,67.66,67.53,67.66,3800.0,41.0955,41.1685,41.0894,41.1685,3800.0
2012-12-26 13:20:00,67.67,67.7,67.59,67.59,5600.0,41.1746,41.1929,41.1259,41.1259,5600.0
2012-12-26 13:30:00,67.59,67.63,67.55,67.61,2000.0,41.1259,41.1503,41.1016,41.1381,2000.0
2012-12-26 13:40:00,67.61,67.67,67.59,67.65,4700.0,41.1381,41.1746,41.1259,41.1625,4700.0
2012-12-26 13:50:00,67.64,67.65,67.53,67.53,3300.0,41.1564,41.1625,41.0894,41.0894,3300.0
2012-12-26 14:00:00,67.55,67.7,67.55,67.63,13800.0,41.1016,41.1929,41.1016,41.1503,13800.0
2012-12-26 14:10:00,67.62,67.69,67.6,67.69,6900.0,41.1442,41.1868,41.132,41.1868,6900.0
2012-12-26 14:20:00,67.68,67.69,67.64,67.68,6200.0,41.1807,41.1868,41.1564,41.1807,6200.0
2012-12-26 14:30:00,67.67,67.69,67.66,67.69,8700.0,41.1746,41.1868,41.1685,41.1868,8700.0
2012-12-26 14:40:00,67.68,67.72,67.67,67.72,8600.0,41.1807,41.205,41.1746,41.205,8600.0
2012-12-26 14:50:00,67.71,67.79,67.69,67.76,9000.0,41.199,41.2476,41.1868,41.2294,9000.0
2012-12-26 15:00:00,67.74,67.74,67.7,67.71,6100.0,41.2172,41.2172,41.1929,41.199,6100.0
2012-12-26 15:10:00,67.71,67.71,67.68,67.68,5100.0,41.199,41.199,41.1807,41.1807,5100.0
2012-12-26 15:20:00,67.69,67.69,67.64,67.65,11400.0,41.1868,41.1868,41.1564,41.1625,11400.0
2012-12-26 15:30:00,67.65,67.66,67.64,67.65,7300.0,41.1625,41.1685,41.1564,41.1625,7300.0
2012-12-26 15:40:00,67.65,67.65,67.51,67.52,19500.0,41.1625,41.1625,41.0773,41.0834,19500.0
2012-12-26 15:50:00,67.52,67.54,67.5,67.51,41400.0,41.0834,41.0955,41.0712,41.0773,41400.0
2012-12-27 09:30:00,67.6,67.79,67.24,67.79,10200.0,41.132,41.2476,40.913,41.2476,10200.0
2012-12-27 09:40:00,67.79,68.04,67.68,67.71,7000.0,41.2476,41.3998,41.1807,41.199,7000.0
2012-12-27 09:50:00,67.71,67.73,67.66,67.72,4000.0,41.199,41.2111,41.1685,41.205,4000.0
2012-12-27 10:00:00,67.71,67.8,67.61,67.71,6800.0,41.199,41.2537,41.1381,41.199,6800.0
2012-12-27 10:10:00,67.76,67.82,67.6,67.65,11000.0,41.2294,41.2659,41.132,41.1625,11000.0
2012-12-27 10:20:00,67.64,67.64,67.43,67.47,9000.0,41.1564,41.1564,41.0286,41.0529,9000.0
2012-12-27 10:30:00,67.48,67.57,67.46,67.57,5100.0,41.059,41.1138,41.0468,41.1138,5100.0
2012-12-27 10:40:00,67.57,67.64,67.41,67.49,9300.0,41.1138,41.1564,41.0164,41.0651,9300.0
2012-12-27 10:50:00,67.52,67.55,67.43,67.46,5700.0,41.0834,41.1016,41.0286,41.0468,5700.0
2012-12-27 11:00:00,67.48,67.56,67.44,67.5,10000.0,41.059,41.1077,41.0347,41.0712,10000.0
2012-12-27 11:10:00,67.53,67.53,67.39,67.39,8000.0,41.0894,41.0894,41.0043,41.0043,8000.0
2012-12-27 11:20:00,67.41,67.42,67.31,67.36,12900.0,41.0164,41.0225,40.9556,40.986,12900.0
2012-12-27 11:30:00,67.36,67.39,67.27,67.33,22200.0,40.986,41.0043,40.9312,40.9677,22200.0
2012-12-27 11:40:00,67.34,67.44,67.34,67.39,10400.0,40.9738,41.0347,40.9738,41.0043,10400.0
2012-12-27 11:50:00,67.4,67.4,67.23,67.23,9200.0,41.0103,41.0103,40.9069,40.9069,9200.0
2012-12-27 12:00:00,67.23,67.23,67.1,67.11,8600.0,40.9069,40.9069,40.8278,40.8339,8600.0
2012-12-27 12:10:00,67.1,67.17,67.07,67.14,9600.0,40.8278,40.8704,40.8095,40.8521,9600.0
2012-12-27 12:20:00,67.17,67.22,67.13,67.22,5800.0,40.8704,40.9008,40.8461,40.9008,5800.0
2012-12-27 12:30:00,67.2,67.23,67.15,67.2,7100.0,40.8886,40.9069,40.8582,40.8886,7100.0
2012-12-27 12:40:00,67.2,67.25,67.16,67.24,7500.0,40.8886,40.9191,40.8643,40.913,7500.0
2012-12-27 12:50:00,67.21,67.27,67.18,67.27,5500.0,40.8947,40.9312,40.8765,40.9312,5500.0
2012-12-27 13:00:00,67.26,67.29,67.22,67.22,1900.0,40.9252,40.9434,40.9008,40.9008,1900.0
2012-12-27 13:10:00,67.24,67.24,67.13,67.19,7400.0,40.913,40.913,40.8461,40.8826,7400.0
2012-12-27 13:20:00,67.18,67.18,67.11,67.13,8700.0,40.8765,40.8765,40.8339,40.8461,8700.0
2012-12-27 13:30:00,67.15,67.23,67.15,67.22,6200.0,40.8582,40.9069,40.8582,40.9008,6200.0
2012-12-27 13:40:00,67.22,67.22,67.14,67.19,5000.0,40.9008,40.9008,40.8521,40.8826,5000.0
2012-12-27 13:50:00,67.18,67.2,67.06,67.06,7100.0,40.8765,40.8886,40.8035,40.8035,7100.0
2012-12-27 14:00:00,67.05,67.09,67.01,67.09,8100.0,40.7974,40.8217,40.773,40.8217,8100.0
2012-12-27 14:10:00,67.07,67.16,67.03,67.12,6800.0,40.8095,40.8643,40.7852,40.84,6800.0
2012-12-27 14:20:00,67.11,67.2,67.11,67.19,7500.0,40.8339,40.8886,40.8339,40.8826,7500.0
2012-12-27 14:30:00,67.19,67.2,67.18,67.18,8000.0,40.8826,40.8886,40.8765,40.8765,8000.0
2012-12-27 14:40:00,67.18,67.32,67.18,67.28,17400.0,40.8765,40.9617,40.8765,40.9373,17400.0
2012-12-27 14:50:00,67.28,67.42,67.25,67.36,7700.0,40.9373,41.0225,40.9191,40.986,7700.0
2012-12-27 15:00:00,67.39,67.49,67.39,67.48,10000.0,41.0043,41.0651,41.0043,41.059,10000.0
2012-12-27 15:10:00,67.48,67.53,67.45,67.51,5700.0,41.059,41.0894,41.0408,41.0773,5700.0
2012-12-27 15:20:00,67.51,67.75,67.51,67.68,13000.0,41.0773,41.2233,41.0773,41.1807,13000.0
2012-12-27 15:30:00,67.68,67.68,67.56,67.56,20300.0,41.1807,41.1807,41.1077,41.1077,20300.0
2012-12-27 15:40:00,67.57,67.76,67.57,67.59,23400.0,41.1138,41.2294,41.1138,41.1259,23400.0
2012-12-27 15:50:00,67.59,67.81,67.57,67.65,64800.0,41.1259,41.2598,41.1138,41.1625,64800.0
2012-12-28 09:30:00,67.35,67.48,67.22,67.44,5800.0,40.9799,41.059,40.9008,41.0347,5800.0
2012-12-28 09:40:00,67.44,67.49,67.29,67.38,4200.0,41.0347,41.0651,40.9434,40.9982,4200.0
2012-12-28 09:50:00,67.32,67.56,67.32,67.56,4700.0,40.9617,41.1077,40.9617,41.1077,4700.0
2012-12-28 10:00:00,67.56,67.75,67.56,67.63,7200.0,41.1077,41.2233,41.1077,41.1503,7200.0
2012-12-28 10:10:00,67.66,67.66,67.54,67.56,5100.0,41.1685,41.1685,41.0955,41.1077,5100.0
2012-12-28 10:20:00,67.56,67.59,67.5,67.57,3900.0,41.1077,41.1259,41.0712,41.1138,3900.0
2012-12-28 10:30:00,67.57,67.83,67.57,67.79,5500.0,41.1138,41.272,41.1138,41.2476,5500.0
2012-12-28 10:40:00,67.8,67.97,67.79,67.97,8900.0,41.2537,41.3572,41.2476,41.3572,8900.0
2012-12-28 10:50:00,67.96,67.97,67.88,67.9,12400.0,41.3511,41.3572,41.3024,41.3146,12400.0
2012-12-28 11:00:00,67.9,67.96,67.9,67.93,19600.0,41.3146,41.3511,41.3146,41.3328,19600.0
2012-12-28 11:10:00,67.92,67.97,67.91,67.95,22900.0,41.3267,41.3572,41.3207,41.345,22900.0
2012-12-28 11:20:00,67.94,67.95,67.86,67.93,22800.0,41.3389,41.345,41.2902,41.3328,22800.0
2012-12-28 11:30:00,67.94,67.99,67.93,67.95,14500.0,41.3389,41.3693,41.3328,41.345,14500.0
2012-12-28 11:40:00,67.96,68.08,67.96,67.97,6600.0,41.3511,41.4241,41.3511,41.3572,6600.0
2012-12-28 11:50:00,67.97,68.12,67.97,68.11,23500.0,41.3572,41.4484,41.3572,41.4423,23500.0
2012-12-28 12:00:00,68.11,68.11,67.89,67.95,22900.0,41.4423,41.4423,41.3085,41.345,22900.0
2012-12-28 12:10:00,67.95,68.1,67.95,68.02,38600.0,41.345,41.4363,41.345,41.3876,38600.0
2012-12-28 12:20:00,68.02,68.06,68.0,68.03,11000.0,41.3876,41.4119,41.3754,41.3937,11000.0
2012-12-28 12:30:00,68.03,68.06,68.01,68.02,6900.0,41.3937,41.4119,41.3815,41.3876,6900.0
2012-12-28 12:40:00,68.01,68.05,68.0,68.05,5900.0,41.3815,41.4058,41.3754,41.4058,5900.0
2012-12-28 12:50:00,68.05,68.05,68.01,68.04,7500.0,41.4058,41.4058,41.3815,41.3998,7500.0
2012-12-28 13:00:00,68.04,68.06,68.02,68.03,5500.0,41.3998,41.4119,41.3876,41.3937,5500.0
2012-12-28 13:10:00,68.02,68.1,68.02,68.1,11600.0,41.3876,41.4363,41.3876,41.4363,11600.0
2012-12-28 13:20:00,68.1,68.11,68.06,68.1,2500.0,41.4363,41.4423,41.4119,41.4363,2500.0
2012-12-28 13:30:00,68.1,68.16,68.06,68.13,7100.0,41.4363,41.4728,41.4119,41.4545,7100.0
2012-12-28 13:40:00,68.14,68.15,68.07,68.1,7300.0,41.4606,41.4667,41.418,41.4363,7300.0
2012-12-28 13:50:00,68.1,68.1,68.01,68.07,7400.0,41.4363,41.4363,41.3815,41.418,7400.0
2012-12-28 14:00:00,68.02,68.08,67.96,68.08,19700.0,41.3876,41.4241,41.3511,41.4241,19700.0
2012-12-28 14:10:00,68.01,68.04,67.92,67.94,7000.0,41.3815,41.3998,41.3267,41.3389,7000.0
2012-12-28 14:20:00,67.93,67.94,67.87,67.91,10300.0,41.3328,41.3389,41.2963,41.3207,10300.0
2012-12-28 14:30:00,67.92,67.92,67.75,67.76,5000.0,41.3267,41.3267,41.2233,41.2294,5000.0
2012-12-28 14:40:00,67.76,67.82,67.75,67.79,4900.0,41.2294,41.2659,41.2233,41.2476,4900.0
2012-12-28 14:50:00,67.79,67.81,67.75,67.79,7600.0,41.2476,41.2598,41.2233,41.2476,7600.0
2012-12-28 15:00:00,67.8,67.81,67.71,67.78,9900.0,41.2537,41.2598,41.199,41.2416,9900.0
2012-12-28 15:10:00,67.76,67.85,67.73,67.85,8000.0,41.2294,41.2841,41.2111,41.2841,8000.0
2012-12-28 15:20:00,67.86,67.9,67.84,67.88,13600.0,41.2902,41.3146,41.2781,41.3024,13600.0
2012-12-28 15:30:00,67.88,67.94,67.75,67.79,20700.0,41.3024,41.3389,41.2233,41.2476,20700.0
2012-12-28 15:40:00,67.78,67.83,67.7,67.73,20300.0,41.2416,41.272,41.1929,41.2111,20300.0
2012-12-28 15:50:00,67.72,67.82,67.64,67.67,49700.0,41.205,41.2659,41.1564,41.1746,49700.0
2012-12-31 09:30:00,67.38,67.61,67.23,67.59,29600.0,40.9982,41.1381,40.9069,41.1259,29600.0
2012-12-31 09:40:00,67.57,67.74,67.53,67.58,6700.0,41.1138,41.2172,41.0894,41.1199,6700.0
2012-12-31 09:50:00,67.57,67.57,67.31,67.4,8300.0,41.1138,41.1138,40.9556,41.0103,8300.0
2012-12-31 10:00:00,67.39,67.64,67.3,67.58,5900.0,41.0043,41.1564,40.9495,41.1199,5900.0
2012-12-31 10:10:00,67.59,67.65,67.56,67.6,3700.0,41.1259,41.1625,41.1077,41.132,3700.0
2012-12-31 10:20:00,67.56,67.94,67.54,67.86,7400.0,41.1077,41.3389,41.0955,41.2902,7400.0
2012-12-31 10:30:00,67.84,67.98,67.84,67.92,6000.0,41.2781,41.3632,41.2781,41.3267,6000.0
2012-12-31 10:40:00,67.94,67.95,67.87,67.88,16300.0,41.3389,41.345,41.2963,41.3024,16300.0
2012-12-31 10:50:00,67.88,67.9,67.7,67.73,12000.0,41.3024,41.3146,41.1929,41.2111,12000.0
2012-12-31 11:00:00,67.73,67.89,67.67,67.7,6600.0,41.2111,41.3085,41.1746,41.1929,6600.0
2012-12-31 11:10:00,67.7,67.7,67.61,67.61,9700.0,41.1929,41.1929,41.1381,41.1381,9700.0
2012-12-31 11:20:00,67.62,67.67,67.58,67.62,10500.0,41.1442,41.1746,41.1199,41.1442,10500.0
2012-12-31 11:30:00,67.62,67.62,67.48,67.48,24600.0,41.1442,41.1442,41.059,41.059,24600.0
2012-12-31 11:40:00,67.48,67.57,67.46,67.52,10500.0,41.059,41.1138,41.0468,41.0834,10500.0
2012-12-31 11:50:00,67.52,67.56,67.49,67.51,6200.0,41.0834,41.1077,41.0651,41.0773,6200.0
2012-12-31 12:00:00,67.53,67.58,67.5,67.52,6100.0,41.0894,41.1199,41.0712,41.0834,6100.0
2012-12-31 12:10:00,67.51,67.63,67.51,67.6,7900.0,41.0773,41.1503,41.0773,41.132,7900.0
2012-12-31 12:20:00,67.6,67.63,67.6,67.63,4800.0,41.132,41.1503,41.132,41.1503,4800.0
2012-12-31 12:30:00,67.63,67.72,67.63,67.72,11000.0,41.1503,41.205,41.1503,41.205,11000.0
2012-12-31 12:40:00,67.72,67.96,67.71,67.94,13100.0,41.205,41.3511,41.199,41.3389,13100.0
2012-12-31 12:50:00,67.95,67.98,67.76,67.87,8400.0,41.345,41.3632,41.2294,41.2963,8400.0
2012-12-31 13:00:00,67.86,67.86,67.73,67.76,2800.0,41.2902,41.2902,41.2111,41.2294,2800.0
2012-12-31 13:10:00,67.74,67.86,67.72,67.78,5100.0,41.2172,41.2902,41.205,41.2416,5100.0
2012-12-31 13:20:00,67.76,67.81,67.71,67.72,3300.0,41.2294,41.2598,41.199,41.205,3300.0
2012-12-31 13:30:00,67.7,67.72,67.67,67.67,9500.0,41.1929,41.205,41.1746,41.1746,9500.0
2012-12-31 13:40:00,67.68,67.81,67.56,67.63,8600.0,41.1807,41.2598,41.1077,41.1503,8600.0
2012-12-31 13:50:00,67.62,67.72,67.56,67.66,3000.0,41.1442,41.205,41.1077,41.1685,3000.0
2012-12-31 14:00:00,67.66,67.74,67.63,67.63,5900.0,41.1685,41.2172,41.1503,41.1503,5900.0
2012-12-31 14:10:00,67.64,67.66,67.62,67.65,9400.0,41.1564,41.1685,41.1442,41.1625,9400.0
2012-12-31 14:20:00,67.64,67.72,67.61,67.72,9300.0,41.1564,41.205,41.1381,41.205,9300.0
2012-12-31 14:30:00,67.73,67.8,67.73,67.74,5800.0,41.2111,41.2537,41.2111,41.2172,5800.0
2012-12-31 14:40:00,67.74,67.85,67.71,67.81,12700.0,41.2172,41.2841,41.199,41.2598,12700.0
2012-12-31 14:50:00,67.78,67.9,67.74,67.87,7700.0,41.2416,41.3146,41.2172,41.2963,7700.0
2012-12-31 15:00:00,67.85,67.9,67.83,67.88,13600.0,41.2841,41.3146,41.272,41.3024,13600.0
2012-12-31 15:10:00,67.9,67.9,67.73,67.75,29400.0,41.3146,41.3146,41.2111,41.2233,29400.0
2012-12-31 15:20:00,67.78,67.78,67.67,67.76,23000.0,41.2416,41.2416,41.1746,41.2294,23000.0
2012-12-31 15:30:00,67.75,67.75,67.67,67.7,15800.0,41.2233,41.2233,41.1746,41.1929,15800.0
2012-12-31 15:40:00,67.71,67.75,67.65,67.75,30300.0,41.199,41.2233,41.1625,41.2233,30300.0
2012-12-31 15:50:00,67.75,67.9,67.72,67.86,171900.0,41.2233,41.3146,41.205,41.2902,171900.0
2013-01-02 09:30:00,68.86,69.22,68.59,68.59,43900.0,41.8987,42.1177,41.7344,41.7344,43900.0
2013-01-02 09:40:00,68.58,68.58,68.24,68.42,23200.0,41.7283,41.7283,41.5215,41.631,23200.0
2013-01-02 09:50:00,68.35,68.65,68.34,68.56,14400.0,41.5884,41.7709,41.5823,41.7162,14400.0
2013-01-02 10:00:00,68.64,68.78,68.55,68.59,20700.0,41.7648,41.85,41.7101,41.7344,20700.0
2013-01-02 10:10:00,68.61,68.79,68.61,68.69,35200.0,41.7466,41.8561,41.7466,41.7953,35200.0
2013-01-02 10:20:00,68.68,68.71,68.4,68.57,24300.0,41.7892,41.8074,41.6188,41.7222,24300.0
2013-01-02 10:30:00,68.54,68.73,68.46,68.48,17800.0,41.704,41.8196,41.6553,41.6675,17800.0
2013-01-02 10:40:00,68.5,68.69,68.44,68.65,42300.0,41.6797,41.7953,41.6431,41.7709,42300.0
2013-01-02 10:50:00,68.65,68.78,68.6,68.77,20800.0,41.7709,41.85,41.7405,41.8439,20800.0
2013-01-02 11:00:00,68.75,68.75,68.67,68.71,12700.0,41.8318,41.8318,41.7831,41.8074,12700.0
2013-01-02 11:10:00,68.71,68.72,68.6,68.6,15300.0,41.8074,41.8135,41.7405,41.7405,15300.0
2013-01-02 11:20:00,68.56,68.66,68.51,68.59,31200.0,41.7162,41.777,41.6857,41.7344,31200.0
2013-01-02 11:30:00,68.56,68.57,68.39,68.39,5900.0,41.7162,41.7222,41.6127,41.6127,5900.0
2013-01-02 11:40:00,68.37,68.56,68.37,68.53,13800.0,41.6006,41.7162,41.6006,41.6979,13800.0
2013-01-02 11:50:00,68.51,68.54,68.41,68.53,16000.0,41.6857,41.704,41.6249,41.6979,16000.0
2013-01-02 12:00:00,68.52,68.58,68.43,68.53,23500.0,41.6918,41.7283,41.6371,41.6979,23500.0
2013-01-02 12:10:00,68.56,68.56,68.43,68.47,3700.0,41.7162,41.7162,41.6371,41.6614,3700.0
2013-01-02 12:20:00,68.51,68.54,68.41,68.41,5900.0,41.6857,41.704,41.6249,41.6249,5900.0
2013-01-02 12:30:00,68.45,68.48,68.35,68.4,5200.0,41.6492,41.6675,41.5884,41.6188,5200.0
2013-01-02 12:40:00,68.39,68.46,68.35,68.44,5900.0,41.6127,41.6553,41.5884,41.6431,5900.0
2013-01-02 12:50:00,68.48,68.48,68.29,68.29,5100.0,41.6675,41.6675,41.5519,41.5519,5100.0
2013-01-02 13:00:00,68.29,68.37,68.27,68.36,12400.0,41.5519,41.6006,41.5397,41.5945,12400.0
2013-01-02 13:10:00,68.31,68.45,68.26,68.45,6900.0,41.564,41.6492,41.5336,41.6492,6900.0
2013-01-02 13:20:00,68.42,68.52,68.41,68.47,16400.0,41.631,41.6918,41.6249,41.6614,16400.0
2013-01-02 13:30:00,68.43,68.53,68.41,68.43,5500.0,41.6371,41.6979,41.6249,41.6371,5500.0
2013-01-02 13:40:00,68.42,68.53,68.42,68.45,5700.0,41.631,41.6979,41.631,41.6492,5700.0
2013-01-02 13:50:00,68.48,68.55,68.43,68.45,6500.0,41.6675,41.7101,41.6371,41.6492,6500.0
2013-01-02 14:00:00,68.46,68.62,68.43,68.61,20600.0,41.6553,41.7527,41.6371,41.7466,20600.0
2013-01-02 14:10:00,68.61,68.61,68.5,68.59,11600.0,41.7466,41.7466,41.6797,41.7344,11600.0
2013-01-02 14:20:00,68.59,68.62,68.53,68.57,11700.0,41.7344,41.7527,41.6979,41.7222,11700.0
2013-01-02 14:30:00,68.57,68.58,68.52,68.53,14600.0,41.7222,41.7283,41.6918,41.6979,14600.0
2013-01-02 14:40:00,68.53,68.58,68.5,68.57,16600.0,41.6979,41.7283,41.6797,41.7222,16600.0
2013-01-02 14:50:00,68.56,68.61,68.56,68.61,7600.0,41.7162,41.7466,41.7162,41.7466,7600.0
2013-01-02 15:00:00,68.61,68.64,68.58,68.6,19300.0,41.7466,41.7648,41.7283,41.7405,19300.0
2013-01-02 15:10:00,68.58,68.59,68.5,68.55,10900.0,41.7283,41.7344,41.6797,41.7101,10900.0
2013-01-02 15:20:00,68.53,68.62,68.53,68.6,25800.0,41.6979,41.7527,41.6979,41.7405,25800.0
2013-01-02 15:30:00,68.59,68.61,68.57,68.59,28600.0,41.7344,41.7466,41.7222,41.7344,28600.0
2013-01-02 15:40:00,68.6,68.65,68.58,68.6,55500.0,41.7405,41.7709,41.7283,41.7405,55500.0
2013-01-02 15:50:00,68.6,68.68,68.49,68.68,150200.0,41.7405,41.7892,41.6736,41.7892,150200.0
2013-01-03 09:30:00,69.0,69.1,68.77,68.81,46900.0,41.9839,42.0447,41.8439,41.8683,46900.0
2013-01-03 09:40:00,68.81,68.93,68.62,68.82,18900.0,41.8683,41.9413,41.7527,41.8744,18900.0
2013-01-03 09:50:00,68.86,68.92,68.69,68.72,16900.0,41.8987,41.9352,41.7953,41.8135,16900.0
2013-01-03 10:00:00,68.74,68.81,68.63,68.68,13700.0,41.8257,41.8683,41.7588,41.7892,13700.0
2013-01-03 10:10:00,68.66,68.66,68.53,68.56,14500.0,41.777,41.777,41.6979,41.7162,14500.0
2013-01-03 10:20:00,68.63,68.63,68.49,68.52,9900.0,41.7588,41.7588,41.6736,41.6918,9900.0
2013-01-03 10:30:00,68.53,68.64,68.51,68.61,17800.0,41.6979,41.7648,41.6857,41.7466,17800.0
2013-01-03 10:40:00,68.62,68.67,68.58,68.62,23500.0,41.7527,41.7831,41.7283,41.7527,23500.0
2013-01-03 10:50:00,68.63,68.69,68.62,68.65,21100.0,41.7588,41.7953,41.7527,41.7709,21100.0
2013-01-03 11:00:00,68.64,68.7,68.61,68.64,32100.0,41.7648,41.8013,41.7466,41.7648,32100.0
2013-01-03 11:10:00,68.65,68.78,68.6,68.74,13500.0,41.7709,41.85,41.7405,41.8257,13500.0
2013-01-03 11:20:00,68.74,68.8,68.68,68.68,12300.0,41.8257,41.8622,41.7892,41.7892,12300.0
2013-01-03 11:30:00,68.72,68.75,68.68,68.69,9200.0,41.8135,41.8318,41.7892,41.7953,9200.0
2013-01-03 11:40:00,68.69,68.72,68.66,68.7,8500.0,41.7953,41.8135,41.777,41.8013,8500.0
2013-01-03 11:50:00,68.7,68.7,68.56,68.56,20300.0,41.8013,41.8013,41.7162,41.7162,20300.0
2013-01-03 12:00:00,68.56,68.59,68.49,68.52,24700.0,41.7162,41.7344,41.6736,41.6918,24700.0
2013-01-03 12:10:00,68.52,68.53,68.47,68.51,20500.0,41.6918,41.6979,41.6614,41.6857,20500.0
2013-01-03 12:20:00,68.51,68.54,68.48,68.5,23100.0,41.6857,41.704,41.6675,41.6797,23100.0
2013-01-03 12:30:00,68.5,68.54,68.47,68.5,30300.0,41.6797,41.704,41.6614,41.6797,30300.0
2013-01-03 12:40:00,68.49,68.53,68.47,68.49,28300.0,41.6736,41.6979,41.6614,41.6736,28300.0
2013-01-03 12:50:00,68.5,68.57,68.47,68.57,33500.0,41.6797,41.7222,41.6614,41.7222,33500.0
2013-01-03 13:00:00,68.59,68.64,68.55,68.58,11500.0,41.7344,41.7648,41.7101,41.7283,11500.0
2013-01-03 13:10:00,68.58,68.58,68.47,68.47,7900.0,41.7283,41.7283,41.6614,41.6614,7900.0
2013-01-03 13:20:00,68.48,68.57,68.48,68.56,12200.0,41.6675,41.7222,41.6675,41.7162,12200.0
2013-01-03 13:30:00,68.57,68.68,68.55,68.68,20500.0,41.7222,41.7892,41.7101,41.7892,20500.0
2013-01-03 13:40:00,68.68,68.7,68.67,68.69,10300.0,41.7892,41.8013,41.7831,41.7953,10300.0
2013-01-03 13:50:00,68.69,68.74,68.67,68.72,19300.0,41.7953,41.8257,41.7831,41.8135,19300.0
2013-01-03 14:00:00,68.7,68.72,68.46,68.54,26700.0,41.8013,41.8135,41.6553,41.704,26700.0
2013-01-03 14:10:00,68.55,68.61,68.46,68.51,23100.0,41.7101,41.7466,41.6553,41.6857,23100.0
2013-01-03 14:20:00,68.51,68.52,68.43,68.48,16000.0,41.6857,41.6918,41.6371,41.6675,16000.0
2013-01-03 14:30:00,68.46,68.47,68.37,68.38,10700.0,41.6553,41.6614,41.6006,41.6066,10700.0
2013-01-03 14:40:00,68.38,68.41,68.35,68.4,17100.0,41.6066,41.6249,41.5884,41.6188,17100.0
2013-01-03 14:50:00,68.41,68.42,68.34,68.39,16000.0,41.6249,41.631,41.5823,41.6127,16000.0
2013-01-03 15:00:00,68.4,68.52,68.4,68.51,17900.0,41.6188,41.6918,41.6188,41.6857,17900.0
2013-01-03 15:10:00,68.51,68.51,68.42,68.49,20100.0,41.6857,41.6857,41.631,41.6736,20100.0
2013-01-03 15:20:00,68.48,68.48,68.4,68.45,28800.0,41.6675,41.6675,41.6188,41.6492,28800.0
2013-01-03 15:30:00,68.46,68.47,68.43,68.45,32300.0,41.6553,41.6614,41.6371,41.6492,32300.0
2013-01-03 15:40:00,68.45,68.62,68.44,68.6,59200.0,41.6492,41.7527,41.6431,41.7405,59200.0
2013-01-03 15:50:00,68.6,68.6,68.48,68.48,61900.0,41.7405,41.7405,41.6675,41.6675,61900.0
2013-01-04 09:30:00,68.5,68.68,68.34,68.67,13200.0,41.6797,41.7892,41.5823,41.7831,13200.0
2013-01-04 09:40:00,68.59,68.7,68.56,68.57,11800.0,41.7344,41.8013,41.7162,41.7222,11800.0
2013-01-04 09:50:00,68.63,68.68,68.57,68.59,18000.0,41.7588,41.7892,41.7222,41.7344,18000.0
2013-01-04 10:00:00,68.64,68.64,68.52,68.52,17700.0,41.7648,41.7648,41.6918,41.6918,17700.0
2013-01-04 10:10:00,68.52,68.62,68.52,68.62,16100.0,41.6918,41.7527,41.6918,41.7527,16100.0
2013-01-04 10:20:00,68.62,68.65,68.54,68.55,16700.0,41.7527,41.7709,41.704,41.7101,16700.0
2013-01-04 10:30:00,68.56,68.61,68.53,68.56,9100.0,41.7162,41.7466,41.6979,41.7162,9100.0
2013-01-04 10:40:00,68.54,68.59,68.5,68.56,6700.0,41.704,41.7344,41.6797,41.7162,6700.0
2013-01-04 10:50:00,68.56,68.59,68.51,68.51,5800.0,41.7162,41.7344,41.6857,41.6857,5800.0
2013-01-04 11:00:00,68.53,68.55,68.32,68.33,14100.0,41.6979,41.7101,41.5701,41.5762,14100.0
2013-01-04 11:10:00,68.32,68.45,68.3,68.43,19300.0,41.5701,41.6492,41.558,41.6371,19300.0
2013-01-04 11:20:00,68.41,68.45,68.37,68.43,39700.0,41.6249,41.6492,41.6006,41.6371,39700.0
2013-01-04 11:30:00,68.45,68.48,68.35,68.36,28400.0,41.6492,41.6675,41.5884,41.5945,28400.0
2013-01-04 11:40:00,68.37,68.42,68.35,68.38,32200.0,41.6006,41.631,41.5884,41.6066,32200.0
2013-01-04 11:50:00,68.37,68.45,68.37,68.44,11100.0,41.6006,41.6492,41.6006,41.6431,11100.0
2013-01-04 12:00:00,68.45,68.47,68.43,68.44,11700.0,41.6492,41.6614,41.6371,41.6431,11700.0
2013-01-04 12:10:00,68.44,68.45,68.38,68.38,12900.0,41.6431,41.6492,41.6066,41.6066,12900.0
2013-01-04 12:20:00,68.39,68.42,68.37,68.41,9600.0,41.6127,41.631,41.6006,41.6249,9600.0
2013-01-04 12:30:00,68.4,68.41,68.33,68.33,11600.0,41.6188,41.6249,41.5762,41.5762,11600.0
2013-01-04 12:40:00,68.34,68.37,68.31,68.37,4700.0,41.5823,41.6006,41.564,41.6006,4700.0
2013-01-04 12:50:00,68.39,68.43,68.32,68.36,56000.0,41.6127,41.6371,41.5701,41.5945,56000.0
2013-01-04 13:00:00,68.39,68.43,68.35,68.37,9200.0,41.6127,41.6371,41.5884,41.6006,9200.0
2013-01-04 13:10:00,68.37,68.4,68.33,68.33,8000.0,41.6006,41.6188,41.5762,41.5762,8000.0
2013-01-04 13:20:00,68.33,68.36,68.31,68.36,13800.0,41.5762,41.5945,41.564,41.5945,13800.0
2013-01-04 13:30:00,68.35,68.37,68.31,68.32,11900.0,41.5884,41.6006,41.564,41.5701,11900.0
2013-01-04 13:40:00,68.31,68.36,68.31,68.36,7500.0,41.564,41.5945,41.564,41.5945,7500.0
2013-01-04 13:50:00,68.36,68.4,68.33,68.36,12200.0,41.5945,41.6188,41.5762,41.5945,12200.0
2013-01-04 14:00:00,68.37,68.42,68.32,68.35,11400.0,41.6006,41.631,41.5701,41.5884,11400.0
2013-01-04 14:10:00,68.33,68.38,68.31,68.36,15900.0,41.5762,41.6066,41.564,41.5945,15900.0
2013-01-04 14:20:00,68.37,68.41,68.36,68.39,17900.0,41.6006,41.6249,41.5945,41.6127,17900.0
2013-01-04 14:30:00,68.4,68.41,68.37,68.41,19700.0,41.6188,41.6249,41.6006,41.6249,19700.0
2013-01-04 14:40:00,68.41,68.43,68.32,68.36,22400.0,41.6249,41.6371,41.5701,41.5945,22400.0
2013-01-04 14:50:00,68.37,68.44,68.35,68.42,16700.0,41.6006,41.6431,41.5884,41.631,16700.0
2013-01-04 15:00:00,68.41,68.67,68.39,68.66,37500.0,41.6249,41.7831,41.6127,41.777,37500.0
2013-01-04 15:10:00,68.68,68.71,68.59,68.59,16500.0,41.7892,41.8074,41.7344,41.7344,16500.0
2013-01-04 15:20:00,68.61,68.7,68.59,68.64,27700.0,41.7466,41.8013,41.7344,41.7648,27700.0
2013-01-04 15:30:00,68.65,68.7,68.62,68.66,34000.0,41.7709,41.8013,41.7527,41.777,34000.0
2013-01-04 15:40:00,68.65,68.75,68.48,68.64,46500.0,41.7709,41.8318,41.6675,41.7648,46500.0
2013-01-04 15:50:00,68.65,68.76,68.63,68.71,111000.0,41.7709,41.8379,41.7588,41.8074,111000.0
2013-01-07 09:30:00,68.84,69.12,68.72,68.97,35000.0,41.8865,42.0569,41.8135,41.9656,35000.0
2013-01-07 09:40:00,69.02,69.11,68.85,68.91,9500.0,41.9961,42.0508,41.8926,41.9291,9500.0
2013-01-07 09:50:00,68.92,68.97,68.9,68.95,4400.0,41.9352,41.9656,41.923,41.9535,4400.0
2013-01-07 10:00:00,68.95,68.95,68.88,68.91,28000.0,41.9535,41.9535,41.9109,41.9291,28000.0
2013-01-07 10:10:00,68.95,68.96,68.84,68.84,9000.0,41.9535,41.9595,41.8865,41.8865,9000.0
2013-01-07 10:20:00,68.85,68.86,68.73,68.73,19300.0,41.8926,41.8987,41.8196,41.8196,19300.0
2013-01-07 10:30:00,68.74,68.74,68.6,68.6,12100.0,41.8257,41.8257,41.7405,41.7405,12100.0
2013-01-07 10:40:00,68.61,68.7,68.59,68.68,41300.0,41.7466,41.8013,41.7344,41.7892,41300.0
2013-01-07 10:50:00,68.66,68.69,68.61,68.62,27900.0,41.777,41.7953,41.7466,41.7527,27900.0
2013-01-07 11:00:00,68.6,68.79,68.59,68.76,42800.0,41.7405,41.8561,41.7344,41.8379,42800.0
2013-01-07 11:10:00,68.75,68.75,68.59,68.64,31300.0,41.8318,41.8318,41.7344,41.7648,31300.0
2013-01-07 11:20:00,68.65,68.69,68.63,68.65,20000.0,41.7709,41.7953,41.7588,41.7709,20000.0
2013-01-07 11:30:00,68.65,68.75,68.64,68.75,20700.0,41.7709,41.8318,41.7648,41.8318,20700.0
2013-01-07 11:40:00,68.75,68.79,68.72,68.72,17100.0,41.8318,41.8561,41.8135,41.8135,17100.0
2013-01-07 11:50:00,68.72,68.78,68.67,68.75,33300.0,41.8135,41.85,41.7831,41.8318,33300.0
2013-01-07 12:00:00,68.77,68.81,68.72,68.76,9700.0,41.8439,41.8683,41.8135,41.8379,9700.0
2013-01-07 12:10:00,68.76,68.76,68.71,68.75,11500.0,41.8379,41.8379,41.8074,41.8318,11500.0
2013-01-07 12:20:00,68.76,68.79,68.69,68.78,13500.0,41.8379,41.8561,41.7953,41.85,13500.0
2013-01-07 12:30:00,68.78,68.8,68.73,68.79,16400.0,41.85,41.8622,41.8196,41.8561,16400.0
2013-01-07 12:40:00,68.81,68.84,68.73,68.73,12500.0,41.8683,41.8865,41.8196,41.8196,12500.0
2013-01-07 12:50:00,68.74,68.75,68.69,68.69,6000.0,41.8257,41.8318,41.7953,41.7953,6000.0
2013-01-07 13:00:00,68.7,68.72,68.68,68.69,6200.0,41.8013,41.8135,41.7892,41.7953,6200.0
2013-01-07 13:10:00,68.7,68.71,68.61,68.63,6300.0,41.8013,41.8074,41.7466,41.7588,6300.0
2013-01-07 13:20:00,68.63,68.66,68.6,68.65,12300.0,41.7588,41.777,41.7405,41.7709,12300.0
2013-01-07 13:30:00,68.63,68.65,68.59,68.59,5200.0,41.7588,41.7709,41.7344,41.7344,5200.0
2013-01-07 13:40:00,68.61,68.64,68.57,68.61,11200.0,41.7466,41.7648,41.7222,41.7466,11200.0
2013-01-07 13:50:00,68.61,68.68,68.61,68.61,7800.0,41.7466,41.7892,41.7466,41.7466,7800.0
2013-01-07 14:00:00,68.61,68.62,68.54,68.56,10200.0,41.7466,41.7527,41.704,41.7162,10200.0
2013-01-07 14:10:00,68.56,68.6,68.5,68.53,32200.0,41.7162,41.7405,41.6797,41.6979,32200.0
2013-01-07 14:20:00,68.54,68.61,68.53,68.6,12000.0,41.704,41.7466,41.6979,41.7405,12000.0
2013-01-07 14:30:00,68.59,68.6,68.48,68.52,62700.0,41.7344,41.7405,41.6675,41.6918,62700.0
2013-01-07 14:40:00,68.52,68.52,68.46,68.5,17500.0,41.6918,41.6918,41.6553,41.6797,17500.0
2013-01-07 14:50:00,68.5,68.6,68.5,68.59,9600.0,41.6797,41.7405,41.6797,41.7344,9600.0
2013-01-07 15:00:00,68.58,68.61,68.51,68.61,15200.0,41.7283,41.7466,41.6857,41.7466,15200.0
2013-01-07 15:10:00,68.61,68.66,68.55,68.58,29600.0,41.7466,41.777,41.7101,41.7283,29600.0
2013-01-07 15:20:00,68.61,68.74,68.6,68.66,21900.0,41.7466,41.8257,41.7405,41.777,21900.0
2013-01-07 15:30:00,68.68,68.7,68.61,68.61,16700.0,41.7892,41.8013,41.7466,41.7466,16700.0
2013-01-07 15:40:00,68.6,68.68,68.59,68.65,23200.0,41.7405,41.7892,41.7344,41.7709,23200.0
2013-01-07 15:50:00,68.64,68.8,68.59,68.61,74000.0,41.7648,41.8622,41.7344,41.7466,74000.0
2013-01-08 09:30:00,68.79,68.87,68.54,68.56,19800.0,41.8561,41.9048,41.704,41.7162,19800.0
2013-01-08 09:40:00,68.6,68.72,68.53,68.63,15200.0,41.7405,41.8135,41.6979,41.7588,15200.0
2013-01-08 09:50:00,68.7,68.83,68.63,68.71,10600.0,41.8013,41.8804,41.7588,41.8074,10600.0
2013-01-08 10:00:00,68.78,68.81,68.63,68.65,8800.0,41.85,41.8683,41.7588,41.7709,8800.0
2013-01-08 10:10:00,68.69,68.69,68.61,68.65,6100.0,41.7953,41.7953,41.7466,41.7709,6100.0
2013-01-08 10:20:00,68.65,68.66,68.56,68.6,11500.0,41.7709,41.777,41.7162,41.7405,11500.0
2013-01-08 10:30:00,68.63,68.64,68.56,68.59,9800.0,41.7588,41.7648,41.7162,41.7344,9800.0
2013-01-08 10:40:00,68.6,68.63,68.57,68.61,12500.0,41.7405,41.7588,41.7222,41.7466,12500.0
2013-01-08 10:50:00,68.61,68.62,68.52,68.52,11900.0,41.7466,41.7527,41.6918,41.6918,11900.0
2013-01-08 11:00:00,68.52,68.62,68.52,68.57,11700.0,41.6918,41.7527,41.6918,41.7222,11700.0
2013-01-08 11:10:00,68.57,68.68,68.49,68.53,10400.0,41.7222,41.7892,41.6736,41.6979,10400.0
2013-01-08 11:20:00,68.52,68.52,68.46,68.49,4600.0,41.6918,41.6918,41.6553,41.6736,4600.0
2013-01-08 11:30:00,68.48,68.52,68.45,68.5,5500.0,41.6675,41.6918,41.6492,41.6797,5500.0
2013-01-08 11:40:00,68.5,68.51,68.43,68.43,6400.0,41.6797,41.6857,41.6371,41.6371,6400.0
2013-01-08 11:50:00,68.43,68.43,68.34,68.34,5700.0,41.6371,41.6371,41.5823,41.5823,5700.0
2013-01-08 12:00:00,68.33,68.38,68.32,68.37,16800.0,41.5762,41.6066,41.5701,41.6006,16800.0
2013-01-08 12:10:00,68.36,68.5,68.33,68.5,8900.0,41.5945,41.6797,41.5762,41.6797,8900.0
2013-01-08 12:20:00,68.5,68.52,68.45,68.49,6300.0,41.6797,41.6918,41.6492,41.6736,6300.0
2013-01-08 12:30:00,68.48,68.49,68.37,68.38,9800.0,41.6675,41.6736,41.6006,41.6066,9800.0
2013-01-08 12:40:00,68.36,68.37,68.31,68.35,19400.0,41.5945,41.6006,41.564,41.5884,19400.0
2013-01-08 12:50:00,68.35,68.46,68.35,68.44,19200.0,41.5884,41.6553,41.5884,41.6431,19200.0
2013-01-08 13:00:00,68.44,68.45,68.38,68.44,34900.0,41.6431,41.6492,41.6066,41.6431,34900.0
2013-01-08 13:10:00,68.44,68.49,68.43,68.44,6700.0,41.6431,41.6736,41.6371,41.6431,6700.0
2013-01-08 13:20:00,68.45,68.46,68.4,68.42,11300.0,41.6492,41.6553,41.6188,41.631,11300.0
2013-01-08 13:30:00,68.44,68.44,68.36,68.4,7300.0,41.6431,41.6431,41.5945,41.6188,7300.0
2013-01-08 13:40:00,68.4,68.45,68.38,68.42,10300.0,41.6188,41.6492,41.6066,41.631,10300.0
2013-01-08 13:50:00,68.45,68.46,68.42,68.44,5000.0,41.6492,41.6553,41.631,41.6431,5000.0
2013-01-08 14:00:00,68.45,68.47,68.43,68.44,8900.0,41.6492,41.6614,41.6371,41.6431,8900.0
2013-01-08 14:10:00,68.46,68.47,68.4,68.42,10000.0,41.6553,41.6614,41.6188,41.631,10000.0
2013-01-08 14:20:00,68.42,68.44,68.36,68.44,10900.0,41.631,41.6431,41.5945,41.6431,10900.0
2013-01-08 14:30:00,68.45,68.47,68.36,68.46,25700.0,41.6492,41.6614,41.5945,41.6553,25700.0
2013-01-08 14:40:00,68.46,68.46,68.39,68.42,20200.0,41.6553,41.6553,41.6127,41.631,20200.0
2013-01-08 14:50:00,68.41,68.49,68.41,68.45,18700.0,41.6249,41.6736,41.6249,41.6492,18700.0
2013-01-08 15:00:00,68.45,68.45,68.4,68.44,24200.0,41.6492,41.6492,41.6188,41.6431,24200.0
2013-01-08 15:10:00,68.44,68.47,68.41,68.45,33500.0,41.6431,41.6614,41.6249,41.6492,33500.0
2013-01-08 15:20:00,68.46,68.5,68.43,68.5,30900.0,41.6553,41.6797,41.6371,41.6797,30900.0
2013-01-08 15:30:00,68.5,68.5,68.45,68.48,50500.0,41.6797,41.6797,41.6492,41.6675,50500.0
2013-01-08 15:40:00,68.48,68.48,68.43,68.45,30700.0,41.6675,41.6675,41.6371,41.6492,30700.0
2013-01-08 15:50:00,68.44,68.6,68.44,68.5,110600.0,41.6431,41.7405,41.6431,41.6797,110600.0
2013-01-09 09:30:00,68.83,68.9,68.65,68.79,23600.0,41.8804,41.923,41.7709,41.8561,23600.0
2013-01-09 09:40:00,68.82,68.82,68.69,68.79,4800.0,41.8744,41.8744,41.7953,41.8561,4800.0
2013-01-09 09:50:00,68.78,68.86,68.76,68.81,8600.0,41.85,41.8987,41.8379,41.8683,8600.0
2013-01-09 10:00:00,68.81,68.9,68.79,68.87,10600.0,41.8683,41.923,41.8561,41.9048,10600.0
2013-01-09 10:10:00,68.85,68.9,68.8,68.82,5400.0,41.8926,41.923,41.8622,41.8744,5400.0
2013-01-09 10:20:00,68.82,68.85,68.77,68.85,6200.0,41.8744,41.8926,41.8439,41.8926,6200.0
2013-01-09 10:30:00,68.81,68.92,68.81,68.91,15600.0,41.8683,41.9352,41.8683,41.9291,15600.0
2013-01-09 10:40:00,68.9,68.91,68.83,68.84,8900.0,41.923,41.9291,41.8804,41.8865,8900.0
2013-01-09 10:50:00,68.84,68.88,68.82,68.88,8300.0,41.8865,41.9109,41.8744,41.9109,8300.0
2013-01-09 11:00:00,68.87,68.88,68.81,68.85,8800.0,41.9048,41.9109,41.8683,41.8926,8800.0
2013-01-09 11:10:00,68.85,68.87,68.81,68.81,23400.0,41.8926,41.9048,41.8683,41.8683,23400.0
2013-01-09 11:20:00,68.82,68.87,68.82,68.85,7000.0,41.8744,41.9048,41.8744,41.8926,7000.0
2013-01-09 11:30:00,68.83,68.91,68.83,68.91,18400.0,41.8804,41.9291,41.8804,41.9291,18400.0
2013-01-09 11:40:00,68.91,69.0,68.9,69.0,20000.0,41.9291,41.9839,41.923,41.9839,20000.0
2013-01-09 11:50:00,69.0,69.0,68.83,68.9,13400.0,41.9839,41.9839,41.8804,41.923,13400.0
2013-01-09 12:00:00,68.89,68.94,68.85,68.85,5700.0,41.917,41.9474,41.8926,41.8926,5700.0
2013-01-09 12:10:00,68.85,68.9,68.83,68.86,5100.0,41.8926,41.923,41.8804,41.8987,5100.0
2013-01-09 12:20:00,68.87,68.9,68.83,68.9,6000.0,41.9048,41.923,41.8804,41.923,6000.0
2013-01-09 12:30:00,68.91,68.94,68.89,68.89,21000.0,41.9291,41.9474,41.917,41.917,21000.0
2013-01-09 12:40:00,68.88,68.91,68.86,68.89,8200.0,41.9109,41.9291,41.8987,41.917,8200.0
2013-01-09 12:50:00,68.89,68.96,68.86,68.93,35300.0,41.917,41.9595,41.8987,41.9413,35300.0
2013-01-09 13:00:00,68.91,68.97,68.86,68.91,25200.0,41.9291,41.9656,41.8987,41.9291,25200.0
2013-01-09 13:10:00,68.91,68.95,68.84,68.9,18100.0,41.9291,41.9535,41.8865,41.923,18100.0
2013-01-09 13:20:00,68.91,68.97,68.89,68.9,111000.0,41.9291,41.9656,41.917,41.923,111000.0
2013-01-09 13:30:00,68.92,68.95,68.89,68.92,89100.0,41.9352,41.9535,41.917,41.9352,89100.0
2013-01-09 13:40:00,68.92,68.99,68.9,68.97,31800.0,41.9352,41.9778,41.923,41.9656,31800.0
2013-01-09 13:50:00,68.95,69.0,68.94,68.99,111800.0,41.9535,41.9839,41.9474,41.9778,111800.0
2013-01-09 14:00:00,68.98,69.1,68.98,69.06,25800.0,41.9717,42.0447,41.9717,42.0204,25800.0
2013-01-09 14:10:00,69.04,69.1,69.04,69.09,11100.0,42.0082,42.0447,42.0082,42.0386,11100.0
2013-01-09 14:20:00,69.08,69.12,69.07,69.1,17800.0,42.0326,42.0569,42.0265,42.0447,17800.0
2013-01-09 14:30:00,69.14,69.14,69.03,69.03,11700.0,42.0691,42.0691,42.0021,42.0021,11700.0
2013-01-09 14:40:00,69.02,69.1,69.0,69.01,15500.0,41.9961,42.0447,41.9839,41.99,15500.0
2013-01-09 14:50:00,69.0,69.09,68.99,69.05,9600.0,41.9839,42.0386,41.9778,42.0143,9600.0
2013-01-09 15:00:00,69.04,69.07,69.0,69.04,20700.0,42.0082,42.0265,41.9839,42.0082,20700.0
2013-01-09 15:10:00,69.05,69.08,68.99,69.0,28300.0,42.0143,42.0326,41.9778,41.9839,28300.0
2013-01-09 15:20:00,69.0,69.02,68.98,69.0,23100.0,41.9839,41.9961,41.9717,41.9839,23100.0
2013-01-09 15:30:00,68.99,69.02,68.96,69.0,28600.0,41.9778,41.9961,41.9595,41.9839,28600.0
2013-01-09 15:40:00,69.0,69.03,68.97,68.97,33800.0,41.9839,42.0021,41.9656,41.9656,33800.0
2013-01-09 15:50:00,68.97,69.0,68.95,69.0,52600.0,41.9656,41.9839,41.9535,41.9839,52600.0
2013-01-10 09:30:00,69.22,69.24,68.9,68.99,21000.0,42.1177,42.1299,41.923,41.9778,21000.0
2013-01-10 09:40:00,69.0,69.06,68.99,69.0,35300.0,41.9839,42.0204,41.9778,41.9839,35300.0
2013-01-10 09:50:00,69.0,69.07,68.98,69.03,9700.0,41.9839,42.0265,41.9717,42.0021,9700.0
2013-01-10 10:00:00,69.03,69.17,69.01,69.03,40000.0,42.0021,42.0873,41.99,42.0021,40000.0
2013-01-10 10:10:00,69.04,69.15,69.03,69.15,33900.0,42.0082,42.0752,42.0021,42.0752,33900.0
2013-01-10 10:20:00,69.16,69.2,69.11,69.12,23000.0,42.0812,42.1056,42.0508,42.0569,23000.0
2013-01-10 10:30:00,69.13,69.13,69.02,69.12,10200.0,42.063,42.063,41.9961,42.0569,10200.0
2013-01-10 10:40:00,69.11,69.2,69.11,69.2,8400.0,42.0508,42.1056,42.0508,42.1056,8400.0
2013-01-10 10:50:00,69.2,69.23,69.02,69.02,16900.0,42.1056,42.1238,41.9961,41.9961,16900.0
2013-01-10 11:00:00,69.02,69.06,69.0,69.0,20200.0,41.9961,42.0204,41.9839,41.9839,20200.0
2013-01-10 11:10:00,69.02,69.2,69.0,69.16,19600.0,41.9961,42.1056,41.9839,42.0812,19600.0
2013-01-10 11:20:00,69.15,69.19,69.11,69.16,27700.0,42.0752,42.0995,42.0508,42.0812,27700.0
2013-01-10 11:30:00,69.16,69.29,69.16,69.19,14800.0,42.0812,42.1603,42.0812,42.0995,14800.0
2013-01-10 11:40:00,69.2,69.24,69.2,69.2,5500.0,42.1056,42.1299,42.1056,42.1056,5500.0
2013-01-10 11:50:00,69.22,69.26,69.22,69.25,5700.0,42.1177,42.1421,42.1177,42.136,5700.0
2013-01-10 12:00:00,69.25,69.25,69.15,69.22,9000.0,42.136,42.136,42.0752,42.1177,9000.0
2013-01-10 12:10:00,69.22,69.28,69.19,69.23,13200.0,42.1177,42.1543,42.0995,42.1238,13200.0
2013-01-10 12:20:00,69.24,69.29,69.23,69.24,17000.0,42.1299,42.1603,42.1238,42.1299,17000.0
2013-01-10 12:30:00,69.24,69.31,69.21,69.21,16300.0,42.1299,42.1725,42.1117,42.1117,16300.0
2013-01-10 12:40:00,69.2,69.22,69.1,69.22,13300.0,42.1056,42.1177,42.0447,42.1177,13300.0
2013-01-10 12:50:00,69.2,69.3,69.16,69.28,17300.0,42.1056,42.1664,42.0812,42.1543,17300.0
2013-01-10 13:00:00,69.28,69.3,69.2,69.26,14800.0,42.1543,42.1664,42.1056,42.1421,14800.0
2013-01-10 13:10:00,69.27,69.27,69.21,69.25,14400.0,42.1482,42.1482,42.1117,42.136,14400.0
2013-01-10 13:20:00,69.24,69.26,69.12,69.16,10500.0,42.1299,42.1421,42.0569,42.0812,10500.0
2013-01-10 13:30:00,69.15,69.24,69.14,69.22,17200.0,42.0752,42.1299,42.0691,42.1177,17200.0
2013-01-10 13:40:00,69.23,69.29,69.2,69.21,8800.0,42.1238,42.1603,42.1056,42.1117,8800.0
2013-01-10 13:50:00,69.21,69.31,69.21,69.29,5600.0,42.1117,42.1725,42.1117,42.1603,5600.0
2013-01-10 14:00:00,69.29,69.31,69.22,69.23,9000.0,42.1603,42.1725,42.1177,42.1238,9000.0
2013-01-10 14:10:00,69.21,69.25,69.19,69.21,15100.0,42.1117,42.136,42.0995,42.1117,15100.0
2013-01-10 14:20:00,69.21,69.21,69.1,69.1,25300.0,42.1117,42.1117,42.0447,42.0447,25300.0
2013-01-10 14:30:00,69.1,69.12,69.02,69.11,28400.0,42.0447,42.0569,41.9961,42.0508,28400.0
2013-01-10 14:40:00,69.13,69.14,69.06,69.07,7900.0,42.063,42.0691,42.0204,42.0265,7900.0
2013-01-10 14:50:00,69.07,69.23,69.06,69.23,27000.0,42.0265,42.1238,42.0204,42.1238,27000.0
2013-01-10 15:00:00,69.24,69.4,69.22,69.38,29300.0,42.1299,42.2273,42.1177,42.2151,29300.0
2013-01-10 15:10:00,69.38,69.4,69.23,69.34,28100.0,42.2151,42.2273,42.1238,42.1908,28100.0
2013-01-10 15:20:00,69.36,69.45,69.35,69.43,25500.0,42.2029,42.2577,42.1968,42.2455,25500.0
2013-01-10 15:30:00,69.43,69.44,69.2,69.27,42300.0,42.2455,42.2516,42.1056,42.1482,42300.0
2013-01-10 15:40:00,69.28,69.33,69.19,69.2,38600.0,42.1543,42.1847,42.0995,42.1056,38600.0
2013-01-10 15:50:00,69.21,69.23,69.19,69.22,119800.0,42.1117,42.1238,42.0995,42.1177,119800.0
2013-01-11 09:30:00,69.15,69.33,68.89,69.04,33900.0,42.0752,42.1847,41.917,42.0082,33900.0
2013-01-11 09:40:00,69.05,69.1,68.93,69.07,36200.0,42.0143,42.0447,41.9413,42.0265,36200.0
2013-01-11 09:50:00,69.07,69.37,69.05,69.34,12200.0,42.0265,42.209,42.0143,42.1908,12200.0
2013-01-11 10:00:00,69.36,69.37,69.15,69.34,35800.0,42.2029,42.209,42.0752,42.1908,35800.0
2013-01-11 10:10:00,69.35,69.46,69.29,69.41,22300.0,42.1968,42.2638,42.1603,42.2334,22300.0
2013-01-11 10:20:00,69.46,69.5,69.43,69.49,8700.0,42.2638,42.2881,42.2455,42.282,8700.0
2013-01-11 10:30:00,69.49,69.49,69.3,69.44,16000.0,42.282,42.282,42.1664,42.2516,16000.0
2013-01-11 10:40:00,69.44,69.49,69.42,69.47,16200.0,42.2516,42.282,42.2394,42.2699,16200.0
2013-01-11 10:50:00,69.45,69.49,69.42,69.48,10000.0,42.2577,42.282,42.2394,42.2759,10000.0
2013-01-11 11:00:00,69.47,69.49,69.42,69.43,23900.0,42.2699,42.282,42.2394,42.2455,23900.0
2013-01-11 11:10:00,69.42,69.44,69.39,69.41,49300.0,42.2394,42.2516,42.2212,42.2334,49300.0
2013-01-11 11:20:00,69.42,69.44,69.36,69.42,12200.0,42.2394,42.2516,42.2029,42.2394,12200.0
2013-01-11 11:30:00,69.44,69.45,69.36,69.41,22200.0,42.2516,42.2577,42.2029,42.2334,22200.0
2013-01-11 11:40:00,69.39,69.44,69.39,69.44,12800.0,42.2212,42.2516,42.2212,42.2516,12800.0
2013-01-11 11:50:00,69.45,69.57,69.45,69.55,17500.0,42.2577,42.3307,42.2577,42.3185,17500.0
2013-01-11 12:00:00,69.55,69.6,69.55,69.57,17600.0,42.3185,42.349,42.3185,42.3307,17600.0
2013-01-11 12:10:00,69.58,69.6,69.51,69.55,11500.0,42.3368,42.349,42.2942,42.3185,11500.0
2013-01-11 12:20:00,69.52,69.55,69.5,69.53,23200.0,42.3003,42.3185,42.2881,42.3064,23200.0
2013-01-11 12:30:00,69.53,69.53,69.43,69.46,19000.0,42.3064,42.3064,42.2455,42.2638,19000.0
2013-01-11 12:40:00,69.45,69.53,69.45,69.53,7400.0,42.2577,42.3064,42.2577,42.3064,7400.0
2013-01-11 12:50:00,69.53,69.54,69.5,69.51,15100.0,42.3064,42.3125,42.2881,42.2942,15100.0
2013-01-11 13:00:00,69.51,69.55,69.5,69.55,5300.0,42.2942,42.3185,42.2881,42.3185,5300.0
2013-01-11 13:10:00,69.54,69.59,69.53,69.56,13900.0,42.3125,42.3429,42.3064,42.3246,13900.0
2013-01-11 13:20:00,69.54,69.6,69.54,69.57,11500.0,42.3125,42.349,42.3125,42.3307,11500.0
2013-01-11 13:30:00,69.56,69.59,69.53,69.57,12000.0,42.3246,42.3429,42.3064,42.3307,12000.0
2013-01-11 13:40:00,69.56,69.62,69.52,69.52,10700.0,42.3246,42.3611,42.3003,42.3003,10700.0
2013-01-11 13:50:00,69.51,69.53,69.48,69.5,12400.0,42.2942,42.3064,42.2759,42.2881,12400.0
2013-01-11 14:00:00,69.5,69.67,69.5,69.65,120400.0,42.2881,42.3916,42.2881,42.3794,120400.0
2013-01-11 14:10:00,69.66,69.77,69.64,69.75,20800.0,42.3855,42.4524,42.3733,42.4402,20800.0
2013-01-11 14:20:00,69.75,69.75,69.67,69.71,13800.0,42.4402,42.4402,42.3916,42.4159,13800.0
2013-01-11 14:30:00,69.71,69.75,69.68,69.68,8200.0,42.4159,42.4402,42.3976,42.3976,8200.0
2013-01-11 14:40:00,69.68,69.69,69.57,69.59,15900.0,42.3976,42.4037,42.3307,42.3429,15900.0
2013-01-11 14:50:00,69.59,69.61,69.58,69.6,13700.0,42.3429,42.355,42.3368,42.349,13700.0
2013-01-11 15:00:00,69.59,69.65,69.57,69.64,21800.0,42.3429,42.3794,42.3307,42.3733,21800.0
2013-01-11 15:10:00,69.64,69.64,69.59,69.63,19300.0,42.3733,42.3733,42.3429,42.3672,19300.0
2013-01-11 15:20:00,69.63,69.68,69.61,69.66,21300.0,42.3672,42.3976,42.355,42.3855,21300.0
2013-01-11 15:30:00,69.65,69.69,69.57,69.64,28700.0,42.3794,42.4037,42.3307,42.3733,28700.0
2013-01-11 15:40:00,69.63,69.75,69.63,69.74,32600.0,42.3672,42.4402,42.3672,42.4341,32600.0
2013-01-11 15:50:00,69.74,69.84,69.74,69.83,182900.0,42.4341,42.495,42.4341,42.4889,182900.0
2013-01-14 09:30:00,69.91,69.98,69.67,69.79,21200.0,42.5376,42.5802,42.3916,42.4646,21200.0
2013-01-14 09:40:00,69.74,69.8,69.56,69.64,17200.0,42.4341,42.4707,42.3246,42.3733,17200.0
2013-01-14 09:50:00,69.67,69.87,69.65,69.71,34300.0,42.3916,42.5132,42.3794,42.4159,34300.0
2013-01-14 10:00:00,69.73,69.89,69.6,69.87,19600.0,42.4281,42.5254,42.349,42.5132,19600.0
2013-01-14 10:10:00,69.84,69.86,69.66,69.66,9300.0,42.495,42.5072,42.3855,42.3855,9300.0
2013-01-14 10:20:00,69.66,69.73,69.63,69.71,71700.0,42.3855,42.4281,42.3672,42.4159,71700.0
2013-01-14 10:30:00,69.71,69.76,69.68,69.76,27600.0,42.4159,42.4463,42.3976,42.4463,27600.0
2013-01-14 10:40:00,69.75,69.83,69.72,69.79,23400.0,42.4402,42.4889,42.422,42.4646,23400.0
2013-01-14 10:50:00,69.78,69.8,69.74,69.78,9000.0,42.4585,42.4707,42.4341,42.4585,9000.0
2013-01-14 11:00:00,69.8,69.82,69.75,69.81,17700.0,42.4707,42.4828,42.4402,42.4767,17700.0
2013-01-14 11:10:00,69.81,69.83,69.8,69.82,26700.0,42.4767,42.4889,42.4707,42.4828,26700.0
2013-01-14 11:20:00,69.82,69.83,69.78,69.78,29700.0,42.4828,42.4889,42.4585,42.4585,29700.0
2013-01-14 11:30:00,69.79,69.83,69.79,69.81,16400.0,42.4646,42.4889,42.4646,42.4767,16400.0
2013-01-14 11:40:00,69.81,69.86,69.8,69.85,13300.0,42.4767,42.5072,42.4707,42.5011,13300.0
2013-01-14 11:50:00,69.85,69.88,69.83,69.86,13100.0,42.5011,42.5193,42.4889,42.5072,13100.0
2013-01-14 12:00:00,69.87,69.88,69.83,69.84,15600.0,42.5132,42.5193,42.4889,42.495,15600.0
2013-01-14 12:10:00,69.83,69.95,69.83,69.93,23500.0,42.4889,42.5619,42.4889,42.5498,23500.0
2013-01-14 12:20:00,69.95,70.01,69.95,69.96,33500.0,42.5619,42.5984,42.5619,42.568,33500.0
2013-01-14 12:30:00,69.96,69.98,69.94,69.96,17900.0,42.568,42.5802,42.5558,42.568,17900.0
2013-01-14 12:40:00,69.96,70.0,69.96,69.97,17200.0,42.568,42.5923,42.568,42.5741,17200.0
2013-01-14 12:50:00,69.98,70.0,69.98,69.98,20000.0,42.5802,42.5923,42.5802,42.5802,20000.0
2013-01-14 13:00:00,69.99,70.03,69.99,70.02,29100.0,42.5863,42.6106,42.5863,42.6045,29100.0
2013-01-14 13:10:00,70.03,70.1,70.02,70.1,22400.0,42.6106,42.6532,42.6045,42.6532,22400.0
2013-01-14 13:20:00,70.1,70.16,70.05,70.16,27600.0,42.6532,42.6897,42.6228,42.6897,27600.0
2013-01-14 13:30:00,70.16,70.18,70.11,70.11,26800.0,42.6897,42.7019,42.6593,42.6593,26800.0
2013-01-14 13:40:00,70.12,70.13,70.08,70.13,24400.0,42.6654,42.6714,42.641,42.6714,24400.0
2013-01-14 13:50:00,70.13,70.18,70.07,70.18,37000.0,42.6714,42.7019,42.6349,42.7019,37000.0
2013-01-14 14:00:00,70.17,70.29,70.17,70.28,35500.0,42.6958,42.7688,42.6958,42.7627,35500.0
2013-01-14 14:10:00,70.28,70.33,70.1,70.16,42500.0,42.7627,42.7931,42.6532,42.6897,42500.0
2013-01-14 14:20:00,70.16,70.37,70.14,70.33,45000.0,42.6897,42.8175,42.6775,42.7931,45000.0
2013-01-14 14:30:00,70.31,70.34,70.1,70.1,26200.0,42.781,42.7992,42.6532,42.6532,26200.0
2013-01-14 14:40:00,70.11,70.17,70.1,70.1,23500.0,42.6593,42.6958,42.6532,42.6532,23500.0
2013-01-14 14:50:00,70.11,70.23,70.09,70.22,36300.0,42.6593,42.7323,42.6471,42.7262,36300.0
2013-01-14 15:00:00,70.22,70.4,70.21,70.35,34900.0,42.7262,42.8357,42.7201,42.8053,34900.0
2013-01-14 15:10:00,70.33,70.41,70.3,70.35,41500.0,42.7931,42.8418,42.7749,42.8053,41500.0
2013-01-14 15:20:00,70.34,70.5,70.32,70.5,35000.0,42.7992,42.8966,42.7871,42.8966,35000.0
2013-01-14 15:30:00,70.5,70.51,70.31,70.34,59600.0,42.8966,42.9027,42.781,42.7992,59600.0
2013-01-14 15:40:00,70.34,70.49,70.3,70.48,62100.0,42.7992,42.8905,42.7749,42.8844,62100.0
2013-01-14 15:50:00,70.49,70.53,70.41,70.53,105000.0,42.8905,42.9148,42.8418,42.9148,105000.0
2013-01-15 09:30:00,70.52,70.6,69.92,70.59,39300.0,42.9087,42.9574,42.5437,42.9513,39300.0
2013-01-15 09:40:00,70.56,70.96,70.34,70.84,69300.0,42.9331,43.1765,42.7992,43.1035,69300.0
2013-01-15 09:50:00,70.82,70.94,70.55,70.78,33900.0,43.0913,43.1643,42.927,43.0669,33900.0
2013-01-15 10:00:00,70.8,70.95,70.76,70.95,24200.0,43.0791,43.1704,43.0548,43.1704,24200.0
2013-01-15 10:10:00,70.92,71.05,70.87,71.05,39200.0,43.1521,43.2312,43.1217,43.2312,39200.0
2013-01-15 10:20:00,71.05,71.07,70.95,71.01,14700.0,43.2312,43.2434,43.1704,43.2069,14700.0
2013-01-15 10:30:00,70.99,71.06,70.9,70.99,20000.0,43.1947,43.2373,43.14,43.1947,20000.0
2013-01-15 10:40:00,70.99,71.03,70.9,71.0,21300.0,43.1947,43.2191,43.14,43.2008,21300.0
2013-01-15 10:50:00,71.01,71.03,70.9,70.91,26900.0,43.2069,43.2191,43.14,43.146,26900.0
2013-01-15 11:00:00,70.9,71.0,70.89,70.98,57600.0,43.14,43.2008,43.1339,43.1886,57600.0
2013-01-15 11:10:00,70.99,71.04,70.95,71.0,52900.0,43.1947,43.2251,43.1704,43.2008,52900.0
2013-01-15 11:20:00,71.0,71.03,70.93,71.0,28900.0,43.2008,43.2191,43.1582,43.2008,28900.0
2013-01-15 11:30:00,70.99,71.0,70.92,70.98,29200.0,43.1947,43.2008,43.1521,43.1886,29200.0
2013-01-15 11:40:00,70.98,71.05,70.95,71.03,18800.0,43.1886,43.2312,43.1704,43.2191,18800.0
2013-01-15 11:50:00,71.0,71.06,71.0,71.04,14000.0,43.2008,43.2373,43.2008,43.2251,14000.0
2013-01-15 12:00:00,71.04,71.05,70.98,71.02,11700.0,43.2251,43.2312,43.1886,43.213,11700.0
2013-01-15 12:10:00,71.02,71.03,70.95,70.99,18900.0,43.213,43.2191,43.1704,43.1947,18900.0
2013-01-15 12:20:00,70.98,71.02,70.96,71.01,11700.0,43.1886,43.213,43.1765,43.2069,11700.0
2013-01-15 12:30:00,71.01,71.01,70.95,71.0,26700.0,43.2069,43.2069,43.1704,43.2008,26700.0
2013-01-15 12:40:00,71.0,71.01,70.96,70.99,13800.0,43.2008,43.2069,43.1765,43.1947,13800.0
2013-01-15 12:50:00,71.0,71.02,70.96,70.99,19400.0,43.2008,43.213,43.1765,43.1947,19400.0
2013-01-15 13:00:00,70.99,71.06,70.99,71.03,18600.0,43.1947,43.2373,43.1947,43.2191,18600.0
2013-01-15 13:10:00,71.03,71.06,71.0,71.0,12000.0,43.2191,43.2373,43.2008,43.2008,12000.0
2013-01-15 13:20:00,70.99,71.02,70.96,70.98,13900.0,43.1947,43.213,43.1765,43.1886,13900.0
2013-01-15 13:30:00,70.98,71.02,70.97,71.01,10700.0,43.1886,43.213,43.1826,43.2069,10700.0
2013-01-15 13:40:00,70.99,71.02,70.98,70.99,18100.0,43.1947,43.213,43.1886,43.1947,18100.0
2013-01-15 13:50:00,70.99,71.03,70.98,71.01,26100.0,43.1947,43.2191,43.1886,43.2069,26100.0
2013-01-15 14:00:00,71.01,71.03,70.99,71.01,47200.0,43.2069,43.2191,43.1947,43.2069,47200.0
2013-01-15 14:10:00,71.01,71.03,70.99,71.02,12600.0,43.2069,43.2191,43.1947,43.213,12600.0
2013-01-15 14:20:00,71.01,71.01,70.97,71.0,19000.0,43.2069,43.2069,43.1826,43.2008,19000.0
2013-01-15 14:30:00,70.98,71.03,70.97,71.02,15000.0,43.1886,43.2191,43.1826,43.213,15000.0
2013-01-15 14:40:00,71.02,71.04,70.98,71.03,16300.0,43.213,43.2251,43.1886,43.2191,16300.0
2013-01-15 14:50:00,71.05,71.07,70.99,71.05,13400.0,43.2312,43.2434,43.1947,43.2312,13400.0
2013-01-15 15:00:00,71.03,71.09,71.02,71.06,35100.0,43.2191,43.2556,43.213,43.2373,35100.0
2013-01-15 15:10:00,71.05,71.16,71.04,71.16,40200.0,43.2312,43.2982,43.2251,43.2982,40200.0
2013-01-15 15:20:00,71.17,71.23,71.11,71.17,31600.0,43.3042,43.3408,43.2677,43.3042,31600.0
2013-01-15 15:30:00,71.17,71.21,71.12,71.21,40700.0,43.3042,43.3286,43.2738,43.3286,40700.0
2013-01-15 15:40:00,71.18,71.2,71.13,71.17,41700.0,43.3103,43.3225,43.2799,43.3042,41700.0
2013-01-15 15:50:00,71.16,71.24,71.12,71.18,96700.0,43.2982,43.3468,43.2738,43.3103,96700.0
2013-01-16 09:30:00,70.88,71.2,70.88,71.16,18100.0,43.1278,43.3225,43.1278,43.2982,18100.0
2013-01-16 09:40:00,71.15,71.22,71.05,71.19,93800.0,43.2921,43.3347,43.2312,43.3164,93800.0
2013-01-16 09:50:00,71.16,71.36,71.14,71.29,17600.0,43.2982,43.4199,43.286,43.3773,17600.0
2013-01-16 10:00:00,71.32,71.44,71.3,71.33,21200.0,43.3955,43.4685,43.3833,43.4016,21200.0
2013-01-16 10:10:00,71.35,71.35,71.11,71.14,25800.0,43.4138,43.4138,43.2677,43.286,25800.0
2013-01-16 10:20:00,71.11,71.27,71.06,71.22,16200.0,43.2677,43.3651,43.2373,43.3347,16200.0
2013-01-16 10:30:00,71.24,71.27,71.08,71.13,21300.0,43.3468,43.3651,43.2495,43.2799,21300.0
2013-01-16 10:40:00,71.12,71.25,71.08,71.2,18300.0,43.2738,43.3529,43.2495,43.3225,18300.0
2013-01-16 10:50:00,71.21,71.34,71.21,71.29,13000.0,43.3286,43.4077,43.3286,43.3773,13000.0
2013-01-16 11:00:00,71.28,71.31,71.23,71.25,8200.0,43.3712,43.3894,43.3408,43.3529,8200.0
2013-01-16 11:10:00,71.27,71.3,71.12,71.12,24700.0,43.3651,43.3833,43.2738,43.2738,24700.0
2013-01-16 11:20:00,71.13,71.14,71.08,71.09,25400.0,43.2799,43.286,43.2495,43.2556,25400.0
2013-01-16 11:30:00,71.08,71.1,71.02,71.04,8600.0,43.2495,43.2617,43.213,43.2251,8600.0
2013-01-16 11:40:00,71.05,71.06,70.79,70.79,23100.0,43.2312,43.2373,43.073,43.073,23100.0
2013-01-16 11:50:00,70.8,70.8,70.68,70.69,41100.0,43.0791,43.0791,43.0061,43.0122,41100.0
2013-01-16 12:00:00,70.7,70.71,70.57,70.61,24500.0,43.0183,43.0244,42.9392,42.9635,24500.0
2013-01-16 12:10:00,70.6,70.63,70.57,70.63,21700.0,42.9574,42.9757,42.9392,42.9757,21700.0
2013-01-16 12:20:00,70.63,70.71,70.63,70.71,18300.0,42.9757,43.0244,42.9757,43.0244,18300.0
2013-01-16 12:30:00,70.71,70.72,70.7,70.72,10700.0,43.0244,43.0304,43.0183,43.0304,10700.0
2013-01-16 12:40:00,70.71,70.72,70.66,70.69,20400.0,43.0244,43.0304,42.9939,43.0122,20400.0
2013-01-16 12:50:00,70.68,70.7,70.68,70.7,13300.0,43.0061,43.0183,43.0061,43.0183,13300.0
2013-01-16 13:00:00,70.69,70.75,70.69,70.74,42100.0,43.0122,43.0487,43.0122,43.0426,42100.0
2013-01-16 13:10:00,70.74,70.82,70.74,70.82,10800.0,43.0426,43.0913,43.0426,43.0913,10800.0
2013-01-16 13:20:00,70.82,70.88,70.79,70.8,21800.0,43.0913,43.1278,43.073,43.0791,21800.0
2013-01-16 13:30:00,70.8,70.81,70.77,70.77,7800.0,43.0791,43.0852,43.0609,43.0609,7800.0
2013-01-16 13:40:00,70.77,70.77,70.7,70.73,17600.0,43.0609,43.0609,43.0183,43.0365,17600.0
2013-01-16 13:50:00,70.74,70.75,70.73,70.74,10900.0,43.0426,43.0487,43.0365,43.0426,10900.0
2013-01-16 14:00:00,70.74,70.76,70.71,70.73,20200.0,43.0426,43.0548,43.0244,43.0365,20200.0
2013-01-16 14:10:00,70.73,70.75,70.73,70.73,7700.0,43.0365,43.0487,43.0365,43.0365,7700.0
2013-01-16 14:20:00,70.73,70.75,70.73,70.74,9300.0,43.0365,43.0487,43.0365,43.0426,9300.0
2013-01-16 14:30:00,70.75,70.75,70.58,70.58,32300.0,43.0487,43.0487,42.9453,42.9453,32300.0
2013-01-16 14:40:00,70.57,70.61,70.57,70.61,16900.0,42.9392,42.9635,42.9392,42.9635,16900.0
2013-01-16 14:50:00,70.62,70.66,70.62,70.64,19400.0,42.9696,42.9939,42.9696,42.9818,19400.0
2013-01-16 15:00:00,70.64,70.66,70.59,70.63,36000.0,42.9818,42.9939,42.9513,42.9757,36000.0
2013-01-16 15:10:00,70.63,70.66,70.61,70.65,31200.0,42.9757,42.9939,42.9635,42.9878,31200.0
2013-01-16 15:20:00,70.64,70.72,70.64,70.71,58400.0,42.9818,43.0304,42.9818,43.0244,58400.0
2013-01-16 15:30:00,70.7,70.76,70.7,70.74,43700.0,43.0183,43.0548,43.0183,43.0426,43700.0
2013-01-16 15:40:00,70.74,70.8,70.72,70.79,66000.0,43.0426,43.0791,43.0304,43.073,66000.0
2013-01-16 15:50:00,70.78,70.92,70.73,70.77,174100.0,43.0669,43.1521,43.0365,43.0609,174100.0
2013-01-17 09:30:00,71.02,71.02,70.73,70.87,9300.0,43.213,43.213,43.0365,43.1217,9300.0
2013-01-17 09:40:00,70.85,70.85,70.71,70.71,9600.0,43.1095,43.1095,43.0244,43.0244,9600.0
2013-01-17 09:50:00,70.7,70.83,70.7,70.72,17500.0,43.0183,43.0974,43.0183,43.0304,17500.0
2013-01-17 10:00:00,70.72,70.8,70.63,70.73,22100.0,43.0304,43.0791,42.9757,43.0365,22100.0
2013-01-17 10:10:00,70.75,70.75,70.63,70.7,21500.0,43.0487,43.0487,42.9757,43.0183,21500.0
2013-01-17 10:20:00,70.69,70.77,70.65,70.74,19100.0,43.0122,43.0609,42.9878,43.0426,19100.0
2013-01-17 10:30:00,70.74,70.77,70.71,70.75,12400.0,43.0426,43.0609,43.0244,43.0487,12400.0
2013-01-17 10:40:00,70.76,70.89,70.75,70.78,16600.0,43.0548,43.1339,43.0487,43.0669,16600.0
2013-01-17 10:50:00,70.79,70.81,70.74,70.76,14500.0,43.073,43.0852,43.0426,43.0548,14500.0
2013-01-17 11:00:00,70.76,70.78,70.71,70.71,13000.0,43.0548,43.0669,43.0244,43.0244,13000.0
2013-01-17 11:10:00,70.71,70.71,70.59,70.62,20600.0,43.0244,43.0244,42.9513,42.9696,20600.0
2013-01-17 11:20:00,70.63,70.67,70.61,70.64,15500.0,42.9757,43.0,42.9635,42.9818,15500.0
2013-01-17 11:30:00,70.65,70.67,70.49,70.53,24500.0,42.9878,43.0,42.8905,42.9148,24500.0
2013-01-17 11:40:00,70.53,70.6,70.51,70.55,16600.0,42.9148,42.9574,42.9027,42.927,16600.0
2013-01-17 11:50:00,70.53,70.55,70.45,70.46,14700.0,42.9148,42.927,42.8662,42.8722,14700.0
2013-01-17 12:00:00,70.45,70.5,70.45,70.48,15300.0,42.8662,42.8966,42.8662,42.8844,15300.0
2013-01-17 12:10:00,70.49,70.49,70.43,70.46,12500.0,42.8905,42.8905,42.854,42.8722,12500.0
2013-01-17 12:20:00,70.46,70.53,70.43,70.49,11300.0,42.8722,42.9148,42.854,42.8905,11300.0
2013-01-17 12:30:00,70.49,70.54,70.47,70.54,5000.0,42.8905,42.9209,42.8783,42.9209,5000.0
2013-01-17 12:40:00,70.53,70.55,70.5,70.54,7900.0,42.9148,42.927,42.8966,42.9209,7900.0
2013-01-17 12:50:00,70.54,70.54,70.5,70.51,5700.0,42.9209,42.9209,42.8966,42.9027,5700.0
2013-01-17 13:00:00,70.51,70.54,70.49,70.5,8900.0,42.9027,42.9209,42.8905,42.8966,8900.0
2013-01-17 13:10:00,70.52,70.55,70.5,70.54,8100.0,42.9087,42.927,42.8966,42.9209,8100.0
2013-01-17 13:20:00,70.54,70.57,70.52,70.57,10800.0,42.9209,42.9392,42.9087,42.9392,10800.0
2013-01-17 13:30:00,70.59,70.64,70.58,70.63,7200.0,42.9513,42.9818,42.9453,42.9757,7200.0
2013-01-17 13:40:00,70.65,70.67,70.63,70.65,12300.0,42.9878,43.0,42.9757,42.9878,12300.0
2013-01-17 13:50:00,70.66,70.72,70.6,70.69,78800.0,42.9939,43.0304,42.9574,43.0122,78800.0
2013-01-17 14:00:00,70.68,70.69,70.64,70.65,24900.0,43.0061,43.0122,42.9818,42.9878,24900.0
2013-01-17 14:10:00,70.65,70.67,70.6,70.62,11500.0,42.9878,43.0,42.9574,42.9696,11500.0
2013-01-17 14:20:00,70.64,70.64,70.53,70.59,11100.0,42.9818,42.9818,42.9148,42.9513,11100.0
2013-01-17 14:30:00,70.61,70.72,70.61,70.69,15100.0,42.9635,43.0304,42.9635,43.0122,15100.0
2013-01-17 14:40:00,70.69,70.7,70.65,70.66,9500.0,43.0122,43.0183,42.9878,42.9939,9500.0
2013-01-17 14:50:00,70.68,70.77,70.68,70.77,15800.0,43.0061,43.0609,43.0061,43.0609,15800.0
2013-01-17 15:00:00,70.78,70.83,70.74,70.83,14600.0,43.0669,43.0974,43.0426,43.0974,14600.0
2013-01-17 15:10:00,70.84,70.96,70.81,70.93,64700.0,43.1035,43.1765,43.0852,43.1582,64700.0
2013-01-17 15:20:00,70.93,70.95,70.76,70.78,24000.0,43.1582,43.1704,43.0548,43.0669,24000.0
2013-01-17 15:30:00,70.77,70.82,70.76,70.82,16900.0,43.0609,43.0913,43.0548,43.0913,16900.0
2013-01-17 15:40:00,70.82,70.83,70.73,70.74,24700.0,43.0913,43.0974,43.0365,43.0426,24700.0
2013-01-17 15:50:00,70.73,70.76,70.57,70.57,173400.0,43.0365,43.0548,42.9392,42.9392,173400.0
2013-01-18 09:30:00,70.9,70.93,70.63,70.88,20200.0,43.14,43.1582,42.9757,43.1278,20200.0
2013-01-18 09:40:00,70.91,71.08,70.87,71.08,10400.0,43.146,43.2495,43.1217,43.2495,10400.0
2013-01-18 09:50:00,71.06,71.24,71.04,71.2,20300.0,43.2373,43.3468,43.2251,43.3225,20300.0
2013-01-18 10:00:00,71.2,71.22,71.15,71.22,12600.0,43.3225,43.3347,43.2921,43.3347,12600.0
2013-01-18 10:10:00,71.18,71.48,71.18,71.46,28200.0,43.3103,43.4929,43.3103,43.4807,28200.0
2013-01-18 10:20:00,71.47,71.51,71.34,71.48,28500.0,43.4868,43.5111,43.4077,43.4929,28500.0
2013-01-18 10:30:00,71.48,71.58,71.45,71.54,21600.0,43.4929,43.5537,43.4746,43.5294,21600.0
2013-01-18 10:40:00,71.56,71.67,71.56,71.65,12900.0,43.5415,43.6085,43.5415,43.5963,12900.0
2013-01-18 10:50:00,71.65,71.83,71.65,71.81,25700.0,43.5963,43.7058,43.5963,43.6937,25700.0
2013-01-18 11:00:00,71.8,71.88,71.78,71.82,147700.0,43.6876,43.7363,43.6754,43.6997,147700.0
2013-01-18 11:10:00,71.83,71.83,71.7,71.7,10800.0,43.7058,43.7058,43.6267,43.6267,10800.0
2013-01-18 11:20:00,71.72,71.75,71.63,71.75,45100.0,43.6389,43.6572,43.5841,43.6572,45100.0
2013-01-18 11:30:00,71.75,71.87,71.73,71.82,15200.0,43.6572,43.7302,43.645,43.6997,15200.0
2013-01-18 11:40:00,71.84,71.86,71.68,71.69,17500.0,43.7119,43.7241,43.6146,43.6206,17500.0
2013-01-18 11:50:00,71.67,71.69,71.45,71.55,28500.0,43.6085,43.6206,43.4746,43.5355,28500.0
2013-01-18 12:00:00,71.53,71.7,71.53,71.65,7700.0,43.5233,43.6267,43.5233,43.5963,7700.0
2013-01-18 12:10:00,71.67,71.76,71.65,71.74,17000.0,43.6085,43.6632,43.5963,43.6511,17000.0
2013-01-18 12:20:00,71.73,71.79,71.72,71.77,11600.0,43.645,43.6815,43.6389,43.6693,11600.0
2013-01-18 12:30:00,71.77,71.89,71.74,71.87,35100.0,43.6693,43.7423,43.6511,43.7302,35100.0
2013-01-18 12:40:00,71.87,71.92,71.84,71.86,27300.0,43.7302,43.7606,43.7119,43.7241,27300.0
2013-01-18 12:50:00,71.87,71.89,71.73,71.73,18900.0,43.7302,43.7423,43.645,43.645,18900.0
2013-01-18 13:00:00,71.74,71.78,71.66,71.7,18700.0,43.6511,43.6754,43.6024,43.6267,18700.0
2013-01-18 13:10:00,71.72,71.74,71.62,71.65,12000.0,43.6389,43.6511,43.5781,43.5963,12000.0
2013-01-18 13:20:00,71.67,71.72,71.6,71.66,14600.0,43.6085,43.6389,43.5659,43.6024,14600.0
2013-01-18 13:30:00,71.66,71.66,71.42,71.47,32100.0,43.6024,43.6024,43.4564,43.4868,32100.0
2013-01-18 13:40:00,71.48,71.48,71.4,71.46,17500.0,43.4929,43.4929,43.4442,43.4807,17500.0
2013-01-18 13:50:00,71.44,71.53,71.4,71.43,56600.0,43.4685,43.5233,43.4442,43.4624,56600.0
2013-01-18 14:00:00,71.44,71.45,71.2,71.4,44000.0,43.4685,43.4746,43.3225,43.4442,44000.0
2013-01-18 14:10:00,71.38,71.41,71.38,71.4,22800.0,43.432,43.4503,43.432,43.4442,22800.0
2013-01-18 14:20:00,71.41,71.42,71.28,71.39,31200.0,43.4503,43.4564,43.3712,43.4381,31200.0
2013-01-18 14:30:00,71.39,71.42,71.32,71.37,22800.0,43.4381,43.4564,43.3955,43.4259,22800.0
2013-01-18 14:40:00,71.37,71.41,71.23,71.28,35300.0,43.4259,43.4503,43.3408,43.3712,35300.0
2013-01-18 14:50:00,71.28,71.35,71.23,71.35,33300.0,43.3712,43.4138,43.3408,43.4138,33300.0
2013-01-18 15:00:00,71.33,71.34,71.23,71.24,17200.0,43.4016,43.4077,43.3408,43.3468,17200.0
2013-01-18 15:10:00,71.24,71.27,71.23,71.25,22200.0,43.3468,43.3651,43.3408,43.3529,22200.0
2013-01-18 15:20:00,71.25,71.25,71.2,71.23,19300.0,43.3529,43.3529,43.3225,43.3408,19300.0
2013-01-18 15:30:00,71.23,71.3,71.22,71.24,44200.0,43.3408,43.3833,43.3347,43.3468,44200.0
2013-01-18 15:40:00,71.25,71.3,71.22,71.26,72000.0,43.3529,43.3833,43.3347,43.359,72000.0
2013-01-18 15:50:00,71.25,71.49,71.25,71.47,163300.0,43.3529,43.499,43.3529,43.4868,163300.0
2013-01-22 09:30:00,71.58,72.01,71.58,71.8,22300.0,43.5537,43.8154,43.5537,43.6876,22300.0
2013-01-22 09:40:00,71.75,71.81,71.61,71.61,12500.0,43.6572,43.6937,43.572,43.572,12500.0
2013-01-22 09:50:00,71.67,71.67,71.55,71.55,10900.0,43.6085,43.6085,43.5355,43.5355,10900.0
2013-01-22 10:00:00,71.55,71.64,71.45,71.59,16700.0,43.5355,43.5902,43.4746,43.5598,16700.0
2013-01-22 10:10:00,71.62,71.68,71.6,71.62,11800.0,43.5781,43.6146,43.5659,43.5781,11800.0
2013-01-22 10:20:00,71.63,71.63,71.54,71.54,10400.0,43.5841,43.5841,43.5294,43.5294,10400.0
2013-01-22 10:30:00,71.52,71.54,71.46,71.53,8300.0,43.5172,43.5294,43.4807,43.5233,8300.0
2013-01-22 10:40:00,71.51,71.51,71.41,71.44,17700.0,43.5111,43.5111,43.4503,43.4685,17700.0
2013-01-22 10:50:00,71.45,71.51,71.45,71.5,14500.0,43.4746,43.5111,43.4746,43.505,14500.0
2013-01-22 11:00:00,71.49,71.54,71.48,71.52,24600.0,43.499,43.5294,43.4929,43.5172,24600.0
2013-01-22 11:10:00,71.52,71.53,71.42,71.42,15800.0,43.5172,43.5233,43.4564,43.4564,15800.0
2013-01-22 11:20:00,71.42,71.45,71.31,71.33,49500.0,43.4564,43.4746,43.3894,43.4016,49500.0
2013-01-22 11:30:00,71.32,71.41,71.29,71.33,16800.0,43.3955,43.4503,43.3773,43.4016,16800.0
2013-01-22 11:40:00,71.32,71.42,71.32,71.37,13500.0,43.3955,43.4564,43.3955,43.4259,13500.0
2013-01-22 11:50:00,71.37,71.4,71.32,71.4,18300.0,43.4259,43.4442,43.3955,43.4442,18300.0
2013-01-22 12:00:00,71.41,71.46,71.36,71.4,15900.0,43.4503,43.4807,43.4199,43.4442,15900.0
2013-01-22 12:10:00,71.4,71.41,71.31,71.36,39100.0,43.4442,43.4503,43.3894,43.4199,39100.0
2013-01-22 12:20:00,71.36,71.4,71.19,71.23,55600.0,43.4199,43.4442,43.3164,43.3408,55600.0
2013-01-22 12:30:00,71.23,71.33,71.14,71.32,14900.0,43.3408,43.4016,43.286,43.3955,14900.0
2013-01-22 12:40:00,71.33,71.36,71.25,71.27,14200.0,43.4016,43.4199,43.3529,43.3651,14200.0
2013-01-22 12:50:00,71.28,71.29,71.24,71.25,10400.0,43.3712,43.3773,43.3468,43.3529,10400.0
2013-01-22 13:00:00,71.27,71.28,71.21,71.25,18400.0,43.3651,43.3712,43.3286,43.3529,18400.0
2013-01-22 13:10:00,71.25,71.28,71.24,71.25,21200.0,43.3529,43.3712,43.3468,43.3529,21200.0
2013-01-22 13:20:00,71.26,71.27,71.23,71.23,19500.0,43.359,43.3651,43.3408,43.3408,19500.0
2013-01-22 13:30:00,71.23,71.27,71.23,71.25,15400.0,43.3408,43.3651,43.3408,43.3529,15400.0
2013-01-22 13:40:00,71.25,71.29,71.24,71.25,21300.0,43.3529,43.3773,43.3468,43.3529,21300.0
2013-01-22 13:50:00,71.25,71.27,71.25,71.26,10600.0,43.3529,43.3651,43.3529,43.359,10600.0
2013-01-22 14:00:00,71.26,71.26,71.25,71.25,13300.0,43.359,43.359,43.3529,43.3529,13300.0
2013-01-22 14:10:00,71.24,71.3,71.22,71.25,35300.0,43.3468,43.3833,43.3347,43.3529,35300.0
2013-01-22 14:20:00,71.25,71.4,71.25,71.36,45300.0,43.3529,43.4442,43.3529,43.4199,45300.0
2013-01-22 14:30:00,71.35,71.38,71.27,71.28,23300.0,43.4138,43.432,43.3651,43.3712,23300.0
2013-01-22 14:40:00,71.29,71.31,71.25,71.26,20000.0,43.3773,43.3894,43.3529,43.359,20000.0
2013-01-22 14:50:00,71.26,71.33,71.25,71.33,35400.0,43.359,43.4016,43.3529,43.4016,35400.0
2013-01-22 15:00:00,71.33,71.33,71.26,71.31,33300.0,43.4016,43.4016,43.359,43.3894,33300.0
2013-01-22 15:10:00,71.31,71.31,71.26,71.31,35100.0,43.3894,43.3894,43.359,43.3894,35100.0
2013-01-22 15:20:00,71.31,71.33,71.27,71.29,38100.0,43.3894,43.4016,43.3651,43.3773,38100.0
2013-01-22 15:30:00,71.28,71.32,71.24,71.27,46800.0,43.3712,43.3955,43.3468,43.3651,46800.0
2013-01-22 15:40:00,71.28,71.37,71.21,71.25,69500.0,43.3712,43.4259,43.3286,43.3529,69500.0
2013-01-22 15:50:00,71.26,71.27,71.14,71.15,162100.0,43.359,43.3651,43.286,43.2921,162100.0
2013-01-23 09:30:00,71.11,71.3,71.06,71.12,40900.0,43.2677,43.3833,43.2373,43.2738,40900.0
2013-01-23 09:40:00,71.16,71.38,71.08,71.15,29100.0,43.2982,43.432,43.2495,43.2921,29100.0
2013-01-23 09:50:00,71.16,71.16,71.0,71.03,30100.0,43.2982,43.2982,43.2008,43.2191,30100.0
2013-01-23 10:00:00,71.03,71.07,71.0,71.04,20100.0,43.2191,43.2434,43.2008,43.2251,20100.0
2013-01-23 10:10:00,71.01,71.1,71.0,71.02,48200.0,43.2069,43.2617,43.2008,43.213,48200.0
2013-01-23 10:20:00,71.02,71.02,70.83,70.88,15400.0,43.213,43.213,43.0974,43.1278,15400.0
2013-01-23 10:30:00,70.89,70.95,70.78,70.8,21900.0,43.1339,43.1704,43.0669,43.0791,21900.0
2013-01-23 10:40:00,70.8,70.83,70.77,70.79,16400.0,43.0791,43.0974,43.0609,43.073,16400.0
2013-01-23 10:50:00,70.79,70.83,70.77,70.81,22700.0,43.073,43.0974,43.0609,43.0852,22700.0
2013-01-23 11:00:00,70.82,70.82,70.76,70.77,16300.0,43.0913,43.0913,43.0548,43.0609,16300.0
2013-01-23 11:10:00,70.77,70.8,70.75,70.77,12500.0,43.0609,43.0791,43.0487,43.0609,12500.0
2013-01-23 11:20:00,70.78,70.8,70.74,70.75,16300.0,43.0669,43.0791,43.0426,43.0487,16300.0
2013-01-23 11:30:00,70.76,70.81,70.74,70.76,39800.0,43.0548,43.0852,43.0426,43.0548,39800.0
2013-01-23 11:40:00,70.77,70.8,70.77,70.78,15800.0,43.0609,43.0791,43.0609,43.0669,15800.0
2013-01-23 11:50:00,70.79,70.82,70.78,70.78,18700.0,43.073,43.0913,43.0669,43.0669,18700.0
2013-01-23 12:00:00,70.77,70.8,70.76,70.79,25000.0,43.0609,43.0791,43.0548,43.073,25000.0
2013-01-23 12:10:00,70.8,70.81,70.64,70.8,28900.0,43.0791,43.0852,42.9818,43.0791,28900.0
2013-01-23 12:20:00,70.8,70.8,70.71,70.74,13900.0,43.0791,43.0791,43.0244,43.0426,13900.0
2013-01-23 12:30:00,70.75,70.76,70.68,70.72,12400.0,43.0487,43.0548,43.0061,43.0304,12400.0
2013-01-23 12:40:00,70.72,70.72,70.67,70.69,8100.0,43.0304,43.0304,43.0,43.0122,8100.0
2013-01-23 12:50:00,70.69,70.71,70.67,70.7,15500.0,43.0122,43.0244,43.0,43.0183,15500.0
2013-01-23 13:00:00,70.7,70.7,70.66,70.67,13300.0,43.0183,43.0183,42.9939,43.0,13300.0
2013-01-23 13:10:00,70.67,70.71,70.65,70.69,19200.0,43.0,43.0244,42.9878,43.0122,19200.0
2013-01-23 13:20:00,70.68,70.7,70.68,70.69,8800.0,43.0061,43.0183,43.0061,43.0122,8800.0
2013-01-23 13:30:00,70.7,70.7,70.67,70.69,21400.0,43.0183,43.0183,43.0,43.0122,21400.0
2013-01-23 13:40:00,70.69,70.7,70.62,70.64,26700.0,43.0122,43.0183,42.9696,42.9818,26700.0
2013-01-23 13:50:00,70.64,70.65,70.61,70.63,26500.0,42.9818,42.9878,42.9635,42.9757,26500.0
2013-01-23 14:00:00,70.63,70.66,70.57,70.57,32900.0,42.9757,42.9939,42.9392,42.9392,32900.0
2013-01-23 14:10:00,70.56,70.61,70.55,70.55,22400.0,42.9331,42.9635,42.927,42.927,22400.0
2013-01-23 14:20:00,70.55,70.56,70.52,70.52,28600.0,42.927,42.9331,42.9087,42.9087,28600.0
2013-01-23 14:30:00,70.53,70.56,70.49,70.55,24800.0,42.9148,42.9331,42.8905,42.927,24800.0
2013-01-23 14:40:00,70.54,70.56,70.5,70.51,24400.0,42.9209,42.9331,42.8966,42.9027,24400.0
2013-01-23 14:50:00,70.51,70.61,70.49,70.6,33300.0,42.9027,42.9635,42.8905,42.9574,33300.0
2013-01-23 15:00:00,70.61,70.66,70.6,70.66,30400.0,42.9635,42.9939,42.9574,42.9939,30400.0
2013-01-23 15:10:00,70.66,70.7,70.61,70.64,31300.0,42.9939,43.0183,42.9635,42.9818,31300.0
2013-01-23 15:20:00,70.65,70.71,70.62,70.69,38800.0,42.9878,43.0244,42.9696,43.0122,38800.0
2013-01-23 15:30:00,70.68,70.69,70.59,70.63,30500.0,43.0061,43.0122,42.9513,42.9757,30500.0
2013-01-23 15:40:00,70.63,70.69,70.62,70.64,35500.0,42.9757,43.0122,42.9696,42.9818,35500.0
2013-01-23 15:50:00,70.65,70.65,70.56,70.56,61100.0,42.9878,42.9878,42.9331,42.9331,61100.0
2013-01-24 09:30:00,70.47,70.72,70.47,70.5,29400.0,42.8783,43.0304,42.8783,42.8966,29400.0
2013-01-24 09:40:00,70.52,70.64,70.46,70.46,36200.0,42.9087,42.9818,42.8722,42.8722,36200.0
2013-01-24 09:50:00,70.46,70.48,70.16,70.21,38800.0,42.8722,42.8844,42.6897,42.7201,38800.0
2013-01-24 10:00:00,70.21,70.23,70.13,70.17,38800.0,42.7201,42.7323,42.6714,42.6958,38800.0
2013-01-24 10:10:00,70.17,70.22,70.14,70.21,22000.0,42.6958,42.7262,42.6775,42.7201,22000.0
2013-01-24 10:20:00,70.19,70.21,70.14,70.19,17500.0,42.708,42.7201,42.6775,42.708,17500.0
2013-01-24 10:30:00,70.19,70.27,70.15,70.17,19900.0,42.708,42.7566,42.6836,42.6958,19900.0
2013-01-24 10:40:00,70.16,70.18,70.12,70.12,18800.0,42.6897,42.7019,42.6654,42.6654,18800.0
2013-01-24 10:50:00,70.12,70.17,70.12,70.16,16000.0,42.6654,42.6958,42.6654,42.6897,16000.0
2013-01-24 11:00:00,70.17,70.19,70.16,70.17,18600.0,42.6958,42.708,42.6897,42.6958,18600.0
2013-01-24 11:10:00,70.16,70.19,70.15,70.17,22400.0,42.6897,42.708,42.6836,42.6958,22400.0
2013-01-24 11:20:00,70.17,70.19,70.15,70.17,24100.0,42.6958,42.708,42.6836,42.6958,24100.0
2013-01-24 11:30:00,70.17,70.18,70.15,70.15,18500.0,42.6958,42.7019,42.6836,42.6836,18500.0
2013-01-24 11:40:00,70.16,70.22,70.16,70.19,18100.0,42.6897,42.7262,42.6897,42.708,18100.0
2013-01-24 11:50:00,70.2,70.22,70.17,70.21,16200.0,42.714,42.7262,42.6958,42.7201,16200.0
2013-01-24 12:00:00,70.2,70.23,70.19,70.22,16200.0,42.714,42.7323,42.708,42.7262,16200.0
2013-01-24 12:10:00,70.23,70.23,70.19,70.19,15000.0,42.7323,42.7323,42.708,42.708,15000.0
2013-01-24 12:20:00,70.19,70.26,70.19,70.22,33100.0,42.708,42.7505,42.708,42.7262,33100.0
2013-01-24 12:30:00,70.23,70.23,70.2,70.2,10700.0,42.7323,42.7323,42.714,42.714,10700.0
2013-01-24 12:40:00,70.2,70.23,70.19,70.2,12600.0,42.714,42.7323,42.708,42.714,12600.0
2013-01-24 12:50:00,70.19,70.21,70.18,70.18,6500.0,42.708,42.7201,42.7019,42.7019,6500.0
2013-01-24 13:00:00,70.19,70.19,70.13,70.13,15300.0,42.708,42.708,42.6714,42.6714,15300.0
2013-01-24 13:10:00,70.14,70.19,70.08,70.08,23100.0,42.6775,42.708,42.641,42.641,23100.0
2013-01-24 13:20:00,70.08,70.1,70.03,70.04,11600.0,42.641,42.6532,42.6106,42.6167,11600.0
2013-01-24 13:30:00,70.04,70.12,70.04,70.12,9000.0,42.6167,42.6654,42.6167,42.6654,9000.0
2013-01-24 13:40:00,70.12,70.17,70.03,70.04,28700.0,42.6654,42.6958,42.6106,42.6167,28700.0
2013-01-24 13:50:00,70.04,70.06,69.97,70.0,16100.0,42.6167,42.6289,42.5741,42.5923,16100.0
2013-01-24 14:00:00,70.0,70.01,69.97,69.98,9800.0,42.5923,42.5984,42.5741,42.5802,9800.0
2013-01-24 14:10:00,69.98,70.0,69.96,70.0,10900.0,42.5802,42.5923,42.568,42.5923,10900.0
2013-01-24 14:20:00,69.99,70.01,69.98,70.0,19700.0,42.5863,42.5984,42.5802,42.5923,19700.0
2013-01-24 14:30:00,69.99,70.02,69.98,70.0,26700.0,42.5863,42.6045,42.5802,42.5923,26700.0
2013-01-24 14:40:00,70.0,70.0,69.92,69.96,38400.0,42.5923,42.5923,42.5437,42.568,38400.0
2013-01-24 14:50:00,69.97,70.17,69.96,70.16,39000.0,42.5741,42.6958,42.568,42.6897,39000.0
2013-01-24 15:00:00,70.16,70.18,70.14,70.16,24500.0,42.6897,42.7019,42.6775,42.6897,24500.0
2013-01-24 15:10:00,70.16,70.16,70.08,70.1,45300.0,42.6897,42.6897,42.641,42.6532,45300.0
2013-01-24 15:20:00,70.1,70.11,70.04,70.06,30700.0,42.6532,42.6593,42.6167,42.6289,30700.0
2013-01-24 15:30:00,70.07,70.23,70.06,70.2,43700.0,42.6349,42.7323,42.6289,42.714,43700.0
2013-01-24 15:40:00,70.2,70.2,70.16,70.17,65900.0,42.714,42.714,42.6897,42.6958,65900.0
2013-01-24 15:50:00,70.16,70.18,70.04,70.13,233400.0,42.6897,42.7019,42.6167,42.6714,233400.0
2013-01-25 09:30:00,70.43,70.77,70.23,70.75,86800.0,42.854,43.0609,42.7323,43.0487,86800.0
2013-01-25 09:40:00,70.76,71.24,70.76,71.22,74900.0,43.0548,43.3468,43.0548,43.3347,74900.0
2013-01-25 09:50:00,71.22,71.32,71.22,71.29,67700.0,43.3347,43.3955,43.3347,43.3773,67700.0
2013-01-25 10:00:00,71.29,71.39,71.27,71.28,33000.0,43.3773,43.4381,43.3651,43.3712,33000.0
2013-01-25 10:10:00,71.28,71.29,71.22,71.27,7600.0,43.3712,43.3773,43.3347,43.3651,7600.0
2013-01-25 10:20:00,71.27,71.33,71.07,71.14,40100.0,43.3651,43.4016,43.2434,43.286,40100.0
2013-01-25 10:30:00,71.13,71.5,71.13,71.5,22600.0,43.2799,43.505,43.2799,43.505,22600.0
2013-01-25 10:40:00,71.51,71.56,71.47,71.54,21300.0,43.5111,43.5415,43.4868,43.5294,21300.0
2013-01-25 10:50:00,71.53,71.59,71.52,71.57,15700.0,43.5233,43.5598,43.5172,43.5476,15700.0
2013-01-25 11:00:00,71.57,71.65,71.43,71.5,36600.0,43.5476,43.5963,43.4624,43.505,36600.0
2013-01-25 11:10:00,71.5,71.6,71.5,71.59,13800.0,43.505,43.5659,43.505,43.5598,13800.0
2013-01-25 11:20:00,71.58,71.77,71.58,71.76,14600.0,43.5537,43.6693,43.5537,43.6632,14600.0
2013-01-25 11:30:00,71.76,71.99,71.76,71.98,18800.0,43.6632,43.8032,43.6632,43.7971,18800.0
2013-01-25 11:40:00,72.0,72.0,71.71,71.71,18700.0,43.8093,43.8093,43.6328,43.6328,18700.0
2013-01-25 11:50:00,71.68,71.69,71.61,71.64,15100.0,43.6146,43.6206,43.572,43.5902,15100.0
2013-01-25 12:00:00,71.64,71.73,71.62,71.67,14600.0,43.5902,43.645,43.5781,43.6085,14600.0
2013-01-25 12:10:00,71.66,72.03,71.59,71.96,47700.0,43.6024,43.8275,43.5598,43.7849,47700.0
2013-01-25 12:20:00,71.96,72.25,71.88,71.91,48000.0,43.7849,43.9614,43.7363,43.7545,48000.0
2013-01-25 12:30:00,71.92,71.93,71.82,71.85,12400.0,43.7606,43.7667,43.6997,43.718,12400.0
2013-01-25 12:40:00,71.83,71.84,71.67,71.69,16700.0,43.7058,43.7119,43.6085,43.6206,16700.0
2013-01-25 12:50:00,71.68,72.07,71.68,72.07,15900.0,43.6146,43.8519,43.6146,43.8519,15900.0
2013-01-25 13:00:00,72.07,72.24,72.06,72.21,14500.0,43.8519,43.9553,43.8458,43.937,14500.0
2013-01-25 13:10:00,72.21,72.32,72.21,72.26,17700.0,43.937,44.004,43.937,43.9675,17700.0
2013-01-25 13:20:00,72.24,72.25,71.97,72.1,15400.0,43.9553,43.9614,43.791,43.8701,15400.0
2013-01-25 13:30:00,72.11,72.15,71.97,72.15,14300.0,43.8762,43.9005,43.791,43.9005,14300.0
2013-01-25 13:40:00,72.12,72.23,72.03,72.16,12700.0,43.8823,43.9492,43.8275,43.9066,12700.0
2013-01-25 13:50:00,72.15,72.19,72.08,72.09,12000.0,43.9005,43.9249,43.8579,43.864,12000.0
2013-01-25 14:00:00,72.07,72.15,72.05,72.11,16800.0,43.8519,43.9005,43.8397,43.8762,16800.0
2013-01-25 14:10:00,72.11,72.12,71.98,72.06,15300.0,43.8762,43.8823,43.7971,43.8458,15300.0
2013-01-25 14:20:00,72.06,72.18,72.06,72.14,11000.0,43.8458,43.9188,43.8458,43.8945,11000.0
2013-01-25 14:30:00,72.15,72.2,72.11,72.13,17300.0,43.9005,43.931,43.8762,43.8884,17300.0
2013-01-25 14:40:00,72.13,72.13,72.0,72.02,12100.0,43.8884,43.8884,43.8093,43.8214,12100.0
2013-01-25 14:50:00,72.03,72.03,71.96,71.99,19300.0,43.8275,43.8275,43.7849,43.8032,19300.0
2013-01-25 15:00:00,72.0,72.01,71.96,72.0,25500.0,43.8093,43.8154,43.7849,43.8093,25500.0
2013-01-25 15:10:00,72.0,72.12,71.99,72.12,32700.0,43.8093,43.8823,43.8032,43.8823,32700.0
2013-01-25 15:20:00,72.12,72.16,72.05,72.05,33400.0,43.8823,43.9066,43.8397,43.8397,33400.0
2013-01-25 15:30:00,72.05,72.11,71.9,71.9,36100.0,43.8397,43.8762,43.7484,43.7484,36100.0
2013-01-25 15:40:00,71.9,72.14,71.88,72.1,47500.0,43.7484,43.8945,43.7363,43.8701,47500.0
2013-01-25 15:50:00,72.11,72.35,72.08,72.34,104400.0,43.8762,44.0222,43.8579,44.0161,104400.0
2013-01-28 09:30:00,72.45,72.54,72.36,72.51,19000.0,44.0831,44.1378,44.0283,44.1196,19000.0
2013-01-28 09:40:00,72.55,72.72,72.46,72.72,16100.0,44.1439,44.2474,44.0892,44.2474,16100.0
2013-01-28 09:50:00,72.7,72.72,72.46,72.5,18800.0,44.2352,44.2474,44.0892,44.1135,18800.0
2013-01-28 10:00:00,72.5,72.57,72.42,72.45,26300.0,44.1135,44.1561,44.0648,44.0831,26300.0
2013-01-28 10:10:00,72.45,72.48,72.34,72.42,15100.0,44.0831,44.1013,44.0161,44.0648,15100.0
2013-01-28 10:20:00,72.42,72.48,72.38,72.45,12000.0,44.0648,44.1013,44.0405,44.0831,12000.0
2013-01-28 10:30:00,72.41,72.56,72.41,72.56,17800.0,44.0587,44.15,44.0587,44.15,17800.0
2013-01-28 10:40:00,72.58,72.73,72.51,72.66,17100.0,44.1622,44.2534,44.1196,44.2109,17100.0
2013-01-28 10:50:00,72.63,72.91,72.63,72.89,15500.0,44.1926,44.363,44.1926,44.3508,15500.0
2013-01-28 11:00:00,72.89,72.92,72.67,72.67,17800.0,44.3508,44.3691,44.2169,44.2169,17800.0
2013-01-28 11:10:00,72.66,72.84,72.6,72.84,14900.0,44.2109,44.3204,44.1743,44.3204,14900.0
2013-01-28 11:20:00,72.85,72.87,72.66,72.66,22200.0,44.3265,44.3386,44.2109,44.2109,22200.0
2013-01-28 11:30:00,72.64,72.7,72.62,72.67,9000.0,44.1987,44.2352,44.1865,44.2169,9000.0
2013-01-28 11:40:00,72.68,72.72,72.64,72.67,8300.0,44.223,44.2474,44.1987,44.2169,8300.0
2013-01-28 11:50:00,72.66,72.68,72.6,72.65,6400.0,44.2109,44.223,44.1743,44.2048,6400.0
2013-01-28 12:00:00,72.65,72.78,72.64,72.78,9800.0,44.2048,44.2839,44.1987,44.2839,9800.0
2013-01-28 12:10:00,72.81,72.82,72.75,72.81,6700.0,44.3021,44.3082,44.2656,44.3021,6700.0
2013-01-28 12:20:00,72.8,72.9,72.76,72.79,11700.0,44.296,44.3569,44.2717,44.29,11700.0
2013-01-28 12:30:00,72.78,72.86,72.72,72.84,12400.0,44.2839,44.3325,44.2474,44.3204,12400.0
2013-01-28 12:40:00,72.83,72.85,72.76,72.82,69900.0,44.3143,44.3265,44.2717,44.3082,69900.0
2013-01-28 12:50:00,72.81,72.82,72.71,72.81,14500.0,44.3021,44.3082,44.2413,44.3021,14500.0
2013-01-28 13:00:00,72.8,72.8,72.72,72.74,11000.0,44.296,44.296,44.2474,44.2595,11000.0
2013-01-28 13:10:00,72.73,72.77,72.63,72.7,47700.0,44.2534,44.2778,44.1926,44.2352,47700.0
2013-01-28 13:20:00,72.7,72.72,72.52,72.71,83500.0,44.2352,44.2474,44.1257,44.2413,83500.0
2013-01-28 13:30:00,72.71,72.74,72.62,72.67,13900.0,44.2413,44.2595,44.1865,44.2169,13900.0
2013-01-28 13:40:00,72.66,72.72,72.62,72.69,12800.0,44.2109,44.2474,44.1865,44.2291,12800.0
2013-01-28 13:50:00,72.69,72.74,72.62,72.73,17300.0,44.2291,44.2595,44.1865,44.2534,17300.0
2013-01-28 14:00:00,72.75,72.83,72.74,72.81,19500.0,44.2656,44.3143,44.2595,44.3021,19500.0
2013-01-28 14:10:00,72.81,72.85,72.77,72.81,24400.0,44.3021,44.3265,44.2778,44.3021,24400.0
2013-01-28 14:20:00,72.81,72.83,72.76,72.8,14800.0,44.3021,44.3143,44.2717,44.296,14800.0
2013-01-28 14:30:00,72.78,72.81,72.75,72.75,14600.0,44.2839,44.3021,44.2656,44.2656,14600.0
2013-01-28 14:40:00,72.75,72.77,72.74,72.75,10800.0,44.2656,44.2778,44.2595,44.2656,10800.0
2013-01-28 14:50:00,72.76,72.78,72.74,72.74,42000.0,44.2717,44.2839,44.2595,44.2595,42000.0
2013-01-28 15:00:00,72.75,72.77,72.74,72.75,17800.0,44.2656,44.2778,44.2595,44.2656,17800.0
2013-01-28 15:10:00,72.74,72.79,72.74,72.75,51700.0,44.2595,44.29,44.2595,44.2656,51700.0
2013-01-28 15:20:00,72.74,72.76,72.66,72.73,20700.0,44.2595,44.2717,44.2109,44.2534,20700.0
2013-01-28 15:30:00,72.73,72.73,72.59,72.6,15400.0,44.2534,44.2534,44.1683,44.1743,15400.0
2013-01-28 15:40:00,72.6,72.77,72.6,72.75,23800.0,44.1743,44.2778,44.1743,44.2656,23800.0
2013-01-28 15:50:00,72.75,72.77,72.71,72.74,164700.0,44.2656,44.2778,44.2413,44.2595,164700.0
2013-01-29 09:30:00,71.18,72.01,70.02,70.26,131400.0,43.3103,43.8154,42.6045,42.7505,131400.0
2013-01-29 09:40:00,70.25,71.4,70.08,71.4,117500.0,42.7445,43.4442,42.641,43.4442,117500.0
2013-01-29 09:50:00,71.35,71.49,71.02,71.15,84000.0,43.4138,43.499,43.213,43.2921,84000.0
2013-01-29 10:00:00,71.2,71.25,71.04,71.1,200500.0,43.3225,43.3529,43.2251,43.2617,200500.0
2013-01-29 10:10:00,71.1,71.46,71.0,71.34,82900.0,43.2617,43.4807,43.2008,43.4077,82900.0
2013-01-29 10:20:00,71.36,71.54,71.32,71.42,51000.0,43.4199,43.5294,43.3955,43.4564,51000.0
2013-01-29 10:30:00,71.41,71.45,71.35,71.45,63200.0,43.4503,43.4746,43.4138,43.4746,63200.0
2013-01-29 10:40:00,71.43,71.47,71.3,71.37,37800.0,43.4624,43.4868,43.3833,43.4259,37800.0
2013-01-29 10:50:00,71.38,71.49,71.35,71.45,65700.0,43.432,43.499,43.4138,43.4746,65700.0
2013-01-29 11:00:00,71.45,71.46,71.41,71.42,50700.0,43.4746,43.4807,43.4503,43.4564,50700.0
2013-01-29 11:10:00,71.42,71.45,71.35,71.36,49600.0,43.4564,43.4746,43.4138,43.4199,49600.0
2013-01-29 11:20:00,71.36,71.42,71.25,71.3,90100.0,43.4199,43.4564,43.3529,43.3833,90100.0
2013-01-29 11:30:00,71.3,71.42,71.3,71.39,42300.0,43.3833,43.4564,43.3833,43.4381,42300.0
2013-01-29 11:40:00,71.39,71.45,71.38,71.45,17600.0,43.4381,43.4746,43.432,43.4746,17600.0
2013-01-29 11:50:00,71.44,71.47,71.41,71.44,14800.0,43.4685,43.4868,43.4503,43.4685,14800.0
2013-01-29 12:00:00,71.44,71.49,71.34,71.37,56900.0,43.4685,43.499,43.4077,43.4259,56900.0
2013-01-29 12:10:00,71.36,71.38,71.27,71.3,33200.0,43.4199,43.432,43.3651,43.3833,33200.0
2013-01-29 12:20:00,71.29,71.29,71.11,71.14,68300.0,43.3773,43.3773,43.2677,43.286,68300.0
2013-01-29 12:30:00,71.14,71.14,70.85,71.04,69900.0,43.286,43.286,43.1095,43.2251,69900.0
2013-01-29 12:40:00,71.05,71.06,70.95,70.98,43700.0,43.2312,43.2373,43.1704,43.1886,43700.0
2013-01-29 12:50:00,70.99,71.14,70.95,70.98,24300.0,43.1947,43.286,43.1704,43.1886,24300.0
2013-01-29 13:00:00,70.97,71.02,70.95,71.01,23300.0,43.1826,43.213,43.1704,43.2069,23300.0
2013-01-29 13:10:00,71.0,71.01,70.96,70.96,18600.0,43.2008,43.2069,43.1765,43.1765,18600.0
2013-01-29 13:20:00,70.95,70.98,70.87,70.89,28200.0,43.1704,43.1886,43.1217,43.1339,28200.0
2013-01-29 13:30:00,70.89,70.96,70.86,70.87,20800.0,43.1339,43.1765,43.1156,43.1217,20800.0
2013-01-29 13:40:00,70.87,70.94,70.85,70.85,48300.0,43.1217,43.1643,43.1095,43.1095,48300.0
2013-01-29 13:50:00,70.85,70.86,70.78,70.78,29500.0,43.1095,43.1156,43.0669,43.0669,29500.0
2013-01-29 14:00:00,70.77,70.98,70.76,70.88,25800.0,43.0609,43.1886,43.0548,43.1278,25800.0
2013-01-29 14:10:00,70.92,70.93,70.78,70.82,33800.0,43.1521,43.1582,43.0669,43.0913,33800.0
2013-01-29 14:20:00,70.82,70.84,70.75,70.76,25800.0,43.0913,43.1035,43.0487,43.0548,25800.0
2013-01-29 14:30:00,70.75,70.8,70.75,70.79,22300.0,43.0487,43.0791,43.0487,43.073,22300.0
2013-01-29 14:40:00,70.78,70.79,70.75,70.76,30200.0,43.0669,43.073,43.0487,43.0548,30200.0
2013-01-29 14:50:00,70.75,70.76,70.65,70.68,34800.0,43.0487,43.0548,42.9878,43.0061,34800.0
2013-01-29 15:00:00,70.68,70.77,70.68,70.75,31500.0,43.0061,43.0609,43.0061,43.0487,31500.0
2013-01-29 15:10:00,70.75,70.75,70.73,70.74,32000.0,43.0487,43.0487,43.0365,43.0426,32000.0
2013-01-29 15:20:00,70.74,70.85,70.73,70.84,47200.0,43.0426,43.1095,43.0365,43.1035,47200.0
2013-01-29 15:30:00,70.84,70.84,70.77,70.77,49200.0,43.1035,43.1035,43.0609,43.0609,49200.0
2013-01-29 15:40:00,70.78,70.82,70.74,70.81,61600.0,43.0669,43.0913,43.0426,43.0852,61600.0
2013-01-29 15:50:00,70.79,70.84,70.75,70.77,105200.0,43.073,43.1035,43.0487,43.0609,105200.0
2013-01-30 09:30:00,70.76,70.82,70.64,70.8,24600.0,43.0548,43.0913,42.9818,43.0791,24600.0
2013-01-30 09:40:00,70.77,70.86,70.61,70.61,27800.0,43.0609,43.1156,42.9635,42.9635,27800.0
2013-01-30 09:50:00,70.64,70.86,70.63,70.67,16500.0,42.9818,43.1156,42.9757,43.0,16500.0
2013-01-30 10:00:00,70.69,70.71,70.55,70.56,12600.0,43.0122,43.0244,42.927,42.9331,12600.0
2013-01-30 10:10:00,70.57,70.6,70.37,70.41,18800.0,42.9392,42.9574,42.8175,42.8418,18800.0
2013-01-30 10:20:00,70.39,70.39,70.05,70.05,21900.0,42.8296,42.8296,42.6228,42.6228,21900.0
2013-01-30 10:30:00,70.04,70.17,70.02,70.04,15300.0,42.6167,42.6958,42.6045,42.6167,15300.0
2013-01-30 10:40:00,70.03,70.08,69.87,69.88,16400.0,42.6106,42.641,42.5132,42.5193,16400.0
2013-01-30 10:50:00,69.91,70.29,69.88,70.23,19100.0,42.5376,42.7688,42.5193,42.7323,19100.0
2013-01-30 11:00:00,70.25,70.31,70.23,70.26,20100.0,42.7445,42.781,42.7323,42.7505,20100.0
2013-01-30 11:10:00,70.26,70.26,70.2,70.2,15100.0,42.7505,42.7505,42.714,42.714,15100.0
2013-01-30 11:20:00,70.19,70.19,69.98,69.99,16100.0,42.708,42.708,42.5802,42.5863,16100.0
2013-01-30 11:30:00,69.98,70.01,69.98,70.0,16800.0,42.5802,42.5984,42.5802,42.5923,16800.0
2013-01-30 11:40:00,70.0,70.0,69.94,69.99,17600.0,42.5923,42.5923,42.5558,42.5863,17600.0
2013-01-30 11:50:00,69.98,69.99,69.97,69.97,7600.0,42.5802,42.5863,42.5741,42.5741,7600.0
2013-01-30 12:00:00,69.97,70.0,69.97,69.99,13500.0,42.5741,42.5923,42.5741,42.5863,13500.0
2013-01-30 12:10:00,70.0,70.08,69.98,70.02,19400.0,42.5923,42.641,42.5802,42.6045,19400.0
2013-01-30 12:20:00,70.02,70.08,69.98,70.0,14100.0,42.6045,42.641,42.5802,42.5923,14100.0
2013-01-30 12:30:00,69.99,70.0,69.97,69.99,15700.0,42.5863,42.5923,42.5741,42.5863,15700.0
2013-01-30 12:40:00,69.99,70.0,69.98,69.99,6800.0,42.5863,42.5923,42.5802,42.5863,6800.0
2013-01-30 12:50:00,70.0,70.0,69.98,70.0,16100.0,42.5923,42.5923,42.5802,42.5923,16100.0
2013-01-30 13:00:00,70.0,70.2,69.99,70.2,161500.0,42.5923,42.714,42.5863,42.714,161500.0
2013-01-30 13:10:00,70.19,70.2,69.98,70.06,41700.0,42.708,42.714,42.5802,42.6289,41700.0
2013-01-30 13:20:00,70.08,70.25,70.08,70.24,12500.0,42.641,42.7445,42.641,42.7384,12500.0
2013-01-30 13:30:00,70.25,70.26,70.15,70.21,19400.0,42.7445,42.7505,42.6836,42.7201,19400.0
2013-01-30 13:40:00,70.21,70.24,70.18,70.18,15900.0,42.7201,42.7384,42.7019,42.7019,15900.0
2013-01-30 13:50:00,70.19,70.2,70.15,70.2,15200.0,42.708,42.714,42.6836,42.714,15200.0
2013-01-30 14:00:00,70.2,70.27,70.2,70.21,10000.0,42.714,42.7566,42.714,42.7201,10000.0
2013-01-30 14:10:00,70.22,70.28,69.98,70.0,45200.0,42.7262,42.7627,42.5802,42.5923,45200.0
2013-01-30 14:20:00,70.01,70.08,69.99,70.08,27600.0,42.5984,42.641,42.5863,42.641,27600.0
2013-01-30 14:30:00,70.08,70.09,70.02,70.09,26000.0,42.641,42.6471,42.6045,42.6471,26000.0
2013-01-30 14:40:00,70.09,70.1,69.98,69.99,29800.0,42.6471,42.6532,42.5802,42.5863,29800.0
2013-01-30 14:50:00,69.99,70.06,69.96,70.05,37600.0,42.5863,42.6289,42.568,42.6228,37600.0
2013-01-30 15:00:00,70.06,70.12,70.04,70.08,38100.0,42.6289,42.6654,42.6167,42.641,38100.0
2013-01-30 15:10:00,70.08,70.14,70.07,70.1,35600.0,42.641,42.6775,42.6349,42.6532,35600.0
2013-01-30 15:20:00,70.1,70.11,70.09,70.11,25700.0,42.6532,42.6593,42.6471,42.6593,25700.0
2013-01-30 15:30:00,70.11,70.13,70.09,70.11,30200.0,42.6593,42.6714,42.6471,42.6593,30200.0
2013-01-30 15:40:00,70.12,70.22,70.12,70.19,53600.0,42.6654,42.7262,42.6654,42.708,53600.0
2013-01-30 15:50:00,70.19,70.19,70.05,70.09,117000.0,42.708,42.708,42.6228,42.6471,117000.0
2013-01-31 09:30:00,69.47,69.69,66.01,66.18,274700.0,42.2699,42.4037,40.1646,40.268,274700.0
2013-01-31 09:40:00,66.15,67.22,65.76,67.18,217700.0,40.2498,40.9008,40.0125,40.8765,217700.0
2013-01-31 09:50:00,67.17,67.47,66.93,67.34,181300.0,40.8704,41.0529,40.7244,40.9738,181300.0
2013-01-31 10:00:00,67.34,67.75,67.25,67.53,155600.0,40.9738,41.2233,40.9191,41.0894,155600.0
2013-01-31 10:10:00,67.6,67.85,67.6,67.85,118300.0,41.132,41.2841,41.132,41.2841,118300.0
2013-01-31 10:20:00,67.83,68.05,67.7,67.7,96900.0,41.272,41.4058,41.1929,41.1929,96900.0
2013-01-31 10:30:00,67.77,68.08,67.77,68.06,83300.0,41.2355,41.4241,41.2355,41.4119,83300.0
2013-01-31 10:40:00,68.08,68.25,68.06,68.23,46700.0,41.4241,41.5275,41.4119,41.5154,46700.0
2013-01-31 10:50:00,68.23,68.41,68.19,68.3,93900.0,41.5154,41.6249,41.491,41.558,93900.0
2013-01-31 11:00:00,68.27,68.45,68.27,68.41,105800.0,41.5397,41.6492,41.5397,41.6249,105800.0
2013-01-31 11:10:00,68.42,68.5,68.32,68.34,76900.0,41.631,41.6797,41.5701,41.5823,76900.0
2013-01-31 11:20:00,68.35,68.48,68.33,68.37,58200.0,41.5884,41.6675,41.5762,41.6006,58200.0
2013-01-31 11:30:00,68.37,68.45,68.35,68.35,42700.0,41.6006,41.6492,41.5884,41.5884,42700.0
2013-01-31 11:40:00,68.35,68.47,67.65,68.47,69700.0,41.5884,41.6614,41.1625,41.6614,69700.0
2013-01-31 11:50:00,68.47,68.67,68.42,68.55,35900.0,41.6614,41.7831,41.631,41.7101,35900.0
2013-01-31 12:00:00,68.55,68.57,68.5,68.57,107300.0,41.7101,41.7222,41.6797,41.7222,107300.0
2013-01-31 12:10:00,68.57,68.6,68.46,68.47,38400.0,41.7222,41.7405,41.6553,41.6614,38400.0
2013-01-31 12:20:00,68.46,68.55,68.46,68.49,47700.0,41.6553,41.7101,41.6553,41.6736,47700.0
2013-01-31 12:30:00,68.49,68.51,68.32,68.36,25800.0,41.6736,41.6857,41.5701,41.5945,25800.0
2013-01-31 12:40:00,68.37,68.39,68.23,68.31,109300.0,41.6006,41.6127,41.5154,41.564,109300.0
2013-01-31 12:50:00,68.3,68.31,67.97,67.98,62700.0,41.558,41.564,41.3572,41.3632,62700.0
2013-01-31 13:00:00,67.99,68.14,67.9,68.12,42500.0,41.3693,41.4606,41.3146,41.4484,42500.0
2013-01-31 13:10:00,68.12,68.19,68.05,68.14,20400.0,41.4484,41.491,41.4058,41.4606,20400.0
2013-01-31 13:20:00,68.13,68.36,68.12,68.34,20500.0,41.4545,41.5945,41.4484,41.5823,20500.0
2013-01-31 13:30:00,68.33,68.34,68.03,68.15,64000.0,41.5762,41.5823,41.3937,41.4667,64000.0
2013-01-31 13:40:00,68.15,68.16,68.04,68.08,26200.0,41.4667,41.4728,41.3998,41.4241,26200.0
2013-01-31 13:50:00,68.08,68.15,68.07,68.09,155200.0,41.4241,41.4667,41.418,41.4302,155200.0
2013-01-31 14:00:00,68.09,68.11,67.94,67.99,43100.0,41.4302,41.4423,41.3389,41.3693,43100.0
2013-01-31 14:10:00,68.0,68.13,67.9,67.95,51800.0,41.3754,41.4545,41.3146,41.345,51800.0
2013-01-31 14:20:00,67.95,68.11,67.95,68.08,40400.0,41.345,41.4423,41.345,41.4241,40400.0
2013-01-31 14:30:00,68.08,68.24,67.65,68.03,74200.0,41.4241,41.5215,41.1625,41.3937,74200.0
2013-01-31 14:40:00,68.1,68.1,67.99,68.05,19500.0,41.4363,41.4363,41.3693,41.4058,19500.0
2013-01-31 14:50:00,68.06,68.1,67.64,67.95,65500.0,41.4119,41.4363,41.1564,41.345,65500.0
2013-01-31 15:00:00,67.95,68.05,67.94,68.03,43000.0,41.345,41.4058,41.3389,41.3937,43000.0
2013-01-31 15:10:00,68.02,68.03,67.98,68.0,45300.0,41.3876,41.3937,41.3632,41.3754,45300.0
2013-01-31 15:20:00,68.0,68.07,67.98,67.99,50100.0,41.3754,41.418,41.3632,41.3693,50100.0
2013-01-31 15:30:00,67.99,68.05,67.87,67.92,74000.0,41.3693,41.4058,41.2963,41.3267,74000.0
2013-01-31 15:40:00,67.92,68.01,67.81,67.87,77900.0,41.3267,41.3815,41.2598,41.2963,77900.0
2013-01-31 15:50:00,67.87,68.09,67.87,67.95,119500.0,41.2963,41.4302,41.2963,41.345,119500.0
2013-02-01 09:30:00,68.11,68.48,67.91,68.44,41500.0,41.4423,41.6675,41.3207,41.6431,41500.0
2013-02-01 09:40:00,68.43,68.65,68.25,68.56,43100.0,41.6371,41.7709,41.5275,41.7162,43100.0
2013-02-01 09:50:00,68.56,68.79,68.5,68.5,40700.0,41.7162,41.8561,41.6797,41.6797,40700.0
2013-02-01 10:00:00,68.53,68.88,68.53,68.86,22200.0,41.6979,41.9109,41.6979,41.8987,22200.0
2013-02-01 10:10:00,68.82,68.83,68.3,68.3,37600.0,41.8744,41.8804,41.558,41.558,37600.0
2013-02-01 10:20:00,68.31,68.34,68.1,68.21,55800.0,41.564,41.5823,41.4363,41.5032,55800.0
2013-02-01 10:30:00,68.22,68.35,68.06,68.2,24300.0,41.5093,41.5884,41.4119,41.4971,24300.0
2013-02-01 10:40:00,68.2,68.27,68.09,68.11,38800.0,41.4971,41.5397,41.4302,41.4423,38800.0
2013-02-01 10:50:00,68.09,68.21,68.07,68.08,38100.0,41.4302,41.5032,41.418,41.4241,38100.0
2013-02-01 11:00:00,68.08,68.22,68.08,68.21,46300.0,41.4241,41.5093,41.4241,41.5032,46300.0
2013-02-01 11:10:00,68.19,68.21,68.11,68.15,58900.0,41.491,41.5032,41.4423,41.4667,58900.0
2013-02-01 11:20:00,68.13,68.58,68.13,68.57,38900.0,41.4545,41.7283,41.4545,41.7222,38900.0
2013-02-01 11:30:00,68.59,68.65,68.42,68.62,24300.0,41.7344,41.7709,41.631,41.7527,24300.0
2013-02-01 11:40:00,68.65,68.7,68.47,68.53,25300.0,41.7709,41.8013,41.6614,41.6979,25300.0
2013-02-01 11:50:00,68.51,68.72,68.41,68.68,17600.0,41.6857,41.8135,41.6249,41.7892,17600.0
2013-02-01 12:00:00,68.69,68.7,68.56,68.56,16200.0,41.7953,41.8013,41.7162,41.7162,16200.0
2013-02-01 12:10:00,68.59,68.59,68.45,68.48,13700.0,41.7344,41.7344,41.6492,41.6675,13700.0
2013-02-01 12:20:00,68.49,68.52,68.46,68.51,16200.0,41.6736,41.6918,41.6553,41.6857,16200.0
2013-02-01 12:30:00,68.51,68.51,68.41,68.47,34600.0,41.6857,41.6857,41.6249,41.6614,34600.0
2013-02-01 12:40:00,68.47,68.48,68.33,68.33,33300.0,41.6614,41.6675,41.5762,41.5762,33300.0
2013-02-01 12:50:00,68.33,68.47,68.29,68.47,16000.0,41.5762,41.6614,41.5519,41.6614,16000.0
2013-02-01 13:00:00,68.46,68.47,68.3,68.37,24600.0,41.6553,41.6614,41.558,41.6006,24600.0
2013-02-01 13:10:00,68.38,68.47,68.36,68.44,26700.0,41.6066,41.6614,41.5945,41.6431,26700.0
2013-02-01 13:20:00,68.44,68.44,68.28,68.28,25400.0,41.6431,41.6431,41.5458,41.5458,25400.0
2013-02-01 13:30:00,68.31,68.38,68.2,68.36,24500.0,41.564,41.6066,41.4971,41.5945,24500.0
2013-02-01 13:40:00,68.35,68.39,68.22,68.29,39700.0,41.5884,41.6127,41.5093,41.5519,39700.0
2013-02-01 13:50:00,68.31,68.34,68.21,68.27,19700.0,41.564,41.5823,41.5032,41.5397,19700.0
2013-02-01 14:00:00,68.3,68.33,68.22,68.23,12400.0,41.558,41.5762,41.5093,41.5154,12400.0
2013-02-01 14:10:00,68.23,68.23,68.04,68.11,36600.0,41.5154,41.5154,41.3998,41.4423,36600.0
2013-02-01 14:20:00,68.13,68.27,68.11,68.25,56200.0,41.4545,41.5397,41.4423,41.5275,56200.0
2013-02-01 14:30:00,68.25,68.27,67.99,68.02,57900.0,41.5275,41.5397,41.3693,41.3876,57900.0
2013-02-01 14:40:00,68.03,68.09,67.98,68.08,19900.0,41.3937,41.4302,41.3632,41.4241,19900.0
2013-02-01 14:50:00,68.07,68.16,67.95,68.03,51200.0,41.418,41.4728,41.345,41.3937,51200.0
2013-02-01 15:00:00,68.03,68.25,68.03,68.07,45000.0,41.3937,41.5275,41.3937,41.418,45000.0
2013-02-01 15:10:00,68.08,68.17,68.03,68.11,51100.0,41.4241,41.4789,41.3937,41.4423,51100.0
2013-02-01 15:20:00,68.09,68.09,67.94,68.01,66100.0,41.4302,41.4302,41.3389,41.3815,66100.0
2013-02-01 15:30:00,68.02,68.12,67.93,68.0,73400.0,41.3876,41.4484,41.3328,41.3754,73400.0
2013-02-01 15:40:00,68.0,68.24,68.0,68.23,53600.0,41.3754,41.5215,41.3754,41.5154,53600.0
2013-02-01 15:50:00,68.22,68.22,68.16,68.21,73700.0,41.5093,41.5093,41.4728,41.5032,73700.0
2013-02-04 09:30:00,67.82,68.29,67.82,68.24,25600.0,41.2659,41.5519,41.2659,41.5215,25600.0
2013-02-04 09:40:00,68.24,68.29,68.05,68.14,16400.0,41.5215,41.5519,41.4058,41.4606,16400.0
2013-02-04 09:50:00,68.09,68.29,67.95,67.98,65600.0,41.4302,41.5519,41.345,41.3632,65600.0
2013-02-04 10:00:00,68.02,68.12,67.8,68.01,46900.0,41.3876,41.4484,41.2537,41.3815,46900.0
2013-02-04 10:10:00,68.02,68.23,68.0,68.11,18100.0,41.3876,41.5154,41.3754,41.4423,18100.0
2013-02-04 10:20:00,68.11,68.29,68.11,68.28,12700.0,41.4423,41.5519,41.4423,41.5458,12700.0
2013-02-04 10:30:00,68.29,68.4,68.26,68.29,28900.0,41.5519,41.6188,41.5336,41.5519,28900.0
2013-02-04 10:40:00,68.32,68.4,68.18,68.22,23200.0,41.5701,41.6188,41.4849,41.5093,23200.0
2013-02-04 10:50:00,68.22,68.4,68.22,68.38,11500.0,41.5093,41.6188,41.5093,41.6066,11500.0
2013-02-04 11:00:00,68.38,68.4,68.26,68.33,18200.0,41.6066,41.6188,41.5336,41.5762,18200.0
2013-02-04 11:10:00,68.37,68.4,68.34,68.39,16000.0,41.6006,41.6188,41.5823,41.6127,16000.0
2013-02-04 11:20:00,68.39,68.39,68.31,68.37,15700.0,41.6127,41.6127,41.564,41.6006,15700.0
2013-02-04 11:30:00,68.37,68.38,68.25,68.33,39300.0,41.6006,41.6066,41.5275,41.5762,39300.0
2013-02-04 11:40:00,68.33,68.4,68.28,68.37,10300.0,41.5762,41.6188,41.5458,41.6006,10300.0
2013-02-04 11:50:00,68.37,68.51,68.33,68.36,14100.0,41.6006,41.6857,41.5762,41.5945,14100.0
2013-02-04 12:00:00,68.35,68.35,68.21,68.31,10900.0,41.5884,41.5884,41.5032,41.564,10900.0
2013-02-04 12:10:00,68.28,68.33,68.14,68.16,32700.0,41.5458,41.5762,41.4606,41.4728,32700.0
2013-02-04 12:20:00,68.16,68.25,68.12,68.18,15100.0,41.4728,41.5275,41.4484,41.4849,15100.0
2013-02-04 12:30:00,68.18,68.26,68.12,68.15,15200.0,41.4849,41.5336,41.4484,41.4667,15200.0
2013-02-04 12:40:00,68.15,68.18,68.12,68.15,14100.0,41.4667,41.4849,41.4484,41.4667,14100.0
2013-02-04 12:50:00,68.18,68.18,68.05,68.1,25500.0,41.4849,41.4849,41.4058,41.4363,25500.0
2013-02-04 13:00:00,68.1,68.12,67.9,68.01,61100.0,41.4363,41.4484,41.3146,41.3815,61100.0
2013-02-04 13:10:00,67.99,68.07,67.97,68.07,7700.0,41.3693,41.418,41.3572,41.418,7700.0
2013-02-04 13:20:00,68.07,68.18,68.07,68.14,14700.0,41.418,41.4849,41.418,41.4606,14700.0
2013-02-04 13:30:00,68.16,68.17,68.1,68.17,10200.0,41.4728,41.4789,41.4363,41.4789,10200.0
2013-02-04 13:40:00,68.17,68.27,68.16,68.27,13500.0,41.4789,41.5397,41.4728,41.5397,13500.0
2013-02-04 13:50:00,68.27,68.27,68.18,68.25,26100.0,41.5397,41.5397,41.4849,41.5275,26100.0
2013-02-04 14:00:00,68.26,68.34,68.2,68.22,20400.0,41.5336,41.5823,41.4971,41.5093,20400.0
2013-02-04 14:10:00,68.23,68.37,68.21,68.33,15600.0,41.5154,41.6006,41.5032,41.5762,15600.0
2013-02-04 14:20:00,68.35,68.41,68.3,68.4,15100.0,41.5884,41.6249,41.558,41.6188,15100.0
2013-02-04 14:30:00,68.4,68.41,68.34,68.37,17100.0,41.6188,41.6249,41.5823,41.6006,17100.0
2013-02-04 14:40:00,68.37,68.42,68.33,68.36,19600.0,41.6006,41.631,41.5762,41.5945,19600.0
2013-02-04 14:50:00,68.37,68.41,68.3,68.33,26600.0,41.6006,41.6249,41.558,41.5762,26600.0
2013-02-04 15:00:00,68.33,68.34,68.03,68.03,82600.0,41.5762,41.5823,41.3937,41.3937,82600.0
2013-02-04 15:10:00,68.05,68.16,67.96,68.15,26700.0,41.4058,41.4728,41.3511,41.4667,26700.0
2013-02-04 15:20:00,68.15,68.16,68.02,68.07,34800.0,41.4667,41.4728,41.3876,41.418,34800.0
2013-02-04 15:30:00,68.09,68.17,68.05,68.07,35100.0,41.4302,41.4789,41.4058,41.418,35100.0
2013-02-04 15:40:00,68.07,68.24,68.02,68.22,64200.0,41.418,41.5215,41.3876,41.5093,64200.0
2013-02-04 15:50:00,68.23,68.32,68.13,68.3,117100.0,41.5154,41.5701,41.4545,41.558,117100.0
2013-02-05 09:30:00,68.82,69.01,68.7,68.98,28800.0,41.8744,41.99,41.8013,41.9717,28800.0
2013-02-05 09:40:00,68.91,69.03,68.76,69.03,9600.0,41.9291,42.0021,41.8379,42.0021,9600.0
2013-02-05 09:50:00,69.06,69.2,68.63,68.64,20700.0,42.0204,42.1056,41.7588,41.7648,20700.0
2013-02-05 10:00:00,68.58,68.78,68.54,68.67,13800.0,41.7283,41.85,41.704,41.7831,13800.0
2013-02-05 10:10:00,68.66,68.68,68.4,68.44,14200.0,41.777,41.7892,41.6188,41.6431,14200.0
2013-02-05 10:20:00,68.42,68.61,68.42,68.54,33900.0,41.631,41.7466,41.631,41.704,33900.0
2013-02-05 10:30:00,68.53,68.61,68.51,68.59,23800.0,41.6979,41.7466,41.6857,41.7344,23800.0
2013-02-05 10:40:00,68.6,68.62,68.5,68.51,38200.0,41.7405,41.7527,41.6797,41.6857,38200.0
2013-02-05 10:50:00,68.52,68.54,68.41,68.42,12800.0,41.6918,41.704,41.6249,41.631,12800.0
2013-02-05 11:00:00,68.41,68.43,68.38,68.41,7700.0,41.6249,41.6371,41.6066,41.6249,7700.0
2013-02-05 11:10:00,68.4,68.5,68.34,68.34,10100.0,41.6188,41.6797,41.5823,41.5823,10100.0
2013-02-05 11:20:00,68.33,68.4,68.3,68.33,15800.0,41.5762,41.6188,41.558,41.5762,15800.0
2013-02-05 11:30:00,68.33,68.34,68.19,68.19,21400.0,41.5762,41.5823,41.491,41.491,21400.0
2013-02-05 11:40:00,68.2,68.25,68.17,68.22,15000.0,41.4971,41.5275,41.4789,41.5093,15000.0
2013-02-05 11:50:00,68.24,68.24,68.15,68.2,9600.0,41.5215,41.5215,41.4667,41.4971,9600.0
2013-02-05 12:00:00,68.2,68.25,68.15,68.17,30800.0,41.4971,41.5275,41.4667,41.4789,30800.0
2013-02-05 12:10:00,68.15,68.18,68.12,68.12,10000.0,41.4667,41.4849,41.4484,41.4484,10000.0
2013-02-05 12:20:00,68.14,68.15,68.02,68.05,15000.0,41.4606,41.4667,41.3876,41.4058,15000.0
2013-02-05 12:30:00,68.06,68.06,67.98,67.98,17000.0,41.4119,41.4119,41.3632,41.3632,17000.0
2013-02-05 12:40:00,67.98,68.0,67.97,67.99,11400.0,41.3632,41.3754,41.3572,41.3693,11400.0
2013-02-05 12:50:00,67.99,68.05,67.98,67.99,21500.0,41.3693,41.4058,41.3632,41.3693,21500.0
2013-02-05 13:00:00,68.0,68.01,67.97,67.99,20000.0,41.3754,41.3815,41.3572,41.3693,20000.0
2013-02-05 13:10:00,67.99,67.99,67.91,67.91,17300.0,41.3693,41.3693,41.3207,41.3207,17300.0
2013-02-05 13:20:00,67.9,68.01,67.88,67.97,23000.0,41.3146,41.3815,41.3024,41.3572,23000.0
2013-02-05 13:30:00,67.96,68.0,67.95,67.98,39800.0,41.3511,41.3754,41.345,41.3632,39800.0
2013-02-05 13:40:00,67.98,67.99,67.93,67.94,34500.0,41.3632,41.3693,41.3328,41.3389,34500.0
2013-02-05 13:50:00,67.96,67.97,67.9,67.93,29000.0,41.3511,41.3572,41.3146,41.3328,29000.0
2013-02-05 14:00:00,67.92,67.95,67.89,67.89,17100.0,41.3267,41.345,41.3085,41.3085,17100.0
2013-02-05 14:10:00,67.88,67.88,67.78,67.8,57000.0,41.3024,41.3024,41.2416,41.2537,57000.0
2013-02-05 14:20:00,67.82,67.82,67.72,67.72,53600.0,41.2659,41.2659,41.205,41.205,53600.0
2013-02-05 14:30:00,67.72,67.77,67.69,67.74,33000.0,41.205,41.2355,41.1868,41.2172,33000.0
2013-02-05 14:40:00,67.75,67.82,67.65,67.74,38200.0,41.2233,41.2659,41.1625,41.2172,38200.0
2013-02-05 14:50:00,67.74,67.78,67.63,67.65,26200.0,41.2172,41.2416,41.1503,41.1625,26200.0
2013-02-05 15:00:00,67.65,67.7,67.57,67.59,140400.0,41.1625,41.1929,41.1138,41.1259,140400.0
2013-02-05 15:10:00,67.58,67.61,67.49,67.5,56900.0,41.1199,41.1381,41.0651,41.0712,56900.0
2013-02-05 15:20:00,67.5,67.53,67.49,67.5,55200.0,41.0712,41.0894,41.0651,41.0712,55200.0
2013-02-05 15:30:00,67.51,67.53,67.46,67.52,57100.0,41.0773,41.0894,41.0468,41.0834,57100.0
2013-02-05 15:40:00,67.51,67.56,67.49,67.49,43100.0,41.0773,41.1077,41.0651,41.0651,43100.0
2013-02-05 15:50:00,67.5,67.5,67.23,67.36,325500.0,41.0712,41.0712,40.9069,40.986,325500.0
2013-02-06 09:30:00,65.59,66.57,64.34,66.26,218900.0,39.909,40.5053,39.1484,40.3167,218900.0
2013-02-06 09:40:00,66.15,67.02,66.15,67.01,141200.0,40.2498,40.7791,40.2498,40.773,141200.0
2013-02-06 09:50:00,66.99,67.01,65.9,66.11,119200.0,40.7609,40.773,40.0976,40.2254,119200.0
2013-02-06 10:00:00,66.16,66.54,65.82,65.93,122900.0,40.2558,40.4871,40.049,40.1159,122900.0
2013-02-06 10:10:00,65.94,66.12,65.87,65.96,73600.0,40.122,40.2315,40.0794,40.1342,73600.0
2013-02-06 10:20:00,65.93,66.02,65.91,65.96,76500.0,40.1159,40.1707,40.1037,40.1342,76500.0
2013-02-06 10:30:00,65.99,66.0,65.86,65.9,54500.0,40.1524,40.1585,40.0733,40.0976,54500.0
2013-02-06 10:40:00,65.9,66.0,65.83,65.91,66700.0,40.0976,40.1585,40.0551,40.1037,66700.0
2013-02-06 10:50:00,65.9,66.04,65.85,66.0,71300.0,40.0976,40.1828,40.0672,40.1585,71300.0
2013-02-06 11:00:00,66.01,66.03,65.79,65.91,83000.0,40.1646,40.1767,40.0307,40.1037,83000.0
2013-02-06 11:10:00,65.95,66.04,65.92,66.0,35000.0,40.1281,40.1828,40.1098,40.1585,35000.0
2013-02-06 11:20:00,65.99,66.56,65.98,66.53,100800.0,40.1524,40.4992,40.1463,40.481,100800.0
2013-02-06 11:30:00,66.52,66.53,66.4,66.48,27800.0,40.4749,40.481,40.4019,40.4506,27800.0
2013-02-06 11:40:00,66.48,66.54,65.83,66.11,67900.0,40.4506,40.4871,40.0551,40.2254,67900.0
2013-02-06 11:50:00,66.15,66.24,66.02,66.08,45400.0,40.2498,40.3045,40.1707,40.2072,45400.0
2013-02-06 12:00:00,66.06,66.06,65.7,65.75,110200.0,40.195,40.195,39.976,40.0064,110200.0
2013-02-06 12:10:00,65.73,66.2,65.7,66.04,20700.0,39.9942,40.2802,39.976,40.1828,20700.0
2013-02-06 12:20:00,66.04,66.15,65.98,66.0,29000.0,40.1828,40.2498,40.1463,40.1585,29000.0
2013-02-06 12:30:00,65.99,66.08,65.81,65.9,39900.0,40.1524,40.2072,40.0429,40.0976,39900.0
2013-02-06 12:40:00,65.96,66.13,65.96,66.13,19800.0,40.1342,40.2376,40.1342,40.2376,19800.0
2013-02-06 12:50:00,66.13,66.34,66.13,66.27,36800.0,40.2376,40.3654,40.2376,40.3228,36800.0
2013-02-06 13:00:00,66.29,66.38,66.16,66.23,43100.0,40.3349,40.3897,40.2558,40.2984,43100.0
2013-02-06 13:10:00,66.24,66.31,66.04,66.31,39900.0,40.3045,40.3471,40.1828,40.3471,39900.0
2013-02-06 13:20:00,66.31,66.4,66.0,66.0,53300.0,40.3471,40.4019,40.1585,40.1585,53300.0
2013-02-06 13:30:00,66.0,66.02,65.69,65.76,52500.0,40.1585,40.1707,39.9699,40.0125,52500.0
2013-02-06 13:40:00,65.79,66.03,65.72,65.81,46000.0,40.0307,40.1767,39.9881,40.0429,46000.0
2013-02-06 13:50:00,65.81,66.0,65.7,65.73,35800.0,40.0429,40.1585,39.976,39.9942,35800.0
2013-02-06 14:00:00,65.71,65.76,65.49,65.56,54900.0,39.982,40.0125,39.8482,39.8908,54900.0
2013-02-06 14:10:00,65.57,65.7,65.56,65.69,40100.0,39.8969,39.976,39.8908,39.9699,40100.0
2013-02-06 14:20:00,65.68,65.75,65.63,65.68,51300.0,39.9638,40.0064,39.9334,39.9638,51300.0
2013-02-06 14:30:00,65.69,65.71,65.67,65.68,45000.0,39.9699,39.982,39.9577,39.9638,45000.0
2013-02-06 14:40:00,65.69,65.71,65.65,65.7,64600.0,39.9699,39.982,39.9455,39.976,64600.0
2013-02-06 14:50:00,65.7,65.71,65.6,65.65,51300.0,39.976,39.982,39.9151,39.9455,51300.0
2013-02-06 15:00:00,65.66,65.88,65.62,65.88,142400.0,39.9516,40.0855,39.9273,40.0855,142400.0
2013-02-06 15:10:00,65.9,66.28,65.9,66.17,79300.0,40.0976,40.3289,40.0976,40.2619,79300.0
2013-02-06 15:20:00,66.16,66.52,66.16,66.49,51200.0,40.2558,40.4749,40.2558,40.4566,51200.0
2013-02-06 15:30:00,66.49,66.49,66.33,66.41,61900.0,40.4566,40.4566,40.3593,40.408,61900.0
2013-02-06 15:40:00,66.39,66.49,66.34,66.42,51500.0,40.3958,40.4566,40.3654,40.414,51500.0
2013-02-06 15:50:00,66.42,66.47,66.28,66.32,116900.0,40.414,40.4445,40.3289,40.3532,116900.0
2013-02-07 09:30:00,66.0,66.27,65.82,65.97,48500.0,40.1585,40.3228,40.049,40.1402,48500.0
2013-02-07 09:40:00,66.03,66.03,65.79,65.98,44600.0,40.1767,40.1767,40.0307,40.1463,44600.0
2013-02-07 09:50:00,65.98,65.99,65.65,65.65,34200.0,40.1463,40.1524,39.9455,39.9455,34200.0
2013-02-07 10:00:00,65.65,65.68,65.43,65.51,69900.0,39.9455,39.9638,39.8117,39.8603,69900.0
2013-02-07 10:10:00,65.51,65.62,65.37,65.37,173400.0,39.8603,39.9273,39.7752,39.7752,173400.0
2013-02-07 10:20:00,65.37,65.58,65.29,65.47,42200.0,39.7752,39.9029,39.7265,39.836,42200.0
2013-02-07 10:30:00,65.48,65.52,65.07,65.31,65700.0,39.8421,39.8664,39.5926,39.7387,65700.0
2013-02-07 10:40:00,65.28,65.41,65.11,65.19,37000.0,39.7204,39.7995,39.617,39.6656,37000.0
2013-02-07 10:50:00,65.22,65.26,65.07,65.2,107000.0,39.6839,39.7082,39.5926,39.6717,107000.0
2013-02-07 11:00:00,65.2,65.27,65.08,65.22,45100.0,39.6717,39.7143,39.5987,39.6839,45100.0
2013-02-07 11:10:00,65.2,65.27,65.08,65.09,40400.0,39.6717,39.7143,39.5987,39.6048,40400.0
2013-02-07 11:20:00,65.09,65.23,65.07,65.2,24100.0,39.6048,39.69,39.5926,39.6717,24100.0
2013-02-07 11:30:00,65.2,65.2,65.01,65.14,37800.0,39.6717,39.6717,39.5561,39.6352,37800.0
2013-02-07 11:40:00,65.14,65.25,65.1,65.13,33700.0,39.6352,39.7021,39.6109,39.6291,33700.0
2013-02-07 11:50:00,65.12,65.23,65.05,65.05,20100.0,39.623,39.69,39.5805,39.5805,20100.0
2013-02-07 12:00:00,65.07,65.12,64.87,65.05,53300.0,39.5926,39.623,39.4709,39.5805,53300.0
2013-02-07 12:10:00,65.03,65.18,64.96,65.14,16900.0,39.5683,39.6596,39.5257,39.6352,16900.0
2013-02-07 12:20:00,65.13,65.34,65.09,65.24,20800.0,39.6291,39.7569,39.6048,39.6961,20800.0
2013-02-07 12:30:00,65.25,65.27,65.17,65.17,11600.0,39.7021,39.7143,39.6535,39.6535,11600.0
2013-02-07 12:40:00,65.17,65.23,65.11,65.13,18200.0,39.6535,39.69,39.617,39.6291,18200.0
2013-02-07 12:50:00,65.11,65.15,64.94,65.1,28000.0,39.617,39.6413,39.5135,39.6109,28000.0
2013-02-07 13:00:00,65.1,65.28,65.07,65.21,25400.0,39.6109,39.7204,39.5926,39.6778,25400.0
2013-02-07 13:10:00,65.2,65.41,65.2,65.31,15700.0,39.6717,39.7995,39.6717,39.7387,15700.0
2013-02-07 13:20:00,65.31,65.42,65.26,65.4,14500.0,39.7387,39.8056,39.7082,39.7934,14500.0
2013-02-07 13:30:00,65.38,65.39,65.35,65.37,9300.0,39.7812,39.7873,39.763,39.7752,9300.0
2013-02-07 13:40:00,65.37,65.41,65.34,65.38,21100.0,39.7752,39.7995,39.7569,39.7812,21100.0
2013-02-07 13:50:00,65.38,65.47,65.35,65.4,19400.0,39.7812,39.836,39.763,39.7934,19400.0
2013-02-07 14:00:00,65.41,65.5,65.38,65.49,19800.0,39.7995,39.8543,39.7812,39.8482,19800.0
2013-02-07 14:10:00,65.5,65.5,65.4,65.4,35800.0,39.8543,39.8543,39.7934,39.7934,35800.0
2013-02-07 14:20:00,65.4,65.42,65.37,65.4,16700.0,39.7934,39.8056,39.7752,39.7934,16700.0
2013-02-07 14:30:00,65.41,65.45,65.29,65.29,17100.0,39.7995,39.8238,39.7265,39.7265,17100.0
2013-02-07 14:40:00,65.3,65.37,65.19,65.23,25400.0,39.7326,39.7752,39.6656,39.69,25400.0
2013-02-07 14:50:00,65.24,65.28,65.17,65.24,30700.0,39.6961,39.7204,39.6535,39.6961,30700.0
2013-02-07 15:00:00,65.24,65.31,65.24,65.26,36600.0,39.6961,39.7387,39.6961,39.7082,36600.0
2013-02-07 15:10:00,65.25,65.27,65.24,65.25,50800.0,39.7021,39.7143,39.6961,39.7021,50800.0
2013-02-07 15:20:00,65.25,65.28,65.18,65.2,68200.0,39.7021,39.7204,39.6596,39.6717,68200.0
2013-02-07 15:30:00,65.2,65.27,65.2,65.21,60700.0,39.6717,39.7143,39.6717,39.6778,60700.0
2013-02-07 15:40:00,65.22,65.24,65.12,65.15,75900.0,39.6839,39.6961,39.623,39.6413,75900.0
2013-02-07 15:50:00,65.14,65.21,65.1,65.16,136000.0,39.6352,39.6778,39.6109,39.6474,136000.0
2013-02-08 09:30:00,65.4,65.5,65.25,65.5,78000.0,39.7934,39.8543,39.7021,39.8543,78000.0
2013-02-08 09:40:00,65.42,65.58,65.14,65.22,41500.0,39.8056,39.9029,39.6352,39.6839,41500.0
2013-02-08 09:50:00,65.24,65.51,65.19,65.5,48700.0,39.6961,39.8603,39.6656,39.8543,48700.0
2013-02-08 10:00:00,65.47,65.72,65.47,65.72,24300.0,39.836,39.9881,39.836,39.9881,24300.0
2013-02-08 10:10:00,65.66,65.66,65.52,65.53,17000.0,39.9516,39.9516,39.8664,39.8725,17000.0
2013-02-08 10:20:00,65.55,65.64,65.52,65.53,24800.0,39.8847,39.9394,39.8664,39.8725,24800.0
2013-02-08 10:30:00,65.52,65.56,65.4,65.42,46400.0,39.8664,39.8908,39.7934,39.8056,46400.0
2013-02-08 10:40:00,65.41,65.41,65.21,65.25,36100.0,39.7995,39.7995,39.6778,39.7021,36100.0
2013-02-08 10:50:00,65.26,65.31,65.13,65.2,20400.0,39.7082,39.7387,39.6291,39.6717,20400.0
2013-02-08 11:00:00,65.18,65.39,65.17,65.32,10000.0,39.6596,39.7873,39.6535,39.7447,10000.0
2013-02-08 11:10:00,65.32,65.36,65.25,65.35,9200.0,39.7447,39.7691,39.7021,39.763,9200.0
2013-02-08 11:20:00,65.33,65.46,65.33,65.34,8900.0,39.7508,39.8299,39.7508,39.7569,8900.0
2013-02-08 11:30:00,65.36,65.38,65.33,65.38,4000.0,39.7691,39.7812,39.7508,39.7812,4000.0
2013-02-08 11:40:00,65.37,65.48,65.37,65.46,6100.0,39.7752,39.8421,39.7752,39.8299,6100.0
2013-02-08 11:50:00,65.46,65.48,65.41,65.48,12900.0,39.8299,39.8421,39.7995,39.8421,12900.0
2013-02-08 12:00:00,65.47,65.52,65.43,65.44,20200.0,39.836,39.8664,39.8117,39.8178,20200.0
2013-02-08 12:10:00,65.43,65.45,65.39,65.4,13300.0,39.8117,39.8238,39.7873,39.7934,13300.0
2013-02-08 12:20:00,65.39,65.41,65.38,65.39,27500.0,39.7873,39.7995,39.7812,39.7873,27500.0
2013-02-08 12:30:00,65.39,65.4,65.31,65.33,22400.0,39.7873,39.7934,39.7387,39.7508,22400.0
2013-02-08 12:40:00,65.3,65.33,65.27,65.3,9400.0,39.7326,39.7508,39.7143,39.7326,9400.0
2013-02-08 12:50:00,65.31,65.32,65.19,65.31,23300.0,39.7387,39.7447,39.6656,39.7387,23300.0
2013-02-08 13:00:00,65.31,65.32,65.28,65.31,15300.0,39.7387,39.7447,39.7204,39.7387,15300.0
2013-02-08 13:10:00,65.31,65.4,65.31,65.39,8500.0,39.7387,39.7934,39.7387,39.7873,8500.0
2013-02-08 13:20:00,65.4,65.4,65.35,65.35,14100.0,39.7934,39.7934,39.763,39.763,14100.0
2013-02-08 13:30:00,65.36,65.41,65.36,65.39,23400.0,39.7691,39.7995,39.7691,39.7873,23400.0
2013-02-08 13:40:00,65.39,65.47,65.36,65.46,51200.0,39.7873,39.836,39.7691,39.8299,51200.0
2013-02-08 13:50:00,65.45,65.45,65.36,65.39,15200.0,39.8238,39.8238,39.7691,39.7873,15200.0
2013-02-08 14:00:00,65.38,65.46,65.37,65.37,33200.0,39.7812,39.8299,39.7752,39.7752,33200.0
2013-02-08 14:10:00,65.37,65.41,65.37,65.4,6800.0,39.7752,39.7995,39.7752,39.7934,6800.0
2013-02-08 14:20:00,65.39,65.45,65.38,65.4,17900.0,39.7873,39.8238,39.7812,39.7934,17900.0
2013-02-08 14:30:00,65.39,65.48,65.38,65.43,21800.0,39.7873,39.8421,39.7812,39.8117,21800.0
2013-02-08 14:40:00,65.42,65.44,65.38,65.41,18100.0,39.8056,39.8178,39.7812,39.7995,18100.0
2013-02-08 14:50:00,65.41,65.42,65.31,65.31,21600.0,39.7995,39.8056,39.7387,39.7387,21600.0
2013-02-08 15:00:00,65.31,65.41,65.3,65.31,35900.0,39.7387,39.7995,39.7326,39.7387,35900.0
2013-02-08 15:10:00,65.31,65.32,65.26,65.27,32500.0,39.7387,39.7447,39.7082,39.7143,32500.0
2013-02-08 15:20:00,65.27,65.27,65.18,65.18,47600.0,39.7143,39.7143,39.6596,39.6596,47600.0
2013-02-08 15:30:00,65.18,65.27,65.18,65.26,45100.0,39.6596,39.7143,39.6596,39.7082,45100.0
2013-02-08 15:40:00,65.27,65.39,65.24,65.31,73400.0,39.7143,39.7873,39.6961,39.7387,73400.0
2013-02-08 15:50:00,65.31,65.47,65.31,65.4,139800.0,39.7387,39.836,39.7387,39.7934,139800.0
2013-02-11 09:30:00,65.4,65.4,65.19,65.3,18200.0,39.7934,39.7934,39.6656,39.7326,18200.0
2013-02-11 09:40:00,65.3,65.44,65.3,65.4,41500.0,39.7326,39.8178,39.7326,39.7934,41500.0
2013-02-11 09:50:00,65.4,65.4,65.01,65.03,27000.0,39.7934,39.7934,39.5561,39.5683,27000.0
2013-02-11 10:00:00,65.01,65.01,64.8,64.8,24400.0,39.5561,39.5561,39.4283,39.4283,24400.0
2013-02-11 10:10:00,64.79,64.93,64.78,64.9,46400.0,39.4223,39.5074,39.4162,39.4892,46400.0
2013-02-11 10:20:00,64.84,64.91,64.71,64.78,21100.0,39.4527,39.4953,39.3736,39.4162,21100.0
2013-02-11 10:30:00,64.78,64.9,64.78,64.86,8900.0,39.4162,39.4892,39.4162,39.4648,8900.0
2013-02-11 10:40:00,64.85,64.89,64.82,64.85,14700.0,39.4588,39.4831,39.4405,39.4588,14700.0
2013-02-11 10:50:00,64.85,64.89,64.84,64.84,13800.0,39.4588,39.4831,39.4527,39.4527,13800.0
2013-02-11 11:00:00,64.85,64.91,64.83,64.86,12900.0,39.4588,39.4953,39.4466,39.4648,12900.0
2013-02-11 11:10:00,64.87,64.95,64.84,64.89,67000.0,39.4709,39.5196,39.4527,39.4831,67000.0
2013-02-11 11:20:00,64.88,65.04,64.88,65.03,70500.0,39.477,39.5744,39.477,39.5683,70500.0
2013-02-11 11:30:00,65.02,65.08,65.0,65.03,25900.0,39.5622,39.5987,39.55,39.5683,25900.0
2013-02-11 11:40:00,65.03,65.11,65.01,65.11,8200.0,39.5683,39.617,39.5561,39.617,8200.0
2013-02-11 11:50:00,65.12,65.14,65.09,65.12,9400.0,39.623,39.6352,39.6048,39.623,9400.0
2013-02-11 12:00:00,65.13,65.19,65.09,65.18,12800.0,39.6291,39.6656,39.6048,39.6596,12800.0
2013-02-11 12:10:00,65.16,65.22,65.15,65.2,13400.0,39.6474,39.6839,39.6413,39.6717,13400.0
2013-02-11 12:20:00,65.2,65.27,65.18,65.26,7600.0,39.6717,39.7143,39.6596,39.7082,7600.0
2013-02-11 12:30:00,65.27,65.31,65.21,65.21,5400.0,39.7143,39.7387,39.6778,39.6778,5400.0
2013-02-11 12:40:00,65.25,65.29,65.2,65.21,11600.0,39.7021,39.7265,39.6717,39.6778,11600.0
2013-02-11 12:50:00,65.23,65.31,65.2,65.3,9600.0,39.69,39.7387,39.6717,39.7326,9600.0
2013-02-11 13:00:00,65.3,65.36,65.29,65.29,9800.0,39.7326,39.7691,39.7265,39.7265,9800.0
2013-02-11 13:10:00,65.27,65.32,65.22,65.24,11200.0,39.7143,39.7447,39.6839,39.6961,11200.0
2013-02-11 13:20:00,65.25,65.31,65.24,65.25,78000.0,39.7021,39.7387,39.6961,39.7021,78000.0
2013-02-11 13:30:00,65.24,65.26,65.17,65.2,10400.0,39.6961,39.7082,39.6535,39.6717,10400.0
2013-02-11 13:40:00,65.2,65.21,65.16,65.2,10100.0,39.6717,39.6778,39.6474,39.6717,10100.0
2013-02-11 13:50:00,65.2,65.27,65.14,65.25,33400.0,39.6717,39.7143,39.6352,39.7021,33400.0
2013-02-11 14:00:00,65.25,65.37,65.25,65.31,25700.0,39.7021,39.7752,39.7021,39.7387,25700.0
2013-02-11 14:10:00,65.31,65.35,65.24,65.28,50600.0,39.7387,39.763,39.6961,39.7204,50600.0
2013-02-11 14:20:00,65.27,65.3,65.24,65.28,15300.0,39.7143,39.7326,39.6961,39.7204,15300.0
2013-02-11 14:30:00,65.29,65.31,65.25,65.3,20400.0,39.7265,39.7387,39.7021,39.7326,20400.0
2013-02-11 14:40:00,65.3,65.35,65.28,65.35,17600.0,39.7326,39.763,39.7204,39.763,17600.0
2013-02-11 14:50:00,65.37,65.37,65.25,65.3,39700.0,39.7752,39.7752,39.7021,39.7326,39700.0
2013-02-11 15:00:00,65.3,65.36,65.26,65.3,20300.0,39.7326,39.7691,39.7082,39.7326,20300.0
2013-02-11 15:10:00,65.29,65.33,65.25,65.27,21700.0,39.7265,39.7508,39.7021,39.7143,21700.0
2013-02-11 15:20:00,65.27,65.31,65.25,65.29,19300.0,39.7143,39.7387,39.7021,39.7265,19300.0
2013-02-11 15:30:00,65.28,65.3,65.25,65.29,29200.0,39.7204,39.7326,39.7021,39.7265,29200.0
2013-02-11 15:40:00,65.28,65.31,65.28,65.31,23500.0,39.7204,39.7387,39.7204,39.7387,23500.0
2013-02-11 15:50:00,65.3,65.31,65.21,65.22,110900.0,39.7326,39.7387,39.6778,39.6839,110900.0
2013-02-12 09:30:00,66.53,66.53,65.59,65.67,50300.0,40.481,40.481,39.909,39.9577,50300.0
2013-02-12 09:40:00,65.62,65.75,65.21,65.32,33600.0,39.9273,40.0064,39.6778,39.7447,33600.0
2013-02-12 09:50:00,65.24,65.53,65.24,65.4,18800.0,39.6961,39.8725,39.6961,39.7934,18800.0
2013-02-12 10:00:00,65.45,65.61,65.43,65.56,15700.0,39.8238,39.9212,39.8117,39.8908,15700.0
2013-02-12 10:10:00,65.54,65.6,65.47,65.5,7600.0,39.8786,39.9151,39.836,39.8543,7600.0
2013-02-12 10:20:00,65.52,65.59,65.48,65.5,25000.0,39.8664,39.909,39.8421,39.8543,25000.0
2013-02-12 10:30:00,65.5,65.55,65.45,65.45,11100.0,39.8543,39.8847,39.8238,39.8238,11100.0
2013-02-12 10:40:00,65.45,65.48,65.21,65.29,28200.0,39.8238,39.8421,39.6778,39.7265,28200.0
2013-02-12 10:50:00,65.28,65.33,65.21,65.21,11100.0,39.7204,39.7508,39.6778,39.6778,11100.0
2013-02-12 11:00:00,65.21,65.25,65.04,65.15,40500.0,39.6778,39.7021,39.5744,39.6413,40500.0
2013-02-12 11:10:00,65.14,65.21,65.04,65.1,12400.0,39.6352,39.6778,39.5744,39.6109,12400.0
2013-02-12 11:20:00,65.08,65.18,65.07,65.08,24600.0,39.5987,39.6596,39.5926,39.5987,24600.0
2013-02-12 11:30:00,65.05,65.13,65.0,65.0,53300.0,39.5805,39.6291,39.55,39.55,53300.0
2013-02-12 11:40:00,65.02,65.06,65.0,65.01,18100.0,39.5622,39.5865,39.55,39.5561,18100.0
2013-02-12 11:50:00,65.01,65.16,65.0,65.09,25100.0,39.5561,39.6474,39.55,39.6048,25100.0
2013-02-12 12:00:00,65.11,65.23,65.08,65.17,35500.0,39.617,39.69,39.5987,39.6535,35500.0
2013-02-12 12:10:00,65.16,65.23,65.16,65.19,31500.0,39.6474,39.69,39.6474,39.6656,31500.0
2013-02-12 12:20:00,65.2,65.27,65.09,65.13,39600.0,39.6717,39.7143,39.6048,39.6291,39600.0
2013-02-12 12:30:00,65.14,65.22,65.12,65.2,24400.0,39.6352,39.6839,39.623,39.6717,24400.0
2013-02-12 12:40:00,65.18,65.25,65.18,65.25,22300.0,39.6596,39.7021,39.6596,39.7021,22300.0
2013-02-12 12:50:00,65.24,65.3,65.12,65.16,30800.0,39.6961,39.7326,39.623,39.6474,30800.0
2013-02-12 13:00:00,65.19,65.23,65.1,65.2,33100.0,39.6656,39.69,39.6109,39.6717,33100.0
2013-02-12 13:10:00,65.21,65.32,65.2,65.25,27600.0,39.6778,39.7447,39.6717,39.7021,27600.0
2013-02-12 13:20:00,65.26,65.3,65.25,65.3,15900.0,39.7082,39.7326,39.7021,39.7326,15900.0
2013-02-12 13:30:00,65.29,65.31,65.26,65.3,8100.0,39.7265,39.7387,39.7082,39.7326,8100.0
2013-02-12 13:40:00,65.28,65.31,65.25,65.28,16300.0,39.7204,39.7387,39.7021,39.7204,16300.0
2013-02-12 13:50:00,65.29,65.31,65.23,65.25,23900.0,39.7265,39.7387,39.69,39.7021,23900.0
2013-02-12 14:00:00,65.28,65.31,65.24,65.25,29300.0,39.7204,39.7387,39.6961,39.7021,29300.0
2013-02-12 14:10:00,65.24,65.3,65.24,65.26,19700.0,39.6961,39.7326,39.6961,39.7082,19700.0
2013-02-12 14:20:00,65.26,65.29,65.24,65.25,21900.0,39.7082,39.7265,39.6961,39.7021,21900.0
2013-02-12 14:30:00,65.25,65.32,65.25,65.28,25800.0,39.7021,39.7447,39.7021,39.7204,25800.0
2013-02-12 14:40:00,65.29,65.32,65.24,65.31,31200.0,39.7265,39.7447,39.6961,39.7387,31200.0
2013-02-12 14:50:00,65.31,65.41,65.29,65.39,39800.0,39.7387,39.7995,39.7265,39.7873,39800.0
2013-02-12 15:00:00,65.38,65.53,65.36,65.53,47600.0,39.7812,39.8725,39.7691,39.8725,47600.0
2013-02-12 15:10:00,65.51,65.55,65.48,65.54,38600.0,39.8603,39.8847,39.8421,39.8786,38600.0
2013-02-12 15:20:00,65.54,65.7,65.53,65.67,62700.0,39.8786,39.976,39.8725,39.9577,62700.0
2013-02-12 15:30:00,65.68,65.68,65.41,65.5,51500.0,39.9638,39.9638,39.7995,39.8543,51500.0
2013-02-12 15:40:00,65.51,65.64,65.5,65.58,52700.0,39.8603,39.9394,39.8543,39.9029,52700.0
2013-02-12 15:50:00,65.59,65.74,65.54,65.7,181200.0,39.909,40.0003,39.8786,39.976,181200.0
2013-02-13 09:30:00,65.87,65.92,65.77,65.9,29600.0,40.0794,40.1098,40.0185,40.0976,29600.0
2013-02-13 09:40:00,65.92,65.92,65.53,65.61,14700.0,40.1098,40.1098,39.8725,39.9212,14700.0
2013-02-13 09:50:00,65.62,65.89,65.59,65.86,13900.0,39.9273,40.0916,39.909,40.0733,13900.0
2013-02-13 10:00:00,65.83,65.86,65.81,65.84,10900.0,40.0551,40.0733,40.0429,40.0611,10900.0
2013-02-13 10:10:00,65.86,66.02,65.86,65.89,12700.0,40.0733,40.1707,40.0733,40.0916,12700.0
2013-02-13 10:20:00,65.9,65.92,65.77,65.77,5300.0,40.0976,40.1098,40.0185,40.0185,5300.0
2013-02-13 10:30:00,65.76,65.82,65.73,65.81,17300.0,40.0125,40.049,39.9942,40.0429,17300.0
2013-02-13 10:40:00,65.82,65.91,65.77,65.77,26500.0,40.049,40.1037,40.0185,40.0185,26500.0
2013-02-13 10:50:00,65.78,65.86,65.78,65.82,12100.0,40.0246,40.0733,40.0246,40.049,12100.0
2013-02-13 11:00:00,65.82,65.88,65.81,65.81,9500.0,40.049,40.0855,40.0429,40.0429,9500.0
2013-02-13 11:10:00,65.82,65.95,65.82,65.89,18900.0,40.049,40.1281,40.049,40.0916,18900.0
2013-02-13 11:20:00,65.9,65.9,65.71,65.76,18200.0,40.0976,40.0976,39.982,40.0125,18200.0
2013-02-13 11:30:00,65.76,65.8,65.76,65.78,17200.0,40.0125,40.0368,40.0125,40.0246,17200.0
2013-02-13 11:40:00,65.79,65.79,65.7,65.72,16700.0,40.0307,40.0307,39.976,39.9881,16700.0
2013-02-13 11:50:00,65.72,65.82,65.72,65.77,17800.0,39.9881,40.049,39.9881,40.0185,17800.0
2013-02-13 12:00:00,65.77,65.8,65.77,65.78,10500.0,40.0185,40.0368,40.0185,40.0246,10500.0
2013-02-13 12:10:00,65.78,65.78,65.67,65.69,11000.0,40.0246,40.0246,39.9577,39.9699,11000.0
2013-02-13 12:20:00,65.7,65.7,65.63,65.63,7400.0,39.976,39.976,39.9334,39.9334,7400.0
2013-02-13 12:30:00,65.63,65.74,65.62,65.73,11600.0,39.9334,40.0003,39.9273,39.9942,11600.0
2013-02-13 12:40:00,65.75,65.79,65.71,65.71,15700.0,40.0064,40.0307,39.982,39.982,15700.0
2013-02-13 12:50:00,65.7,65.7,65.61,65.64,14400.0,39.976,39.976,39.9212,39.9394,14400.0
2013-02-13 13:00:00,65.62,65.68,65.62,65.65,11400.0,39.9273,39.9638,39.9273,39.9455,11400.0
2013-02-13 13:10:00,65.66,65.71,65.64,65.69,11800.0,39.9516,39.982,39.9394,39.9699,11800.0
2013-02-13 13:20:00,65.69,65.7,65.61,65.64,17600.0,39.9699,39.976,39.9212,39.9394,17600.0
2013-02-13 13:30:00,65.62,65.62,65.56,65.58,9200.0,39.9273,39.9273,39.8908,39.9029,9200.0
2013-02-13 13:40:00,65.58,65.61,65.58,65.6,10900.0,39.9029,39.9212,39.9029,39.9151,10900.0
2013-02-13 13:50:00,65.59,65.62,65.57,65.62,17500.0,39.909,39.9273,39.8969,39.9273,17500.0
2013-02-13 14:00:00,65.6,65.62,65.49,65.5,116700.0,39.9151,39.9273,39.8482,39.8543,116700.0
2013-02-13 14:10:00,65.51,65.55,65.46,65.46,13600.0,39.8603,39.8847,39.8299,39.8299,13600.0
2013-02-13 14:20:00,65.45,65.52,65.44,65.5,9700.0,39.8238,39.8664,39.8178,39.8543,9700.0
2013-02-13 14:30:00,65.5,65.5,65.39,65.45,14800.0,39.8543,39.8543,39.7873,39.8238,14800.0
2013-02-13 14:40:00,65.47,65.47,65.4,65.4,9900.0,39.836,39.836,39.7934,39.7934,9900.0
2013-02-13 14:50:00,65.4,65.43,65.35,65.43,12300.0,39.7934,39.8117,39.763,39.8117,12300.0
2013-02-13 15:00:00,65.43,65.53,65.43,65.52,13100.0,39.8117,39.8725,39.8117,39.8664,13100.0
2013-02-13 15:10:00,65.53,65.59,65.38,65.4,31300.0,39.8725,39.909,39.7812,39.7934,31300.0
2013-02-13 15:20:00,65.42,65.48,65.38,65.45,35000.0,39.8056,39.8421,39.7812,39.8238,35000.0
2013-02-13 15:30:00,65.45,65.47,65.4,65.46,21000.0,39.8238,39.836,39.7934,39.8299,21000.0
2013-02-13 15:40:00,65.46,65.47,65.39,65.42,37000.0,39.8299,39.836,39.7873,39.8056,37000.0
2013-02-13 15:50:00,65.43,65.53,65.41,65.51,68200.0,39.8117,39.8725,39.7995,39.8603,68200.0
2013-02-14 09:30:00,65.15,65.49,65.1,65.4,30700.0,39.6413,39.8482,39.6109,39.7934,30700.0
2013-02-14 09:40:00,65.37,65.82,65.35,65.73,32800.0,39.7752,40.049,39.763,39.9942,32800.0
2013-02-14 09:50:00,65.72,65.99,65.68,65.89,39400.0,39.9881,40.1524,39.9638,40.0916,39400.0
2013-02-14 10:00:00,65.88,65.96,65.67,65.93,22600.0,40.0855,40.1342,39.9577,40.1159,22600.0
2013-02-14 10:10:00,65.93,65.95,65.4,65.4,80100.0,40.1159,40.1281,39.7934,39.7934,80100.0
2013-02-14 10:20:00,65.4,65.62,65.4,65.5,30000.0,39.7934,39.9273,39.7934,39.8543,30000.0
2013-02-14 10:30:00,65.49,65.53,65.42,65.53,25300.0,39.8482,39.8725,39.8056,39.8725,25300.0
2013-02-14 10:40:00,65.52,65.53,65.44,65.51,19200.0,39.8664,39.8725,39.8178,39.8603,19200.0
2013-02-14 10:50:00,65.49,65.53,65.47,65.5,21000.0,39.8482,39.8725,39.836,39.8543,21000.0
2013-02-14 11:00:00,65.51,65.53,65.45,65.48,22700.0,39.8603,39.8725,39.8238,39.8421,22700.0
2013-02-14 11:10:00,65.48,65.49,65.44,65.47,6900.0,39.8421,39.8482,39.8178,39.836,6900.0
2013-02-14 11:20:00,65.49,65.51,65.46,65.47,13200.0,39.8482,39.8603,39.8299,39.836,13200.0
2013-02-14 11:30:00,65.46,65.56,65.45,65.54,36700.0,39.8299,39.8908,39.8238,39.8786,36700.0
2013-02-14 11:40:00,65.53,65.54,65.45,65.51,11700.0,39.8725,39.8786,39.8238,39.8603,11700.0
2013-02-14 11:50:00,65.5,65.51,65.45,65.49,6600.0,39.8543,39.8603,39.8238,39.8482,6600.0
2013-02-14 12:00:00,65.5,65.51,65.47,65.47,15900.0,39.8543,39.8603,39.836,39.836,15900.0
2013-02-14 12:10:00,65.45,65.49,65.4,65.49,14400.0,39.8238,39.8482,39.7934,39.8482,14400.0
2013-02-14 12:20:00,65.49,65.52,65.48,65.5,48300.0,39.8482,39.8664,39.8421,39.8543,48300.0
2013-02-14 12:30:00,65.5,65.73,65.5,65.53,31900.0,39.8543,39.9942,39.8543,39.8725,31900.0
2013-02-14 12:40:00,65.53,65.67,65.48,65.67,13400.0,39.8725,39.9577,39.8421,39.9577,13400.0
2013-02-14 12:50:00,65.63,65.67,65.57,65.58,11500.0,39.9334,39.9577,39.8969,39.9029,11500.0
2013-02-14 13:00:00,65.6,65.63,65.57,65.61,9500.0,39.9151,39.9334,39.8969,39.9212,9500.0
2013-02-14 13:10:00,65.62,65.65,65.53,65.55,17500.0,39.9273,39.9455,39.8725,39.8847,17500.0
2013-02-14 13:20:00,65.55,65.6,65.54,65.59,14700.0,39.8847,39.9151,39.8786,39.909,14700.0
2013-02-14 13:30:00,65.57,65.63,65.5,65.63,18100.0,39.8969,39.9334,39.8543,39.9334,18100.0
2013-02-14 13:40:00,65.63,65.65,65.57,65.6,31300.0,39.9334,39.9455,39.8969,39.9151,31300.0
2013-02-14 13:50:00,65.58,65.6,65.47,65.49,26600.0,39.9029,39.9151,39.836,39.8482,26600.0
2013-02-14 14:00:00,65.5,65.53,65.47,65.49,24300.0,39.8543,39.8725,39.836,39.8482,24300.0
2013-02-14 14:10:00,65.51,65.51,65.47,65.5,9100.0,39.8603,39.8603,39.836,39.8543,9100.0
2013-02-14 14:20:00,65.5,65.55,65.49,65.53,21000.0,39.8543,39.8847,39.8482,39.8725,21000.0
2013-02-14 14:30:00,65.54,65.55,65.5,65.54,114900.0,39.8786,39.8847,39.8543,39.8786,114900.0
2013-02-14 14:40:00,65.53,65.74,65.52,65.74,13100.0,39.8725,40.0003,39.8664,40.0003,13100.0
2013-02-14 14:50:00,65.73,65.77,65.65,65.68,12200.0,39.9942,40.0185,39.9455,39.9638,12200.0
2013-02-14 15:00:00,65.69,65.69,65.42,65.48,57000.0,39.9699,39.9699,39.8056,39.8421,57000.0
2013-02-14 15:10:00,65.49,65.52,65.44,65.48,133700.0,39.8482,39.8664,39.8178,39.8421,133700.0
2013-02-14 15:20:00,65.48,65.49,65.42,65.45,25500.0,39.8421,39.8482,39.8056,39.8238,25500.0
2013-02-14 15:30:00,65.46,65.49,65.4,65.43,39100.0,39.8299,39.8482,39.7934,39.8117,39100.0
2013-02-14 15:40:00,65.44,65.5,65.39,65.44,59200.0,39.8178,39.8543,39.7873,39.8178,59200.0
2013-02-14 15:50:00,65.44,65.52,65.32,65.38,223300.0,39.8178,39.8664,39.7447,39.7812,223300.0
2013-02-15 09:30:00,65.46,65.48,64.76,65.0,101800.0,39.8299,39.8421,39.404,39.55,101800.0
2013-02-15 09:40:00,65.0,65.0,62.75,63.02,395800.0,39.55,39.55,38.181,38.3453,395800.0
2013-02-15 09:50:00,63.13,63.61,62.79,63.4,384700.0,38.4122,38.7043,38.2053,38.5765,384700.0
2013-02-15 10:00:00,63.4,63.63,63.16,63.59,488300.0,38.5765,38.7164,38.4305,38.6921,488300.0
2013-02-15 10:10:00,63.58,64.13,63.58,64.11,348900.0,38.686,39.0207,38.686,39.0085,348900.0
2013-02-15 10:20:00,64.12,64.21,63.71,64.1,230500.0,39.0146,39.0693,38.7651,39.0024,230500.0
2013-02-15 10:30:00,64.11,64.63,64.09,64.55,325400.0,39.0085,39.3249,38.9963,39.2762,325400.0
2013-02-15 10:40:00,64.54,64.58,63.88,64.03,74700.0,39.2701,39.2945,38.8686,38.9598,74700.0
2013-02-15 10:50:00,64.05,64.32,64.0,64.27,50900.0,38.972,39.1363,38.9416,39.1059,50900.0
2013-02-15 11:00:00,64.28,64.32,64.18,64.26,51500.0,39.1119,39.1363,39.0511,39.0998,51500.0
2013-02-15 11:10:00,64.26,64.65,64.24,64.54,258900.0,39.0998,39.3371,39.0876,39.2701,258900.0
2013-02-15 11:20:00,64.49,64.62,64.49,64.56,219100.0,39.2397,39.3188,39.2397,39.2823,219100.0
2013-02-15 11:30:00,64.56,64.56,64.13,64.44,49700.0,39.2823,39.2823,39.0207,39.2093,49700.0
2013-02-15 11:40:00,64.35,64.47,64.35,64.39,47400.0,39.1545,39.2275,39.1545,39.1789,47400.0
2013-02-15 11:50:00,64.39,64.5,64.19,64.43,49800.0,39.1789,39.2458,39.0572,39.2032,49800.0
2013-02-15 12:00:00,64.41,64.45,64.15,64.15,159100.0,39.191,39.2154,39.0328,39.0328,159100.0
2013-02-15 12:10:00,64.15,64.3,64.06,64.24,48200.0,39.0328,39.1241,38.9781,39.0876,48200.0
2013-02-15 12:20:00,64.23,64.24,63.96,64.04,59600.0,39.0815,39.0876,38.9172,38.9659,59600.0
2013-02-15 12:30:00,64.02,64.16,64.01,64.13,20900.0,38.9537,39.0389,38.9477,39.0207,20900.0
2013-02-15 12:40:00,64.11,64.25,64.08,64.1,55500.0,39.0085,39.0937,38.9902,39.0024,55500.0
2013-02-15 12:50:00,64.13,64.3,64.12,64.28,9300.0,39.0207,39.1241,39.0146,39.1119,9300.0
2013-02-15 13:00:00,64.29,64.31,64.09,64.15,45000.0,39.118,39.1302,38.9963,39.0328,45000.0
2013-02-15 13:10:00,64.15,64.16,64.06,64.09,31500.0,39.0328,39.0389,38.9781,38.9963,31500.0
2013-02-15 13:20:00,64.08,64.15,64.02,64.02,53500.0,38.9902,39.0328,38.9537,38.9537,53500.0
2013-02-15 13:30:00,64.02,64.05,63.95,63.95,27400.0,38.9537,38.972,38.9111,38.9111,27400.0
2013-02-15 13:40:00,63.95,64.03,63.95,64.0,292600.0,38.9111,38.9598,38.9111,38.9416,292600.0
2013-02-15 13:50:00,63.99,64.05,63.69,63.81,88900.0,38.9355,38.972,38.7529,38.826,88900.0
2013-02-15 14:00:00,63.83,64.04,63.74,63.79,51300.0,38.8381,38.9659,38.7834,38.8138,51300.0
2013-02-15 14:10:00,63.78,63.79,63.45,63.59,165900.0,38.8077,38.8138,38.6069,38.6921,165900.0
2013-02-15 14:20:00,63.59,63.98,63.59,63.73,53200.0,38.6921,38.9294,38.6921,38.7773,53200.0
2013-02-15 14:30:00,63.73,63.95,63.67,63.87,25600.0,38.7773,38.9111,38.7408,38.8625,25600.0
2013-02-15 14:40:00,63.88,63.92,63.64,63.78,30900.0,38.8686,38.8929,38.7225,38.8077,30900.0
2013-02-15 14:50:00,63.79,63.88,63.76,63.86,18400.0,38.8138,38.8686,38.7955,38.8564,18400.0
2013-02-15 15:00:00,63.86,63.86,63.67,63.67,24400.0,38.8564,38.8564,38.7408,38.7408,24400.0
2013-02-15 15:10:00,63.68,63.77,63.52,63.69,254200.0,38.7469,38.8016,38.6495,38.7529,254200.0
2013-02-15 15:20:00,63.69,63.79,63.65,63.67,57700.0,38.7529,38.8138,38.7286,38.7408,57700.0
2013-02-15 15:30:00,63.65,63.76,63.65,63.68,68800.0,38.7286,38.7955,38.7286,38.7469,68800.0
2013-02-15 15:40:00,63.69,63.82,63.68,63.82,76300.0,38.7529,38.832,38.7469,38.832,76300.0
2013-02-15 15:50:00,63.81,63.96,63.63,63.68,688300.0,38.826,38.9172,38.7164,38.7469,688300.0
2013-02-19 09:30:00,63.77,63.94,63.36,63.46,93300.0,38.8016,38.9051,38.5522,38.613,93300.0
2013-02-19 09:40:00,63.38,63.45,63.11,63.11,94500.0,38.5643,38.6069,38.4,38.4,94500.0
2013-02-19 09:50:00,63.12,63.21,63.05,63.11,159900.0,38.4061,38.4609,38.3635,38.4,159900.0
2013-02-19 10:00:00,63.1,63.21,63.1,63.2,67600.0,38.394,38.4609,38.394,38.4548,67600.0
2013-02-19 10:10:00,63.2,63.25,63.17,63.18,50800.0,38.4548,38.4852,38.4365,38.4426,50800.0
2013-02-19 10:20:00,63.17,63.26,63.14,63.2,88700.0,38.4365,38.4913,38.4183,38.4548,88700.0
2013-02-19 10:30:00,63.21,63.41,63.16,63.4,47300.0,38.4609,38.5826,38.4305,38.5765,47300.0
2013-02-19 10:40:00,63.38,63.39,63.27,63.31,32600.0,38.5643,38.5704,38.4974,38.5217,32600.0
2013-02-19 10:50:00,63.3,63.31,63.2,63.2,37100.0,38.5156,38.5217,38.4548,38.4548,37100.0
2013-02-19 11:00:00,63.22,63.24,63.2,63.23,53200.0,38.467,38.4791,38.4548,38.4731,53200.0
2013-02-19 11:10:00,63.23,63.24,63.21,63.22,35700.0,38.4731,38.4791,38.4609,38.467,35700.0
2013-02-19 11:20:00,63.22,63.25,63.21,63.23,47600.0,38.467,38.4852,38.4609,38.4731,47600.0
2013-02-19 11:30:00,63.23,63.24,63.21,63.22,44300.0,38.4731,38.4791,38.4609,38.467,44300.0
2013-02-19 11:40:00,63.22,63.23,63.11,63.15,45000.0,38.467,38.4731,38.4,38.4244,45000.0
2013-02-19 11:50:00,63.14,63.15,63.05,63.05,33300.0,38.4183,38.4244,38.3635,38.3635,33300.0
2013-02-19 12:00:00,63.05,63.1,63.01,63.02,43900.0,38.3635,38.394,38.3392,38.3453,43900.0
2013-02-19 12:10:00,63.03,63.07,63.0,63.07,45600.0,38.3514,38.3757,38.3331,38.3757,45600.0
2013-02-19 12:20:00,63.07,63.44,63.07,63.42,81000.0,38.3757,38.6008,38.3757,38.5887,81000.0
2013-02-19 12:30:00,63.42,63.52,63.4,63.43,31400.0,38.5887,38.6495,38.5765,38.5947,31400.0
2013-02-19 12:40:00,63.44,63.84,63.44,63.71,58900.0,38.6008,38.8442,38.6008,38.7651,58900.0
2013-02-19 12:50:00,63.71,63.88,63.71,63.84,24300.0,38.7651,38.8686,38.7651,38.8442,24300.0
2013-02-19 13:00:00,63.86,63.95,63.79,63.93,15300.0,38.8564,38.9111,38.8138,38.899,15300.0
2013-02-19 13:10:00,63.94,64.1,63.87,63.98,40700.0,38.9051,39.0024,38.8625,38.9294,40700.0
2013-02-19 13:20:00,64.0,64.04,63.95,63.98,26400.0,38.9416,38.9659,38.9111,38.9294,26400.0
2013-02-19 13:30:00,63.98,64.04,63.97,64.01,18400.0,38.9294,38.9659,38.9233,38.9477,18400.0
2013-02-19 13:40:00,64.01,64.07,64.01,64.04,20900.0,38.9477,38.9842,38.9477,38.9659,20900.0
2013-02-19 13:50:00,64.03,64.17,64.01,64.12,31200.0,38.9598,39.045,38.9477,39.0146,31200.0
2013-02-19 14:00:00,64.11,64.22,64.06,64.17,25200.0,39.0085,39.0754,38.9781,39.045,25200.0
2013-02-19 14:10:00,64.17,64.18,64.1,64.11,35500.0,39.045,39.0511,39.0024,39.0085,35500.0
2013-02-19 14:20:00,64.11,64.15,64.1,64.12,35400.0,39.0085,39.0328,39.0024,39.0146,35400.0
2013-02-19 14:30:00,64.12,64.14,64.08,64.13,72500.0,39.0146,39.0268,38.9902,39.0207,72500.0
2013-02-19 14:40:00,64.13,64.15,64.1,64.12,40100.0,39.0207,39.0328,39.0024,39.0146,40100.0
2013-02-19 14:50:00,64.11,64.16,64.11,64.11,22400.0,39.0085,39.0389,39.0085,39.0085,22400.0
2013-02-19 15:00:00,64.11,64.12,64.08,64.09,39400.0,39.0085,39.0146,38.9902,38.9963,39400.0
2013-02-19 15:10:00,64.1,64.12,64.05,64.09,57300.0,39.0024,39.0146,38.972,38.9963,57300.0
2013-02-19 15:20:00,64.09,64.12,64.09,64.1,54500.0,38.9963,39.0146,38.9963,39.0024,54500.0
2013-02-19 15:30:00,64.11,64.18,64.09,64.11,127700.0,39.0085,39.0511,38.9963,39.0085,127700.0
2013-02-19 15:40:00,64.12,64.39,64.11,64.37,69800.0,39.0146,39.1789,39.0085,39.1667,69800.0
2013-02-19 15:50:00,64.37,64.68,64.35,64.61,217600.0,39.1667,39.3553,39.1545,39.3127,217600.0
2013-02-20 09:30:00,64.44,65.38,64.4,65.24,94200.0,39.2093,39.7812,39.185,39.6961,94200.0
2013-02-20 09:40:00,65.26,65.87,65.26,65.85,50100.0,39.7082,40.0794,39.7082,40.0672,50100.0
2013-02-20 09:50:00,65.88,65.94,65.55,65.67,70300.0,40.0855,40.122,39.8847,39.9577,70300.0
2013-02-20 10:00:00,65.65,65.69,65.45,65.58,41900.0,39.9455,39.9699,39.8238,39.9029,41900.0
2013-02-20 10:10:00,65.52,65.71,65.51,65.58,60100.0,39.8664,39.982,39.8603,39.9029,60100.0
2013-02-20 10:20:00,65.57,65.71,65.57,65.61,56400.0,39.8969,39.982,39.8969,39.9212,56400.0
2013-02-20 10:30:00,65.61,65.65,65.48,65.55,46600.0,39.9212,39.9455,39.8421,39.8847,46600.0
2013-02-20 10:40:00,65.53,65.55,65.37,65.5,32500.0,39.8725,39.8847,39.7752,39.8543,32500.0
2013-02-20 10:50:00,65.5,65.54,65.47,65.5,36800.0,39.8543,39.8786,39.836,39.8543,36800.0
2013-02-20 11:00:00,65.5,65.54,65.4,65.54,40600.0,39.8543,39.8786,39.7934,39.8786,40600.0
2013-02-20 11:10:00,65.52,65.61,65.5,65.56,28200.0,39.8664,39.9212,39.8543,39.8908,28200.0
2013-02-20 11:20:00,65.54,65.76,65.51,65.73,62500.0,39.8786,40.0125,39.8603,39.9942,62500.0
2013-02-20 11:30:00,65.74,66.1,65.74,66.01,78100.0,40.0003,40.2193,40.0003,40.1646,78100.0
2013-02-20 11:40:00,66.04,66.04,65.91,65.98,39700.0,40.1828,40.1828,40.1037,40.1463,39700.0
2013-02-20 11:50:00,65.97,65.99,65.75,65.77,29000.0,40.1402,40.1524,40.0064,40.0185,29000.0
2013-02-20 12:00:00,65.75,65.76,65.6,65.62,44000.0,40.0064,40.0125,39.9151,39.9273,44000.0
2013-02-20 12:10:00,65.63,65.65,65.52,65.55,29600.0,39.9334,39.9455,39.8664,39.8847,29600.0
2013-02-20 12:20:00,65.55,65.73,65.55,65.68,33700.0,39.8847,39.9942,39.8847,39.9638,33700.0
2013-02-20 12:30:00,65.68,66.0,65.67,65.99,74400.0,39.9638,40.1585,39.9577,40.1524,74400.0
2013-02-20 12:40:00,66.0,66.11,65.93,66.06,70800.0,40.1585,40.2254,40.1159,40.195,70800.0
2013-02-20 12:50:00,66.05,66.13,66.03,66.09,65300.0,40.1889,40.2376,40.1767,40.2133,65300.0
2013-02-20 13:00:00,66.09,66.09,65.71,65.72,28400.0,40.2133,40.2133,39.982,39.9881,28400.0
2013-02-20 13:10:00,65.7,65.76,65.68,65.72,33800.0,39.976,40.0125,39.9638,39.9881,33800.0
2013-02-20 13:20:00,65.73,65.75,65.7,65.74,27600.0,39.9942,40.0064,39.976,40.0003,27600.0
2013-02-20 13:30:00,65.75,65.77,65.72,65.75,76700.0,40.0064,40.0185,39.9881,40.0064,76700.0
2013-02-20 13:40:00,65.73,65.89,65.72,65.85,29800.0,39.9942,40.0916,39.9881,40.0672,29800.0
2013-02-20 13:50:00,65.82,65.87,65.77,65.84,16900.0,40.049,40.0794,40.0185,40.0611,16900.0
2013-02-20 14:00:00,65.83,65.85,65.75,65.84,20300.0,40.0551,40.0672,40.0064,40.0611,20300.0
2013-02-20 14:10:00,65.85,65.86,65.8,65.83,34700.0,40.0672,40.0733,40.0368,40.0551,34700.0
2013-02-20 14:20:00,65.83,65.88,65.76,65.8,31400.0,40.0551,40.0855,40.0125,40.0368,31400.0
2013-02-20 14:30:00,65.8,65.84,65.75,65.75,22200.0,40.0368,40.0611,40.0064,40.0064,22200.0
2013-02-20 14:40:00,65.75,65.94,65.75,65.87,63500.0,40.0064,40.122,40.0064,40.0794,63500.0
2013-02-20 14:50:00,65.87,65.99,65.81,65.93,72500.0,40.0794,40.1524,40.0429,40.1159,72500.0
2013-02-20 15:00:00,65.95,66.0,65.82,65.95,65500.0,40.1281,40.1585,40.049,40.1281,65500.0
2013-02-20 15:10:00,65.95,65.97,65.72,65.77,45400.0,40.1281,40.1402,39.9881,40.0185,45400.0
2013-02-20 15:20:00,65.76,65.77,65.57,65.57,71200.0,40.0125,40.0185,39.8969,39.8969,71200.0
2013-02-20 15:30:00,65.57,65.67,65.53,65.64,64500.0,39.8969,39.9577,39.8725,39.9394,64500.0
2013-02-20 15:40:00,65.64,65.68,65.55,65.68,101200.0,39.9394,39.9638,39.8847,39.9638,101200.0
2013-02-20 15:50:00,65.69,66.3,65.64,65.98,409800.0,39.9699,40.341,39.9394,40.1463,409800.0
2013-02-21 09:30:00,65.65,66.24,65.65,65.92,54500.0,39.9455,40.3045,39.9455,40.1098,54500.0
2013-02-21 09:40:00,65.91,66.15,65.9,66.06,74900.0,40.1037,40.2498,40.0976,40.195,74900.0
2013-02-21 09:50:00,66.05,66.19,65.72,65.72,74700.0,40.1889,40.2741,39.9881,39.9881,74700.0
2013-02-21 10:00:00,65.71,65.95,65.49,65.92,45300.0,39.982,40.1281,39.8482,40.1098,45300.0
2013-02-21 10:10:00,65.9,65.96,65.67,65.7,42100.0,40.0976,40.1342,39.9577,39.976,42100.0
2013-02-21 10:20:00,65.67,65.87,65.64,65.85,26800.0,39.9577,40.0794,39.9394,40.0672,26800.0
2013-02-21 10:30:00,65.86,66.29,65.85,66.21,44900.0,40.0733,40.3349,40.0672,40.2863,44900.0
2013-02-21 10:40:00,66.21,66.29,66.16,66.25,38300.0,40.2863,40.3349,40.2558,40.3106,38300.0
2013-02-21 10:50:00,66.23,66.28,66.08,66.16,29900.0,40.2984,40.3289,40.2072,40.2558,29900.0
2013-02-21 11:00:00,66.17,66.25,66.15,66.19,40700.0,40.2619,40.3106,40.2498,40.2741,40700.0
2013-02-21 11:10:00,66.18,66.21,66.08,66.16,45400.0,40.268,40.2863,40.2072,40.2558,45400.0
2013-02-21 11:20:00,66.14,66.2,66.1,66.12,47700.0,40.2437,40.2802,40.2193,40.2315,47700.0
2013-02-21 11:30:00,66.12,66.22,66.09,66.17,44300.0,40.2315,40.2924,40.2133,40.2619,44300.0
2013-02-21 11:40:00,66.18,66.25,65.98,65.99,37600.0,40.268,40.3106,40.1463,40.1524,37600.0
2013-02-21 11:50:00,65.95,66.21,65.92,66.18,50800.0,40.1281,40.2863,40.1098,40.268,50800.0
2013-02-21 12:00:00,66.16,66.17,66.05,66.15,25400.0,40.2558,40.2619,40.1889,40.2498,25400.0
2013-02-21 12:10:00,66.16,66.22,66.04,66.11,33500.0,40.2558,40.2924,40.1828,40.2254,33500.0
2013-02-21 12:20:00,66.1,66.12,65.97,66.08,31000.0,40.2193,40.2315,40.1402,40.2072,31000.0
2013-02-21 12:30:00,66.08,66.18,65.95,66.14,45000.0,40.2072,40.268,40.1281,40.2437,45000.0
2013-02-21 12:40:00,66.11,66.11,65.9,66.06,30400.0,40.2254,40.2254,40.0976,40.195,30400.0
2013-02-21 12:50:00,66.08,66.08,65.96,65.98,25200.0,40.2072,40.2072,40.1342,40.1463,25200.0
2013-02-21 13:00:00,65.98,66.01,65.92,65.98,23900.0,40.1463,40.1646,40.1098,40.1463,23900.0
2013-02-21 13:10:00,65.98,66.06,65.93,65.97,28500.0,40.1463,40.195,40.1159,40.1402,28500.0
2013-02-21 13:20:00,65.98,66.13,65.93,65.96,34200.0,40.1463,40.2376,40.1159,40.1342,34200.0
2013-02-21 13:30:00,65.95,66.01,65.89,65.89,19500.0,40.1281,40.1646,40.0916,40.0916,19500.0
2013-02-21 13:40:00,65.89,65.99,65.88,65.97,42200.0,40.0916,40.1524,40.0855,40.1402,42200.0
2013-02-21 13:50:00,65.96,65.97,65.89,65.93,42200.0,40.1342,40.1402,40.0916,40.1159,42200.0
2013-02-21 14:00:00,65.93,65.99,65.9,65.96,33200.0,40.1159,40.1524,40.0976,40.1342,33200.0
2013-02-21 14:10:00,65.96,65.99,65.91,65.95,40900.0,40.1342,40.1524,40.1037,40.1281,40900.0
2013-02-21 14:20:00,65.95,66.12,65.95,66.06,49600.0,40.1281,40.2315,40.1281,40.195,49600.0
2013-02-21 14:30:00,66.08,66.13,66.01,66.09,71600.0,40.2072,40.2376,40.1646,40.2133,71600.0
2013-02-21 14:40:00,66.09,66.1,65.96,65.97,45100.0,40.2133,40.2193,40.1342,40.1402,45100.0
2013-02-21 14:50:00,65.98,66.09,65.93,66.02,42800.0,40.1463,40.2133,40.1159,40.1707,42800.0
2013-02-21 15:00:00,66.01,66.06,65.91,66.05,54100.0,40.1646,40.195,40.1037,40.1889,54100.0
2013-02-21 15:10:00,66.06,66.06,65.93,65.95,53400.0,40.195,40.195,40.1159,40.1281,53400.0
2013-02-21 15:20:00,65.95,66.06,65.92,66.05,80300.0,40.1281,40.195,40.1098,40.1889,80300.0
2013-02-21 15:30:00,66.04,66.09,65.99,66.05,73100.0,40.1828,40.2133,40.1524,40.1889,73100.0
2013-02-21 15:40:00,66.03,66.14,66.03,66.1,103000.0,40.1767,40.2437,40.1767,40.2193,103000.0
2013-02-21 15:50:00,66.1,66.3,66.08,66.21,234900.0,40.2193,40.341,40.2072,40.2863,234900.0
2013-02-22 09:30:00,66.16,66.34,66.1,66.1,54900.0,40.2558,40.3654,40.2193,40.2193,54900.0
2013-02-22 09:40:00,66.11,66.33,66.03,66.33,49800.0,40.2254,40.3593,40.1767,40.3593,49800.0
2013-02-22 09:50:00,66.33,66.4,66.22,66.34,50500.0,40.3593,40.4019,40.2924,40.3654,50500.0
2013-02-22 10:00:00,66.34,66.58,66.28,66.53,23200.0,40.3654,40.5114,40.3289,40.481,23200.0
2013-02-22 10:10:00,66.55,66.63,66.34,66.63,45300.0,40.4931,40.5418,40.3654,40.5418,45300.0
2013-02-22 10:20:00,66.68,66.84,66.63,66.63,26300.0,40.5722,40.6696,40.5418,40.5418,26300.0
2013-02-22 10:30:00,66.65,66.7,66.5,66.62,25100.0,40.554,40.5844,40.4627,40.5357,25100.0
2013-02-22 10:40:00,66.57,66.58,66.45,66.52,43000.0,40.5053,40.5114,40.4323,40.4749,43000.0
2013-02-22 10:50:00,66.53,66.84,66.49,66.83,27100.0,40.481,40.6696,40.4566,40.6635,27100.0
2013-02-22 11:00:00,66.83,66.89,66.59,66.6,28400.0,40.6635,40.7,40.5175,40.5236,28400.0
2013-02-22 11:10:00,66.62,66.73,66.45,66.49,35700.0,40.5357,40.6027,40.4323,40.4566,35700.0
2013-02-22 11:20:00,66.48,66.66,66.48,66.62,39800.0,40.4506,40.5601,40.4506,40.5357,39800.0
2013-02-22 11:30:00,66.61,66.7,66.55,66.69,33700.0,40.5297,40.5844,40.4931,40.5783,33700.0
2013-02-22 11:40:00,66.69,66.89,66.58,66.78,26800.0,40.5783,40.7,40.5114,40.6331,26800.0
2013-02-22 11:50:00,66.78,66.94,66.78,66.82,23000.0,40.6331,40.7304,40.6331,40.6574,23000.0
2013-02-22 12:00:00,66.81,66.91,66.74,66.87,19900.0,40.6513,40.7122,40.6088,40.6879,19900.0
2013-02-22 12:10:00,66.86,67.04,66.75,67.03,47300.0,40.6818,40.7913,40.6148,40.7852,47300.0
2013-02-22 12:20:00,67.04,67.04,66.76,66.76,24100.0,40.7913,40.7913,40.6209,40.6209,24100.0
2013-02-22 12:30:00,66.77,66.9,66.7,66.73,33800.0,40.627,40.7061,40.5844,40.6027,33800.0
2013-02-22 12:40:00,66.72,67.0,66.71,66.86,45000.0,40.5966,40.767,40.5905,40.6818,45000.0
2013-02-22 12:50:00,66.89,66.98,66.71,66.73,16100.0,40.7,40.7548,40.5905,40.6027,16100.0
2013-02-22 13:00:00,66.72,66.94,66.65,66.65,28800.0,40.5966,40.7304,40.554,40.554,28800.0
2013-02-22 13:10:00,66.66,66.71,66.57,66.71,22900.0,40.5601,40.5905,40.5053,40.5905,22900.0
2013-02-22 13:20:00,66.7,66.86,66.58,66.66,52300.0,40.5844,40.6818,40.5114,40.5601,52300.0
2013-02-22 13:30:00,66.66,67.02,66.6,67.02,20000.0,40.5601,40.7791,40.5236,40.7791,20000.0
2013-02-22 13:40:00,66.98,67.0,66.92,66.98,17900.0,40.7548,40.767,40.7183,40.7548,17900.0
2013-02-22 13:50:00,66.96,67.06,66.83,66.98,33600.0,40.7426,40.8035,40.6635,40.7548,33600.0
2013-02-22 14:00:00,66.95,67.05,66.82,66.89,24100.0,40.7365,40.7974,40.6574,40.7,24100.0
2013-02-22 14:10:00,66.9,67.09,66.88,66.94,31700.0,40.7061,40.8217,40.6939,40.7304,31700.0
2013-02-22 14:20:00,66.94,67.11,66.85,66.95,28400.0,40.7304,40.8339,40.6757,40.7365,28400.0
2013-02-22 14:30:00,66.97,66.99,66.79,66.79,22700.0,40.7487,40.7609,40.6392,40.6392,22700.0
2013-02-22 14:40:00,66.79,67.13,66.79,67.06,43200.0,40.6392,40.8461,40.6392,40.8035,43200.0
2013-02-22 14:50:00,67.06,67.25,67.05,67.17,41400.0,40.8035,40.9191,40.7974,40.8704,41400.0
2013-02-22 15:00:00,67.2,67.2,66.92,66.92,41400.0,40.8886,40.8886,40.7183,40.7183,41400.0
2013-02-22 15:10:00,66.92,67.26,66.92,67.18,49900.0,40.7183,40.9252,40.7183,40.8765,49900.0
2013-02-22 15:20:00,67.17,67.24,67.0,67.06,99900.0,40.8704,40.913,40.767,40.8035,99900.0
2013-02-22 15:30:00,67.06,67.13,67.0,67.11,55100.0,40.8035,40.8461,40.767,40.8339,55100.0
2013-02-22 15:40:00,67.11,67.17,67.02,67.02,70500.0,40.8339,40.8704,40.7791,40.7791,70500.0
2013-02-22 15:50:00,67.02,67.2,66.97,67.15,124400.0,40.7791,40.8886,40.7487,40.8582,124400.0
2013-02-25 09:30:00,67.06,67.52,67.05,67.26,41400.0,40.8035,41.0834,40.7974,40.9252,41400.0
2013-02-25 09:40:00,67.13,67.14,66.8,66.9,13000.0,40.8461,40.8521,40.6453,40.7061,13000.0
2013-02-25 09:50:00,66.92,67.04,66.88,67.02,10800.0,40.7183,40.7913,40.6939,40.7791,10800.0
2013-02-25 10:00:00,67.04,67.1,66.78,66.8,41800.0,40.7913,40.8278,40.6331,40.6453,41800.0
2013-02-25 10:10:00,66.82,66.87,66.79,66.85,10700.0,40.6574,40.6879,40.6392,40.6757,10700.0
2013-02-25 10:20:00,66.85,66.87,66.79,66.8,10900.0,40.6757,40.6879,40.6392,40.6453,10900.0
2013-02-25 10:30:00,66.8,67.02,66.8,66.96,16800.0,40.6453,40.7791,40.6453,40.7426,16800.0
2013-02-25 10:40:00,66.93,67.02,66.88,67.02,29300.0,40.7244,40.7791,40.6939,40.7791,29300.0
2013-02-25 10:50:00,66.99,67.05,66.85,67.05,21300.0,40.7609,40.7974,40.6757,40.7974,21300.0
2013-02-25 11:00:00,67.05,67.14,67.0,67.11,30100.0,40.7974,40.8521,40.767,40.8339,30100.0
2013-02-25 11:10:00,67.15,67.16,67.02,67.05,70100.0,40.8582,40.8643,40.7791,40.7974,70100.0
2013-02-25 11:20:00,67.05,67.1,66.96,67.04,25900.0,40.7974,40.8278,40.7426,40.7913,25900.0
2013-02-25 11:30:00,67.03,67.03,66.9,66.92,32200.0,40.7852,40.7852,40.7061,40.7183,32200.0
2013-02-25 11:40:00,66.92,67.04,66.82,66.82,48500.0,40.7183,40.7913,40.6574,40.6574,48500.0
2013-02-25 11:50:00,66.83,66.92,66.71,66.92,14300.0,40.6635,40.7183,40.5905,40.7183,14300.0
2013-02-25 12:00:00,66.91,67.02,66.82,66.9,14200.0,40.7122,40.7791,40.6574,40.7061,14200.0
2013-02-25 12:10:00,66.89,66.93,66.85,66.85,38100.0,40.7,40.7244,40.6757,40.6757,38100.0
2013-02-25 12:20:00,66.85,66.86,66.78,66.81,9300.0,40.6757,40.6818,40.6331,40.6513,9300.0
2013-02-25 12:30:00,66.8,66.8,66.72,66.76,41100.0,40.6453,40.6453,40.5966,40.6209,41100.0
2013-02-25 12:40:00,66.75,66.76,66.72,66.76,29400.0,40.6148,40.6209,40.5966,40.6209,29400.0
2013-02-25 12:50:00,66.76,66.8,66.72,66.75,27700.0,40.6209,40.6453,40.5966,40.6148,27700.0
2013-02-25 13:00:00,66.75,66.84,66.74,66.84,8800.0,40.6148,40.6696,40.6088,40.6696,8800.0
2013-02-25 13:10:00,66.83,66.89,66.79,66.82,8800.0,40.6635,40.7,40.6392,40.6574,8800.0
2013-02-25 13:20:00,66.81,66.86,66.78,66.8,8400.0,40.6513,40.6818,40.6331,40.6453,8400.0
2013-02-25 13:30:00,66.79,66.91,66.7,66.87,17000.0,40.6392,40.7122,40.5844,40.6879,17000.0
2013-02-25 13:40:00,66.83,66.91,66.75,66.85,18600.0,40.6635,40.7122,40.6148,40.6757,18600.0
2013-02-25 13:50:00,66.86,66.86,66.74,66.82,16000.0,40.6818,40.6818,40.6088,40.6574,16000.0
2013-02-25 14:00:00,66.83,66.85,66.68,66.85,12400.0,40.6635,40.6757,40.5722,40.6757,12400.0
2013-02-25 14:10:00,66.85,67.0,66.83,66.99,22800.0,40.6757,40.767,40.6635,40.7609,22800.0
2013-02-25 14:20:00,66.96,66.98,66.83,66.91,23800.0,40.7426,40.7548,40.6635,40.7122,23800.0
2013-02-25 14:30:00,66.91,66.97,66.87,66.96,14500.0,40.7122,40.7487,40.6879,40.7426,14500.0
2013-02-25 14:40:00,66.96,66.97,66.74,66.89,20700.0,40.7426,40.7487,40.6088,40.7,20700.0
2013-02-25 14:50:00,66.91,66.96,66.87,66.95,19500.0,40.7122,40.7426,40.6879,40.7365,19500.0
2013-02-25 15:00:00,66.94,66.97,66.87,66.94,15200.0,40.7304,40.7487,40.6879,40.7304,15200.0
2013-02-25 15:10:00,66.95,66.98,66.82,66.86,29400.0,40.7365,40.7548,40.6574,40.6818,29400.0
2013-02-25 15:20:00,66.86,66.86,66.65,66.68,32900.0,40.6818,40.6818,40.554,40.5722,32900.0
2013-02-25 15:30:00,66.68,66.82,66.66,66.72,32000.0,40.5722,40.6574,40.5601,40.5966,32000.0
2013-02-25 15:40:00,66.72,66.72,66.56,66.64,67100.0,40.5966,40.5966,40.4992,40.5479,67100.0
2013-02-25 15:50:00,66.64,66.64,66.49,66.51,112800.0,40.5479,40.5479,40.4566,40.4688,112800.0
2013-02-26 09:30:00,66.5,67.2,66.5,67.02,38700.0,40.4627,40.8886,40.4627,40.7791,38700.0
2013-02-26 09:40:00,67.07,67.13,66.83,66.85,46400.0,40.8095,40.8461,40.6635,40.6757,46400.0
2013-02-26 09:50:00,66.84,66.98,66.8,66.8,16000.0,40.6696,40.7548,40.6453,40.6453,16000.0
2013-02-26 10:00:00,66.85,67.05,66.81,66.97,13500.0,40.6757,40.7974,40.6513,40.7487,13500.0
2013-02-26 10:10:00,66.94,67.0,66.76,66.83,27600.0,40.7304,40.767,40.6209,40.6635,27600.0
2013-02-26 10:20:00,66.85,66.98,66.75,66.8,39300.0,40.6757,40.7548,40.6148,40.6453,39300.0
2013-02-26 10:30:00,66.8,66.8,66.46,66.48,29000.0,40.6453,40.6453,40.4384,40.4506,29000.0
2013-02-26 10:40:00,66.5,66.59,66.45,66.58,32500.0,40.4627,40.5175,40.4323,40.5114,32500.0
2013-02-26 10:50:00,66.62,66.62,66.26,66.37,34000.0,40.5357,40.5357,40.3167,40.3836,34000.0
2013-02-26 11:00:00,66.39,66.39,66.19,66.25,12600.0,40.3958,40.3958,40.2741,40.3106,12600.0
2013-02-26 11:10:00,66.3,66.43,66.12,66.14,21600.0,40.341,40.4201,40.2315,40.2437,21600.0
2013-02-26 11:20:00,66.17,66.2,66.09,66.13,15800.0,40.2619,40.2802,40.2133,40.2376,15800.0
2013-02-26 11:30:00,66.11,66.21,66.03,66.03,10100.0,40.2254,40.2863,40.1767,40.1767,10100.0
2013-02-26 11:40:00,66.05,66.08,65.95,65.96,7400.0,40.1889,40.2072,40.1281,40.1342,7400.0
2013-02-26 11:50:00,65.99,66.19,65.96,66.17,23200.0,40.1524,40.2741,40.1342,40.2619,23200.0
2013-02-26 12:00:00,66.17,66.2,66.1,66.2,17300.0,40.2619,40.2802,40.2193,40.2802,17300.0
2013-02-26 12:10:00,66.19,66.2,66.11,66.15,9100.0,40.2741,40.2802,40.2254,40.2498,9100.0
2013-02-26 12:20:00,66.16,66.17,65.96,65.98,12700.0,40.2558,40.2619,40.1342,40.1463,12700.0
2013-02-26 12:30:00,65.99,66.14,65.99,66.02,15100.0,40.1524,40.2437,40.1524,40.1707,15100.0
2013-02-26 12:40:00,66.04,66.07,65.93,66.0,14600.0,40.1828,40.2011,40.1159,40.1585,14600.0
2013-02-26 12:50:00,65.99,65.99,65.83,65.83,13800.0,40.1524,40.1524,40.0551,40.0551,13800.0
2013-02-26 13:00:00,65.84,66.03,65.84,65.93,36300.0,40.0611,40.1767,40.0611,40.1159,36300.0
2013-02-26 13:10:00,65.97,66.1,65.89,66.04,16200.0,40.1402,40.2193,40.0916,40.1828,16200.0
2013-02-26 13:20:00,66.03,66.16,65.98,66.09,10300.0,40.1767,40.2558,40.1463,40.2133,10300.0
2013-02-26 13:30:00,66.1,66.19,66.09,66.17,9700.0,40.2193,40.2741,40.2133,40.2619,9700.0
2013-02-26 13:40:00,66.15,66.15,66.1,66.1,10800.0,40.2498,40.2498,40.2193,40.2193,10800.0
2013-02-26 13:50:00,66.09,66.18,66.07,66.17,12800.0,40.2133,40.268,40.2011,40.2619,12800.0
2013-02-26 14:00:00,66.19,66.2,66.13,66.16,19500.0,40.2741,40.2802,40.2376,40.2558,19500.0
2013-02-26 14:10:00,66.16,66.2,66.12,66.14,14600.0,40.2558,40.2802,40.2315,40.2437,14600.0
2013-02-26 14:20:00,66.15,66.18,66.1,66.18,9300.0,40.2498,40.268,40.2193,40.268,9300.0
2013-02-26 14:30:00,66.2,66.39,66.2,66.3,25200.0,40.2802,40.3958,40.2802,40.341,25200.0
2013-02-26 14:40:00,66.31,66.32,66.08,66.12,36900.0,40.3471,40.3532,40.2072,40.2315,36900.0
2013-02-26 14:50:00,66.12,66.15,65.99,66.02,22700.0,40.2315,40.2498,40.1524,40.1707,22700.0
2013-02-26 15:00:00,66.03,66.13,66.0,66.08,36600.0,40.1767,40.2376,40.1585,40.2072,36600.0
2013-02-26 15:10:00,66.06,66.07,65.89,65.98,31000.0,40.195,40.2011,40.0916,40.1463,31000.0
2013-02-26 15:20:00,65.97,65.99,65.89,65.95,20700.0,40.1402,40.1524,40.0916,40.1281,20700.0
2013-02-26 15:30:00,65.98,66.16,65.96,65.99,43300.0,40.1463,40.2558,40.1342,40.1524,43300.0
2013-02-26 15:40:00,65.99,65.99,65.78,65.81,105400.0,40.1524,40.1524,40.0246,40.0429,105400.0
2013-02-26 15:50:00,65.81,65.96,65.81,65.91,78800.0,40.0429,40.1342,40.0429,40.1037,78800.0
2013-02-27 09:30:00,66.09,66.36,65.95,66.18,23800.0,40.2133,40.3775,40.1281,40.268,23800.0
2013-02-27 09:40:00,66.18,66.29,66.11,66.17,14300.0,40.268,40.3349,40.2254,40.2619,14300.0
2013-02-27 09:50:00,66.17,66.22,65.97,66.0,33100.0,40.2619,40.2924,40.1402,40.1585,33100.0
2013-02-27 10:00:00,65.98,66.15,65.93,65.99,19800.0,40.1463,40.2498,40.1159,40.1524,19800.0
2013-02-27 10:10:00,66.01,66.06,65.93,65.97,14700.0,40.1646,40.195,40.1159,40.1402,14700.0
2013-02-27 10:20:00,65.97,65.99,65.84,65.84,15700.0,40.1402,40.1524,40.0611,40.0611,15700.0
2013-02-27 10:30:00,65.87,65.95,65.83,65.9,33100.0,40.0794,40.1281,40.0551,40.0976,33100.0
2013-02-27 10:40:00,65.9,65.93,65.85,65.93,17300.0,40.0976,40.1159,40.0672,40.1159,17300.0
2013-02-27 10:50:00,65.93,65.96,65.88,65.88,12300.0,40.1159,40.1342,40.0855,40.0855,12300.0
2013-02-27 11:00:00,65.88,65.99,65.87,65.9,15400.0,40.0855,40.1524,40.0794,40.0976,15400.0
2013-02-27 11:10:00,65.92,65.97,65.87,65.94,5900.0,40.1098,40.1402,40.0794,40.122,5900.0
2013-02-27 11:20:00,65.96,66.09,65.92,66.09,66100.0,40.1342,40.2133,40.1098,40.2133,66100.0
2013-02-27 11:30:00,66.08,66.15,66.0,66.01,15400.0,40.2072,40.2498,40.1585,40.1646,15400.0
2013-02-27 11:40:00,66.01,66.1,66.01,66.06,60200.0,40.1646,40.2193,40.1646,40.195,60200.0
2013-02-27 11:50:00,66.04,66.09,66.03,66.06,15100.0,40.1828,40.2133,40.1767,40.195,15100.0
2013-02-27 12:00:00,66.05,66.07,66.02,66.04,15900.0,40.1889,40.2011,40.1707,40.1828,15900.0
2013-02-27 12:10:00,66.04,66.05,65.96,65.99,11500.0,40.1828,40.1889,40.1342,40.1524,11500.0
2013-02-27 12:20:00,66.0,66.06,65.96,65.97,12900.0,40.1585,40.195,40.1342,40.1402,12900.0
2013-02-27 12:30:00,65.98,66.01,65.94,65.94,17000.0,40.1463,40.1646,40.122,40.122,17000.0
2013-02-27 12:40:00,65.96,66.0,65.95,65.98,7700.0,40.1342,40.1585,40.1281,40.1463,7700.0
2013-02-27 12:50:00,65.99,66.0,65.93,65.97,13700.0,40.1524,40.1585,40.1159,40.1402,13700.0
2013-02-27 13:00:00,65.98,66.0,65.95,65.97,10300.0,40.1463,40.1585,40.1281,40.1402,10300.0
2013-02-27 13:10:00,65.97,66.01,65.97,66.0,14300.0,40.1402,40.1646,40.1402,40.1585,14300.0
2013-02-27 13:20:00,65.99,66.0,65.96,65.99,10400.0,40.1524,40.1585,40.1342,40.1524,10400.0
2013-02-27 13:30:00,65.99,66.07,65.93,66.02,15500.0,40.1524,40.2011,40.1159,40.1707,15500.0
2013-02-27 13:40:00,66.02,66.03,65.96,65.98,33600.0,40.1707,40.1767,40.1342,40.1463,33600.0
2013-02-27 13:50:00,65.98,65.98,65.94,65.96,13700.0,40.1463,40.1463,40.122,40.1342,13700.0
2013-02-27 14:00:00,65.98,66.15,65.97,66.14,18000.0,40.1463,40.2498,40.1402,40.2437,18000.0
2013-02-27 14:10:00,66.15,66.3,66.15,66.24,22000.0,40.2498,40.341,40.2498,40.3045,22000.0
2013-02-27 14:20:00,66.27,66.3,65.99,65.99,80400.0,40.3228,40.341,40.1524,40.1524,80400.0
2013-02-27 14:30:00,66.01,66.2,66.01,66.19,17700.0,40.1646,40.2802,40.1646,40.2741,17700.0
2013-02-27 14:40:00,66.18,66.24,66.16,66.21,11500.0,40.268,40.3045,40.2558,40.2863,11500.0
2013-02-27 14:50:00,66.21,66.21,65.96,65.99,12400.0,40.2863,40.2863,40.1342,40.1524,12400.0
2013-02-27 15:00:00,66.0,66.12,65.96,66.1,15400.0,40.1585,40.2315,40.1342,40.2193,15400.0
2013-02-27 15:10:00,66.12,66.16,66.01,66.04,20800.0,40.2315,40.2558,40.1646,40.1828,20800.0
2013-02-27 15:20:00,66.04,66.15,66.01,66.15,72000.0,40.1828,40.2498,40.1646,40.2498,72000.0
2013-02-27 15:30:00,66.15,66.2,66.13,66.19,34000.0,40.2498,40.2802,40.2376,40.2741,34000.0
2013-02-27 15:40:00,66.21,66.22,66.11,66.13,64100.0,40.2863,40.2924,40.2254,40.2376,64100.0
2013-02-27 15:50:00,66.14,66.17,66.09,66.15,82900.0,40.2437,40.2619,40.2133,40.2498,82900.0
2013-02-28 09:30:00,66.42,66.52,66.19,66.46,25300.0,40.414,40.4749,40.2741,40.4384,25300.0
2013-02-28 09:40:00,66.47,66.47,66.28,66.28,15200.0,40.4445,40.4445,40.3289,40.3289,15200.0
2013-02-28 09:50:00,66.31,66.31,66.08,66.16,8500.0,40.3471,40.3471,40.2072,40.2558,8500.0
2013-02-28 10:00:00,66.17,66.2,65.98,66.02,22400.0,40.2619,40.2802,40.1463,40.1707,22400.0
2013-02-28 10:10:00,66.01,66.17,66.0,66.15,14800.0,40.1646,40.2619,40.1585,40.2498,14800.0
2013-02-28 10:20:00,66.15,66.18,66.01,66.08,11800.0,40.2498,40.268,40.1646,40.2072,11800.0
2013-02-28 10:30:00,66.08,66.14,66.01,66.11,7700.0,40.2072,40.2437,40.1646,40.2254,7700.0
2013-02-28 10:40:00,66.11,66.27,66.11,66.26,24200.0,40.2254,40.3228,40.2254,40.3167,24200.0
2013-02-28 10:50:00,66.27,66.39,66.27,66.34,14600.0,40.3228,40.3958,40.3228,40.3654,14600.0
2013-02-28 11:00:00,66.32,66.38,66.29,66.33,16400.0,40.3532,40.3897,40.3349,40.3593,16400.0
2013-02-28 11:10:00,66.33,66.36,66.26,66.26,7700.0,40.3593,40.3775,40.3167,40.3167,7700.0
2013-02-28 11:20:00,66.28,66.3,66.2,66.24,22100.0,40.3289,40.341,40.2802,40.3045,22100.0
2013-02-28 11:30:00,66.25,66.26,66.12,66.12,10000.0,40.3106,40.3167,40.2315,40.2315,10000.0
2013-02-28 11:40:00,66.13,66.23,66.09,66.21,28100.0,40.2376,40.2984,40.2133,40.2863,28100.0
2013-02-28 11:50:00,66.22,66.33,66.21,66.33,11600.0,40.2924,40.3593,40.2863,40.3593,11600.0
2013-02-28 12:00:00,66.34,66.37,66.25,66.3,17500.0,40.3654,40.3836,40.3106,40.341,17500.0
2013-02-28 12:10:00,66.3,66.3,66.21,66.27,10000.0,40.341,40.341,40.2863,40.3228,10000.0
2013-02-28 12:20:00,66.27,66.27,66.25,66.25,6300.0,40.3228,40.3228,40.3106,40.3106,6300.0
2013-02-28 12:30:00,66.25,66.26,66.22,66.22,12600.0,40.3106,40.3167,40.2924,40.2924,12600.0
2013-02-28 12:40:00,66.22,66.29,66.22,66.25,19400.0,40.2924,40.3349,40.2924,40.3106,19400.0
2013-02-28 12:50:00,66.28,66.39,66.28,66.35,15300.0,40.3289,40.3958,40.3289,40.3715,15300.0
2013-02-28 13:00:00,66.34,66.61,66.34,66.59,44500.0,40.3654,40.5297,40.3654,40.5175,44500.0
2013-02-28 13:10:00,66.6,66.78,66.59,66.78,23300.0,40.5236,40.6331,40.5175,40.6331,23300.0
2013-02-28 13:20:00,66.8,66.9,66.8,66.86,27100.0,40.6453,40.7061,40.6453,40.6818,27100.0
2013-02-28 13:30:00,66.85,66.87,66.68,66.76,19100.0,40.6757,40.6879,40.5722,40.6209,19100.0
2013-02-28 13:40:00,66.76,66.86,66.76,66.86,9700.0,40.6209,40.6818,40.6209,40.6818,9700.0
2013-02-28 13:50:00,66.84,66.88,66.83,66.85,12800.0,40.6696,40.6939,40.6635,40.6757,12800.0
2013-02-28 14:00:00,66.85,66.88,66.84,66.88,14000.0,40.6757,40.6939,40.6696,40.6939,14000.0
2013-02-28 14:10:00,66.88,66.89,66.87,66.88,7800.0,40.6939,40.7,40.6879,40.6939,7800.0
2013-02-28 14:20:00,66.87,66.94,66.87,66.92,24200.0,40.6879,40.7304,40.6879,40.7183,24200.0
2013-02-28 14:30:00,66.92,66.97,66.91,66.93,26300.0,40.7183,40.7487,40.7122,40.7244,26300.0
2013-02-28 14:40:00,66.92,66.94,66.87,66.94,26500.0,40.7183,40.7304,40.6879,40.7304,26500.0
2013-02-28 14:50:00,66.93,67.18,66.93,67.17,31300.0,40.7244,40.8765,40.7244,40.8704,31300.0
2013-02-28 15:00:00,67.17,67.17,67.03,67.04,29400.0,40.8704,40.8704,40.7852,40.7913,29400.0
2013-02-28 15:10:00,67.05,67.11,67.03,67.09,34100.0,40.7974,40.8339,40.7852,40.8217,34100.0
2013-02-28 15:20:00,67.09,67.22,67.08,67.22,33200.0,40.8217,40.9008,40.8156,40.9008,33200.0
2013-02-28 15:30:00,67.21,67.21,67.05,67.09,35100.0,40.8947,40.8947,40.7974,40.8217,35100.0
2013-02-28 15:40:00,67.12,67.29,67.09,67.2,80600.0,40.84,40.9434,40.8217,40.8886,80600.0
2013-02-28 15:50:00,67.2,67.22,66.91,66.96,164700.0,40.8886,40.9008,40.7122,40.7426,164700.0
2013-03-01 09:30:00,66.86,67.46,66.73,66.79,41600.0,40.6818,41.0468,40.6027,40.6392,41600.0
2013-03-01 09:40:00,66.77,67.07,66.65,66.87,32800.0,40.627,40.8095,40.554,40.6879,32800.0
2013-03-01 09:50:00,66.85,67.25,66.83,67.17,43100.0,40.6757,40.9191,40.6635,40.8704,43100.0
2013-03-01 10:00:00,67.19,67.4,67.15,67.23,27400.0,40.8826,41.0103,40.8582,40.9069,27400.0
2013-03-01 10:10:00,67.23,67.27,66.87,67.15,45400.0,40.9069,40.9312,40.6879,40.8582,45400.0
2013-03-01 10:20:00,67.13,67.19,67.02,67.09,37500.0,40.8461,40.8826,40.7791,40.8217,37500.0
2013-03-01 10:30:00,67.07,67.3,67.02,67.2,31100.0,40.8095,40.9495,40.7791,40.8886,31100.0
2013-03-01 10:40:00,67.17,67.44,67.17,67.27,92100.0,40.8704,41.0347,40.8704,40.9312,92100.0
2013-03-01 10:50:00,67.27,67.63,67.23,67.61,33100.0,40.9312,41.1503,40.9069,41.1381,33100.0
2013-03-01 11:00:00,67.63,67.77,67.3,67.38,30200.0,41.1503,41.2355,40.9495,40.9982,30200.0
2013-03-01 11:10:00,67.35,67.38,67.08,67.17,18700.0,40.9799,40.9982,40.8156,40.8704,18700.0
2013-03-01 11:20:00,67.15,67.22,67.07,67.13,20200.0,40.8582,40.9008,40.8095,40.8461,20200.0
2013-03-01 11:30:00,67.14,67.35,67.12,67.26,34000.0,40.8521,40.9799,40.84,40.9252,34000.0
2013-03-01 11:40:00,67.3,67.3,67.12,67.12,16800.0,40.9495,40.9495,40.84,40.84,16800.0
2013-03-01 11:50:00,67.12,67.18,66.99,67.08,16600.0,40.84,40.8765,40.7609,40.8156,16600.0
2013-03-01 12:00:00,67.09,67.26,67.09,67.2,39200.0,40.8217,40.9252,40.8217,40.8886,39200.0
2013-03-01 12:10:00,67.19,67.3,67.14,67.19,49100.0,40.8826,40.9495,40.8521,40.8826,49100.0
2013-03-01 12:20:00,67.21,67.21,66.9,66.9,17600.0,40.8947,40.8947,40.7061,40.7061,17600.0
2013-03-01 12:30:00,66.91,67.07,66.91,67.07,15300.0,40.7122,40.8095,40.7122,40.8095,15300.0
2013-03-01 12:40:00,67.07,67.4,67.07,67.4,11400.0,40.8095,41.0103,40.8095,41.0103,11400.0
2013-03-01 12:50:00,67.39,67.44,67.38,67.38,14700.0,41.0043,41.0347,40.9982,40.9982,14700.0
2013-03-01 13:00:00,67.39,67.43,67.21,67.21,12000.0,41.0043,41.0286,40.8947,40.8947,12000.0
2013-03-01 13:10:00,67.2,67.2,66.99,67.02,16900.0,40.8886,40.8886,40.7609,40.7791,16900.0
2013-03-01 13:20:00,67.03,67.17,67.03,67.11,14300.0,40.7852,40.8704,40.7852,40.8339,14300.0
2013-03-01 13:30:00,67.13,67.23,67.09,67.19,13300.0,40.8461,40.9069,40.8217,40.8826,13300.0
2013-03-01 13:40:00,67.19,67.21,67.12,67.18,24300.0,40.8826,40.8947,40.84,40.8765,24300.0
2013-03-01 13:50:00,67.19,67.22,67.15,67.15,19700.0,40.8826,40.9008,40.8582,40.8582,19700.0
2013-03-01 14:00:00,67.16,67.16,67.12,67.12,12000.0,40.8643,40.8643,40.84,40.84,12000.0
2013-03-01 14:10:00,67.12,67.31,66.99,67.3,28100.0,40.84,40.9556,40.7609,40.9495,28100.0
2013-03-01 14:20:00,67.32,67.39,67.3,67.32,20100.0,40.9617,41.0043,40.9495,40.9617,20100.0
2013-03-01 14:30:00,67.31,67.45,67.28,67.43,15100.0,40.9556,41.0408,40.9373,41.0286,15100.0
2013-03-01 14:40:00,67.41,67.49,67.37,67.44,25400.0,41.0164,41.0651,40.9921,41.0347,25400.0
2013-03-01 14:50:00,67.44,67.6,67.41,67.59,28200.0,41.0347,41.132,41.0164,41.1259,28200.0
2013-03-01 15:00:00,67.59,67.59,67.31,67.41,34500.0,41.1259,41.1259,40.9556,41.0164,34500.0
2013-03-01 15:10:00,67.41,67.6,67.39,67.59,31600.0,41.0164,41.132,41.0043,41.1259,31600.0
2013-03-01 15:20:00,67.59,67.59,67.35,67.51,53400.0,41.1259,41.1259,40.9799,41.0773,53400.0
2013-03-01 15:30:00,67.5,67.59,67.44,67.54,55000.0,41.0712,41.1259,41.0347,41.0955,55000.0
2013-03-01 15:40:00,67.52,67.74,67.49,67.58,78600.0,41.0834,41.2172,41.0651,41.1199,78600.0
2013-03-01 15:50:00,67.58,67.66,67.53,67.64,138200.0,41.1199,41.1685,41.0894,41.1564,138200.0
2013-03-04 09:30:00,67.47,67.69,67.44,67.68,18700.0,41.0529,41.1868,41.0347,41.1807,18700.0
2013-03-04 09:40:00,67.63,67.81,67.5,67.75,10100.0,41.1503,41.2598,41.0712,41.2233,10100.0
2013-03-04 09:50:00,67.76,67.84,67.64,67.78,20700.0,41.2294,41.2781,41.1564,41.2416,20700.0
2013-03-04 10:00:00,67.72,67.99,67.72,67.95,33200.0,41.205,41.3693,41.205,41.345,33200.0
2013-03-04 10:10:00,67.95,67.95,67.66,67.66,18500.0,41.345,41.345,41.1685,41.1685,18500.0
2013-03-04 10:20:00,67.66,67.75,67.66,67.72,40700.0,41.1685,41.2233,41.1685,41.205,40700.0
2013-03-04 10:30:00,67.71,67.75,67.66,67.72,47000.0,41.199,41.2233,41.1685,41.205,47000.0
2013-03-04 10:40:00,67.74,67.77,67.68,67.73,52900.0,41.2172,41.2355,41.1807,41.2111,52900.0
2013-03-04 10:50:00,67.72,67.81,67.67,67.71,20400.0,41.205,41.2598,41.1746,41.199,20400.0
2013-03-04 11:00:00,67.71,67.75,67.66,67.68,17600.0,41.199,41.2233,41.1685,41.1807,17600.0
2013-03-04 11:10:00,67.67,67.83,67.66,67.82,20800.0,41.1746,41.272,41.1685,41.2659,20800.0
2013-03-04 11:20:00,67.82,67.89,67.74,67.79,36600.0,41.2659,41.3085,41.2172,41.2476,36600.0
2013-03-04 11:30:00,67.79,67.85,67.78,67.83,5400.0,41.2476,41.2841,41.2416,41.272,5400.0
2013-03-04 11:40:00,67.82,67.85,67.78,67.85,9300.0,41.2659,41.2841,41.2416,41.2841,9300.0
2013-03-04 11:50:00,67.82,67.91,67.79,67.83,27700.0,41.2659,41.3207,41.2476,41.272,27700.0
2013-03-04 12:00:00,67.81,67.83,67.69,67.69,21300.0,41.2598,41.272,41.1868,41.1868,21300.0
2013-03-04 12:10:00,67.68,67.84,67.68,67.79,11500.0,41.1807,41.2781,41.1807,41.2476,11500.0
2013-03-04 12:20:00,67.79,67.88,67.75,67.81,21900.0,41.2476,41.3024,41.2233,41.2598,21900.0
2013-03-04 12:30:00,67.81,67.87,67.73,67.82,9100.0,41.2598,41.2963,41.2111,41.2659,9100.0
2013-03-04 12:40:00,67.82,67.92,67.82,67.86,10500.0,41.2659,41.3267,41.2659,41.2902,10500.0
2013-03-04 12:50:00,67.87,68.08,67.85,68.08,15700.0,41.2963,41.4241,41.2841,41.4241,15700.0
2013-03-04 13:00:00,68.06,68.08,68.0,68.03,13200.0,41.4119,41.4241,41.3754,41.3937,13200.0
2013-03-04 13:10:00,68.0,68.04,67.99,68.03,7300.0,41.3754,41.3998,41.3693,41.3937,7300.0
2013-03-04 13:20:00,68.03,68.19,68.02,68.19,11500.0,41.3937,41.491,41.3876,41.491,11500.0
2013-03-04 13:30:00,68.18,68.19,68.01,68.04,17000.0,41.4849,41.491,41.3815,41.3998,17000.0
2013-03-04 13:40:00,68.08,68.28,68.06,68.21,34500.0,41.4241,41.5458,41.4119,41.5032,34500.0
2013-03-04 13:50:00,68.2,68.22,67.97,67.97,9600.0,41.4971,41.5093,41.3572,41.3572,9600.0
2013-03-04 14:00:00,67.98,68.17,67.96,68.0,17500.0,41.3632,41.4789,41.3511,41.3754,17500.0
2013-03-04 14:10:00,67.99,68.0,67.88,67.88,18900.0,41.3693,41.3754,41.3024,41.3024,18900.0
2013-03-04 14:20:00,67.87,67.99,67.85,67.96,35400.0,41.2963,41.3693,41.2841,41.3511,35400.0
2013-03-04 14:30:00,67.96,67.99,67.81,67.82,21700.0,41.3511,41.3693,41.2598,41.2659,21700.0
2013-03-04 14:40:00,67.83,67.83,67.77,67.79,27400.0,41.272,41.272,41.2355,41.2476,27400.0
2013-03-04 14:50:00,67.79,67.82,67.74,67.76,36700.0,41.2476,41.2659,41.2172,41.2294,36700.0
2013-03-04 15:00:00,67.77,67.77,67.69,67.7,26100.0,41.2355,41.2355,41.1868,41.1929,26100.0
2013-03-04 15:10:00,67.7,67.73,67.67,67.7,34100.0,41.1929,41.2111,41.1746,41.1929,34100.0
2013-03-04 15:20:00,67.69,67.73,67.67,67.73,56400.0,41.1868,41.2111,41.1746,41.2111,56400.0
2013-03-04 15:30:00,67.75,67.8,67.69,67.78,40200.0,41.2233,41.2537,41.1868,41.2416,40200.0
2013-03-04 15:40:00,67.76,67.76,67.7,67.75,26500.0,41.2294,41.2294,41.1929,41.2233,26500.0
2013-03-04 15:50:00,67.74,67.81,67.71,67.79,50500.0,41.2172,41.2598,41.199,41.2476,50500.0
2013-03-05 09:30:00,67.92,68.2,67.85,67.96,27800.0,41.3267,41.4971,41.2841,41.3511,27800.0
2013-03-05 09:40:00,67.96,68.0,67.86,67.97,31800.0,41.3511,41.3754,41.2902,41.3572,31800.0
2013-03-05 09:50:00,67.97,68.01,67.87,67.93,38100.0,41.3572,41.3815,41.2963,41.3328,38100.0
2013-03-05 10:00:00,67.95,68.02,67.88,67.95,20100.0,41.345,41.3876,41.3024,41.345,20100.0
2013-03-05 10:10:00,67.97,68.18,67.95,68.12,12900.0,41.3572,41.4849,41.345,41.4484,12900.0
2013-03-05 10:20:00,68.12,68.17,68.08,68.09,14500.0,41.4484,41.4789,41.4241,41.4302,14500.0
2013-03-05 10:30:00,68.08,68.08,67.96,68.04,24300.0,41.4241,41.4241,41.3511,41.3998,24300.0
2013-03-05 10:40:00,68.05,68.21,68.05,68.21,19800.0,41.4058,41.5032,41.4058,41.5032,19800.0
2013-03-05 10:50:00,68.2,68.2,68.11,68.14,21100.0,41.4971,41.4971,41.4423,41.4606,21100.0
2013-03-05 11:00:00,68.16,68.16,68.05,68.09,21200.0,41.4728,41.4728,41.4058,41.4302,21200.0
2013-03-05 11:10:00,68.1,68.12,68.02,68.04,17300.0,41.4363,41.4484,41.3876,41.3998,17300.0
2013-03-05 11:20:00,68.05,68.05,68.0,68.01,22200.0,41.4058,41.4058,41.3754,41.3815,22200.0
2013-03-05 11:30:00,68.02,68.04,67.98,67.99,30700.0,41.3876,41.3998,41.3632,41.3693,30700.0
2013-03-05 11:40:00,67.98,68.02,67.98,68.0,20500.0,41.3632,41.3876,41.3632,41.3754,20500.0
2013-03-05 11:50:00,68.0,68.01,67.98,67.99,12200.0,41.3754,41.3815,41.3632,41.3693,12200.0
2013-03-05 12:00:00,68.0,68.03,67.98,67.99,9300.0,41.3754,41.3937,41.3632,41.3693,9300.0
2013-03-05 12:10:00,67.98,67.99,67.97,67.97,7100.0,41.3632,41.3693,41.3572,41.3572,7100.0
2013-03-05 12:20:00,67.97,68.02,67.96,67.99,8300.0,41.3572,41.3876,41.3511,41.3693,8300.0
2013-03-05 12:30:00,67.99,68.02,67.99,67.99,7400.0,41.3693,41.3876,41.3693,41.3693,7400.0
2013-03-05 12:40:00,67.99,68.04,67.96,68.03,5100.0,41.3693,41.3998,41.3511,41.3937,5100.0
2013-03-05 12:50:00,68.03,68.22,68.03,68.22,39100.0,41.3937,41.5093,41.3937,41.5093,39100.0
2013-03-05 13:00:00,68.23,68.25,68.14,68.15,16400.0,41.5154,41.5275,41.4606,41.4667,16400.0
2013-03-05 13:10:00,68.14,68.15,68.06,68.07,13900.0,41.4606,41.4667,41.4119,41.418,13900.0
2013-03-05 13:20:00,68.08,68.16,68.05,68.1,37400.0,41.4241,41.4728,41.4058,41.4363,37400.0
2013-03-05 13:30:00,68.1,68.19,68.1,68.16,39800.0,41.4363,41.491,41.4363,41.4728,39800.0
2013-03-05 13:40:00,68.16,68.18,68.14,68.16,9800.0,41.4728,41.4849,41.4606,41.4728,9800.0
2013-03-05 13:50:00,68.13,68.14,68.07,68.11,9000.0,41.4545,41.4606,41.418,41.4423,9000.0
2013-03-05 14:00:00,68.11,68.16,68.09,68.15,10100.0,41.4423,41.4728,41.4302,41.4667,10100.0
2013-03-05 14:10:00,68.14,68.16,68.13,68.15,6200.0,41.4606,41.4728,41.4545,41.4667,6200.0
2013-03-05 14:20:00,68.14,68.17,68.12,68.15,27200.0,41.4606,41.4789,41.4484,41.4667,27200.0
2013-03-05 14:30:00,68.15,68.17,68.13,68.15,19000.0,41.4667,41.4789,41.4545,41.4667,19000.0
2013-03-05 14:40:00,68.15,68.17,68.11,68.13,15200.0,41.4667,41.4789,41.4423,41.4545,15200.0
2013-03-05 14:50:00,68.14,68.17,68.11,68.15,15800.0,41.4606,41.4789,41.4423,41.4667,15800.0
2013-03-05 15:00:00,68.15,68.17,68.13,68.15,25500.0,41.4667,41.4789,41.4545,41.4667,25500.0
2013-03-05 15:10:00,68.15,68.15,68.11,68.11,31000.0,41.4667,41.4667,41.4423,41.4423,31000.0
2013-03-05 15:20:00,68.11,68.11,68.03,68.07,24300.0,41.4423,41.4423,41.3937,41.418,24300.0
2013-03-05 15:30:00,68.08,68.09,68.0,68.03,28400.0,41.4241,41.4302,41.3754,41.3937,28400.0
2013-03-05 15:40:00,68.02,68.09,67.97,67.99,48100.0,41.3876,41.4302,41.3572,41.3693,48100.0
2013-03-05 15:50:00,67.99,68.01,67.91,67.96,88300.0,41.3693,41.3815,41.3207,41.3511,88300.0
2013-03-06 09:30:00,68.04,68.27,67.9,67.9,54100.0,41.3998,41.5397,41.3146,41.3146,54100.0
2013-03-06 09:40:00,67.96,68.05,67.56,67.8,30800.0,41.3511,41.4058,41.1077,41.2537,30800.0
2013-03-06 09:50:00,67.79,67.88,67.72,67.72,36700.0,41.2476,41.3024,41.205,41.205,36700.0
2013-03-06 10:00:00,67.72,67.9,67.72,67.89,39800.0,41.205,41.3146,41.205,41.3085,39800.0
2013-03-06 10:10:00,67.89,68.11,67.89,68.06,15600.0,41.3085,41.4423,41.3085,41.4119,15600.0
2013-03-06 10:20:00,68.06,68.07,68.0,68.05,12100.0,41.4119,41.418,41.3754,41.4058,12100.0
2013-03-06 10:30:00,68.07,68.08,67.98,68.03,19600.0,41.418,41.4241,41.3632,41.3937,19600.0
2013-03-06 10:40:00,68.03,68.07,68.0,68.03,15800.0,41.3937,41.418,41.3754,41.3937,15800.0
2013-03-06 10:50:00,68.03,68.12,68.0,68.1,13600.0,41.3937,41.4484,41.3754,41.4363,13600.0
2013-03-06 11:00:00,68.11,68.23,68.06,68.23,51100.0,41.4423,41.5154,41.4119,41.5154,51100.0
2013-03-06 11:10:00,68.26,68.63,68.23,68.63,54100.0,41.5336,41.7588,41.5154,41.7588,54100.0
2013-03-06 11:20:00,68.61,68.64,68.4,68.44,19400.0,41.7466,41.7648,41.6188,41.6431,19400.0
2013-03-06 11:30:00,68.44,68.5,68.41,68.48,9100.0,41.6431,41.6797,41.6249,41.6675,9100.0
2013-03-06 11:40:00,68.47,68.52,68.37,68.52,16300.0,41.6614,41.6918,41.6006,41.6918,16300.0
2013-03-06 11:50:00,68.54,68.54,68.42,68.48,18700.0,41.704,41.704,41.631,41.6675,18700.0
2013-03-06 12:00:00,68.51,68.54,68.46,68.48,7600.0,41.6857,41.704,41.6553,41.6675,7600.0
2013-03-06 12:10:00,68.47,68.5,68.42,68.44,9300.0,41.6614,41.6797,41.631,41.6431,9300.0
2013-03-06 12:20:00,68.44,68.46,68.38,68.43,18000.0,41.6431,41.6553,41.6066,41.6371,18000.0
2013-03-06 12:30:00,68.44,68.45,68.37,68.44,14200.0,41.6431,41.6492,41.6006,41.6431,14200.0
2013-03-06 12:40:00,68.46,68.58,68.43,68.51,78400.0,41.6553,41.7283,41.6371,41.6857,78400.0
2013-03-06 12:50:00,68.51,68.55,68.48,68.52,3900.0,41.6857,41.7101,41.6675,41.6918,3900.0
2013-03-06 13:00:00,68.49,68.49,68.35,68.39,85500.0,41.6736,41.6736,41.5884,41.6127,85500.0
2013-03-06 13:10:00,68.38,68.38,68.25,68.25,11000.0,41.6066,41.6066,41.5275,41.5275,11000.0
2013-03-06 13:20:00,68.25,68.3,68.22,68.22,6000.0,41.5275,41.558,41.5093,41.5093,6000.0
2013-03-06 13:30:00,68.23,68.23,68.08,68.12,14000.0,41.5154,41.5154,41.4241,41.4484,14000.0
2013-03-06 13:40:00,68.12,68.15,68.02,68.02,22800.0,41.4484,41.4667,41.3876,41.3876,22800.0
2013-03-06 13:50:00,68.03,68.08,68.01,68.02,7700.0,41.3937,41.4241,41.3815,41.3876,7700.0
2013-03-06 14:00:00,68.02,68.15,68.02,68.12,24200.0,41.3876,41.4667,41.3876,41.4484,24200.0
2013-03-06 14:10:00,68.13,68.15,68.05,68.11,6900.0,41.4545,41.4667,41.4058,41.4423,6900.0
2013-03-06 14:20:00,68.12,68.17,68.11,68.14,22200.0,41.4484,41.4789,41.4423,41.4606,22200.0
2013-03-06 14:30:00,68.15,68.25,68.15,68.21,24800.0,41.4667,41.5275,41.4667,41.5032,24800.0
2013-03-06 14:40:00,68.18,68.22,68.18,68.2,19600.0,41.4849,41.5093,41.4849,41.4971,19600.0
2013-03-06 14:50:00,68.2,68.26,68.14,68.25,44000.0,41.4971,41.5336,41.4606,41.5275,44000.0
2013-03-06 15:00:00,68.25,68.3,68.15,68.28,25700.0,41.5275,41.558,41.4667,41.5458,25700.0
2013-03-06 15:10:00,68.26,68.3,68.21,68.21,23800.0,41.5336,41.558,41.5032,41.5032,23800.0
2013-03-06 15:20:00,68.21,68.21,68.14,68.16,21000.0,41.5032,41.5032,41.4606,41.4728,21000.0
2013-03-06 15:30:00,68.16,68.2,68.11,68.16,29600.0,41.4728,41.4971,41.4423,41.4728,29600.0
2013-03-06 15:40:00,68.16,68.29,68.11,68.25,99400.0,41.4728,41.5519,41.4423,41.5275,99400.0
2013-03-06 15:50:00,68.25,68.33,68.23,68.25,160200.0,41.5275,41.5762,41.5154,41.5275,160200.0
2013-03-07 09:30:00,68.25,68.32,68.09,68.27,60400.0,41.5275,41.5701,41.4302,41.5397,60400.0
2013-03-07 09:40:00,68.27,68.68,68.24,68.61,20500.0,41.5397,41.7892,41.5215,41.7466,20500.0
2013-03-07 09:50:00,68.6,68.61,68.5,68.52,13800.0,41.7405,41.7466,41.6797,41.6918,13800.0
2013-03-07 10:00:00,68.54,68.55,68.26,68.32,33500.0,41.704,41.7101,41.5336,41.5701,33500.0
2013-03-07 10:10:00,68.31,68.46,68.3,68.46,21300.0,41.564,41.6553,41.558,41.6553,21300.0
2013-03-07 10:20:00,68.46,68.46,68.4,68.44,16700.0,41.6553,41.6553,41.6188,41.6431,16700.0
2013-03-07 10:30:00,68.43,68.45,68.28,68.35,15200.0,41.6371,41.6492,41.5458,41.5884,15200.0
2013-03-07 10:40:00,68.35,68.37,68.1,68.1,34600.0,41.5884,41.6006,41.4363,41.4363,34600.0
2013-03-07 10:50:00,68.08,68.12,67.8,67.82,45000.0,41.4241,41.4484,41.2537,41.2659,45000.0
2013-03-07 11:00:00,67.79,68.11,67.77,68.11,26900.0,41.2476,41.4423,41.2355,41.4423,26900.0
2013-03-07 11:10:00,68.1,68.24,68.1,68.17,8900.0,41.4363,41.5215,41.4363,41.4789,8900.0
2013-03-07 11:20:00,68.17,68.27,68.16,68.26,14800.0,41.4789,41.5397,41.4728,41.5336,14800.0
2013-03-07 11:30:00,68.27,68.31,68.25,68.3,10000.0,41.5397,41.564,41.5275,41.558,10000.0
2013-03-07 11:40:00,68.31,68.33,68.25,68.28,32600.0,41.564,41.5762,41.5275,41.5458,32600.0
2013-03-07 11:50:00,68.29,68.35,68.29,68.3,19000.0,41.5519,41.5884,41.5519,41.558,19000.0
2013-03-07 12:00:00,68.31,68.32,68.23,68.23,15000.0,41.564,41.5701,41.5154,41.5154,15000.0
2013-03-07 12:10:00,68.24,68.3,68.15,68.29,18800.0,41.5215,41.558,41.4667,41.5519,18800.0
2013-03-07 12:20:00,68.29,68.3,68.24,68.25,15900.0,41.5519,41.558,41.5215,41.5275,15900.0
2013-03-07 12:30:00,68.26,68.3,68.26,68.3,13300.0,41.5336,41.558,41.5336,41.558,13300.0
2013-03-07 12:40:00,68.29,68.31,68.26,68.29,15100.0,41.5519,41.564,41.5336,41.5519,15100.0
2013-03-07 12:50:00,68.29,68.3,68.22,68.24,19600.0,41.5519,41.558,41.5093,41.5215,19600.0
2013-03-07 13:00:00,68.25,68.32,68.24,68.28,16500.0,41.5275,41.5701,41.5215,41.5458,16500.0
2013-03-07 13:10:00,68.28,68.32,68.22,68.22,17100.0,41.5458,41.5701,41.5093,41.5093,17100.0
2013-03-07 13:20:00,68.23,68.23,68.08,68.11,8700.0,41.5154,41.5154,41.4241,41.4423,8700.0
2013-03-07 13:30:00,68.09,68.1,67.96,67.96,4700.0,41.4302,41.4363,41.3511,41.3511,4700.0
2013-03-07 13:40:00,67.94,67.97,67.91,67.96,6300.0,41.3389,41.3572,41.3207,41.3511,6300.0
2013-03-07 13:50:00,67.96,67.99,67.92,67.97,12400.0,41.3511,41.3693,41.3267,41.3572,12400.0
2013-03-07 14:00:00,67.95,67.96,67.82,67.88,14800.0,41.345,41.3511,41.2659,41.3024,14800.0
2013-03-07 14:10:00,67.9,67.95,67.87,67.88,24400.0,41.3146,41.345,41.2963,41.3024,24400.0
2013-03-07 14:20:00,67.88,67.92,67.87,67.91,36600.0,41.3024,41.3267,41.2963,41.3207,36600.0
2013-03-07 14:30:00,67.91,67.93,67.83,67.89,36000.0,41.3207,41.3328,41.272,41.3085,36000.0
2013-03-07 14:40:00,67.89,67.92,67.83,67.89,11000.0,41.3085,41.3267,41.272,41.3085,11000.0
2013-03-07 14:50:00,67.89,67.91,67.86,67.87,18600.0,41.3085,41.3207,41.2902,41.2963,18600.0
2013-03-07 15:00:00,67.86,67.96,67.86,67.89,14400.0,41.2902,41.3511,41.2902,41.3085,14400.0
2013-03-07 15:10:00,67.91,67.96,67.87,67.93,14800.0,41.3207,41.3511,41.2963,41.3328,14800.0
2013-03-07 15:20:00,67.93,67.94,67.89,67.93,21100.0,41.3328,41.3389,41.3085,41.3328,21100.0
2013-03-07 15:30:00,67.92,67.98,67.91,67.94,21400.0,41.3267,41.3632,41.3207,41.3389,21400.0
2013-03-07 15:40:00,67.94,67.99,67.91,67.98,80900.0,41.3389,41.3693,41.3207,41.3632,80900.0
2013-03-07 15:50:00,67.98,68.04,67.87,68.04,85000.0,41.3632,41.3998,41.2963,41.3998,85000.0
2013-03-08 09:30:00,68.21,68.35,68.03,68.04,31600.0,41.5032,41.5884,41.3937,41.3998,31600.0
2013-03-08 09:40:00,68.04,68.18,67.81,68.06,32500.0,41.3998,41.4849,41.2598,41.4119,32500.0
2013-03-08 09:50:00,68.06,68.21,67.92,68.0,20700.0,41.4119,41.5032,41.3267,41.3754,20700.0
2013-03-08 10:00:00,67.99,68.08,67.9,68.01,15900.0,41.3693,41.4241,41.3146,41.3815,15900.0
2013-03-08 10:10:00,68.01,68.1,67.89,68.06,24900.0,41.3815,41.4363,41.3085,41.4119,24900.0
2013-03-08 10:20:00,68.06,68.13,68.06,68.09,15000.0,41.4119,41.4545,41.4119,41.4302,15000.0
2013-03-08 10:30:00,68.1,68.15,68.03,68.08,20000.0,41.4363,41.4667,41.3937,41.4241,20000.0
2013-03-08 10:40:00,68.06,68.13,68.03,68.09,23300.0,41.4119,41.4545,41.3937,41.4302,23300.0
2013-03-08 10:50:00,68.1,68.21,68.09,68.15,20300.0,41.4363,41.5032,41.4302,41.4667,20300.0
2013-03-08 11:00:00,68.15,68.22,68.1,68.21,22500.0,41.4667,41.5093,41.4363,41.5032,22500.0
2013-03-08 11:10:00,68.21,68.32,68.2,68.26,24000.0,41.5032,41.5701,41.4971,41.5336,24000.0
2013-03-08 11:20:00,68.27,68.28,68.21,68.26,16600.0,41.5397,41.5458,41.5032,41.5336,16600.0
2013-03-08 11:30:00,68.25,68.3,68.24,68.28,14600.0,41.5275,41.558,41.5215,41.5458,14600.0
2013-03-08 11:40:00,68.28,68.33,68.27,68.3,31000.0,41.5458,41.5762,41.5397,41.558,31000.0
2013-03-08 11:50:00,68.3,68.45,68.3,68.37,43800.0,41.558,41.6492,41.558,41.6006,43800.0
2013-03-08 12:00:00,68.36,68.38,68.27,68.33,20100.0,41.5945,41.6066,41.5397,41.5762,20100.0
2013-03-08 12:10:00,68.34,68.34,68.27,68.32,12400.0,41.5823,41.5823,41.5397,41.5701,12400.0
2013-03-08 12:20:00,68.31,68.32,68.28,68.31,11900.0,41.564,41.5701,41.5458,41.564,11900.0
2013-03-08 12:30:00,68.29,68.43,68.28,68.42,21900.0,41.5519,41.6371,41.5458,41.631,21900.0
2013-03-08 12:40:00,68.43,68.43,68.34,68.4,68900.0,41.6371,41.6371,41.5823,41.6188,68900.0
2013-03-08 12:50:00,68.4,68.44,68.35,68.38,19300.0,41.6188,41.6431,41.5884,41.6066,19300.0
2013-03-08 13:00:00,68.39,68.4,68.29,68.31,24900.0,41.6127,41.6188,41.5519,41.564,24900.0
2013-03-08 13:10:00,68.31,68.42,68.31,68.34,26700.0,41.564,41.631,41.564,41.5823,26700.0
2013-03-08 13:20:00,68.36,68.4,68.35,68.38,49600.0,41.5945,41.6188,41.5884,41.6066,49600.0
2013-03-08 13:30:00,68.36,68.41,68.34,68.37,196800.0,41.5945,41.6249,41.5823,41.6006,196800.0
2013-03-08 13:40:00,68.38,68.44,68.36,68.42,22200.0,41.6066,41.6431,41.5945,41.631,22200.0
2013-03-08 13:50:00,68.45,68.45,68.39,68.41,10600.0,41.6492,41.6492,41.6127,41.6249,10600.0
2013-03-08 14:00:00,68.41,68.46,68.38,68.41,12700.0,41.6249,41.6553,41.6066,41.6249,12700.0
2013-03-08 14:10:00,68.41,68.45,68.35,68.41,29200.0,41.6249,41.6492,41.5884,41.6249,29200.0
2013-03-08 14:20:00,68.4,68.43,68.35,68.39,74100.0,41.6188,41.6371,41.5884,41.6127,74100.0
2013-03-08 14:30:00,68.4,68.45,68.39,68.41,23400.0,41.6188,41.6492,41.6127,41.6249,23400.0
2013-03-08 14:40:00,68.41,68.42,68.39,68.42,55600.0,41.6249,41.631,41.6127,41.631,55600.0
2013-03-08 14:50:00,68.42,68.45,68.4,68.43,53600.0,41.631,41.6492,41.6188,41.6371,53600.0
2013-03-08 15:00:00,68.43,68.46,68.42,68.45,35000.0,41.6371,41.6553,41.631,41.6492,35000.0
2013-03-08 15:10:00,68.45,68.46,68.42,68.46,25500.0,41.6492,41.6553,41.631,41.6553,25500.0
2013-03-08 15:20:00,68.46,68.46,68.42,68.45,35100.0,41.6553,41.6553,41.631,41.6492,35100.0
2013-03-08 15:30:00,68.46,68.47,68.42,68.46,25800.0,41.6553,41.6614,41.631,41.6553,25800.0
2013-03-08 15:40:00,68.47,68.51,68.46,68.49,91900.0,41.6614,41.6857,41.6553,41.6736,91900.0
2013-03-08 15:50:00,68.48,68.51,68.48,68.51,77900.0,41.6675,41.6857,41.6675,41.6857,77900.0
2013-03-11 09:30:00,68.26,68.52,68.22,68.45,34100.0,41.5336,41.6918,41.5093,41.6492,34100.0
2013-03-11 09:40:00,68.38,68.45,68.27,68.34,37900.0,41.6066,41.6492,41.5397,41.5823,37900.0
2013-03-11 09:50:00,68.34,68.45,68.23,68.26,55100.0,41.5823,41.6492,41.5154,41.5336,55100.0
2013-03-11 10:00:00,68.26,68.49,68.22,68.39,47300.0,41.5336,41.6736,41.5093,41.6127,47300.0
2013-03-11 10:10:00,68.4,68.43,68.32,68.35,32600.0,41.6188,41.6371,41.5701,41.5884,32600.0
2013-03-11 10:20:00,68.34,68.41,68.31,68.35,20100.0,41.5823,41.6249,41.564,41.5884,20100.0
2013-03-11 10:30:00,68.36,68.43,68.32,68.38,27700.0,41.5945,41.6371,41.5701,41.6066,27700.0
2013-03-11 10:40:00,68.38,68.46,68.38,68.4,90200.0,41.6066,41.6553,41.6066,41.6188,90200.0
2013-03-11 10:50:00,68.4,68.47,68.39,68.41,52500.0,41.6188,41.6614,41.6127,41.6249,52500.0
2013-03-11 11:00:00,68.42,68.45,68.38,68.44,30000.0,41.631,41.6492,41.6066,41.6431,30000.0
2013-03-11 11:10:00,68.44,68.44,68.3,68.3,63400.0,41.6431,41.6431,41.558,41.558,63400.0
2013-03-11 11:20:00,68.3,68.35,68.29,68.3,57000.0,41.558,41.5884,41.5519,41.558,57000.0
2013-03-11 11:30:00,68.3,68.37,68.29,68.35,76300.0,41.558,41.6006,41.5519,41.5884,76300.0
2013-03-11 11:40:00,68.35,68.45,68.34,68.45,4900.0,41.5884,41.6492,41.5823,41.6492,4900.0
2013-03-11 11:50:00,68.42,68.52,68.42,68.49,9000.0,41.631,41.6918,41.631,41.6736,9000.0
2013-03-11 12:00:00,68.49,68.52,68.47,68.5,9600.0,41.6736,41.6918,41.6614,41.6797,9600.0
2013-03-11 12:10:00,68.47,68.53,68.45,68.5,22400.0,41.6614,41.6979,41.6492,41.6797,22400.0
2013-03-11 12:20:00,68.5,68.53,68.41,68.42,6400.0,41.6797,41.6979,41.6249,41.631,6400.0
2013-03-11 12:30:00,68.41,68.54,68.41,68.52,8500.0,41.6249,41.704,41.6249,41.6918,8500.0
2013-03-11 12:40:00,68.53,68.54,68.47,68.47,12700.0,41.6979,41.704,41.6614,41.6614,12700.0
2013-03-11 12:50:00,68.47,68.52,68.45,68.52,7600.0,41.6614,41.6918,41.6492,41.6918,7600.0
2013-03-11 13:00:00,68.5,68.54,68.41,68.45,9300.0,41.6797,41.704,41.6249,41.6492,9300.0
2013-03-11 13:10:00,68.46,68.51,68.42,68.5,23400.0,41.6553,41.6857,41.631,41.6797,23400.0
2013-03-11 13:20:00,68.5,68.58,68.46,68.53,57500.0,41.6797,41.7283,41.6553,41.6979,57500.0
2013-03-11 13:30:00,68.52,68.53,68.37,68.41,19400.0,41.6918,41.6979,41.6006,41.6249,19400.0
2013-03-11 13:40:00,68.4,68.4,68.32,68.37,17400.0,41.6188,41.6188,41.5701,41.6006,17400.0
2013-03-11 13:50:00,68.36,68.38,68.33,68.36,12200.0,41.5945,41.6066,41.5762,41.5945,12200.0
2013-03-11 14:00:00,68.37,68.42,68.35,68.41,17000.0,41.6006,41.631,41.5884,41.6249,17000.0
2013-03-11 14:10:00,68.41,68.53,68.37,68.41,31300.0,41.6249,41.6979,41.6006,41.6249,31300.0
2013-03-11 14:20:00,68.41,68.56,68.37,68.56,11600.0,41.6249,41.7162,41.6006,41.7162,11600.0
2013-03-11 14:30:00,68.55,68.6,68.48,68.56,39300.0,41.7101,41.7405,41.6675,41.7162,39300.0
2013-03-11 14:40:00,68.55,68.59,68.5,68.55,14800.0,41.7101,41.7344,41.6797,41.7101,14800.0
2013-03-11 14:50:00,68.57,68.58,68.48,68.48,19700.0,41.7222,41.7283,41.6675,41.6675,19700.0
2013-03-11 15:00:00,68.49,68.51,68.45,68.48,12700.0,41.6736,41.6857,41.6492,41.6675,12700.0
2013-03-11 15:10:00,68.46,68.59,68.46,68.59,30600.0,41.6553,41.7344,41.6553,41.7344,30600.0
2013-03-11 15:20:00,68.59,68.59,68.51,68.57,20300.0,41.7344,41.7344,41.6857,41.7222,20300.0
2013-03-11 15:30:00,68.57,68.58,68.47,68.5,35800.0,41.7222,41.7283,41.6614,41.6797,35800.0
2013-03-11 15:40:00,68.52,68.56,68.49,68.52,37900.0,41.6918,41.7162,41.6736,41.6918,37900.0
2013-03-11 15:50:00,68.53,68.66,68.51,68.65,82900.0,41.6979,41.777,41.6857,41.7709,82900.0
2013-03-12 09:30:00,68.82,68.82,68.26,68.26,16700.0,41.8744,41.8744,41.5336,41.5336,16700.0
2013-03-12 09:40:00,68.26,68.33,68.16,68.21,22800.0,41.5336,41.5762,41.4728,41.5032,22800.0
2013-03-12 09:50:00,68.2,68.31,68.2,68.31,39900.0,41.4971,41.564,41.4971,41.564,39900.0
2013-03-12 10:00:00,68.31,68.49,68.29,68.48,40700.0,41.564,41.6736,41.5519,41.6675,40700.0
2013-03-12 10:10:00,68.48,68.56,68.47,68.5,18800.0,41.6675,41.7162,41.6614,41.6797,18800.0
2013-03-12 10:20:00,68.51,68.53,68.46,68.5,13200.0,41.6857,41.6979,41.6553,41.6797,13200.0
2013-03-12 10:30:00,68.52,68.55,68.36,68.39,19900.0,41.6918,41.7101,41.5945,41.6127,19900.0
2013-03-12 10:40:00,68.36,68.41,68.29,68.31,13500.0,41.5945,41.6249,41.5519,41.564,13500.0
2013-03-12 10:50:00,68.29,68.4,68.28,68.38,21000.0,41.5519,41.6188,41.5458,41.6066,21000.0
2013-03-12 11:00:00,68.36,68.44,68.36,68.42,23900.0,41.5945,41.6431,41.5945,41.631,23900.0
2013-03-12 11:10:00,68.42,68.44,68.34,68.34,10200.0,41.631,41.6431,41.5823,41.5823,10200.0
2013-03-12 11:20:00,68.34,68.34,68.29,68.3,13300.0,41.5823,41.5823,41.5519,41.558,13300.0
2013-03-12 11:30:00,68.29,68.32,68.24,68.31,22400.0,41.5519,41.5701,41.5215,41.564,22400.0
2013-03-12 11:40:00,68.3,68.33,68.28,68.3,15100.0,41.558,41.5762,41.5458,41.558,15100.0
2013-03-12 11:50:00,68.29,68.38,68.29,68.38,26500.0,41.5519,41.6066,41.5519,41.6066,26500.0
2013-03-12 12:00:00,68.38,68.39,68.27,68.32,16600.0,41.6066,41.6127,41.5397,41.5701,16600.0
2013-03-12 12:10:00,68.31,68.41,68.29,68.38,16700.0,41.564,41.6249,41.5519,41.6066,16700.0
2013-03-12 12:20:00,68.36,68.37,68.29,68.31,8500.0,41.5945,41.6006,41.5519,41.564,8500.0
2013-03-12 12:30:00,68.31,68.32,68.28,68.3,9400.0,41.564,41.5701,41.5458,41.558,9400.0
2013-03-12 12:40:00,68.31,68.31,68.28,68.31,13600.0,41.564,41.564,41.5458,41.564,13600.0
2013-03-12 12:50:00,68.31,68.37,68.28,68.36,40300.0,41.564,41.6006,41.5458,41.5945,40300.0
2013-03-12 13:00:00,68.36,68.37,68.32,68.36,22000.0,41.5945,41.6006,41.5701,41.5945,22000.0
2013-03-12 13:10:00,68.35,68.35,68.28,68.29,10500.0,41.5884,41.5884,41.5458,41.5519,10500.0
2013-03-12 13:20:00,68.29,68.3,68.26,68.28,12600.0,41.5519,41.558,41.5336,41.5458,12600.0
2013-03-12 13:30:00,68.27,68.32,68.27,68.29,22200.0,41.5397,41.5701,41.5397,41.5519,22200.0
2013-03-12 13:40:00,68.29,68.33,68.26,68.28,22200.0,41.5519,41.5762,41.5336,41.5458,22200.0
2013-03-12 13:50:00,68.28,68.32,68.26,68.28,32100.0,41.5458,41.5701,41.5336,41.5458,32100.0
2013-03-12 14:00:00,68.28,68.33,68.27,68.28,7200.0,41.5458,41.5762,41.5397,41.5458,7200.0
2013-03-12 14:10:00,68.28,68.29,68.26,68.27,14200.0,41.5458,41.5519,41.5336,41.5397,14200.0
2013-03-12 14:20:00,68.28,68.32,68.16,68.21,11500.0,41.5458,41.5701,41.4728,41.5032,11500.0
2013-03-12 14:30:00,68.19,68.3,68.19,68.28,15800.0,41.491,41.558,41.491,41.5458,15800.0
2013-03-12 14:40:00,68.28,68.33,68.27,68.3,24000.0,41.5458,41.5762,41.5397,41.558,24000.0
2013-03-12 14:50:00,68.31,68.31,68.25,68.28,19500.0,41.564,41.564,41.5275,41.5458,19500.0
2013-03-12 15:00:00,68.28,68.36,68.27,68.27,16600.0,41.5458,41.5945,41.5397,41.5397,16600.0
2013-03-12 15:10:00,68.28,68.36,68.27,68.33,27600.0,41.5458,41.5945,41.5397,41.5762,27600.0
2013-03-12 15:20:00,68.33,68.38,68.3,68.37,18500.0,41.5762,41.6066,41.558,41.6006,18500.0
2013-03-12 15:30:00,68.37,68.4,68.35,68.38,28500.0,41.6006,41.6188,41.5884,41.6066,28500.0
2013-03-12 15:40:00,68.38,68.44,68.38,68.4,34700.0,41.6066,41.6431,41.6066,41.6188,34700.0
2013-03-12 15:50:00,68.4,68.41,68.31,68.37,100900.0,41.6188,41.6249,41.564,41.6006,100900.0
2013-03-13 09:30:00,67.54,67.71,67.17,67.31,57100.0,41.5669,41.6715,41.3392,41.4254,57100.0
2013-03-13 09:40:00,67.27,67.61,67.27,67.53,26000.0,41.4007,41.61,41.4007,41.5608,26000.0
2013-03-13 09:50:00,67.56,67.78,67.55,67.71,16000.0,41.5792,41.7146,41.5731,41.6715,16000.0
2013-03-13 10:00:00,67.71,67.72,67.59,67.62,19300.0,41.6715,41.6777,41.5977,41.6162,19300.0
2013-03-13 10:10:00,67.59,67.69,67.59,67.62,18600.0,41.5977,41.6592,41.5977,41.6162,18600.0
2013-03-13 10:20:00,67.62,67.67,67.52,67.6,19400.0,41.6162,41.6469,41.5546,41.6038,19400.0
2013-03-13 10:30:00,67.62,67.64,67.53,67.53,11900.0,41.6162,41.6285,41.5608,41.5608,11900.0
2013-03-13 10:40:00,67.56,67.65,67.53,67.63,50900.0,41.5792,41.6346,41.5608,41.6223,50900.0
2013-03-13 10:50:00,67.61,67.61,67.48,67.57,15900.0,41.61,41.61,41.53,41.5854,15900.0
2013-03-13 11:00:00,67.59,67.59,67.47,67.53,21100.0,41.5977,41.5977,41.5238,41.5608,21100.0
2013-03-13 11:10:00,67.55,67.56,67.46,67.48,18700.0,41.5731,41.5792,41.5177,41.53,18700.0
2013-03-13 11:20:00,67.51,67.55,67.48,67.5,11600.0,41.5485,41.5731,41.53,41.5423,11600.0
2013-03-13 11:30:00,67.5,67.53,67.48,67.49,12500.0,41.5423,41.5608,41.53,41.5361,12500.0
2013-03-13 11:40:00,67.49,67.54,67.48,67.54,32000.0,41.5361,41.5669,41.53,41.5669,32000.0
2013-03-13 11:50:00,67.54,67.65,67.53,67.65,20800.0,41.5669,41.6346,41.5608,41.6346,20800.0
2013-03-13 12:00:00,67.64,67.67,67.61,67.65,8500.0,41.6285,41.6469,41.61,41.6346,8500.0
2013-03-13 12:10:00,67.64,67.65,67.56,67.64,40700.0,41.6285,41.6346,41.5792,41.6285,40700.0
2013-03-13 12:20:00,67.64,67.74,67.63,67.74,42900.0,41.6285,41.69,41.6223,41.69,42900.0
2013-03-13 12:30:00,67.73,67.75,67.7,67.72,38500.0,41.6839,41.6962,41.6654,41.6777,38500.0
2013-03-13 12:40:00,67.72,67.76,67.7,67.75,17900.0,41.6777,41.7023,41.6654,41.6962,17900.0
2013-03-13 12:50:00,67.75,67.77,67.73,67.77,25200.0,41.6962,41.7085,41.6839,41.7085,25200.0
2013-03-13 13:00:00,67.77,67.84,67.75,67.82,26500.0,41.7085,41.7515,41.6962,41.7392,26500.0
2013-03-13 13:10:00,67.8,67.83,67.8,67.82,12200.0,41.7269,41.7454,41.7269,41.7392,12200.0
2013-03-13 13:20:00,67.82,67.85,67.8,67.82,9500.0,41.7392,41.7577,41.7269,41.7392,9500.0
2013-03-13 13:30:00,67.81,67.85,67.8,67.81,13000.0,41.7331,41.7577,41.7269,41.7331,13000.0
2013-03-13 13:40:00,67.83,67.9,67.8,67.9,10500.0,41.7454,41.7885,41.7269,41.7885,10500.0
2013-03-13 13:50:00,67.88,67.9,67.8,67.8,7100.0,41.7762,41.7885,41.7269,41.7269,7100.0
2013-03-13 14:00:00,67.8,67.84,67.77,67.81,9600.0,41.7269,41.7515,41.7085,41.7331,9600.0
2013-03-13 14:10:00,67.8,67.94,67.8,67.93,21100.0,41.7269,41.8131,41.7269,41.8069,21100.0
2013-03-13 14:20:00,67.93,68.03,67.93,67.99,21500.0,41.8069,41.8685,41.8069,41.8439,21500.0
2013-03-13 14:30:00,67.99,68.07,67.98,68.04,17200.0,41.8439,41.8931,41.8377,41.8746,17200.0
2013-03-13 14:40:00,68.05,68.05,67.96,67.98,10800.0,41.8808,41.8808,41.8254,41.8377,10800.0
2013-03-13 14:50:00,67.98,68.02,67.95,67.95,12700.0,41.8377,41.8623,41.8192,41.8192,12700.0
2013-03-13 15:00:00,67.95,67.98,67.87,67.89,19500.0,41.8192,41.8377,41.77,41.7823,19500.0
2013-03-13 15:10:00,67.89,67.92,67.83,67.83,34200.0,41.7823,41.8008,41.7454,41.7454,34200.0
2013-03-13 15:20:00,67.83,67.86,67.79,67.82,19300.0,41.7454,41.7639,41.7208,41.7392,19300.0
2013-03-13 15:30:00,67.83,67.84,67.79,67.8,28600.0,41.7454,41.7515,41.7208,41.7269,28600.0
2013-03-13 15:40:00,67.8,67.98,67.8,67.97,58000.0,41.7269,41.8377,41.7269,41.8316,58000.0
2013-03-13 15:50:00,67.98,68.06,67.93,68.0,117900.0,41.8377,41.8869,41.8069,41.85,117900.0
2013-03-14 09:30:00,68.0,68.29,67.91,68.29,15600.0,41.85,42.0285,41.7946,42.0285,15600.0
2013-03-14 09:40:00,68.27,68.27,68.08,68.19,19400.0,42.0162,42.0162,41.8993,41.967,19400.0
2013-03-14 09:50:00,68.19,68.3,68.13,68.21,22200.0,41.967,42.0347,41.93,41.9793,22200.0
2013-03-14 10:00:00,68.19,68.25,68.07,68.11,32600.0,41.967,42.0039,41.8931,41.9177,32600.0
2013-03-14 10:10:00,68.09,68.13,67.94,68.1,71700.0,41.9054,41.93,41.8131,41.9116,71700.0
2013-03-14 10:20:00,68.08,68.13,68.06,68.09,13800.0,41.8993,41.93,41.8869,41.9054,13800.0
2013-03-14 10:30:00,68.09,68.15,68.08,68.15,13000.0,41.9054,41.9423,41.8993,41.9423,13000.0
2013-03-14 10:40:00,68.14,68.14,68.08,68.08,10000.0,41.9362,41.9362,41.8993,41.8993,10000.0
2013-03-14 10:50:00,68.08,68.18,68.0,68.1,73900.0,41.8993,41.9608,41.85,41.9116,73900.0
2013-03-14 11:00:00,68.08,68.09,68.01,68.07,15300.0,41.8993,41.9054,41.8562,41.8931,15300.0
2013-03-14 11:10:00,68.05,68.14,68.04,68.13,16600.0,41.8808,41.9362,41.8746,41.93,16600.0
2013-03-14 11:20:00,68.12,68.14,68.11,68.13,4200.0,41.9239,41.9362,41.9177,41.93,4200.0
2013-03-14 11:30:00,68.11,68.15,68.1,68.13,8700.0,41.9177,41.9423,41.9116,41.93,8700.0
2013-03-14 11:40:00,68.14,68.15,68.08,68.13,15500.0,41.9362,41.9423,41.8993,41.93,15500.0
2013-03-14 11:50:00,68.13,68.25,68.12,68.14,13700.0,41.93,42.0039,41.9239,41.9362,13700.0
2013-03-14 12:00:00,68.1,68.14,68.09,68.12,8300.0,41.9116,41.9362,41.9054,41.9239,8300.0
2013-03-14 12:10:00,68.11,68.11,68.09,68.1,8200.0,41.9177,41.9177,41.9054,41.9116,8200.0
2013-03-14 12:20:00,68.1,68.15,68.09,68.1,9200.0,41.9116,41.9423,41.9054,41.9116,9200.0
2013-03-14 12:30:00,68.1,68.14,68.09,68.11,9400.0,41.9116,41.9362,41.9054,41.9177,9400.0
2013-03-14 12:40:00,68.1,68.13,68.09,68.11,9300.0,41.9116,41.93,41.9054,41.9177,9300.0
2013-03-14 12:50:00,68.13,68.17,68.1,68.13,17700.0,41.93,41.9546,41.9116,41.93,17700.0
2013-03-14 13:00:00,68.12,68.14,68.1,68.12,4900.0,41.9239,41.9362,41.9116,41.9239,4900.0
2013-03-14 13:10:00,68.11,68.11,68.03,68.07,19800.0,41.9177,41.9177,41.8685,41.8931,19800.0
2013-03-14 13:20:00,68.08,68.09,68.05,68.06,4100.0,41.8993,41.9054,41.8808,41.8869,4100.0
2013-03-14 13:30:00,68.06,68.15,68.04,68.1,12300.0,41.8869,41.9423,41.8746,41.9116,12300.0
2013-03-14 13:40:00,68.15,68.22,68.09,68.22,12500.0,41.9423,41.9854,41.9054,41.9854,12500.0
2013-03-14 13:50:00,68.22,68.27,68.17,68.2,12500.0,41.9854,42.0162,41.9546,41.9731,12500.0
2013-03-14 14:00:00,68.2,68.28,68.19,68.25,17400.0,41.9731,42.0223,41.967,42.0039,17400.0
2013-03-14 14:10:00,68.23,68.23,68.11,68.12,9500.0,41.9916,41.9916,41.9177,41.9239,9500.0
2013-03-14 14:20:00,68.14,68.16,68.07,68.07,7900.0,41.9362,41.9485,41.8931,41.8931,7900.0
2013-03-14 14:30:00,68.08,68.1,68.03,68.06,6100.0,41.8993,41.9116,41.8685,41.8869,6100.0
2013-03-14 14:40:00,68.05,68.1,68.04,68.07,15100.0,41.8808,41.9116,41.8746,41.8931,15100.0
2013-03-14 14:50:00,68.07,68.14,68.07,68.14,27300.0,41.8931,41.9362,41.8931,41.9362,27300.0
2013-03-14 15:00:00,68.14,68.22,68.13,68.19,30400.0,41.9362,41.9854,41.93,41.967,30400.0
2013-03-14 15:10:00,68.2,68.37,68.2,68.33,45100.0,41.9731,42.0777,41.9731,42.0531,45100.0
2013-03-14 15:20:00,68.31,68.38,68.29,68.33,26600.0,42.0408,42.0839,42.0285,42.0531,26600.0
2013-03-14 15:30:00,68.33,68.37,68.33,68.37,36500.0,42.0531,42.0777,42.0531,42.0777,36500.0
2013-03-14 15:40:00,68.36,68.38,68.22,68.23,65700.0,42.0716,42.0839,41.9854,41.9916,65700.0
2013-03-14 15:50:00,68.23,68.3,68.18,68.28,83100.0,41.9916,42.0347,41.9608,42.0223,83100.0
2013-03-15 09:30:00,68.08,68.16,67.96,68.02,55300.0,41.8993,41.9485,41.8254,41.8623,55300.0
2013-03-15 09:40:00,68.01,68.14,67.91,68.01,48300.0,41.8562,41.9362,41.7946,41.8562,48300.0
2013-03-15 09:50:00,68.01,68.1,67.91,67.97,26100.0,41.8562,41.9116,41.7946,41.8316,26100.0
2013-03-15 10:00:00,67.98,68.03,67.97,68.03,13700.0,41.8377,41.8685,41.8316,41.8685,13700.0
2013-03-15 10:10:00,67.99,68.04,67.93,68.02,18500.0,41.8439,41.8746,41.8069,41.8623,18500.0
2013-03-15 10:20:00,68.01,68.03,67.95,68.0,25600.0,41.8562,41.8685,41.8192,41.85,25600.0
2013-03-15 10:30:00,68.0,68.04,67.96,68.04,21500.0,41.85,41.8746,41.8254,41.8746,21500.0
2013-03-15 10:40:00,68.04,68.05,68.0,68.02,30300.0,41.8746,41.8808,41.85,41.8623,30300.0
2013-03-15 10:50:00,68.05,68.05,68.0,68.0,47200.0,41.8808,41.8808,41.85,41.85,47200.0
2013-03-15 11:00:00,68.0,68.05,68.0,68.02,16800.0,41.85,41.8808,41.85,41.8623,16800.0
2013-03-15 11:10:00,68.02,68.06,68.0,68.0,16500.0,41.8623,41.8869,41.85,41.85,16500.0
2013-03-15 11:20:00,68.0,68.02,67.99,68.0,29000.0,41.85,41.8623,41.8439,41.85,29000.0
2013-03-15 11:30:00,68.01,68.02,67.97,67.99,25200.0,41.8562,41.8623,41.8316,41.8439,25200.0
2013-03-15 11:40:00,67.99,68.0,67.95,67.95,9400.0,41.8439,41.85,41.8192,41.8192,9400.0
2013-03-15 11:50:00,67.97,67.97,67.84,67.84,18300.0,41.8316,41.8316,41.7515,41.7515,18300.0
2013-03-15 12:00:00,67.83,67.84,67.72,67.74,7800.0,41.7454,41.7515,41.6777,41.69,7800.0
2013-03-15 12:10:00,67.74,67.93,67.72,67.89,18600.0,41.69,41.8069,41.6777,41.7823,18600.0
2013-03-15 12:20:00,67.86,67.9,67.84,67.86,14800.0,41.7639,41.7885,41.7515,41.7639,14800.0
2013-03-15 12:30:00,67.87,67.88,67.84,67.87,8500.0,41.77,41.7762,41.7515,41.77,8500.0
2013-03-15 12:40:00,67.84,67.87,67.79,67.79,24500.0,41.7515,41.77,41.7208,41.7208,24500.0
2013-03-15 12:50:00,67.8,67.8,67.57,67.62,19600.0,41.7269,41.7269,41.5854,41.6162,19600.0
2013-03-15 13:00:00,67.6,67.65,67.53,67.54,11700.0,41.6038,41.6346,41.5608,41.5669,11700.0
2013-03-15 13:10:00,67.56,67.69,67.55,67.69,10200.0,41.5792,41.6592,41.5731,41.6592,10200.0
2013-03-15 13:20:00,67.69,67.75,67.68,67.73,14400.0,41.6592,41.6962,41.6531,41.6839,14400.0
2013-03-15 13:30:00,67.74,67.75,67.71,67.75,12600.0,41.69,41.6962,41.6715,41.6962,12600.0
2013-03-15 13:40:00,67.74,67.74,67.65,67.65,4900.0,41.69,41.69,41.6346,41.6346,4900.0
2013-03-15 13:50:00,67.66,67.69,67.59,67.59,12500.0,41.6408,41.6592,41.5977,41.5977,12500.0
2013-03-15 14:00:00,67.63,67.64,67.53,67.56,8100.0,41.6223,41.6285,41.5608,41.5792,8100.0
2013-03-15 14:10:00,67.56,67.58,67.47,67.47,15500.0,41.5792,41.5915,41.5238,41.5238,15500.0
2013-03-15 14:20:00,67.48,67.48,67.33,67.34,39300.0,41.53,41.53,41.4377,41.4438,39300.0
2013-03-15 14:30:00,67.37,67.39,67.33,67.36,28900.0,41.4623,41.4746,41.4377,41.4561,28900.0
2013-03-15 14:40:00,67.35,67.4,67.29,67.29,47100.0,41.45,41.4808,41.4131,41.4131,47100.0
2013-03-15 14:50:00,67.29,67.45,67.26,67.45,29400.0,41.4131,41.5115,41.3946,41.5115,29400.0
2013-03-15 15:00:00,67.47,67.47,67.31,67.37,45500.0,41.5238,41.5238,41.4254,41.4623,45500.0
2013-03-15 15:10:00,67.38,67.42,67.26,67.34,55200.0,41.4684,41.4931,41.3946,41.4438,55200.0
2013-03-15 15:20:00,67.33,67.36,67.17,67.35,45000.0,41.4377,41.4561,41.3392,41.45,45000.0
2013-03-15 15:30:00,67.35,67.37,67.31,67.34,119900.0,41.45,41.4623,41.4254,41.4438,119900.0
2013-03-15 15:40:00,67.34,67.38,67.26,67.35,105400.0,41.4438,41.4684,41.3946,41.45,105400.0
2013-03-15 15:50:00,67.35,67.48,67.28,67.45,358000.0,41.45,41.53,41.4069,41.5115,358000.0
2013-03-18 09:30:00,67.11,67.62,67.1,67.43,57300.0,41.3023,41.6162,41.2961,41.4992,57300.0
2013-03-18 09:40:00,67.4,67.47,66.97,66.98,64900.0,41.4808,41.5238,41.2161,41.2223,64900.0
2013-03-18 09:50:00,66.98,67.27,66.9,67.19,82700.0,41.2223,41.4007,41.173,41.3515,82700.0
2013-03-18 10:00:00,67.19,67.19,67.05,67.15,29800.0,41.3515,41.3515,41.2654,41.3269,29800.0
2013-03-18 10:10:00,67.17,67.23,67.08,67.1,30500.0,41.3392,41.3761,41.2838,41.2961,30500.0
2013-03-18 10:20:00,67.13,67.22,67.1,67.12,22200.0,41.3146,41.37,41.2961,41.3084,22200.0
2013-03-18 10:30:00,67.14,67.23,67.08,67.13,27800.0,41.3207,41.3761,41.2838,41.3146,27800.0
2013-03-18 10:40:00,67.11,67.11,66.94,67.02,18400.0,41.3023,41.3023,41.1977,41.2469,18400.0
2013-03-18 10:50:00,66.99,67.04,66.9,67.01,23700.0,41.2284,41.2592,41.173,41.2407,23700.0
2013-03-18 11:00:00,66.98,67.05,66.95,67.01,15300.0,41.2223,41.2654,41.2038,41.2407,15300.0
2013-03-18 11:10:00,67.01,67.01,66.96,66.98,10300.0,41.2407,41.2407,41.21,41.2223,10300.0
2013-03-18 11:20:00,67.0,67.03,66.97,67.0,20800.0,41.2346,41.253,41.2161,41.2346,20800.0
2013-03-18 11:30:00,67.03,67.06,66.98,67.04,18600.0,41.253,41.2715,41.2223,41.2592,18600.0
2013-03-18 11:40:00,67.06,67.14,67.06,67.14,7000.0,41.2715,41.3207,41.2715,41.3207,7000.0
2013-03-18 11:50:00,67.14,67.15,67.12,67.14,17300.0,41.3207,41.3269,41.3084,41.3207,17300.0
2013-03-18 12:00:00,67.15,67.19,67.13,67.14,26900.0,41.3269,41.3515,41.3146,41.3207,26900.0
2013-03-18 12:10:00,67.14,67.15,67.11,67.15,17500.0,41.3207,41.3269,41.3023,41.3269,17500.0
2013-03-18 12:20:00,67.14,67.16,67.09,67.11,28100.0,41.3207,41.333,41.29,41.3023,28100.0
2013-03-18 12:30:00,67.11,67.21,67.11,67.21,18900.0,41.3023,41.3638,41.3023,41.3638,18900.0
2013-03-18 12:40:00,67.2,67.23,67.17,67.18,17900.0,41.3577,41.3761,41.3392,41.3454,17900.0
2013-03-18 12:50:00,67.18,67.21,67.09,67.12,17600.0,41.3454,41.3638,41.29,41.3084,17600.0
2013-03-18 13:00:00,67.13,67.14,67.04,67.09,19300.0,41.3146,41.3207,41.2592,41.29,19300.0
2013-03-18 13:10:00,67.11,67.17,67.05,67.08,52300.0,41.3023,41.3392,41.2654,41.2838,52300.0
2013-03-18 13:20:00,67.11,67.11,67.02,67.05,25100.0,41.3023,41.3023,41.2469,41.2654,25100.0
2013-03-18 13:30:00,67.05,67.09,66.98,67.03,28400.0,41.2654,41.29,41.2223,41.253,28400.0
2013-03-18 13:40:00,67.05,67.11,67.01,67.02,29400.0,41.2654,41.3023,41.2407,41.2469,29400.0
2013-03-18 13:50:00,67.04,67.1,66.98,67.09,32100.0,41.2592,41.2961,41.2223,41.29,32100.0
2013-03-18 14:00:00,67.1,67.1,66.95,66.97,14200.0,41.2961,41.2961,41.2038,41.2161,14200.0
2013-03-18 14:10:00,66.98,67.05,66.91,67.03,20500.0,41.2223,41.2654,41.1792,41.253,20500.0
2013-03-18 14:20:00,67.04,67.1,66.99,67.08,15300.0,41.2592,41.2961,41.2284,41.2838,15300.0
2013-03-18 14:30:00,67.09,67.09,66.97,67.0,14900.0,41.29,41.29,41.2161,41.2346,14900.0
2013-03-18 14:40:00,67.0,67.03,66.91,66.94,15700.0,41.2346,41.253,41.1792,41.1977,15700.0
2013-03-18 14:50:00,66.92,66.98,66.8,66.84,16700.0,41.1853,41.2223,41.1115,41.1361,16700.0
2013-03-18 15:00:00,66.83,66.95,66.82,66.94,14000.0,41.13,41.2038,41.1238,41.1977,14000.0
2013-03-18 15:10:00,66.94,66.98,66.85,66.95,45300.0,41.1977,41.2223,41.1423,41.2038,45300.0
2013-03-18 15:20:00,66.94,66.98,66.89,66.92,32100.0,41.1977,41.2223,41.1669,41.1853,32100.0
2013-03-18 15:30:00,66.94,66.95,66.8,66.89,31600.0,41.1977,41.2038,41.1115,41.1669,31600.0
2013-03-18 15:40:00,66.88,66.99,66.73,66.91,103900.0,41.1607,41.2284,41.0684,41.1792,103900.0
2013-03-18 15:50:00,66.9,67.06,66.69,67.02,243900.0,41.173,41.2715,41.0438,41.2469,243900.0
2013-03-19 09:30:00,67.15,67.15,66.46,66.48,58800.0,41.3269,41.3269,40.9022,40.9145,58800.0
2013-03-19 09:40:00,66.49,66.69,66.39,66.67,26400.0,40.9207,41.0438,40.8592,41.0315,26400.0
2013-03-19 09:50:00,66.69,66.69,66.4,66.55,15700.0,41.0438,41.0438,40.8653,40.9576,15700.0
2013-03-19 10:00:00,66.53,66.58,66.42,66.47,24200.0,40.9453,40.9761,40.8776,40.9084,24200.0
2013-03-19 10:10:00,66.45,66.81,66.45,66.58,29700.0,40.8961,41.1176,40.8961,40.9761,29700.0
2013-03-19 10:20:00,66.57,66.66,66.44,66.5,30800.0,40.9699,41.0253,40.8899,40.9269,30800.0
2013-03-19 10:30:00,66.52,66.62,66.49,66.53,29400.0,40.9392,41.0007,40.9207,40.9453,29400.0
2013-03-19 10:40:00,66.53,66.73,66.49,66.73,22800.0,40.9453,41.0684,40.9207,41.0684,22800.0
2013-03-19 10:50:00,66.71,66.79,66.65,66.67,15400.0,41.0561,41.1053,41.0192,41.0315,15400.0
2013-03-19 11:00:00,66.69,66.72,66.64,66.66,15700.0,41.0438,41.0623,41.013,41.0253,15700.0
2013-03-19 11:10:00,66.68,66.74,66.45,66.45,27900.0,41.0376,41.0746,40.8961,40.8961,27900.0
2013-03-19 11:20:00,66.47,66.63,66.39,66.57,21500.0,40.9084,41.0069,40.8592,40.9699,21500.0
2013-03-19 11:30:00,66.58,66.66,66.48,66.59,19700.0,40.9761,41.0253,40.9145,40.9822,19700.0
2013-03-19 11:40:00,66.59,66.71,66.52,66.65,38700.0,40.9822,41.0561,40.9392,41.0192,38700.0
2013-03-19 11:50:00,66.63,66.63,66.42,66.56,26400.0,41.0069,41.0069,40.8776,40.9638,26400.0
2013-03-19 12:00:00,66.57,66.61,66.48,66.5,16500.0,40.9699,40.9946,40.9145,40.9269,16500.0
2013-03-19 12:10:00,66.51,66.53,66.33,66.38,28300.0,40.933,40.9453,40.8222,40.853,28300.0
2013-03-19 12:20:00,66.39,66.51,66.39,66.45,12900.0,40.8592,40.933,40.8592,40.8961,12900.0
2013-03-19 12:30:00,66.43,66.59,66.42,66.59,18200.0,40.8838,40.9822,40.8776,40.9822,18200.0
2013-03-19 12:40:00,66.6,66.65,66.46,66.46,20800.0,40.9884,41.0192,40.9022,40.9022,20800.0
2013-03-19 12:50:00,66.46,66.5,66.39,66.39,24500.0,40.9022,40.9269,40.8592,40.8592,24500.0
2013-03-19 13:00:00,66.4,66.41,66.35,66.37,15700.0,40.8653,40.8715,40.8345,40.8468,15700.0
2013-03-19 13:10:00,66.37,66.39,66.28,66.31,13800.0,40.8468,40.8592,40.7915,40.8099,13800.0
2013-03-19 13:20:00,66.3,66.32,66.2,66.22,19100.0,40.8038,40.8161,40.7422,40.7545,19100.0
2013-03-19 13:30:00,66.22,66.24,66.07,66.07,31300.0,40.7545,40.7668,40.6622,40.6622,31300.0
2013-03-19 13:40:00,66.04,66.05,65.85,65.9,25000.0,40.6438,40.6499,40.5268,40.5576,25000.0
2013-03-19 13:50:00,65.9,65.96,65.88,65.92,31900.0,40.5576,40.5945,40.5453,40.5699,31900.0
2013-03-19 14:00:00,65.91,65.94,65.81,65.84,25500.0,40.5637,40.5822,40.5022,40.5207,25500.0
2013-03-19 14:10:00,65.83,66.02,65.81,66.0,33000.0,40.5145,40.6314,40.5022,40.6191,33000.0
2013-03-19 14:20:00,65.98,66.11,65.87,66.05,16800.0,40.6068,40.6868,40.5391,40.6499,16800.0
2013-03-19 14:30:00,66.06,66.29,66.05,66.14,25300.0,40.6561,40.7976,40.6499,40.7053,25300.0
2013-03-19 14:40:00,66.14,66.37,66.14,66.37,25500.0,40.7053,40.8468,40.7053,40.8468,25500.0
2013-03-19 14:50:00,66.36,66.36,66.13,66.13,96400.0,40.8407,40.8407,40.6991,40.6991,96400.0
2013-03-19 15:00:00,66.12,66.22,66.11,66.15,31600.0,40.693,40.7545,40.6868,40.7115,31600.0
2013-03-19 15:10:00,66.14,66.23,66.04,66.19,76100.0,40.7053,40.7607,40.6438,40.7361,76100.0
2013-03-19 15:20:00,66.2,66.26,66.06,66.12,28000.0,40.7422,40.7792,40.6561,40.693,28000.0
2013-03-19 15:30:00,66.1,66.18,66.03,66.13,40100.0,40.6807,40.7299,40.6376,40.6991,40100.0
2013-03-19 15:40:00,66.13,66.24,66.09,66.11,53100.0,40.6991,40.7668,40.6745,40.6868,53100.0
2013-03-19 15:50:00,66.1,66.21,66.09,66.19,133600.0,40.6807,40.7484,40.6745,40.7361,133600.0
2013-03-20 09:30:00,66.37,66.56,65.88,65.98,15500.0,40.8468,40.9638,40.5453,40.6068,15500.0
2013-03-20 09:40:00,66.04,66.08,65.93,66.05,55200.0,40.6438,40.6684,40.5761,40.6499,55200.0
2013-03-20 09:50:00,66.04,66.11,65.98,65.99,46300.0,40.6438,40.6868,40.6068,40.613,46300.0
2013-03-20 10:00:00,66.0,66.03,65.84,65.87,41000.0,40.6191,40.6376,40.5207,40.5391,41000.0
2013-03-20 10:10:00,65.89,66.05,65.88,65.99,16900.0,40.5514,40.6499,40.5453,40.613,16900.0
2013-03-20 10:20:00,65.96,66.03,65.69,66.01,52800.0,40.5945,40.6376,40.4283,40.6253,52800.0
2013-03-20 10:30:00,66.0,66.0,65.82,65.99,91500.0,40.6191,40.6191,40.5084,40.613,91500.0
2013-03-20 10:40:00,66.0,66.0,65.87,65.89,37800.0,40.6191,40.6191,40.5391,40.5514,37800.0
2013-03-20 10:50:00,65.89,65.89,65.53,65.64,74300.0,40.5514,40.5514,40.3299,40.3976,74300.0
2013-03-20 11:00:00,65.65,65.76,65.64,65.75,31400.0,40.4037,40.4714,40.3976,40.4653,31400.0
2013-03-20 11:10:00,65.75,65.87,65.68,65.83,69100.0,40.4653,40.5391,40.4222,40.5145,69100.0
2013-03-20 11:20:00,65.83,66.03,65.8,66.03,27400.0,40.5145,40.6376,40.496,40.6376,27400.0
2013-03-20 11:30:00,66.03,66.14,66.03,66.14,18100.0,40.6376,40.7053,40.6376,40.7053,18100.0
2013-03-20 11:40:00,66.14,66.21,66.12,66.18,17200.0,40.7053,40.7484,40.693,40.7299,17200.0
2013-03-20 11:50:00,66.18,66.25,66.16,66.22,17100.0,40.7299,40.773,40.7176,40.7545,17100.0
2013-03-20 12:00:00,66.21,66.27,66.17,66.23,18800.0,40.7484,40.7853,40.7238,40.7607,18800.0
2013-03-20 12:10:00,66.25,66.27,66.21,66.27,8500.0,40.773,40.7853,40.7484,40.7853,8500.0
2013-03-20 12:20:00,66.26,66.31,66.26,66.26,9500.0,40.7792,40.8099,40.7792,40.7792,9500.0
2013-03-20 12:30:00,66.26,66.28,66.24,66.28,12600.0,40.7792,40.7915,40.7668,40.7915,12600.0
2013-03-20 12:40:00,66.25,66.26,66.22,66.26,11700.0,40.773,40.7792,40.7545,40.7792,11700.0
2013-03-20 12:50:00,66.24,66.28,66.21,66.24,16800.0,40.7668,40.7915,40.7484,40.7668,16800.0
2013-03-20 13:00:00,66.24,66.27,66.22,66.23,13100.0,40.7668,40.7853,40.7545,40.7607,13100.0
2013-03-20 13:10:00,66.23,66.25,66.05,66.15,48800.0,40.7607,40.773,40.6499,40.7115,48800.0
2013-03-20 13:20:00,66.16,66.2,66.05,66.09,23100.0,40.7176,40.7422,40.6499,40.6745,23100.0
2013-03-20 13:30:00,66.09,66.15,66.05,66.07,27200.0,40.6745,40.7115,40.6499,40.6622,27200.0
2013-03-20 13:40:00,66.08,66.1,65.94,65.97,46300.0,40.6684,40.6807,40.5822,40.6007,46300.0
2013-03-20 13:50:00,65.96,65.99,65.83,65.85,27900.0,40.5945,40.613,40.5145,40.5268,27900.0
2013-03-20 14:00:00,65.84,65.97,65.83,65.97,27300.0,40.5207,40.6007,40.5145,40.6007,27300.0
2013-03-20 14:10:00,65.98,66.0,65.82,65.82,15600.0,40.6068,40.6191,40.5084,40.5084,15600.0
2013-03-20 14:20:00,65.82,65.83,65.69,65.74,30900.0,40.5084,40.5145,40.4283,40.4591,30900.0
2013-03-20 14:30:00,65.75,65.79,65.73,65.79,23900.0,40.4653,40.4899,40.453,40.4899,23900.0
2013-03-20 14:40:00,65.8,65.82,65.74,65.79,26100.0,40.496,40.5084,40.4591,40.4899,26100.0
2013-03-20 14:50:00,65.8,65.93,65.8,65.92,21600.0,40.496,40.5761,40.496,40.5699,21600.0
2013-03-20 15:00:00,65.92,66.04,65.87,66.03,26700.0,40.5699,40.6438,40.5391,40.6376,26700.0
2013-03-20 15:10:00,66.03,66.05,65.97,66.03,27500.0,40.6376,40.6499,40.6007,40.6376,27500.0
2013-03-20 15:20:00,66.02,66.05,65.98,66.02,42300.0,40.6314,40.6499,40.6068,40.6314,42300.0
2013-03-20 15:30:00,66.03,66.03,65.93,65.97,35800.0,40.6376,40.6376,40.5761,40.6007,35800.0
2013-03-20 15:40:00,65.97,66.04,65.92,65.92,47400.0,40.6007,40.6438,40.5699,40.5699,47400.0
2013-03-20 15:50:00,65.94,65.95,65.85,65.89,109400.0,40.5822,40.5884,40.5268,40.5514,109400.0
2013-03-21 09:30:00,66.04,66.12,65.99,65.99,15000.0,40.6438,40.693,40.613,40.613,15000.0
2013-03-21 09:40:00,66.03,66.15,66.0,66.14,21800.0,40.6376,40.7115,40.6191,40.7053,21800.0
2013-03-21 09:50:00,66.13,66.3,66.13,66.27,21400.0,40.6991,40.8038,40.6991,40.7853,21400.0
2013-03-21 10:00:00,66.27,66.35,66.25,66.35,10800.0,40.7853,40.8345,40.773,40.8345,10800.0
2013-03-21 10:10:00,66.35,66.4,66.35,66.38,26700.0,40.8345,40.8653,40.8345,40.853,26700.0
2013-03-21 10:20:00,66.38,66.59,66.38,66.59,21200.0,40.853,40.9822,40.853,40.9822,21200.0
2013-03-21 10:30:00,66.57,66.64,66.56,66.62,17000.0,40.9699,41.013,40.9638,41.0007,17000.0
2013-03-21 10:40:00,66.62,66.65,66.55,66.61,13700.0,41.0007,41.0192,40.9576,40.9946,13700.0
2013-03-21 10:50:00,66.59,66.6,66.56,66.6,12800.0,40.9822,40.9884,40.9638,40.9884,12800.0
2013-03-21 11:00:00,66.59,66.65,66.47,66.63,11500.0,40.9822,41.0192,40.9084,41.0069,11500.0
2013-03-21 11:10:00,66.63,66.69,66.58,66.69,10100.0,41.0069,41.0438,40.9761,41.0438,10100.0
2013-03-21 11:20:00,66.69,66.8,66.67,66.79,11700.0,41.0438,41.1115,41.0315,41.1053,11700.0
2013-03-21 11:30:00,66.8,66.87,66.77,66.87,22300.0,41.1115,41.1546,41.093,41.1546,22300.0
2013-03-21 11:40:00,66.87,66.9,66.83,66.88,4300.0,41.1546,41.173,41.13,41.1607,4300.0
2013-03-21 11:50:00,66.85,66.89,66.83,66.84,9400.0,41.1423,41.1669,41.13,41.1361,9400.0
2013-03-21 12:00:00,66.85,66.85,66.8,66.83,11400.0,41.1423,41.1423,41.1115,41.13,11400.0
2013-03-21 12:10:00,66.84,66.85,66.7,66.71,30300.0,41.1361,41.1423,41.0499,41.0561,30300.0
2013-03-21 12:20:00,66.73,66.78,66.69,66.72,4800.0,41.0684,41.0992,41.0438,41.0623,4800.0
2013-03-21 12:30:00,66.72,66.72,66.58,66.6,13700.0,41.0623,41.0623,40.9761,40.9884,13700.0
2013-03-21 12:40:00,66.6,66.61,66.53,66.55,10000.0,40.9884,40.9946,40.9453,40.9576,10000.0
2013-03-21 12:50:00,66.54,66.61,66.5,66.58,35100.0,40.9515,40.9946,40.9269,40.9761,35100.0
2013-03-21 13:00:00,66.58,66.61,66.52,66.61,13600.0,40.9761,40.9946,40.9392,40.9946,13600.0
2013-03-21 13:10:00,66.61,66.61,66.48,66.59,37300.0,40.9946,40.9946,40.9145,40.9822,37300.0
2013-03-21 13:20:00,66.57,66.6,66.54,66.56,13500.0,40.9699,40.9884,40.9515,40.9638,13500.0
2013-03-21 13:30:00,66.57,66.6,66.5,66.58,10400.0,40.9699,40.9884,40.9269,40.9761,10400.0
2013-03-21 13:40:00,66.57,66.6,66.46,66.47,19800.0,40.9699,40.9884,40.9022,40.9084,19800.0
2013-03-21 13:50:00,66.49,66.58,66.48,66.57,16400.0,40.9207,40.9761,40.9145,40.9699,16400.0
2013-03-21 14:00:00,66.54,66.57,66.46,66.57,23100.0,40.9515,40.9699,40.9022,40.9699,23100.0
2013-03-21 14:10:00,66.57,66.6,66.52,66.6,41700.0,40.9699,40.9884,40.9392,40.9884,41700.0
2013-03-21 14:20:00,66.59,66.6,66.54,66.55,26300.0,40.9822,40.9884,40.9515,40.9576,26300.0
2013-03-21 14:30:00,66.56,66.57,66.49,66.51,17600.0,40.9638,40.9699,40.9207,40.933,17600.0
2013-03-21 14:40:00,66.5,66.59,66.46,66.53,20300.0,40.9269,40.9822,40.9022,40.9453,20300.0
2013-03-21 14:50:00,66.54,66.55,66.48,66.52,12900.0,40.9515,40.9576,40.9145,40.9392,12900.0
2013-03-21 15:00:00,66.55,66.55,66.52,66.54,13500.0,40.9576,40.9576,40.9392,40.9515,13500.0
2013-03-21 15:10:00,66.54,66.55,66.33,66.34,31000.0,40.9515,40.9576,40.8222,40.8284,31000.0
2013-03-21 15:20:00,66.36,66.45,66.35,66.44,20200.0,40.8407,40.8961,40.8345,40.8899,20200.0
2013-03-21 15:30:00,66.44,66.44,66.34,66.4,49900.0,40.8899,40.8899,40.8284,40.8653,49900.0
2013-03-21 15:40:00,66.39,66.4,66.19,66.33,60500.0,40.8592,40.8653,40.7361,40.8222,60500.0
2013-03-21 15:50:00,66.34,66.35,66.15,66.15,104400.0,40.8284,40.8345,40.7115,40.7115,104400.0
2013-03-22 09:30:00,66.4,66.4,66.16,66.34,17900.0,40.8653,40.8653,40.7176,40.8284,17900.0
2013-03-22 09:40:00,66.29,66.36,66.29,66.32,7700.0,40.7976,40.8407,40.7976,40.8161,7700.0
2013-03-22 09:50:00,66.3,66.35,66.27,66.27,13800.0,40.8038,40.8345,40.7853,40.7853,13800.0
2013-03-22 10:00:00,66.3,66.34,66.2,66.2,8200.0,40.8038,40.8284,40.7422,40.7422,8200.0
2013-03-22 10:10:00,66.18,66.26,66.03,66.26,13900.0,40.7299,40.7792,40.6376,40.7792,13900.0
2013-03-22 10:20:00,66.22,66.26,66.13,66.19,27800.0,40.7545,40.7792,40.6991,40.7361,27800.0
2013-03-22 10:30:00,66.18,66.39,66.17,66.34,45700.0,40.7299,40.8592,40.7238,40.8284,45700.0
2013-03-22 10:40:00,66.36,66.4,66.32,66.33,20100.0,40.8407,40.8653,40.8161,40.8222,20100.0
2013-03-22 10:50:00,66.35,66.42,66.33,66.33,20900.0,40.8345,40.8776,40.8222,40.8222,20900.0
2013-03-22 11:00:00,66.36,66.4,66.33,66.4,10400.0,40.8407,40.8653,40.8222,40.8653,10400.0
2013-03-22 11:10:00,66.42,66.48,66.38,66.41,7700.0,40.8776,40.9145,40.853,40.8715,7700.0
2013-03-22 11:20:00,66.4,66.42,66.36,66.36,8900.0,40.8653,40.8776,40.8407,40.8407,8900.0
2013-03-22 11:30:00,66.37,66.44,66.33,66.39,44400.0,40.8468,40.8899,40.8222,40.8592,44400.0
2013-03-22 11:40:00,66.41,66.43,66.36,66.42,56900.0,40.8715,40.8838,40.8407,40.8776,56900.0
2013-03-22 11:50:00,66.42,66.44,66.35,66.38,26100.0,40.8776,40.8899,40.8345,40.853,26100.0
2013-03-22 12:00:00,66.38,66.4,66.34,66.38,21000.0,40.853,40.8653,40.8284,40.853,21000.0
2013-03-22 12:10:00,66.38,66.38,66.34,66.34,19400.0,40.853,40.853,40.8284,40.8284,19400.0
2013-03-22 12:20:00,66.35,66.37,66.3,66.34,12100.0,40.8345,40.8468,40.8038,40.8284,12100.0
2013-03-22 12:30:00,66.33,66.35,66.31,66.33,7600.0,40.8222,40.8345,40.8099,40.8222,7600.0
2013-03-22 12:40:00,66.33,66.33,66.28,66.32,8500.0,40.8222,40.8222,40.7915,40.8161,8500.0
2013-03-22 12:50:00,66.32,66.32,66.17,66.22,10500.0,40.8161,40.8161,40.7238,40.7545,10500.0
2013-03-22 13:00:00,66.24,66.26,66.16,66.21,15200.0,40.7668,40.7792,40.7176,40.7484,15200.0
2013-03-22 13:10:00,66.21,66.25,66.16,66.16,22200.0,40.7484,40.773,40.7176,40.7176,22200.0
2013-03-22 13:20:00,66.17,66.24,66.1,66.14,20300.0,40.7238,40.7668,40.6807,40.7053,20300.0
2013-03-22 13:30:00,66.14,66.18,66.02,66.06,19900.0,40.7053,40.7299,40.6314,40.6561,19900.0
2013-03-22 13:40:00,66.03,66.1,65.96,65.97,30500.0,40.6376,40.6807,40.5945,40.6007,30500.0
2013-03-22 13:50:00,65.97,66.0,65.93,65.97,15700.0,40.6007,40.6191,40.5761,40.6007,15700.0
2013-03-22 14:00:00,65.98,66.0,65.96,66.0,9300.0,40.6068,40.6191,40.5945,40.6191,9300.0
2013-03-22 14:10:00,66.0,66.05,65.96,65.97,15100.0,40.6191,40.6499,40.5945,40.6007,15100.0
2013-03-22 14:20:00,65.97,65.99,65.91,65.94,14100.0,40.6007,40.613,40.5637,40.5822,14100.0
2013-03-22 14:30:00,65.94,65.97,65.87,65.96,12800.0,40.5822,40.6007,40.5391,40.5945,12800.0
2013-03-22 14:40:00,65.96,65.97,65.9,65.92,16500.0,40.5945,40.6007,40.5576,40.5699,16500.0
2013-03-22 14:50:00,65.9,66.0,65.84,65.84,22000.0,40.5576,40.6191,40.5207,40.5207,22000.0
2013-03-22 15:00:00,65.84,65.95,65.84,65.93,29300.0,40.5207,40.5884,40.5207,40.5761,29300.0
2013-03-22 15:10:00,65.95,66.03,65.9,65.99,15900.0,40.5884,40.6376,40.5576,40.613,15900.0
2013-03-22 15:20:00,65.96,65.96,65.86,65.95,15300.0,40.5945,40.5945,40.533,40.5884,15300.0
2013-03-22 15:30:00,65.95,65.95,65.86,65.86,20500.0,40.5884,40.5884,40.533,40.533,20500.0
2013-03-22 15:40:00,65.86,65.89,65.8,65.83,28500.0,40.533,40.5514,40.496,40.5145,28500.0
2013-03-22 15:50:00,65.82,65.94,65.81,65.94,57100.0,40.5084,40.5822,40.5022,40.5822,57100.0
2013-03-25 09:30:00,66.25,66.32,66.09,66.24,24700.0,40.773,40.8161,40.6745,40.7668,24700.0
2013-03-25 09:40:00,66.24,66.38,66.19,66.36,27900.0,40.7668,40.853,40.7361,40.8407,27900.0
2013-03-25 09:50:00,66.39,66.4,66.22,66.3,16800.0,40.8592,40.8653,40.7545,40.8038,16800.0
2013-03-25 10:00:00,66.33,66.44,66.31,66.43,25000.0,40.8222,40.8899,40.8099,40.8838,25000.0
2013-03-25 10:10:00,66.42,66.53,66.38,66.49,20300.0,40.8776,40.9453,40.853,40.9207,20300.0
2013-03-25 10:20:00,66.5,66.51,66.3,66.34,21000.0,40.9269,40.933,40.8038,40.8284,21000.0
2013-03-25 10:30:00,66.37,66.44,66.36,66.37,4400.0,40.8468,40.8899,40.8407,40.8468,4400.0
2013-03-25 10:40:00,66.37,66.52,66.33,66.51,20100.0,40.8468,40.9392,40.8222,40.933,20100.0
2013-03-25 10:50:00,66.51,66.53,66.47,66.5,73700.0,40.933,40.9453,40.9084,40.9269,73700.0
2013-03-25 11:00:00,66.5,66.5,66.38,66.42,27500.0,40.9269,40.9269,40.853,40.8776,27500.0
2013-03-25 11:10:00,66.41,66.5,66.38,66.43,23900.0,40.8715,40.9269,40.853,40.8838,23900.0
2013-03-25 11:20:00,66.48,66.56,66.48,66.51,16700.0,40.9145,40.9638,40.9145,40.933,16700.0
2013-03-25 11:30:00,66.52,66.61,66.48,66.61,12300.0,40.9392,40.9946,40.9145,40.9946,12300.0
2013-03-25 11:40:00,66.61,66.68,66.57,66.68,9600.0,40.9946,41.0376,40.9699,41.0376,9600.0
2013-03-25 11:50:00,66.68,66.68,66.63,66.64,11600.0,41.0376,41.0376,41.0069,41.013,11600.0
2013-03-25 12:00:00,66.61,66.66,66.56,66.56,11400.0,40.9946,41.0253,40.9638,40.9638,11400.0
2013-03-25 12:10:00,66.55,66.56,66.51,66.51,6100.0,40.9576,40.9638,40.933,40.933,6100.0
2013-03-25 12:20:00,66.5,66.5,66.37,66.39,17500.0,40.9269,40.9269,40.8468,40.8592,17500.0
2013-03-25 12:30:00,66.37,66.46,66.37,66.46,6600.0,40.8468,40.9022,40.8468,40.9022,6600.0
2013-03-25 12:40:00,66.41,66.52,66.41,66.5,9900.0,40.8715,40.9392,40.8715,40.9269,9900.0
2013-03-25 12:50:00,66.49,66.49,66.37,66.39,14000.0,40.9207,40.9207,40.8468,40.8592,14000.0
2013-03-25 13:00:00,66.38,66.43,66.35,66.4,31700.0,40.853,40.8838,40.8345,40.8653,31700.0
2013-03-25 13:10:00,66.4,66.45,66.38,66.45,12600.0,40.8653,40.8961,40.853,40.8961,12600.0
2013-03-25 13:20:00,66.42,66.48,66.4,66.42,18300.0,40.8776,40.9145,40.8653,40.8776,18300.0
2013-03-25 13:30:00,66.43,66.47,66.4,66.42,7900.0,40.8838,40.9084,40.8653,40.8776,7900.0
2013-03-25 13:40:00,66.4,66.48,66.38,66.46,16200.0,40.8653,40.9145,40.853,40.9022,16200.0
2013-03-25 13:50:00,66.46,66.54,66.45,66.47,24100.0,40.9022,40.9515,40.8961,40.9084,24100.0
2013-03-25 14:00:00,66.48,66.52,66.43,66.48,18700.0,40.9145,40.9392,40.8838,40.9145,18700.0
2013-03-25 14:10:00,66.49,66.53,66.43,66.44,21300.0,40.9207,40.9453,40.8838,40.8899,21300.0
2013-03-25 14:20:00,66.43,66.49,66.39,66.47,14400.0,40.8838,40.9207,40.8592,40.9084,14400.0
2013-03-25 14:30:00,66.45,66.48,66.4,66.48,9900.0,40.8961,40.9145,40.8653,40.9145,9900.0
2013-03-25 14:40:00,66.44,66.5,66.44,66.46,7400.0,40.8899,40.9269,40.8899,40.9022,7400.0
2013-03-25 14:50:00,66.45,66.45,66.38,66.4,34900.0,40.8961,40.8961,40.853,40.8653,34900.0
2013-03-25 15:00:00,66.4,66.51,66.39,66.5,31100.0,40.8653,40.933,40.8592,40.9269,31100.0
2013-03-25 15:10:00,66.5,66.53,66.45,66.45,11200.0,40.9269,40.9453,40.8961,40.8961,11200.0
2013-03-25 15:20:00,66.44,66.48,66.4,66.46,9300.0,40.8899,40.9145,40.8653,40.9022,9300.0
2013-03-25 15:30:00,66.45,66.52,66.39,66.51,21500.0,40.8961,40.9392,40.8592,40.933,21500.0
2013-03-25 15:40:00,66.5,66.5,66.41,66.47,51100.0,40.9269,40.9269,40.8715,40.9084,51100.0
2013-03-25 15:50:00,66.47,66.62,66.43,66.58,88300.0,40.9084,41.0007,40.8838,40.9761,88300.0
2013-03-26 09:30:00,66.93,66.93,66.64,66.76,51100.0,41.1915,41.1915,41.013,41.0869,51100.0
2013-03-26 09:40:00,66.75,66.95,66.69,66.95,56700.0,41.0807,41.2038,41.0438,41.2038,56700.0
2013-03-26 09:50:00,66.92,66.98,66.88,66.95,25200.0,41.1853,41.2223,41.1607,41.2038,25200.0
2013-03-26 10:00:00,66.95,66.99,66.85,66.98,25000.0,41.2038,41.2284,41.1423,41.2223,25000.0
2013-03-26 10:10:00,66.98,66.98,66.86,66.94,9200.0,41.2223,41.2223,41.1484,41.1977,9200.0
2013-03-26 10:20:00,66.94,66.95,66.87,66.95,11200.0,41.1977,41.2038,41.1546,41.2038,11200.0
2013-03-26 10:30:00,66.95,66.96,66.88,66.95,8800.0,41.2038,41.21,41.1607,41.2038,8800.0
2013-03-26 10:40:00,66.92,66.96,66.9,66.95,9700.0,41.1853,41.21,41.173,41.2038,9700.0
2013-03-26 10:50:00,66.95,66.97,66.91,66.95,28100.0,41.2038,41.2161,41.1792,41.2038,28100.0
2013-03-26 11:00:00,66.94,66.96,66.91,66.95,19400.0,41.1977,41.21,41.1792,41.2038,19400.0
2013-03-26 11:10:00,66.95,67.02,66.93,67.01,26000.0,41.2038,41.2469,41.1915,41.2407,26000.0
2013-03-26 11:20:00,67.02,67.02,66.96,67.01,24500.0,41.2469,41.2469,41.21,41.2407,24500.0
2013-03-26 11:30:00,67.01,67.02,67.0,67.02,18400.0,41.2407,41.2469,41.2346,41.2469,18400.0
2013-03-26 11:40:00,67.02,67.02,67.0,67.02,29700.0,41.2469,41.2469,41.2346,41.2469,29700.0
2013-03-26 11:50:00,67.02,67.02,66.99,66.99,31900.0,41.2469,41.2469,41.2284,41.2284,31900.0
2013-03-26 12:00:00,66.99,66.99,66.92,66.95,10800.0,41.2284,41.2284,41.1853,41.2038,10800.0
2013-03-26 12:10:00,66.96,67.01,66.92,66.99,12600.0,41.21,41.2407,41.1853,41.2284,12600.0
2013-03-26 12:20:00,66.97,67.01,66.95,67.01,8300.0,41.2161,41.2407,41.2038,41.2407,8300.0
2013-03-26 12:30:00,67.0,67.01,66.94,67.01,11000.0,41.2346,41.2407,41.1977,41.2407,11000.0
2013-03-26 12:40:00,67.01,67.08,66.97,67.08,18800.0,41.2407,41.2838,41.2161,41.2838,18800.0
2013-03-26 12:50:00,67.08,67.08,67.03,67.08,18400.0,41.2838,41.2838,41.253,41.2838,18400.0
2013-03-26 13:00:00,67.08,67.08,67.02,67.04,10900.0,41.2838,41.2838,41.2469,41.2592,10900.0
2013-03-26 13:10:00,67.04,67.06,66.99,67.01,18500.0,41.2592,41.2715,41.2284,41.2407,18500.0
2013-03-26 13:20:00,67.02,67.03,66.99,67.02,16600.0,41.2469,41.253,41.2284,41.2469,16600.0
2013-03-26 13:30:00,67.02,67.02,66.93,67.02,15900.0,41.2469,41.2469,41.1915,41.2469,15900.0
2013-03-26 13:40:00,67.03,67.03,66.95,66.95,12900.0,41.253,41.253,41.2038,41.2038,12900.0
2013-03-26 13:50:00,66.96,67.02,66.96,67.0,10900.0,41.21,41.2469,41.21,41.2346,10900.0
2013-03-26 14:00:00,67.03,67.03,67.0,67.01,9400.0,41.253,41.253,41.2346,41.2407,9400.0
2013-03-26 14:10:00,67.02,67.02,66.97,66.99,20900.0,41.2469,41.2469,41.2161,41.2284,20900.0
2013-03-26 14:20:00,66.99,67.02,66.98,67.01,19200.0,41.2284,41.2469,41.2223,41.2407,19200.0
2013-03-26 14:30:00,67.02,67.06,66.97,67.0,19100.0,41.2469,41.2715,41.2161,41.2346,19100.0
2013-03-26 14:40:00,67.0,67.01,66.97,67.0,16600.0,41.2346,41.2407,41.2161,41.2346,16600.0
2013-03-26 14:50:00,67.0,67.0,66.91,66.97,35000.0,41.2346,41.2346,41.1792,41.2161,35000.0
2013-03-26 15:00:00,66.96,67.0,66.94,66.98,50900.0,41.21,41.2346,41.1977,41.2223,50900.0
2013-03-26 15:10:00,66.99,67.03,66.91,66.96,59000.0,41.2284,41.253,41.1792,41.21,59000.0
2013-03-26 15:20:00,66.94,67.02,66.93,67.0,78900.0,41.1977,41.2469,41.1915,41.2346,78900.0
2013-03-26 15:30:00,67.0,67.02,66.97,67.0,50700.0,41.2346,41.2469,41.2161,41.2346,50700.0
2013-03-26 15:40:00,67.0,67.02,66.99,66.99,67900.0,41.2346,41.2469,41.2284,41.2284,67900.0
2013-03-26 15:50:00,67.0,67.08,66.99,67.06,142800.0,41.2346,41.2838,41.2284,41.2715,142800.0
2013-03-27 09:30:00,67.0,67.17,66.43,66.78,35600.0,41.2346,41.3392,40.8838,41.0992,35600.0
2013-03-27 09:40:00,66.76,67.02,66.72,67.02,37900.0,41.0869,41.2469,41.0623,41.2469,37900.0
2013-03-27 09:50:00,67.01,67.02,66.85,66.9,46000.0,41.2407,41.2469,41.1423,41.173,46000.0
2013-03-27 10:00:00,66.93,66.94,66.86,66.94,19600.0,41.1915,41.1977,41.1484,41.1977,19600.0
2013-03-27 10:10:00,66.94,67.0,66.88,66.97,15000.0,41.1977,41.2346,41.1607,41.2161,15000.0
2013-03-27 10:20:00,66.97,66.97,66.91,66.93,16600.0,41.2161,41.2161,41.1792,41.1915,16600.0
2013-03-27 10:30:00,66.96,67.02,66.95,66.99,28500.0,41.21,41.2469,41.2038,41.2284,28500.0
2013-03-27 10:40:00,67.0,67.01,66.98,67.0,8200.0,41.2346,41.2407,41.2223,41.2346,8200.0
2013-03-27 10:50:00,67.0,67.1,67.0,67.01,18500.0,41.2346,41.2961,41.2346,41.2407,18500.0
2013-03-27 11:00:00,67.03,67.03,66.97,67.0,8800.0,41.253,41.253,41.2161,41.2346,8800.0
2013-03-27 11:10:00,66.99,67.05,66.98,66.99,11200.0,41.2284,41.2654,41.2223,41.2284,11200.0
2013-03-27 11:20:00,66.98,67.0,66.97,66.98,9900.0,41.2223,41.2346,41.2161,41.2223,9900.0
2013-03-27 11:30:00,66.98,66.98,66.94,66.95,23000.0,41.2223,41.2223,41.1977,41.2038,23000.0
2013-03-27 11:40:00,66.96,67.02,66.95,67.01,15100.0,41.21,41.2469,41.2038,41.2407,15100.0
2013-03-27 11:50:00,67.02,67.05,66.99,67.0,22600.0,41.2469,41.2654,41.2284,41.2346,22600.0
2013-03-27 12:00:00,66.99,67.0,66.95,66.96,14100.0,41.2284,41.2346,41.2038,41.21,14100.0
2013-03-27 12:10:00,66.98,66.98,66.95,66.95,19600.0,41.2223,41.2223,41.2038,41.2038,19600.0
2013-03-27 12:20:00,66.95,66.98,66.95,66.97,19900.0,41.2038,41.2223,41.2038,41.2161,19900.0
2013-03-27 12:30:00,66.98,67.0,66.96,66.97,28800.0,41.2223,41.2346,41.21,41.2161,28800.0
2013-03-27 12:40:00,66.98,66.98,66.95,66.96,9300.0,41.2223,41.2223,41.2038,41.21,9300.0
2013-03-27 12:50:00,66.95,66.96,66.92,66.94,13800.0,41.2038,41.21,41.1853,41.1977,13800.0
2013-03-27 13:00:00,66.93,66.95,66.93,66.93,33400.0,41.1915,41.2038,41.1915,41.1915,33400.0
2013-03-27 13:10:00,66.94,66.94,66.86,66.87,23100.0,41.1977,41.1977,41.1484,41.1546,23100.0
2013-03-27 13:20:00,66.87,66.88,66.82,66.86,8300.0,41.1546,41.1607,41.1238,41.1484,8300.0
2013-03-27 13:30:00,66.86,66.86,66.78,66.78,28200.0,41.1484,41.1484,41.0992,41.0992,28200.0
2013-03-27 13:40:00,66.8,66.92,66.8,66.91,19800.0,41.1115,41.1853,41.1115,41.1792,19800.0
2013-03-27 13:50:00,66.91,66.92,66.9,66.91,9700.0,41.1792,41.1853,41.173,41.1792,9700.0
2013-03-27 14:00:00,66.91,66.92,66.88,66.91,38400.0,41.1792,41.1853,41.1607,41.1792,38400.0
2013-03-27 14:10:00,66.91,66.91,66.88,66.89,23300.0,41.1792,41.1792,41.1607,41.1669,23300.0
2013-03-27 14:20:00,66.89,66.92,66.89,66.91,18100.0,41.1669,41.1853,41.1669,41.1792,18100.0
2013-03-27 14:30:00,66.91,66.92,66.87,66.91,41300.0,41.1792,41.1853,41.1546,41.1792,41300.0
2013-03-27 14:40:00,66.9,66.92,66.89,66.89,23700.0,41.173,41.1853,41.1669,41.1669,23700.0
2013-03-27 14:50:00,66.89,67.02,66.88,67.02,45900.0,41.1669,41.2469,41.1607,41.2469,45900.0
2013-03-27 15:00:00,67.03,67.11,67.01,67.1,23500.0,41.253,41.3023,41.2407,41.2961,23500.0
2013-03-27 15:10:00,67.1,67.12,67.03,67.03,42400.0,41.2961,41.3084,41.253,41.253,42400.0
2013-03-27 15:20:00,67.02,67.12,67.0,67.02,114000.0,41.2469,41.3084,41.2346,41.2469,114000.0
2013-03-27 15:30:00,67.03,67.05,66.95,66.97,52800.0,41.253,41.2654,41.2038,41.2161,52800.0
2013-03-27 15:40:00,66.97,67.03,66.91,66.98,65300.0,41.2161,41.253,41.1792,41.2223,65300.0
2013-03-27 15:50:00,66.98,67.04,66.97,67.02,97400.0,41.2223,41.2592,41.2161,41.2469,97400.0
2013-03-28 09:30:00,67.14,67.3,66.75,67.07,37500.0,41.3207,41.4192,41.0807,41.2777,37500.0
2013-03-28 09:40:00,66.96,67.05,66.62,67.0,11000.0,41.21,41.2654,41.0007,41.2346,11000.0
2013-03-28 09:50:00,67.0,67.29,66.95,67.2,31400.0,41.2346,41.4131,41.2038,41.3577,31400.0
2013-03-28 10:00:00,67.2,67.27,67.15,67.23,16900.0,41.3577,41.4007,41.3269,41.3761,16900.0
2013-03-28 10:10:00,67.24,67.26,67.19,67.24,17200.0,41.3823,41.3946,41.3515,41.3823,17200.0
2013-03-28 10:20:00,67.24,67.3,67.2,67.28,20400.0,41.3823,41.4192,41.3577,41.4069,20400.0
2013-03-28 10:30:00,67.26,67.27,67.16,67.16,46700.0,41.3946,41.4007,41.333,41.333,46700.0
2013-03-28 10:40:00,67.14,67.19,67.11,67.15,71000.0,41.3207,41.3515,41.3023,41.3269,71000.0
2013-03-28 10:50:00,67.15,67.16,67.08,67.14,27600.0,41.3269,41.333,41.2838,41.3207,27600.0
2013-03-28 11:00:00,67.14,67.19,67.09,67.14,46300.0,41.3207,41.3515,41.29,41.3207,46300.0
2013-03-28 11:10:00,67.14,67.18,67.1,67.13,29000.0,41.3207,41.3454,41.2961,41.3146,29000.0
2013-03-28 11:20:00,67.12,67.23,67.07,67.14,46000.0,41.3084,41.3761,41.2777,41.3207,46000.0
2013-03-28 11:30:00,67.14,67.23,67.14,67.2,37100.0,41.3207,41.3761,41.3207,41.3577,37100.0
2013-03-28 11:40:00,67.2,67.21,67.17,67.2,24200.0,41.3577,41.3638,41.3392,41.3577,24200.0
2013-03-28 11:50:00,67.21,67.22,67.17,67.17,19600.0,41.3638,41.37,41.3392,41.3392,19600.0
2013-03-28 12:00:00,67.17,67.21,67.11,67.15,38500.0,41.3392,41.3638,41.3023,41.3269,38500.0
2013-03-28 12:10:00,67.16,67.16,67.04,67.08,15700.0,41.333,41.333,41.2592,41.2838,15700.0
2013-03-28 12:20:00,67.05,67.09,67.01,67.05,17000.0,41.2654,41.29,41.2407,41.2654,17000.0
2013-03-28 12:30:00,67.06,67.06,67.01,67.02,6300.0,41.2715,41.2715,41.2407,41.2469,6300.0
2013-03-28 12:40:00,67.01,67.03,66.96,67.0,15200.0,41.2407,41.253,41.21,41.2346,15200.0
2013-03-28 12:50:00,67.0,67.01,66.91,66.94,12800.0,41.2346,41.2407,41.1792,41.1977,12800.0
2013-03-28 13:00:00,66.98,67.01,66.82,66.88,44800.0,41.2223,41.2407,41.1238,41.1607,44800.0
2013-03-28 13:10:00,66.84,66.84,66.74,66.8,15700.0,41.1361,41.1361,41.0746,41.1115,15700.0
2013-03-28 13:20:00,66.77,66.82,66.67,66.67,19200.0,41.093,41.1238,41.0315,41.0315,19200.0
2013-03-28 13:30:00,66.7,66.73,66.51,66.52,32800.0,41.0499,41.0684,40.933,40.9392,32800.0
2013-03-28 13:40:00,66.49,66.51,66.33,66.4,29800.0,40.9207,40.933,40.8222,40.8653,29800.0
2013-03-28 13:50:00,66.4,66.41,66.33,66.34,20700.0,40.8653,40.8715,40.8222,40.8284,20700.0
2013-03-28 14:00:00,66.39,66.4,66.22,66.25,32300.0,40.8592,40.8653,40.7545,40.773,32300.0
2013-03-28 14:10:00,66.26,66.28,66.15,66.16,16500.0,40.7792,40.7915,40.7115,40.7176,16500.0
2013-03-28 14:20:00,66.2,66.47,66.2,66.41,34300.0,40.7422,40.9084,40.7422,40.8715,34300.0
2013-03-28 14:30:00,66.42,66.48,66.3,66.3,33600.0,40.8776,40.9145,40.8038,40.8038,33600.0
2013-03-28 14:40:00,66.31,66.34,66.2,66.2,41200.0,40.8099,40.8284,40.7422,40.7422,41200.0
2013-03-28 14:50:00,66.22,66.26,66.17,66.25,31300.0,40.7545,40.7792,40.7238,40.773,31300.0
2013-03-28 15:00:00,66.26,66.27,66.21,66.22,68700.0,40.7792,40.7853,40.7484,40.7545,68700.0
2013-03-28 15:10:00,66.23,66.23,66.05,66.07,59100.0,40.7607,40.7607,40.6499,40.6622,59100.0
2013-03-28 15:20:00,66.07,66.09,65.92,66.0,68500.0,40.6622,40.6745,40.5699,40.6191,68500.0
2013-03-28 15:30:00,66.0,66.16,65.98,66.08,137300.0,40.6191,40.7176,40.6068,40.6684,137300.0
2013-03-28 15:40:00,66.08,66.84,66.05,66.75,483500.0,40.6684,41.1361,40.6499,41.0807,483500.0
2013-03-28 15:50:00,66.76,66.99,66.66,66.91,429800.0,41.0869,41.2284,41.0253,41.1792,429800.0
2013-04-01 09:30:00,66.64,66.8,66.22,66.45,59100.0,41.013,41.1115,40.7545,40.8961,59100.0
2013-04-01 09:40:00,66.41,66.43,66.19,66.2,53500.0,40.8715,40.8838,40.7361,40.7422,53500.0
2013-04-01 09:50:00,66.23,66.33,66.15,66.25,45300.0,40.7607,40.8222,40.7115,40.773,45300.0
2013-04-01 10:00:00,66.26,66.26,66.16,66.26,46700.0,40.7792,40.7792,40.7176,40.7792,46700.0
2013-04-01 10:10:00,66.26,66.26,65.84,65.84,87900.0,40.7792,40.7792,40.5207,40.5207,87900.0
2013-04-01 10:20:00,65.87,65.9,65.84,65.9,25100.0,40.5391,40.5576,40.5207,40.5576,25100.0
2013-04-01 10:30:00,65.9,66.11,65.89,65.99,23300.0,40.5576,40.6868,40.5514,40.613,23300.0
2013-04-01 10:40:00,65.98,65.99,65.81,65.81,30700.0,40.6068,40.613,40.5022,40.5022,30700.0
2013-04-01 10:50:00,65.82,65.85,65.72,65.73,47200.0,40.5084,40.5268,40.4468,40.453,47200.0
2013-04-01 11:00:00,65.75,65.76,65.68,65.73,53100.0,40.4653,40.4714,40.4222,40.453,53100.0
2013-04-01 11:10:00,65.73,65.8,65.72,65.8,36200.0,40.453,40.496,40.4468,40.496,36200.0
2013-04-01 11:20:00,65.8,66.04,65.79,66.04,43400.0,40.496,40.6438,40.4899,40.6438,43400.0
2013-04-01 11:30:00,66.05,66.06,65.99,66.01,33000.0,40.6499,40.6561,40.613,40.6253,33000.0
2013-04-01 11:40:00,66.0,66.0,65.85,65.87,30800.0,40.6191,40.6191,40.5268,40.5391,30800.0
2013-04-01 11:50:00,65.86,65.93,65.86,65.91,17200.0,40.533,40.5761,40.533,40.5637,17200.0
2013-04-01 12:00:00,65.92,66.09,65.92,66.05,18300.0,40.5699,40.6745,40.5699,40.6499,18300.0
2013-04-01 12:10:00,66.05,66.05,65.94,65.98,12400.0,40.6499,40.6499,40.5822,40.6068,12400.0
2013-04-01 12:20:00,65.97,65.97,65.84,65.87,22200.0,40.6007,40.6007,40.5207,40.5391,22200.0
2013-04-01 12:30:00,65.88,65.92,65.86,65.92,23300.0,40.5453,40.5699,40.533,40.5699,23300.0
2013-04-01 12:40:00,65.91,65.96,65.88,65.95,20100.0,40.5637,40.5945,40.5453,40.5884,20100.0
2013-04-01 12:50:00,65.94,65.98,65.94,65.98,15400.0,40.5822,40.6068,40.5822,40.6068,15400.0
2013-04-01 13:00:00,65.98,66.08,65.97,66.08,14800.0,40.6068,40.6684,40.6007,40.6684,14800.0
2013-04-01 13:10:00,66.09,66.14,65.98,66.01,23800.0,40.6745,40.7053,40.6068,40.6253,23800.0
2013-04-01 13:20:00,66.02,66.08,66.0,66.05,29300.0,40.6314,40.6684,40.6191,40.6499,29300.0
2013-04-01 13:30:00,66.05,66.16,66.04,66.11,32600.0,40.6499,40.7176,40.6438,40.6868,32600.0
2013-04-01 13:40:00,66.12,66.14,66.08,66.13,19400.0,40.693,40.7053,40.6684,40.6991,19400.0
2013-04-01 13:50:00,66.14,66.23,66.12,66.16,24100.0,40.7053,40.7607,40.693,40.7176,24100.0
2013-04-01 14:00:00,66.17,66.22,66.14,66.22,17500.0,40.7238,40.7545,40.7053,40.7545,17500.0
2013-04-01 14:10:00,66.21,66.31,66.2,66.2,33000.0,40.7484,40.8099,40.7422,40.7422,33000.0
2013-04-01 14:20:00,66.18,66.2,66.04,66.05,23200.0,40.7299,40.7422,40.6438,40.6499,23200.0
2013-04-01 14:30:00,66.06,66.11,66.0,66.0,34100.0,40.6561,40.6868,40.6191,40.6191,34100.0
2013-04-01 14:40:00,66.0,66.03,65.9,65.95,38400.0,40.6191,40.6376,40.5576,40.5884,38400.0
2013-04-01 14:50:00,65.94,66.0,65.92,65.95,40800.0,40.5822,40.6191,40.5699,40.5884,40800.0
2013-04-01 15:00:00,65.95,66.05,65.95,66.01,25800.0,40.5884,40.6499,40.5884,40.6253,25800.0
2013-04-01 15:10:00,66.01,66.08,65.99,66.07,33300.0,40.6253,40.6684,40.613,40.6622,33300.0
2013-04-01 15:20:00,66.06,66.06,66.01,66.05,33800.0,40.6561,40.6561,40.6253,40.6499,33800.0
2013-04-01 15:30:00,66.05,66.1,65.99,66.1,56800.0,40.6499,40.6807,40.613,40.6807,56800.0
2013-04-01 15:40:00,66.1,66.34,66.08,66.34,75000.0,40.6807,40.8284,40.6684,40.8284,75000.0
2013-04-01 15:50:00,66.34,66.48,66.3,66.48,136100.0,40.8284,40.9145,40.8038,40.9145,136100.0
2013-04-02 09:30:00,66.49,66.94,66.42,66.87,74900.0,40.9207,41.1977,40.8776,41.1546,74900.0
2013-04-02 09:40:00,66.92,67.25,66.91,67.13,28900.0,41.1853,41.3884,41.1792,41.3146,28900.0
2013-04-02 09:50:00,67.1,67.1,66.83,66.9,15500.0,41.2961,41.2961,41.13,41.173,15500.0
2013-04-02 10:00:00,66.88,66.91,66.66,66.83,27900.0,41.1607,41.1792,41.0253,41.13,27900.0
2013-04-02 10:10:00,66.78,66.92,66.78,66.89,12900.0,41.0992,41.1853,41.0992,41.1669,12900.0
2013-04-02 10:20:00,66.92,67.12,66.9,67.07,24600.0,41.1853,41.3084,41.173,41.2777,24600.0
2013-04-02 10:30:00,67.09,67.11,67.03,67.08,17300.0,41.29,41.3023,41.253,41.2838,17300.0
2013-04-02 10:40:00,67.1,67.37,67.09,67.36,30800.0,41.2961,41.4623,41.29,41.4561,30800.0
2013-04-02 10:50:00,67.36,67.36,67.29,67.35,24300.0,41.4561,41.4561,41.4131,41.45,24300.0
2013-04-02 11:00:00,67.35,67.41,67.33,67.4,21700.0,41.45,41.4869,41.4377,41.4808,21700.0
2013-04-02 11:10:00,67.4,67.4,67.24,67.28,16900.0,41.4808,41.4808,41.3823,41.4069,16900.0
2013-04-02 11:20:00,67.26,67.29,67.17,67.17,35100.0,41.3946,41.4131,41.3392,41.3392,35100.0
2013-04-02 11:30:00,67.17,67.21,67.16,67.2,31400.0,41.3392,41.3638,41.333,41.3577,31400.0
2013-04-02 11:40:00,67.2,67.22,67.17,67.18,57100.0,41.3577,41.37,41.3392,41.3454,57100.0
2013-04-02 11:50:00,67.18,67.25,66.84,66.84,76400.0,41.3454,41.3884,41.1361,41.1361,76400.0
2013-04-02 12:00:00,66.86,66.92,66.85,66.87,20500.0,41.1484,41.1853,41.1423,41.1546,20500.0
2013-04-02 12:10:00,66.89,66.96,66.88,66.95,6600.0,41.1669,41.21,41.1607,41.2038,6600.0
2013-04-02 12:20:00,66.95,66.96,66.73,66.75,17300.0,41.2038,41.21,41.0684,41.0807,17300.0
2013-04-02 12:30:00,66.77,66.87,66.7,66.86,24800.0,41.093,41.1546,41.0499,41.1484,24800.0
2013-04-02 12:40:00,66.87,66.94,66.85,66.87,11400.0,41.1546,41.1977,41.1423,41.1546,11400.0
2013-04-02 12:50:00,66.88,66.88,66.7,66.75,34200.0,41.1607,41.1607,41.0499,41.0807,34200.0
2013-04-02 13:00:00,66.75,66.94,66.75,66.91,15500.0,41.0807,41.1977,41.0807,41.1792,15500.0
2013-04-02 13:10:00,66.94,66.94,66.87,66.89,14600.0,41.1977,41.1977,41.1546,41.1669,14600.0
2013-04-02 13:20:00,66.91,66.91,66.85,66.88,9400.0,41.1792,41.1792,41.1423,41.1607,9400.0
2013-04-02 13:30:00,66.88,66.92,66.88,66.9,6700.0,41.1607,41.1853,41.1607,41.173,6700.0
2013-04-02 13:40:00,66.9,66.91,66.86,66.89,37000.0,41.173,41.1792,41.1484,41.1669,37000.0
2013-04-02 13:50:00,66.9,66.92,66.88,66.9,13900.0,41.173,41.1853,41.1607,41.173,13900.0
2013-04-02 14:00:00,66.91,66.93,66.88,66.89,14900.0,41.1792,41.1915,41.1607,41.1669,14900.0
2013-04-02 14:10:00,66.88,66.95,66.88,66.92,8500.0,41.1607,41.2038,41.1607,41.1853,8500.0
2013-04-02 14:20:00,66.91,66.93,66.87,66.87,14200.0,41.1792,41.1915,41.1546,41.1546,14200.0
2013-04-02 14:30:00,66.87,66.89,66.78,66.85,12000.0,41.1546,41.1669,41.0992,41.1423,12000.0
2013-04-02 14:40:00,66.83,66.85,66.79,66.8,16300.0,41.13,41.1423,41.1053,41.1115,16300.0
2013-04-02 14:50:00,66.8,66.8,66.66,66.67,24300.0,41.1115,41.1115,41.0253,41.0315,24300.0
2013-04-02 15:00:00,66.65,66.65,66.49,66.52,56300.0,41.0192,41.0192,40.9207,40.9392,56300.0
2013-04-02 15:10:00,66.53,66.53,66.44,66.46,43000.0,40.9453,40.9453,40.8899,40.9022,43000.0
2013-04-02 15:20:00,66.45,66.46,66.35,66.4,46800.0,40.8961,40.9022,40.8345,40.8653,46800.0
2013-04-02 15:30:00,66.4,66.4,66.23,66.23,30000.0,40.8653,40.8653,40.7607,40.7607,30000.0
2013-04-02 15:40:00,66.23,66.26,66.16,66.25,68500.0,40.7607,40.7792,40.7176,40.773,68500.0
2013-04-02 15:50:00,66.25,66.38,66.15,66.38,97000.0,40.773,40.853,40.7115,40.853,97000.0
2013-04-03 09:30:00,66.73,66.77,66.55,66.61,17400.0,41.0684,41.093,40.9576,40.9946,17400.0
2013-04-03 09:40:00,66.52,66.69,66.38,66.48,16700.0,40.9392,41.0438,40.853,40.9145,16700.0
2013-04-03 09:50:00,66.48,66.54,66.45,66.54,9000.0,40.9145,40.9515,40.8961,40.9515,9000.0
2013-04-03 10:00:00,66.51,66.53,66.29,66.43,20200.0,40.933,40.9453,40.7976,40.8838,20200.0
2013-04-03 10:10:00,66.42,66.42,66.32,66.36,8600.0,40.8776,40.8776,40.8161,40.8407,8600.0
2013-04-03 10:20:00,66.37,66.64,66.36,66.64,7400.0,40.8468,41.013,40.8407,41.013,7400.0
2013-04-03 10:30:00,66.63,66.73,66.59,66.72,13700.0,41.0069,41.0684,40.9822,41.0623,13700.0
2013-04-03 10:40:00,66.71,66.77,66.63,66.76,14400.0,41.0561,41.093,41.0069,41.0869,14400.0
2013-04-03 10:50:00,66.78,66.9,66.78,66.8,20500.0,41.0992,41.173,41.0992,41.1115,20500.0
2013-04-03 11:00:00,66.81,66.84,66.71,66.73,35800.0,41.1176,41.1361,41.0561,41.0684,35800.0
2013-04-03 11:10:00,66.73,66.74,66.58,66.6,26600.0,41.0684,41.0746,40.9761,40.9884,26600.0
2013-04-03 11:20:00,66.6,66.61,66.52,66.53,24700.0,40.9884,40.9946,40.9392,40.9453,24700.0
2013-04-03 11:30:00,66.54,66.61,66.36,66.37,28800.0,40.9515,40.9946,40.8407,40.8468,28800.0
2013-04-03 11:40:00,66.35,66.51,66.28,66.5,20300.0,40.8345,40.933,40.7915,40.9269,20300.0
2013-04-03 11:50:00,66.56,66.6,66.38,66.42,15400.0,40.9638,40.9884,40.853,40.8776,15400.0
2013-04-03 12:00:00,66.43,66.55,66.41,66.53,10700.0,40.8838,40.9576,40.8715,40.9453,10700.0
2013-04-03 12:10:00,66.54,66.59,66.48,66.5,16100.0,40.9515,40.9822,40.9145,40.9269,16100.0
2013-04-03 12:20:00,66.52,66.59,66.51,66.51,20600.0,40.9392,40.9822,40.933,40.933,20600.0
2013-04-03 12:30:00,66.51,66.59,66.49,66.55,10000.0,40.933,40.9822,40.9207,40.9576,10000.0
2013-04-03 12:40:00,66.55,66.59,66.48,66.51,12800.0,40.9576,40.9822,40.9145,40.933,12800.0
2013-04-03 12:50:00,66.47,66.53,66.44,66.44,7300.0,40.9084,40.9453,40.8899,40.8899,7300.0
2013-04-03 13:00:00,66.48,66.56,66.47,66.52,11700.0,40.9145,40.9638,40.9084,40.9392,11700.0
2013-04-03 13:10:00,66.51,66.54,66.38,66.45,9400.0,40.933,40.9515,40.853,40.8961,9400.0
2013-04-03 13:20:00,66.47,66.47,66.28,66.36,18300.0,40.9084,40.9084,40.7915,40.8407,18300.0
2013-04-03 13:30:00,66.35,66.42,66.25,66.25,15500.0,40.8345,40.8776,40.773,40.773,15500.0
2013-04-03 13:40:00,66.27,66.38,66.27,66.35,14800.0,40.7853,40.853,40.7853,40.8345,14800.0
2013-04-03 13:50:00,66.36,66.42,66.28,66.28,21100.0,40.8407,40.8776,40.7915,40.7915,21100.0
2013-04-03 14:00:00,66.3,66.34,66.25,66.32,27200.0,40.8038,40.8284,40.773,40.8161,27200.0
2013-04-03 14:10:00,66.33,66.33,66.26,66.3,12400.0,40.8222,40.8222,40.7792,40.8038,12400.0
2013-04-03 14:20:00,66.32,66.34,66.2,66.28,20500.0,40.8161,40.8284,40.7422,40.7915,20500.0
2013-04-03 14:30:00,66.28,66.32,66.17,66.31,35900.0,40.7915,40.8161,40.7238,40.8099,35900.0
2013-04-03 14:40:00,66.33,66.4,66.33,66.38,15000.0,40.8222,40.8653,40.8222,40.853,15000.0
2013-04-03 14:50:00,66.38,66.44,66.34,66.38,12300.0,40.853,40.8899,40.8284,40.853,12300.0
2013-04-03 15:00:00,66.41,66.41,66.28,66.28,11600.0,40.8715,40.8715,40.7915,40.7915,11600.0
2013-04-03 15:10:00,66.3,66.33,66.25,66.31,15400.0,40.8038,40.8222,40.773,40.8099,15400.0
2013-04-03 15:20:00,66.3,66.3,66.17,66.18,19500.0,40.8038,40.8038,40.7238,40.7299,19500.0
2013-04-03 15:30:00,66.18,66.21,66.11,66.12,24700.0,40.7299,40.7484,40.6868,40.693,24700.0
2013-04-03 15:40:00,66.12,66.17,66.05,66.15,52700.0,40.693,40.7238,40.6499,40.7115,52700.0
2013-04-03 15:50:00,66.15,66.17,65.89,65.98,238500.0,40.7115,40.7238,40.5514,40.6068,238500.0
2013-04-04 09:30:00,66.31,66.64,66.09,66.52,34100.0,40.8099,41.013,40.6745,40.9392,34100.0
2013-04-04 09:40:00,66.5,66.77,66.44,66.77,15400.0,40.9269,41.093,40.8899,41.093,15400.0
2013-04-04 09:50:00,66.77,67.05,66.77,66.84,40300.0,41.093,41.2654,41.093,41.1361,40300.0
2013-04-04 10:00:00,66.85,66.95,66.77,66.81,42400.0,41.1423,41.2038,41.093,41.1176,42400.0
2013-04-04 10:10:00,66.81,67.01,66.71,66.97,23300.0,41.1176,41.2407,41.0561,41.2161,23300.0
2013-04-04 10:20:00,66.95,67.01,66.9,66.9,35600.0,41.2038,41.2407,41.173,41.173,35600.0
2013-04-04 10:30:00,66.89,67.08,66.79,67.03,37200.0,41.1669,41.2838,41.1053,41.253,37200.0
2013-04-04 10:40:00,67.03,67.17,67.02,67.03,26200.0,41.253,41.3392,41.2469,41.253,26200.0
2013-04-04 10:50:00,67.03,67.15,66.97,67.03,86000.0,41.253,41.3269,41.2161,41.253,86000.0
2013-04-04 11:00:00,67.03,67.23,67.03,67.15,16300.0,41.253,41.3761,41.253,41.3269,16300.0
2013-04-04 11:10:00,67.16,67.3,67.1,67.3,16200.0,41.333,41.4192,41.2961,41.4192,16200.0
2013-04-04 11:20:00,67.28,67.46,67.27,67.44,27100.0,41.4069,41.5177,41.4007,41.5054,27100.0
2013-04-04 11:30:00,67.44,67.56,67.37,67.39,22900.0,41.5054,41.5792,41.4623,41.4746,22900.0
2013-04-04 11:40:00,67.39,67.42,67.29,67.33,16400.0,41.4746,41.4931,41.4131,41.4377,16400.0
2013-04-04 11:50:00,67.33,67.36,67.29,67.34,7000.0,41.4377,41.4561,41.4131,41.4438,7000.0
2013-04-04 12:00:00,67.34,67.42,67.34,67.41,13000.0,41.4438,41.4931,41.4438,41.4869,13000.0
2013-04-04 12:10:00,67.39,67.44,67.38,67.38,12100.0,41.4746,41.5054,41.4684,41.4684,12100.0
2013-04-04 12:20:00,67.39,67.39,67.22,67.23,10800.0,41.4746,41.4746,41.37,41.3761,10800.0
2013-04-04 12:30:00,67.24,67.32,67.21,67.3,15100.0,41.3823,41.4315,41.3638,41.4192,15100.0
2013-04-04 12:40:00,67.28,67.41,67.26,67.41,9300.0,41.4069,41.4869,41.3946,41.4869,9300.0
2013-04-04 12:50:00,67.4,67.45,67.39,67.42,13400.0,41.4808,41.5115,41.4746,41.4931,13400.0
2013-04-04 13:00:00,67.41,67.44,67.33,67.33,19200.0,41.4869,41.5054,41.4377,41.4377,19200.0
2013-04-04 13:10:00,67.31,67.39,67.22,67.36,16700.0,41.4254,41.4746,41.37,41.4561,16700.0
2013-04-04 13:20:00,67.36,67.39,67.25,67.29,16200.0,41.4561,41.4746,41.3884,41.4131,16200.0
2013-04-04 13:30:00,67.3,67.31,67.2,67.2,17600.0,41.4192,41.4254,41.3577,41.3577,17600.0
2013-04-04 13:40:00,67.22,67.29,67.2,67.24,21900.0,41.37,41.4131,41.3577,41.3823,21900.0
2013-04-04 13:50:00,67.26,67.26,67.18,67.2,19200.0,41.3946,41.3946,41.3454,41.3577,19200.0
2013-04-04 14:00:00,67.2,67.27,67.16,67.16,27600.0,41.3577,41.4007,41.333,41.333,27600.0
2013-04-04 14:10:00,67.18,67.34,67.17,67.27,42000.0,41.3454,41.4438,41.3392,41.4007,42000.0
2013-04-04 14:20:00,67.27,67.53,67.26,67.44,28900.0,41.4007,41.5608,41.3946,41.5054,28900.0
2013-04-04 14:30:00,67.44,67.47,67.31,67.46,26400.0,41.5054,41.5238,41.4254,41.5177,26400.0
2013-04-04 14:40:00,67.47,67.47,67.3,67.3,47300.0,41.5238,41.5238,41.4192,41.4192,47300.0
2013-04-04 14:50:00,67.31,67.33,67.25,67.28,58600.0,41.4254,41.4377,41.3884,41.4069,58600.0
2013-04-04 15:00:00,67.27,67.31,67.2,67.22,36300.0,41.4007,41.4254,41.3577,41.37,36300.0
2013-04-04 15:10:00,67.22,67.31,67.19,67.22,39500.0,41.37,41.4254,41.3515,41.37,39500.0
2013-04-04 15:20:00,67.23,67.43,67.19,67.43,35300.0,41.3761,41.4992,41.3515,41.4992,35300.0
2013-04-04 15:30:00,67.45,67.58,67.43,67.43,32800.0,41.5115,41.5915,41.4992,41.4992,32800.0
2013-04-04 15:40:00,67.44,67.54,67.33,67.5,41500.0,41.5054,41.5669,41.4377,41.5423,41500.0
2013-04-04 15:50:00,67.5,67.69,67.49,67.59,75500.0,41.5423,41.6592,41.5361,41.5977,75500.0
2013-04-05 09:30:00,67.07,67.56,66.91,67.56,153200.0,41.2777,41.5792,41.1792,41.5792,153200.0
2013-04-05 09:40:00,67.66,67.91,67.54,67.83,20600.0,41.6408,41.7946,41.5669,41.7454,20600.0
2013-04-05 09:50:00,67.81,67.9,67.74,67.88,14500.0,41.7331,41.7885,41.69,41.7762,14500.0
2013-04-05 10:00:00,67.91,68.03,67.73,67.82,22800.0,41.7946,41.8685,41.6839,41.7392,22800.0
2013-04-05 10:10:00,67.81,67.84,67.55,67.59,11200.0,41.7331,41.7515,41.5731,41.5977,11200.0
2013-04-05 10:20:00,67.62,67.86,67.62,67.86,10500.0,41.6162,41.7639,41.6162,41.7639,10500.0
2013-04-05 10:30:00,67.86,67.89,67.77,67.85,24600.0,41.7639,41.7823,41.7085,41.7577,24600.0
2013-04-05 10:40:00,67.86,67.86,67.6,67.7,9800.0,41.7639,41.7639,41.6038,41.6654,9800.0
2013-04-05 10:50:00,67.69,67.91,67.69,67.87,12600.0,41.6592,41.7946,41.6592,41.77,12600.0
2013-04-05 11:00:00,67.86,67.96,67.85,67.92,7200.0,41.7639,41.8254,41.7577,41.8008,7200.0
2013-04-05 11:10:00,67.89,68.07,67.88,68.06,12900.0,41.7823,41.8931,41.7762,41.8869,12900.0
2013-04-05 11:20:00,68.06,68.2,68.05,68.19,17500.0,41.8869,41.9731,41.8808,41.967,17500.0
2013-04-05 11:30:00,68.18,68.29,68.16,68.27,22200.0,41.9608,42.0285,41.9485,42.0162,22200.0
2013-04-05 11:40:00,68.26,68.36,68.26,68.32,18200.0,42.01,42.0716,42.01,42.047,18200.0
2013-04-05 11:50:00,68.31,68.33,68.02,68.02,32400.0,42.0408,42.0531,41.8623,41.8623,32400.0
2013-04-05 12:00:00,68.0,68.09,67.95,68.07,12200.0,41.85,41.9054,41.8192,41.8931,12200.0
2013-04-05 12:10:00,68.07,68.14,68.02,68.07,9400.0,41.8931,41.9362,41.8623,41.8931,9400.0
2013-04-05 12:20:00,68.08,68.08,68.02,68.05,8600.0,41.8993,41.8993,41.8623,41.8808,8600.0
2013-04-05 12:30:00,68.05,68.13,68.05,68.08,11000.0,41.8808,41.93,41.8808,41.8993,11000.0
2013-04-05 12:40:00,68.08,68.1,68.03,68.05,16600.0,41.8993,41.9116,41.8685,41.8808,16600.0
2013-04-05 12:50:00,68.05,68.11,67.96,68.0,17400.0,41.8808,41.9177,41.8254,41.85,17400.0
2013-04-05 13:00:00,68.01,68.11,67.9,68.11,32200.0,41.8562,41.9177,41.7885,41.9177,32200.0
2013-04-05 13:10:00,68.12,68.19,68.1,68.16,22300.0,41.9239,41.967,41.9116,41.9485,22300.0
2013-04-05 13:20:00,68.17,68.18,68.11,68.14,14600.0,41.9546,41.9608,41.9177,41.9362,14600.0
2013-04-05 13:30:00,68.13,68.25,68.1,68.22,21500.0,41.93,42.0039,41.9116,41.9854,21500.0
2013-04-05 13:40:00,68.23,68.39,68.22,68.34,12800.0,41.9916,42.09,41.9854,42.0593,12800.0
2013-04-05 13:50:00,68.31,68.33,68.25,68.3,13100.0,42.0408,42.0531,42.0039,42.0347,13100.0
2013-04-05 14:00:00,68.32,68.34,68.2,68.27,14100.0,42.047,42.0593,41.9731,42.0162,14100.0
2013-04-05 14:10:00,68.27,68.31,68.21,68.26,14900.0,42.0162,42.0408,41.9793,42.01,14900.0
2013-04-05 14:20:00,68.26,68.35,68.16,68.35,19400.0,42.01,42.0654,41.9485,42.0654,19400.0
2013-04-05 14:30:00,68.37,68.42,68.28,68.28,29200.0,42.0777,42.1085,42.0223,42.0223,29200.0
2013-04-05 14:40:00,68.28,68.48,68.28,68.43,18400.0,42.0223,42.1454,42.0223,42.1147,18400.0
2013-04-05 14:50:00,68.44,68.5,68.37,68.45,13400.0,42.1208,42.1577,42.0777,42.127,13400.0
2013-04-05 15:00:00,68.44,68.45,68.32,68.34,35800.0,42.1208,42.127,42.047,42.0593,35800.0
2013-04-05 15:10:00,68.34,68.37,68.28,68.28,54700.0,42.0593,42.0777,42.0223,42.0223,54700.0
2013-04-05 15:20:00,68.26,68.3,68.2,68.24,60300.0,42.01,42.0347,41.9731,41.9977,60300.0
2013-04-05 15:30:00,68.24,68.32,68.19,68.29,26900.0,41.9977,42.047,41.967,42.0285,26900.0
2013-04-05 15:40:00,68.29,68.36,68.29,68.34,44400.0,42.0285,42.0716,42.0285,42.0593,44400.0
2013-04-05 15:50:00,68.35,68.37,68.3,68.35,81500.0,42.0654,42.0777,42.0347,42.0654,81500.0
2013-04-08 09:30:00,68.24,68.34,68.1,68.1,27800.0,41.9977,42.0593,41.9116,41.9116,27800.0
2013-04-08 09:40:00,68.1,68.17,68.03,68.16,31000.0,41.9116,41.9546,41.8685,41.9485,31000.0
2013-04-08 09:50:00,68.14,68.32,68.13,68.19,43600.0,41.9362,42.047,41.93,41.967,43600.0
2013-04-08 10:00:00,68.17,68.32,68.13,68.31,25100.0,41.9546,42.047,41.93,42.0408,25100.0
2013-04-08 10:10:00,68.34,68.63,68.33,68.61,46900.0,42.0593,42.2377,42.0531,42.2254,46900.0
2013-04-08 10:20:00,68.59,68.87,68.59,68.84,25000.0,42.2131,42.3855,42.2131,42.367,25000.0
2013-04-08 10:30:00,68.83,68.99,68.81,68.96,27400.0,42.3608,42.4593,42.3485,42.4408,27400.0
2013-04-08 10:40:00,68.98,69.29,68.97,69.26,59600.0,42.4532,42.6439,42.447,42.6255,59600.0
2013-04-08 10:50:00,69.26,69.27,68.99,69.05,37700.0,42.6255,42.6316,42.4593,42.4962,37700.0
2013-04-08 11:00:00,69.03,69.04,68.9,68.99,12200.0,42.4839,42.4901,42.4039,42.4593,12200.0
2013-04-08 11:10:00,68.96,68.97,68.86,68.87,10400.0,42.4408,42.447,42.3793,42.3855,10400.0
2013-04-08 11:20:00,68.89,68.9,68.81,68.89,6200.0,42.3978,42.4039,42.3485,42.3978,6200.0
2013-04-08 11:30:00,68.91,68.95,68.85,68.88,13000.0,42.4101,42.4347,42.3731,42.3916,13000.0
2013-04-08 11:40:00,68.88,68.88,68.8,68.82,10600.0,42.3916,42.3916,42.3424,42.3547,10600.0
2013-04-08 11:50:00,68.82,68.87,68.76,68.83,19800.0,42.3547,42.3855,42.3178,42.3608,19800.0
2013-04-08 12:00:00,68.82,68.9,68.82,68.89,22500.0,42.3547,42.4039,42.3547,42.3978,22500.0
2013-04-08 12:10:00,68.89,68.94,68.8,68.81,32600.0,42.3978,42.4285,42.3424,42.3485,32600.0
2013-04-08 12:20:00,68.8,68.81,68.53,68.56,22100.0,42.3424,42.3485,42.1762,42.1947,22100.0
2013-04-08 12:30:00,68.57,68.7,68.53,68.7,13200.0,42.2008,42.2808,42.1762,42.2808,13200.0
2013-04-08 12:40:00,68.68,68.72,68.66,68.71,9800.0,42.2685,42.2931,42.2562,42.287,9800.0
2013-04-08 12:50:00,68.71,68.72,68.64,68.7,10600.0,42.287,42.2931,42.2439,42.2808,10600.0
2013-04-08 13:00:00,68.71,68.8,68.69,68.79,16800.0,42.287,42.3424,42.2747,42.3362,16800.0
2013-04-08 13:10:00,68.79,68.86,68.76,68.86,34900.0,42.3362,42.3793,42.3178,42.3793,34900.0
2013-04-08 13:20:00,68.87,68.95,68.83,68.85,35500.0,42.3855,42.4347,42.3608,42.3731,35500.0
2013-04-08 13:30:00,68.86,68.86,68.82,68.84,5700.0,42.3793,42.3793,42.3547,42.367,5700.0
2013-04-08 13:40:00,68.8,69.05,68.79,69.05,13500.0,42.3424,42.4962,42.3362,42.4962,13500.0
2013-04-08 13:50:00,69.05,69.1,69.03,69.05,13900.0,42.4962,42.527,42.4839,42.4962,13900.0
2013-04-08 14:00:00,69.05,69.17,69.04,69.14,21300.0,42.4962,42.5701,42.4901,42.5516,21300.0
2013-04-08 14:10:00,69.15,69.27,69.13,69.27,27600.0,42.5578,42.6316,42.5455,42.6316,27600.0
2013-04-08 14:20:00,69.26,69.31,69.23,69.31,27200.0,42.6255,42.6562,42.607,42.6562,27200.0
2013-04-08 14:30:00,69.31,69.37,69.24,69.36,20900.0,42.6562,42.6932,42.6132,42.687,20900.0
2013-04-08 14:40:00,69.35,69.6,69.35,69.59,39400.0,42.6809,42.8347,42.6809,42.8286,39400.0
2013-04-08 14:50:00,69.6,69.61,69.43,69.55,21300.0,42.8347,42.8409,42.7301,42.804,21300.0
2013-04-08 15:00:00,69.55,69.56,69.49,69.51,27900.0,42.804,42.8101,42.767,42.7793,27900.0
2013-04-08 15:10:00,69.51,69.65,69.5,69.65,36400.0,42.7793,42.8655,42.7732,42.8655,36400.0
2013-04-08 15:20:00,69.65,69.79,69.65,69.78,35300.0,42.8655,42.9517,42.8655,42.9455,35300.0
2013-04-08 15:30:00,69.76,69.77,69.6,69.66,50400.0,42.9332,42.9394,42.8347,42.8717,50400.0
2013-04-08 15:40:00,69.63,69.76,69.63,69.75,82900.0,42.8532,42.9332,42.8532,42.927,82900.0
2013-04-08 15:50:00,69.75,69.86,69.74,69.84,92700.0,42.927,42.9947,42.9209,42.9824,92700.0
2013-04-09 09:30:00,69.7,69.8,69.37,69.53,22600.0,42.8963,42.9578,42.6932,42.7916,22600.0
2013-04-09 09:40:00,69.52,69.63,69.38,69.58,23700.0,42.7855,42.8532,42.6993,42.8224,23700.0
2013-04-09 09:50:00,69.59,69.62,69.5,69.55,9700.0,42.8286,42.847,42.7732,42.804,9700.0
2013-04-09 10:00:00,69.53,69.89,69.53,69.81,21500.0,42.7916,43.0132,42.7916,42.964,21500.0
2013-04-09 10:10:00,69.81,69.87,69.78,69.82,19500.0,42.964,43.0009,42.9455,42.9701,19500.0
2013-04-09 10:20:00,69.81,69.87,69.8,69.84,10600.0,42.964,43.0009,42.9578,42.9824,10600.0
2013-04-09 10:30:00,69.85,70.09,69.84,70.03,29900.0,42.9886,43.1363,42.9824,43.0994,29900.0
2013-04-09 10:40:00,70.02,70.03,69.85,69.86,14100.0,43.0932,43.0994,42.9886,42.9947,14100.0
2013-04-09 10:50:00,69.84,69.91,69.82,69.88,18500.0,42.9824,43.0255,42.9701,43.007,18500.0
2013-04-09 11:00:00,69.9,69.98,69.81,69.94,25500.0,43.0194,43.0686,42.964,43.044,25500.0
2013-04-09 11:10:00,69.96,69.96,69.81,69.81,11600.0,43.0563,43.0563,42.964,42.964,11600.0
2013-04-09 11:20:00,69.84,70.15,69.78,70.15,33600.0,42.9824,43.1732,42.9455,43.1732,33600.0
2013-04-09 11:30:00,70.16,70.16,69.94,69.94,21100.0,43.1794,43.1794,43.044,43.044,21100.0
2013-04-09 11:40:00,69.93,70.02,69.92,70.01,27100.0,43.0378,43.0932,43.0317,43.0871,27100.0
2013-04-09 11:50:00,69.98,70.0,69.92,69.96,24000.0,43.0686,43.0809,43.0317,43.0563,24000.0
2013-04-09 12:00:00,69.96,69.98,69.83,69.94,22200.0,43.0563,43.0686,42.9763,43.044,22200.0
2013-04-09 12:10:00,69.96,70.06,69.93,70.05,14900.0,43.0563,43.1178,43.0378,43.1117,14900.0
2013-04-09 12:20:00,70.08,70.13,70.07,70.07,9800.0,43.1301,43.1609,43.124,43.124,9800.0
2013-04-09 12:30:00,70.06,70.06,69.9,70.01,18100.0,43.1178,43.1178,43.0194,43.0871,18100.0
2013-04-09 12:40:00,69.98,70.08,69.89,69.99,29600.0,43.0686,43.1301,43.0132,43.0747,29600.0
2013-04-09 12:50:00,70.03,70.41,70.03,70.35,15600.0,43.0994,43.3332,43.0994,43.2963,15600.0
2013-04-09 13:00:00,70.37,70.43,70.36,70.41,19300.0,43.3086,43.3455,43.3025,43.3332,19300.0
2013-04-09 13:10:00,70.41,70.42,70.26,70.34,15900.0,43.3332,43.3394,43.2409,43.2902,15900.0
2013-04-09 13:20:00,70.32,70.35,70.25,70.31,13400.0,43.2778,43.2963,43.2348,43.2717,13400.0
2013-04-09 13:30:00,70.31,70.4,70.3,70.37,22600.0,43.2717,43.3271,43.2655,43.3086,22600.0
2013-04-09 13:40:00,70.36,70.39,70.24,70.25,21800.0,43.3025,43.3209,43.2286,43.2348,21800.0
2013-04-09 13:50:00,70.26,70.35,70.24,70.32,24100.0,43.2409,43.2963,43.2286,43.2778,24100.0
2013-04-09 14:00:00,70.32,70.49,70.31,70.47,19100.0,43.2778,43.3825,43.2717,43.3702,19100.0
2013-04-09 14:10:00,70.47,70.55,70.45,70.52,12000.0,43.3702,43.4194,43.3579,43.4009,12000.0
2013-04-09 14:20:00,70.51,70.51,70.39,70.46,13600.0,43.3948,43.3948,43.3209,43.364,13600.0
2013-04-09 14:30:00,70.46,70.48,70.34,70.45,21700.0,43.364,43.3763,43.2902,43.3579,21700.0
2013-04-09 14:40:00,70.43,70.54,70.41,70.5,20800.0,43.3455,43.4132,43.3332,43.3886,20800.0
2013-04-09 14:50:00,70.49,70.52,70.43,70.43,15800.0,43.3825,43.4009,43.3455,43.3455,15800.0
2013-04-09 15:00:00,70.43,70.44,70.25,70.25,14700.0,43.3455,43.3517,43.2348,43.2348,14700.0
2013-04-09 15:10:00,70.23,70.32,70.15,70.31,23800.0,43.2225,43.2778,43.1732,43.2717,23800.0
2013-04-09 15:20:00,70.3,70.44,70.3,70.39,35400.0,43.2655,43.3517,43.2655,43.3209,35400.0
2013-04-09 15:30:00,70.38,70.41,70.37,70.4,61400.0,43.3148,43.3332,43.3086,43.3271,61400.0
2013-04-09 15:40:00,70.4,70.45,70.37,70.44,76500.0,43.3271,43.3579,43.3086,43.3517,76500.0
2013-04-09 15:50:00,70.44,70.46,70.37,70.42,86100.0,43.3517,43.364,43.3086,43.3394,86100.0
2013-04-10 09:30:00,70.54,70.65,70.36,70.48,34200.0,43.4132,43.4809,43.3025,43.3763,34200.0
2013-04-10 09:40:00,70.48,70.61,70.44,70.57,17100.0,43.3763,43.4563,43.3517,43.4317,17100.0
2013-04-10 09:50:00,70.57,70.59,70.42,70.54,19200.0,43.4317,43.444,43.3394,43.4132,19200.0
2013-04-10 10:00:00,70.54,70.82,70.54,70.8,23800.0,43.4132,43.5856,43.4132,43.5733,23800.0
2013-04-10 10:10:00,70.81,70.9,70.64,70.66,20700.0,43.5794,43.6348,43.4748,43.4871,20700.0
2013-04-10 10:20:00,70.68,70.8,70.65,70.79,52700.0,43.4994,43.5733,43.4809,43.5671,52700.0
2013-04-10 10:30:00,70.8,70.94,70.73,70.74,39100.0,43.5733,43.6594,43.5302,43.5363,39100.0
2013-04-10 10:40:00,70.73,70.87,70.65,70.8,27500.0,43.5302,43.6163,43.4809,43.5733,27500.0
2013-04-10 10:50:00,70.8,70.85,70.7,70.84,12300.0,43.5733,43.604,43.5117,43.5979,12300.0
2013-04-10 11:00:00,70.85,70.89,70.77,70.83,34500.0,43.604,43.6286,43.5548,43.5917,34500.0
2013-04-10 11:10:00,70.84,70.88,70.77,70.8,30700.0,43.5979,43.6225,43.5548,43.5733,30700.0
2013-04-10 11:20:00,70.8,70.92,70.74,70.84,34400.0,43.5733,43.6471,43.5363,43.5979,34400.0
2013-04-10 11:30:00,70.84,70.91,70.78,70.82,16000.0,43.5979,43.641,43.5609,43.5856,16000.0
2013-04-10 11:40:00,70.81,70.85,70.68,70.7,15100.0,43.5794,43.604,43.4994,43.5117,15100.0
2013-04-10 11:50:00,70.67,70.75,70.64,70.64,17500.0,43.4932,43.5425,43.4748,43.4748,17500.0
2013-04-10 12:00:00,70.64,70.65,70.51,70.61,19700.0,43.4748,43.4809,43.3948,43.4563,19700.0
2013-04-10 12:10:00,70.61,70.64,70.56,70.56,8700.0,43.4563,43.4748,43.4255,43.4255,8700.0
2013-04-10 12:20:00,70.54,70.55,70.46,70.54,9400.0,43.4132,43.4194,43.364,43.4132,9400.0
2013-04-10 12:30:00,70.55,70.69,70.55,70.69,10500.0,43.4194,43.5056,43.4194,43.5056,10500.0
2013-04-10 12:40:00,70.69,70.69,70.64,70.64,16100.0,43.5056,43.5056,43.4748,43.4748,16100.0
2013-04-10 12:50:00,70.64,70.77,70.61,70.72,26500.0,43.4748,43.5548,43.4563,43.524,26500.0
2013-04-10 13:00:00,70.72,70.75,70.69,70.71,11100.0,43.524,43.5425,43.5056,43.5179,11100.0
2013-04-10 13:10:00,70.71,70.77,70.7,70.75,12800.0,43.5179,43.5548,43.5117,43.5425,12800.0
2013-04-10 13:20:00,70.75,70.81,70.7,70.79,13600.0,43.5425,43.5794,43.5117,43.5671,13600.0
2013-04-10 13:30:00,70.79,70.79,70.73,70.73,6400.0,43.5671,43.5671,43.5302,43.5302,6400.0
2013-04-10 13:40:00,70.74,70.8,70.74,70.75,14100.0,43.5363,43.5733,43.5363,43.5425,14100.0
2013-04-10 13:50:00,70.75,70.83,70.71,70.74,25200.0,43.5425,43.5917,43.5179,43.5363,25200.0
2013-04-10 14:00:00,70.74,70.93,70.74,70.91,27400.0,43.5363,43.6533,43.5363,43.641,27400.0
2013-04-10 14:10:00,70.92,70.98,70.9,70.92,15700.0,43.6471,43.684,43.6348,43.6471,15700.0
2013-04-10 14:20:00,70.92,70.92,70.77,70.88,20900.0,43.6471,43.6471,43.5548,43.6225,20900.0
2013-04-10 14:30:00,70.88,70.88,70.83,70.84,14100.0,43.6225,43.6225,43.5917,43.5979,14100.0
2013-04-10 14:40:00,70.84,70.89,70.83,70.83,11100.0,43.5979,43.6286,43.5917,43.5917,11100.0
2013-04-10 14:50:00,70.86,70.9,70.83,70.85,19800.0,43.6102,43.6348,43.5917,43.604,19800.0
2013-04-10 15:00:00,70.87,70.88,70.82,70.85,19500.0,43.6163,43.6225,43.5856,43.604,19500.0
2013-04-10 15:10:00,70.85,70.86,70.79,70.79,19600.0,43.604,43.6102,43.5671,43.5671,19600.0
2013-04-10 15:20:00,70.79,70.88,70.79,70.84,22700.0,43.5671,43.6225,43.5671,43.5979,22700.0
2013-04-10 15:30:00,70.84,70.91,70.83,70.87,26100.0,43.5979,43.641,43.5917,43.6163,26100.0
2013-04-10 15:40:00,70.87,70.97,70.83,70.86,31400.0,43.6163,43.6779,43.5917,43.6102,31400.0
2013-04-10 15:50:00,70.86,70.95,70.84,70.95,52800.0,43.6102,43.6656,43.5979,43.6656,52800.0
2013-04-11 09:30:00,69.94,70.28,69.7,70.25,56200.0,43.044,43.2532,42.8963,43.2348,56200.0
2013-04-11 09:40:00,70.24,71.1,70.24,71.06,35000.0,43.2286,43.7579,43.2286,43.7333,35000.0
2013-04-11 09:50:00,71.05,71.08,70.64,70.74,25600.0,43.7271,43.7456,43.4748,43.5363,25600.0
2013-04-11 10:00:00,70.71,70.96,70.71,70.96,15200.0,43.5179,43.6717,43.5179,43.6717,15200.0
2013-04-11 10:10:00,70.91,70.94,70.8,70.8,17000.0,43.641,43.6594,43.5733,43.5733,17000.0
2013-04-11 10:20:00,70.8,70.88,70.76,70.83,44900.0,43.5733,43.6225,43.5486,43.5917,44900.0
2013-04-11 10:30:00,70.82,71.0,70.82,70.99,17700.0,43.5856,43.6963,43.5856,43.6902,17700.0
2013-04-11 10:40:00,70.98,71.18,70.97,71.11,26600.0,43.684,43.8071,43.6779,43.764,26600.0
2013-04-11 10:50:00,71.08,71.27,71.06,71.25,23600.0,43.7456,43.8625,43.7333,43.8502,23600.0
2013-04-11 11:00:00,71.32,71.33,71.14,71.23,17400.0,43.8933,43.8994,43.7825,43.8379,17400.0
2013-04-11 11:10:00,71.22,71.33,71.08,71.27,108700.0,43.8317,43.8994,43.7456,43.8625,108700.0
2013-04-11 11:20:00,71.24,71.35,71.07,71.25,35300.0,43.844,43.9117,43.7394,43.8502,35300.0
2013-04-11 11:30:00,71.25,71.27,71.15,71.19,14400.0,43.8502,43.8625,43.7887,43.8133,14400.0
2013-04-11 11:40:00,71.19,71.25,71.15,71.2,13200.0,43.8133,43.8502,43.7887,43.8194,13200.0
2013-04-11 11:50:00,71.19,71.2,71.1,71.16,16700.0,43.8133,43.8194,43.7579,43.7948,16700.0
2013-04-11 12:00:00,71.14,71.24,71.13,71.23,8700.0,43.7825,43.844,43.7764,43.8379,8700.0
2013-04-11 12:10:00,71.22,71.25,71.18,71.19,14000.0,43.8317,43.8502,43.8071,43.8133,14000.0
2013-04-11 12:20:00,71.18,71.19,71.11,71.14,10300.0,43.8071,43.8133,43.764,43.7825,10300.0
2013-04-11 12:30:00,71.14,71.16,71.08,71.13,4800.0,43.7825,43.7948,43.7456,43.7764,4800.0
2013-04-11 12:40:00,71.13,71.2,71.13,71.13,9200.0,43.7764,43.8194,43.7764,43.7764,9200.0
2013-04-11 12:50:00,71.13,71.17,71.02,71.02,15500.0,43.7764,43.801,43.7087,43.7087,15500.0
2013-04-11 13:00:00,71.02,71.2,71.01,71.2,23800.0,43.7087,43.8194,43.7025,43.8194,23800.0
2013-04-11 13:10:00,71.2,71.22,71.1,71.1,21200.0,43.8194,43.8317,43.7579,43.7579,21200.0
2013-04-11 13:20:00,71.08,71.11,70.99,70.99,9900.0,43.7456,43.764,43.6902,43.6902,9900.0
2013-04-11 13:30:00,70.99,71.0,70.89,70.9,9900.0,43.6902,43.6963,43.6286,43.6348,9900.0
2013-04-11 13:40:00,70.89,70.89,70.7,70.74,11100.0,43.6286,43.6286,43.5117,43.5363,11100.0
2013-04-11 13:50:00,70.74,70.76,70.66,70.7,21100.0,43.5363,43.5486,43.4871,43.5117,21100.0
2013-04-11 14:00:00,70.7,70.94,70.7,70.94,21900.0,43.5117,43.6594,43.5117,43.6594,21900.0
2013-04-11 14:10:00,70.94,71.08,70.94,71.05,31600.0,43.6594,43.7456,43.6594,43.7271,31600.0
2013-04-11 14:20:00,71.03,71.1,71.0,71.03,22800.0,43.7148,43.7579,43.6963,43.7148,22800.0
2013-04-11 14:30:00,71.02,71.03,70.94,71.0,20100.0,43.7087,43.7148,43.6594,43.6963,20100.0
2013-04-11 14:40:00,71.01,71.02,70.95,70.95,31200.0,43.7025,43.7087,43.6656,43.6656,31200.0
2013-04-11 14:50:00,70.95,71.09,70.94,71.05,19500.0,43.6656,43.7517,43.6594,43.7271,19500.0
2013-04-11 15:00:00,71.07,71.13,71.03,71.03,24800.0,43.7394,43.7764,43.7148,43.7148,24800.0
2013-04-11 15:10:00,71.01,71.18,71.01,71.13,24200.0,43.7025,43.8071,43.7025,43.7764,24200.0
2013-04-11 15:20:00,71.13,71.15,71.06,71.12,29400.0,43.7764,43.7887,43.7333,43.7702,29400.0
2013-04-11 15:30:00,71.14,71.2,71.05,71.09,30600.0,43.7825,43.8194,43.7271,43.7517,30600.0
2013-04-11 15:40:00,71.09,71.19,71.0,71.15,41200.0,43.7517,43.8133,43.6963,43.7887,41200.0
2013-04-11 15:50:00,71.13,71.2,71.09,71.17,88200.0,43.7764,43.8194,43.7517,43.801,88200.0
2013-04-12 09:30:00,70.96,71.08,70.87,70.99,16900.0,43.6717,43.7456,43.6163,43.6902,16900.0
2013-04-12 09:40:00,70.98,71.16,70.93,71.16,35800.0,43.684,43.7948,43.6533,43.7948,35800.0
2013-04-12 09:50:00,71.16,71.16,70.88,70.95,10500.0,43.7948,43.7948,43.6225,43.6656,10500.0
2013-04-12 10:00:00,70.93,71.09,70.93,71.05,19000.0,43.6533,43.7517,43.6533,43.7271,19000.0
2013-04-12 10:10:00,71.04,71.1,71.0,71.03,9800.0,43.721,43.7579,43.6963,43.7148,9800.0
2013-04-12 10:20:00,71.0,71.07,70.98,71.04,6200.0,43.6963,43.7394,43.684,43.721,6200.0
2013-04-12 10:30:00,71.01,71.1,70.99,71.09,20000.0,43.7025,43.7579,43.6902,43.7517,20000.0
2013-04-12 10:40:00,71.11,71.13,71.04,71.05,15300.0,43.764,43.7764,43.721,43.7271,15300.0
2013-04-12 10:50:00,71.05,71.08,70.86,70.86,5800.0,43.7271,43.7456,43.6102,43.6102,5800.0
2013-04-12 11:00:00,70.88,70.88,70.64,70.74,11700.0,43.6225,43.6225,43.4748,43.5363,11700.0
2013-04-12 11:10:00,70.73,70.78,70.73,70.75,6000.0,43.5302,43.5609,43.5302,43.5425,6000.0
2013-04-12 11:20:00,70.75,70.94,70.72,70.92,9900.0,43.5425,43.6594,43.524,43.6471,9900.0
2013-04-12 11:30:00,70.91,71.01,70.89,70.95,23900.0,43.641,43.7025,43.6286,43.6656,23900.0
2013-04-12 11:40:00,70.92,70.95,70.82,70.93,22700.0,43.6471,43.6656,43.5856,43.6533,22700.0
2013-04-12 11:50:00,70.92,70.93,70.81,70.81,5900.0,43.6471,43.6533,43.5794,43.5794,5900.0
2013-04-12 12:00:00,70.82,70.91,70.72,70.75,7000.0,43.5856,43.641,43.524,43.5425,7000.0
2013-04-12 12:10:00,70.74,70.8,70.72,70.8,6500.0,43.5363,43.5733,43.524,43.5733,6500.0
2013-04-12 12:20:00,70.79,70.88,70.77,70.84,10000.0,43.5671,43.6225,43.5548,43.5979,10000.0
2013-04-12 12:30:00,70.86,70.87,70.82,70.87,6700.0,43.6102,43.6163,43.5856,43.6163,6700.0
2013-04-12 12:40:00,70.85,70.9,70.85,70.87,14500.0,43.604,43.6348,43.604,43.6163,14500.0
2013-04-12 12:50:00,70.87,70.95,70.87,70.91,20300.0,43.6163,43.6656,43.6163,43.641,20300.0
2013-04-12 13:00:00,70.91,70.94,70.88,70.92,11700.0,43.641,43.6594,43.6225,43.6471,11700.0
2013-04-12 13:10:00,70.9,70.94,70.87,70.88,59500.0,43.6348,43.6594,43.6163,43.6225,59500.0
2013-04-12 13:20:00,70.88,70.97,70.88,70.92,14200.0,43.6225,43.6779,43.6225,43.6471,14200.0
2013-04-12 13:30:00,70.94,70.97,70.92,70.95,6300.0,43.6594,43.6779,43.6471,43.6656,6300.0
2013-04-12 13:40:00,70.96,70.98,70.95,70.98,7100.0,43.6717,43.684,43.6656,43.684,7100.0
2013-04-12 13:50:00,70.98,70.98,70.92,70.98,5800.0,43.684,43.684,43.6471,43.684,5800.0
2013-04-12 14:00:00,71.0,71.08,70.91,71.08,6600.0,43.6963,43.7456,43.641,43.7456,6600.0
2013-04-12 14:10:00,71.1,71.1,71.0,71.05,21500.0,43.7579,43.7579,43.6963,43.7271,21500.0
2013-04-12 14:20:00,71.05,71.14,71.05,71.14,10600.0,43.7271,43.7825,43.7271,43.7825,10600.0
2013-04-12 14:30:00,71.12,71.21,71.07,71.21,14900.0,43.7702,43.8256,43.7394,43.8256,14900.0
2013-04-12 14:40:00,71.2,71.27,71.2,71.26,6800.0,43.8194,43.8625,43.8194,43.8564,6800.0
2013-04-12 14:50:00,71.25,71.26,71.14,71.15,9800.0,43.8502,43.8564,43.7825,43.7887,9800.0
2013-04-12 15:00:00,71.14,71.18,71.14,71.17,8700.0,43.7825,43.8071,43.7825,43.801,8700.0
2013-04-12 15:10:00,71.16,71.2,70.17,71.15,35200.0,43.7948,43.8194,43.1855,43.7887,35200.0
2013-04-12 15:20:00,71.14,71.2,71.14,71.2,36700.0,43.7825,43.8194,43.7825,43.8194,36700.0
2013-04-12 15:30:00,71.2,71.25,71.14,71.16,30700.0,43.8194,43.8502,43.7825,43.7948,30700.0
2013-04-12 15:40:00,71.16,71.3,71.13,71.26,54700.0,43.7948,43.881,43.7764,43.8564,54700.0
2013-04-12 15:50:00,71.27,71.31,71.21,71.31,95600.0,43.8625,43.8871,43.8256,43.8871,95600.0
2013-04-15 09:30:00,70.9,71.16,70.83,71.16,30700.0,43.6348,43.7948,43.5917,43.7948,30700.0
2013-04-15 09:40:00,71.2,71.4,71.12,71.21,28300.0,43.8194,43.9425,43.7702,43.8256,28300.0
2013-04-15 09:50:00,71.19,71.24,71.11,71.23,14800.0,43.8133,43.844,43.764,43.8379,14800.0
2013-04-15 10:00:00,71.22,71.25,70.96,71.03,21100.0,43.8317,43.8502,43.6717,43.7148,21100.0
2013-04-15 10:10:00,71.08,71.08,70.94,70.95,34000.0,43.7456,43.7456,43.6594,43.6656,34000.0
2013-04-15 10:20:00,70.97,70.98,70.86,70.91,10400.0,43.6779,43.684,43.6102,43.641,10400.0
2013-04-15 10:30:00,70.96,71.0,70.93,70.96,11600.0,43.6717,43.6963,43.6533,43.6717,11600.0
2013-04-15 10:40:00,70.98,71.02,70.94,71.02,39200.0,43.684,43.7087,43.6594,43.7087,39200.0
2013-04-15 10:50:00,71.03,71.1,71.0,71.04,17700.0,43.7148,43.7579,43.6963,43.721,17700.0
2013-04-15 11:00:00,71.07,71.09,71.04,71.08,4600.0,43.7394,43.7517,43.721,43.7456,4600.0
2013-04-15 11:10:00,71.08,71.08,71.01,71.05,6800.0,43.7456,43.7456,43.7025,43.7271,6800.0
2013-04-15 11:20:00,71.04,71.05,70.96,71.01,18900.0,43.721,43.7271,43.6717,43.7025,18900.0
2013-04-15 11:30:00,71.02,71.03,70.98,71.03,25800.0,43.7087,43.7148,43.684,43.7148,25800.0
2013-04-15 11:40:00,71.02,71.06,71.0,71.01,11600.0,43.7087,43.7333,43.6963,43.7025,11600.0
2013-04-15 11:50:00,71.02,71.04,70.83,70.9,30200.0,43.7087,43.721,43.5917,43.6348,30200.0
2013-04-15 12:00:00,70.91,70.95,70.86,70.86,35300.0,43.641,43.6656,43.6102,43.6102,35300.0
2013-04-15 12:10:00,70.87,70.97,70.86,70.96,37800.0,43.6163,43.6779,43.6102,43.6717,37800.0
2013-04-15 12:20:00,70.94,70.95,70.75,70.76,13500.0,43.6594,43.6656,43.5425,43.5486,13500.0
2013-04-15 12:30:00,70.73,70.73,70.62,70.65,45000.0,43.5302,43.5302,43.4625,43.4809,45000.0
2013-04-15 12:40:00,70.64,70.65,70.36,70.38,17600.0,43.4748,43.4809,43.3025,43.3148,17600.0
2013-04-15 12:50:00,70.39,70.39,70.14,70.19,21300.0,43.3209,43.3209,43.1671,43.1978,21300.0
2013-04-15 13:00:00,70.19,70.44,70.17,70.42,32600.0,43.1978,43.3517,43.1855,43.3394,32600.0
2013-04-15 13:10:00,70.47,70.63,70.47,70.6,12700.0,43.3702,43.4686,43.3702,43.4502,12700.0
2013-04-15 13:20:00,70.6,70.68,70.58,70.67,12800.0,43.4502,43.4994,43.4379,43.4932,12800.0
2013-04-15 13:30:00,70.65,70.67,70.61,70.61,10300.0,43.4809,43.4932,43.4563,43.4563,10300.0
2013-04-15 13:40:00,70.61,70.65,70.52,70.65,11500.0,43.4563,43.4809,43.4009,43.4809,11500.0
2013-04-15 13:50:00,70.67,70.69,70.63,70.63,12700.0,43.4932,43.5056,43.4686,43.4686,12700.0
2013-04-15 14:00:00,70.63,70.66,70.61,70.66,13500.0,43.4686,43.4871,43.4563,43.4871,13500.0
2013-04-15 14:10:00,70.65,70.69,70.57,70.64,19000.0,43.4809,43.5056,43.4317,43.4748,19000.0
2013-04-15 14:20:00,70.65,70.76,70.61,70.69,29300.0,43.4809,43.5486,43.4563,43.5056,29300.0
2013-04-15 14:30:00,70.7,70.72,70.66,70.67,14000.0,43.5117,43.524,43.4871,43.4932,14000.0
2013-04-15 14:40:00,70.67,70.8,70.64,70.74,42700.0,43.4932,43.5733,43.4748,43.5363,42700.0
2013-04-15 14:50:00,70.74,70.76,70.5,70.53,17300.0,43.5363,43.5486,43.3886,43.4071,17300.0
2013-04-15 15:00:00,70.54,70.54,70.25,70.31,31300.0,43.4132,43.4132,43.2348,43.2717,31300.0
2013-04-15 15:10:00,70.29,70.42,70.26,70.37,23500.0,43.2594,43.3394,43.2409,43.3086,23500.0
2013-04-15 15:20:00,70.37,70.47,70.35,70.38,18900.0,43.3086,43.3702,43.2963,43.3148,18900.0
2013-04-15 15:30:00,70.38,70.52,70.26,70.28,31300.0,43.3148,43.4009,43.2409,43.2532,31300.0
2013-04-15 15:40:00,70.28,70.43,70.21,70.26,81200.0,43.2532,43.3455,43.2101,43.2409,81200.0
2013-04-15 15:50:00,70.25,70.31,70.11,70.15,113700.0,43.2348,43.2717,43.1486,43.1732,113700.0
2013-04-16 09:30:00,70.98,70.98,69.86,70.06,62400.0,43.684,43.684,42.9947,43.1178,62400.0
2013-04-16 09:40:00,70.12,70.96,70.02,70.78,46100.0,43.1548,43.6717,43.0932,43.5609,46100.0
2013-04-16 09:50:00,70.79,70.93,70.59,70.76,25400.0,43.5671,43.6533,43.444,43.5486,25400.0
2013-04-16 10:00:00,70.81,70.82,70.67,70.73,31200.0,43.5794,43.5856,43.4932,43.5302,31200.0
2013-04-16 10:10:00,70.76,70.86,70.69,70.69,24700.0,43.5486,43.6102,43.5056,43.5056,24700.0
2013-04-16 10:20:00,70.72,70.93,70.67,70.73,22000.0,43.524,43.6533,43.4932,43.5302,22000.0
2013-04-16 10:30:00,70.75,70.85,70.72,70.81,23200.0,43.5425,43.604,43.524,43.5794,23200.0
2013-04-16 10:40:00,70.81,70.91,70.73,70.88,17000.0,43.5794,43.641,43.5302,43.6225,17000.0
2013-04-16 10:50:00,70.86,71.13,70.82,71.13,17600.0,43.6102,43.7764,43.5856,43.7764,17600.0
2013-04-16 11:00:00,71.09,71.13,71.05,71.09,15400.0,43.7517,43.7764,43.7271,43.7517,15400.0
2013-04-16 11:10:00,71.09,71.3,71.04,71.2,22200.0,43.7517,43.881,43.721,43.8194,22200.0
2013-04-16 11:20:00,71.22,71.25,71.09,71.13,12600.0,43.8317,43.8502,43.7517,43.7764,12600.0
2013-04-16 11:30:00,71.2,71.32,71.14,71.14,11500.0,43.8194,43.8933,43.7825,43.7825,11500.0
2013-04-16 11:40:00,71.07,71.25,71.05,71.22,21300.0,43.7394,43.8502,43.7271,43.8317,21300.0
2013-04-16 11:50:00,71.21,71.27,71.18,71.23,14500.0,43.8256,43.8625,43.8071,43.8379,14500.0
2013-04-16 12:00:00,71.23,71.23,71.09,71.09,12100.0,43.8379,43.8379,43.7517,43.7517,12100.0
2013-04-16 12:10:00,71.09,71.09,70.95,71.02,8800.0,43.7517,43.7517,43.6656,43.7087,8800.0
2013-04-16 12:20:00,71.03,71.18,71.03,71.17,9100.0,43.7148,43.8071,43.7148,43.801,9100.0
2013-04-16 12:30:00,71.16,71.16,71.08,71.1,9600.0,43.7948,43.7948,43.7456,43.7579,9600.0
2013-04-16 12:40:00,71.1,71.2,71.08,71.19,33700.0,43.7579,43.8194,43.7456,43.8133,33700.0
2013-04-16 12:50:00,71.19,71.29,71.17,71.24,21300.0,43.8133,43.8748,43.801,43.844,21300.0
2013-04-16 13:00:00,71.25,71.31,71.23,71.27,11000.0,43.8502,43.8871,43.8379,43.8625,11000.0
2013-04-16 13:10:00,71.26,71.35,71.26,71.34,12000.0,43.8564,43.9117,43.8564,43.9056,12000.0
2013-04-16 13:20:00,71.34,71.44,71.32,71.42,12700.0,43.9056,43.9671,43.8933,43.9548,12700.0
2013-04-16 13:30:00,71.44,71.5,71.37,71.5,10900.0,43.9671,44.0041,43.9241,44.0041,10900.0
2013-04-16 13:40:00,71.48,71.48,71.33,71.36,25200.0,43.9918,43.9918,43.8994,43.9179,25200.0
2013-04-16 13:50:00,71.37,71.38,71.27,71.29,20800.0,43.9241,43.9302,43.8625,43.8748,20800.0
2013-04-16 14:00:00,71.3,71.36,71.29,71.35,14500.0,43.881,43.9179,43.8748,43.9117,14500.0
2013-04-16 14:10:00,71.34,71.37,71.27,71.33,16900.0,43.9056,43.9241,43.8625,43.8994,16900.0
2013-04-16 14:20:00,71.33,71.43,71.29,71.39,22400.0,43.8994,43.961,43.8748,43.9364,22400.0
2013-04-16 14:30:00,71.39,71.41,71.3,71.38,14400.0,43.9364,43.9487,43.881,43.9302,14400.0
2013-04-16 14:40:00,71.41,71.5,71.34,71.39,15500.0,43.9487,44.0041,43.9056,43.9364,15500.0
2013-04-16 14:50:00,71.41,71.43,71.31,71.36,12300.0,43.9487,43.961,43.8871,43.9179,12300.0
2013-04-16 15:00:00,71.36,71.44,71.34,71.39,14200.0,43.9179,43.9671,43.9056,43.9364,14200.0
2013-04-16 15:10:00,71.4,71.41,71.34,71.36,36000.0,43.9425,43.9487,43.9056,43.9179,36000.0
2013-04-16 15:20:00,71.36,71.37,71.24,71.32,30800.0,43.9179,43.9241,43.844,43.8933,30800.0
2013-04-16 15:30:00,71.34,71.44,71.32,71.41,46700.0,43.9056,43.9671,43.8933,43.9487,46700.0
2013-04-16 15:40:00,71.42,71.53,71.42,71.5,55900.0,43.9548,44.0225,43.9548,44.0041,55900.0
2013-04-16 15:50:00,71.5,71.57,71.48,71.54,111300.0,44.0041,44.0471,43.9918,44.0287,111300.0
2013-04-17 09:30:00,71.53,71.6,70.69,71.09,39100.0,44.0225,44.0656,43.5056,43.7517,39100.0
2013-04-17 09:40:00,71.04,71.26,70.87,71.23,11300.0,43.721,43.8564,43.6163,43.8379,11300.0
2013-04-17 09:50:00,71.28,71.31,70.94,70.96,20000.0,43.8687,43.8871,43.6594,43.6717,20000.0
2013-04-17 10:00:00,70.93,71.05,70.81,70.98,14000.0,43.6533,43.7271,43.5794,43.684,14000.0
2013-04-17 10:10:00,70.99,71.15,70.89,71.03,18500.0,43.6902,43.7887,43.6286,43.7148,18500.0
2013-04-17 10:20:00,71.03,71.2,70.92,71.19,18400.0,43.7148,43.8194,43.6471,43.8133,18400.0
2013-04-17 10:30:00,71.2,71.2,71.09,71.13,18100.0,43.8194,43.8194,43.7517,43.7764,18100.0
2013-04-17 10:40:00,71.15,71.15,70.98,71.15,23200.0,43.7887,43.7887,43.684,43.7887,23200.0
2013-04-17 10:50:00,71.15,71.2,71.01,71.07,19600.0,43.7887,43.8194,43.7025,43.7394,19600.0
2013-04-17 11:00:00,71.07,71.1,70.98,71.08,14600.0,43.7394,43.7579,43.684,43.7456,14600.0
2013-04-17 11:10:00,71.07,71.1,71.0,71.03,17600.0,43.7394,43.7579,43.6963,43.7148,17600.0
2013-04-17 11:20:00,71.0,71.09,70.92,70.95,28800.0,43.6963,43.7517,43.6471,43.6656,28800.0
2013-04-17 11:30:00,70.95,71.0,70.88,70.98,23400.0,43.6656,43.6963,43.6225,43.684,23400.0
2013-04-17 11:40:00,70.98,71.0,70.95,70.98,17400.0,43.684,43.6963,43.6656,43.684,17400.0
2013-04-17 11:50:00,70.99,71.04,70.98,71.03,14900.0,43.6902,43.721,43.684,43.7148,14900.0
2013-04-17 12:00:00,71.06,71.14,71.03,71.06,17600.0,43.7333,43.7825,43.7148,43.7333,17600.0
2013-04-17 12:10:00,71.08,71.14,70.98,71.0,19700.0,43.7456,43.7825,43.684,43.6963,19700.0
2013-04-17 12:20:00,71.0,71.0,70.85,70.88,14700.0,43.6963,43.6963,43.604,43.6225,14700.0
2013-04-17 12:30:00,70.9,70.99,70.9,70.95,8600.0,43.6348,43.6902,43.6348,43.6656,8600.0
2013-04-17 12:40:00,70.92,71.0,70.91,70.91,16700.0,43.6471,43.6963,43.641,43.641,16700.0
2013-04-17 12:50:00,70.9,71.0,70.9,71.0,14400.0,43.6348,43.6963,43.6348,43.6963,14400.0
2013-04-17 13:00:00,70.99,71.0,70.94,70.99,19800.0,43.6902,43.6963,43.6594,43.6902,19800.0
2013-04-17 13:10:00,70.98,71.0,70.8,70.86,15600.0,43.684,43.6963,43.5733,43.6102,15600.0
2013-04-17 13:20:00,70.89,70.98,70.86,70.92,14400.0,43.6286,43.684,43.6102,43.6471,14400.0
2013-04-17 13:30:00,70.93,71.01,70.9,71.0,14100.0,43.6533,43.7025,43.6348,43.6963,14100.0
2013-04-17 13:40:00,71.0,71.22,71.0,71.22,20400.0,43.6963,43.8317,43.6963,43.8317,20400.0
2013-04-17 13:50:00,71.21,71.3,71.14,71.19,27300.0,43.8256,43.881,43.7825,43.8133,27300.0
2013-04-17 14:00:00,71.2,71.33,71.16,71.27,23800.0,43.8194,43.8994,43.7948,43.8625,23800.0
2013-04-17 14:10:00,71.27,71.35,71.27,71.31,15000.0,43.8625,43.9117,43.8625,43.8871,15000.0
2013-04-17 14:20:00,71.31,71.43,71.31,71.42,14300.0,43.8871,43.961,43.8871,43.9548,14300.0
2013-04-17 14:30:00,71.43,71.5,71.39,71.47,20000.0,43.961,44.0041,43.9364,43.9856,20000.0
2013-04-17 14:40:00,71.46,71.47,71.37,71.4,23100.0,43.9794,43.9856,43.9241,43.9425,23100.0
2013-04-17 14:50:00,71.39,71.43,71.32,71.4,33100.0,43.9364,43.961,43.8933,43.9425,33100.0
2013-04-17 15:00:00,71.43,71.5,71.37,71.5,25700.0,43.961,44.0041,43.9241,44.0041,25700.0
2013-04-17 15:10:00,71.5,71.85,71.5,71.73,26100.0,44.0041,44.2195,44.0041,44.1456,26100.0
2013-04-17 15:20:00,71.73,71.75,71.59,71.7,19700.0,44.1456,44.1579,44.0595,44.1272,19700.0
2013-04-17 15:30:00,71.7,71.87,71.63,71.78,44900.0,44.1272,44.2318,44.0841,44.1764,44900.0
2013-04-17 15:40:00,71.78,71.95,71.75,71.95,56200.0,44.1764,44.281,44.1579,44.281,56200.0
2013-04-17 15:50:00,71.95,71.95,71.79,71.81,59600.0,44.281,44.281,44.1825,44.1949,59600.0
2013-04-18 09:30:00,72.1,72.1,71.8,71.97,25600.0,44.3733,44.3733,44.1887,44.2933,25600.0
2013-04-18 09:40:00,71.92,72.24,71.92,72.14,41600.0,44.2626,44.4595,44.2626,44.3979,41600.0
2013-04-18 09:50:00,72.14,72.14,71.52,71.78,15300.0,44.3979,44.3979,44.0164,44.1764,15300.0
2013-04-18 10:00:00,71.82,71.91,71.75,71.85,8600.0,44.201,44.2564,44.1579,44.2195,8600.0
2013-04-18 10:10:00,71.74,71.74,71.49,71.5,11900.0,44.1518,44.1518,43.9979,44.0041,11900.0
2013-04-18 10:20:00,71.5,71.69,71.49,71.66,18800.0,44.0041,44.121,43.9979,44.1025,18800.0
2013-04-18 10:30:00,71.67,71.97,71.65,71.96,16000.0,44.1087,44.2933,44.0964,44.2872,16000.0
2013-04-18 10:40:00,71.95,72.02,71.83,72.0,16100.0,44.281,44.3241,44.2072,44.3118,16100.0
2013-04-18 10:50:00,72.02,72.11,71.82,71.88,20400.0,44.3241,44.3795,44.201,44.2379,20400.0
2013-04-18 11:00:00,71.89,71.89,71.75,71.77,22800.0,44.2441,44.2441,44.1579,44.1702,22800.0
2013-04-18 11:10:00,71.77,71.98,71.75,71.9,14600.0,44.1702,44.2995,44.1579,44.2502,14600.0
2013-04-18 11:20:00,71.84,71.94,71.77,71.79,17000.0,44.2133,44.2749,44.1702,44.1825,17000.0
2013-04-18 11:30:00,71.79,71.97,71.79,71.8,10900.0,44.1825,44.2933,44.1825,44.1887,10900.0
2013-04-18 11:40:00,71.81,71.81,71.68,71.75,29800.0,44.1949,44.1949,44.1148,44.1579,29800.0
2013-04-18 11:50:00,71.75,71.75,71.64,71.69,5200.0,44.1579,44.1579,44.0902,44.121,5200.0
2013-04-18 12:00:00,71.69,71.73,71.57,71.59,28100.0,44.121,44.1456,44.0471,44.0595,28100.0
2013-04-18 12:10:00,71.57,71.76,71.57,71.73,11900.0,44.0471,44.1641,44.0471,44.1456,11900.0
2013-04-18 12:20:00,71.75,71.86,71.73,71.83,11800.0,44.1579,44.2256,44.1456,44.2072,11800.0
2013-04-18 12:30:00,71.85,71.97,71.84,71.94,17100.0,44.2195,44.2933,44.2133,44.2749,17100.0
2013-04-18 12:40:00,71.94,72.05,71.91,72.05,22500.0,44.2749,44.3426,44.2564,44.3426,22500.0
2013-04-18 12:50:00,72.05,72.06,71.94,72.02,17700.0,44.3426,44.3487,44.2749,44.3241,17700.0
2013-04-18 13:00:00,72.02,72.09,71.89,71.93,47600.0,44.3241,44.3672,44.2441,44.2687,47600.0
2013-04-18 13:10:00,71.94,72.01,71.92,72.0,9400.0,44.2749,44.3179,44.2626,44.3118,9400.0
2013-04-18 13:20:00,72.0,72.01,71.87,71.9,9900.0,44.3118,44.3179,44.2318,44.2502,9900.0
2013-04-18 13:30:00,71.89,71.9,71.75,71.8,7600.0,44.2441,44.2502,44.1579,44.1887,7600.0
2013-04-18 13:40:00,71.8,71.8,71.67,71.71,9800.0,44.1887,44.1887,44.1087,44.1333,9800.0
2013-04-18 13:50:00,71.71,71.8,71.67,71.79,23500.0,44.1333,44.1887,44.1087,44.1825,23500.0
2013-04-18 14:00:00,71.8,71.8,71.68,71.73,6400.0,44.1887,44.1887,44.1148,44.1456,6400.0
2013-04-18 14:10:00,71.64,71.79,71.61,71.72,5300.0,44.0902,44.1825,44.0718,44.1395,5300.0
2013-04-18 14:20:00,71.68,71.72,71.63,71.71,16300.0,44.1148,44.1395,44.0841,44.1333,16300.0
2013-04-18 14:30:00,71.69,71.74,71.64,71.65,7900.0,44.121,44.1518,44.0902,44.0964,7900.0
2013-04-18 14:40:00,71.65,71.73,71.64,71.65,13600.0,44.0964,44.1456,44.0902,44.0964,13600.0
2013-04-18 14:50:00,71.7,71.71,71.62,71.69,11100.0,44.1272,44.1333,44.0779,44.121,11100.0
2013-04-18 15:00:00,71.68,71.83,71.65,71.78,14900.0,44.1148,44.2072,44.0964,44.1764,14900.0
2013-04-18 15:10:00,71.88,72.04,71.86,72.0,12300.0,44.2379,44.3364,44.2256,44.3118,12300.0
2013-04-18 15:20:00,72.0,72.04,71.97,72.0,13600.0,44.3118,44.3364,44.2933,44.3118,13600.0
2013-04-18 15:30:00,71.99,72.03,71.85,71.9,50000.0,44.3056,44.3302,44.2195,44.2502,50000.0
2013-04-18 15:40:00,71.87,72.01,71.78,71.92,46900.0,44.2318,44.3179,44.1764,44.2626,46900.0
2013-04-18 15:50:00,71.91,72.0,71.71,71.99,52700.0,44.2564,44.3118,44.1333,44.3056,52700.0
2013-04-19 09:30:00,72.09,72.63,71.85,72.63,15600.0,44.3672,44.6995,44.2195,44.6995,15600.0
2013-04-19 09:40:00,72.58,72.58,72.27,72.29,6300.0,44.6687,44.6687,44.478,44.4903,6300.0
2013-04-19 09:50:00,72.25,72.25,72.03,72.21,8100.0,44.4656,44.4656,44.3302,44.441,8100.0
2013-04-19 10:00:00,72.28,72.49,72.28,72.49,3500.0,44.4841,44.6134,44.4841,44.6134,3500.0
2013-04-19 10:10:00,72.43,72.49,72.21,72.21,3800.0,44.5764,44.6134,44.441,44.441,3800.0
2013-04-19 10:20:00,72.21,72.23,72.06,72.19,11600.0,44.441,44.4533,44.3487,44.4287,11600.0
2013-04-19 10:30:00,72.23,72.5,72.23,72.5,13400.0,44.4533,44.6195,44.4533,44.6195,13400.0
2013-04-19 10:40:00,72.48,72.6,72.44,72.5,10400.0,44.6072,44.6811,44.5826,44.6195,10400.0
2013-04-19 10:50:00,72.5,72.54,72.42,72.5,17900.0,44.6195,44.6441,44.5703,44.6195,17900.0
2013-04-19 11:00:00,72.5,72.69,72.45,72.69,46400.0,44.6195,44.7364,44.5887,44.7364,46400.0
2013-04-19 11:10:00,72.71,72.71,72.51,72.57,24500.0,44.7487,44.7487,44.6257,44.6626,24500.0
2013-04-19 11:20:00,72.53,72.6,72.52,72.55,9600.0,44.638,44.6811,44.6318,44.6503,9600.0
2013-04-19 11:30:00,72.54,72.6,72.52,72.6,12800.0,44.6441,44.6811,44.6318,44.6811,12800.0
2013-04-19 11:40:00,72.58,72.78,72.54,72.77,7900.0,44.6687,44.7918,44.6441,44.7857,7900.0
2013-04-19 11:50:00,72.71,72.72,72.62,72.66,3800.0,44.7487,44.7549,44.6934,44.718,3800.0
2013-04-19 12:00:00,72.66,72.7,72.62,72.69,6400.0,44.718,44.7426,44.6934,44.7364,6400.0
2013-04-19 12:10:00,72.67,72.73,72.65,72.71,10900.0,44.7241,44.7611,44.7118,44.7487,10900.0
2013-04-19 12:20:00,72.69,72.78,72.6,72.78,28800.0,44.7364,44.7918,44.6811,44.7918,28800.0
2013-04-19 12:30:00,72.78,72.82,72.75,72.79,9200.0,44.7918,44.8164,44.7734,44.798,9200.0
2013-04-19 12:40:00,72.79,72.83,72.77,72.79,7300.0,44.798,44.8226,44.7857,44.798,7300.0
2013-04-19 12:50:00,72.81,72.9,72.78,72.84,19700.0,44.8103,44.8657,44.7918,44.8288,19700.0
2013-04-19 13:00:00,72.85,72.9,72.84,72.88,8900.0,44.8349,44.8657,44.8288,44.8534,8900.0
2013-04-19 13:10:00,72.89,73.0,72.86,73.0,9500.0,44.8595,44.9272,44.8411,44.9272,9500.0
2013-04-19 13:20:00,72.97,73.07,72.97,73.05,39800.0,44.9088,44.9703,44.9088,44.958,39800.0
2013-04-19 13:30:00,73.05,73.05,72.95,72.98,5300.0,44.958,44.958,44.8965,44.9149,5300.0
2013-04-19 13:40:00,72.99,72.99,72.91,72.95,11500.0,44.9211,44.9211,44.8718,44.8965,11500.0
2013-04-19 13:50:00,72.95,73.0,72.93,72.99,10200.0,44.8965,44.9272,44.8841,44.9211,10200.0
2013-04-19 14:00:00,72.99,73.0,72.95,72.99,8900.0,44.9211,44.9272,44.8965,44.9211,8900.0
2013-04-19 14:10:00,72.98,73.0,72.96,72.99,14400.0,44.9149,44.9272,44.9026,44.9211,14400.0
2013-04-19 14:20:00,72.98,73.02,72.98,73.0,16100.0,44.9149,44.9395,44.9149,44.9272,16100.0
2013-04-19 14:30:00,73.01,73.2,72.99,73.2,16500.0,44.9334,45.0503,44.9211,45.0503,16500.0
2013-04-19 14:40:00,73.19,73.23,73.09,73.09,49200.0,45.0442,45.0688,44.9826,44.9826,49200.0
2013-04-19 14:50:00,73.12,73.17,73.11,73.13,20000.0,45.0011,45.0319,44.9949,45.0072,20000.0
2013-04-19 15:00:00,73.13,73.31,73.09,73.26,39300.0,45.0072,45.118,44.9826,45.0872,39300.0
2013-04-19 15:10:00,73.27,73.37,73.26,73.37,31200.0,45.0934,45.1549,45.0872,45.1549,31200.0
2013-04-19 15:20:00,73.36,73.52,73.3,73.51,58800.0,45.1488,45.2473,45.1119,45.2411,58800.0
2013-04-19 15:30:00,73.52,73.62,73.52,73.62,53700.0,45.2473,45.3088,45.2473,45.3088,53700.0
2013-04-19 15:40:00,73.61,73.62,73.59,73.61,57000.0,45.3026,45.3088,45.2903,45.3026,57000.0
2013-04-19 15:50:00,73.62,73.81,73.59,73.78,159600.0,45.3088,45.4257,45.2903,45.4073,159600.0
2013-04-22 09:30:00,73.91,74.0,72.92,73.23,69000.0,45.4873,45.5427,44.878,45.0688,69000.0
2013-04-22 09:40:00,73.21,73.44,73.16,73.23,35000.0,45.0565,45.198,45.0257,45.0688,35000.0
2013-04-22 09:50:00,73.18,73.26,72.95,73.25,48800.0,45.038,45.0872,44.8965,45.0811,48800.0
2013-04-22 10:00:00,73.26,73.4,73.09,73.18,25000.0,45.0872,45.1734,44.9826,45.038,25000.0
2013-04-22 10:10:00,73.12,73.17,73.01,73.1,12400.0,45.0011,45.0319,44.9334,44.9888,12400.0
2013-04-22 10:20:00,73.09,73.09,72.94,73.03,23700.0,44.9826,44.9826,44.8903,44.9457,23700.0
2013-04-22 10:30:00,73.03,73.03,72.91,72.98,37300.0,44.9457,44.9457,44.8718,44.9149,37300.0
2013-04-22 10:40:00,73.0,73.24,73.0,73.15,60900.0,44.9272,45.0749,44.9272,45.0195,60900.0
2013-04-22 10:50:00,73.07,73.2,73.02,73.06,23100.0,44.9703,45.0503,44.9395,44.9642,23100.0
2013-04-22 11:00:00,73.06,73.21,73.03,73.13,48400.0,44.9642,45.0565,44.9457,45.0072,48400.0
2013-04-22 11:10:00,73.13,73.15,73.08,73.09,11700.0,45.0072,45.0195,44.9765,44.9826,11700.0
2013-04-22 11:20:00,73.12,73.16,73.07,73.12,17500.0,45.0011,45.0257,44.9703,45.0011,17500.0
2013-04-22 11:30:00,73.13,73.17,73.11,73.12,6700.0,45.0072,45.0319,44.9949,45.0011,6700.0
2013-04-22 11:40:00,73.12,73.13,73.08,73.1,3400.0,45.0011,45.0072,44.9765,44.9888,3400.0
2013-04-22 11:50:00,73.09,73.15,73.08,73.1,11800.0,44.9826,45.0195,44.9765,44.9888,11800.0
2013-04-22 12:00:00,73.1,73.14,73.09,73.11,13300.0,44.9888,45.0134,44.9826,44.9949,13300.0
2013-04-22 12:10:00,73.11,73.12,73.08,73.09,10400.0,44.9949,45.0011,44.9765,44.9826,10400.0
2013-04-22 12:20:00,73.09,73.17,73.08,73.11,28100.0,44.9826,45.0319,44.9765,44.9949,28100.0
2013-04-22 12:30:00,73.11,73.15,73.09,73.1,17400.0,44.9949,45.0195,44.9826,44.9888,17400.0
2013-04-22 12:40:00,73.1,73.1,73.07,73.09,11800.0,44.9888,44.9888,44.9703,44.9826,11800.0
2013-04-22 12:50:00,73.09,73.11,73.06,73.1,16400.0,44.9826,44.9949,44.9642,44.9888,16400.0
2013-04-22 13:00:00,73.1,73.11,72.97,73.02,10300.0,44.9888,44.9949,44.9088,44.9395,10300.0
2013-04-22 13:10:00,73.02,73.05,72.98,73.04,6800.0,44.9395,44.958,44.9149,44.9518,6800.0
2013-04-22 13:20:00,73.04,73.12,73.03,73.09,5700.0,44.9518,45.0011,44.9457,44.9826,5700.0
2013-04-22 13:30:00,73.09,73.1,73.01,73.05,10200.0,44.9826,44.9888,44.9334,44.958,10200.0
2013-04-22 13:40:00,73.05,73.12,73.02,73.07,13100.0,44.958,45.0011,44.9395,44.9703,13100.0
2013-04-22 13:50:00,73.04,73.11,72.98,73.02,19700.0,44.9518,44.9949,44.9149,44.9395,19700.0
2013-04-22 14:00:00,72.99,73.1,72.99,73.03,17800.0,44.9211,44.9888,44.9211,44.9457,17800.0
2013-04-22 14:10:00,73.02,73.14,73.01,73.14,37100.0,44.9395,45.0134,44.9334,45.0134,37100.0
2013-04-22 14:20:00,73.15,73.25,73.15,73.2,12800.0,45.0195,45.0811,45.0195,45.0503,12800.0
2013-04-22 14:30:00,73.19,73.19,73.09,73.15,10300.0,45.0442,45.0442,44.9826,45.0195,10300.0
2013-04-22 14:40:00,73.15,73.35,73.14,73.22,38900.0,45.0195,45.1426,45.0134,45.0626,38900.0
2013-04-22 14:50:00,73.22,73.22,73.12,73.21,11900.0,45.0626,45.0626,45.0011,45.0565,11900.0
2013-04-22 15:00:00,73.21,73.22,73.15,73.2,13200.0,45.0565,45.0626,45.0195,45.0503,13200.0
2013-04-22 15:10:00,73.16,73.25,73.12,73.21,19600.0,45.0257,45.0811,45.0011,45.0565,19600.0
2013-04-22 15:20:00,73.23,73.25,73.16,73.18,22800.0,45.0688,45.0811,45.0257,45.038,22800.0
2013-04-22 15:30:00,73.19,73.22,73.15,73.18,26000.0,45.0442,45.0626,45.0195,45.038,26000.0
2013-04-22 15:40:00,73.19,73.25,73.16,73.25,52500.0,45.0442,45.0811,45.0257,45.0811,52500.0
2013-04-22 15:50:00,73.25,73.25,73.17,73.25,64000.0,45.0811,45.0811,45.0319,45.0811,64000.0
2013-04-23 09:30:00,73.68,73.75,73.43,73.6,20200.0,45.3457,45.3888,45.1919,45.2965,20200.0
2013-04-23 09:40:00,73.58,73.62,73.36,73.4,16600.0,45.2842,45.3088,45.1488,45.1734,16600.0
2013-04-23 09:50:00,73.42,73.64,73.4,73.64,29800.0,45.1857,45.3211,45.1734,45.3211,29800.0
2013-04-23 10:00:00,73.64,73.64,73.3,73.39,22900.0,45.3211,45.3211,45.1119,45.1672,22900.0
2013-04-23 10:10:00,73.4,73.78,73.35,73.78,32300.0,45.1734,45.4073,45.1426,45.4073,32300.0
2013-04-23 10:20:00,73.76,73.8,73.66,73.67,18800.0,45.395,45.4196,45.3334,45.3396,18800.0
2013-04-23 10:30:00,73.67,73.75,73.62,73.67,18000.0,45.3396,45.3888,45.3088,45.3396,18000.0
2013-04-23 10:40:00,73.68,73.78,73.67,73.67,11600.0,45.3457,45.4073,45.3396,45.3396,11600.0
2013-04-23 10:50:00,73.66,73.68,73.57,73.59,4800.0,45.3334,45.3457,45.278,45.2903,4800.0
2013-04-23 11:00:00,73.59,73.66,73.58,73.6,12600.0,45.2903,45.3334,45.2842,45.2965,12600.0
2013-04-23 11:10:00,73.64,73.71,73.58,73.69,14100.0,45.3211,45.3642,45.2842,45.3519,14100.0
2013-04-23 11:20:00,73.67,73.77,73.67,73.77,10400.0,45.3396,45.4011,45.3396,45.4011,10400.0
2013-04-23 11:30:00,73.75,73.79,73.71,73.77,18600.0,45.3888,45.4134,45.3642,45.4011,18600.0
2013-04-23 11:40:00,73.75,73.78,73.64,73.74,19200.0,45.3888,45.4073,45.3211,45.3827,19200.0
2013-04-23 11:50:00,73.75,73.84,73.69,73.82,11900.0,45.3888,45.4442,45.3519,45.4319,11900.0
2013-04-23 12:00:00,73.82,73.82,73.73,73.79,11900.0,45.4319,45.4319,45.3765,45.4134,11900.0
2013-04-23 12:10:00,73.76,73.82,73.75,73.76,25600.0,45.395,45.4319,45.3888,45.395,25600.0
2013-04-23 12:20:00,73.76,73.79,73.72,73.73,19200.0,45.395,45.4134,45.3703,45.3765,19200.0
2013-04-23 12:30:00,73.75,73.8,73.67,73.79,33000.0,45.3888,45.4196,45.3396,45.4134,33000.0
2013-04-23 12:40:00,73.79,73.93,73.78,73.85,13300.0,45.4134,45.4996,45.4073,45.4504,13300.0
2013-04-23 12:50:00,73.84,73.84,73.69,73.79,10000.0,45.4442,45.4442,45.3519,45.4134,10000.0
2013-04-23 13:00:00,73.78,73.84,73.47,73.47,20900.0,45.4073,45.4442,45.2165,45.2165,20900.0
2013-04-23 13:10:00,73.45,73.85,73.4,73.85,18600.0,45.2042,45.4504,45.1734,45.4504,18600.0
2013-04-23 13:20:00,73.85,73.85,73.76,73.78,12400.0,45.4504,45.4504,45.395,45.4073,12400.0
2013-04-23 13:30:00,73.8,73.85,73.77,73.77,10500.0,45.4196,45.4504,45.4011,45.4011,10500.0
2013-04-23 13:40:00,73.77,73.85,73.75,73.84,14200.0,45.4011,45.4504,45.3888,45.4442,14200.0
2013-04-23 13:50:00,73.83,73.85,73.69,73.77,14500.0,45.438,45.4504,45.3519,45.4011,14500.0
2013-04-23 14:00:00,73.79,73.82,73.74,73.76,22900.0,45.4134,45.4319,45.3827,45.395,22900.0
2013-04-23 14:10:00,73.77,73.78,73.61,73.61,11000.0,45.4011,45.4073,45.3026,45.3026,11000.0
2013-04-23 14:20:00,73.61,73.61,73.53,73.53,23700.0,45.3026,45.3026,45.2534,45.2534,23700.0
2013-04-23 14:30:00,73.51,73.57,73.46,73.47,15400.0,45.2411,45.278,45.2103,45.2165,15400.0
2013-04-23 14:40:00,73.49,73.69,73.47,73.69,12900.0,45.2288,45.3519,45.2165,45.3519,12900.0
2013-04-23 14:50:00,73.67,73.7,73.6,73.63,17700.0,45.3396,45.358,45.2965,45.315,17700.0
2013-04-23 15:00:00,73.64,73.71,73.64,73.68,17200.0,45.3211,45.3642,45.3211,45.3457,17200.0
2013-04-23 15:10:00,73.69,73.7,73.64,73.7,23800.0,45.3519,45.358,45.3211,45.358,23800.0
2013-04-23 15:20:00,73.7,73.79,73.68,73.75,32100.0,45.358,45.4134,45.3457,45.3888,32100.0
2013-04-23 15:30:00,73.78,73.78,73.68,73.71,25900.0,45.4073,45.4073,45.3457,45.3642,25900.0
2013-04-23 15:40:00,73.72,73.73,73.68,73.7,38000.0,45.3703,45.3765,45.3457,45.358,38000.0
2013-04-23 15:50:00,73.71,73.73,73.62,73.65,60200.0,45.3642,45.3765,45.3088,45.3273,60200.0
2013-04-24 09:30:00,73.73,73.84,73.64,73.68,18500.0,45.3765,45.4442,45.3211,45.3457,18500.0
2013-04-24 09:40:00,73.62,73.75,73.59,73.69,29900.0,45.3088,45.3888,45.2903,45.3519,29900.0
2013-04-24 09:50:00,73.66,73.71,73.47,73.52,21400.0,45.3334,45.3642,45.2165,45.2473,21400.0
2013-04-24 10:00:00,73.56,73.63,73.52,73.57,14700.0,45.2719,45.315,45.2473,45.278,14700.0
2013-04-24 10:10:00,73.57,73.67,73.54,73.58,26800.0,45.278,45.3396,45.2596,45.2842,26800.0
2013-04-24 10:20:00,73.62,73.62,73.27,73.3,39300.0,45.3088,45.3088,45.0934,45.1119,39300.0
2013-04-24 10:30:00,73.31,73.34,73.24,73.26,24300.0,45.118,45.1365,45.0749,45.0872,24300.0
2013-04-24 10:40:00,73.3,73.31,73.22,73.27,22200.0,45.1119,45.118,45.0626,45.0934,22200.0
2013-04-24 10:50:00,73.26,73.3,73.24,73.28,25400.0,45.0872,45.1119,45.0749,45.0996,25400.0
2013-04-24 11:00:00,73.28,73.31,73.2,73.26,23300.0,45.0996,45.118,45.0503,45.0872,23300.0
2013-04-24 11:10:00,73.21,73.35,73.18,73.2,31600.0,45.0565,45.1426,45.038,45.0503,31600.0
2013-04-24 11:20:00,73.18,73.27,72.95,73.26,32200.0,45.038,45.0934,44.8965,45.0872,32200.0
2013-04-24 11:30:00,73.29,73.29,73.1,73.1,35400.0,45.1057,45.1057,44.9888,44.9888,35400.0
2013-04-24 11:40:00,73.1,73.29,73.1,73.16,15600.0,44.9888,45.1057,44.9888,45.0257,15600.0
2013-04-24 11:50:00,73.17,73.19,73.14,73.18,25200.0,45.0319,45.0442,45.0134,45.038,25200.0
2013-04-24 12:00:00,73.16,73.2,73.13,73.18,10800.0,45.0257,45.0503,45.0072,45.038,10800.0
2013-04-24 12:10:00,73.18,73.19,73.06,73.14,16200.0,45.038,45.0442,44.9642,45.0134,16200.0
2013-04-24 12:20:00,73.15,73.15,72.97,72.97,16500.0,45.0195,45.0195,44.9088,44.9088,16500.0
2013-04-24 12:30:00,72.97,73.03,72.95,73.0,18300.0,44.9088,44.9457,44.8965,44.9272,18300.0
2013-04-24 12:40:00,73.02,73.06,72.99,72.99,13200.0,44.9395,44.9642,44.9211,44.9211,13200.0
2013-04-24 12:50:00,73.01,73.04,72.96,73.01,9300.0,44.9334,44.9518,44.9026,44.9334,9300.0
2013-04-24 13:00:00,73.0,73.02,72.96,73.0,10400.0,44.9272,44.9395,44.9026,44.9272,10400.0
2013-04-24 13:10:00,72.98,73.08,72.98,73.08,16500.0,44.9149,44.9765,44.9149,44.9765,16500.0
2013-04-24 13:20:00,73.08,73.09,73.0,73.01,20200.0,44.9765,44.9826,44.9272,44.9334,20200.0
2013-04-24 13:30:00,73.02,73.09,73.0,73.09,33500.0,44.9395,44.9826,44.9272,44.9826,33500.0
2013-04-24 13:40:00,73.1,73.1,73.04,73.06,18300.0,44.9888,44.9888,44.9518,44.9642,18300.0
2013-04-24 13:50:00,73.05,73.2,73.05,73.19,13800.0,44.958,45.0503,44.958,45.0442,13800.0
2013-04-24 14:00:00,73.17,73.19,73.14,73.15,9200.0,45.0319,45.0442,45.0134,45.0195,9200.0
2013-04-24 14:10:00,73.16,73.16,73.04,73.08,41200.0,45.0257,45.0257,44.9518,44.9765,41200.0
2013-04-24 14:20:00,73.09,73.16,72.97,73.02,37900.0,44.9826,45.0257,44.9088,44.9395,37900.0
2013-04-24 14:30:00,73.02,73.02,72.94,72.99,15600.0,44.9395,44.9395,44.8903,44.9211,15600.0
2013-04-24 14:40:00,72.99,73.0,72.96,72.99,10300.0,44.9211,44.9272,44.9026,44.9211,10300.0
2013-04-24 14:50:00,72.99,73.02,72.97,73.0,18200.0,44.9211,44.9395,44.9088,44.9272,18200.0
2013-04-24 15:00:00,72.99,73.02,72.97,73.0,27000.0,44.9211,44.9395,44.9088,44.9272,27000.0
2013-04-24 15:10:00,72.99,73.0,72.91,72.92,22300.0,44.9211,44.9272,44.8718,44.878,22300.0
2013-04-24 15:20:00,72.92,72.92,72.72,72.74,46900.0,44.878,44.878,44.7549,44.7672,46900.0
2013-04-24 15:30:00,72.73,72.75,72.6,72.64,63900.0,44.7611,44.7734,44.6811,44.7057,63900.0
2013-04-24 15:40:00,72.64,72.69,72.46,72.66,103200.0,44.7057,44.7364,44.5949,44.718,103200.0
2013-04-24 15:50:00,72.67,72.67,72.53,72.57,107800.0,44.7241,44.7241,44.638,44.6626,107800.0
2013-04-25 09:30:00,72.81,72.81,72.07,72.13,27300.0,44.8103,44.8103,44.3549,44.3918,27300.0
2013-04-25 09:40:00,72.09,72.11,71.73,71.8,37200.0,44.3672,44.3795,44.1456,44.1887,37200.0
2013-04-25 09:50:00,71.8,72.43,71.74,72.35,36600.0,44.1887,44.5764,44.1518,44.5272,36600.0
2013-04-25 10:00:00,72.32,72.46,72.31,72.45,17000.0,44.5087,44.5949,44.5026,44.5887,17000.0
2013-04-25 10:10:00,72.47,72.5,72.07,72.19,35300.0,44.601,44.6195,44.3549,44.4287,35300.0
2013-04-25 10:20:00,72.19,72.44,72.19,72.38,26800.0,44.4287,44.5826,44.4287,44.5457,26800.0
2013-04-25 10:30:00,72.36,72.46,72.29,72.38,26900.0,44.5333,44.5949,44.4903,44.5457,26900.0
2013-04-25 10:40:00,72.4,72.5,72.39,72.42,27800.0,44.558,44.6195,44.5518,44.5703,27800.0
2013-04-25 10:50:00,72.43,72.65,72.42,72.61,26300.0,44.5764,44.7118,44.5703,44.6872,26300.0
2013-04-25 11:00:00,72.62,72.64,72.26,72.32,37600.0,44.6934,44.7057,44.4718,44.5087,37600.0
2013-04-25 11:10:00,72.34,72.6,72.32,72.58,21500.0,44.521,44.6811,44.5087,44.6687,21500.0
2013-04-25 11:20:00,72.62,72.7,72.44,72.48,27400.0,44.6934,44.7426,44.5826,44.6072,27400.0
2013-04-25 11:30:00,72.5,72.72,72.49,72.69,41600.0,44.6195,44.7549,44.6134,44.7364,41600.0
2013-04-25 11:40:00,72.68,72.7,72.6,72.7,26400.0,44.7303,44.7426,44.6811,44.7426,26400.0
2013-04-25 11:50:00,72.7,72.74,72.67,72.7,18100.0,44.7426,44.7672,44.7241,44.7426,18100.0
2013-04-25 12:00:00,72.69,72.77,72.69,72.77,29100.0,44.7364,44.7857,44.7364,44.7857,29100.0
2013-04-25 12:10:00,72.76,73.02,72.74,72.94,14700.0,44.7795,44.9395,44.7672,44.8903,14700.0
2013-04-25 12:20:00,72.93,72.93,72.63,72.76,82600.0,44.8841,44.8841,44.6995,44.7795,82600.0
2013-04-25 12:30:00,72.78,72.91,72.77,72.91,13700.0,44.7918,44.8718,44.7857,44.8718,13700.0
2013-04-25 12:40:00,72.9,72.99,72.9,72.94,16500.0,44.8657,44.9211,44.8657,44.8903,16500.0
2013-04-25 12:50:00,72.93,72.98,72.87,72.98,14800.0,44.8841,44.9149,44.8472,44.9149,14800.0
2013-04-25 13:00:00,72.98,73.05,72.93,72.99,15400.0,44.9149,44.958,44.8841,44.9211,15400.0
2013-04-25 13:10:00,73.01,73.03,72.99,73.01,17500.0,44.9334,44.9457,44.9211,44.9334,17500.0
2013-04-25 13:20:00,73.01,73.04,72.97,72.97,14200.0,44.9334,44.9518,44.9088,44.9088,14200.0
2013-04-25 13:30:00,72.97,72.99,72.87,72.92,17800.0,44.9088,44.9211,44.8472,44.878,17800.0
2013-04-25 13:40:00,72.92,72.98,72.88,72.9,31700.0,44.878,44.9149,44.8534,44.8657,31700.0
2013-04-25 13:50:00,72.91,73.03,72.88,72.97,24400.0,44.8718,44.9457,44.8534,44.9088,24400.0
2013-04-25 14:00:00,72.99,73.01,72.92,72.93,13600.0,44.9211,44.9334,44.878,44.8841,13600.0
2013-04-25 14:10:00,72.92,72.93,72.81,72.81,12600.0,44.878,44.8841,44.8103,44.8103,12600.0
2013-04-25 14:20:00,72.81,72.81,72.64,72.64,19600.0,44.8103,44.8103,44.7057,44.7057,19600.0
2013-04-25 14:30:00,72.64,72.69,72.57,72.59,29700.0,44.7057,44.7364,44.6626,44.6749,29700.0
2013-04-25 14:40:00,72.58,72.61,72.47,72.5,37000.0,44.6687,44.6872,44.601,44.6195,37000.0
2013-04-25 14:50:00,72.5,72.59,72.48,72.58,25000.0,44.6195,44.6749,44.6072,44.6687,25000.0
2013-04-25 15:00:00,72.58,72.59,72.45,72.45,31800.0,44.6687,44.6749,44.5887,44.5887,31800.0
2013-04-25 15:10:00,72.45,72.49,72.28,72.31,43300.0,44.5887,44.6134,44.4841,44.5026,43300.0
2013-04-25 15:20:00,72.32,72.36,72.19,72.19,45200.0,44.5087,44.5333,44.4287,44.4287,45200.0
2013-04-25 15:30:00,72.19,72.35,72.19,72.19,56100.0,44.4287,44.5272,44.4287,44.4287,56100.0
2013-04-25 15:40:00,72.18,72.21,72.03,72.07,72300.0,44.4226,44.441,44.3302,44.3549,72300.0
2013-04-25 15:50:00,72.09,72.19,71.79,71.8,156200.0,44.3672,44.4287,44.1825,44.1887,156200.0
2013-04-26 09:30:00,71.5,72.18,70.62,70.95,75500.0,44.0041,44.4226,43.4625,43.6656,75500.0
2013-04-26 09:40:00,71.0,71.2,70.27,70.71,78700.0,43.6963,43.8194,43.2471,43.5179,78700.0
2013-04-26 09:50:00,70.71,70.9,70.67,70.89,59700.0,43.5179,43.6348,43.4932,43.6286,59700.0
2013-04-26 10:00:00,70.88,70.9,70.56,70.67,38900.0,43.6225,43.6348,43.4255,43.4932,38900.0
2013-04-26 10:10:00,70.7,70.72,70.01,70.34,37800.0,43.5117,43.524,43.0871,43.2902,37800.0
2013-04-26 10:20:00,70.33,70.37,70.17,70.2,40100.0,43.284,43.3086,43.1855,43.204,40100.0
2013-04-26 10:30:00,70.23,70.44,69.84,70.36,97600.0,43.2225,43.3517,42.9824,43.3025,97600.0
2013-04-26 10:40:00,70.36,70.39,70.11,70.26,52700.0,43.3025,43.3209,43.1486,43.2409,52700.0
2013-04-26 10:50:00,70.23,70.29,70.18,70.22,22900.0,43.2225,43.2594,43.1917,43.2163,22900.0
2013-04-26 11:00:00,70.24,70.36,70.23,70.23,32200.0,43.2286,43.3025,43.2225,43.2225,32200.0
2013-04-26 11:10:00,70.21,70.33,70.0,70.01,63500.0,43.2101,43.284,43.0809,43.0871,63500.0
2013-04-26 11:20:00,70.0,70.11,70.0,70.05,38900.0,43.0809,43.1486,43.0809,43.1117,38900.0
2013-04-26 11:30:00,70.05,70.32,70.0,70.28,30400.0,43.1117,43.2778,43.0809,43.2532,30400.0
2013-04-26 11:40:00,70.3,70.38,70.27,70.32,27500.0,43.2655,43.3148,43.2471,43.2778,27500.0
2013-04-26 11:50:00,70.3,70.38,70.3,70.35,19200.0,43.2655,43.3148,43.2655,43.2963,19200.0
2013-04-26 12:00:00,70.36,70.5,70.34,70.42,45800.0,43.3025,43.3886,43.2902,43.3394,45800.0
2013-04-26 12:10:00,70.37,70.5,70.37,70.4,42100.0,43.3086,43.3886,43.3086,43.3271,42100.0
2013-04-26 12:20:00,70.36,70.42,70.34,70.35,27700.0,43.3025,43.3394,43.2902,43.2963,27700.0
2013-04-26 12:30:00,70.36,70.37,70.34,70.35,11300.0,43.3025,43.3086,43.2902,43.2963,11300.0
2013-04-26 12:40:00,70.35,70.35,70.29,70.32,13700.0,43.2963,43.2963,43.2594,43.2778,13700.0
2013-04-26 12:50:00,70.31,70.4,70.31,70.37,18900.0,43.2717,43.3271,43.2717,43.3086,18900.0
2013-04-26 13:00:00,70.37,70.5,70.37,70.49,20500.0,43.3086,43.3886,43.3086,43.3825,20500.0
2013-04-26 13:10:00,70.49,70.49,70.34,70.35,16000.0,43.3825,43.3825,43.2902,43.2963,16000.0
2013-04-26 13:20:00,70.35,70.51,70.32,70.43,65600.0,43.2963,43.3948,43.2778,43.3455,65600.0
2013-04-26 13:30:00,70.45,70.5,70.32,70.39,28800.0,43.3579,43.3886,43.2778,43.3209,28800.0
2013-04-26 13:40:00,70.41,70.85,70.39,70.77,31000.0,43.3332,43.604,43.3209,43.5548,31000.0
2013-04-26 13:50:00,70.77,70.77,70.0,70.0,32500.0,43.5548,43.5548,43.0809,43.0809,32500.0
2013-04-26 14:00:00,70.03,70.08,69.7,69.82,44500.0,43.0994,43.1301,42.8963,42.9701,44500.0
2013-04-26 14:10:00,69.85,70.01,69.75,69.84,33200.0,42.9886,43.0871,42.927,42.9824,33200.0
2013-04-26 14:20:00,69.88,70.04,69.87,69.99,82500.0,43.007,43.1055,43.0009,43.0747,82500.0
2013-04-26 14:30:00,70.0,70.03,69.88,69.94,23700.0,43.0809,43.0994,43.007,43.044,23700.0
2013-04-26 14:40:00,69.93,70.01,69.9,69.99,38000.0,43.0378,43.0871,43.0194,43.0747,38000.0
2013-04-26 14:50:00,70.0,70.06,69.93,69.99,51600.0,43.0809,43.1178,43.0378,43.0747,51600.0
2013-04-26 15:00:00,70.0,70.12,69.99,70.02,41100.0,43.0809,43.1548,43.0747,43.0932,41100.0
2013-04-26 15:10:00,70.02,70.05,69.85,69.89,49200.0,43.0932,43.1117,42.9886,43.0132,49200.0
2013-04-26 15:20:00,69.91,70.01,69.91,69.98,32900.0,43.0255,43.0871,43.0255,43.0686,32900.0
2013-04-26 15:30:00,69.98,70.0,69.85,69.87,45800.0,43.0686,43.0809,42.9886,43.0009,45800.0
2013-04-26 15:40:00,69.88,70.0,69.88,69.99,70300.0,43.007,43.0809,43.007,43.0747,70300.0
2013-04-26 15:50:00,69.99,70.0,69.73,69.86,171500.0,43.0747,43.0809,42.9147,42.9947,171500.0
2013-04-29 09:30:00,69.56,69.57,68.7,68.74,64800.0,42.8101,42.8163,42.2808,42.3054,64800.0
2013-04-29 09:40:00,68.73,69.29,68.67,69.18,43300.0,42.2993,42.6439,42.2624,42.5762,43300.0
2013-04-29 09:50:00,69.18,69.26,68.54,68.59,29300.0,42.5762,42.6255,42.1824,42.2131,29300.0
2013-04-29 10:00:00,68.61,69.11,68.58,69.1,22400.0,42.2254,42.5332,42.207,42.527,22400.0
2013-04-29 10:10:00,69.1,69.1,68.73,68.81,32600.0,42.527,42.527,42.2993,42.3485,32600.0
2013-04-29 10:20:00,68.75,69.05,68.75,68.94,25000.0,42.3116,42.4962,42.3116,42.4285,25000.0
2013-04-29 10:30:00,68.95,69.12,68.93,69.08,40000.0,42.4347,42.5393,42.4224,42.5147,40000.0
2013-04-29 10:40:00,69.08,69.09,68.91,69.02,21500.0,42.5147,42.5209,42.4101,42.4778,21500.0
2013-04-29 10:50:00,69.03,69.13,69.01,69.11,14100.0,42.4839,42.5455,42.4716,42.5332,14100.0
2013-04-29 11:00:00,69.1,69.27,69.05,69.23,14400.0,42.527,42.6316,42.4962,42.607,14400.0
2013-04-29 11:10:00,69.18,69.39,69.18,69.37,33200.0,42.5762,42.7055,42.5762,42.6932,33200.0
2013-04-29 11:20:00,69.36,69.55,69.36,69.54,30700.0,42.687,42.804,42.687,42.7978,30700.0
2013-04-29 11:30:00,69.56,69.56,69.31,69.35,13900.0,42.8101,42.8101,42.6562,42.6809,13900.0
2013-04-29 11:40:00,69.32,69.42,69.31,69.38,32200.0,42.6624,42.7239,42.6562,42.6993,32200.0
2013-04-29 11:50:00,69.42,69.42,69.3,69.33,49300.0,42.7239,42.7239,42.6501,42.6686,49300.0
2013-04-29 12:00:00,69.36,69.43,69.33,69.36,36700.0,42.687,42.7301,42.6686,42.687,36700.0
2013-04-29 12:10:00,69.37,69.45,69.35,69.44,8500.0,42.6932,42.7424,42.6809,42.7363,8500.0
2013-04-29 12:20:00,69.45,69.54,69.43,69.5,14000.0,42.7424,42.7978,42.7301,42.7732,14000.0
2013-04-29 12:30:00,69.5,69.57,69.5,69.54,13800.0,42.7732,42.8163,42.7732,42.7978,13800.0
2013-04-29 12:40:00,69.52,69.59,69.44,69.47,25800.0,42.7855,42.8286,42.7363,42.7547,25800.0
2013-04-29 12:50:00,69.48,69.54,69.42,69.46,18800.0,42.7609,42.7978,42.7239,42.7486,18800.0
2013-04-29 13:00:00,69.44,69.46,69.39,69.45,9400.0,42.7363,42.7486,42.7055,42.7424,9400.0
2013-04-29 13:10:00,69.43,69.46,69.34,69.36,24100.0,42.7301,42.7486,42.6747,42.687,24100.0
2013-04-29 13:20:00,69.38,69.45,69.36,69.41,23100.0,42.6993,42.7424,42.687,42.7178,23100.0
2013-04-29 13:30:00,69.41,69.66,69.37,69.5,27300.0,42.7178,42.8717,42.6932,42.7732,27300.0
2013-04-29 13:40:00,69.5,69.59,69.49,69.59,9300.0,42.7732,42.8286,42.767,42.8286,9300.0
2013-04-29 13:50:00,69.61,69.69,69.52,69.52,10400.0,42.8409,42.8901,42.7855,42.7855,10400.0
2013-04-29 14:00:00,69.51,69.81,69.51,69.76,14100.0,42.7793,42.964,42.7793,42.9332,14100.0
2013-04-29 14:10:00,69.81,69.81,69.66,69.76,14800.0,42.964,42.964,42.8717,42.9332,14800.0
2013-04-29 14:20:00,69.76,69.98,69.69,69.79,35900.0,42.9332,43.0686,42.8901,42.9517,35900.0
2013-04-29 14:30:00,69.76,69.83,69.75,69.75,8700.0,42.9332,42.9763,42.927,42.927,8700.0
2013-04-29 14:40:00,69.75,69.75,69.61,69.65,15400.0,42.927,42.927,42.8409,42.8655,15400.0
2013-04-29 14:50:00,69.69,69.72,69.66,69.69,15200.0,42.8901,42.9086,42.8717,42.8901,15200.0
2013-04-29 15:00:00,69.72,69.88,69.69,69.8,25900.0,42.9086,43.007,42.8901,42.9578,25900.0
2013-04-29 15:10:00,69.78,69.81,69.71,69.8,19700.0,42.9455,42.964,42.9024,42.9578,19700.0
2013-04-29 15:20:00,69.8,69.86,69.76,69.85,13700.0,42.9578,42.9947,42.9332,42.9886,13700.0
2013-04-29 15:30:00,69.83,69.87,69.77,69.82,22000.0,42.9763,43.0009,42.9394,42.9701,22000.0
2013-04-29 15:40:00,69.82,70.0,69.79,69.9,47900.0,42.9701,43.0809,42.9517,43.0194,47900.0
2013-04-29 15:50:00,69.91,69.92,69.81,69.92,74900.0,43.0255,43.0317,42.964,43.0317,74900.0
2013-04-30 09:30:00,70.01,70.31,69.87,70.08,24900.0,43.0871,43.2717,43.0009,43.1301,24900.0
2013-04-30 09:40:00,70.07,70.11,69.81,69.97,9800.0,43.124,43.1486,42.964,43.0624,9800.0
2013-04-30 09:50:00,69.97,70.0,69.65,69.93,23900.0,43.0624,43.0809,42.8655,43.0378,23900.0
2013-04-30 10:00:00,69.99,70.0,69.57,69.75,34400.0,43.0747,43.0809,42.8163,42.927,34400.0
2013-04-30 10:10:00,69.77,70.0,69.7,69.78,39600.0,42.9394,43.0809,42.8963,42.9455,39600.0
2013-04-30 10:20:00,69.8,69.97,69.8,69.89,13300.0,42.9578,43.0624,42.9578,43.0132,13300.0
2013-04-30 10:30:00,69.88,69.88,69.71,69.82,27100.0,43.007,43.007,42.9024,42.9701,27100.0
2013-04-30 10:40:00,69.84,69.96,69.82,69.91,18700.0,42.9824,43.0563,42.9701,43.0255,18700.0
2013-04-30 10:50:00,69.91,69.95,69.85,69.95,12300.0,43.0255,43.0501,42.9886,43.0501,12300.0
2013-04-30 11:00:00,69.91,69.91,69.79,69.9,16900.0,43.0255,43.0255,42.9517,43.0194,16900.0
2013-04-30 11:10:00,69.89,70.06,69.89,70.03,15800.0,43.0132,43.1178,43.0132,43.0994,15800.0
2013-04-30 11:20:00,70.04,70.05,69.97,69.98,19900.0,43.1055,43.1117,43.0624,43.0686,19900.0
2013-04-30 11:30:00,69.98,70.05,69.97,69.98,17800.0,43.0686,43.1117,43.0624,43.0686,17800.0
2013-04-30 11:40:00,70.01,70.02,69.96,70.0,27400.0,43.0871,43.0932,43.0563,43.0809,27400.0
2013-04-30 11:50:00,70.02,70.08,69.99,70.05,20800.0,43.0932,43.1301,43.0747,43.1117,20800.0
2013-04-30 12:00:00,70.05,70.24,70.05,70.15,10000.0,43.1117,43.2286,43.1117,43.1732,10000.0
2013-04-30 12:10:00,70.15,70.16,70.04,70.06,11800.0,43.1732,43.1794,43.1055,43.1178,11800.0
2013-04-30 12:20:00,70.06,70.06,69.98,70.0,5100.0,43.1178,43.1178,43.0686,43.0809,5100.0
2013-04-30 12:30:00,70.0,70.13,69.92,69.92,17000.0,43.0809,43.1609,43.0317,43.0317,17000.0
2013-04-30 12:40:00,69.93,70.05,69.91,70.05,12100.0,43.0378,43.1117,43.0255,43.1117,12100.0
2013-04-30 12:50:00,70.07,70.12,69.98,70.03,8900.0,43.124,43.1548,43.0686,43.0994,8900.0
2013-04-30 13:00:00,70.01,70.03,69.88,69.93,7100.0,43.0871,43.0994,43.007,43.0378,7100.0
2013-04-30 13:10:00,69.94,69.99,69.92,69.95,7300.0,43.044,43.0747,43.0317,43.0501,7300.0
2013-04-30 13:20:00,69.95,70.0,69.9,69.91,18700.0,43.0501,43.0809,43.0194,43.0255,18700.0
2013-04-30 13:30:00,69.9,69.93,69.81,69.87,19200.0,43.0194,43.0378,42.964,43.0009,19200.0
2013-04-30 13:40:00,69.89,69.93,69.87,69.89,10500.0,43.0132,43.0378,43.0009,43.0132,10500.0
2013-04-30 13:50:00,69.9,69.95,69.9,69.91,10100.0,43.0194,43.0501,43.0194,43.0255,10100.0
2013-04-30 14:00:00,69.92,69.92,69.74,69.75,6300.0,43.0317,43.0317,42.9209,42.927,6300.0
2013-04-30 14:10:00,69.72,69.88,69.68,69.8,25300.0,42.9086,43.007,42.884,42.9578,25300.0
2013-04-30 14:20:00,69.82,69.88,69.76,69.76,10400.0,42.9701,43.007,42.9332,42.9332,10400.0
2013-04-30 14:30:00,69.78,69.8,69.75,69.78,7000.0,42.9455,42.9578,42.927,42.9455,7000.0
2013-04-30 14:40:00,69.78,69.92,69.78,69.81,20200.0,42.9455,43.0317,42.9455,42.964,20200.0
2013-04-30 14:50:00,69.83,69.9,69.75,69.81,19800.0,42.9763,43.0194,42.927,42.964,19800.0
2013-04-30 15:00:00,69.82,69.95,69.8,69.85,67000.0,42.9701,43.0501,42.9578,42.9886,67000.0
2013-04-30 15:10:00,69.86,69.91,69.82,69.88,17700.0,42.9947,43.0255,42.9701,43.007,17700.0
2013-04-30 15:20:00,69.9,70.03,69.88,70.0,77100.0,43.0194,43.0994,43.007,43.0809,77100.0
2013-04-30 15:30:00,70.01,70.12,69.99,70.1,36500.0,43.0871,43.1548,43.0747,43.1424,36500.0
2013-04-30 15:40:00,70.09,70.22,70.05,70.22,116300.0,43.1363,43.2163,43.1117,43.2163,116300.0
2013-04-30 15:50:00,70.22,70.51,70.2,70.5,189800.0,43.2163,43.3948,43.204,43.3886,189800.0
2013-05-01 09:30:00,70.56,70.87,70.37,70.49,54400.0,43.4255,43.6163,43.3086,43.3825,54400.0
2013-05-01 09:40:00,70.4,70.4,70.0,70.23,30900.0,43.3271,43.3271,43.0809,43.2225,30900.0
2013-05-01 09:50:00,70.23,70.39,70.19,70.19,17700.0,43.2225,43.3209,43.1978,43.1978,17700.0
2013-05-01 10:00:00,70.2,70.4,70.13,70.32,33700.0,43.204,43.3271,43.1609,43.2778,33700.0
2013-05-01 10:10:00,70.35,70.45,70.3,70.42,49600.0,43.2963,43.3579,43.2655,43.3394,49600.0
2013-05-01 10:20:00,70.44,70.55,70.44,70.45,21300.0,43.3517,43.4194,43.3517,43.3579,21300.0
2013-05-01 10:30:00,70.45,70.46,70.33,70.36,72100.0,43.3579,43.364,43.284,43.3025,72100.0
2013-05-01 10:40:00,70.35,70.37,70.07,70.18,25400.0,43.2963,43.3086,43.124,43.1917,25400.0
2013-05-01 10:50:00,70.18,70.2,70.02,70.12,21800.0,43.1917,43.204,43.0932,43.1548,21800.0
2013-05-01 11:00:00,70.12,70.12,69.91,69.95,15900.0,43.1548,43.1548,43.0255,43.0501,15900.0
2013-05-01 11:10:00,69.93,69.94,69.78,69.88,27400.0,43.0378,43.044,42.9455,43.007,27400.0
2013-05-01 11:20:00,69.93,70.0,69.89,69.92,19000.0,43.0378,43.0809,43.0132,43.0317,19000.0
2013-05-01 11:30:00,69.94,69.95,69.83,69.83,35600.0,43.044,43.0501,42.9763,42.9763,35600.0
2013-05-01 11:40:00,69.83,69.93,69.8,69.89,22700.0,42.9763,43.0378,42.9578,43.0132,22700.0
2013-05-01 11:50:00,69.92,69.92,69.81,69.91,25500.0,43.0317,43.0317,42.964,43.0255,25500.0
2013-05-01 12:00:00,69.87,69.92,69.75,69.8,19200.0,43.0009,43.0317,42.927,42.9578,19200.0
2013-05-01 12:10:00,69.76,69.81,69.72,69.75,18600.0,42.9332,42.964,42.9086,42.927,18600.0
2013-05-01 12:20:00,69.77,69.8,69.68,69.71,38100.0,42.9394,42.9578,42.884,42.9024,38100.0
2013-05-01 12:30:00,69.72,69.81,69.72,69.8,107100.0,42.9086,42.964,42.9086,42.9578,107100.0
2013-05-01 12:40:00,69.79,69.8,69.74,69.79,10200.0,42.9517,42.9578,42.9209,42.9517,10200.0
2013-05-01 12:50:00,69.78,69.8,69.73,69.77,20800.0,42.9455,42.9578,42.9147,42.9394,20800.0
2013-05-01 13:00:00,69.75,69.8,69.71,69.75,27400.0,42.927,42.9578,42.9024,42.927,27400.0
2013-05-01 13:10:00,69.75,69.81,69.72,69.8,19700.0,42.927,42.964,42.9086,42.9578,19700.0
2013-05-01 13:20:00,69.78,69.81,69.76,69.76,7900.0,42.9455,42.964,42.9332,42.9332,7900.0
2013-05-01 13:30:00,69.77,69.8,69.72,69.76,18400.0,42.9394,42.9578,42.9086,42.9332,18400.0
2013-05-01 13:40:00,69.74,69.77,69.64,69.65,18800.0,42.9209,42.9394,42.8593,42.8655,18800.0
2013-05-01 13:50:00,69.64,69.78,69.52,69.78,12400.0,42.8593,42.9455,42.7855,42.9455,12400.0
2013-05-01 14:00:00,69.77,69.79,69.59,69.66,18600.0,42.9394,42.9517,42.8286,42.8717,18600.0
2013-05-01 14:10:00,69.65,69.73,69.56,69.67,30900.0,42.8655,42.9147,42.8101,42.8778,30900.0
2013-05-01 14:20:00,69.7,69.8,69.68,69.76,17900.0,42.8963,42.9578,42.884,42.9332,17900.0
2013-05-01 14:30:00,69.76,69.85,69.74,69.81,16500.0,42.9332,42.9886,42.9209,42.964,16500.0
2013-05-01 14:40:00,69.81,69.88,69.77,69.84,14200.0,42.964,43.007,42.9394,42.9824,14200.0
2013-05-01 14:50:00,69.82,69.95,69.81,69.81,13600.0,42.9701,43.0501,42.964,42.964,13600.0
2013-05-01 15:00:00,69.86,69.92,69.76,69.76,13300.0,42.9947,43.0317,42.9332,42.9332,13300.0
2013-05-01 15:10:00,69.8,69.8,69.69,69.78,25800.0,42.9578,42.9578,42.8901,42.9455,25800.0
2013-05-01 15:20:00,69.77,69.83,69.67,69.77,48500.0,42.9394,42.9763,42.8778,42.9394,48500.0
2013-05-01 15:30:00,69.76,69.78,69.7,69.72,63300.0,42.9332,42.9455,42.8963,42.9086,63300.0
2013-05-01 15:40:00,69.72,69.8,69.64,69.74,35700.0,42.9086,42.9578,42.8593,42.9209,35700.0
2013-05-01 15:50:00,69.74,69.87,69.72,69.87,101700.0,42.9209,43.0009,42.9086,43.0009,101700.0
2013-05-02 09:30:00,70.43,70.57,69.99,69.99,121200.0,43.3455,43.4317,43.0747,43.0747,121200.0
2013-05-02 09:40:00,70.01,70.05,69.95,70.0,39800.0,43.0871,43.1117,43.0501,43.0809,39800.0
2013-05-02 09:50:00,70.0,70.04,69.93,69.95,19600.0,43.0809,43.1055,43.0378,43.0501,19600.0
2013-05-02 10:00:00,69.95,70.04,69.94,69.99,12700.0,43.0501,43.1055,43.044,43.0747,12700.0
2013-05-02 10:10:00,70.0,70.04,69.98,69.99,22600.0,43.0809,43.1055,43.0686,43.0747,22600.0
2013-05-02 10:20:00,69.99,70.03,69.94,69.96,18700.0,43.0747,43.0994,43.044,43.0563,18700.0
2013-05-02 10:30:00,69.96,69.97,69.78,69.78,18600.0,43.0563,43.0624,42.9455,42.9455,18600.0
2013-05-02 10:40:00,69.8,69.88,69.79,69.81,23800.0,42.9578,43.007,42.9517,42.964,23800.0
2013-05-02 10:50:00,69.81,69.92,69.76,69.85,34400.0,42.964,43.0317,42.9332,42.9886,34400.0
2013-05-02 11:00:00,69.84,69.91,69.78,69.84,13000.0,42.9824,43.0255,42.9455,42.9824,13000.0
2013-05-02 11:10:00,69.82,69.92,69.8,69.81,58300.0,42.9701,43.0317,42.9578,42.964,58300.0
2013-05-02 11:20:00,69.82,69.85,69.74,69.82,10700.0,42.9701,42.9886,42.9209,42.9701,10700.0
2013-05-02 11:30:00,69.82,69.83,69.67,69.67,12800.0,42.9701,42.9763,42.8778,42.8778,12800.0
2013-05-02 11:40:00,69.68,69.7,69.58,69.59,9100.0,42.884,42.8963,42.8224,42.8286,9100.0
2013-05-02 11:50:00,69.58,69.58,69.48,69.55,23100.0,42.8224,42.8224,42.7609,42.804,23100.0
2013-05-02 12:00:00,69.56,69.56,69.44,69.48,18600.0,42.8101,42.8101,42.7363,42.7609,18600.0
2013-05-02 12:10:00,69.47,69.47,69.34,69.34,9500.0,42.7547,42.7547,42.6747,42.6747,9500.0
2013-05-02 12:20:00,69.33,69.34,69.1,69.14,24800.0,42.6686,42.6747,42.527,42.5516,24800.0
2013-05-02 12:30:00,69.13,69.19,69.11,69.15,27100.0,42.5455,42.5824,42.5332,42.5578,27100.0
2013-05-02 12:40:00,69.15,69.2,69.11,69.14,46100.0,42.5578,42.5885,42.5332,42.5516,46100.0
2013-05-02 12:50:00,69.14,69.2,69.14,69.18,41200.0,42.5516,42.5885,42.5516,42.5762,41200.0
2013-05-02 13:00:00,69.19,69.22,69.15,69.17,40200.0,42.5824,42.6009,42.5578,42.5701,40200.0
2013-05-02 13:10:00,69.17,69.18,69.08,69.1,23900.0,42.5701,42.5762,42.5147,42.527,23900.0
2013-05-02 13:20:00,69.11,69.13,69.1,69.12,15500.0,42.5332,42.5455,42.527,42.5393,15500.0
2013-05-02 13:30:00,69.13,69.18,69.13,69.17,18500.0,42.5455,42.5762,42.5455,42.5701,18500.0
2013-05-02 13:40:00,69.16,69.21,69.15,69.18,36900.0,42.5639,42.5947,42.5578,42.5762,36900.0
2013-05-02 13:50:00,69.18,69.21,69.12,69.18,46400.0,42.5762,42.5947,42.5393,42.5762,46400.0
2013-05-02 14:00:00,69.19,69.2,69.1,69.1,16800.0,42.5824,42.5885,42.527,42.527,16800.0
2013-05-02 14:10:00,69.09,69.09,69.02,69.06,21400.0,42.5209,42.5209,42.4778,42.5024,21400.0
2013-05-02 14:20:00,69.06,69.15,68.96,68.97,33700.0,42.5024,42.5578,42.4408,42.447,33700.0
2013-05-02 14:30:00,68.97,69.1,68.97,69.06,23900.0,42.447,42.527,42.447,42.5024,23900.0
2013-05-02 14:40:00,69.08,69.18,69.08,69.12,28300.0,42.5147,42.5762,42.5147,42.5393,28300.0
2013-05-02 14:50:00,69.13,69.19,69.11,69.11,32100.0,42.5455,42.5824,42.5332,42.5332,32100.0
2013-05-02 15:00:00,69.12,69.16,69.11,69.14,20900.0,42.5393,42.5639,42.5332,42.5516,20900.0
2013-05-02 15:10:00,69.15,69.21,69.15,69.16,38400.0,42.5578,42.5947,42.5578,42.5639,38400.0
2013-05-02 15:20:00,69.16,69.25,69.14,69.25,33400.0,42.5639,42.6193,42.5516,42.6193,33400.0
2013-05-02 15:30:00,69.25,69.3,69.15,69.15,35100.0,42.6193,42.6501,42.5578,42.5578,35100.0
2013-05-02 15:40:00,69.15,69.2,69.14,69.16,64400.0,42.5578,42.5885,42.5516,42.5639,64400.0
2013-05-02 15:50:00,69.16,69.18,69.08,69.17,75900.0,42.5639,42.5762,42.5147,42.5701,75900.0
2013-05-03 09:30:00,69.7,69.87,69.27,69.45,22200.0,42.8963,43.0009,42.6316,42.7424,22200.0
2013-05-03 09:40:00,69.45,69.51,69.1,69.19,21300.0,42.7424,42.7793,42.527,42.5824,21300.0
2013-05-03 09:50:00,69.2,69.34,69.11,69.34,18100.0,42.5885,42.6747,42.5332,42.6747,18100.0
2013-05-03 10:00:00,69.28,69.34,69.12,69.16,23700.0,42.6378,42.6747,42.5393,42.5639,23700.0
2013-05-03 10:10:00,69.2,69.32,69.12,69.18,12000.0,42.5885,42.6624,42.5393,42.5762,12000.0
2013-05-03 10:20:00,69.24,69.44,69.18,69.36,22600.0,42.6132,42.7363,42.5762,42.687,22600.0
2013-05-03 10:30:00,69.37,69.39,69.2,69.36,21300.0,42.6932,42.7055,42.5885,42.687,21300.0
2013-05-03 10:40:00,69.36,69.41,69.17,69.2,53300.0,42.687,42.7178,42.5701,42.5885,53300.0
2013-05-03 10:50:00,69.23,69.36,69.15,69.2,26800.0,42.607,42.687,42.5578,42.5885,26800.0
2013-05-03 11:00:00,69.19,69.28,69.13,69.2,41700.0,42.5824,42.6378,42.5455,42.5885,41700.0
2013-05-03 11:10:00,69.19,69.31,69.16,69.16,17400.0,42.5824,42.6562,42.5639,42.5639,17400.0
2013-05-03 11:20:00,69.14,69.18,69.03,69.03,18400.0,42.5516,42.5762,42.4839,42.4839,18400.0
2013-05-03 11:30:00,69.03,69.1,68.94,68.97,23700.0,42.4839,42.527,42.4285,42.447,23700.0
2013-05-03 11:40:00,69.0,69.0,68.94,68.95,29000.0,42.4655,42.4655,42.4285,42.4347,29000.0
2013-05-03 11:50:00,68.95,68.99,68.93,68.95,47000.0,42.4347,42.4593,42.4224,42.4347,47000.0
2013-05-03 12:00:00,68.95,68.95,68.79,68.79,22000.0,42.4347,42.4347,42.3362,42.3362,22000.0
2013-05-03 12:10:00,68.81,68.9,68.76,68.86,18900.0,42.3485,42.4039,42.3178,42.3793,18900.0
2013-05-03 12:20:00,68.87,68.88,68.78,68.81,12300.0,42.3855,42.3916,42.3301,42.3485,12300.0
2013-05-03 12:30:00,68.78,68.88,68.78,68.81,15000.0,42.3301,42.3916,42.3301,42.3485,15000.0
2013-05-03 12:40:00,68.81,68.86,68.76,68.76,6000.0,42.3485,42.3793,42.3178,42.3178,6000.0
2013-05-03 12:50:00,68.76,68.84,68.74,68.75,13600.0,42.3178,42.367,42.3054,42.3116,13600.0
2013-05-03 13:00:00,68.76,68.82,68.72,68.72,33300.0,42.3178,42.3547,42.2931,42.2931,33300.0
2013-05-03 13:10:00,68.7,68.76,68.67,68.75,34400.0,42.2808,42.3178,42.2624,42.3116,34400.0
2013-05-03 13:20:00,68.75,68.75,68.6,68.6,47900.0,42.3116,42.3116,42.2193,42.2193,47900.0
2013-05-03 13:30:00,68.61,68.75,68.6,68.75,34700.0,42.2254,42.3116,42.2193,42.3116,34700.0
2013-05-03 13:40:00,68.75,68.75,68.67,68.69,29500.0,42.3116,42.3116,42.2624,42.2747,29500.0
2013-05-03 13:50:00,68.67,68.73,68.6,68.72,24200.0,42.2624,42.2993,42.2193,42.2931,24200.0
2013-05-03 14:00:00,68.72,68.78,68.7,68.76,19100.0,42.2931,42.3301,42.2808,42.3178,19100.0
2013-05-03 14:10:00,68.77,68.77,68.64,68.64,29900.0,42.3239,42.3239,42.2439,42.2439,29900.0
2013-05-03 14:20:00,68.67,68.69,68.61,68.61,12900.0,42.2624,42.2747,42.2254,42.2254,12900.0
2013-05-03 14:30:00,68.63,68.63,68.48,68.49,35400.0,42.2377,42.2377,42.1454,42.1516,35400.0
2013-05-03 14:40:00,68.49,68.53,68.46,68.51,71800.0,42.1516,42.1762,42.1331,42.1639,71800.0
2013-05-03 14:50:00,68.51,68.53,68.46,68.48,26700.0,42.1639,42.1762,42.1331,42.1454,26700.0
2013-05-03 15:00:00,68.48,68.51,68.44,68.45,25100.0,42.1454,42.1639,42.1208,42.127,25100.0
2013-05-03 15:10:00,68.45,68.47,68.41,68.41,28600.0,42.127,42.1393,42.1024,42.1024,28600.0
2013-05-03 15:20:00,68.43,68.57,68.42,68.57,33700.0,42.1147,42.2008,42.1085,42.2008,33700.0
2013-05-03 15:30:00,68.58,68.67,68.56,68.61,38200.0,42.207,42.2624,42.1947,42.2254,38200.0
2013-05-03 15:40:00,68.6,68.69,68.55,68.55,66600.0,42.2193,42.2747,42.1885,42.1885,66600.0
2013-05-03 15:50:00,68.56,68.61,68.39,68.4,175000.0,42.1947,42.2254,42.09,42.0962,175000.0
2013-05-06 09:30:00,68.45,68.66,68.38,68.57,19000.0,42.127,42.2562,42.0839,42.2008,19000.0
2013-05-06 09:40:00,68.58,68.69,68.48,68.49,29400.0,42.207,42.2747,42.1454,42.1516,29400.0
2013-05-06 09:50:00,68.52,68.54,68.42,68.45,19200.0,42.17,42.1824,42.1085,42.127,19200.0
2013-05-06 10:00:00,68.45,68.5,68.36,68.47,26500.0,42.127,42.1577,42.0716,42.1393,26500.0
2013-05-06 10:10:00,68.45,68.53,68.42,68.45,18300.0,42.127,42.1762,42.1085,42.127,18300.0
2013-05-06 10:20:00,68.46,68.49,68.42,68.49,15200.0,42.1331,42.1516,42.1085,42.1516,15200.0
2013-05-06 10:30:00,68.49,68.49,68.18,68.21,26100.0,42.1516,42.1516,41.9608,41.9793,26100.0
2013-05-06 10:40:00,68.22,68.38,68.19,68.26,16300.0,41.9854,42.0839,41.967,42.01,16300.0
2013-05-06 10:50:00,68.23,68.25,68.11,68.12,17500.0,41.9916,42.0039,41.9177,41.9239,17500.0
2013-05-06 11:00:00,68.13,68.29,68.13,68.19,36200.0,41.93,42.0285,41.93,41.967,36200.0
2013-05-06 11:10:00,68.19,68.31,68.18,68.23,37200.0,41.967,42.0408,41.9608,41.9916,37200.0
2013-05-06 11:20:00,68.23,68.35,68.22,68.33,32900.0,41.9916,42.0654,41.9854,42.0531,32900.0
2013-05-06 11:30:00,68.34,68.36,68.25,68.31,48300.0,42.0593,42.0716,42.0039,42.0408,48300.0
2013-05-06 11:40:00,68.34,68.38,68.28,68.36,42100.0,42.0593,42.0839,42.0223,42.0716,42100.0
2013-05-06 11:50:00,68.36,68.37,68.2,68.34,54700.0,42.0716,42.0777,41.9731,42.0593,54700.0
2013-05-06 12:00:00,68.34,68.36,68.31,68.35,20100.0,42.0593,42.0716,42.0408,42.0654,20100.0
2013-05-06 12:10:00,68.35,68.42,68.34,68.4,14200.0,42.0654,42.1085,42.0593,42.0962,14200.0
2013-05-06 12:20:00,68.4,68.42,68.36,68.36,10400.0,42.0962,42.1085,42.0716,42.0716,10400.0
2013-05-06 12:30:00,68.35,68.4,68.3,68.4,9600.0,42.0654,42.0962,42.0347,42.0962,9600.0
2013-05-06 12:40:00,68.4,68.4,68.36,68.36,13700.0,42.0962,42.0962,42.0716,42.0716,13700.0
2013-05-06 12:50:00,68.36,68.36,68.27,68.28,14200.0,42.0716,42.0716,42.0162,42.0223,14200.0
2013-05-06 13:00:00,68.3,68.36,68.3,68.36,8300.0,42.0347,42.0716,42.0347,42.0716,8300.0
2013-05-06 13:10:00,68.36,68.36,68.3,68.33,12000.0,42.0716,42.0716,42.0347,42.0531,12000.0
2013-05-06 13:20:00,68.32,68.34,68.32,68.33,16000.0,42.047,42.0593,42.047,42.0531,16000.0
2013-05-06 13:30:00,68.33,68.37,68.33,68.36,16200.0,42.0531,42.0777,42.0531,42.0716,16200.0
2013-05-06 13:40:00,68.36,68.36,68.32,68.33,8100.0,42.0716,42.0716,42.047,42.0531,8100.0
2013-05-06 13:50:00,68.33,68.37,68.32,68.35,20800.0,42.0531,42.0777,42.047,42.0654,20800.0
2013-05-06 14:00:00,68.35,68.36,68.34,68.35,15400.0,42.0654,42.0716,42.0593,42.0654,15400.0
2013-05-06 14:10:00,68.35,68.47,68.34,68.45,13900.0,42.0654,42.1393,42.0593,42.127,13900.0
2013-05-06 14:20:00,68.47,68.55,68.44,68.45,13800.0,42.1393,42.1885,42.1208,42.127,13800.0
2013-05-06 14:30:00,68.44,68.54,68.44,68.45,68200.0,42.1208,42.1824,42.1208,42.127,68200.0
2013-05-06 14:40:00,68.48,68.49,68.44,68.45,13500.0,42.1454,42.1516,42.1208,42.127,13500.0
2013-05-06 14:50:00,68.45,68.49,68.44,68.46,16700.0,42.127,42.1516,42.1208,42.1331,16700.0
2013-05-06 15:00:00,68.45,68.51,68.43,68.45,52000.0,42.127,42.1639,42.1147,42.127,52000.0
2013-05-06 15:10:00,68.46,68.52,68.44,68.52,26500.0,42.1331,42.17,42.1208,42.17,26500.0
2013-05-06 15:20:00,68.53,68.54,68.48,68.52,17000.0,42.1762,42.1824,42.1454,42.17,17000.0
2013-05-06 15:30:00,68.49,68.55,68.49,68.51,47500.0,42.1516,42.1885,42.1516,42.1639,47500.0
2013-05-06 15:40:00,68.52,68.59,68.48,68.53,74700.0,42.17,42.2131,42.1454,42.1762,74700.0
2013-05-06 15:50:00,68.53,68.55,68.4,68.48,136800.0,42.1762,42.1885,42.0962,42.1454,136800.0
2013-05-07 09:30:00,68.63,68.79,68.5,68.52,28100.0,42.2377,42.3362,42.1577,42.17,28100.0
2013-05-07 09:40:00,68.52,68.74,68.5,68.66,23300.0,42.17,42.3054,42.1577,42.2562,23300.0
2013-05-07 09:50:00,68.68,68.72,68.54,68.54,23300.0,42.2685,42.2931,42.1824,42.1824,23300.0
2013-05-07 10:00:00,68.63,68.63,68.34,68.39,123000.0,42.2377,42.2377,42.0593,42.09,123000.0
2013-05-07 10:10:00,68.39,68.56,68.33,68.56,140500.0,42.09,42.1947,42.0531,42.1947,140500.0
2013-05-07 10:20:00,68.56,68.63,68.53,68.61,47300.0,42.1947,42.2377,42.1762,42.2254,47300.0
2013-05-07 10:30:00,68.61,68.75,68.59,68.67,31500.0,42.2254,42.3116,42.2131,42.2624,31500.0
2013-05-07 10:40:00,68.72,68.75,68.63,68.7,35300.0,42.2931,42.3116,42.2377,42.2808,35300.0
2013-05-07 10:50:00,68.69,68.8,68.62,68.71,26300.0,42.2747,42.3424,42.2316,42.287,26300.0
2013-05-07 11:00:00,68.76,68.8,68.69,68.69,13500.0,42.3178,42.3424,42.2747,42.2747,13500.0
2013-05-07 11:10:00,68.72,68.75,68.64,68.66,12600.0,42.2931,42.3116,42.2439,42.2562,12600.0
2013-05-07 11:20:00,68.66,68.75,68.66,68.74,15500.0,42.2562,42.3116,42.2562,42.3054,15500.0
2013-05-07 11:30:00,68.74,68.84,68.74,68.8,23600.0,42.3054,42.367,42.3054,42.3424,23600.0
2013-05-07 11:40:00,68.77,68.88,68.77,68.81,49800.0,42.3239,42.3916,42.3239,42.3485,49800.0
2013-05-07 11:50:00,68.83,68.86,68.79,68.85,27400.0,42.3608,42.3793,42.3362,42.3731,27400.0
2013-05-07 12:00:00,68.85,68.87,68.82,68.87,15000.0,42.3731,42.3855,42.3547,42.3855,15000.0
2013-05-07 12:10:00,68.87,68.92,68.86,68.91,17900.0,42.3855,42.4162,42.3793,42.4101,17900.0
2013-05-07 12:20:00,68.92,69.0,68.83,68.84,26500.0,42.4162,42.4655,42.3608,42.367,26500.0
2013-05-07 12:30:00,68.86,68.95,68.84,68.92,6500.0,42.3793,42.4347,42.367,42.4162,6500.0
2013-05-07 12:40:00,68.93,68.98,68.9,68.96,30900.0,42.4224,42.4532,42.4039,42.4408,30900.0
2013-05-07 12:50:00,68.95,69.08,68.94,69.07,56800.0,42.4347,42.5147,42.4285,42.5085,56800.0
2013-05-07 13:00:00,69.06,69.07,69.0,69.02,25800.0,42.5024,42.5085,42.4655,42.4778,25800.0
2013-05-07 13:10:00,69.03,69.16,69.0,69.12,50300.0,42.4839,42.5639,42.4655,42.5393,50300.0
2013-05-07 13:20:00,69.12,69.15,69.06,69.13,14300.0,42.5393,42.5578,42.5024,42.5455,14300.0
2013-05-07 13:30:00,69.12,69.13,69.07,69.1,22900.0,42.5393,42.5455,42.5085,42.527,22900.0
2013-05-07 13:40:00,69.1,69.11,69.0,69.01,20200.0,42.527,42.5332,42.4655,42.4716,20200.0
2013-05-07 13:50:00,69.01,69.09,68.99,69.07,8300.0,42.4716,42.5209,42.4593,42.5085,8300.0
2013-05-07 14:00:00,69.07,69.11,69.03,69.09,5700.0,42.5085,42.5332,42.4839,42.5209,5700.0
2013-05-07 14:10:00,69.1,69.12,69.04,69.11,31300.0,42.527,42.5393,42.4901,42.5332,31300.0
2013-05-07 14:20:00,69.11,69.18,69.09,69.13,16100.0,42.5332,42.5762,42.5209,42.5455,16100.0
2013-05-07 14:30:00,69.13,69.14,69.05,69.06,26700.0,42.5455,42.5516,42.4962,42.5024,26700.0
2013-05-07 14:40:00,69.05,69.22,69.05,69.18,13200.0,42.4962,42.6009,42.4962,42.5762,13200.0
2013-05-07 14:50:00,69.2,69.25,69.1,69.25,15600.0,42.5885,42.6193,42.527,42.6193,15600.0
2013-05-07 15:00:00,69.22,69.27,69.08,69.15,55200.0,42.6009,42.6316,42.5147,42.5578,55200.0
2013-05-07 15:10:00,69.16,69.2,69.11,69.14,37300.0,42.5639,42.5885,42.5332,42.5516,37300.0
2013-05-07 15:20:00,69.15,69.15,68.99,69.0,56000.0,42.5578,42.5578,42.4593,42.4655,56000.0
2013-05-07 15:30:00,69.0,69.01,68.83,68.9,41600.0,42.4655,42.4716,42.3608,42.4039,41600.0
2013-05-07 15:40:00,68.9,68.9,68.84,68.88,40900.0,42.4039,42.4039,42.367,42.3916,40900.0
2013-05-07 15:50:00,68.89,68.95,68.79,68.88,100600.0,42.3978,42.4347,42.3362,42.3916,100600.0
2013-05-08 09:30:00,68.87,68.87,67.95,68.26,178500.0,42.3855,42.3855,41.8192,42.01,178500.0
2013-05-08 09:40:00,68.29,69.02,68.26,69.02,28900.0,42.0285,42.4778,42.01,42.4778,28900.0
2013-05-08 09:50:00,69.0,69.08,68.95,69.01,32900.0,42.4655,42.5147,42.4347,42.4716,32900.0
2013-05-08 10:00:00,69.01,69.05,68.77,68.82,19700.0,42.4716,42.4962,42.3239,42.3547,19700.0
2013-05-08 10:10:00,68.87,69.02,68.84,68.98,20900.0,42.3855,42.4778,42.367,42.4532,20900.0
2013-05-08 10:20:00,68.98,69.01,68.94,68.98,13700.0,42.4532,42.4716,42.4285,42.4532,13700.0
2013-05-08 10:30:00,68.99,69.0,68.92,68.99,82200.0,42.4593,42.4655,42.4162,42.4593,82200.0
2013-05-08 10:40:00,68.99,69.23,68.97,69.05,68700.0,42.4593,42.607,42.447,42.4962,68700.0
2013-05-08 10:50:00,69.05,69.06,68.87,68.9,30200.0,42.4962,42.5024,42.3855,42.4039,30200.0
2013-05-08 11:00:00,68.9,69.23,68.89,69.23,19300.0,42.4039,42.607,42.3978,42.607,19300.0
2013-05-08 11:10:00,69.23,69.3,69.2,69.26,20000.0,42.607,42.6501,42.5885,42.6255,20000.0
2013-05-08 11:20:00,69.27,69.27,69.09,69.14,24000.0,42.6316,42.6316,42.5209,42.5516,24000.0
2013-05-08 11:30:00,69.13,69.15,69.02,69.11,23900.0,42.5455,42.5578,42.4778,42.5332,23900.0
2013-05-08 11:40:00,69.12,69.13,69.07,69.07,14400.0,42.5393,42.5455,42.5085,42.5085,14400.0
2013-05-08 11:50:00,69.06,69.09,68.92,68.98,17900.0,42.5024,42.5209,42.4162,42.4532,17900.0
2013-05-08 12:00:00,69.0,69.06,69.0,69.0,50600.0,42.4655,42.5024,42.4655,42.4655,50600.0
2013-05-08 12:10:00,69.01,69.01,68.85,68.86,27400.0,42.4716,42.4716,42.3731,42.3793,27400.0
2013-05-08 12:20:00,68.88,68.93,68.86,68.91,12700.0,42.3916,42.4224,42.3793,42.4101,12700.0
2013-05-08 12:30:00,68.93,68.93,68.84,68.84,12700.0,42.4224,42.4224,42.367,42.367,12700.0
2013-05-08 12:40:00,68.86,68.86,68.75,68.82,14000.0,42.3793,42.3793,42.3116,42.3547,14000.0
2013-05-08 12:50:00,68.8,68.84,68.74,68.79,12600.0,42.3424,42.367,42.3054,42.3362,12600.0
2013-05-08 13:00:00,68.79,68.8,68.74,68.74,21100.0,42.3362,42.3424,42.3054,42.3054,21100.0
2013-05-08 13:10:00,68.73,68.86,68.73,68.82,15300.0,42.2993,42.3793,42.2993,42.3547,15300.0
2013-05-08 13:20:00,68.83,68.83,68.66,68.66,13900.0,42.3608,42.3608,42.2562,42.2562,13900.0
2013-05-08 13:30:00,68.67,68.75,68.67,68.74,24600.0,42.2624,42.3116,42.2624,42.3054,24600.0
2013-05-08 13:40:00,68.75,68.78,68.69,68.77,15500.0,42.3116,42.3301,42.2747,42.3239,15500.0
2013-05-08 13:50:00,68.75,68.82,68.75,68.78,27400.0,42.3116,42.3547,42.3116,42.3301,27400.0
2013-05-08 14:00:00,68.77,68.83,68.74,68.8,13400.0,42.3239,42.3608,42.3054,42.3424,13400.0
2013-05-08 14:10:00,68.79,68.81,68.74,68.74,23800.0,42.3362,42.3485,42.3054,42.3054,23800.0
2013-05-08 14:20:00,68.75,68.79,68.72,68.78,31500.0,42.3116,42.3362,42.2931,42.3301,31500.0
2013-05-08 14:30:00,68.78,68.79,68.69,68.75,24900.0,42.3301,42.3362,42.2747,42.3116,24900.0
2013-05-08 14:40:00,68.75,68.77,68.7,68.75,21300.0,42.3116,42.3239,42.2808,42.3116,21300.0
2013-05-08 14:50:00,68.75,68.83,68.74,68.81,17000.0,42.3116,42.3608,42.3054,42.3485,17000.0
2013-05-08 15:00:00,68.8,68.89,68.78,68.86,23800.0,42.3424,42.3978,42.3301,42.3793,23800.0
2013-05-08 15:10:00,68.84,68.85,68.81,68.82,26600.0,42.367,42.3731,42.3485,42.3547,26600.0
2013-05-08 15:20:00,68.83,68.93,68.81,68.9,32100.0,42.3608,42.4224,42.3485,42.4039,32100.0
2013-05-08 15:30:00,68.9,68.91,68.84,68.84,21800.0,42.4039,42.4101,42.367,42.367,21800.0
2013-05-08 15:40:00,68.84,68.9,68.81,68.81,57900.0,42.367,42.4039,42.3485,42.3485,57900.0
2013-05-08 15:50:00,68.81,69.02,68.8,69.01,99500.0,42.3485,42.4778,42.3424,42.4716,99500.0
2013-05-09 09:30:00,66.12,66.6,65.41,65.65,493000.0,40.693,40.9884,40.256,40.4037,493000.0
2013-05-09 09:40:00,65.66,66.7,65.45,65.56,284200.0,40.4099,41.0499,40.2806,40.3483,284200.0
2013-05-09 09:50:00,65.57,65.57,64.15,64.23,510000.0,40.3545,40.3545,39.4806,39.5298,510000.0
2013-05-09 10:00:00,64.22,64.67,64.12,64.49,367900.0,39.5237,39.8006,39.4621,39.6898,367900.0
2013-05-09 10:10:00,64.5,64.52,63.94,64.1,297300.0,39.696,39.7083,39.3513,39.4498,297300.0
2013-05-09 10:20:00,64.09,65.0,64.05,64.84,256500.0,39.4436,40.0037,39.419,39.9052,256500.0
2013-05-09 10:30:00,64.78,65.03,64.62,64.98,133800.0,39.8683,40.0222,39.7698,39.9914,133800.0
2013-05-09 10:40:00,64.98,65.5,64.86,65.34,250800.0,39.9914,40.3114,39.9175,40.2129,250800.0
2013-05-09 10:50:00,65.35,65.54,65.13,65.3,330600.0,40.2191,40.336,40.0837,40.1883,330600.0
2013-05-09 11:00:00,65.31,65.31,65.1,65.21,80100.0,40.1945,40.1945,40.0652,40.1329,80100.0
2013-05-09 11:10:00,65.22,66.09,65.22,66.0,349500.0,40.1391,40.6745,40.1391,40.6191,349500.0
2013-05-09 11:20:00,65.98,66.06,65.8,65.9,118400.0,40.6068,40.6561,40.496,40.5576,118400.0
2013-05-09 11:30:00,65.92,65.94,65.75,65.84,129100.0,40.5699,40.5822,40.4653,40.5207,129100.0
2013-05-09 11:40:00,65.84,65.99,65.79,65.88,93800.0,40.5207,40.613,40.4899,40.5453,93800.0
2013-05-09 11:50:00,65.88,65.96,65.55,65.55,64800.0,40.5453,40.5945,40.3422,40.3422,64800.0
2013-05-09 12:00:00,65.55,65.59,65.31,65.44,65000.0,40.3422,40.3668,40.1945,40.2745,65000.0
2013-05-09 12:10:00,65.46,65.68,65.29,65.62,94400.0,40.2868,40.4222,40.1822,40.3853,94400.0
2013-05-09 12:20:00,65.65,65.96,65.61,65.94,38400.0,40.4037,40.5945,40.3791,40.5822,38400.0
2013-05-09 12:30:00,65.91,66.4,65.84,66.37,76500.0,40.5637,40.8653,40.5207,40.8468,76500.0
2013-05-09 12:40:00,66.37,66.47,66.03,66.06,89700.0,40.8468,40.9084,40.6376,40.6561,89700.0
2013-05-09 12:50:00,66.05,66.16,66.01,66.14,37500.0,40.6499,40.7176,40.6253,40.7053,37500.0
2013-05-09 13:00:00,66.15,66.16,66.0,66.16,45400.0,40.7115,40.7176,40.6191,40.7176,45400.0
2013-05-09 13:10:00,66.16,66.36,66.08,66.34,35300.0,40.7176,40.8407,40.6684,40.8284,35300.0
2013-05-09 13:20:00,66.34,66.45,66.26,66.28,72000.0,40.8284,40.8961,40.7792,40.7915,72000.0
2013-05-09 13:30:00,66.28,66.47,66.28,66.45,67300.0,40.7915,40.9084,40.7915,40.8961,67300.0
2013-05-09 13:40:00,66.44,66.92,66.44,66.68,85400.0,40.8899,41.1853,40.8899,41.0376,85400.0
2013-05-09 13:50:00,66.7,66.76,66.34,66.64,121300.0,41.0499,41.0869,40.8284,41.013,121300.0
2013-05-09 14:00:00,66.63,66.7,66.39,66.62,70300.0,41.0069,41.0499,40.8592,41.0007,70300.0
2013-05-09 14:10:00,66.64,66.68,66.23,66.28,75400.0,41.013,41.0376,40.7607,40.7915,75400.0
2013-05-09 14:20:00,66.34,66.57,66.11,66.36,64500.0,40.8284,40.9699,40.6868,40.8407,64500.0
2013-05-09 14:30:00,66.36,66.51,66.07,66.13,54600.0,40.8407,40.933,40.6622,40.6991,54600.0
2013-05-09 14:40:00,66.16,66.31,66.0,66.27,68800.0,40.7176,40.8099,40.6191,40.7853,68800.0
2013-05-09 14:50:00,66.31,66.35,66.19,66.2,177200.0,40.8099,40.8345,40.7361,40.7422,177200.0
2013-05-09 15:00:00,66.19,66.21,65.84,65.89,164900.0,40.7361,40.7484,40.5207,40.5514,164900.0
2013-05-09 15:10:00,65.91,66.02,65.66,65.98,246500.0,40.5637,40.6314,40.4099,40.6068,246500.0
2013-05-09 15:20:00,65.97,65.97,65.75,65.88,167400.0,40.6007,40.6007,40.4653,40.5453,167400.0
2013-05-09 15:30:00,65.89,65.95,65.77,65.79,128800.0,40.5514,40.5884,40.4776,40.4899,128800.0
2013-05-09 15:40:00,65.8,65.89,65.7,65.87,201200.0,40.496,40.5514,40.4345,40.5391,201200.0
2013-05-09 15:50:00,65.87,66.1,65.64,66.04,642300.0,40.5391,40.6807,40.3976,40.6438,642300.0
2013-05-10 09:30:00,65.76,65.99,65.23,65.71,147100.0,40.4714,40.613,40.1452,40.4407,147100.0
2013-05-10 09:40:00,65.68,65.72,65.35,65.5,53100.0,40.4222,40.4468,40.2191,40.3114,53100.0
2013-05-10 09:50:00,65.44,65.97,65.4,65.74,69100.0,40.2745,40.6007,40.2499,40.4591,69100.0
2013-05-10 10:00:00,65.72,66.27,65.72,66.11,59400.0,40.4468,40.7853,40.4468,40.6868,59400.0
2013-05-10 10:10:00,66.12,66.12,65.72,65.93,133500.0,40.693,40.693,40.4468,40.5761,133500.0
2013-05-10 10:20:00,65.93,65.98,65.72,65.81,93800.0,40.5761,40.6068,40.4468,40.5022,93800.0
2013-05-10 10:30:00,65.79,65.81,65.5,65.5,102700.0,40.4899,40.5022,40.3114,40.3114,102700.0
2013-05-10 10:40:00,65.5,65.75,65.5,65.56,21500.0,40.3114,40.4653,40.3114,40.3483,21500.0
2013-05-10 10:50:00,65.56,65.71,65.5,65.7,62200.0,40.3483,40.4407,40.3114,40.4345,62200.0
2013-05-10 11:00:00,65.72,65.9,65.67,65.72,39800.0,40.4468,40.5576,40.416,40.4468,39800.0
2013-05-10 11:10:00,65.71,65.82,65.69,65.79,13300.0,40.4407,40.5084,40.4283,40.4899,13300.0
2013-05-10 11:20:00,65.8,65.82,65.63,65.71,19700.0,40.496,40.5084,40.3914,40.4407,19700.0
2013-05-10 11:30:00,65.75,65.78,65.58,65.58,25000.0,40.4653,40.4837,40.3607,40.3607,25000.0
2013-05-10 11:40:00,65.58,65.7,65.51,65.6,24700.0,40.3607,40.4345,40.3176,40.373,24700.0
2013-05-10 11:50:00,65.61,65.68,65.56,65.64,31600.0,40.3791,40.4222,40.3483,40.3976,31600.0
2013-05-10 12:00:00,65.64,65.68,65.6,65.62,9000.0,40.3976,40.4222,40.373,40.3853,9000.0
2013-05-10 12:10:00,65.61,65.71,65.6,65.68,30900.0,40.3791,40.4407,40.373,40.4222,30900.0
2013-05-10 12:20:00,65.69,65.82,65.67,65.78,8900.0,40.4283,40.5084,40.416,40.4837,8900.0
2013-05-10 12:30:00,65.81,65.82,65.67,65.67,20100.0,40.5022,40.5084,40.416,40.416,20100.0
2013-05-10 12:40:00,65.68,65.72,65.65,65.7,6300.0,40.4222,40.4468,40.4037,40.4345,6300.0
2013-05-10 12:50:00,65.71,65.81,65.61,65.78,61400.0,40.4407,40.5022,40.3791,40.4837,61400.0
2013-05-10 13:00:00,65.78,66.11,65.77,66.1,50700.0,40.4837,40.6868,40.4776,40.6807,50700.0
2013-05-10 13:10:00,66.1,66.16,66.06,66.07,21500.0,40.6807,40.7176,40.6561,40.6622,21500.0
2013-05-10 13:20:00,66.05,66.07,65.97,65.99,26300.0,40.6499,40.6622,40.6007,40.613,26300.0
2013-05-10 13:30:00,66.0,66.02,65.98,66.01,10300.0,40.6191,40.6314,40.6068,40.6253,10300.0
2013-05-10 13:40:00,66.0,66.01,65.92,65.93,22700.0,40.6191,40.6253,40.5699,40.5761,22700.0
2013-05-10 13:50:00,65.95,65.95,65.84,65.84,20300.0,40.5884,40.5884,40.5207,40.5207,20300.0
2013-05-10 14:00:00,65.82,65.84,65.62,65.68,44200.0,40.5084,40.5207,40.3853,40.4222,44200.0
2013-05-10 14:10:00,65.68,65.72,65.61,65.64,58200.0,40.4222,40.4468,40.3791,40.3976,58200.0
2013-05-10 14:20:00,65.63,65.65,65.58,65.58,18900.0,40.3914,40.4037,40.3607,40.3607,18900.0
2013-05-10 14:30:00,65.58,65.59,65.5,65.51,37400.0,40.3607,40.3668,40.3114,40.3176,37400.0
2013-05-10 14:40:00,65.54,65.56,65.51,65.52,42000.0,40.336,40.3483,40.3176,40.3237,42000.0
2013-05-10 14:50:00,65.52,65.54,65.38,65.4,60500.0,40.3237,40.336,40.2376,40.2499,60500.0
2013-05-10 15:00:00,65.4,65.55,65.4,65.5,56300.0,40.2499,40.3422,40.2499,40.3114,56300.0
2013-05-10 15:10:00,65.5,65.5,65.43,65.47,29000.0,40.3114,40.3114,40.2683,40.293,29000.0
2013-05-10 15:20:00,65.46,65.53,65.46,65.5,27400.0,40.2868,40.3299,40.2868,40.3114,27400.0
2013-05-10 15:30:00,65.49,65.5,65.42,65.49,48700.0,40.3053,40.3114,40.2622,40.3053,48700.0
2013-05-10 15:40:00,65.49,65.57,65.46,65.49,54600.0,40.3053,40.3545,40.2868,40.3053,54600.0
2013-05-10 15:50:00,65.49,65.53,65.42,65.51,156800.0,40.3053,40.3299,40.2622,40.3176,156800.0
2013-05-13 09:30:00,65.38,65.5,65.1,65.38,163600.0,40.2376,40.3114,40.0652,40.2376,163600.0
2013-05-13 09:40:00,65.39,65.81,65.32,65.76,66100.0,40.2437,40.5022,40.2006,40.4714,66100.0
2013-05-13 09:50:00,65.74,65.75,65.54,65.56,147200.0,40.4591,40.4653,40.336,40.3483,147200.0
2013-05-13 10:00:00,65.54,65.77,65.32,65.76,88300.0,40.336,40.4776,40.2006,40.4714,88300.0
2013-05-13 10:10:00,65.71,65.92,65.71,65.92,56600.0,40.4407,40.5699,40.4407,40.5699,56600.0
2013-05-13 10:20:00,65.92,66.09,65.83,65.99,75000.0,40.5699,40.6745,40.5145,40.613,75000.0
2013-05-13 10:30:00,65.99,66.0,65.82,65.94,39500.0,40.613,40.6191,40.5084,40.5822,39500.0
2013-05-13 10:40:00,65.93,66.07,65.93,65.99,45000.0,40.5761,40.6622,40.5761,40.613,45000.0
2013-05-13 10:50:00,65.98,66.15,65.97,66.0,61000.0,40.6068,40.7115,40.6007,40.6191,61000.0
2013-05-13 11:00:00,66.02,66.2,66.02,66.18,58400.0,40.6314,40.7422,40.6314,40.7299,58400.0
2013-05-13 11:10:00,66.16,66.19,66.06,66.13,94900.0,40.7176,40.7361,40.6561,40.6991,94900.0
2013-05-13 11:20:00,66.12,66.35,66.11,66.34,69600.0,40.693,40.8345,40.6868,40.8284,69600.0
2013-05-13 11:30:00,66.34,66.41,66.23,66.28,97400.0,40.8284,40.8715,40.7607,40.7915,97400.0
2013-05-13 11:40:00,66.28,66.3,66.16,66.18,13100.0,40.7915,40.8038,40.7176,40.7299,13100.0
2013-05-13 11:50:00,66.2,66.26,66.16,66.25,15900.0,40.7422,40.7792,40.7176,40.773,15900.0
2013-05-13 12:00:00,66.24,66.51,66.24,66.42,15600.0,40.7668,40.933,40.7668,40.8776,15600.0
2013-05-13 12:10:00,66.41,66.49,66.39,66.43,16400.0,40.8715,40.9207,40.8592,40.8838,16400.0
2013-05-13 12:20:00,66.42,66.62,66.42,66.57,19800.0,40.8776,41.0007,40.8776,40.9699,19800.0
2013-05-13 12:30:00,66.6,66.62,66.56,66.56,22500.0,40.9884,41.0007,40.9638,40.9638,22500.0
2013-05-13 12:40:00,66.57,66.6,66.47,66.59,24100.0,40.9699,40.9884,40.9084,40.9822,24100.0
2013-05-13 12:50:00,66.59,66.64,66.58,66.59,24500.0,40.9822,41.013,40.9761,40.9822,24500.0
2013-05-13 13:00:00,66.59,66.67,66.57,66.59,60000.0,40.9822,41.0315,40.9699,40.9822,60000.0
2013-05-13 13:10:00,66.6,66.73,66.6,66.71,16700.0,40.9884,41.0684,40.9884,41.0561,16700.0
2013-05-13 13:20:00,66.71,66.78,66.68,66.76,20300.0,41.0561,41.0992,41.0376,41.0869,20300.0
2013-05-13 13:30:00,66.78,66.78,66.61,66.64,37700.0,41.0992,41.0992,40.9946,41.013,37700.0
2013-05-13 13:40:00,66.64,66.69,66.57,66.61,42500.0,41.013,41.0438,40.9699,40.9946,42500.0
2013-05-13 13:50:00,66.62,66.75,66.58,66.67,48600.0,41.0007,41.0807,40.9761,41.0315,48600.0
2013-05-13 14:00:00,66.66,66.81,66.65,66.72,24500.0,41.0253,41.1176,41.0192,41.0623,24500.0
2013-05-13 14:10:00,66.72,66.81,66.67,66.81,31500.0,41.0623,41.1176,41.0315,41.1176,31500.0
2013-05-13 14:20:00,66.79,66.79,66.7,66.73,122700.0,41.1053,41.1053,41.0499,41.0684,122700.0
2013-05-13 14:30:00,66.73,66.75,66.69,66.73,33000.0,41.0684,41.0807,41.0438,41.0684,33000.0
2013-05-13 14:40:00,66.75,66.8,66.69,66.72,27500.0,41.0807,41.1115,41.0438,41.0623,27500.0
2013-05-13 14:50:00,66.72,66.79,66.72,66.77,33200.0,41.0623,41.1053,41.0623,41.093,33200.0
2013-05-13 15:00:00,66.77,66.81,66.7,66.74,35200.0,41.093,41.1176,41.0499,41.0746,35200.0
2013-05-13 15:10:00,66.74,66.82,66.7,66.81,151300.0,41.0746,41.1238,41.0499,41.1176,151300.0
2013-05-13 15:20:00,66.8,66.81,66.69,66.71,162900.0,41.1115,41.1176,41.0438,41.0561,162900.0
2013-05-13 15:30:00,66.72,66.8,66.7,66.74,173900.0,41.0623,41.1115,41.0499,41.0746,173900.0
2013-05-13 15:40:00,66.74,66.78,66.67,66.71,86800.0,41.0746,41.0992,41.0315,41.0561,86800.0
2013-05-13 15:50:00,66.71,66.75,66.7,66.71,134700.0,41.0561,41.0807,41.0499,41.0561,134700.0
2013-05-14 09:30:00,66.88,66.99,66.42,66.42,77700.0,41.1607,41.2284,40.8776,40.8776,77700.0
2013-05-14 09:40:00,66.43,66.78,66.33,66.42,70200.0,40.8838,41.0992,40.8222,40.8776,70200.0
2013-05-14 09:50:00,66.4,66.55,66.22,66.22,119700.0,40.8653,40.9576,40.7545,40.7545,119700.0
2013-05-14 10:00:00,66.25,66.41,66.01,66.01,84500.0,40.773,40.8715,40.6253,40.6253,84500.0
2013-05-14 10:10:00,66.08,66.34,66.01,66.23,81900.0,40.6684,40.8284,40.6253,40.7607,81900.0
2013-05-14 10:20:00,66.25,66.32,66.05,66.26,28600.0,40.773,40.8161,40.6499,40.7792,28600.0
2013-05-14 10:30:00,66.2,66.44,66.16,66.35,10700.0,40.7422,40.8899,40.7176,40.8345,10700.0
2013-05-14 10:40:00,66.35,66.43,66.32,66.43,9700.0,40.8345,40.8838,40.8161,40.8838,9700.0
2013-05-14 10:50:00,66.42,66.5,66.42,66.45,12100.0,40.8776,40.9269,40.8776,40.8961,12100.0
2013-05-14 11:00:00,66.46,66.49,66.39,66.44,19200.0,40.9022,40.9207,40.8592,40.8899,19200.0
2013-05-14 11:10:00,66.41,66.44,66.3,66.4,59700.0,40.8715,40.8899,40.8038,40.8653,59700.0
2013-05-14 11:20:00,66.38,66.4,66.26,66.28,13700.0,40.853,40.8653,40.7792,40.7915,13700.0
2013-05-14 11:30:00,66.27,66.38,66.27,66.31,16000.0,40.7853,40.853,40.7853,40.8099,16000.0
2013-05-14 11:40:00,66.3,66.36,66.28,66.36,15600.0,40.8038,40.8407,40.7915,40.8407,15600.0
2013-05-14 11:50:00,66.36,66.46,66.34,66.43,15500.0,40.8407,40.9022,40.8284,40.8838,15500.0
2013-05-14 12:00:00,66.42,66.45,66.4,66.42,16000.0,40.8776,40.8961,40.8653,40.8776,16000.0
2013-05-14 12:10:00,66.43,66.48,66.28,66.29,49500.0,40.8838,40.9145,40.7915,40.7976,49500.0
2013-05-14 12:20:00,66.3,66.3,66.18,66.25,23100.0,40.8038,40.8038,40.7299,40.773,23100.0
2013-05-14 12:30:00,66.23,66.24,66.13,66.15,15000.0,40.7607,40.7668,40.6991,40.7115,15000.0
2013-05-14 12:40:00,66.14,66.15,66.04,66.08,25000.0,40.7053,40.7115,40.6438,40.6684,25000.0
2013-05-14 12:50:00,66.07,66.15,66.02,66.02,12200.0,40.6622,40.7115,40.6314,40.6314,12200.0
2013-05-14 13:00:00,66.02,66.11,66.02,66.05,16900.0,40.6314,40.6868,40.6314,40.6499,16900.0
2013-05-14 13:10:00,66.05,66.09,66.01,66.02,22100.0,40.6499,40.6745,40.6253,40.6314,22100.0
2013-05-14 13:20:00,66.01,66.07,66.0,66.02,19500.0,40.6253,40.6622,40.6191,40.6314,19500.0
2013-05-14 13:30:00,66.01,66.05,65.95,65.96,21700.0,40.6253,40.6499,40.5884,40.5945,21700.0
2013-05-14 13:40:00,65.96,65.98,65.93,65.98,15300.0,40.5945,40.6068,40.5761,40.6068,15300.0
2013-05-14 13:50:00,65.97,65.97,65.75,65.8,27200.0,40.6007,40.6007,40.4653,40.496,27200.0
2013-05-14 14:00:00,65.81,65.83,65.73,65.78,32200.0,40.5022,40.5145,40.453,40.4837,32200.0
2013-05-14 14:10:00,65.77,65.87,65.76,65.82,19200.0,40.4776,40.5391,40.4714,40.5084,19200.0
2013-05-14 14:20:00,65.81,65.81,65.66,65.68,15600.0,40.5022,40.5022,40.4099,40.4222,15600.0
2013-05-14 14:30:00,65.7,65.76,65.65,65.71,22800.0,40.4345,40.4714,40.4037,40.4407,22800.0
2013-05-14 14:40:00,65.71,65.75,65.47,65.49,42600.0,40.4407,40.4653,40.293,40.3053,42600.0
2013-05-14 14:50:00,65.47,65.54,65.36,65.47,61100.0,40.293,40.336,40.2253,40.293,61100.0
2013-05-14 15:00:00,65.5,65.61,65.46,65.54,72400.0,40.3114,40.3791,40.2868,40.336,72400.0
2013-05-14 15:10:00,65.54,65.58,65.36,65.39,63900.0,40.336,40.3607,40.2253,40.2437,63900.0
2013-05-14 15:20:00,65.39,65.45,65.23,65.24,45700.0,40.2437,40.2806,40.1452,40.1514,45700.0
2013-05-14 15:30:00,65.25,65.34,65.18,65.2,85200.0,40.1576,40.2129,40.1145,40.1268,85200.0
2013-05-14 15:40:00,65.21,65.31,65.15,65.3,65700.0,40.1329,40.1945,40.096,40.1883,65700.0
2013-05-14 15:50:00,65.31,65.43,65.16,65.42,112800.0,40.1945,40.2683,40.1022,40.2622,112800.0
2013-05-15 09:30:00,65.48,65.61,65.21,65.25,33700.0,40.2991,40.3791,40.1329,40.1576,33700.0
2013-05-15 09:40:00,65.31,65.31,65.03,65.03,31200.0,40.1945,40.1945,40.0222,40.0222,31200.0
2013-05-15 09:50:00,65.03,65.07,64.95,64.99,50100.0,40.0222,40.0468,39.9729,39.9975,50100.0
2013-05-15 10:00:00,64.99,65.04,64.93,64.99,46300.0,39.9975,40.0283,39.9606,39.9975,46300.0
2013-05-15 10:10:00,65.0,65.03,64.93,65.0,75800.0,40.0037,40.0222,39.9606,40.0037,75800.0
2013-05-15 10:20:00,65.01,65.02,64.84,64.87,85400.0,40.0098,40.016,39.9052,39.9237,85400.0
2013-05-15 10:30:00,64.87,65.0,64.86,64.95,34300.0,39.9237,40.0037,39.9175,39.9729,34300.0
2013-05-15 10:40:00,64.95,65.02,64.9,64.98,37000.0,39.9729,40.016,39.9422,39.9914,37000.0
2013-05-15 10:50:00,64.97,65.15,64.97,65.05,44000.0,39.9852,40.096,39.9852,40.0345,44000.0
2013-05-15 11:00:00,65.03,65.12,64.97,64.97,49900.0,40.0222,40.0775,39.9852,39.9852,49900.0
2013-05-15 11:10:00,64.99,64.99,64.86,64.89,25200.0,39.9975,39.9975,39.9175,39.936,25200.0
2013-05-15 11:20:00,64.9,64.95,64.77,64.78,15900.0,39.9422,39.9729,39.8621,39.8683,15900.0
2013-05-15 11:30:00,64.77,64.91,64.76,64.89,22400.0,39.8621,39.9483,39.856,39.936,22400.0
2013-05-15 11:40:00,64.89,64.98,64.81,64.87,82200.0,39.936,39.9914,39.8868,39.9237,82200.0
2013-05-15 11:50:00,64.86,64.86,64.72,64.73,86600.0,39.9175,39.9175,39.8314,39.8375,86600.0
2013-05-15 12:00:00,64.75,64.86,64.71,64.85,23400.0,39.8498,39.9175,39.8252,39.9114,23400.0
2013-05-15 12:10:00,64.85,64.89,64.8,64.87,36600.0,39.9114,39.936,39.8806,39.9237,36600.0
2013-05-15 12:20:00,64.86,65.0,64.84,65.0,58000.0,39.9175,40.0037,39.9052,40.0037,58000.0
2013-05-15 12:30:00,65.01,65.07,64.92,65.0,62400.0,40.0098,40.0468,39.9545,40.0037,62400.0
2013-05-15 12:40:00,65.0,65.0,64.84,64.9,31200.0,40.0037,40.0037,39.9052,39.9422,31200.0
2013-05-15 12:50:00,64.89,64.91,64.84,64.87,23600.0,39.936,39.9483,39.9052,39.9237,23600.0
2013-05-15 13:00:00,64.87,64.88,64.8,64.81,20700.0,39.9237,39.9298,39.8806,39.8868,20700.0
2013-05-15 13:10:00,64.82,64.9,64.81,64.87,22600.0,39.8929,39.9422,39.8868,39.9237,22600.0
2013-05-15 13:20:00,64.86,64.88,64.76,64.76,41000.0,39.9175,39.9298,39.856,39.856,41000.0
2013-05-15 13:30:00,64.76,64.78,64.62,64.66,47300.0,39.856,39.8683,39.7698,39.7944,47300.0
2013-05-15 13:40:00,64.66,64.7,64.64,64.66,27800.0,39.7944,39.8191,39.7821,39.7944,27800.0
2013-05-15 13:50:00,64.67,64.68,64.37,64.39,57800.0,39.8006,39.8068,39.616,39.6283,57800.0
2013-05-15 14:00:00,64.38,64.41,64.11,64.18,83100.0,39.6221,39.6406,39.456,39.499,83100.0
2013-05-15 14:10:00,64.19,64.19,64.02,64.07,47100.0,39.5052,39.5052,39.4006,39.4313,47100.0
2013-05-15 14:20:00,64.06,64.12,63.68,63.7,127000.0,39.4252,39.4621,39.1913,39.2036,127000.0
2013-05-15 14:30:00,63.7,63.89,63.62,63.73,75700.0,39.2036,39.3206,39.1544,39.2221,75700.0
2013-05-15 14:40:00,63.76,63.76,63.47,63.56,98800.0,39.2405,39.2405,39.0621,39.1175,98800.0
2013-05-15 14:50:00,63.51,63.99,63.5,63.95,139500.0,39.0867,39.3821,39.0805,39.3575,139500.0
2013-05-15 15:00:00,63.96,64.01,63.57,63.6,243500.0,39.3636,39.3944,39.1236,39.1421,243500.0
2013-05-15 15:10:00,63.6,63.71,63.46,63.7,142000.0,39.1421,39.2098,39.0559,39.2036,142000.0
2013-05-15 15:20:00,63.71,63.9,63.58,63.61,103800.0,39.2098,39.3267,39.1298,39.1482,103800.0
2013-05-15 15:30:00,63.62,63.71,63.47,63.48,167100.0,39.1544,39.2098,39.0621,39.0682,167100.0
2013-05-15 15:40:00,63.48,63.78,63.46,63.65,175300.0,39.0682,39.2529,39.0559,39.1728,175300.0
2013-05-15 15:50:00,63.66,63.75,63.59,63.74,266200.0,39.179,39.2344,39.1359,39.2282,266200.0
2013-05-16 09:30:00,63.7,63.86,63.56,63.76,52400.0,39.2036,39.3021,39.1175,39.2405,52400.0
2013-05-16 09:40:00,63.77,63.8,63.7,63.79,22400.0,39.2467,39.2652,39.2036,39.259,22400.0
2013-05-16 09:50:00,63.79,63.87,63.33,63.4,34700.0,39.259,39.3082,38.9759,39.019,34700.0
2013-05-16 10:00:00,63.39,63.78,63.3,63.58,53500.0,39.0128,39.2529,38.9574,39.1298,53500.0
2013-05-16 10:10:00,63.55,63.92,63.55,63.89,52900.0,39.1113,39.339,39.1113,39.3206,52900.0
2013-05-16 10:20:00,63.86,63.9,63.7,63.72,38600.0,39.3021,39.3267,39.2036,39.2159,38600.0
2013-05-16 10:30:00,63.72,63.73,63.55,63.64,55800.0,39.2159,39.2221,39.1113,39.1667,55800.0
2013-05-16 10:40:00,63.64,63.82,63.5,63.82,85100.0,39.1667,39.2775,39.0805,39.2775,85100.0
2013-05-16 10:50:00,63.82,63.83,63.51,63.56,46700.0,39.2775,39.2836,39.0867,39.1175,46700.0
2013-05-16 11:00:00,63.56,63.75,63.56,63.71,31700.0,39.1175,39.2344,39.1175,39.2098,31700.0
2013-05-16 11:10:00,63.73,63.8,63.62,63.69,38400.0,39.2221,39.2652,39.1544,39.1975,38400.0
2013-05-16 11:20:00,63.7,63.88,63.68,63.87,40900.0,39.2036,39.3144,39.1913,39.3082,40900.0
2013-05-16 11:30:00,63.88,63.98,63.87,63.89,36400.0,39.3144,39.3759,39.3082,39.3206,36400.0
2013-05-16 11:40:00,63.91,64.05,63.83,63.96,22600.0,39.3329,39.419,39.2836,39.3636,22600.0
2013-05-16 11:50:00,63.96,64.1,63.96,64.09,25200.0,39.3636,39.4498,39.3636,39.4436,25200.0
2013-05-16 12:00:00,64.09,64.13,64.05,64.08,41200.0,39.4436,39.4683,39.419,39.4375,41200.0
2013-05-16 12:10:00,64.07,64.11,64.04,64.1,48200.0,39.4313,39.456,39.4129,39.4498,48200.0
2013-05-16 12:20:00,64.09,64.1,64.05,64.09,19500.0,39.4436,39.4498,39.419,39.4436,19500.0
2013-05-16 12:30:00,64.06,64.12,64.06,64.07,21200.0,39.4252,39.4621,39.4252,39.4313,21200.0
2013-05-16 12:40:00,64.07,64.13,64.02,64.06,40200.0,39.4313,39.4683,39.4006,39.4252,40200.0
2013-05-16 12:50:00,64.05,64.1,64.01,64.06,21800.0,39.419,39.4498,39.3944,39.4252,21800.0
2013-05-16 13:00:00,64.06,64.11,64.02,64.08,23100.0,39.4252,39.456,39.4006,39.4375,23100.0
2013-05-16 13:10:00,64.08,64.08,63.91,63.92,33900.0,39.4375,39.4375,39.3329,39.339,33900.0
2013-05-16 13:20:00,63.91,63.94,63.81,63.83,29200.0,39.3329,39.3513,39.2713,39.2836,29200.0
2013-05-16 13:30:00,63.83,63.86,63.75,63.76,42300.0,39.2836,39.3021,39.2344,39.2405,42300.0
2013-05-16 13:40:00,63.78,63.82,63.73,63.78,24000.0,39.2529,39.2775,39.2221,39.2529,24000.0
2013-05-16 13:50:00,63.79,63.95,63.78,63.86,45500.0,39.259,39.3575,39.2529,39.3021,45500.0
2013-05-16 14:00:00,63.84,63.93,63.83,63.86,31000.0,39.2898,39.3452,39.2836,39.3021,31000.0
2013-05-16 14:10:00,63.86,63.95,63.78,63.82,29600.0,39.3021,39.3575,39.2529,39.2775,29600.0
2013-05-16 14:20:00,63.81,63.87,63.7,63.75,28300.0,39.2713,39.3082,39.2036,39.2344,28300.0
2013-05-16 14:30:00,63.76,63.76,63.62,63.67,44000.0,39.2405,39.2405,39.1544,39.1852,44000.0
2013-05-16 14:40:00,63.67,63.73,63.67,63.7,57300.0,39.1852,39.2221,39.1852,39.2036,57300.0
2013-05-16 14:50:00,63.71,63.76,63.67,63.68,53500.0,39.2098,39.2405,39.1852,39.1913,53500.0
2013-05-16 15:00:00,63.68,63.73,63.57,63.6,59100.0,39.1913,39.2221,39.1236,39.1421,59100.0
2013-05-16 15:10:00,63.61,63.62,63.43,63.43,49900.0,39.1482,39.1544,39.0375,39.0375,49900.0
2013-05-16 15:20:00,63.42,63.42,63.28,63.38,60600.0,39.0313,39.0313,38.9451,39.0067,60600.0
2013-05-16 15:30:00,63.38,63.42,63.26,63.33,72400.0,39.0067,39.0313,38.9328,38.9759,72400.0
2013-05-16 15:40:00,63.34,63.37,63.29,63.33,120900.0,38.9821,39.0005,38.9513,38.9759,120900.0
2013-05-16 15:50:00,63.34,63.54,63.32,63.52,154000.0,38.9821,39.1052,38.9698,39.0928,154000.0
2013-05-17 09:30:00,63.78,64.08,63.7,63.95,41300.0,39.2529,39.4375,39.2036,39.3575,41300.0
2013-05-17 09:40:00,63.95,64.03,63.55,63.58,36400.0,39.3575,39.4067,39.1113,39.1298,36400.0
2013-05-17 09:50:00,63.59,63.9,63.59,63.8,18100.0,39.1359,39.3267,39.1359,39.2652,18100.0
2013-05-17 10:00:00,63.81,63.86,63.69,63.79,27000.0,39.2713,39.3021,39.1975,39.259,27000.0
2013-05-17 10:10:00,63.79,63.86,63.76,63.82,52000.0,39.259,39.3021,39.2405,39.2775,52000.0
2013-05-17 10:20:00,63.84,63.98,63.77,63.8,20700.0,39.2898,39.3759,39.2467,39.2652,20700.0
2013-05-17 10:30:00,63.84,63.91,63.82,63.9,15300.0,39.2898,39.3329,39.2775,39.3267,15300.0
2013-05-17 10:40:00,63.9,63.91,63.86,63.89,18300.0,39.3267,39.3329,39.3021,39.3206,18300.0
2013-05-17 10:50:00,63.89,63.9,63.76,63.79,21200.0,39.3206,39.3267,39.2405,39.259,21200.0
2013-05-17 11:00:00,63.77,63.81,63.63,63.64,62800.0,39.2467,39.2713,39.1605,39.1667,62800.0
2013-05-17 11:10:00,63.63,63.66,63.59,63.59,17300.0,39.1605,39.179,39.1359,39.1359,17300.0
2013-05-17 11:20:00,63.59,63.63,63.54,63.61,20300.0,39.1359,39.1605,39.1052,39.1482,20300.0
2013-05-17 11:30:00,63.62,63.66,63.59,63.63,20300.0,39.1544,39.179,39.1359,39.1605,20300.0
2013-05-17 11:40:00,63.64,63.65,63.56,63.61,24700.0,39.1667,39.1728,39.1175,39.1482,24700.0
2013-05-17 11:50:00,63.6,63.62,63.58,63.59,13800.0,39.1421,39.1544,39.1298,39.1359,13800.0
2013-05-17 12:00:00,63.61,63.61,63.56,63.6,14400.0,39.1482,39.1482,39.1175,39.1421,14400.0
2013-05-17 12:10:00,63.6,63.62,63.56,63.6,16900.0,39.1421,39.1544,39.1175,39.1421,16900.0
2013-05-17 12:20:00,63.6,63.6,63.54,63.55,14600.0,39.1421,39.1421,39.1052,39.1113,14600.0
2013-05-17 12:30:00,63.55,63.57,63.51,63.53,13500.0,39.1113,39.1236,39.0867,39.099,13500.0
2013-05-17 12:40:00,63.52,63.57,63.5,63.55,15000.0,39.0928,39.1236,39.0805,39.1113,15000.0
2013-05-17 12:50:00,63.51,63.54,63.42,63.42,13600.0,39.0867,39.1052,39.0313,39.0313,13600.0
2013-05-17 13:00:00,63.43,63.43,63.36,63.41,11800.0,39.0375,39.0375,38.9944,39.0251,11800.0
2013-05-17 13:10:00,63.41,63.43,63.34,63.35,25600.0,39.0251,39.0375,38.9821,38.9882,25600.0
2013-05-17 13:20:00,63.36,63.42,63.35,63.39,17300.0,38.9944,39.0313,38.9882,39.0128,17300.0
2013-05-17 13:30:00,63.4,63.41,63.36,63.4,29200.0,39.019,39.0251,38.9944,39.019,29200.0
2013-05-17 13:40:00,63.4,63.45,63.36,63.42,36200.0,39.019,39.0498,38.9944,39.0313,36200.0
2013-05-17 13:50:00,63.42,63.42,63.28,63.29,25100.0,39.0313,39.0313,38.9451,38.9513,25100.0
2013-05-17 14:00:00,63.29,63.35,63.27,63.28,23700.0,38.9513,38.9882,38.939,38.9451,23700.0
2013-05-17 14:10:00,63.29,63.29,63.2,63.21,24700.0,38.9513,38.9513,38.8959,38.9021,24700.0
2013-05-17 14:20:00,63.2,63.21,63.11,63.12,45000.0,38.8959,38.9021,38.8405,38.8467,45000.0
2013-05-17 14:30:00,63.11,63.22,63.11,63.11,68800.0,38.8405,38.9082,38.8405,38.8405,68800.0
2013-05-17 14:40:00,63.1,63.12,63.06,63.07,53100.0,38.8344,38.8467,38.8097,38.8159,53100.0
2013-05-17 14:50:00,63.07,63.08,62.98,63.03,57300.0,38.8159,38.822,38.7605,38.7913,57300.0
2013-05-17 15:00:00,63.03,63.07,62.91,63.06,107900.0,38.7913,38.8159,38.7174,38.8097,107900.0
2013-05-17 15:10:00,63.06,63.11,63.03,63.05,38500.0,38.8097,38.8405,38.7913,38.8036,38500.0
2013-05-17 15:20:00,63.03,63.04,62.97,62.97,73200.0,38.7913,38.7974,38.7543,38.7543,73200.0
2013-05-17 15:30:00,62.98,63.06,62.98,63.0,55300.0,38.7605,38.8097,38.7605,38.7728,55300.0
2013-05-17 15:40:00,62.99,63.03,62.95,63.0,164000.0,38.7667,38.7913,38.742,38.7728,164000.0
2013-05-17 15:50:00,63.0,63.05,62.96,63.03,153500.0,38.7728,38.8036,38.7482,38.7913,153500.0
2013-05-20 09:30:00,63.03,63.46,63.0,63.29,26100.0,38.7913,39.0559,38.7728,38.9513,26100.0
2013-05-20 09:40:00,63.3,63.39,63.01,63.07,22200.0,38.9574,39.0128,38.779,38.8159,22200.0
2013-05-20 09:50:00,63.05,63.27,62.99,63.12,27200.0,38.8036,38.939,38.7667,38.8467,27200.0
2013-05-20 10:00:00,63.16,63.23,63.01,63.01,48200.0,38.8713,38.9144,38.779,38.779,48200.0
2013-05-20 10:10:00,63.02,63.05,62.93,63.01,22700.0,38.7851,38.8036,38.7297,38.779,22700.0
2013-05-20 10:20:00,63.05,63.17,62.97,63.12,23500.0,38.8036,38.8774,38.7543,38.8467,23500.0
2013-05-20 10:30:00,63.11,63.24,63.07,63.23,10700.0,38.8405,38.9205,38.8159,38.9144,10700.0
2013-05-20 10:40:00,63.18,63.23,63.11,63.13,18900.0,38.8836,38.9144,38.8405,38.8528,18900.0
2013-05-20 10:50:00,63.13,63.27,63.1,63.19,13400.0,38.8528,38.939,38.8344,38.8897,13400.0
2013-05-20 11:00:00,63.22,63.27,63.21,63.24,23400.0,38.9082,38.939,38.9021,38.9205,23400.0
2013-05-20 11:10:00,63.28,63.33,63.22,63.22,10900.0,38.9451,38.9759,38.9082,38.9082,10900.0
2013-05-20 11:20:00,63.24,63.37,63.23,63.33,10600.0,38.9205,39.0005,38.9144,38.9759,10600.0
2013-05-20 11:30:00,63.34,63.52,63.34,63.52,11100.0,38.9821,39.0928,38.9821,39.0928,11100.0
2013-05-20 11:40:00,63.52,63.6,63.48,63.48,15600.0,39.0928,39.1421,39.0682,39.0682,15600.0
2013-05-20 11:50:00,63.48,63.54,63.42,63.42,10800.0,39.0682,39.1052,39.0313,39.0313,10800.0
2013-05-20 12:00:00,63.42,63.45,63.38,63.39,14900.0,39.0313,39.0498,39.0067,39.0128,14900.0
2013-05-20 12:10:00,63.4,63.4,63.33,63.38,8700.0,39.019,39.019,38.9759,39.0067,8700.0
2013-05-20 12:20:00,63.39,63.42,63.35,63.39,28900.0,39.0128,39.0313,38.9882,39.0128,28900.0
2013-05-20 12:30:00,63.39,63.4,63.35,63.4,28200.0,39.0128,39.019,38.9882,39.019,28200.0
2013-05-20 12:40:00,63.4,63.47,63.37,63.45,20700.0,39.019,39.0621,39.0005,39.0498,20700.0
2013-05-20 12:50:00,63.46,63.48,63.43,63.45,16600.0,39.0559,39.0682,39.0375,39.0498,16600.0
2013-05-20 13:00:00,63.45,63.49,63.39,63.42,41100.0,39.0498,39.0744,39.0128,39.0313,41100.0
2013-05-20 13:10:00,63.42,63.44,63.34,63.35,21700.0,39.0313,39.0436,38.9821,38.9882,21700.0
2013-05-20 13:20:00,63.36,63.41,63.35,63.39,12000.0,38.9944,39.0251,38.9882,39.0128,12000.0
2013-05-20 13:30:00,63.38,63.41,63.35,63.35,17200.0,39.0067,39.0251,38.9882,38.9882,17200.0
2013-05-20 13:40:00,63.35,63.35,63.27,63.27,15900.0,38.9882,38.9882,38.939,38.939,15900.0
2013-05-20 13:50:00,63.27,63.35,63.26,63.26,9400.0,38.939,38.9882,38.9328,38.9328,9400.0
2013-05-20 14:00:00,63.27,63.34,63.22,63.34,13500.0,38.939,38.9821,38.9082,38.9821,13500.0
2013-05-20 14:10:00,63.32,63.39,63.23,63.37,44900.0,38.9698,39.0128,38.9144,39.0005,44900.0
2013-05-20 14:20:00,63.37,63.43,63.37,63.41,31200.0,39.0005,39.0375,39.0005,39.0251,31200.0
2013-05-20 14:30:00,63.42,63.46,63.35,63.35,19100.0,39.0313,39.0559,38.9882,38.9882,19100.0
2013-05-20 14:40:00,63.36,63.42,63.35,63.4,13400.0,38.9944,39.0313,38.9882,39.019,13400.0
2013-05-20 14:50:00,63.4,63.43,63.36,63.39,12400.0,39.019,39.0375,38.9944,39.0128,12400.0
2013-05-20 15:00:00,63.39,63.4,63.35,63.37,20800.0,39.0128,39.019,38.9882,39.0005,20800.0
2013-05-20 15:10:00,63.36,63.4,63.35,63.39,15700.0,38.9944,39.019,38.9882,39.0128,15700.0
2013-05-20 15:20:00,63.38,63.39,63.34,63.38,21400.0,39.0067,39.0128,38.9821,39.0067,21400.0
2013-05-20 15:30:00,63.38,63.38,63.32,63.33,24400.0,39.0067,39.0067,38.9698,38.9759,24400.0
2013-05-20 15:40:00,63.33,63.37,63.32,63.35,46300.0,38.9759,39.0005,38.9698,38.9882,46300.0
2013-05-20 15:50:00,63.34,63.39,63.29,63.31,121900.0,38.9821,39.0128,38.9513,38.9636,121900.0
2013-05-21 09:30:00,63.54,63.91,63.39,63.65,25800.0,39.1052,39.3329,39.0128,39.1728,25800.0
2013-05-21 09:40:00,63.62,63.84,63.62,63.63,51000.0,39.1544,39.2898,39.1544,39.1605,51000.0
2013-05-21 09:50:00,63.57,63.83,63.57,63.64,63700.0,39.1236,39.2836,39.1236,39.1667,63700.0
2013-05-21 10:00:00,63.65,63.67,63.56,63.61,64000.0,39.1728,39.1852,39.1175,39.1482,64000.0
2013-05-21 10:10:00,63.62,63.69,63.6,63.66,62200.0,39.1544,39.1975,39.1421,39.179,62200.0
2013-05-21 10:20:00,63.66,64.29,63.66,64.29,30500.0,39.179,39.5667,39.179,39.5667,30500.0
2013-05-21 10:30:00,64.28,64.28,64.13,64.24,32600.0,39.5606,39.5606,39.4683,39.536,32600.0
2013-05-21 10:40:00,64.28,64.54,64.26,64.54,39900.0,39.5606,39.7206,39.5483,39.7206,39900.0
2013-05-21 10:50:00,64.55,64.59,64.47,64.5,49000.0,39.7267,39.7514,39.6775,39.696,49000.0
2013-05-21 11:00:00,64.5,64.51,64.33,64.45,38800.0,39.696,39.7021,39.5913,39.6652,38800.0
2013-05-21 11:10:00,64.49,64.6,64.34,64.38,32900.0,39.6898,39.7575,39.5975,39.6221,32900.0
2013-05-21 11:20:00,64.38,64.38,64.2,64.22,18500.0,39.6221,39.6221,39.5113,39.5237,18500.0
2013-05-21 11:30:00,64.24,64.38,64.21,64.23,22300.0,39.536,39.6221,39.5175,39.5298,22300.0
2013-05-21 11:40:00,64.23,64.23,64.09,64.09,57600.0,39.5298,39.5298,39.4436,39.4436,57600.0
2013-05-21 11:50:00,64.1,64.13,64.0,64.01,47100.0,39.4498,39.4683,39.3883,39.3944,47100.0
2013-05-21 12:00:00,64.02,64.09,63.97,63.97,46500.0,39.4006,39.4436,39.3698,39.3698,46500.0
2013-05-21 12:10:00,64.0,64.06,63.95,64.02,46500.0,39.3883,39.4252,39.3575,39.4006,46500.0
2013-05-21 12:20:00,64.01,64.03,63.96,64.01,19300.0,39.3944,39.4067,39.3636,39.3944,19300.0
2013-05-21 12:30:00,63.98,64.02,63.98,63.99,12800.0,39.3759,39.4006,39.3759,39.3821,12800.0
2013-05-21 12:40:00,63.98,64.05,63.95,64.0,28400.0,39.3759,39.419,39.3575,39.3883,28400.0
2013-05-21 12:50:00,64.0,64.02,63.9,63.91,10600.0,39.3883,39.4006,39.3267,39.3329,10600.0
2013-05-21 13:00:00,63.96,64.05,63.94,63.97,49900.0,39.3636,39.419,39.3513,39.3698,49900.0
2013-05-21 13:10:00,63.97,64.05,63.97,64.0,18500.0,39.3698,39.419,39.3698,39.3883,18500.0
2013-05-21 13:20:00,63.99,64.02,63.98,64.02,13400.0,39.3821,39.4006,39.3759,39.4006,13400.0
2013-05-21 13:30:00,64.0,64.02,63.93,63.97,33400.0,39.3883,39.4006,39.3452,39.3698,33400.0
2013-05-21 13:40:00,63.95,64.02,63.95,63.97,18000.0,39.3575,39.4006,39.3575,39.3698,18000.0
2013-05-21 13:50:00,63.99,64.02,63.96,64.0,39200.0,39.3821,39.4006,39.3636,39.3883,39200.0
2013-05-21 14:00:00,63.99,64.01,63.95,64.01,19600.0,39.3821,39.3944,39.3575,39.3944,19600.0
2013-05-21 14:10:00,64.0,64.01,63.97,63.99,34600.0,39.3883,39.3944,39.3698,39.3821,34600.0
2013-05-21 14:20:00,64.0,64.03,63.96,64.0,62100.0,39.3883,39.4067,39.3636,39.3883,62100.0
2013-05-21 14:30:00,63.99,64.03,63.97,64.0,31400.0,39.3821,39.4067,39.3698,39.3883,31400.0
2013-05-21 14:40:00,64.0,64.01,63.97,64.01,33100.0,39.3883,39.3944,39.3698,39.3944,33100.0
2013-05-21 14:50:00,64.0,64.02,63.99,64.0,43600.0,39.3883,39.4006,39.3821,39.3883,43600.0
2013-05-21 15:00:00,63.99,64.03,63.98,63.99,47700.0,39.3821,39.4067,39.3759,39.3821,47700.0
2013-05-21 15:10:00,64.0,64.01,63.96,64.0,48900.0,39.3883,39.3944,39.3636,39.3883,48900.0
2013-05-21 15:20:00,64.01,64.01,63.98,63.98,30500.0,39.3944,39.3944,39.3759,39.3759,30500.0
2013-05-21 15:30:00,63.98,64.01,63.97,64.01,39000.0,39.3759,39.3944,39.3698,39.3944,39000.0
2013-05-21 15:40:00,64.0,64.13,63.98,64.11,83500.0,39.3883,39.4683,39.3759,39.456,83500.0
2013-05-21 15:50:00,64.13,64.14,63.99,64.06,90700.0,39.4683,39.4744,39.3821,39.4252,90700.0
2013-05-22 09:30:00,63.87,64.09,63.77,63.77,24700.0,39.3082,39.4436,39.2467,39.2467,24700.0
2013-05-22 09:40:00,63.79,64.03,63.75,63.97,29000.0,39.259,39.4067,39.2344,39.3698,29000.0
2013-05-22 09:50:00,63.97,64.25,63.96,64.18,33600.0,39.3698,39.5421,39.3636,39.499,33600.0
2013-05-22 10:00:00,64.23,64.28,63.98,64.18,45900.0,39.5298,39.5606,39.3759,39.499,45900.0
2013-05-22 10:10:00,64.19,64.35,64.13,64.29,24900.0,39.5052,39.6037,39.4683,39.5667,24900.0
2013-05-22 10:20:00,64.27,64.57,64.23,64.5,23400.0,39.5544,39.7391,39.5298,39.696,23400.0
2013-05-22 10:30:00,64.5,64.5,64.07,64.19,29500.0,39.696,39.696,39.4313,39.5052,29500.0
2013-05-22 10:40:00,64.13,64.27,64.08,64.08,22000.0,39.4683,39.5544,39.4375,39.4375,22000.0
2013-05-22 10:50:00,64.09,64.11,64.0,64.05,20100.0,39.4436,39.456,39.3883,39.419,20100.0
2013-05-22 11:00:00,64.05,64.23,64.01,64.17,35200.0,39.419,39.5298,39.3944,39.4929,35200.0
2013-05-22 11:10:00,64.17,64.32,64.1,64.3,31200.0,39.4929,39.5852,39.4498,39.5729,31200.0
2013-05-22 11:20:00,64.31,64.31,64.13,64.14,17900.0,39.579,39.579,39.4683,39.4744,17900.0
2013-05-22 11:30:00,64.16,64.26,64.16,64.25,17700.0,39.4867,39.5483,39.4867,39.5421,17700.0
2013-05-22 11:40:00,64.23,64.41,64.2,64.37,29700.0,39.5298,39.6406,39.5113,39.616,29700.0
2013-05-22 11:50:00,64.36,64.44,64.29,64.36,43600.0,39.6098,39.659,39.5667,39.6098,43600.0
2013-05-22 12:00:00,64.33,64.38,64.17,64.3,79600.0,39.5913,39.6221,39.4929,39.5729,79600.0
2013-05-22 12:10:00,64.27,64.36,64.18,64.31,33800.0,39.5544,39.6098,39.499,39.579,33800.0
2013-05-22 12:20:00,64.31,64.31,64.17,64.21,30500.0,39.579,39.579,39.4929,39.5175,30500.0
2013-05-22 12:30:00,64.2,64.21,64.12,64.18,39100.0,39.5113,39.5175,39.4621,39.499,39100.0
2013-05-22 12:40:00,64.18,64.26,64.13,64.16,13900.0,39.499,39.5483,39.4683,39.4867,13900.0
2013-05-22 12:50:00,64.17,64.24,64.13,64.15,13300.0,39.4929,39.536,39.4683,39.4806,13300.0
2013-05-22 13:00:00,64.13,64.23,64.13,64.16,19600.0,39.4683,39.5298,39.4683,39.4867,19600.0
2013-05-22 13:10:00,64.15,64.18,63.94,64.07,80400.0,39.4806,39.499,39.3513,39.4313,80400.0
2013-05-22 13:20:00,64.06,64.1,63.73,63.74,34300.0,39.4252,39.4498,39.2221,39.2282,34300.0
2013-05-22 13:30:00,63.74,63.89,63.63,63.85,67300.0,39.2282,39.3206,39.1605,39.2959,67300.0
2013-05-22 13:40:00,63.88,63.89,63.68,63.76,70300.0,39.3144,39.3206,39.1913,39.2405,70300.0
2013-05-22 13:50:00,63.76,63.76,63.63,63.63,25600.0,39.2405,39.2405,39.1605,39.1605,25600.0
2013-05-22 14:00:00,63.62,63.71,63.52,63.62,59900.0,39.1544,39.2098,39.0928,39.1544,59900.0
2013-05-22 14:10:00,63.59,63.62,63.31,63.49,35700.0,39.1359,39.1544,38.9636,39.0744,35700.0
2013-05-22 14:20:00,63.46,63.51,63.37,63.4,29700.0,39.0559,39.0867,39.0005,39.019,29700.0
2013-05-22 14:30:00,63.4,63.58,63.2,63.22,71600.0,39.019,39.1298,38.8959,38.9082,71600.0
2013-05-22 14:40:00,63.24,63.24,62.9,62.97,49700.0,38.9205,38.9205,38.7113,38.7543,49700.0
2013-05-22 14:50:00,63.01,63.07,62.91,62.98,34300.0,38.779,38.8159,38.7174,38.7605,34300.0
2013-05-22 15:00:00,63.0,63.2,62.94,63.12,26900.0,38.7728,38.8959,38.7359,38.8467,26900.0
2013-05-22 15:10:00,63.12,63.12,62.76,62.77,29600.0,38.8467,38.8467,38.6251,38.6313,29600.0
2013-05-22 15:20:00,62.76,62.81,62.59,62.6,45400.0,38.6251,38.6559,38.5205,38.5266,45400.0
2013-05-22 15:30:00,62.61,62.71,62.45,62.46,41000.0,38.5328,38.5943,38.4343,38.4405,41000.0
2013-05-22 15:40:00,62.46,62.47,62.35,62.45,142900.0,38.4405,38.4466,38.3728,38.4343,142900.0
2013-05-22 15:50:00,62.44,62.6,62.43,62.55,111900.0,38.4282,38.5266,38.422,38.4959,111900.0
2013-05-23 09:30:00,61.88,62.02,61.33,61.88,52400.0,38.0835,38.1697,37.745,38.0835,52400.0
2013-05-23 09:40:00,61.88,62.44,61.77,62.0,36300.0,38.0835,38.4282,38.0158,38.1574,36300.0
2013-05-23 09:50:00,62.0,62.04,61.76,61.96,39400.0,38.1574,38.182,38.0097,38.1328,39400.0
2013-05-23 10:00:00,61.93,62.33,61.92,62.19,62600.0,38.1143,38.3605,38.1081,38.2743,62600.0
2013-05-23 10:10:00,62.19,62.27,62.11,62.24,82200.0,38.2743,38.3235,38.2251,38.3051,82200.0
2013-05-23 10:20:00,62.18,62.22,62.01,62.03,25300.0,38.2682,38.2928,38.1635,38.1758,25300.0
2013-05-23 10:30:00,62.04,62.25,62.03,62.17,47800.0,38.182,38.3112,38.1758,38.262,47800.0
2013-05-23 10:40:00,62.18,62.25,62.0,62.25,33400.0,38.2682,38.3112,38.1574,38.3112,33400.0
2013-05-23 10:50:00,62.25,62.36,62.2,62.2,16600.0,38.3112,38.3789,38.2805,38.2805,16600.0
2013-05-23 11:00:00,62.21,62.35,62.08,62.34,9900.0,38.2866,38.3728,38.2066,38.3666,9900.0
2013-05-23 11:10:00,62.34,62.59,62.34,62.57,23200.0,38.3666,38.5205,38.3666,38.5082,23200.0
2013-05-23 11:20:00,62.58,62.83,62.57,62.78,41100.0,38.5143,38.6682,38.5082,38.6374,41100.0
2013-05-23 11:30:00,62.77,62.84,62.77,62.79,29100.0,38.6313,38.6743,38.6313,38.6436,29100.0
2013-05-23 11:40:00,62.79,62.8,62.68,62.73,40000.0,38.6436,38.6497,38.5759,38.6066,40000.0
2013-05-23 11:50:00,62.76,62.84,62.74,62.84,25400.0,38.6251,38.6743,38.6128,38.6743,25400.0
2013-05-23 12:00:00,62.84,62.98,62.74,62.98,31800.0,38.6743,38.7605,38.6128,38.7605,31800.0
2013-05-23 12:10:00,62.98,63.28,62.96,63.22,74600.0,38.7605,38.9451,38.7482,38.9082,74600.0
2013-05-23 12:20:00,63.23,63.42,63.22,63.25,60000.0,38.9144,39.0313,38.9082,38.9267,60000.0
2013-05-23 12:30:00,63.22,63.47,63.22,63.34,65900.0,38.9082,39.0621,38.9082,38.9821,65900.0
2013-05-23 12:40:00,63.32,63.42,63.15,63.18,61400.0,38.9698,39.0313,38.8651,38.8836,61400.0
2013-05-23 12:50:00,63.19,63.34,63.19,63.26,144000.0,38.8897,38.9821,38.8897,38.9328,144000.0
2013-05-23 13:00:00,63.26,63.49,63.23,63.25,42900.0,38.9328,39.0744,38.9144,38.9267,42900.0
2013-05-23 13:10:00,63.26,63.7,63.25,63.42,149700.0,38.9328,39.2036,38.9267,39.0313,149700.0
2013-05-23 13:20:00,63.41,63.41,63.04,63.04,56300.0,39.0251,39.0251,38.7974,38.7974,56300.0
2013-05-23 13:30:00,63.06,63.13,63.02,63.11,27900.0,38.8097,38.8528,38.7851,38.8405,27900.0
2013-05-23 13:40:00,63.1,63.14,62.96,62.99,22200.0,38.8344,38.859,38.7482,38.7667,22200.0
2013-05-23 13:50:00,63.0,63.06,62.97,63.01,32700.0,38.7728,38.8097,38.7543,38.779,32700.0
2013-05-23 14:00:00,63.01,63.02,62.79,63.02,33800.0,38.779,38.7851,38.6436,38.7851,33800.0
2013-05-23 14:10:00,63.01,63.09,62.97,63.05,24600.0,38.779,38.8282,38.7543,38.8036,24600.0
2013-05-23 14:20:00,63.04,63.04,62.86,62.87,12900.0,38.7974,38.7974,38.6867,38.6928,12900.0
2013-05-23 14:30:00,62.86,62.97,62.84,62.96,27600.0,38.6867,38.7543,38.6743,38.7482,27600.0
2013-05-23 14:40:00,62.95,63.01,62.91,62.99,18800.0,38.742,38.779,38.7174,38.7667,18800.0
2013-05-23 14:50:00,62.99,63.01,62.85,62.92,30700.0,38.7667,38.779,38.6805,38.7236,30700.0
2013-05-23 15:00:00,62.95,62.98,62.83,62.95,20500.0,38.742,38.7605,38.6682,38.742,20500.0
2013-05-23 15:10:00,62.95,63.1,62.92,63.01,31000.0,38.742,38.8344,38.7236,38.779,31000.0
2013-05-23 15:20:00,63.0,63.04,62.92,63.04,30300.0,38.7728,38.7974,38.7236,38.7974,30300.0
2013-05-23 15:30:00,63.03,63.13,62.98,63.06,26600.0,38.7913,38.8528,38.7605,38.8097,26600.0
2013-05-23 15:40:00,63.04,63.14,63.0,63.01,53300.0,38.7974,38.859,38.7728,38.779,53300.0
2013-05-23 15:50:00,63.0,63.05,62.97,63.0,115900.0,38.7728,38.8036,38.7543,38.7728,115900.0
2013-05-24 09:30:00,62.66,62.91,62.51,62.85,21200.0,38.5636,38.7174,38.4712,38.6805,21200.0
2013-05-24 09:40:00,62.87,62.87,62.58,62.76,47500.0,38.6928,38.6928,38.5143,38.6251,47500.0
2013-05-24 09:50:00,62.75,62.75,62.11,62.25,39300.0,38.619,38.619,38.2251,38.3112,39300.0
2013-05-24 10:00:00,62.24,62.24,61.95,62.07,33900.0,38.3051,38.3051,38.1266,38.2005,33900.0
2013-05-24 10:10:00,62.03,62.49,62.01,62.37,29000.0,38.1758,38.4589,38.1635,38.3851,29000.0
2013-05-24 10:20:00,62.34,62.43,62.25,62.38,8200.0,38.3666,38.422,38.3112,38.3912,8200.0
2013-05-24 10:30:00,62.38,62.52,62.35,62.51,14300.0,38.3912,38.4774,38.3728,38.4712,14300.0
2013-05-24 10:40:00,62.5,62.5,62.25,62.28,13500.0,38.4651,38.4651,38.3112,38.3297,13500.0
2013-05-24 10:50:00,62.28,62.44,62.25,62.43,18200.0,38.3297,38.4282,38.3112,38.422,18200.0
2013-05-24 11:00:00,62.45,62.45,62.29,62.34,6600.0,38.4343,38.4343,38.3358,38.3666,6600.0
2013-05-24 11:10:00,62.33,62.75,62.32,62.71,31200.0,38.3605,38.619,38.3543,38.5943,31200.0
2013-05-24 11:20:00,62.72,62.95,62.68,62.68,37800.0,38.6005,38.742,38.5759,38.5759,37800.0
2013-05-24 11:30:00,62.67,62.67,62.5,62.56,10100.0,38.5697,38.5697,38.4651,38.502,10100.0
2013-05-24 11:40:00,62.55,62.71,62.54,62.65,20700.0,38.4959,38.5943,38.4897,38.5574,20700.0
2013-05-24 11:50:00,62.6,62.64,62.52,62.55,10600.0,38.5266,38.5513,38.4774,38.4959,10600.0
2013-05-24 12:00:00,62.55,62.62,62.46,62.61,24800.0,38.4959,38.5389,38.4405,38.5328,24800.0
2013-05-24 12:10:00,62.6,62.73,62.51,62.73,16700.0,38.5266,38.6066,38.4712,38.6066,16700.0
2013-05-24 12:20:00,62.72,62.76,62.64,62.76,13500.0,38.6005,38.6251,38.5513,38.6251,13500.0
2013-05-24 12:30:00,62.75,62.79,62.52,62.53,16100.0,38.619,38.6436,38.4774,38.4836,16100.0
2013-05-24 12:40:00,62.54,62.6,62.5,62.5,9000.0,38.4897,38.5266,38.4651,38.4651,9000.0
2013-05-24 12:50:00,62.5,62.57,62.5,62.55,10800.0,38.4651,38.5082,38.4651,38.4959,10800.0
2013-05-24 13:00:00,62.52,62.74,62.5,62.73,25100.0,38.4774,38.6128,38.4651,38.6066,25100.0
2013-05-24 13:10:00,62.72,62.73,62.67,62.67,6700.0,38.6005,38.6066,38.5697,38.5697,6700.0
2013-05-24 13:20:00,62.67,62.85,62.65,62.84,42000.0,38.5697,38.6805,38.5574,38.6743,42000.0
2013-05-24 13:30:00,62.81,62.81,62.65,62.68,11300.0,38.6559,38.6559,38.5574,38.5759,11300.0
2013-05-24 13:40:00,62.65,62.72,62.65,62.69,15900.0,38.5574,38.6005,38.5574,38.582,15900.0
2013-05-24 13:50:00,62.67,62.75,62.66,62.75,8800.0,38.5697,38.619,38.5636,38.619,8800.0
2013-05-24 14:00:00,62.71,62.82,62.71,62.81,10800.0,38.5943,38.662,38.5943,38.6559,10800.0
2013-05-24 14:10:00,62.81,62.93,62.81,62.91,16400.0,38.6559,38.7297,38.6559,38.7174,16400.0
2013-05-24 14:20:00,62.9,62.9,62.8,62.85,10800.0,38.7113,38.7113,38.6497,38.6805,10800.0
2013-05-24 14:30:00,62.85,62.86,62.79,62.81,10000.0,38.6805,38.6867,38.6436,38.6559,10000.0
2013-05-24 14:40:00,62.81,62.95,62.79,62.95,7400.0,38.6559,38.742,38.6436,38.742,7400.0
2013-05-24 14:50:00,62.96,62.99,62.92,62.95,9900.0,38.7482,38.7667,38.7236,38.742,9900.0
2013-05-24 15:00:00,62.92,62.99,62.87,62.97,16500.0,38.7236,38.7667,38.6928,38.7543,16500.0
2013-05-24 15:10:00,62.97,63.1,62.92,63.06,18700.0,38.7543,38.8344,38.7236,38.8097,18700.0
2013-05-24 15:20:00,63.07,63.18,63.03,63.11,41600.0,38.8159,38.8836,38.7913,38.8405,41600.0
2013-05-24 15:30:00,63.11,63.12,62.91,62.91,46000.0,38.8405,38.8467,38.7174,38.7174,46000.0
2013-05-24 15:40:00,62.88,63.0,62.88,62.97,39900.0,38.699,38.7728,38.699,38.7543,39900.0
2013-05-24 15:50:00,62.99,63.07,62.88,63.05,68100.0,38.7667,38.8159,38.699,38.8036,68100.0
2013-05-28 09:30:00,63.44,63.89,63.41,63.74,51900.0,39.0436,39.3206,39.0251,39.2282,51900.0
2013-05-28 09:40:00,63.78,63.78,63.59,63.64,13700.0,39.2529,39.2529,39.1359,39.1667,13700.0
2013-05-28 09:50:00,63.64,63.68,63.5,63.5,28600.0,39.1667,39.1913,39.0805,39.0805,28600.0
2013-05-28 10:00:00,63.5,63.72,63.5,63.62,17000.0,39.0805,39.2159,39.0805,39.1544,17000.0
2013-05-28 10:10:00,63.62,63.67,63.58,63.67,14300.0,39.1544,39.1852,39.1298,39.1852,14300.0
2013-05-28 10:20:00,63.67,63.76,63.63,63.71,10800.0,39.1852,39.2405,39.1605,39.2098,10800.0
2013-05-28 10:30:00,63.71,63.75,63.67,63.69,12100.0,39.2098,39.2344,39.1852,39.1975,12100.0
2013-05-28 10:40:00,63.7,63.77,63.66,63.75,17600.0,39.2036,39.2467,39.179,39.2344,17600.0
2013-05-28 10:50:00,63.69,63.7,63.56,63.59,40600.0,39.1975,39.2036,39.1175,39.1359,40600.0
2013-05-28 11:00:00,63.63,63.64,63.4,63.44,24100.0,39.1605,39.1667,39.019,39.0436,24100.0
2013-05-28 11:10:00,63.43,63.49,63.38,63.44,15500.0,39.0375,39.0744,39.0067,39.0436,15500.0
2013-05-28 11:20:00,63.44,63.44,63.11,63.14,20200.0,39.0436,39.0436,38.8405,38.859,20200.0
2013-05-28 11:30:00,63.12,63.12,63.0,63.0,7000.0,38.8467,38.8467,38.7728,38.7728,7000.0
2013-05-28 11:40:00,63.0,63.01,62.74,62.81,10200.0,38.7728,38.779,38.6128,38.6559,10200.0
2013-05-28 11:50:00,62.82,62.96,62.78,62.89,10500.0,38.662,38.7482,38.6374,38.7051,10500.0
2013-05-28 12:00:00,62.88,63.13,62.87,63.07,29200.0,38.699,38.8528,38.6928,38.8159,29200.0
2013-05-28 12:10:00,63.09,63.11,62.86,62.89,14000.0,38.8282,38.8405,38.6867,38.7051,14000.0
2013-05-28 12:20:00,62.89,62.92,62.77,62.77,7600.0,38.7051,38.7236,38.6313,38.6313,7600.0
2013-05-28 12:30:00,62.76,62.79,62.71,62.77,19400.0,38.6251,38.6436,38.5943,38.6313,19400.0
2013-05-28 12:40:00,62.77,62.85,62.71,62.73,12100.0,38.6313,38.6805,38.5943,38.6066,12100.0
2013-05-28 12:50:00,62.72,62.73,62.54,62.61,10600.0,38.6005,38.6066,38.4897,38.5328,10600.0
2013-05-28 13:00:00,62.61,62.62,62.49,62.49,7300.0,38.5328,38.5389,38.4589,38.4589,7300.0
2013-05-28 13:10:00,62.48,62.48,62.38,62.41,8300.0,38.4528,38.4528,38.3912,38.4097,8300.0
2013-05-28 13:20:00,62.42,62.46,62.39,62.4,16200.0,38.4159,38.4405,38.3974,38.4035,16200.0
2013-05-28 13:30:00,62.41,62.52,62.29,62.47,52100.0,38.4097,38.4774,38.3358,38.4466,52100.0
2013-05-28 13:40:00,62.47,62.49,62.25,62.25,8800.0,38.4466,38.4589,38.3112,38.3112,8800.0
2013-05-28 13:50:00,62.24,62.24,62.05,62.09,23000.0,38.3051,38.3051,38.1881,38.2128,23000.0
2013-05-28 14:00:00,62.09,62.09,61.93,61.93,19900.0,38.2128,38.2128,38.1143,38.1143,19900.0
2013-05-28 14:10:00,61.93,61.94,61.67,61.81,22800.0,38.1143,38.1204,37.9543,38.0404,22800.0
2013-05-28 14:20:00,61.81,61.93,61.8,61.9,17800.0,38.0404,38.1143,38.0343,38.0958,17800.0
2013-05-28 14:30:00,61.92,61.96,61.8,61.82,16800.0,38.1081,38.1328,38.0343,38.0466,16800.0
2013-05-28 14:40:00,61.82,61.92,61.77,61.8,16000.0,38.0466,38.1081,38.0158,38.0343,16000.0
2013-05-28 14:50:00,61.8,61.85,61.8,61.8,12500.0,38.0343,38.0651,38.0343,38.0343,12500.0
2013-05-28 15:00:00,61.8,61.98,61.8,61.95,17000.0,38.0343,38.1451,38.0343,38.1266,17000.0
2013-05-28 15:10:00,61.94,62.05,61.91,62.01,10000.0,38.1204,38.1881,38.102,38.1635,10000.0
2013-05-28 15:20:00,62.0,62.1,61.99,62.05,28100.0,38.1574,38.2189,38.1512,38.1881,28100.0
2013-05-28 15:30:00,62.06,62.19,62.05,62.18,24700.0,38.1943,38.2743,38.1881,38.2682,24700.0
2013-05-28 15:40:00,62.18,62.21,62.09,62.1,54400.0,38.2682,38.2866,38.2128,38.2189,54400.0
2013-05-28 15:50:00,62.1,62.11,62.0,62.05,51200.0,38.2189,38.2251,38.1574,38.1881,51200.0
2013-05-29 09:30:00,61.44,61.73,61.34,61.68,51300.0,37.8127,37.9912,37.7512,37.9604,51300.0
2013-05-29 09:40:00,61.63,61.63,60.69,60.78,58300.0,37.9297,37.9297,37.3511,37.4065,58300.0
2013-05-29 09:50:00,60.75,61.13,60.72,60.93,35200.0,37.3881,37.6219,37.3696,37.4988,35200.0
2013-05-29 10:00:00,60.92,61.02,60.56,60.62,76200.0,37.4927,37.5542,37.2711,37.3081,76200.0
2013-05-29 10:10:00,60.59,61.13,60.59,60.93,39600.0,37.2896,37.6219,37.2896,37.4988,39600.0
2013-05-29 10:20:00,60.95,61.11,60.93,61.0,76700.0,37.5112,37.6096,37.4988,37.5419,76700.0
2013-05-29 10:30:00,61.0,61.0,60.68,60.72,51100.0,37.5419,37.5419,37.345,37.3696,51100.0
2013-05-29 10:40:00,60.72,60.73,60.12,60.3,87200.0,37.3696,37.3758,37.0003,37.1111,87200.0
2013-05-29 10:50:00,60.3,60.5,60.19,60.33,52100.0,37.1111,37.2342,37.0434,37.1296,52100.0
2013-05-29 11:00:00,60.33,60.53,60.31,60.37,80800.0,37.1296,37.2527,37.1173,37.1542,80800.0
2013-05-29 11:10:00,60.37,60.45,60.32,60.37,65800.0,37.1542,37.2034,37.1234,37.1542,65800.0
2013-05-29 11:20:00,60.37,60.73,60.37,60.7,30900.0,37.1542,37.3758,37.1542,37.3573,30900.0
2013-05-29 11:30:00,60.71,60.85,60.7,60.76,25600.0,37.3635,37.4496,37.3573,37.3942,25600.0
2013-05-29 11:40:00,60.78,60.88,60.72,60.81,30200.0,37.4065,37.4681,37.3696,37.425,30200.0
2013-05-29 11:50:00,60.83,60.89,60.62,60.63,40300.0,37.4373,37.4742,37.3081,37.3142,40300.0
2013-05-29 12:00:00,60.65,60.74,60.58,60.58,23000.0,37.3265,37.3819,37.2834,37.2834,23000.0
2013-05-29 12:10:00,60.59,60.75,60.53,60.73,33000.0,37.2896,37.3881,37.2527,37.3758,33000.0
2013-05-29 12:20:00,60.73,60.78,60.68,60.7,28500.0,37.3758,37.4065,37.345,37.3573,28500.0
2013-05-29 12:30:00,60.77,60.97,60.77,60.89,21400.0,37.4004,37.5235,37.4004,37.4742,21400.0
2013-05-29 12:40:00,60.88,60.91,60.66,60.73,29800.0,37.4681,37.4865,37.3327,37.3758,29800.0
2013-05-29 12:50:00,60.73,60.77,60.69,60.71,27600.0,37.3758,37.4004,37.3511,37.3635,27600.0
2013-05-29 13:00:00,60.72,60.84,60.72,60.76,20600.0,37.3696,37.4435,37.3696,37.3942,20600.0
2013-05-29 13:10:00,60.74,60.81,60.69,60.81,79700.0,37.3819,37.425,37.3511,37.425,79700.0
2013-05-29 13:20:00,60.82,61.09,60.82,61.09,14800.0,37.4311,37.5973,37.4311,37.5973,14800.0
2013-05-29 13:30:00,61.08,61.1,60.99,61.01,19300.0,37.5912,37.6035,37.5358,37.5481,19300.0
2013-05-29 13:40:00,61.08,61.16,61.0,61.01,26700.0,37.5912,37.6404,37.5419,37.5481,26700.0
2013-05-29 13:50:00,61.01,61.28,61.01,61.27,19800.0,37.5481,37.7143,37.5481,37.7081,19800.0
2013-05-29 14:00:00,61.23,61.24,60.96,61.24,21500.0,37.6835,37.6896,37.5173,37.6896,21500.0
2013-05-29 14:10:00,61.23,61.25,61.1,61.1,26200.0,37.6835,37.6958,37.6035,37.6035,26200.0
2013-05-29 14:20:00,61.1,61.17,61.01,61.02,18700.0,37.6035,37.6466,37.5481,37.5542,18700.0
2013-05-29 14:30:00,60.99,60.99,60.92,60.99,16600.0,37.5358,37.5358,37.4927,37.5358,16600.0
2013-05-29 14:40:00,60.99,61.12,60.95,61.04,24500.0,37.5358,37.6158,37.5112,37.5665,24500.0
2013-05-29 14:50:00,61.05,61.07,60.96,60.97,26600.0,37.5727,37.585,37.5173,37.5235,26600.0
2013-05-29 15:00:00,60.94,60.99,60.88,60.97,15500.0,37.505,37.5358,37.4681,37.5235,15500.0
2013-05-29 15:10:00,60.98,61.14,60.98,61.05,26100.0,37.5296,37.6281,37.5296,37.5727,26100.0
2013-05-29 15:20:00,61.05,61.2,61.04,61.18,35600.0,37.5727,37.665,37.5665,37.6527,35600.0
2013-05-29 15:30:00,61.18,61.21,61.11,61.12,30200.0,37.6527,37.6712,37.6096,37.6158,30200.0
2013-05-29 15:40:00,61.12,61.12,60.93,61.02,84500.0,37.6158,37.6158,37.4988,37.5542,84500.0
2013-05-29 15:50:00,61.03,61.08,60.89,60.94,174400.0,37.5604,37.5912,37.4742,37.505,174400.0
2013-05-30 09:30:00,60.93,61.27,60.78,61.22,51500.0,37.4988,37.7081,37.4065,37.6773,51500.0
2013-05-30 09:40:00,61.23,61.31,60.93,61.04,43500.0,37.6835,37.7327,37.4988,37.5665,43500.0
2013-05-30 09:50:00,61.02,61.11,60.92,61.11,47700.0,37.5542,37.6096,37.4927,37.6096,47700.0
2013-05-30 10:00:00,61.13,61.15,60.94,61.04,40700.0,37.6219,37.6342,37.505,37.5665,40700.0
2013-05-30 10:10:00,60.97,61.11,60.97,61.03,35100.0,37.5235,37.6096,37.5235,37.5604,35100.0
2013-05-30 10:20:00,61.05,61.11,60.99,61.01,31200.0,37.5727,37.6096,37.5358,37.5481,31200.0
2013-05-30 10:30:00,61.04,61.15,61.0,61.04,46400.0,37.5665,37.6342,37.5419,37.5665,46400.0
2013-05-30 10:40:00,61.04,61.06,60.91,60.96,29500.0,37.5665,37.5789,37.4865,37.5173,29500.0
2013-05-30 10:50:00,60.99,61.18,60.94,61.18,51100.0,37.5358,37.6527,37.505,37.6527,51100.0
2013-05-30 11:00:00,61.2,61.32,61.09,61.14,20700.0,37.665,37.7389,37.5973,37.6281,20700.0
2013-05-30 11:10:00,61.15,61.24,61.09,61.15,19700.0,37.6342,37.6896,37.5973,37.6342,19700.0
2013-05-30 11:20:00,61.17,61.2,61.06,61.09,19600.0,37.6466,37.665,37.5789,37.5973,19600.0
2013-05-30 11:30:00,61.1,61.26,61.09,61.26,63200.0,37.6035,37.7019,37.5973,37.7019,63200.0
2013-05-30 11:40:00,61.25,61.26,61.03,61.03,26500.0,37.6958,37.7019,37.5604,37.5604,26500.0
2013-05-30 11:50:00,61.06,61.17,61.06,61.13,41200.0,37.5789,37.6466,37.5789,37.6219,41200.0
2013-05-30 12:00:00,61.18,61.18,61.1,61.15,28400.0,37.6527,37.6527,37.6035,37.6342,28400.0
2013-05-30 12:10:00,61.15,61.17,61.12,61.17,27300.0,37.6342,37.6466,37.6158,37.6466,27300.0
2013-05-30 12:20:00,61.16,61.23,61.11,61.22,30400.0,37.6404,37.6835,37.6096,37.6773,30400.0
2013-05-30 12:30:00,61.22,61.28,61.14,61.16,8600.0,37.6773,37.7143,37.6281,37.6404,8600.0
2013-05-30 12:40:00,61.14,61.24,61.04,61.24,19700.0,37.6281,37.6896,37.5665,37.6896,19700.0
2013-05-30 12:50:00,61.24,61.33,61.14,61.33,8200.0,37.6896,37.745,37.6281,37.745,8200.0
2013-05-30 13:00:00,61.33,61.33,61.23,61.31,8300.0,37.745,37.745,37.6835,37.7327,8300.0
2013-05-30 13:10:00,61.3,61.35,61.22,61.23,7000.0,37.7266,37.7573,37.6773,37.6835,7000.0
2013-05-30 13:20:00,61.25,61.39,61.23,61.38,11100.0,37.6958,37.782,37.6835,37.7758,11100.0
2013-05-30 13:30:00,61.38,61.44,61.31,61.44,21700.0,37.7758,37.8127,37.7327,37.8127,21700.0
2013-05-30 13:40:00,61.43,61.52,61.4,61.43,10900.0,37.8066,37.862,37.7881,37.8066,10900.0
2013-05-30 13:50:00,61.45,61.48,61.32,61.32,27900.0,37.8189,37.8373,37.7389,37.7389,27900.0
2013-05-30 14:00:00,61.35,61.38,61.29,61.3,20900.0,37.7573,37.7758,37.7204,37.7266,20900.0
2013-05-30 14:10:00,61.3,61.41,61.29,61.38,74100.0,37.7266,37.7943,37.7204,37.7758,74100.0
2013-05-30 14:20:00,61.38,61.44,61.27,61.44,25500.0,37.7758,37.8127,37.7081,37.8127,25500.0
2013-05-30 14:30:00,61.43,61.43,61.2,61.33,19900.0,37.8066,37.8066,37.665,37.745,19900.0
2013-05-30 14:40:00,61.33,61.4,61.26,61.4,30200.0,37.745,37.7881,37.7019,37.7881,30200.0
2013-05-30 14:50:00,61.42,61.46,61.28,61.28,27100.0,37.8004,37.825,37.7143,37.7143,27100.0
2013-05-30 15:00:00,61.3,61.33,61.23,61.3,30300.0,37.7266,37.745,37.6835,37.7266,30300.0
2013-05-30 15:10:00,61.3,61.3,61.16,61.27,34400.0,37.7266,37.7266,37.6404,37.7081,34400.0
2013-05-30 15:20:00,61.27,61.29,61.15,61.27,33300.0,37.7081,37.7204,37.6342,37.7081,33300.0
2013-05-30 15:30:00,61.26,61.31,61.22,61.29,62500.0,37.7019,37.7327,37.6773,37.7204,62500.0
2013-05-30 15:40:00,61.28,61.31,61.24,61.3,66600.0,37.7143,37.7327,37.6896,37.7266,66600.0
2013-05-30 15:50:00,61.3,61.31,61.16,61.27,80600.0,37.7266,37.7327,37.6404,37.7081,80600.0
2013-05-31 09:30:00,60.9,61.29,60.9,61.29,19500.0,37.4804,37.7204,37.4804,37.7204,19500.0
2013-05-31 09:40:00,61.29,61.49,61.1,61.1,22500.0,37.7204,37.8435,37.6035,37.6035,22500.0
2013-05-31 09:50:00,61.1,61.19,60.86,61.0,58500.0,37.6035,37.6589,37.4558,37.5419,58500.0
2013-05-31 10:00:00,61.01,61.18,60.98,61.01,17200.0,37.5481,37.6527,37.5296,37.5481,17200.0
2013-05-31 10:10:00,61.0,61.1,60.98,61.01,43600.0,37.5419,37.6035,37.5296,37.5481,43600.0
2013-05-31 10:20:00,61.01,61.05,60.98,61.02,51400.0,37.5481,37.5727,37.5296,37.5542,51400.0
2013-05-31 10:30:00,61.02,61.15,60.95,61.07,56600.0,37.5542,37.6342,37.5112,37.585,56600.0
2013-05-31 10:40:00,61.07,61.19,61.01,61.17,62600.0,37.585,37.6589,37.5481,37.6466,62600.0
2013-05-31 10:50:00,61.17,61.21,61.05,61.15,32200.0,37.6466,37.6712,37.5727,37.6342,32200.0
2013-05-31 11:00:00,61.15,61.24,61.1,61.12,15200.0,37.6342,37.6896,37.6035,37.6158,15200.0
2013-05-31 11:10:00,61.13,61.22,61.07,61.12,16100.0,37.6219,37.6773,37.585,37.6158,16100.0
2013-05-31 11:20:00,61.13,61.19,61.11,61.15,129200.0,37.6219,37.6589,37.6096,37.6342,129200.0
2013-05-31 11:30:00,61.14,61.28,61.13,61.17,28700.0,37.6281,37.7143,37.6219,37.6466,28700.0
2013-05-31 11:40:00,61.21,61.27,61.15,61.25,14900.0,37.6712,37.7081,37.6342,37.6958,14900.0
2013-05-31 11:50:00,61.24,61.24,61.15,61.15,10200.0,37.6896,37.6896,37.6342,37.6342,10200.0
2013-05-31 12:00:00,61.15,61.18,61.11,61.14,12800.0,37.6342,37.6527,37.6096,37.6281,12800.0
2013-05-31 12:10:00,61.15,61.2,61.05,61.18,9900.0,37.6342,37.665,37.5727,37.6527,9900.0
2013-05-31 12:20:00,61.13,61.16,61.06,61.16,13700.0,37.6219,37.6404,37.5789,37.6404,13700.0
2013-05-31 12:30:00,61.15,61.2,61.12,61.17,16400.0,37.6342,37.665,37.6158,37.6466,16400.0
2013-05-31 12:40:00,61.17,61.21,61.14,61.15,9700.0,37.6466,37.6712,37.6281,37.6342,9700.0
2013-05-31 12:50:00,61.15,61.23,61.14,61.17,13400.0,37.6342,37.6835,37.6281,37.6466,13400.0
2013-05-31 13:00:00,61.17,61.19,61.11,61.13,14600.0,37.6466,37.6589,37.6096,37.6219,14600.0
2013-05-31 13:10:00,61.13,61.18,61.11,61.16,10200.0,37.6219,37.6527,37.6096,37.6404,10200.0
2013-05-31 13:20:00,61.13,61.23,61.13,61.18,10000.0,37.6219,37.6835,37.6219,37.6527,10000.0
2013-05-31 13:30:00,61.17,61.17,61.02,61.11,15700.0,37.6466,37.6466,37.5542,37.6096,15700.0
2013-05-31 13:40:00,61.12,61.15,61.07,61.09,13600.0,37.6158,37.6342,37.585,37.5973,13600.0
2013-05-31 13:50:00,61.08,61.18,61.05,61.18,17300.0,37.5912,37.6527,37.5727,37.6527,17300.0
2013-05-31 14:00:00,61.19,61.2,61.03,61.11,17000.0,37.6589,37.665,37.5604,37.6096,17000.0
2013-05-31 14:10:00,61.11,61.23,61.11,61.22,26800.0,37.6096,37.6835,37.6096,37.6773,26800.0
2013-05-31 14:20:00,61.23,61.23,61.12,61.18,20100.0,37.6835,37.6835,37.6158,37.6527,20100.0
2013-05-31 14:30:00,61.2,61.2,61.09,61.2,20100.0,37.665,37.665,37.5973,37.665,20100.0
2013-05-31 14:40:00,61.18,61.22,61.05,61.05,32100.0,37.6527,37.6773,37.5727,37.5727,32100.0
2013-05-31 14:50:00,61.05,61.17,60.98,61.05,89600.0,37.5727,37.6466,37.5296,37.5727,89600.0
2013-05-31 15:00:00,61.03,61.14,61.0,61.02,35400.0,37.5604,37.6281,37.5419,37.5542,35400.0
2013-05-31 15:10:00,61.02,61.16,60.95,61.12,88800.0,37.5542,37.6404,37.5112,37.6158,88800.0
2013-05-31 15:20:00,61.15,61.22,61.1,61.1,30000.0,37.6342,37.6773,37.6035,37.6035,30000.0
2013-05-31 15:30:00,61.09,61.14,60.88,61.06,113400.0,37.5973,37.6281,37.4681,37.5789,113400.0
2013-05-31 15:40:00,61.06,61.1,61.06,61.1,93900.0,37.5789,37.6035,37.5789,37.6035,93900.0
2013-05-31 15:50:00,61.1,61.12,60.97,60.99,205200.0,37.6035,37.6158,37.5235,37.5358,205200.0
2013-06-03 09:30:00,60.89,61.0,60.25,60.33,106400.0,37.4742,37.5419,37.0803,37.1296,106400.0
2013-06-03 09:40:00,60.31,60.31,59.91,60.12,45600.0,37.1173,37.1173,36.8711,37.0003,45600.0
2013-06-03 09:50:00,60.14,60.29,60.0,60.06,78200.0,37.0126,37.105,36.9265,36.9634,78200.0
2013-06-03 10:00:00,60.07,60.96,60.05,60.94,54100.0,36.9696,37.5173,36.9573,37.505,54100.0
2013-06-03 10:10:00,60.93,61.08,60.44,60.45,42300.0,37.4988,37.5912,37.1973,37.2034,42300.0
2013-06-03 10:20:00,60.5,60.6,60.35,60.45,46800.0,37.2342,37.2958,37.1419,37.2034,46800.0
2013-06-03 10:30:00,60.5,60.57,60.27,60.47,29100.0,37.2342,37.2773,37.0927,37.2157,29100.0
2013-06-03 10:40:00,60.46,60.58,60.37,60.51,23400.0,37.2096,37.2834,37.1542,37.2404,23400.0
2013-06-03 10:50:00,60.51,60.7,60.41,60.41,17300.0,37.2404,37.3573,37.1788,37.1788,17300.0
2013-06-03 11:00:00,60.46,60.47,60.23,60.43,24900.0,37.2096,37.2157,37.068,37.1911,24900.0
2013-06-03 11:10:00,60.42,60.47,60.2,60.45,35700.0,37.185,37.2157,37.0496,37.2034,35700.0
2013-06-03 11:20:00,60.45,60.46,60.19,60.29,52400.0,37.2034,37.2096,37.0434,37.105,52400.0
2013-06-03 11:30:00,60.21,60.29,60.08,60.12,26100.0,37.0557,37.105,36.9757,37.0003,26100.0
2013-06-03 11:40:00,60.12,60.27,60.05,60.15,17100.0,37.0003,37.0927,36.9573,37.0188,17100.0
2013-06-03 11:50:00,60.15,60.24,60.0,60.02,31500.0,37.0188,37.0742,36.9265,36.9388,31500.0
2013-06-03 12:00:00,60.02,60.13,59.95,59.97,48100.0,36.9388,37.0065,36.8957,36.908,48100.0
2013-06-03 12:10:00,59.97,60.02,59.81,59.83,30400.0,36.908,36.9388,36.8096,36.8219,30400.0
2013-06-03 12:20:00,59.88,60.08,59.78,59.92,26200.0,36.8526,36.9757,36.7911,36.8773,26200.0
2013-06-03 12:30:00,59.92,59.97,59.76,59.83,14300.0,36.8773,36.908,36.7788,36.8219,14300.0
2013-06-03 12:40:00,59.79,59.81,59.65,59.65,15300.0,36.7972,36.8096,36.7111,36.7111,15300.0
2013-06-03 12:50:00,59.67,59.7,59.43,59.47,46500.0,36.7234,36.7419,36.5757,36.6003,46500.0
2013-06-03 13:00:00,59.47,59.59,59.41,59.57,23400.0,36.6003,36.6742,36.5634,36.6618,23400.0
2013-06-03 13:10:00,59.6,59.6,59.41,59.41,18400.0,36.6803,36.6803,36.5634,36.5634,18400.0
2013-06-03 13:20:00,59.42,59.44,59.27,59.4,38500.0,36.5695,36.5818,36.4772,36.5572,38500.0
2013-06-03 13:30:00,59.39,59.5,59.33,59.43,32000.0,36.5511,36.6188,36.5141,36.5757,32000.0
2013-06-03 13:40:00,59.43,59.44,59.28,59.3,22400.0,36.5757,36.5818,36.4834,36.4957,22400.0
2013-06-03 13:50:00,59.3,59.39,59.3,59.39,36700.0,36.4957,36.5511,36.4957,36.5511,36700.0
2013-06-03 14:00:00,59.38,59.39,59.23,59.26,134300.0,36.5449,36.5511,36.4526,36.4711,134300.0
2013-06-03 14:10:00,59.25,59.3,59.17,59.22,64200.0,36.4649,36.4957,36.4157,36.4464,64200.0
2013-06-03 14:20:00,59.22,59.26,59.07,59.12,42000.0,36.4464,36.4711,36.3541,36.3849,42000.0
2013-06-03 14:30:00,59.11,59.25,59.11,59.23,26700.0,36.3787,36.4649,36.3787,36.4526,26700.0
2013-06-03 14:40:00,59.23,59.26,59.05,59.1,40000.0,36.4526,36.4711,36.3418,36.3726,40000.0
2013-06-03 14:50:00,59.11,59.25,59.03,59.1,41800.0,36.3787,36.4649,36.3295,36.3726,41800.0
2013-06-03 15:00:00,59.1,59.18,58.86,58.94,76900.0,36.3726,36.4218,36.2249,36.2741,76900.0
2013-06-03 15:10:00,58.94,58.99,58.79,58.81,48600.0,36.2741,36.3049,36.1818,36.1941,48600.0
2013-06-03 15:20:00,58.79,59.2,58.79,59.17,88200.0,36.1818,36.4341,36.1818,36.4157,88200.0
2013-06-03 15:30:00,59.15,59.27,59.1,59.18,62900.0,36.4034,36.4772,36.3726,36.4218,62900.0
2013-06-03 15:40:00,59.18,59.25,59.18,59.2,87400.0,36.4218,36.4649,36.4218,36.4341,87400.0
2013-06-03 15:50:00,59.21,59.25,59.06,59.2,152700.0,36.4403,36.4649,36.348,36.4341,152700.0
2013-06-04 09:30:00,59.49,59.93,59.32,59.8,98900.0,36.6126,36.8834,36.508,36.8034,98900.0
2013-06-04 09:40:00,59.71,59.85,59.16,59.24,37400.0,36.748,36.8342,36.4095,36.4588,37400.0
2013-06-04 09:50:00,59.25,59.3,59.08,59.2,43600.0,36.4649,36.4957,36.3603,36.4341,43600.0
2013-06-04 10:00:00,59.23,59.33,59.1,59.1,18300.0,36.4526,36.5141,36.3726,36.3726,18300.0
2013-06-04 10:10:00,59.15,59.25,59.1,59.19,9800.0,36.4034,36.4649,36.3726,36.428,9800.0
2013-06-04 10:20:00,59.23,59.35,59.1,59.32,20200.0,36.4526,36.5265,36.3726,36.508,20200.0
2013-06-04 10:30:00,59.31,59.32,59.12,59.23,22700.0,36.5018,36.508,36.3849,36.4526,22700.0
2013-06-04 10:40:00,59.2,59.31,59.2,59.28,16100.0,36.4341,36.5018,36.4341,36.4834,16100.0
2013-06-04 10:50:00,59.28,59.32,59.19,59.21,29200.0,36.4834,36.508,36.428,36.4403,29200.0
2013-06-04 11:00:00,59.2,59.2,59.1,59.18,18100.0,36.4341,36.4341,36.3726,36.4218,18100.0
2013-06-04 11:10:00,59.19,59.3,59.17,59.25,13300.0,36.428,36.4957,36.4157,36.4649,13300.0
2013-06-04 11:20:00,59.27,59.41,59.26,59.4,15400.0,36.4772,36.5634,36.4711,36.5572,15400.0
2013-06-04 11:30:00,59.4,59.4,59.2,59.26,20700.0,36.5572,36.5572,36.4341,36.4711,20700.0
2013-06-04 11:40:00,59.26,59.37,59.24,59.33,161300.0,36.4711,36.5388,36.4588,36.5141,161300.0
2013-06-04 11:50:00,59.36,59.49,59.36,59.49,13800.0,36.5326,36.6126,36.5326,36.6126,13800.0
2013-06-04 12:00:00,59.46,59.47,59.37,59.44,15500.0,36.5941,36.6003,36.5388,36.5818,15500.0
2013-06-04 12:10:00,59.41,59.42,59.3,59.32,9600.0,36.5634,36.5695,36.4957,36.508,9600.0
2013-06-04 12:20:00,59.3,59.41,59.3,59.39,12200.0,36.4957,36.5634,36.4957,36.5511,12200.0
2013-06-04 12:30:00,59.39,59.47,59.38,59.47,5600.0,36.5511,36.6003,36.5449,36.6003,5600.0
2013-06-04 12:40:00,59.46,59.5,59.42,59.45,6100.0,36.5941,36.6188,36.5695,36.588,6100.0
2013-06-04 12:50:00,59.43,59.56,59.42,59.52,9100.0,36.5757,36.6557,36.5695,36.6311,9100.0
2013-06-04 13:00:00,59.51,59.56,59.46,59.56,9000.0,36.6249,36.6557,36.5941,36.6557,9000.0
2013-06-04 13:10:00,59.55,59.56,59.46,59.48,6600.0,36.6495,36.6557,36.5941,36.6065,6600.0
2013-06-04 13:20:00,59.48,59.51,59.32,59.39,14300.0,36.6065,36.6249,36.508,36.5511,14300.0
2013-06-04 13:30:00,59.35,59.37,59.26,59.29,17900.0,36.5265,36.5388,36.4711,36.4895,17900.0
2013-06-04 13:40:00,59.29,59.35,59.26,59.32,208000.0,36.4895,36.5265,36.4711,36.508,208000.0
2013-06-04 13:50:00,59.31,59.37,59.04,59.04,84300.0,36.5018,36.5388,36.3357,36.3357,84300.0
2013-06-04 14:00:00,59.02,59.17,59.0,59.06,73000.0,36.3234,36.4157,36.311,36.348,73000.0
2013-06-04 14:10:00,59.03,59.09,59.02,59.06,15200.0,36.3295,36.3664,36.3234,36.348,15200.0
2013-06-04 14:20:00,59.07,59.13,59.02,59.04,12500.0,36.3541,36.3911,36.3234,36.3357,12500.0
2013-06-04 14:30:00,59.04,59.15,59.02,59.13,19300.0,36.3357,36.4034,36.3234,36.3911,19300.0
2013-06-04 14:40:00,59.14,59.15,59.06,59.09,30100.0,36.3972,36.4034,36.348,36.3664,30100.0
2013-06-04 14:50:00,59.11,59.15,59.09,59.14,26400.0,36.3787,36.4034,36.3664,36.3972,26400.0
2013-06-04 15:00:00,59.12,59.21,59.11,59.17,23000.0,36.3849,36.4403,36.3787,36.4157,23000.0
2013-06-04 15:10:00,59.18,59.26,59.11,59.16,31800.0,36.4218,36.4711,36.3787,36.4095,31800.0
2013-06-04 15:20:00,59.16,59.23,59.12,59.12,28100.0,36.4095,36.4526,36.3849,36.3849,28100.0
2013-06-04 15:30:00,59.12,59.18,59.11,59.14,35100.0,36.3849,36.4218,36.3787,36.3972,35100.0
2013-06-04 15:40:00,59.14,59.28,59.13,59.2,78700.0,36.3972,36.4834,36.3911,36.4341,78700.0
2013-06-04 15:50:00,59.2,59.23,58.79,58.81,173700.0,36.4341,36.4526,36.1818,36.1941,173700.0
2013-06-05 09:30:00,58.67,58.95,58.23,58.89,74600.0,36.108,36.2803,35.8372,36.2433,74600.0
2013-06-05 09:40:00,58.88,59.23,58.74,59.05,27100.0,36.2372,36.4526,36.151,36.3418,27100.0
2013-06-05 09:50:00,59.04,59.12,58.89,58.95,42000.0,36.3357,36.3849,36.2433,36.2803,42000.0
2013-06-05 10:00:00,58.95,59.3,58.95,59.18,41900.0,36.2803,36.4957,36.2803,36.4218,41900.0
2013-06-05 10:10:00,59.21,59.21,59.0,59.02,29900.0,36.4403,36.4403,36.311,36.3234,29900.0
2013-06-05 10:20:00,59.05,59.23,58.99,59.1,28700.0,36.3418,36.4526,36.3049,36.3726,28700.0
2013-06-05 10:30:00,59.11,59.13,58.94,59.01,78200.0,36.3787,36.3911,36.2741,36.3172,78200.0
2013-06-05 10:40:00,59.05,59.3,59.04,59.27,104400.0,36.3418,36.4957,36.3357,36.4772,104400.0
2013-06-05 10:50:00,59.25,59.46,59.19,59.43,31200.0,36.4649,36.5941,36.428,36.5757,31200.0
2013-06-05 11:00:00,59.46,59.47,59.3,59.32,27600.0,36.5941,36.6003,36.4957,36.508,27600.0
2013-06-05 11:10:00,59.34,59.55,59.32,59.47,40100.0,36.5203,36.6495,36.508,36.6003,40100.0
2013-06-05 11:20:00,59.45,59.54,59.44,59.46,29100.0,36.588,36.6434,36.5818,36.5941,29100.0
2013-06-05 11:30:00,59.45,59.51,59.29,59.38,30600.0,36.588,36.6249,36.4895,36.5449,30600.0
2013-06-05 11:40:00,59.37,59.49,59.34,59.43,56400.0,36.5388,36.6126,36.5203,36.5757,56400.0
2013-06-05 11:50:00,59.43,59.43,59.37,59.37,62900.0,36.5757,36.5757,36.5388,36.5388,62900.0
2013-06-05 12:00:00,59.38,59.4,59.32,59.39,22800.0,36.5449,36.5572,36.508,36.5511,22800.0
2013-06-05 12:10:00,59.39,59.39,59.23,59.24,57300.0,36.5511,36.5511,36.4526,36.4588,57300.0
2013-06-05 12:20:00,59.23,59.33,59.23,59.27,69800.0,36.4526,36.5141,36.4526,36.4772,69800.0
2013-06-05 12:30:00,59.27,59.37,59.27,59.35,25100.0,36.4772,36.5388,36.4772,36.5265,25100.0
2013-06-05 12:40:00,59.36,59.48,59.35,59.37,28900.0,36.5326,36.6065,36.5265,36.5388,28900.0
2013-06-05 12:50:00,59.37,59.51,59.36,59.47,38100.0,36.5388,36.6249,36.5326,36.6003,38100.0
2013-06-05 13:00:00,59.47,59.75,59.46,59.71,36600.0,36.6003,36.7726,36.5941,36.748,36600.0
2013-06-05 13:10:00,59.69,60.19,59.69,60.14,74000.0,36.7357,37.0434,36.7357,37.0126,74000.0
2013-06-05 13:20:00,60.15,60.21,59.82,59.88,45300.0,37.0188,37.0557,36.8157,36.8526,45300.0
2013-06-05 13:30:00,59.9,60.02,59.86,60.0,40700.0,36.8649,36.9388,36.8403,36.9265,40700.0
2013-06-05 13:40:00,60.0,60.34,59.98,60.33,92000.0,36.9265,37.1357,36.9142,37.1296,92000.0
2013-06-05 13:50:00,60.33,60.34,60.22,60.28,41600.0,37.1296,37.1357,37.0619,37.0988,41600.0
2013-06-05 14:00:00,60.27,60.33,60.12,60.28,34600.0,37.0927,37.1296,37.0003,37.0988,34600.0
2013-06-05 14:10:00,60.25,60.39,60.24,60.37,57300.0,37.0803,37.1665,37.0742,37.1542,57300.0
2013-06-05 14:20:00,60.36,60.39,60.28,60.34,58400.0,37.148,37.1665,37.0988,37.1357,58400.0
2013-06-05 14:30:00,60.34,60.65,60.28,60.64,92800.0,37.1357,37.3265,37.0988,37.3204,92800.0
2013-06-05 14:40:00,60.64,60.67,60.49,60.58,42500.0,37.3204,37.3388,37.2281,37.2834,42500.0
2013-06-05 14:50:00,60.61,60.67,60.35,60.53,60000.0,37.3019,37.3388,37.1419,37.2527,60000.0
2013-06-05 15:00:00,60.52,60.76,60.52,60.73,67800.0,37.2465,37.3942,37.2465,37.3758,67800.0
2013-06-05 15:10:00,60.72,61.08,60.72,61.02,103500.0,37.3696,37.5912,37.3696,37.5542,103500.0
2013-06-05 15:20:00,61.02,61.68,61.02,61.58,135900.0,37.5542,37.9604,37.5542,37.8989,135900.0
2013-06-05 15:30:00,61.6,62.37,61.53,62.22,373400.0,37.9112,38.3851,37.8681,38.2928,373400.0
2013-06-05 15:40:00,62.23,62.53,62.08,62.4,352100.0,38.2989,38.4836,38.2066,38.4035,352100.0
2013-06-05 15:50:00,62.39,62.41,61.74,61.79,400400.0,38.3974,38.4097,37.9974,38.0281,400400.0
2013-06-06 09:30:00,62.27,63.06,62.24,62.6,112200.0,38.3235,38.8097,38.3051,38.5266,112200.0
2013-06-06 09:40:00,62.6,62.68,62.4,62.45,77000.0,38.5266,38.5759,38.4035,38.4343,77000.0
2013-06-06 09:50:00,62.47,62.59,62.42,62.45,62700.0,38.4466,38.5205,38.4159,38.4343,62700.0
2013-06-06 10:00:00,62.47,62.71,62.0,62.2,82700.0,38.4466,38.5943,38.1574,38.2805,82700.0
2013-06-06 10:10:00,62.15,62.24,61.67,61.8,99900.0,38.2497,38.3051,37.9543,38.0343,99900.0
2013-06-06 10:20:00,61.77,61.91,61.53,61.53,135300.0,38.0158,38.102,37.8681,37.8681,135300.0
2013-06-06 10:30:00,61.54,61.62,61.13,61.13,28400.0,37.8743,37.9235,37.6219,37.6219,28400.0
2013-06-06 10:40:00,61.17,61.71,61.16,61.64,54000.0,37.6466,37.9789,37.6404,37.9358,54000.0
2013-06-06 10:50:00,61.66,61.78,61.54,61.75,59200.0,37.9481,38.022,37.8743,38.0035,59200.0
2013-06-06 11:00:00,61.72,61.86,61.55,61.6,54700.0,37.985,38.0712,37.8804,37.9112,54700.0
2013-06-06 11:10:00,61.6,61.96,61.6,61.9,129500.0,37.9112,38.1328,37.9112,38.0958,129500.0
2013-06-06 11:20:00,61.84,62.03,61.81,62.0,73000.0,38.0589,38.1758,38.0404,38.1574,73000.0
2013-06-06 11:30:00,62.0,62.09,61.95,62.07,48000.0,38.1574,38.2128,38.1266,38.2005,48000.0
2013-06-06 11:40:00,62.07,62.19,61.75,61.83,24100.0,38.2005,38.2743,38.0035,38.0527,24100.0
2013-06-06 11:50:00,61.83,61.96,61.81,61.85,27300.0,38.0527,38.1328,38.0404,38.0651,27300.0
2013-06-06 12:00:00,61.85,62.0,61.78,61.79,42200.0,38.0651,38.1574,38.022,38.0281,42200.0
2013-06-06 12:10:00,61.79,61.96,61.76,61.8,42700.0,38.0281,38.1328,38.0097,38.0343,42700.0
2013-06-06 12:20:00,61.8,62.0,61.77,62.0,50600.0,38.0343,38.1574,38.0158,38.1574,50600.0
2013-06-06 12:30:00,61.99,62.08,61.91,62.05,35100.0,38.1512,38.2066,38.102,38.1881,35100.0
2013-06-06 12:40:00,62.03,62.09,61.94,62.05,21200.0,38.1758,38.2128,38.1204,38.1881,21200.0
2013-06-06 12:50:00,62.0,62.0,61.75,61.86,25100.0,38.1574,38.1574,38.0035,38.0712,25100.0
2013-06-06 13:00:00,61.87,62.13,61.87,62.02,16300.0,38.0774,38.2374,38.0774,38.1697,16300.0
2013-06-06 13:10:00,61.99,62.31,61.98,62.1,17200.0,38.1512,38.3482,38.1451,38.2189,17200.0
2013-06-06 13:20:00,62.11,62.22,62.08,62.14,22700.0,38.2251,38.2928,38.2066,38.2435,22700.0
2013-06-06 13:30:00,62.14,62.42,62.13,62.39,38200.0,38.2435,38.4159,38.2374,38.3974,38200.0
2013-06-06 13:40:00,62.38,62.52,62.34,62.52,33500.0,38.3912,38.4774,38.3666,38.4774,33500.0
2013-06-06 13:50:00,62.51,62.51,62.18,62.28,20500.0,38.4712,38.4712,38.2682,38.3297,20500.0
2013-06-06 14:00:00,62.28,62.28,62.02,62.09,46300.0,38.3297,38.3297,38.1697,38.2128,46300.0
2013-06-06 14:10:00,62.06,62.15,62.02,62.13,24400.0,38.1943,38.2497,38.1697,38.2374,24400.0
2013-06-06 14:20:00,62.13,62.15,62.0,62.15,99700.0,38.2374,38.2497,38.1574,38.2497,99700.0
2013-06-06 14:30:00,62.13,62.13,62.03,62.09,22400.0,38.2374,38.2374,38.1758,38.2128,22400.0
2013-06-06 14:40:00,62.09,62.15,62.06,62.14,20500.0,38.2128,38.2497,38.1943,38.2435,20500.0
2013-06-06 14:50:00,62.14,62.15,62.12,62.15,30900.0,38.2435,38.2497,38.2312,38.2497,30900.0
2013-06-06 15:00:00,62.14,62.15,62.11,62.14,48800.0,38.2435,38.2497,38.2251,38.2435,48800.0
2013-06-06 15:10:00,62.14,62.14,62.1,62.14,80200.0,38.2435,38.2435,38.2189,38.2435,80200.0
2013-06-06 15:20:00,62.13,62.35,62.13,62.25,61900.0,38.2374,38.3728,38.2374,38.3112,61900.0
2013-06-06 15:30:00,62.26,62.31,62.2,62.29,76100.0,38.3174,38.3482,38.2805,38.3358,76100.0
2013-06-06 15:40:00,62.29,62.32,62.08,62.32,92100.0,38.3358,38.3543,38.2066,38.3543,92100.0
2013-06-06 15:50:00,62.33,62.43,62.25,62.41,140000.0,38.3605,38.422,38.3112,38.4097,140000.0
2013-06-07 09:30:00,62.82,63.23,60.24,60.29,151300.0,38.662,38.9144,37.0742,37.105,151300.0
2013-06-07 09:40:00,60.27,60.46,60.15,60.31,95600.0,37.0927,37.2096,37.0188,37.1173,95600.0
2013-06-07 09:50:00,60.34,60.4,59.82,60.06,86100.0,37.1357,37.1727,36.8157,36.9634,86100.0
2013-06-07 10:00:00,60.02,60.6,60.0,60.5,277500.0,36.9388,37.2958,36.9265,37.2342,277500.0
2013-06-07 10:10:00,60.51,60.74,60.4,60.65,132100.0,37.2404,37.3819,37.1727,37.3265,132100.0
2013-06-07 10:20:00,60.66,60.67,59.92,59.92,152000.0,37.3327,37.3388,36.8773,36.8773,152000.0
2013-06-07 10:30:00,59.94,60.06,59.76,59.91,80300.0,36.8896,36.9634,36.7788,36.8711,80300.0
2013-06-07 10:40:00,59.91,60.05,59.91,60.04,99700.0,36.8711,36.9573,36.8711,36.9511,99700.0
2013-06-07 10:50:00,59.99,60.05,59.55,59.72,111400.0,36.9203,36.9573,36.6495,36.7542,111400.0
2013-06-07 11:00:00,59.7,60.11,59.67,60.06,94400.0,36.7419,36.9942,36.7234,36.9634,94400.0
2013-06-07 11:10:00,60.1,60.2,59.87,59.97,50200.0,36.988,37.0496,36.8465,36.908,50200.0
2013-06-07 11:20:00,59.97,60.01,59.9,59.94,48900.0,36.908,36.9326,36.8649,36.8896,48900.0
2013-06-07 11:30:00,59.91,60.15,59.76,59.76,64700.0,36.8711,37.0188,36.7788,36.7788,64700.0
2013-06-07 11:40:00,59.78,59.86,59.63,59.79,42300.0,36.7911,36.8403,36.6988,36.7972,42300.0
2013-06-07 11:50:00,59.76,60.0,59.71,59.88,28500.0,36.7788,36.9265,36.748,36.8526,28500.0
2013-06-07 12:00:00,59.87,59.9,59.74,59.75,29900.0,36.8465,36.8649,36.7665,36.7726,29900.0
2013-06-07 12:10:00,59.75,59.83,59.65,59.68,35100.0,36.7726,36.8219,36.7111,36.7295,35100.0
2013-06-07 12:20:00,59.68,59.73,59.57,59.73,40200.0,36.7295,36.7603,36.6618,36.7603,40200.0
2013-06-07 12:30:00,59.76,59.77,59.65,59.77,40500.0,36.7788,36.7849,36.7111,36.7849,40500.0
2013-06-07 12:40:00,59.77,59.78,59.69,59.71,32500.0,36.7849,36.7911,36.7357,36.748,32500.0
2013-06-07 12:50:00,59.7,59.75,59.6,59.6,37000.0,36.7419,36.7726,36.6803,36.6803,37000.0
2013-06-07 13:00:00,59.6,59.66,59.6,59.62,25000.0,36.6803,36.7172,36.6803,36.6926,25000.0
2013-06-07 13:10:00,59.62,59.88,59.6,59.87,53700.0,36.6926,36.8526,36.6803,36.8465,53700.0
2013-06-07 13:20:00,59.86,60.05,59.7,60.02,48100.0,36.8403,36.9573,36.7419,36.9388,48100.0
2013-06-07 13:30:00,60.0,60.29,59.8,60.23,70000.0,36.9265,37.105,36.8034,37.068,70000.0
2013-06-07 13:40:00,60.21,60.29,60.07,60.16,27200.0,37.0557,37.105,36.9696,37.025,27200.0
2013-06-07 13:50:00,60.14,60.15,59.97,60.07,76300.0,37.0126,37.0188,36.908,36.9696,76300.0
2013-06-07 14:00:00,60.05,60.06,59.88,59.96,53100.0,36.9573,36.9634,36.8526,36.9019,53100.0
2013-06-07 14:10:00,59.94,60.09,59.88,60.01,53200.0,36.8896,36.9819,36.8526,36.9326,53200.0
2013-06-07 14:20:00,60.02,60.02,59.82,59.91,32900.0,36.9388,36.9388,36.8157,36.8711,32900.0
2013-06-07 14:30:00,59.93,60.05,59.9,60.01,30500.0,36.8834,36.9573,36.8649,36.9326,30500.0
2013-06-07 14:40:00,60.0,60.04,59.92,60.04,42600.0,36.9265,36.9511,36.8773,36.9511,42600.0
2013-06-07 14:50:00,60.06,60.15,59.98,60.08,42700.0,36.9634,37.0188,36.9142,36.9757,42700.0
2013-06-07 15:00:00,60.08,60.19,60.07,60.18,58400.0,36.9757,37.0434,36.9696,37.0373,58400.0
2013-06-07 15:10:00,60.18,60.52,60.12,60.45,65800.0,37.0373,37.2465,37.0003,37.2034,65800.0
2013-06-07 15:20:00,60.45,60.53,60.32,60.51,45400.0,37.2034,37.2527,37.1234,37.2404,45400.0
2013-06-07 15:30:00,60.52,60.52,60.03,60.06,73300.0,37.2465,37.2465,36.945,36.9634,73300.0
2013-06-07 15:40:00,60.04,60.41,60.03,60.18,87700.0,36.9511,37.1788,36.945,37.0373,87700.0
2013-06-07 15:50:00,60.18,60.51,60.15,60.43,163700.0,37.0373,37.2404,37.0188,37.1911,163700.0
2013-06-10 09:30:00,61.05,61.54,60.74,61.17,70500.0,37.5727,37.8743,37.3819,37.6466,70500.0
2013-06-10 09:40:00,61.17,61.2,60.52,60.75,48500.0,37.6466,37.665,37.2465,37.3881,48500.0
2013-06-10 09:50:00,60.78,61.31,60.75,61.05,27900.0,37.4065,37.7327,37.3881,37.5727,27900.0
2013-06-10 10:00:00,61.09,61.32,60.94,61.32,28400.0,37.5973,37.7389,37.505,37.7389,28400.0
2013-06-10 10:10:00,61.32,61.56,61.29,61.3,56700.0,37.7389,37.8866,37.7204,37.7266,56700.0
2013-06-10 10:20:00,61.31,61.64,61.29,61.62,25900.0,37.7327,37.9358,37.7204,37.9235,25900.0
2013-06-10 10:30:00,61.63,61.84,61.56,61.74,34900.0,37.9297,38.0589,37.8866,37.9974,34900.0
2013-06-10 10:40:00,61.73,61.78,61.62,61.66,38600.0,37.9912,38.022,37.9235,37.9481,38600.0
2013-06-10 10:50:00,61.67,61.78,61.6,61.7,34000.0,37.9543,38.022,37.9112,37.9727,34000.0
2013-06-10 11:00:00,61.72,61.83,61.63,61.75,32100.0,37.985,38.0527,37.9297,38.0035,32100.0
2013-06-10 11:10:00,61.77,61.91,61.71,61.76,61500.0,38.0158,38.102,37.9789,38.0097,61500.0
2013-06-10 11:20:00,61.77,61.82,61.69,61.7,72300.0,38.0158,38.0466,37.9666,37.9727,72300.0
2013-06-10 11:30:00,61.7,61.77,61.5,61.5,29100.0,37.9727,38.0158,37.8497,37.8497,29100.0
2013-06-10 11:40:00,61.53,61.78,61.52,61.68,43300.0,37.8681,38.022,37.862,37.9604,43300.0
2013-06-10 11:50:00,61.66,61.73,61.56,61.69,19200.0,37.9481,37.9912,37.8866,37.9666,19200.0
2013-06-10 12:00:00,61.69,61.82,61.59,61.62,24200.0,37.9666,38.0466,37.905,37.9235,24200.0
2013-06-10 12:10:00,61.59,61.68,61.5,61.64,23500.0,37.905,37.9604,37.8497,37.9358,23500.0
2013-06-10 12:20:00,61.63,61.7,61.52,61.55,24800.0,37.9297,37.9727,37.862,37.8804,24800.0
2013-06-10 12:30:00,61.55,61.62,61.47,61.47,34500.0,37.8804,37.9235,37.8312,37.8312,34500.0
2013-06-10 12:40:00,61.49,61.69,61.48,61.58,29300.0,37.8435,37.9666,37.8373,37.8989,29300.0
2013-06-10 12:50:00,61.58,61.68,61.55,61.58,24100.0,37.8989,37.9604,37.8804,37.8989,24100.0
2013-06-10 13:00:00,61.59,61.71,61.57,61.62,21400.0,37.905,37.9789,37.8927,37.9235,21400.0
2013-06-10 13:10:00,61.63,61.72,61.55,61.72,24800.0,37.9297,37.985,37.8804,37.985,24800.0
2013-06-10 13:20:00,61.74,61.8,61.56,61.58,26900.0,37.9974,38.0343,37.8866,37.8989,26900.0
2013-06-10 13:30:00,61.58,61.65,61.51,61.6,41800.0,37.8989,37.942,37.8558,37.9112,41800.0
2013-06-10 13:40:00,61.6,61.62,61.53,61.58,31100.0,37.9112,37.9235,37.8681,37.8989,31100.0
2013-06-10 13:50:00,61.57,61.61,61.53,61.59,25200.0,37.8927,37.9173,37.8681,37.905,25200.0
2013-06-10 14:00:00,61.59,61.68,61.55,61.61,24500.0,37.905,37.9604,37.8804,37.9173,24500.0
2013-06-10 14:10:00,61.61,61.63,61.43,61.57,16700.0,37.9173,37.9297,37.8066,37.8927,16700.0
2013-06-10 14:20:00,61.57,61.7,61.39,61.56,30300.0,37.8927,37.9727,37.782,37.8866,30300.0
2013-06-10 14:30:00,61.54,61.6,61.44,61.54,22900.0,37.8743,37.9112,37.8127,37.8743,22900.0
2013-06-10 14:40:00,61.53,61.62,61.48,61.6,19500.0,37.8681,37.9235,37.8373,37.9112,19500.0
2013-06-10 14:50:00,61.59,61.62,61.47,61.57,27900.0,37.905,37.9235,37.8312,37.8927,27900.0
2013-06-10 15:00:00,61.57,61.58,61.48,61.55,24200.0,37.8927,37.8989,37.8373,37.8804,24200.0
2013-06-10 15:10:00,61.56,61.6,61.51,61.52,32700.0,37.8866,37.9112,37.8558,37.862,32700.0
2013-06-10 15:20:00,61.53,61.62,61.48,61.55,34400.0,37.8681,37.9235,37.8373,37.8804,34400.0
2013-06-10 15:30:00,61.57,61.58,61.48,61.5,22000.0,37.8927,37.8989,37.8373,37.8497,22000.0
2013-06-10 15:40:00,61.5,61.58,61.49,61.49,50900.0,37.8497,37.8989,37.8435,37.8435,50900.0
2013-06-10 15:50:00,61.49,61.55,61.44,61.52,110500.0,37.8435,37.8804,37.8127,37.862,110500.0
2013-06-11 09:30:00,61.48,61.64,61.02,61.18,58500.0,37.8373,37.9358,37.5542,37.6527,58500.0
2013-06-11 09:40:00,61.12,61.51,61.12,61.5,34100.0,37.6158,37.8558,37.6158,37.8497,34100.0
2013-06-11 09:50:00,61.48,61.61,61.18,61.27,36600.0,37.8373,37.9173,37.6527,37.7081,36600.0
2013-06-11 10:00:00,61.24,61.53,61.24,61.5,125500.0,37.6896,37.8681,37.6896,37.8497,125500.0
2013-06-11 10:10:00,61.5,61.65,61.46,61.58,45100.0,37.8497,37.942,37.825,37.8989,45100.0
2013-06-11 10:20:00,61.57,61.61,61.45,61.47,126700.0,37.8927,37.9173,37.8189,37.8312,126700.0
2013-06-11 10:30:00,61.46,61.61,61.46,61.52,38900.0,37.825,37.9173,37.825,37.862,38900.0
2013-06-11 10:40:00,61.5,61.63,61.5,61.59,62500.0,37.8497,37.9297,37.8497,37.905,62500.0
2013-06-11 10:50:00,61.58,61.63,61.5,61.5,196700.0,37.8989,37.9297,37.8497,37.8497,196700.0
2013-06-11 11:00:00,61.52,61.57,61.45,61.48,48700.0,37.862,37.8927,37.8189,37.8373,48700.0
2013-06-11 11:10:00,61.47,61.56,61.44,61.48,22200.0,37.8312,37.8866,37.8127,37.8373,22200.0
2013-06-11 11:20:00,61.48,61.58,61.45,61.58,224000.0,37.8373,37.8989,37.8189,37.8989,224000.0
2013-06-11 11:30:00,61.58,61.78,61.55,61.77,30700.0,37.8989,38.022,37.8804,38.0158,30700.0
2013-06-11 11:40:00,61.77,61.77,61.66,61.77,64300.0,38.0158,38.0158,37.9481,38.0158,64300.0
2013-06-11 11:50:00,61.77,61.77,61.63,61.73,34200.0,38.0158,38.0158,37.9297,37.9912,34200.0
2013-06-11 12:00:00,61.73,61.86,61.61,61.62,80800.0,37.9912,38.0712,37.9173,37.9235,80800.0
2013-06-11 12:10:00,61.62,61.74,61.6,61.71,17800.0,37.9235,37.9974,37.9112,37.9789,17800.0
2013-06-11 12:20:00,61.73,61.73,61.64,61.67,30200.0,37.9912,37.9912,37.9358,37.9543,30200.0
2013-06-11 12:30:00,61.67,61.71,61.64,61.66,29600.0,37.9543,37.9789,37.9358,37.9481,29600.0
2013-06-11 12:40:00,61.66,61.68,61.6,61.6,23100.0,37.9481,37.9604,37.9112,37.9112,23100.0
2013-06-11 12:50:00,61.61,61.69,61.6,61.66,33600.0,37.9173,37.9666,37.9112,37.9481,33600.0
2013-06-11 13:00:00,61.67,61.68,61.58,61.61,36200.0,37.9543,37.9604,37.8989,37.9173,36200.0
2013-06-11 13:10:00,61.6,61.6,61.5,61.51,30700.0,37.9112,37.9112,37.8497,37.8558,30700.0
2013-06-11 13:20:00,61.51,61.59,61.47,61.53,25900.0,37.8558,37.905,37.8312,37.8681,25900.0
2013-06-11 13:30:00,61.52,61.64,61.5,61.61,46000.0,37.862,37.9358,37.8497,37.9173,46000.0
2013-06-11 13:40:00,61.61,61.62,61.5,61.53,31000.0,37.9173,37.9235,37.8497,37.8681,31000.0
2013-06-11 13:50:00,61.52,61.55,61.5,61.52,32900.0,37.862,37.8804,37.8497,37.862,32900.0
2013-06-11 14:00:00,61.54,61.55,61.45,61.46,50800.0,37.8743,37.8804,37.8189,37.825,50800.0
2013-06-11 14:10:00,61.46,61.49,61.45,61.46,24800.0,37.825,37.8435,37.8189,37.825,24800.0
2013-06-11 14:20:00,61.46,61.51,61.45,61.48,21700.0,37.825,37.8558,37.8189,37.8373,21700.0
2013-06-11 14:30:00,61.47,61.5,61.45,61.46,45400.0,37.8312,37.8497,37.8189,37.825,45400.0
2013-06-11 14:40:00,61.47,61.5,61.45,61.49,23800.0,37.8312,37.8497,37.8189,37.8435,23800.0
2013-06-11 14:50:00,61.5,61.5,61.45,61.45,43800.0,37.8497,37.8497,37.8189,37.8189,43800.0
2013-06-11 15:00:00,61.46,61.5,61.42,61.48,46400.0,37.825,37.8497,37.8004,37.8373,46400.0
2013-06-11 15:10:00,61.48,61.5,61.45,61.48,35700.0,37.8373,37.8497,37.8189,37.8373,35700.0
2013-06-11 15:20:00,61.48,61.49,61.39,61.43,60600.0,37.8373,37.8435,37.782,37.8066,60600.0
2013-06-11 15:30:00,61.43,61.46,61.27,61.37,107000.0,37.8066,37.825,37.7081,37.7696,107000.0
2013-06-11 15:40:00,61.39,61.46,61.33,61.4,166900.0,37.782,37.825,37.745,37.7881,166900.0
2013-06-11 15:50:00,61.4,61.53,61.05,61.09,541200.0,37.7881,37.8681,37.5727,37.5973,541200.0
2013-06-12 09:30:00,60.08,60.12,59.5,59.66,58300.0,37.4679,37.4928,37.1062,37.206,58300.0
2013-06-12 09:40:00,59.59,59.82,59.54,59.73,23800.0,37.1623,37.3057,37.1311,37.2496,23800.0
2013-06-12 09:50:00,59.66,59.85,59.64,59.74,13400.0,37.206,37.3245,37.1935,37.2559,13400.0
2013-06-12 10:00:00,59.73,59.73,59.56,59.62,23600.0,37.2496,37.2496,37.1436,37.181,23600.0
2013-06-12 10:10:00,59.6,59.78,59.57,59.68,31000.0,37.1685,37.2808,37.1498,37.2184,31000.0
2013-06-12 10:20:00,59.68,59.81,59.65,59.75,11900.0,37.2184,37.2995,37.1997,37.2621,11900.0
2013-06-12 10:30:00,59.74,59.76,59.64,59.66,34300.0,37.2559,37.2683,37.1935,37.206,34300.0
2013-06-12 10:40:00,59.67,59.72,59.65,59.66,14600.0,37.2122,37.2434,37.1997,37.206,14600.0
2013-06-12 10:50:00,59.67,59.7,59.63,59.65,96600.0,37.2122,37.2309,37.1873,37.1997,96600.0
2013-06-12 11:00:00,59.65,59.69,59.59,59.65,29100.0,37.1997,37.2247,37.1623,37.1997,29100.0
2013-06-12 11:10:00,59.65,59.65,59.53,59.55,27200.0,37.1997,37.1997,37.1249,37.1374,27200.0
2013-06-12 11:20:00,59.56,59.63,59.51,59.54,17300.0,37.1436,37.1873,37.1124,37.1311,17300.0
2013-06-12 11:30:00,59.56,59.64,59.45,59.63,26600.0,37.1436,37.1935,37.075,37.1873,26600.0
2013-06-12 11:40:00,59.61,59.64,59.57,59.6,17700.0,37.1748,37.1935,37.1498,37.1685,17700.0
2013-06-12 11:50:00,59.61,59.61,59.31,59.31,10000.0,37.1748,37.1748,36.9877,36.9877,10000.0
2013-06-12 12:00:00,59.32,59.39,59.29,59.37,11600.0,36.9939,37.0376,36.9752,37.0251,11600.0
2013-06-12 12:10:00,59.37,59.37,59.23,59.25,7600.0,37.0251,37.0251,36.9378,36.9503,7600.0
2013-06-12 12:20:00,59.24,59.28,59.18,59.21,12300.0,36.944,36.969,36.9066,36.9253,12300.0
2013-06-12 12:30:00,59.2,59.24,59.06,59.08,8700.0,36.9191,36.944,36.8318,36.8443,8700.0
2013-06-12 12:40:00,59.07,59.1,59.0,59.03,8100.0,36.838,36.8567,36.7944,36.8131,8100.0
2013-06-12 12:50:00,59.07,59.08,59.02,59.07,9500.0,36.838,36.8443,36.8068,36.838,9500.0
2013-06-12 13:00:00,59.07,59.21,59.03,59.14,42000.0,36.838,36.9253,36.8131,36.8817,42000.0
2013-06-12 13:10:00,59.14,59.14,59.01,59.01,23500.0,36.8817,36.8817,36.8006,36.8006,23500.0
2013-06-12 13:20:00,59.01,59.06,59.0,59.01,19100.0,36.8006,36.8318,36.7944,36.8006,19100.0
2013-06-12 13:30:00,59.02,59.05,59.0,59.01,28600.0,36.8068,36.8255,36.7944,36.8006,28600.0
2013-06-12 13:40:00,59.02,59.04,59.0,59.03,17200.0,36.8068,36.8193,36.7944,36.8131,17200.0
2013-06-12 13:50:00,59.01,59.14,59.0,59.07,28800.0,36.8006,36.8817,36.7944,36.838,28800.0
2013-06-12 14:00:00,59.08,59.1,59.02,59.04,8600.0,36.8443,36.8567,36.8068,36.8193,8600.0
2013-06-12 14:10:00,59.05,59.06,58.85,58.85,32600.0,36.8255,36.8318,36.7008,36.7008,32600.0
2013-06-12 14:20:00,58.86,58.92,58.8,58.82,16900.0,36.7071,36.7445,36.6696,36.6821,16900.0
2013-06-12 14:30:00,58.8,58.81,58.69,58.71,16100.0,36.6696,36.6759,36.601,36.6135,16100.0
2013-06-12 14:40:00,58.73,58.76,58.58,58.59,16400.0,36.626,36.6447,36.5324,36.5387,16400.0
2013-06-12 14:50:00,58.57,58.68,58.53,58.55,26000.0,36.5262,36.5948,36.5013,36.5137,26000.0
2013-06-12 15:00:00,58.56,58.65,58.5,58.65,24200.0,36.52,36.5761,36.4826,36.5761,24200.0
2013-06-12 15:10:00,58.65,58.71,58.61,58.63,51100.0,36.5761,36.6135,36.5512,36.5636,51100.0
2013-06-12 15:20:00,58.6,58.7,58.6,58.65,40300.0,36.5449,36.6073,36.5449,36.5761,40300.0
2013-06-12 15:30:00,58.66,58.67,58.42,58.42,41000.0,36.5823,36.5886,36.4327,36.4327,41000.0
2013-06-12 15:40:00,58.42,58.42,58.29,58.35,70800.0,36.4327,36.4327,36.3516,36.389,70800.0
2013-06-12 15:50:00,58.36,58.62,58.36,58.61,214600.0,36.3952,36.5574,36.3952,36.5512,214600.0
2013-06-13 09:30:00,58.4,59.08,58.3,59.02,21700.0,36.4202,36.8443,36.3578,36.8068,21700.0
2013-06-13 09:40:00,59.02,59.29,58.68,58.93,18700.0,36.8068,36.9752,36.5948,36.7507,18700.0
2013-06-13 09:50:00,59.01,59.5,59.0,59.49,16600.0,36.8006,37.1062,36.7944,37.0999,16600.0
2013-06-13 10:00:00,59.48,59.92,59.38,59.9,53200.0,37.0937,37.3681,37.0313,37.3556,53200.0
2013-06-13 10:10:00,59.9,59.9,59.52,59.73,21500.0,37.3556,37.3556,37.1187,37.2496,21500.0
2013-06-13 10:20:00,59.73,59.9,59.58,59.77,17000.0,37.2496,37.3556,37.1561,37.2746,17000.0
2013-06-13 10:30:00,59.74,59.91,59.65,59.91,24800.0,37.2559,37.3619,37.1997,37.3619,24800.0
2013-06-13 10:40:00,59.92,59.93,59.72,59.73,31800.0,37.3681,37.3743,37.2434,37.2496,31800.0
2013-06-13 10:50:00,59.71,59.74,59.41,59.41,10100.0,37.2371,37.2559,37.0501,37.0501,10100.0
2013-06-13 11:00:00,59.41,59.48,59.18,59.2,16500.0,37.0501,37.0937,36.9066,36.9191,16500.0
2013-06-13 11:10:00,59.22,59.24,59.14,59.2,16500.0,36.9316,36.944,36.8817,36.9191,16500.0
2013-06-13 11:20:00,59.2,59.53,59.2,59.51,26900.0,36.9191,37.1249,36.9191,37.1124,26900.0
2013-06-13 11:30:00,59.5,59.65,59.5,59.63,17900.0,37.1062,37.1997,37.1062,37.1873,17900.0
2013-06-13 11:40:00,59.64,59.73,59.43,59.43,13000.0,37.1935,37.2496,37.0625,37.0625,13000.0
2013-06-13 11:50:00,59.43,59.49,59.37,59.37,19700.0,37.0625,37.0999,37.0251,37.0251,19700.0
2013-06-13 12:00:00,59.37,59.42,59.28,59.33,14200.0,37.0251,37.0563,36.969,37.0002,14200.0
2013-06-13 12:10:00,59.32,59.39,59.16,59.26,14700.0,36.9939,37.0376,36.8941,36.9565,14700.0
2013-06-13 12:20:00,59.3,59.3,59.04,59.05,11300.0,36.9815,36.9815,36.8193,36.8255,11300.0
2013-06-13 12:30:00,59.04,59.1,59.0,59.04,15100.0,36.8193,36.8567,36.7944,36.8193,15100.0
2013-06-13 12:40:00,59.07,59.21,59.05,59.08,19300.0,36.838,36.9253,36.8255,36.8443,19300.0
2013-06-13 12:50:00,59.07,59.18,59.01,59.11,12600.0,36.838,36.9066,36.8006,36.863,12600.0
2013-06-13 13:00:00,59.1,59.1,59.01,59.03,19600.0,36.8567,36.8567,36.8006,36.8131,19600.0
2013-06-13 13:10:00,59.03,59.29,59.03,59.29,12200.0,36.8131,36.9752,36.8131,36.9752,12200.0
2013-06-13 13:20:00,59.26,59.31,59.15,59.2,9800.0,36.9565,36.9877,36.8879,36.9191,9800.0
2013-06-13 13:30:00,59.25,59.33,59.15,59.15,25600.0,36.9503,37.0002,36.8879,36.8879,25600.0
2013-06-13 13:40:00,59.15,59.27,59.14,59.24,8100.0,36.8879,36.9627,36.8817,36.944,8100.0
2013-06-13 13:50:00,59.28,59.36,59.22,59.36,12000.0,36.969,37.0189,36.9316,37.0189,12000.0
2013-06-13 14:00:00,59.31,59.43,59.29,59.33,10900.0,36.9877,37.0625,36.9752,37.0002,10900.0
2013-06-13 14:10:00,59.35,59.36,59.2,59.24,25500.0,37.0126,37.0189,36.9191,36.944,25500.0
2013-06-13 14:20:00,59.25,59.32,59.2,59.21,10400.0,36.9503,36.9939,36.9191,36.9253,10400.0
2013-06-13 14:30:00,59.21,59.26,59.15,59.23,13400.0,36.9253,36.9565,36.8879,36.9378,13400.0
2013-06-13 14:40:00,59.2,59.27,59.18,59.19,13800.0,36.9191,36.9627,36.9066,36.9129,13800.0
2013-06-13 14:50:00,59.16,59.54,59.16,59.49,11500.0,36.8941,37.1311,36.8941,37.0999,11500.0
2013-06-13 15:00:00,59.49,59.72,59.46,59.69,20100.0,37.0999,37.2434,37.0812,37.2247,20100.0
2013-06-13 15:10:00,59.68,59.74,59.6,59.66,23200.0,37.2184,37.2559,37.1685,37.206,23200.0
2013-06-13 15:20:00,59.69,59.71,59.57,59.59,23300.0,37.2247,37.2371,37.1498,37.1623,23300.0
2013-06-13 15:30:00,59.58,59.6,59.47,59.54,29000.0,37.1561,37.1685,37.0875,37.1311,29000.0
2013-06-13 15:40:00,59.54,59.92,59.51,59.84,55600.0,37.1311,37.3681,37.1124,37.3182,55600.0
2013-06-13 15:50:00,59.86,59.87,59.55,59.64,225900.0,37.3307,37.3369,37.1374,37.1935,225900.0
2013-06-14 09:30:00,59.73,59.98,59.5,59.87,41900.0,37.2496,37.4055,37.1062,37.3369,41900.0
2013-06-14 09:40:00,59.87,60.0,59.8,59.95,31200.0,37.3369,37.418,37.2933,37.3868,31200.0
2013-06-14 09:50:00,59.96,60.61,59.94,60.53,41300.0,37.3931,37.7984,37.3806,37.7485,41300.0
2013-06-14 10:00:00,60.53,60.78,60.42,60.66,133800.0,37.7485,37.9044,37.6799,37.8296,133800.0
2013-06-14 10:10:00,60.66,60.79,60.44,60.44,97200.0,37.8296,37.9107,37.6924,37.6924,97200.0
2013-06-14 10:20:00,60.44,60.47,60.25,60.35,26100.0,37.6924,37.7111,37.5739,37.6363,26100.0
2013-06-14 10:30:00,60.36,60.45,60.29,60.43,39600.0,37.6425,37.6986,37.5989,37.6862,39600.0
2013-06-14 10:40:00,60.44,60.64,60.44,60.58,34500.0,37.6924,37.8171,37.6924,37.7797,34500.0
2013-06-14 10:50:00,60.58,60.87,60.57,60.72,51800.0,37.7797,37.9606,37.7735,37.867,51800.0
2013-06-14 11:00:00,60.71,60.71,60.52,60.61,19200.0,37.8608,37.8608,37.7423,37.7984,19200.0
2013-06-14 11:10:00,60.61,60.72,60.57,60.63,20200.0,37.7984,37.867,37.7735,37.8109,20200.0
2013-06-14 11:20:00,60.68,60.84,60.65,60.68,10700.0,37.8421,37.9419,37.8234,37.8421,10700.0
2013-06-14 11:30:00,60.74,60.75,60.53,60.55,12700.0,37.8795,37.8857,37.7485,37.761,12700.0
2013-06-14 11:40:00,60.51,60.54,60.36,60.37,12700.0,37.7361,37.7548,37.6425,37.6487,12700.0
2013-06-14 11:50:00,60.37,60.51,60.3,60.41,12400.0,37.6487,37.7361,37.6051,37.6737,12400.0
2013-06-14 12:00:00,60.37,60.45,60.17,60.32,12900.0,37.6487,37.6986,37.524,37.6176,12900.0
2013-06-14 12:10:00,60.28,60.35,60.24,60.27,18800.0,37.5926,37.6363,37.5677,37.5864,18800.0
2013-06-14 12:20:00,60.29,60.43,60.25,60.42,43900.0,37.5989,37.6862,37.5739,37.6799,43900.0
2013-06-14 12:30:00,60.41,60.47,60.32,60.34,18100.0,37.6737,37.7111,37.6176,37.63,18100.0
2013-06-14 12:40:00,60.35,60.43,60.27,60.43,22500.0,37.6363,37.6862,37.5864,37.6862,22500.0
2013-06-14 12:50:00,60.42,60.51,60.42,60.48,22200.0,37.6799,37.7361,37.6799,37.7173,22200.0
2013-06-14 13:00:00,60.48,60.53,60.35,60.52,20200.0,37.7173,37.7485,37.6363,37.7423,20200.0
2013-06-14 13:10:00,60.53,60.63,60.51,60.59,28400.0,37.7485,37.8109,37.7361,37.7859,28400.0
2013-06-14 13:20:00,60.57,60.57,60.29,60.47,12700.0,37.7735,37.7735,37.5989,37.7111,12700.0
2013-06-14 13:30:00,60.47,60.61,60.43,60.6,19100.0,37.7111,37.7984,37.6862,37.7922,19100.0
2013-06-14 13:40:00,60.6,60.75,60.6,60.75,13200.0,37.7922,37.8857,37.7922,37.8857,13200.0
2013-06-14 13:50:00,60.74,60.78,60.64,60.78,24100.0,37.8795,37.9044,37.8171,37.9044,24100.0
2013-06-14 14:00:00,60.8,60.82,60.71,60.76,71700.0,37.9169,37.9294,37.8608,37.892,71700.0
2013-06-14 14:10:00,60.76,60.79,60.72,60.76,41500.0,37.892,37.9107,37.867,37.892,41500.0
2013-06-14 14:20:00,60.76,60.93,60.74,60.9,94200.0,37.892,37.998,37.8795,37.9793,94200.0
2013-06-14 14:30:00,60.92,61.05,60.88,61.04,31900.0,37.9917,38.0728,37.9668,38.0666,31900.0
2013-06-14 14:40:00,61.04,61.14,60.98,61.02,24400.0,38.0666,38.1289,38.0292,38.0541,24400.0
2013-06-14 14:50:00,61.01,61.05,60.95,61.01,37900.0,38.0479,38.0728,38.0105,38.0479,37900.0
2013-06-14 15:00:00,61.0,61.04,60.95,61.0,38400.0,38.0416,38.0666,38.0105,38.0416,38400.0
2013-06-14 15:10:00,61.02,61.09,60.99,61.04,132300.0,38.0541,38.0978,38.0354,38.0666,132300.0
2013-06-14 15:20:00,61.06,61.14,61.01,61.03,42600.0,38.0791,38.1289,38.0479,38.0603,42600.0
2013-06-14 15:30:00,61.05,61.19,61.03,61.17,157300.0,38.0728,38.1601,38.0603,38.1477,157300.0
2013-06-14 15:40:00,61.16,61.24,61.16,61.21,62200.0,38.1414,38.1913,38.1414,38.1726,62200.0
2013-06-14 15:50:00,61.22,61.25,61.16,61.21,88900.0,38.1788,38.1975,38.1414,38.1726,88900.0
2013-06-17 09:30:00,61.67,62.22,61.5,62.15,93100.0,38.4595,38.8025,38.3535,38.7588,93100.0
2013-06-17 09:40:00,62.22,62.33,61.96,61.98,37600.0,38.8025,38.8711,38.6403,38.6528,37600.0
2013-06-17 09:50:00,61.96,62.17,61.92,62.17,162500.0,38.6403,38.7713,38.6154,38.7713,162500.0
2013-06-17 10:00:00,62.16,62.22,61.7,61.7,69400.0,38.765,38.8025,38.4782,38.4782,69400.0
2013-06-17 10:10:00,61.7,62.02,61.7,61.9,60000.0,38.4782,38.6777,38.4782,38.6029,60000.0
2013-06-17 10:20:00,61.9,62.15,61.88,62.13,49600.0,38.6029,38.7588,38.5904,38.7463,49600.0
2013-06-17 10:30:00,62.12,62.12,61.88,61.96,28600.0,38.7401,38.7401,38.5904,38.6403,28600.0
2013-06-17 10:40:00,61.93,62.12,61.92,62.09,28700.0,38.6216,38.7401,38.6154,38.7214,28700.0
2013-06-17 10:50:00,62.1,62.19,61.93,61.96,31900.0,38.7276,38.7838,38.6216,38.6403,31900.0
2013-06-17 11:00:00,61.97,61.97,61.69,61.7,19600.0,38.6466,38.6466,38.4719,38.4782,19600.0
2013-06-17 11:10:00,61.73,61.8,61.68,61.72,35600.0,38.4969,38.5405,38.4657,38.4907,35600.0
2013-06-17 11:20:00,61.72,61.79,61.69,61.78,35800.0,38.4907,38.5343,38.4719,38.5281,35800.0
2013-06-17 11:30:00,61.75,61.85,61.75,61.75,15000.0,38.5094,38.5717,38.5094,38.5094,15000.0
2013-06-17 11:40:00,61.75,61.83,61.73,61.76,23700.0,38.5094,38.5592,38.4969,38.5156,23700.0
2013-06-17 11:50:00,61.75,61.84,61.72,61.72,18900.0,38.5094,38.5655,38.4907,38.4907,18900.0
2013-06-17 12:00:00,61.73,61.83,61.73,61.82,17100.0,38.4969,38.5592,38.4969,38.553,17100.0
2013-06-17 12:10:00,61.81,61.83,61.7,61.77,18300.0,38.5468,38.5592,38.4782,38.5218,18300.0
2013-06-17 12:20:00,61.75,61.78,61.72,61.74,19400.0,38.5094,38.5281,38.4907,38.5031,19400.0
2013-06-17 12:30:00,61.75,61.79,61.73,61.75,21700.0,38.5094,38.5343,38.4969,38.5094,21700.0
2013-06-17 12:40:00,61.75,61.77,61.73,61.75,19900.0,38.5094,38.5218,38.4969,38.5094,19900.0
2013-06-17 12:50:00,61.75,61.79,61.66,61.78,42400.0,38.5094,38.5343,38.4532,38.5281,42400.0
2013-06-17 13:00:00,61.78,61.78,61.75,61.77,14200.0,38.5281,38.5281,38.5094,38.5218,14200.0
2013-06-17 13:10:00,61.77,61.84,61.75,61.76,42400.0,38.5218,38.5655,38.5094,38.5156,42400.0
2013-06-17 13:20:00,61.76,61.8,61.73,61.8,22800.0,38.5156,38.5405,38.4969,38.5405,22800.0
2013-06-17 13:30:00,61.78,61.8,61.69,61.8,39800.0,38.5281,38.5405,38.4719,38.5405,39800.0
2013-06-17 13:40:00,61.8,61.8,61.72,61.78,33700.0,38.5405,38.5405,38.4907,38.5281,33700.0
2013-06-17 13:50:00,61.78,61.79,61.71,61.71,43800.0,38.5281,38.5343,38.4844,38.4844,43800.0
2013-06-17 14:00:00,61.7,61.73,61.56,61.63,38000.0,38.4782,38.4969,38.3909,38.4345,38000.0
2013-06-17 14:10:00,61.63,61.66,61.5,61.51,47100.0,38.4345,38.4532,38.3535,38.3597,47100.0
2013-06-17 14:20:00,61.5,61.54,61.21,61.35,34000.0,38.3535,38.3784,38.1726,38.2599,34000.0
2013-06-17 14:30:00,61.36,61.57,61.35,61.53,26900.0,38.2661,38.3971,38.2599,38.3722,26900.0
2013-06-17 14:40:00,61.54,61.54,61.33,61.41,27400.0,38.3784,38.3784,38.2474,38.2973,27400.0
2013-06-17 14:50:00,61.44,61.44,61.21,61.22,21400.0,38.316,38.316,38.1726,38.1788,21400.0
2013-06-17 15:00:00,61.22,61.45,61.22,61.36,57200.0,38.1788,38.3223,38.1788,38.2661,57200.0
2013-06-17 15:10:00,61.35,61.37,61.07,61.08,37500.0,38.2599,38.2724,38.0853,38.0915,37500.0
2013-06-17 15:20:00,61.08,61.11,60.9,61.11,57600.0,38.0915,38.1102,37.9793,38.1102,57600.0
2013-06-17 15:30:00,61.11,61.25,61.1,61.23,45600.0,38.1102,38.1975,38.104,38.1851,45600.0
2013-06-17 15:40:00,61.22,61.39,61.16,61.36,74500.0,38.1788,38.2849,38.1414,38.2661,74500.0
2013-06-17 15:50:00,61.36,61.6,61.34,61.55,168000.0,38.2661,38.4158,38.2537,38.3846,168000.0
2013-06-18 09:30:00,61.53,61.67,61.0,61.15,23400.0,38.3722,38.4595,38.0416,38.1352,23400.0
2013-06-18 09:40:00,61.21,61.49,61.16,61.4,20100.0,38.1726,38.3472,38.1414,38.2911,20100.0
2013-06-18 09:50:00,61.43,61.61,61.41,61.54,24700.0,38.3098,38.4221,38.2973,38.3784,24700.0
2013-06-18 10:00:00,61.53,61.72,61.48,61.66,23200.0,38.3722,38.4907,38.341,38.4532,23200.0
2013-06-18 10:10:00,61.7,61.72,61.5,61.5,17700.0,38.4782,38.4907,38.3535,38.3535,17700.0
2013-06-18 10:20:00,61.48,61.59,61.48,61.5,142400.0,38.341,38.4096,38.341,38.3535,142400.0
2013-06-18 10:30:00,61.5,61.57,61.4,61.57,15400.0,38.3535,38.3971,38.2911,38.3971,15400.0
2013-06-18 10:40:00,61.55,61.86,61.55,61.85,25900.0,38.3846,38.578,38.3846,38.5717,25900.0
2013-06-18 10:50:00,61.86,62.06,61.85,62.06,125800.0,38.578,38.7027,38.5717,38.7027,125800.0
2013-06-18 11:00:00,62.05,62.07,61.89,61.9,17500.0,38.6964,38.7089,38.5967,38.6029,17500.0
2013-06-18 11:10:00,61.88,61.88,61.71,61.71,12600.0,38.5904,38.5904,38.4844,38.4844,12600.0
2013-06-18 11:20:00,61.71,61.77,61.63,61.76,24900.0,38.4844,38.5218,38.4345,38.5156,24900.0
2013-06-18 11:30:00,61.77,61.8,61.63,61.67,19600.0,38.5218,38.5405,38.4345,38.4595,19600.0
2013-06-18 11:40:00,61.67,61.79,61.66,61.69,13800.0,38.4595,38.5343,38.4532,38.4719,13800.0
2013-06-18 11:50:00,61.65,61.81,61.65,61.8,12400.0,38.447,38.5468,38.447,38.5405,12400.0
2013-06-18 12:00:00,61.81,61.94,61.77,61.79,10300.0,38.5468,38.6278,38.5218,38.5343,10300.0
2013-06-18 12:10:00,61.79,61.84,61.77,61.79,6800.0,38.5343,38.5655,38.5218,38.5343,6800.0
2013-06-18 12:20:00,61.8,61.93,61.76,61.93,11100.0,38.5405,38.6216,38.5156,38.6216,11100.0
2013-06-18 12:30:00,61.94,62.07,61.91,62.0,17900.0,38.6278,38.7089,38.6091,38.6653,17900.0
2013-06-18 12:40:00,62.0,62.02,61.94,61.94,11300.0,38.6653,38.6777,38.6278,38.6278,11300.0
2013-06-18 12:50:00,61.94,61.94,61.84,61.86,7500.0,38.6278,38.6278,38.5655,38.578,7500.0
2013-06-18 13:00:00,61.87,61.88,61.79,61.79,9900.0,38.5842,38.5904,38.5343,38.5343,9900.0
2013-06-18 13:10:00,61.79,61.8,61.77,61.78,4900.0,38.5343,38.5405,38.5218,38.5281,4900.0
2013-06-18 13:20:00,61.78,61.81,61.75,61.75,8900.0,38.5281,38.5468,38.5094,38.5094,8900.0
2013-06-18 13:30:00,61.77,61.8,61.71,61.73,16200.0,38.5218,38.5405,38.4844,38.4969,16200.0
2013-06-18 13:40:00,61.72,61.81,61.72,61.76,6600.0,38.4907,38.5468,38.4907,38.5156,6600.0
2013-06-18 13:50:00,61.78,61.89,61.78,61.85,12100.0,38.5281,38.5967,38.5281,38.5717,12100.0
2013-06-18 14:00:00,61.87,61.89,61.77,61.79,10200.0,38.5842,38.5967,38.5218,38.5343,10200.0
2013-06-18 14:10:00,61.78,61.83,61.76,61.78,11700.0,38.5281,38.5592,38.5156,38.5281,11700.0
2013-06-18 14:20:00,61.75,61.8,61.69,61.78,17700.0,38.5094,38.5405,38.4719,38.5281,17700.0
2013-06-18 14:30:00,61.78,61.86,61.74,61.8,34800.0,38.5281,38.578,38.5031,38.5405,34800.0
2013-06-18 14:40:00,61.81,61.9,61.8,61.89,13500.0,38.5468,38.6029,38.5405,38.5967,13500.0
2013-06-18 14:50:00,61.9,61.94,61.84,61.84,16300.0,38.6029,38.6278,38.5655,38.5655,16300.0
2013-06-18 15:00:00,61.87,61.89,61.79,61.8,10800.0,38.5842,38.5967,38.5343,38.5405,10800.0
2013-06-18 15:10:00,61.8,61.82,61.67,61.71,24000.0,38.5405,38.553,38.4595,38.4844,24000.0
2013-06-18 15:20:00,61.72,61.75,61.67,61.7,25500.0,38.4907,38.5094,38.4595,38.4782,25500.0
2013-06-18 15:30:00,61.69,61.71,61.49,61.52,47400.0,38.4719,38.4844,38.3472,38.3659,47400.0
2013-06-18 15:40:00,61.53,61.6,61.45,61.54,67900.0,38.3722,38.4158,38.3223,38.3784,67900.0
2013-06-18 15:50:00,61.54,61.55,61.43,61.53,71600.0,38.3784,38.3846,38.3098,38.3722,71600.0
2013-06-19 09:30:00,61.81,62.04,61.29,61.41,44700.0,38.5468,38.6902,38.2225,38.2973,44700.0
2013-06-19 09:40:00,61.47,61.5,61.21,61.32,287300.0,38.3347,38.3535,38.1726,38.2412,287300.0
2013-06-19 09:50:00,61.31,61.48,61.27,61.42,274300.0,38.235,38.341,38.21,38.3036,274300.0
2013-06-19 10:00:00,61.38,61.38,61.03,61.09,28000.0,38.2786,38.2786,38.0603,38.0978,28000.0
2013-06-19 10:10:00,61.1,61.14,60.99,61.01,29600.0,38.104,38.1289,38.0354,38.0479,29600.0
2013-06-19 10:20:00,61.0,61.22,61.0,61.12,53800.0,38.0416,38.1788,38.0416,38.1165,53800.0
2013-06-19 10:30:00,61.11,61.17,61.05,61.07,15000.0,38.1102,38.1477,38.0728,38.0853,15000.0
2013-06-19 10:40:00,61.07,61.1,61.01,61.1,38600.0,38.0853,38.104,38.0479,38.104,38600.0
2013-06-19 10:50:00,61.09,61.09,61.0,61.01,50700.0,38.0978,38.0978,38.0416,38.0479,50700.0
2013-06-19 11:00:00,61.0,61.02,60.61,60.76,87900.0,38.0416,38.0541,37.7984,37.892,87900.0
2013-06-19 11:10:00,60.76,60.93,60.76,60.88,17800.0,37.892,37.998,37.892,37.9668,17800.0
2013-06-19 11:20:00,60.9,61.0,60.84,60.92,150200.0,37.9793,38.0416,37.9419,37.9917,150200.0
2013-06-19 11:30:00,60.95,61.04,60.9,61.01,7600.0,38.0105,38.0666,37.9793,38.0479,7600.0
2013-06-19 11:40:00,61.0,61.03,60.89,60.97,19100.0,38.0416,38.0603,37.973,38.0229,19100.0
2013-06-19 11:50:00,60.92,60.95,60.8,60.83,11900.0,37.9917,38.0105,37.9169,37.9356,11900.0
2013-06-19 12:00:00,60.84,60.94,60.74,60.76,16200.0,37.9419,38.0042,37.8795,37.892,16200.0
2013-06-19 12:10:00,60.74,60.85,60.73,60.8,25100.0,37.8795,37.9481,37.8733,37.9169,25100.0
2013-06-19 12:20:00,60.81,60.88,60.8,60.88,26500.0,37.9231,37.9668,37.9169,37.9668,26500.0
2013-06-19 12:30:00,60.86,60.88,60.8,60.88,7300.0,37.9543,37.9668,37.9169,37.9668,7300.0
2013-06-19 12:40:00,60.88,60.94,60.86,60.88,14000.0,37.9668,38.0042,37.9543,37.9668,14000.0
2013-06-19 12:50:00,60.89,60.9,60.81,60.89,17100.0,37.973,37.9793,37.9231,37.973,17100.0
2013-06-19 13:00:00,60.88,60.89,60.81,60.83,10200.0,37.9668,37.973,37.9231,37.9356,10200.0
2013-06-19 13:10:00,60.84,60.93,60.83,60.88,20300.0,37.9419,37.998,37.9356,37.9668,20300.0
2013-06-19 13:20:00,60.89,60.93,60.87,60.92,6500.0,37.973,37.998,37.9606,37.9917,6500.0
2013-06-19 13:30:00,60.92,60.96,60.89,60.93,11700.0,37.9917,38.0167,37.973,37.998,11700.0
2013-06-19 13:40:00,60.95,60.95,60.8,60.82,28900.0,38.0105,38.0105,37.9169,37.9294,28900.0
2013-06-19 13:50:00,60.83,60.86,60.8,60.82,24300.0,37.9356,37.9543,37.9169,37.9294,24300.0
2013-06-19 14:00:00,60.84,60.86,60.39,60.61,68000.0,37.9419,37.9543,37.6612,37.7984,68000.0
2013-06-19 14:10:00,60.62,60.88,60.53,60.71,43400.0,37.8047,37.9668,37.7485,37.8608,43400.0
2013-06-19 14:20:00,60.67,60.68,60.14,60.31,36500.0,37.8358,37.8421,37.5053,37.6113,36500.0
2013-06-19 14:30:00,60.21,60.8,60.12,60.41,22100.0,37.549,37.9169,37.4928,37.6737,22100.0
2013-06-19 14:40:00,60.46,60.52,60.21,60.22,27300.0,37.7049,37.7423,37.549,37.5552,27300.0
2013-06-19 14:50:00,60.2,60.24,59.3,59.42,73100.0,37.5427,37.5677,36.9815,37.0563,73100.0
2013-06-19 15:00:00,59.43,59.58,59.39,59.5,87600.0,37.0625,37.1561,37.0376,37.1062,87600.0
2013-06-19 15:10:00,59.49,59.52,59.13,59.18,95100.0,37.0999,37.1187,36.8754,36.9066,95100.0
2013-06-19 15:20:00,59.19,59.47,59.17,59.42,104000.0,36.9129,37.0875,36.9004,37.0563,104000.0
2013-06-19 15:30:00,59.43,59.52,59.21,59.24,49100.0,37.0625,37.1187,36.9253,36.944,49100.0
2013-06-19 15:40:00,59.23,59.24,58.91,59.05,96600.0,36.9378,36.944,36.7382,36.8255,96600.0
2013-06-19 15:50:00,59.05,59.09,58.94,59.0,134300.0,36.8255,36.8505,36.7569,36.7944,134300.0
2013-06-20 09:30:00,58.92,59.01,58.06,58.35,94700.0,36.7445,36.8006,36.2082,36.389,94700.0
2013-06-20 09:40:00,58.36,58.42,58.16,58.22,33200.0,36.3952,36.4327,36.2705,36.3079,33200.0
2013-06-20 09:50:00,58.21,58.3,58.11,58.13,43800.0,36.3017,36.3578,36.2393,36.2518,43800.0
2013-06-20 10:00:00,58.17,58.3,58.06,58.06,40300.0,36.2768,36.3578,36.2082,36.2082,40300.0
2013-06-20 10:10:00,58.1,58.15,57.9,58.1,26200.0,36.2331,36.2643,36.1084,36.2331,26200.0
2013-06-20 10:20:00,58.08,58.19,57.92,57.99,37700.0,36.2206,36.2892,36.1208,36.1645,37700.0
2013-06-20 10:30:00,57.99,58.06,57.88,58.03,30400.0,36.1645,36.2082,36.0959,36.1894,30400.0
2013-06-20 10:40:00,58.01,58.11,57.95,58.04,23300.0,36.177,36.2393,36.1396,36.1957,23300.0
2013-06-20 10:50:00,58.06,58.11,57.96,58.09,19300.0,36.2082,36.2393,36.1458,36.2269,19300.0
2013-06-20 11:00:00,58.1,58.1,57.95,58.01,16500.0,36.2331,36.2331,36.1396,36.177,16500.0
2013-06-20 11:10:00,57.96,58.03,57.71,57.73,34300.0,36.1458,36.1894,35.9899,36.0024,34300.0
2013-06-20 11:20:00,57.74,57.78,57.53,57.61,36200.0,36.0086,36.0335,35.8776,35.9275,36200.0
2013-06-20 11:30:00,57.58,57.77,57.51,57.69,48400.0,35.9088,36.0273,35.8652,35.9774,48400.0
2013-06-20 11:40:00,57.71,57.79,57.67,57.67,58600.0,35.9899,36.0398,35.9649,35.9649,58600.0
2013-06-20 11:50:00,57.69,57.85,57.67,57.84,28400.0,35.9774,36.0772,35.9649,36.071,28400.0
2013-06-20 12:00:00,57.84,58.11,57.83,58.05,33500.0,36.071,36.2393,36.0647,36.2019,33500.0
2013-06-20 12:10:00,58.05,58.09,57.93,58.02,65900.0,36.2019,36.2269,36.1271,36.1832,65900.0
2013-06-20 12:20:00,58.0,58.03,57.95,57.96,14400.0,36.1707,36.1894,36.1396,36.1458,14400.0
2013-06-20 12:30:00,57.95,58.04,57.89,57.9,45800.0,36.1396,36.1957,36.1021,36.1084,45800.0
2013-06-20 12:40:00,57.91,57.93,57.73,57.73,19400.0,36.1146,36.1271,36.0024,36.0024,19400.0
2013-06-20 12:50:00,57.73,57.75,57.66,57.73,23600.0,36.0024,36.0148,35.9587,36.0024,23600.0
2013-06-20 13:00:00,57.74,57.89,57.74,57.88,50800.0,36.0086,36.1021,36.0086,36.0959,50800.0
2013-06-20 13:10:00,57.88,57.92,57.7,57.72,44400.0,36.0959,36.1208,35.9836,35.9961,44400.0
2013-06-20 13:20:00,57.76,57.76,57.54,57.55,18300.0,36.0211,36.0211,35.8839,35.8901,18300.0
2013-06-20 13:30:00,57.54,57.6,57.46,57.5,36300.0,35.8839,35.9213,35.834,35.8589,36300.0
2013-06-20 13:40:00,57.5,57.68,57.42,57.48,45700.0,35.8589,35.9712,35.809,35.8464,45700.0
2013-06-20 13:50:00,57.46,57.54,57.4,57.53,50100.0,35.834,35.8839,35.7966,35.8776,50100.0
2013-06-20 14:00:00,57.51,57.52,57.32,57.33,50600.0,35.8652,35.8714,35.7467,35.7529,50600.0
2013-06-20 14:10:00,57.32,57.35,57.05,57.16,85800.0,35.7467,35.7654,35.5783,35.6469,85800.0
2013-06-20 14:20:00,57.16,57.19,56.94,56.96,31300.0,35.6469,35.6656,35.5097,35.5222,31300.0
2013-06-20 14:30:00,56.92,57.08,56.8,56.83,85600.0,35.4972,35.597,35.4224,35.4411,85600.0
2013-06-20 14:40:00,56.8,56.91,56.64,56.66,53400.0,35.4224,35.491,35.3226,35.3351,53400.0
2013-06-20 14:50:00,56.66,56.74,56.46,56.58,106700.0,35.3351,35.385,35.2103,35.2852,106700.0
2013-06-20 15:00:00,56.56,56.57,56.38,56.5,80500.0,35.2727,35.2789,35.1604,35.2353,80500.0
2013-06-20 15:10:00,56.49,56.59,56.44,56.51,52900.0,35.229,35.2914,35.1979,35.2415,52900.0
2013-06-20 15:20:00,56.52,56.53,56.11,56.3,93700.0,35.2478,35.254,34.9921,35.1106,93700.0
2013-06-20 15:30:00,56.3,56.38,56.11,56.19,45900.0,35.1106,35.1604,34.9921,35.042,45900.0
2013-06-20 15:40:00,56.19,56.31,56.02,56.03,91500.0,35.042,35.1168,34.9359,34.9422,91500.0
2013-06-20 15:50:00,56.04,56.51,56.03,56.26,135400.0,34.9484,35.2415,34.9422,35.0856,135400.0
2013-06-21 09:30:00,56.48,56.89,56.48,56.63,46100.0,35.2228,35.4785,35.2228,35.3164,46100.0
2013-06-21 09:40:00,56.64,57.14,56.58,57.08,51400.0,35.3226,35.6344,35.2852,35.597,51400.0
2013-06-21 09:50:00,57.09,57.54,57.04,57.06,69600.0,35.6032,35.8839,35.572,35.5845,69600.0
2013-06-21 10:00:00,57.03,57.06,56.81,57.01,65500.0,35.5658,35.5845,35.4286,35.5533,65500.0
2013-06-21 10:10:00,57.01,57.4,56.96,57.2,60000.0,35.5533,35.7966,35.5222,35.6718,60000.0
2013-06-21 10:20:00,57.21,57.47,57.04,57.18,76100.0,35.6781,35.8402,35.572,35.6594,76100.0
2013-06-21 10:30:00,57.18,57.2,56.87,57.15,83800.0,35.6594,35.6718,35.466,35.6406,83800.0
2013-06-21 10:40:00,57.18,57.3,57.09,57.23,20500.0,35.6594,35.7342,35.6032,35.6905,20500.0
2013-06-21 10:50:00,57.22,57.44,57.21,57.42,78200.0,35.6843,35.8215,35.6781,35.809,78200.0
2013-06-21 11:00:00,57.43,57.47,57.29,57.39,29900.0,35.8153,35.8402,35.728,35.7903,29900.0
2013-06-21 11:10:00,57.37,57.43,57.18,57.37,33400.0,35.7778,35.8153,35.6594,35.7778,33400.0
2013-06-21 11:20:00,57.35,57.35,57.0,57.06,29400.0,35.7654,35.7654,35.5471,35.5845,29400.0
2013-06-21 11:30:00,57.02,57.02,56.83,56.99,41700.0,35.5596,35.5596,35.4411,35.5409,41700.0
2013-06-21 11:40:00,57.0,57.0,56.89,56.92,52800.0,35.5471,35.5471,35.4785,35.4972,52800.0
2013-06-21 11:50:00,56.9,57.0,56.8,56.92,29500.0,35.4847,35.5471,35.4224,35.4972,29500.0
2013-06-21 12:00:00,56.93,57.2,56.91,57.09,33900.0,35.5034,35.6718,35.491,35.6032,33900.0
2013-06-21 12:10:00,57.09,57.25,57.0,57.2,27500.0,35.6032,35.703,35.5471,35.6718,27500.0
2013-06-21 12:20:00,57.22,57.22,56.98,57.05,20400.0,35.6843,35.6843,35.5346,35.5783,20400.0
2013-06-21 12:30:00,57.08,57.23,57.07,57.15,18100.0,35.597,35.6905,35.5908,35.6406,18100.0
2013-06-21 12:40:00,57.17,57.18,57.01,57.08,29500.0,35.6531,35.6594,35.5533,35.597,29500.0
2013-06-21 12:50:00,57.06,57.24,56.99,57.19,52300.0,35.5845,35.6968,35.5409,35.6656,52300.0
2013-06-21 13:00:00,57.18,57.25,56.98,57.25,40200.0,35.6594,35.703,35.5346,35.703,40200.0
2013-06-21 13:10:00,57.25,57.87,57.25,57.87,41900.0,35.703,36.0897,35.703,36.0897,41900.0
2013-06-21 13:20:00,57.87,57.94,57.7,57.84,51200.0,36.0897,36.1333,35.9836,36.071,51200.0
2013-06-21 13:30:00,57.84,57.99,57.79,57.93,38000.0,36.071,36.1645,36.0398,36.1271,38000.0
2013-06-21 13:40:00,57.95,58.06,57.82,58.04,14300.0,36.1396,36.2082,36.0585,36.1957,14300.0
2013-06-21 13:50:00,58.04,58.09,57.75,57.76,28600.0,36.1957,36.2269,36.0148,36.0211,28600.0
2013-06-21 14:00:00,57.76,57.85,57.7,57.75,22500.0,36.0211,36.0772,35.9836,36.0148,22500.0
2013-06-21 14:10:00,57.79,58.12,57.74,58.12,20600.0,36.0398,36.2456,36.0086,36.2456,20600.0
2013-06-21 14:20:00,58.12,58.43,57.94,58.43,22700.0,36.2456,36.4389,36.1333,36.4389,22700.0
2013-06-21 14:30:00,58.43,58.44,58.1,58.29,24500.0,36.4389,36.4451,36.2331,36.3516,24500.0
2013-06-21 14:40:00,58.33,58.33,58.07,58.22,19400.0,36.3765,36.3765,36.2144,36.3079,19400.0
2013-06-21 14:50:00,58.21,58.4,58.21,58.4,19900.0,36.3017,36.4202,36.3017,36.4202,19900.0
2013-06-21 15:00:00,58.44,58.45,58.24,58.37,28600.0,36.4451,36.4514,36.3204,36.4015,28600.0
2013-06-21 15:10:00,58.39,58.52,58.39,58.42,19700.0,36.414,36.495,36.414,36.4327,19700.0
2013-06-21 15:20:00,58.43,58.55,58.41,58.52,30800.0,36.4389,36.5137,36.4264,36.495,30800.0
2013-06-21 15:30:00,58.55,58.55,58.43,58.55,32000.0,36.5137,36.5137,36.4389,36.5137,32000.0
2013-06-21 15:40:00,58.55,58.55,58.07,58.13,71700.0,36.5137,36.5137,36.2144,36.2518,71700.0
2013-06-21 15:50:00,58.12,58.33,58.07,58.33,150400.0,36.2456,36.3765,36.2144,36.3765,150400.0
2013-06-24 09:30:00,57.76,58.6,57.76,57.98,67900.0,36.0211,36.5449,36.0211,36.1583,67900.0
2013-06-24 09:40:00,57.89,58.07,57.68,58.07,64000.0,36.1021,36.2144,35.9712,36.2144,64000.0
2013-06-24 09:50:00,58.01,58.09,57.72,57.73,87900.0,36.177,36.2269,35.9961,36.0024,87900.0
2013-06-24 10:00:00,57.73,57.92,57.7,57.81,46800.0,36.0024,36.1208,35.9836,36.0522,46800.0
2013-06-24 10:10:00,57.79,57.98,57.71,57.84,23900.0,36.0398,36.1583,35.9899,36.071,23900.0
2013-06-24 10:20:00,57.82,57.88,57.78,57.82,41900.0,36.0585,36.0959,36.0335,36.0585,41900.0
2013-06-24 10:30:00,57.8,58.2,57.74,58.13,60000.0,36.046,36.2955,36.0086,36.2518,60000.0
2013-06-24 10:40:00,58.13,58.25,58.04,58.13,63100.0,36.2518,36.3266,36.1957,36.2518,63100.0
2013-06-24 10:50:00,58.11,58.12,57.87,57.87,75600.0,36.2393,36.2456,36.0897,36.0897,75600.0
2013-06-24 11:00:00,57.87,58.01,57.79,57.92,29600.0,36.0897,36.177,36.0398,36.1208,29600.0
2013-06-24 11:10:00,57.91,57.91,57.51,57.55,109700.0,36.1146,36.1146,35.8652,35.8901,109700.0
2013-06-24 11:20:00,57.59,57.78,57.53,57.64,146400.0,35.915,36.0335,35.8776,35.9462,146400.0
2013-06-24 11:30:00,57.63,57.72,57.44,57.63,61600.0,35.94,35.9961,35.8215,35.94,61600.0
2013-06-24 11:40:00,57.62,57.84,57.57,57.78,35900.0,35.9338,36.071,35.9026,36.0335,35900.0
2013-06-24 11:50:00,57.81,58.0,57.75,57.87,26000.0,36.0522,36.1707,36.0148,36.0897,26000.0
2013-06-24 12:00:00,57.87,57.96,57.75,57.76,39100.0,36.0897,36.1458,36.0148,36.0211,39100.0
2013-06-24 12:10:00,57.76,57.83,57.71,57.78,18800.0,36.0211,36.0647,35.9899,36.0335,18800.0
2013-06-24 12:20:00,57.75,57.79,57.71,57.74,31800.0,36.0148,36.0398,35.9899,36.0086,31800.0
2013-06-24 12:30:00,57.74,57.82,57.7,57.71,39300.0,36.0086,36.0585,35.9836,35.9899,39300.0
2013-06-24 12:40:00,57.7,57.73,57.7,57.72,37000.0,35.9836,36.0024,35.9836,35.9961,37000.0
2013-06-24 12:50:00,57.72,57.77,57.7,57.74,55100.0,35.9961,36.0273,35.9836,36.0086,55100.0
2013-06-24 13:00:00,57.74,57.76,57.71,57.75,28300.0,36.0086,36.0211,35.9899,36.0148,28300.0
2013-06-24 13:10:00,57.75,57.9,57.73,57.79,93000.0,36.0148,36.1084,36.0024,36.0398,93000.0
2013-06-24 13:20:00,57.78,57.88,57.75,57.88,26900.0,36.0335,36.0959,36.0148,36.0959,26900.0
2013-06-24 13:30:00,57.89,58.0,57.8,58.0,33300.0,36.1021,36.1707,36.046,36.1707,33300.0
2013-06-24 13:40:00,58.0,58.09,57.96,57.96,37800.0,36.1707,36.2269,36.1458,36.1458,37800.0
2013-06-24 13:50:00,57.95,58.06,57.76,58.06,50500.0,36.1396,36.2082,36.0211,36.2082,50500.0
2013-06-24 14:00:00,58.07,58.47,57.83,58.46,51000.0,36.2144,36.4638,36.0647,36.4576,51000.0
2013-06-24 14:10:00,58.42,58.54,58.12,58.24,66700.0,36.4327,36.5075,36.2456,36.3204,66700.0
2013-06-24 14:20:00,58.24,58.47,58.23,58.47,55900.0,36.3204,36.4638,36.3142,36.4638,55900.0
2013-06-24 14:30:00,58.46,58.65,58.34,58.45,46800.0,36.4576,36.5761,36.3828,36.4514,46800.0
2013-06-24 14:40:00,58.49,58.55,58.34,58.37,29000.0,36.4763,36.5137,36.3828,36.4015,29000.0
2013-06-24 14:50:00,58.38,58.41,58.07,58.08,43800.0,36.4077,36.4264,36.2144,36.2206,43800.0
2013-06-24 15:00:00,58.07,58.14,57.99,58.09,39700.0,36.2144,36.258,36.1645,36.2269,39700.0
2013-06-24 15:10:00,58.1,58.17,57.86,57.93,76400.0,36.2331,36.2768,36.0834,36.1271,76400.0
2013-06-24 15:20:00,57.92,57.95,57.69,57.7,37800.0,36.1208,36.1396,35.9774,35.9836,37800.0
2013-06-24 15:30:00,57.69,57.92,57.67,57.84,113400.0,35.9774,36.1208,35.9649,36.071,113400.0
2013-06-24 15:40:00,57.84,57.84,57.65,57.74,163400.0,36.071,36.071,35.9525,36.0086,163400.0
2013-06-24 15:50:00,57.7,57.81,57.66,57.71,193200.0,35.9836,36.0522,35.9587,35.9899,193200.0
2013-06-25 09:30:00,58.18,58.37,57.93,58.17,34700.0,36.283,36.4015,36.1271,36.2768,34700.0
2013-06-25 09:40:00,58.23,58.5,57.95,58.0,28600.0,36.3142,36.4826,36.1396,36.1707,28600.0
2013-06-25 09:50:00,57.88,58.18,57.72,57.96,28200.0,36.0959,36.283,35.9961,36.1458,28200.0
2013-06-25 10:00:00,57.96,58.07,57.74,58.02,31800.0,36.1458,36.2144,36.0086,36.1832,31800.0
2013-06-25 10:10:00,58.02,58.05,57.67,57.89,84700.0,36.1832,36.2019,35.9649,36.1021,84700.0
2013-06-25 10:20:00,57.9,58.02,57.83,58.0,22500.0,36.1084,36.1832,36.0647,36.1707,22500.0
2013-06-25 10:30:00,57.99,58.12,57.87,58.12,38000.0,36.1645,36.2456,36.0897,36.2456,38000.0
2013-06-25 10:40:00,58.11,58.13,57.97,58.02,49200.0,36.2393,36.2518,36.152,36.1832,49200.0
2013-06-25 10:50:00,58.02,58.2,58.0,58.06,171800.0,36.1832,36.2955,36.1707,36.2082,171800.0
2013-06-25 11:00:00,58.04,58.15,58.03,58.12,162000.0,36.1957,36.2643,36.1894,36.2456,162000.0
2013-06-25 11:10:00,58.12,58.22,58.1,58.21,65500.0,36.2456,36.3079,36.2331,36.3017,65500.0
2013-06-25 11:20:00,58.21,58.21,58.04,58.11,24900.0,36.3017,36.3017,36.1957,36.2393,24900.0
2013-06-25 11:30:00,58.11,58.22,58.06,58.09,29000.0,36.2393,36.3079,36.2082,36.2269,29000.0
2013-06-25 11:40:00,58.09,58.15,58.01,58.13,26300.0,36.2269,36.2643,36.177,36.2518,26300.0
2013-06-25 11:50:00,58.13,58.2,58.13,58.19,57100.0,36.2518,36.2955,36.2518,36.2892,57100.0
2013-06-25 12:00:00,58.16,58.2,58.11,58.15,18500.0,36.2705,36.2955,36.2393,36.2643,18500.0
2013-06-25 12:10:00,58.14,58.25,58.1,58.18,135700.0,36.258,36.3266,36.2331,36.283,135700.0
2013-06-25 12:20:00,58.17,58.17,57.86,57.86,16700.0,36.2768,36.2768,36.0834,36.0834,16700.0
2013-06-25 12:30:00,57.85,57.88,57.74,57.81,29400.0,36.0772,36.0959,36.0086,36.0522,29400.0
2013-06-25 12:40:00,57.82,57.95,57.77,57.91,16400.0,36.0585,36.1396,36.0273,36.1146,16400.0
2013-06-25 12:50:00,57.91,57.97,57.87,57.93,26100.0,36.1146,36.152,36.0897,36.1271,26100.0
2013-06-25 13:00:00,57.93,58.1,57.93,58.06,28400.0,36.1271,36.2331,36.1271,36.2082,28400.0
2013-06-25 13:10:00,58.02,58.08,57.97,58.01,11600.0,36.1832,36.2206,36.152,36.177,11600.0
2013-06-25 13:20:00,58.05,58.05,57.88,58.02,19800.0,36.2019,36.2019,36.0959,36.1832,19800.0
2013-06-25 13:30:00,58.02,58.12,57.96,58.1,18600.0,36.1832,36.2456,36.1458,36.2331,18600.0
2013-06-25 13:40:00,58.1,58.26,58.05,58.24,28100.0,36.2331,36.3329,36.2019,36.3204,28100.0
2013-06-25 13:50:00,58.2,58.2,58.01,58.05,17600.0,36.2955,36.2955,36.177,36.2019,17600.0
2013-06-25 14:00:00,58.05,58.21,57.95,58.11,24100.0,36.2019,36.3017,36.1396,36.2393,24100.0
2013-06-25 14:10:00,58.08,58.3,58.08,58.25,20500.0,36.2206,36.3578,36.2206,36.3266,20500.0
2013-06-25 14:20:00,58.25,58.28,58.22,58.25,27000.0,36.3266,36.3454,36.3079,36.3266,27000.0
2013-06-25 14:30:00,58.24,58.28,58.16,58.22,194400.0,36.3204,36.3454,36.2705,36.3079,194400.0
2013-06-25 14:40:00,58.23,58.27,58.16,58.19,24400.0,36.3142,36.3391,36.2705,36.2892,24400.0
2013-06-25 14:50:00,58.17,58.2,58.11,58.15,92900.0,36.2768,36.2955,36.2393,36.2643,92900.0
2013-06-25 15:00:00,58.16,58.19,58.1,58.19,30400.0,36.2705,36.2892,36.2331,36.2892,30400.0
2013-06-25 15:10:00,58.19,58.28,58.19,58.23,37200.0,36.2892,36.3454,36.2892,36.3142,37200.0
2013-06-25 15:20:00,58.23,58.33,58.21,58.32,35400.0,36.3142,36.3765,36.3017,36.3703,35400.0
2013-06-25 15:30:00,58.32,58.34,58.29,58.34,73800.0,36.3703,36.3828,36.3516,36.3828,73800.0
2013-06-25 15:40:00,58.34,58.39,58.2,58.25,77600.0,36.3828,36.414,36.2955,36.3266,77600.0
2013-06-25 15:50:00,58.24,58.28,58.16,58.2,187700.0,36.3204,36.3454,36.2705,36.2955,187700.0
2013-06-26 09:30:00,58.29,59.19,58.27,59.05,95100.0,36.3516,36.9129,36.3391,36.8255,95100.0
2013-06-26 09:40:00,59.08,59.16,58.93,59.12,63200.0,36.8443,36.8941,36.7507,36.8692,63200.0
2013-06-26 09:50:00,59.12,59.3,58.79,58.91,107500.0,36.8692,36.9815,36.6634,36.7382,107500.0
2013-06-26 10:00:00,58.94,59.07,58.75,58.8,110100.0,36.7569,36.838,36.6385,36.6696,110100.0
2013-06-26 10:10:00,58.8,58.86,58.66,58.68,93700.0,36.6696,36.7071,36.5823,36.5948,93700.0
2013-06-26 10:20:00,58.69,58.79,58.68,58.77,70200.0,36.601,36.6634,36.5948,36.6509,70200.0
2013-06-26 10:30:00,58.75,59.05,58.74,58.8,71200.0,36.6385,36.8255,36.6322,36.6696,71200.0
2013-06-26 10:40:00,58.78,59.0,58.75,58.93,54900.0,36.6572,36.7944,36.6385,36.7507,54900.0
2013-06-26 10:50:00,58.97,59.26,58.97,59.2,15700.0,36.7757,36.9565,36.7757,36.9191,15700.0
2013-06-26 11:00:00,59.18,59.19,58.79,58.8,33400.0,36.9066,36.9129,36.6634,36.6696,33400.0
2013-06-26 11:10:00,58.85,59.15,58.85,59.11,68500.0,36.7008,36.8879,36.7008,36.863,68500.0
2013-06-26 11:20:00,59.07,59.09,58.93,58.96,36600.0,36.838,36.8505,36.7507,36.7694,36600.0
2013-06-26 11:30:00,59.0,59.27,58.98,59.02,33900.0,36.7944,36.9627,36.7819,36.8068,33900.0
2013-06-26 11:40:00,59.03,59.03,58.9,58.96,60500.0,36.8131,36.8131,36.732,36.7694,60500.0
2013-06-26 11:50:00,58.95,58.99,58.93,58.94,31600.0,36.7632,36.7881,36.7507,36.7569,31600.0
2013-06-26 12:00:00,58.93,59.03,58.87,58.9,31000.0,36.7507,36.8131,36.7133,36.732,31000.0
2013-06-26 12:10:00,58.94,59.03,58.83,59.02,23700.0,36.7569,36.8131,36.6883,36.8068,23700.0
2013-06-26 12:20:00,59.03,59.04,58.9,58.98,9800.0,36.8131,36.8193,36.732,36.7819,9800.0
2013-06-26 12:30:00,59.0,59.1,58.96,59.07,14800.0,36.7944,36.8567,36.7694,36.838,14800.0
2013-06-26 12:40:00,59.08,59.11,58.96,59.03,13100.0,36.8443,36.863,36.7694,36.8131,13100.0
2013-06-26 12:50:00,59.04,59.11,59.01,59.08,4900.0,36.8193,36.863,36.8006,36.8443,4900.0
2013-06-26 13:00:00,59.09,59.21,59.03,59.19,10000.0,36.8505,36.9253,36.8131,36.9129,10000.0
2013-06-26 13:10:00,59.2,59.22,59.12,59.12,35100.0,36.9191,36.9316,36.8692,36.8692,35100.0
2013-06-26 13:20:00,59.14,59.18,59.09,59.15,11100.0,36.8817,36.9066,36.8505,36.8879,11100.0
2013-06-26 13:30:00,59.15,59.16,59.09,59.15,21200.0,36.8879,36.8941,36.8505,36.8879,21200.0
2013-06-26 13:40:00,59.15,59.27,59.12,59.2,32600.0,36.8879,36.9627,36.8692,36.9191,32600.0
2013-06-26 13:50:00,59.2,59.36,59.2,59.33,57200.0,36.9191,37.0189,36.9191,37.0002,57200.0
2013-06-26 14:00:00,59.34,59.39,59.24,59.36,21300.0,37.0064,37.0376,36.944,37.0189,21300.0
2013-06-26 14:10:00,59.37,59.45,59.3,59.3,33300.0,37.0251,37.075,36.9815,36.9815,33300.0
2013-06-26 14:20:00,59.3,59.32,59.25,59.3,49300.0,36.9815,36.9939,36.9503,36.9815,49300.0
2013-06-26 14:30:00,59.3,59.31,59.2,59.25,39400.0,36.9815,36.9877,36.9191,36.9503,39400.0
2013-06-26 14:40:00,59.27,59.28,59.2,59.27,62000.0,36.9627,36.969,36.9191,36.9627,62000.0
2013-06-26 14:50:00,59.28,59.32,59.22,59.25,67500.0,36.969,36.9939,36.9316,36.9503,67500.0
2013-06-26 15:00:00,59.25,59.37,59.24,59.32,75600.0,36.9503,37.0251,36.944,36.9939,75600.0
2013-06-26 15:10:00,59.33,59.39,59.28,59.35,63900.0,37.0002,37.0376,36.969,37.0126,63900.0
2013-06-26 15:20:00,59.35,59.45,59.33,59.37,74500.0,37.0126,37.075,37.0002,37.0251,74500.0
2013-06-26 15:30:00,59.37,59.41,59.32,59.35,55500.0,37.0251,37.0501,36.9939,37.0126,55500.0
2013-06-26 15:40:00,59.35,59.4,59.24,59.35,57200.0,37.0126,37.0438,36.944,37.0126,57200.0
2013-06-26 15:50:00,59.35,59.39,59.32,59.36,122500.0,37.0126,37.0376,36.9939,37.0189,122500.0
2013-06-27 09:30:00,59.65,60.2,59.65,60.18,14600.0,37.1997,37.5427,37.1997,37.5303,14600.0
2013-06-27 09:40:00,60.01,60.45,60.01,60.36,15100.0,37.4242,37.6986,37.4242,37.6425,15100.0
2013-06-27 09:50:00,60.43,60.8,60.4,60.48,17200.0,37.6862,37.9169,37.6675,37.7173,17200.0
2013-06-27 10:00:00,60.42,60.57,60.23,60.27,10600.0,37.6799,37.7735,37.5614,37.5864,10600.0
2013-06-27 10:10:00,60.23,60.43,60.16,60.31,11700.0,37.5614,37.6862,37.5178,37.6113,11700.0
2013-06-27 10:20:00,60.33,60.48,60.13,60.28,172700.0,37.6238,37.7173,37.4991,37.5926,172700.0
2013-06-27 10:30:00,60.34,60.51,60.24,60.29,39300.0,37.63,37.7361,37.5677,37.5989,39300.0
2013-06-27 10:40:00,60.26,60.32,60.18,60.21,33100.0,37.5801,37.6176,37.5303,37.549,33100.0
2013-06-27 10:50:00,60.22,60.31,60.16,60.19,17000.0,37.5552,37.6113,37.5178,37.5365,17000.0
2013-06-27 11:00:00,60.17,60.38,60.15,60.35,22800.0,37.524,37.655,37.5115,37.6363,22800.0
2013-06-27 11:10:00,60.3,60.36,60.26,60.29,16700.0,37.6051,37.6425,37.5801,37.5989,16700.0
2013-06-27 11:20:00,60.3,60.37,60.25,60.33,13100.0,37.6051,37.6487,37.5739,37.6238,13100.0
2013-06-27 11:30:00,60.34,60.37,60.28,60.34,18500.0,37.63,37.6487,37.5926,37.63,18500.0
2013-06-27 11:40:00,60.35,60.46,60.31,60.38,31100.0,37.6363,37.7049,37.6113,37.655,31100.0
2013-06-27 11:50:00,60.41,60.44,60.35,60.37,22200.0,37.6737,37.6924,37.6363,37.6487,22200.0
2013-06-27 12:00:00,60.37,60.37,60.22,60.25,20800.0,37.6487,37.6487,37.5552,37.5739,20800.0
2013-06-27 12:10:00,60.26,60.33,60.25,60.29,20100.0,37.5801,37.6238,37.5739,37.5989,20100.0
2013-06-27 12:20:00,60.29,60.29,60.23,60.26,41100.0,37.5989,37.5989,37.5614,37.5801,41100.0
2013-06-27 12:30:00,60.26,60.27,60.21,60.22,16100.0,37.5801,37.5864,37.549,37.5552,16100.0
2013-06-27 12:40:00,60.23,60.27,60.08,60.2,11100.0,37.5614,37.5864,37.4679,37.5427,11100.0
2013-06-27 12:50:00,60.24,60.25,60.17,60.2,10900.0,37.5677,37.5739,37.524,37.5427,10900.0
2013-06-27 13:00:00,60.18,60.3,60.16,60.24,47400.0,37.5303,37.6051,37.5178,37.5677,47400.0
2013-06-27 13:10:00,60.22,60.29,60.17,60.26,12600.0,37.5552,37.5989,37.524,37.5801,12600.0
2013-06-27 13:20:00,60.26,60.31,60.21,60.24,13400.0,37.5801,37.6113,37.549,37.5677,13400.0
2013-06-27 13:30:00,60.28,60.38,60.23,60.29,22300.0,37.5926,37.655,37.5614,37.5989,22300.0
2013-06-27 13:40:00,60.27,60.3,60.2,60.23,9700.0,37.5864,37.6051,37.5427,37.5614,9700.0
2013-06-27 13:50:00,60.23,60.29,60.23,60.24,10900.0,37.5614,37.5989,37.5614,37.5677,10900.0
2013-06-27 14:00:00,60.25,60.33,60.25,60.31,13400.0,37.5739,37.6238,37.5739,37.6113,13400.0
2013-06-27 14:10:00,60.33,60.41,60.25,60.41,25500.0,37.6238,37.6737,37.5739,37.6737,25500.0
2013-06-27 14:20:00,60.42,60.45,60.3,60.4,15300.0,37.6799,37.6986,37.6051,37.6675,15300.0
2013-06-27 14:30:00,60.38,60.41,60.21,60.24,21700.0,37.655,37.6737,37.549,37.5677,21700.0
2013-06-27 14:40:00,60.23,60.3,60.21,60.21,14200.0,37.5614,37.6051,37.549,37.549,14200.0
2013-06-27 14:50:00,60.23,60.29,60.21,60.24,13100.0,37.5614,37.5989,37.549,37.5677,13100.0
2013-06-27 15:00:00,60.23,60.27,60.2,60.23,29300.0,37.5614,37.5864,37.5427,37.5614,29300.0
2013-06-27 15:10:00,60.25,60.34,60.2,60.29,47800.0,37.5739,37.63,37.5427,37.5989,47800.0
2013-06-27 15:20:00,60.31,60.33,60.27,60.3,33400.0,37.6113,37.6238,37.5864,37.6051,33400.0
2013-06-27 15:30:00,60.3,60.34,60.26,60.3,56100.0,37.6051,37.63,37.5801,37.6051,56100.0
2013-06-27 15:40:00,60.3,60.34,60.16,60.34,121200.0,37.6051,37.63,37.5178,37.63,121200.0
2013-06-27 15:50:00,60.33,60.42,60.2,60.28,146100.0,37.6238,37.6799,37.5427,37.5926,146100.0
2013-06-28 09:30:00,60.96,60.97,59.96,60.92,86900.0,38.0167,38.0229,37.3931,37.9917,86900.0
2013-06-28 09:40:00,60.75,61.0,60.54,60.89,34700.0,37.8857,38.0416,37.7548,37.973,34700.0
2013-06-28 09:50:00,60.96,60.96,60.38,60.38,32200.0,38.0167,38.0167,37.655,37.655,32200.0
2013-06-28 10:00:00,60.44,60.72,60.24,60.31,36500.0,37.6924,37.867,37.5677,37.6113,36500.0
2013-06-28 10:10:00,60.3,60.7,60.2,60.7,21700.0,37.6051,37.8545,37.5427,37.8545,21700.0
2013-06-28 10:20:00,60.64,60.93,60.64,60.84,19200.0,37.8171,37.998,37.8171,37.9419,19200.0
2013-06-28 10:30:00,60.84,60.86,60.67,60.75,18800.0,37.9419,37.9543,37.8358,37.8857,18800.0
2013-06-28 10:40:00,60.69,60.77,60.56,60.56,16100.0,37.8483,37.8982,37.7672,37.7672,16100.0
2013-06-28 10:50:00,60.6,60.73,60.59,60.72,16400.0,37.7922,37.8733,37.7859,37.867,16400.0
2013-06-28 11:00:00,60.73,60.8,60.69,60.79,23000.0,37.8733,37.9169,37.8483,37.9107,23000.0
2013-06-28 11:10:00,60.76,60.8,60.7,60.72,17100.0,37.892,37.9169,37.8545,37.867,17100.0
2013-06-28 11:20:00,60.69,60.8,60.68,60.7,14200.0,37.8483,37.9169,37.8421,37.8545,14200.0
2013-06-28 11:30:00,60.7,60.82,60.69,60.8,14700.0,37.8545,37.9294,37.8483,37.9169,14700.0
2013-06-28 11:40:00,60.79,61.12,60.79,61.11,12700.0,37.9107,38.1165,37.9107,38.1102,12700.0
2013-06-28 11:50:00,61.04,61.06,60.92,60.95,12600.0,38.0666,38.0791,37.9917,38.0105,12600.0
2013-06-28 12:00:00,60.96,61.04,60.89,61.0,28900.0,38.0167,38.0666,37.973,38.0416,28900.0
2013-06-28 12:10:00,60.98,61.09,60.96,60.96,20400.0,38.0292,38.0978,38.0167,38.0167,20400.0
2013-06-28 12:20:00,60.97,61.09,60.87,61.02,47000.0,38.0229,38.0978,37.9606,38.0541,47000.0
2013-06-28 12:30:00,61.02,61.05,60.96,61.0,35500.0,38.0541,38.0728,38.0167,38.0416,35500.0
2013-06-28 12:40:00,61.0,61.05,60.98,61.02,28500.0,38.0416,38.0728,38.0292,38.0541,28500.0
2013-06-28 12:50:00,61.02,61.09,60.96,60.96,12500.0,38.0541,38.0978,38.0167,38.0167,12500.0
2013-06-28 13:00:00,60.95,61.02,60.94,61.0,28100.0,38.0105,38.0541,38.0042,38.0416,28100.0
2013-06-28 13:10:00,61.01,61.09,60.97,60.97,18800.0,38.0479,38.0978,38.0229,38.0229,18800.0
2013-06-28 13:20:00,60.99,61.02,60.95,60.97,20000.0,38.0354,38.0541,38.0105,38.0229,20000.0
2013-06-28 13:30:00,60.97,61.08,60.95,61.03,28200.0,38.0229,38.0915,38.0105,38.0603,28200.0
2013-06-28 13:40:00,61.03,61.1,61.01,61.06,11600.0,38.0603,38.104,38.0479,38.0791,11600.0
2013-06-28 13:50:00,61.07,61.19,61.07,61.14,19400.0,38.0853,38.1601,38.0853,38.1289,19400.0
2013-06-28 14:00:00,61.15,61.34,61.15,61.32,15500.0,38.1352,38.2537,38.1352,38.2412,15500.0
2013-06-28 14:10:00,61.33,61.35,61.24,61.28,24500.0,38.2474,38.2599,38.1913,38.2163,24500.0
2013-06-28 14:20:00,61.29,61.36,61.2,61.36,27100.0,38.2225,38.2661,38.1664,38.2661,27100.0
2013-06-28 14:30:00,61.37,61.55,61.37,61.54,31400.0,38.2724,38.3846,38.2724,38.3784,31400.0
2013-06-28 14:40:00,61.54,61.55,61.42,61.5,24400.0,38.3784,38.3846,38.3036,38.3535,24400.0
2013-06-28 14:50:00,61.49,61.55,61.44,61.5,32900.0,38.3472,38.3846,38.316,38.3535,32900.0
2013-06-28 15:00:00,61.48,61.48,61.26,61.27,43200.0,38.341,38.341,38.2038,38.21,43200.0
2013-06-28 15:10:00,61.28,61.33,61.26,61.3,20500.0,38.2163,38.2474,38.2038,38.2287,20500.0
2013-06-28 15:20:00,61.3,61.3,61.22,61.24,58100.0,38.2287,38.2287,38.1788,38.1913,58100.0
2013-06-28 15:30:00,61.25,61.31,61.23,61.29,26700.0,38.1975,38.235,38.1851,38.2225,26700.0
2013-06-28 15:40:00,61.29,61.32,61.18,61.18,79100.0,38.2225,38.2412,38.1539,38.1539,79100.0
2013-06-28 15:50:00,61.16,61.22,60.9,61.02,208400.0,38.1414,38.1788,37.9793,38.0541,208400.0
2013-07-01 09:30:00,61.59,61.82,61.43,61.44,37100.0,38.4096,38.553,38.3098,38.316,37100.0
2013-07-01 09:40:00,61.5,61.5,60.65,60.96,16900.0,38.3535,38.3535,37.8234,38.0167,16900.0
2013-07-01 09:50:00,60.98,61.11,60.3,60.34,66600.0,38.0292,38.1102,37.6051,37.63,66600.0
2013-07-01 10:00:00,60.4,60.8,60.4,60.62,29300.0,37.6675,37.9169,37.6675,37.8047,29300.0
2013-07-01 10:10:00,60.65,60.77,60.35,60.38,12800.0,37.8234,37.8982,37.6363,37.655,12800.0
2013-07-01 10:20:00,60.45,60.49,60.21,60.3,13700.0,37.6986,37.7236,37.549,37.6051,13700.0
2013-07-01 10:30:00,60.3,60.61,60.3,60.61,20000.0,37.6051,37.7984,37.6051,37.7984,20000.0
2013-07-01 10:40:00,60.64,60.67,60.44,60.44,12400.0,37.8171,37.8358,37.6924,37.6924,12400.0
2013-07-01 10:50:00,60.44,60.5,60.25,60.25,23400.0,37.6924,37.7298,37.5739,37.5739,23400.0
2013-07-01 11:00:00,60.26,60.47,60.25,60.45,24300.0,37.5801,37.7111,37.5739,37.6986,24300.0
2013-07-01 11:10:00,60.46,60.48,60.31,60.41,24600.0,37.7049,37.7173,37.6113,37.6737,24600.0
2013-07-01 11:20:00,60.44,60.46,60.28,60.46,42600.0,37.6924,37.7049,37.5926,37.7049,42600.0
2013-07-01 11:30:00,60.45,60.48,60.29,60.29,8400.0,37.6986,37.7173,37.5989,37.5989,8400.0
2013-07-01 11:40:00,60.29,60.3,60.14,60.25,13300.0,37.5989,37.6051,37.5053,37.5739,13300.0
2013-07-01 11:50:00,60.24,60.55,60.24,60.54,18900.0,37.5677,37.761,37.5677,37.7548,18900.0
2013-07-01 12:00:00,60.54,60.54,60.24,60.27,19800.0,37.7548,37.7548,37.5677,37.5864,19800.0
2013-07-01 12:10:00,60.28,60.53,60.28,60.42,14300.0,37.5926,37.7485,37.5926,37.6799,14300.0
2013-07-01 12:20:00,60.35,60.39,60.26,60.33,15600.0,37.6363,37.6612,37.5801,37.6238,15600.0
2013-07-01 12:30:00,60.3,60.4,60.27,60.29,11700.0,37.6051,37.6675,37.5864,37.5989,11700.0
2013-07-01 12:40:00,60.31,60.33,60.24,60.33,13700.0,37.6113,37.6238,37.5677,37.6238,13700.0
2013-07-01 12:50:00,60.34,60.34,60.25,60.27,11800.0,37.63,37.63,37.5739,37.5864,11800.0
2013-07-01 13:00:00,60.29,60.47,60.25,60.31,12100.0,37.5989,37.7111,37.5739,37.6113,12100.0
2013-07-01 13:10:00,60.31,60.32,60.15,60.15,27000.0,37.6113,37.6176,37.5115,37.5115,27000.0
2013-07-01 13:20:00,60.16,60.17,60.0,60.0,12300.0,37.5178,37.524,37.418,37.418,12300.0
2013-07-01 13:30:00,60.04,60.06,59.94,59.96,12700.0,37.4429,37.4554,37.3806,37.3931,12700.0
2013-07-01 13:40:00,60.0,60.43,60.0,60.21,69400.0,37.418,37.6862,37.418,37.549,69400.0
2013-07-01 13:50:00,60.2,60.26,60.06,60.2,17600.0,37.5427,37.5801,37.4554,37.5427,17600.0
2013-07-01 14:00:00,60.19,60.21,60.11,60.14,28200.0,37.5365,37.549,37.4866,37.5053,28200.0
2013-07-01 14:10:00,60.13,60.18,60.0,60.13,12100.0,37.4991,37.5303,37.418,37.4991,12100.0
2013-07-01 14:20:00,60.18,60.19,60.03,60.17,12200.0,37.5303,37.5365,37.4367,37.524,12200.0
2013-07-01 14:30:00,60.16,60.18,59.97,60.0,33100.0,37.5178,37.5303,37.3993,37.418,33100.0
2013-07-01 14:40:00,60.01,60.11,59.99,60.01,34600.0,37.4242,37.4866,37.4118,37.4242,34600.0
2013-07-01 14:50:00,60.0,60.11,59.98,60.08,14100.0,37.418,37.4866,37.4055,37.4679,14100.0
2013-07-01 15:00:00,60.09,60.1,59.96,59.98,31600.0,37.4741,37.4804,37.3931,37.4055,31600.0
2013-07-01 15:10:00,59.96,60.02,59.93,59.95,38800.0,37.3931,37.4305,37.3743,37.3868,38800.0
2013-07-01 15:20:00,59.94,60.1,59.93,60.05,30800.0,37.3806,37.4804,37.3743,37.4492,30800.0
2013-07-01 15:30:00,60.05,60.1,59.97,60.01,35900.0,37.4492,37.4804,37.3993,37.4242,35900.0
2013-07-01 15:40:00,59.99,60.19,59.95,60.12,60900.0,37.4118,37.5365,37.3868,37.4928,60900.0
2013-07-01 15:50:00,60.12,60.2,59.96,59.99,177500.0,37.4928,37.5427,37.3931,37.4118,177500.0
2013-07-02 09:30:00,59.95,60.73,59.88,60.6,25100.0,37.3868,37.8733,37.3432,37.7922,25100.0
2013-07-02 09:40:00,60.59,60.68,60.34,60.66,28700.0,37.7859,37.8421,37.63,37.8296,28700.0
2013-07-02 09:50:00,60.68,60.68,60.36,60.37,15000.0,37.8421,37.8421,37.6425,37.6487,15000.0
2013-07-02 10:00:00,60.42,60.64,60.36,60.43,16600.0,37.6799,37.8171,37.6425,37.6862,16600.0
2013-07-02 10:10:00,60.42,60.53,60.28,60.32,10000.0,37.6799,37.7485,37.5926,37.6176,10000.0
2013-07-02 10:20:00,60.35,60.55,60.26,60.26,16600.0,37.6363,37.761,37.5801,37.5801,16600.0
2013-07-02 10:30:00,60.25,60.3,60.08,60.24,8500.0,37.5739,37.6051,37.4679,37.5677,8500.0
2013-07-02 10:40:00,60.24,60.42,60.24,60.39,11600.0,37.5677,37.6799,37.5677,37.6612,11600.0
2013-07-02 10:50:00,60.39,60.42,60.22,60.22,16500.0,37.6612,37.6799,37.5552,37.5552,16500.0
2013-07-02 11:00:00,60.26,60.32,60.05,60.21,12500.0,37.5801,37.6176,37.4492,37.549,12500.0
2013-07-02 11:10:00,60.19,60.29,60.19,60.27,9400.0,37.5365,37.5989,37.5365,37.5864,9400.0
2013-07-02 11:20:00,60.28,60.28,60.15,60.23,14800.0,37.5926,37.5926,37.5115,37.5614,14800.0
2013-07-02 11:30:00,60.23,60.47,60.23,60.4,10300.0,37.5614,37.7111,37.5614,37.6675,10300.0
2013-07-02 11:40:00,60.43,60.46,60.31,60.31,131900.0,37.6862,37.7049,37.6113,37.6113,131900.0
2013-07-02 11:50:00,60.35,60.43,60.31,60.32,11600.0,37.6363,37.6862,37.6113,37.6176,11600.0
2013-07-02 12:00:00,60.31,60.43,60.26,60.27,12000.0,37.6113,37.6862,37.5801,37.5864,12000.0
2013-07-02 12:10:00,60.26,60.28,60.16,60.21,9300.0,37.5801,37.5926,37.5178,37.549,9300.0
2013-07-02 12:20:00,60.22,60.4,60.2,60.3,8300.0,37.5552,37.6675,37.5427,37.6051,8300.0
2013-07-02 12:30:00,60.32,60.32,60.2,60.26,5600.0,37.6176,37.6176,37.5427,37.5801,5600.0
2013-07-02 12:40:00,60.27,60.27,60.05,60.07,11900.0,37.5864,37.5864,37.4492,37.4617,11900.0
2013-07-02 12:50:00,60.07,60.2,60.07,60.18,10400.0,37.4617,37.5427,37.4617,37.5303,10400.0
2013-07-02 13:00:00,60.23,60.27,60.2,60.21,10800.0,37.5614,37.5864,37.5427,37.549,10800.0
2013-07-02 13:10:00,60.25,60.26,60.21,60.26,6600.0,37.5739,37.5801,37.549,37.5801,6600.0
2013-07-02 13:20:00,60.24,60.27,59.95,60.02,36000.0,37.5677,37.5864,37.3868,37.4305,36000.0
2013-07-02 13:30:00,60.01,60.21,59.99,60.02,25000.0,37.4242,37.549,37.4118,37.4305,25000.0
2013-07-02 13:40:00,60.02,60.04,59.87,59.95,17900.0,37.4305,37.4429,37.3369,37.3868,17900.0
2013-07-02 13:50:00,59.91,60.15,59.91,60.15,14000.0,37.3619,37.5115,37.3619,37.5115,14000.0
2013-07-02 14:00:00,60.12,60.17,60.03,60.12,15000.0,37.4928,37.524,37.4367,37.4928,15000.0
2013-07-02 14:10:00,60.14,60.2,60.03,60.07,30300.0,37.5053,37.5427,37.4367,37.4617,30300.0
2013-07-02 14:20:00,60.12,60.14,60.02,60.1,12900.0,37.4928,37.5053,37.4305,37.4804,12900.0
2013-07-02 14:30:00,60.1,60.18,60.07,60.07,20900.0,37.4804,37.5303,37.4617,37.4617,20900.0
2013-07-02 14:40:00,60.06,60.11,60.0,60.05,13900.0,37.4554,37.4866,37.418,37.4492,13900.0
2013-07-02 14:50:00,60.05,60.08,59.98,59.99,30100.0,37.4492,37.4679,37.4055,37.4118,30100.0
2013-07-02 15:00:00,60.0,60.07,59.99,60.06,38900.0,37.418,37.4617,37.4118,37.4554,38900.0
2013-07-02 15:10:00,60.07,60.2,60.02,60.15,59700.0,37.4617,37.5427,37.4305,37.5115,59700.0
2013-07-02 15:20:00,60.16,60.16,59.84,59.96,60100.0,37.5178,37.5178,37.3182,37.3931,60100.0
2013-07-02 15:30:00,59.96,60.02,59.94,59.97,46300.0,37.3931,37.4305,37.3806,37.3993,46300.0
2013-07-02 15:40:00,59.97,60.18,59.92,60.15,98300.0,37.3993,37.5303,37.3681,37.5115,98300.0
2013-07-02 15:50:00,60.13,60.26,60.01,60.21,190800.0,37.4991,37.5801,37.4242,37.549,190800.0
2013-07-03 09:30:00,60.18,60.32,59.87,60.16,36100.0,37.5303,37.6176,37.3369,37.5178,36100.0
2013-07-03 09:40:00,60.21,60.41,60.15,60.24,6800.0,37.549,37.6737,37.5115,37.5677,6800.0
2013-07-03 09:50:00,60.2,60.37,59.75,59.75,10500.0,37.5427,37.6487,37.2621,37.2621,10500.0
2013-07-03 10:00:00,59.74,59.99,59.7,59.92,35700.0,37.2559,37.4118,37.2309,37.3681,35700.0
2013-07-03 10:10:00,59.94,60.06,59.85,59.86,23500.0,37.3806,37.4554,37.3245,37.3307,23500.0
2013-07-03 10:20:00,59.89,60.0,59.67,60.0,30300.0,37.3494,37.418,37.2122,37.418,30300.0
2013-07-03 10:30:00,60.01,60.03,59.82,59.91,12000.0,37.4242,37.4367,37.3057,37.3619,12000.0
2013-07-03 10:40:00,59.92,59.92,59.71,59.83,18600.0,37.3681,37.3681,37.2371,37.312,18600.0
2013-07-03 10:50:00,59.82,60.04,59.8,59.82,45000.0,37.3057,37.4429,37.2933,37.3057,45000.0
2013-07-03 11:00:00,59.82,59.85,59.68,59.78,12500.0,37.3057,37.3245,37.2184,37.2808,12500.0
2013-07-03 11:10:00,59.83,60.15,59.83,60.06,9700.0,37.312,37.5115,37.312,37.4554,9700.0
2013-07-03 11:20:00,59.99,60.12,59.69,59.77,67500.0,37.4118,37.4928,37.2247,37.2746,67500.0
2013-07-03 11:30:00,59.79,60.05,59.75,60.05,19300.0,37.287,37.4492,37.2621,37.4492,19300.0
2013-07-03 11:40:00,60.04,60.18,60.04,60.13,114300.0,37.4429,37.5303,37.4429,37.4991,114300.0
2013-07-03 11:50:00,60.13,60.35,60.12,60.26,20000.0,37.4991,37.6363,37.4928,37.5801,20000.0
2013-07-03 12:00:00,60.23,60.26,60.13,60.2,42700.0,37.5614,37.5801,37.4991,37.5427,42700.0
2013-07-03 12:10:00,60.14,60.21,60.06,60.18,22000.0,37.5053,37.549,37.4554,37.5303,22000.0
2013-07-03 12:20:00,60.23,60.27,60.11,60.16,33200.0,37.5614,37.5864,37.4866,37.5178,33200.0
2013-07-03 12:30:00,60.14,60.18,60.03,60.18,67300.0,37.5053,37.5303,37.4367,37.5303,67300.0
2013-07-03 12:40:00,60.16,60.27,59.95,60.26,27800.0,37.5178,37.5864,37.3868,37.5801,27800.0
2013-07-03 12:50:00,60.25,60.31,60.15,60.23,56700.0,37.5739,37.6113,37.5115,37.5614,56700.0
2013-07-05 09:30:00,60.26,60.45,59.39,59.72,32700.0,37.5801,37.6986,37.0376,37.2434,32700.0
2013-07-05 09:40:00,59.83,59.99,59.63,59.9,24200.0,37.312,37.4118,37.1873,37.3556,24200.0
2013-07-05 09:50:00,59.91,60.17,59.87,60.05,303200.0,37.3619,37.524,37.3369,37.4492,303200.0
2013-07-05 10:00:00,60.07,60.15,59.87,59.96,176300.0,37.4617,37.5115,37.3369,37.3931,176300.0
2013-07-05 10:10:00,59.95,60.01,59.1,59.28,25300.0,37.3868,37.4242,36.8567,36.969,25300.0
2013-07-05 10:20:00,59.23,59.23,59.02,59.13,12400.0,36.9378,36.9378,36.8068,36.8754,12400.0
2013-07-05 10:30:00,59.12,59.19,58.74,58.9,24600.0,36.8692,36.9129,36.6322,36.732,24600.0
2013-07-05 10:40:00,58.89,59.12,58.88,59.07,8200.0,36.7258,36.8692,36.7195,36.838,8200.0
2013-07-05 10:50:00,59.1,59.1,58.9,59.0,14800.0,36.8567,36.8567,36.732,36.7944,14800.0
2013-07-05 11:00:00,59.04,59.12,58.87,58.97,26100.0,36.8193,36.8692,36.7133,36.7757,26100.0
2013-07-05 11:10:00,58.97,59.11,58.83,58.85,25300.0,36.7757,36.863,36.6883,36.7008,25300.0
2013-07-05 11:20:00,58.87,59.02,58.73,58.8,29400.0,36.7133,36.8068,36.626,36.6696,29400.0
2013-07-05 11:30:00,58.78,58.86,58.71,58.8,25700.0,36.6572,36.7071,36.6135,36.6696,25700.0
2013-07-05 11:40:00,58.71,58.79,58.51,58.51,14100.0,36.6135,36.6634,36.4888,36.4888,14100.0
2013-07-05 11:50:00,58.51,58.71,58.41,58.71,18400.0,36.4888,36.6135,36.4264,36.6135,18400.0
2013-07-05 12:00:00,58.71,58.82,58.64,58.67,10500.0,36.6135,36.6821,36.5699,36.5886,10500.0
2013-07-05 12:10:00,58.64,58.79,58.58,58.76,12900.0,36.5699,36.6634,36.5324,36.6447,12900.0
2013-07-05 12:20:00,58.77,58.78,58.46,58.47,10000.0,36.6509,36.6572,36.4576,36.4638,10000.0
2013-07-05 12:30:00,58.5,58.75,58.49,58.52,14700.0,36.4826,36.6385,36.4763,36.495,14700.0
2013-07-05 12:40:00,58.49,58.79,58.49,58.7,8200.0,36.4763,36.6634,36.4763,36.6073,8200.0
2013-07-05 12:50:00,58.75,58.86,58.7,58.84,10200.0,36.6385,36.7071,36.6073,36.6946,10200.0
2013-07-05 13:00:00,58.83,58.98,58.82,58.95,19800.0,36.6883,36.7819,36.6821,36.7632,19800.0
2013-07-05 13:10:00,58.98,59.07,58.92,59.0,25500.0,36.7819,36.838,36.7445,36.7944,25500.0
2013-07-05 13:20:00,58.99,59.09,58.85,59.03,6000.0,36.7881,36.8505,36.7008,36.8131,6000.0
2013-07-05 13:30:00,59.03,59.15,58.96,58.96,6400.0,36.8131,36.8879,36.7694,36.7694,6400.0
2013-07-05 13:40:00,58.99,59.25,58.93,59.23,11100.0,36.7881,36.9503,36.7507,36.9378,11100.0
2013-07-05 13:50:00,59.24,59.24,59.08,59.08,7500.0,36.944,36.944,36.8443,36.8443,7500.0
2013-07-05 14:00:00,59.13,59.17,59.03,59.16,10600.0,36.8754,36.9004,36.8131,36.8941,10600.0
2013-07-05 14:10:00,59.16,59.31,58.99,58.99,12300.0,36.8941,36.9877,36.7881,36.7881,12300.0
2013-07-05 14:20:00,58.99,59.19,58.99,59.1,10100.0,36.7881,36.9129,36.7881,36.8567,10100.0
2013-07-05 14:30:00,59.09,59.13,59.03,59.09,8100.0,36.8505,36.8754,36.8131,36.8505,8100.0
2013-07-05 14:40:00,59.11,59.16,58.88,58.98,9500.0,36.863,36.8941,36.7195,36.7819,9500.0
2013-07-05 14:50:00,58.98,59.19,58.98,59.07,7600.0,36.7819,36.9129,36.7819,36.838,7600.0
2013-07-05 15:00:00,59.07,59.15,58.98,58.99,11500.0,36.838,36.8879,36.7819,36.7881,11500.0
2013-07-05 15:10:00,59.01,59.05,58.96,58.96,18100.0,36.8006,36.8255,36.7694,36.7694,18100.0
2013-07-05 15:20:00,58.93,58.98,58.85,58.89,13600.0,36.7507,36.7819,36.7008,36.7258,13600.0
2013-07-05 15:30:00,58.9,59.11,58.86,59.07,32000.0,36.732,36.863,36.7071,36.838,32000.0
2013-07-05 15:40:00,59.07,59.29,59.06,59.29,33200.0,36.838,36.9752,36.8318,36.9752,33200.0
2013-07-05 15:50:00,59.3,59.43,59.22,59.42,65500.0,36.9815,37.0625,36.9316,37.0563,65500.0
2013-07-08 09:30:00,59.36,59.69,59.29,59.58,19200.0,37.0189,37.2247,36.9752,37.1561,19200.0
2013-07-08 09:40:00,59.54,59.7,59.48,59.61,10900.0,37.1311,37.2309,37.0937,37.1748,10900.0
2013-07-08 09:50:00,59.7,59.76,59.31,59.45,20200.0,37.2309,37.2683,36.9877,37.075,20200.0
2013-07-08 10:00:00,59.45,59.58,59.36,59.43,17100.0,37.075,37.1561,37.0189,37.0625,17100.0
2013-07-08 10:10:00,59.4,59.52,59.35,59.44,18800.0,37.0438,37.1187,37.0126,37.0688,18800.0
2013-07-08 10:20:00,59.4,59.59,59.4,59.54,8400.0,37.0438,37.1623,37.0438,37.1311,8400.0
2013-07-08 10:30:00,59.58,59.69,59.43,59.47,14100.0,37.1561,37.2247,37.0625,37.0875,14100.0
2013-07-08 10:40:00,59.47,59.53,59.43,59.47,13600.0,37.0875,37.1249,37.0625,37.0875,13600.0
2013-07-08 10:50:00,59.48,59.53,59.46,59.48,29900.0,37.0937,37.1249,37.0812,37.0937,29900.0
2013-07-08 11:00:00,59.47,59.57,59.45,59.48,37100.0,37.0875,37.1498,37.075,37.0937,37100.0
2013-07-08 11:10:00,59.48,59.54,59.44,59.48,27600.0,37.0937,37.1311,37.0688,37.0937,27600.0
2013-07-08 11:20:00,59.49,59.54,59.43,59.5,25400.0,37.0999,37.1311,37.0625,37.1062,25400.0
2013-07-08 11:30:00,59.52,59.54,59.46,59.53,27300.0,37.1187,37.1311,37.0812,37.1249,27300.0
2013-07-08 11:40:00,59.53,59.55,59.32,59.34,16800.0,37.1249,37.1374,36.9939,37.0064,16800.0
2013-07-08 11:50:00,59.38,59.44,59.31,59.43,7900.0,37.0313,37.0688,36.9877,37.0625,7900.0
2013-07-08 12:00:00,59.44,59.56,59.44,59.46,15400.0,37.0688,37.1436,37.0688,37.0812,15400.0
2013-07-08 12:10:00,59.46,59.58,59.42,59.55,48800.0,37.0812,37.1561,37.0563,37.1374,48800.0
2013-07-08 12:20:00,59.55,59.58,59.39,59.42,17100.0,37.1374,37.1561,37.0376,37.0563,17100.0
2013-07-08 12:30:00,59.41,59.49,59.38,59.43,24400.0,37.0501,37.0999,37.0313,37.0625,24400.0
2013-07-08 12:40:00,59.42,59.46,59.38,59.41,52000.0,37.0563,37.0812,37.0313,37.0501,52000.0
2013-07-08 12:50:00,59.41,59.5,59.38,59.4,28500.0,37.0501,37.1062,37.0313,37.0438,28500.0
2013-07-08 13:00:00,59.4,59.43,59.37,59.4,31500.0,37.0438,37.0625,37.0251,37.0438,31500.0
2013-07-08 13:10:00,59.4,59.42,59.34,59.39,22800.0,37.0438,37.0563,37.0064,37.0376,22800.0
2013-07-08 13:20:00,59.4,59.45,59.37,59.4,13000.0,37.0438,37.075,37.0251,37.0438,13000.0
2013-07-08 13:30:00,59.4,59.56,59.4,59.5,14700.0,37.0438,37.1436,37.0438,37.1062,14700.0
2013-07-08 13:40:00,59.5,59.59,59.47,59.55,16000.0,37.1062,37.1623,37.0875,37.1374,16000.0
2013-07-08 13:50:00,59.53,59.54,59.47,59.5,44300.0,37.1249,37.1311,37.0875,37.1062,44300.0
2013-07-08 14:00:00,59.52,59.53,59.45,59.46,78500.0,37.1187,37.1249,37.075,37.0812,78500.0
2013-07-08 14:10:00,59.46,59.53,59.36,59.5,17200.0,37.0812,37.1249,37.0189,37.1062,17200.0
2013-07-08 14:20:00,59.5,59.53,59.33,59.33,9900.0,37.1062,37.1249,37.0002,37.0002,9900.0
2013-07-08 14:30:00,59.34,59.44,59.33,59.44,16000.0,37.0064,37.0688,37.0002,37.0688,16000.0
2013-07-08 14:40:00,59.45,59.52,59.45,59.5,16100.0,37.075,37.1187,37.075,37.1062,16100.0
2013-07-08 14:50:00,59.51,59.66,59.5,59.57,10100.0,37.1124,37.206,37.1062,37.1498,10100.0
2013-07-08 15:00:00,59.6,59.6,59.44,59.44,31300.0,37.1685,37.1685,37.0688,37.0688,31300.0
2013-07-08 15:10:00,59.46,59.47,59.32,59.38,13900.0,37.0812,37.0875,36.9939,37.0313,13900.0
2013-07-08 15:20:00,59.35,59.5,59.35,59.46,27700.0,37.0126,37.1062,37.0126,37.0812,27700.0
2013-07-08 15:30:00,59.42,59.44,59.35,59.41,36800.0,37.0563,37.0688,37.0126,37.0501,36800.0
2013-07-08 15:40:00,59.38,59.38,59.24,59.26,62600.0,37.0313,37.0313,36.944,36.9565,62600.0
2013-07-08 15:50:00,59.27,59.33,59.24,59.32,113800.0,36.9627,37.0002,36.944,36.9939,113800.0
2013-07-09 09:30:00,59.39,60.47,59.36,59.45,38700.0,37.0376,37.7111,37.0189,37.075,38700.0
2013-07-09 09:40:00,59.52,59.62,59.52,59.59,10600.0,37.1187,37.181,37.1187,37.1623,10600.0
2013-07-09 09:50:00,59.6,59.77,59.52,59.68,16100.0,37.1685,37.2746,37.1187,37.2184,16100.0
2013-07-09 10:00:00,59.63,59.72,59.41,59.71,69300.0,37.1873,37.2434,37.0501,37.2371,69300.0
2013-07-09 10:10:00,59.69,59.73,59.61,59.71,26600.0,37.2247,37.2496,37.1748,37.2371,26600.0
2013-07-09 10:20:00,59.73,59.73,59.63,59.67,18500.0,37.2496,37.2496,37.1873,37.2122,18500.0
2013-07-09 10:30:00,59.69,59.8,59.63,59.8,40400.0,37.2247,37.2933,37.1873,37.2933,40400.0
2013-07-09 10:40:00,59.77,59.9,59.76,59.9,8500.0,37.2746,37.3556,37.2683,37.3556,8500.0
2013-07-09 10:50:00,59.89,59.94,59.62,59.69,31600.0,37.3494,37.3806,37.181,37.2247,31600.0
2013-07-09 11:00:00,59.65,59.78,59.64,59.75,33100.0,37.1997,37.2808,37.1935,37.2621,33100.0
2013-07-09 11:10:00,59.75,59.82,59.67,59.79,18200.0,37.2621,37.3057,37.2122,37.287,18200.0
2013-07-09 11:20:00,59.79,59.83,59.79,59.81,16800.0,37.287,37.312,37.287,37.2995,16800.0
2013-07-09 11:30:00,59.81,59.91,59.8,59.9,23200.0,37.2995,37.3619,37.2933,37.3556,23200.0
2013-07-09 11:40:00,59.89,59.92,59.79,59.81,13600.0,37.3494,37.3681,37.287,37.2995,13600.0
2013-07-09 11:50:00,59.82,59.87,59.71,59.71,30600.0,37.3057,37.3369,37.2371,37.2371,30600.0
2013-07-09 12:00:00,59.7,59.86,59.7,59.86,7200.0,37.2309,37.3307,37.2309,37.3307,7200.0
2013-07-09 12:10:00,59.87,59.93,59.85,59.88,11000.0,37.3369,37.3743,37.3245,37.3432,11000.0
2013-07-09 12:20:00,59.87,59.89,59.81,59.87,8400.0,37.3369,37.3494,37.2995,37.3369,8400.0
2013-07-09 12:30:00,59.88,59.97,59.87,59.97,19500.0,37.3432,37.3993,37.3369,37.3993,19500.0
2013-07-09 12:40:00,59.97,60.03,59.95,60.0,10200.0,37.3993,37.4367,37.3868,37.418,10200.0
2013-07-09 12:50:00,60.0,60.12,59.99,60.12,31300.0,37.418,37.4928,37.4118,37.4928,31300.0
2013-07-09 13:00:00,60.13,60.13,60.01,60.05,32900.0,37.4991,37.4991,37.4242,37.4492,32900.0
2013-07-09 13:10:00,60.04,60.19,59.96,60.19,46600.0,37.4429,37.5365,37.3931,37.5365,46600.0
2013-07-09 13:20:00,60.17,60.4,60.14,60.38,51000.0,37.524,37.6675,37.5053,37.655,51000.0
2013-07-09 13:30:00,60.4,60.45,60.38,60.41,29600.0,37.6675,37.6986,37.655,37.6737,29600.0
2013-07-09 13:40:00,60.42,60.44,60.38,60.4,14300.0,37.6799,37.6924,37.655,37.6675,14300.0
2013-07-09 13:50:00,60.4,60.42,60.38,60.39,12300.0,37.6675,37.6799,37.655,37.6612,12300.0
2013-07-09 14:00:00,60.4,60.5,60.4,60.46,26900.0,37.6675,37.7298,37.6675,37.7049,26900.0
2013-07-09 14:10:00,60.46,60.46,60.37,60.38,16700.0,37.7049,37.7049,37.6487,37.655,16700.0
2013-07-09 14:20:00,60.38,60.38,60.31,60.35,14000.0,37.655,37.655,37.6113,37.6363,14000.0
2013-07-09 14:30:00,60.34,60.35,60.25,60.26,12200.0,37.63,37.6363,37.5739,37.5801,12200.0
2013-07-09 14:40:00,60.28,60.42,60.28,60.42,64200.0,37.5926,37.6799,37.5926,37.6799,64200.0
2013-07-09 14:50:00,60.41,60.44,60.3,60.35,10700.0,37.6737,37.6924,37.6051,37.6363,10700.0
2013-07-09 15:00:00,60.36,60.41,60.28,60.4,17200.0,37.6425,37.6737,37.5926,37.6675,17200.0
2013-07-09 15:10:00,60.4,60.45,60.37,60.39,18500.0,37.6675,37.6986,37.6487,37.6612,18500.0
2013-07-09 15:20:00,60.45,60.45,60.31,60.35,22100.0,37.6986,37.6986,37.6113,37.6363,22100.0
2013-07-09 15:30:00,60.37,60.38,60.31,60.36,25900.0,37.6487,37.655,37.6113,37.6425,25900.0
2013-07-09 15:40:00,60.36,60.4,60.25,60.31,58100.0,37.6425,37.6675,37.5739,37.6113,58100.0
2013-07-09 15:50:00,60.32,60.46,60.26,60.44,108600.0,37.6176,37.7049,37.5801,37.6924,108600.0
2013-07-10 09:30:00,61.21,61.58,61.18,61.58,76700.0,38.1726,38.4033,38.1539,38.4033,76700.0
2013-07-10 09:40:00,61.54,61.58,61.37,61.37,26500.0,38.3784,38.4033,38.2724,38.2724,26500.0
2013-07-10 09:50:00,61.37,61.52,61.12,61.45,23600.0,38.2724,38.3659,38.1165,38.3223,23600.0
2013-07-10 10:00:00,61.42,61.73,61.39,61.71,38900.0,38.3036,38.4969,38.2849,38.4844,38900.0
2013-07-10 10:10:00,61.67,61.93,61.6,61.74,46200.0,38.4595,38.6216,38.4158,38.5031,46200.0
2013-07-10 10:20:00,61.76,61.91,61.73,61.77,17000.0,38.5156,38.6091,38.4969,38.5218,17000.0
2013-07-10 10:30:00,61.82,61.92,61.74,61.76,33800.0,38.553,38.6154,38.5031,38.5156,33800.0
2013-07-10 10:40:00,61.77,61.78,61.67,61.72,18300.0,38.5218,38.5281,38.4595,38.4907,18300.0
2013-07-10 10:50:00,61.73,61.78,61.69,61.72,34300.0,38.4969,38.5281,38.4719,38.4907,34300.0
2013-07-10 11:00:00,61.75,61.86,61.71,61.83,26400.0,38.5094,38.578,38.4844,38.5592,26400.0
2013-07-10 11:10:00,61.84,61.85,61.56,61.57,29800.0,38.5655,38.5717,38.3909,38.3971,29800.0
2013-07-10 11:20:00,61.56,61.57,61.45,61.5,12100.0,38.3909,38.3971,38.3223,38.3535,12100.0
2013-07-10 11:30:00,61.55,61.6,61.48,61.54,40700.0,38.3846,38.4158,38.341,38.3784,40700.0
2013-07-10 11:40:00,61.53,61.64,61.42,61.45,23500.0,38.3722,38.4408,38.3036,38.3223,23500.0
2013-07-10 11:50:00,61.45,61.52,61.4,61.41,30800.0,38.3223,38.3659,38.2911,38.2973,30800.0
2013-07-10 12:00:00,61.39,61.48,61.39,61.43,16700.0,38.2849,38.341,38.2849,38.3098,16700.0
2013-07-10 12:10:00,61.45,61.54,61.4,61.53,46200.0,38.3223,38.3784,38.2911,38.3722,46200.0
2013-07-10 12:20:00,61.53,61.57,61.43,61.53,23200.0,38.3722,38.3971,38.3098,38.3722,23200.0
2013-07-10 12:30:00,61.52,61.69,61.48,61.64,42800.0,38.3659,38.4719,38.341,38.4408,42800.0
2013-07-10 12:40:00,61.64,61.72,61.63,61.71,14400.0,38.4408,38.4907,38.4345,38.4844,14400.0
2013-07-10 12:50:00,61.72,61.77,61.67,61.69,8700.0,38.4907,38.5218,38.4595,38.4719,8700.0
2013-07-10 13:00:00,61.72,61.76,61.68,61.75,7300.0,38.4907,38.5156,38.4657,38.5094,7300.0
2013-07-10 13:10:00,61.73,61.73,61.5,61.56,45000.0,38.4969,38.4969,38.3535,38.3909,45000.0
2013-07-10 13:20:00,61.57,61.57,61.43,61.49,27900.0,38.3971,38.3971,38.3098,38.3472,27900.0
2013-07-10 13:30:00,61.5,61.66,61.5,61.59,11600.0,38.3535,38.4532,38.3535,38.4096,11600.0
2013-07-10 13:40:00,61.59,61.61,61.49,61.5,55600.0,38.4096,38.4221,38.3472,38.3535,55600.0
2013-07-10 13:50:00,61.52,61.54,61.38,61.43,24000.0,38.3659,38.3784,38.2786,38.3098,24000.0
2013-07-10 14:00:00,61.41,61.63,61.37,61.42,57900.0,38.2973,38.4345,38.2724,38.3036,57900.0
2013-07-10 14:10:00,61.45,61.71,61.32,61.68,19800.0,38.3223,38.4844,38.2412,38.4657,19800.0
2013-07-10 14:20:00,61.67,61.68,61.5,61.57,14900.0,38.4595,38.4657,38.3535,38.3971,14900.0
2013-07-10 14:30:00,61.55,61.63,61.34,61.37,28300.0,38.3846,38.4345,38.2537,38.2724,28300.0
2013-07-10 14:40:00,61.38,61.43,61.16,61.22,31600.0,38.2786,38.3098,38.1414,38.1788,31600.0
2013-07-10 14:50:00,61.17,61.22,61.08,61.15,49800.0,38.1477,38.1788,38.0915,38.1352,49800.0
2013-07-10 15:00:00,61.12,61.31,61.08,61.09,28800.0,38.1165,38.235,38.0915,38.0978,28800.0
2013-07-10 15:10:00,61.08,61.19,61.07,61.15,86000.0,38.0915,38.1601,38.0853,38.1352,86000.0
2013-07-10 15:20:00,61.15,61.34,61.12,61.27,68600.0,38.1352,38.2537,38.1165,38.21,68600.0
2013-07-10 15:30:00,61.25,61.28,61.22,61.25,63600.0,38.1975,38.2163,38.1788,38.1975,63600.0
2013-07-10 15:40:00,61.25,61.48,61.25,61.3,112400.0,38.1975,38.341,38.1975,38.2287,112400.0
2013-07-10 15:50:00,61.3,61.34,61.23,61.28,248500.0,38.2287,38.2537,38.1851,38.2163,248500.0
2013-07-11 09:30:00,62.04,62.31,61.94,62.1,24700.0,38.6902,38.8586,38.6278,38.7276,24700.0
2013-07-11 09:40:00,62.05,62.15,61.91,62.0,21800.0,38.6964,38.7588,38.6091,38.6653,21800.0
2013-07-11 09:50:00,62.0,62.26,61.96,62.26,19200.0,38.6653,38.8274,38.6403,38.8274,19200.0
2013-07-11 10:00:00,62.22,62.5,62.22,62.49,21100.0,38.8025,38.9771,38.8025,38.9708,21100.0
2013-07-11 10:10:00,62.5,63.12,62.49,63.09,100100.0,38.9771,39.3637,38.9708,39.345,100100.0
2013-07-11 10:20:00,63.09,63.12,62.77,63.1,59500.0,39.345,39.3637,39.1455,39.3513,59500.0
2013-07-11 10:30:00,63.02,63.1,62.95,63.08,69500.0,39.3014,39.3513,39.2577,39.3388,69500.0
2013-07-11 10:40:00,63.08,63.2,62.98,63.0,42300.0,39.3388,39.4136,39.2764,39.2889,42300.0
2013-07-11 10:50:00,63.0,63.1,62.98,63.08,47700.0,39.2889,39.3513,39.2764,39.3388,47700.0
2013-07-11 11:00:00,63.07,63.25,63.07,63.23,27200.0,39.3326,39.4448,39.3326,39.4323,27200.0
2013-07-11 11:10:00,63.25,63.34,63.25,63.34,13800.0,39.4448,39.5009,39.4448,39.5009,13800.0
2013-07-11 11:20:00,63.32,63.62,63.27,63.52,75200.0,39.4885,39.6756,39.4573,39.6132,75200.0
2013-07-11 11:30:00,63.52,63.64,63.48,63.56,50800.0,39.6132,39.688,39.5882,39.6381,50800.0
2013-07-11 11:40:00,63.55,63.66,63.38,63.47,176100.0,39.6319,39.7005,39.5259,39.582,176100.0
2013-07-11 11:50:00,63.4,63.4,63.24,63.24,17800.0,39.5384,39.5384,39.4386,39.4386,17800.0
2013-07-11 12:00:00,63.21,63.25,63.15,63.19,10600.0,39.4199,39.4448,39.3824,39.4074,10600.0
2013-07-11 12:10:00,63.18,63.36,63.16,63.23,12900.0,39.4012,39.5134,39.3887,39.4323,12900.0
2013-07-11 12:20:00,63.29,63.34,63.24,63.33,25400.0,39.4698,39.5009,39.4386,39.4947,25400.0
2013-07-11 12:30:00,63.34,63.47,63.31,63.36,52800.0,39.5009,39.582,39.4822,39.5134,52800.0
2013-07-11 12:40:00,63.39,63.45,63.33,63.43,32700.0,39.5321,39.5695,39.4947,39.5571,32700.0
2013-07-11 12:50:00,63.43,63.45,63.3,63.42,14000.0,39.5571,39.5695,39.476,39.5508,14000.0
2013-07-11 13:00:00,63.44,63.48,63.34,63.45,31800.0,39.5633,39.5882,39.5009,39.5695,31800.0
2013-07-11 13:10:00,63.43,63.48,63.15,63.34,16000.0,39.5571,39.5882,39.3824,39.5009,16000.0
2013-07-11 13:20:00,63.34,63.35,63.25,63.35,5000.0,39.5009,39.5072,39.4448,39.5072,5000.0
2013-07-11 13:30:00,63.37,63.37,63.29,63.32,13600.0,39.5196,39.5196,39.4698,39.4885,13600.0
2013-07-11 13:40:00,63.34,63.46,63.33,63.45,31200.0,39.5009,39.5758,39.4947,39.5695,31200.0
2013-07-11 13:50:00,63.44,63.54,63.42,63.49,20400.0,39.5633,39.6257,39.5508,39.5945,20400.0
2013-07-11 14:00:00,63.49,63.52,63.43,63.5,34300.0,39.5945,39.6132,39.5571,39.6007,34300.0
2013-07-11 14:10:00,63.52,63.63,63.51,63.63,36700.0,39.6132,39.6818,39.607,39.6818,36700.0
2013-07-11 14:20:00,63.61,63.75,63.59,63.75,37700.0,39.6693,39.7566,39.6568,39.7566,37700.0
2013-07-11 14:30:00,63.73,63.86,63.7,63.82,22500.0,39.7442,39.8252,39.7254,39.8003,22500.0
2013-07-11 14:40:00,63.82,63.93,63.81,63.92,54600.0,39.8003,39.8689,39.794,39.8626,54600.0
2013-07-11 14:50:00,63.93,64.03,63.8,63.81,67400.0,39.8689,39.9312,39.7878,39.794,67400.0
2013-07-11 15:00:00,63.82,63.87,63.76,63.83,89500.0,39.8003,39.8315,39.7629,39.8065,89500.0
2013-07-11 15:10:00,63.82,63.83,63.7,63.71,41500.0,39.8003,39.8065,39.7254,39.7317,41500.0
2013-07-11 15:20:00,63.72,64.1,63.72,64.1,37600.0,39.7379,39.9749,39.7379,39.9749,37600.0
2013-07-11 15:30:00,64.11,64.19,64.04,64.11,86800.0,39.9811,40.031,39.9375,39.9811,86800.0
2013-07-11 15:40:00,64.11,64.47,64.11,64.44,71800.0,39.9811,40.2056,39.9811,40.1869,71800.0
2013-07-11 15:50:00,64.44,64.6,64.29,64.6,215500.0,40.1869,40.2867,40.0934,40.2867,215500.0
2013-07-12 09:30:00,64.32,64.39,63.93,64.02,43500.0,40.1121,40.1558,39.8689,39.925,43500.0
2013-07-12 09:40:00,64.03,64.06,63.6,63.92,35300.0,39.9312,39.95,39.6631,39.8626,35300.0
2013-07-12 09:50:00,63.85,63.86,63.41,63.49,31700.0,39.819,39.8252,39.5446,39.5945,31700.0
2013-07-12 10:00:00,63.5,63.65,63.46,63.59,32400.0,39.6007,39.6943,39.5758,39.6568,32400.0
2013-07-12 10:10:00,63.57,63.62,63.4,63.48,31800.0,39.6444,39.6756,39.5384,39.5882,31800.0
2013-07-12 10:20:00,63.45,63.48,63.16,63.29,28600.0,39.5695,39.5882,39.3887,39.4698,28600.0
2013-07-12 10:30:00,63.3,63.5,63.3,63.5,30700.0,39.476,39.6007,39.476,39.6007,30700.0
2013-07-12 10:40:00,63.51,63.55,63.18,63.18,36100.0,39.607,39.6319,39.4012,39.4012,36100.0
2013-07-12 10:50:00,63.17,63.37,63.06,63.3,37300.0,39.3949,39.5196,39.3263,39.476,37300.0
2013-07-12 11:00:00,63.28,63.3,63.15,63.2,29200.0,39.4635,39.476,39.3824,39.4136,29200.0
2013-07-12 11:10:00,63.21,63.39,63.18,63.19,27700.0,39.4199,39.5321,39.4012,39.4074,27700.0
2013-07-12 11:20:00,63.19,63.21,63.04,63.1,67200.0,39.4074,39.4199,39.3138,39.3513,67200.0
2013-07-12 11:30:00,63.08,63.23,63.07,63.2,60000.0,39.3388,39.4323,39.3326,39.4136,60000.0
2013-07-12 11:40:00,63.2,63.23,63.16,63.17,34700.0,39.4136,39.4323,39.3887,39.3949,34700.0
2013-07-12 11:50:00,63.17,63.31,63.13,63.31,18100.0,39.3949,39.4822,39.37,39.4822,18100.0
2013-07-12 12:00:00,63.31,63.48,63.31,63.46,51400.0,39.4822,39.5882,39.4822,39.5758,51400.0
2013-07-12 12:10:00,63.47,63.47,63.35,63.39,23100.0,39.582,39.582,39.5072,39.5321,23100.0
2013-07-12 12:20:00,63.38,63.39,63.25,63.25,18700.0,39.5259,39.5321,39.4448,39.4448,18700.0
2013-07-12 12:30:00,63.25,63.35,63.16,63.34,27000.0,39.4448,39.5072,39.3887,39.5009,27000.0
2013-07-12 12:40:00,63.35,63.36,63.28,63.31,44700.0,39.5072,39.5134,39.4635,39.4822,44700.0
2013-07-12 12:50:00,63.3,63.35,63.3,63.33,17700.0,39.476,39.5072,39.476,39.4947,17700.0
2013-07-12 13:00:00,63.34,63.47,63.32,63.42,35400.0,39.5009,39.582,39.4885,39.5508,35400.0
2013-07-12 13:10:00,63.42,63.43,63.34,63.38,13500.0,39.5508,39.5571,39.5009,39.5259,13500.0
2013-07-12 13:20:00,63.39,63.57,63.39,63.53,26400.0,39.5321,39.6444,39.5321,39.6194,26400.0
2013-07-12 13:30:00,63.53,63.57,63.5,63.52,20600.0,39.6194,39.6444,39.6007,39.6132,20600.0
2013-07-12 13:40:00,63.52,63.74,63.52,63.74,17300.0,39.6132,39.7504,39.6132,39.7504,17300.0
2013-07-12 13:50:00,63.74,63.75,63.49,63.49,33800.0,39.7504,39.7566,39.5945,39.5945,33800.0
2013-07-12 14:00:00,63.5,63.51,63.43,63.49,18900.0,39.6007,39.607,39.5571,39.5945,18900.0
2013-07-12 14:10:00,63.49,63.51,63.41,63.43,26500.0,39.5945,39.607,39.5446,39.5571,26500.0
2013-07-12 14:20:00,63.42,63.49,63.4,63.47,18800.0,39.5508,39.5945,39.5384,39.582,18800.0
2013-07-12 14:30:00,63.49,63.51,63.47,63.48,32100.0,39.5945,39.607,39.582,39.5882,32100.0
2013-07-12 14:40:00,63.47,63.51,63.42,63.49,22300.0,39.582,39.607,39.5508,39.5945,22300.0
2013-07-12 14:50:00,63.49,63.52,63.48,63.52,50900.0,39.5945,39.6132,39.5882,39.6132,50900.0
2013-07-12 15:00:00,63.52,63.56,63.5,63.52,75000.0,39.6132,39.6381,39.6007,39.6132,75000.0
2013-07-12 15:10:00,63.51,63.52,63.44,63.47,30200.0,39.607,39.6132,39.5633,39.582,30200.0
2013-07-12 15:20:00,63.48,63.48,63.42,63.44,30200.0,39.5882,39.5882,39.5508,39.5633,30200.0
2013-07-12 15:30:00,63.43,63.47,63.42,63.44,54400.0,39.5571,39.582,39.5508,39.5633,54400.0
2013-07-12 15:40:00,63.44,63.45,63.41,63.43,92400.0,39.5633,39.5695,39.5446,39.5571,92400.0
2013-07-12 15:50:00,63.43,63.58,63.42,63.54,144200.0,39.5571,39.6506,39.5508,39.6257,144200.0
2013-07-15 09:30:00,63.51,63.92,63.34,63.36,17000.0,39.607,39.8626,39.5009,39.5134,17000.0
2013-07-15 09:40:00,63.45,63.54,63.13,63.15,11700.0,39.5695,39.6257,39.37,39.3824,11700.0
2013-07-15 09:50:00,63.23,63.49,63.22,63.34,9800.0,39.4323,39.5945,39.4261,39.5009,9800.0
2013-07-15 10:00:00,63.34,63.45,63.34,63.4,4800.0,39.5009,39.5695,39.5009,39.5384,4800.0
2013-07-15 10:10:00,63.39,63.4,63.2,63.28,7400.0,39.5321,39.5384,39.4136,39.4635,7400.0
2013-07-15 10:20:00,63.28,63.32,63.14,63.22,5900.0,39.4635,39.4885,39.3762,39.4261,5900.0
2013-07-15 10:30:00,63.25,63.26,63.06,63.18,11800.0,39.4448,39.451,39.3263,39.4012,11800.0
2013-07-15 10:40:00,63.17,63.18,63.04,63.12,9200.0,39.3949,39.4012,39.3138,39.3637,9200.0
2013-07-15 10:50:00,63.13,63.37,63.13,63.19,8600.0,39.37,39.5196,39.37,39.4074,8600.0
2013-07-15 11:00:00,63.2,63.27,63.13,63.26,9400.0,39.4136,39.4573,39.37,39.451,9400.0
2013-07-15 11:10:00,63.27,63.41,63.27,63.41,5800.0,39.4573,39.5446,39.4573,39.5446,5800.0
2013-07-15 11:20:00,63.41,63.46,63.34,63.45,16700.0,39.5446,39.5758,39.5009,39.5695,16700.0
2013-07-15 11:30:00,63.45,63.5,63.36,63.5,8300.0,39.5695,39.6007,39.5134,39.6007,8300.0
2013-07-15 11:40:00,63.51,63.51,63.37,63.37,7100.0,39.607,39.607,39.5196,39.5196,7100.0
2013-07-15 11:50:00,63.37,63.38,63.27,63.35,9200.0,39.5196,39.5259,39.4573,39.5072,9200.0
2013-07-15 12:00:00,63.35,63.38,63.31,63.33,11100.0,39.5072,39.5259,39.4822,39.4947,11100.0
2013-07-15 12:10:00,63.31,63.36,63.25,63.34,19200.0,39.4822,39.5134,39.4448,39.5009,19200.0
2013-07-15 12:20:00,63.35,63.38,63.3,63.37,11800.0,39.5072,39.5259,39.476,39.5196,11800.0
2013-07-15 12:30:00,63.38,63.43,63.37,63.39,8000.0,39.5259,39.5571,39.5196,39.5321,8000.0
2013-07-15 12:40:00,63.4,63.4,63.32,63.32,10500.0,39.5384,39.5384,39.4885,39.4885,10500.0
2013-07-15 12:50:00,63.32,63.35,63.24,63.25,33100.0,39.4885,39.5072,39.4386,39.4448,33100.0
2013-07-15 13:00:00,63.25,63.3,63.22,63.3,13700.0,39.4448,39.476,39.4261,39.476,13700.0
2013-07-15 13:10:00,63.31,63.49,63.29,63.47,6100.0,39.4822,39.5945,39.4698,39.582,6100.0
2013-07-15 13:20:00,63.47,63.59,63.43,63.52,9700.0,39.582,39.6568,39.5571,39.6132,9700.0
2013-07-15 13:30:00,63.56,63.6,63.5,63.58,7100.0,39.6381,39.6631,39.6007,39.6506,7100.0
2013-07-15 13:40:00,63.57,63.62,63.52,63.6,8000.0,39.6444,39.6756,39.6132,39.6631,8000.0
2013-07-15 13:50:00,63.6,63.67,63.57,63.57,6400.0,39.6631,39.7067,39.6444,39.6444,6400.0
2013-07-15 14:00:00,63.57,63.67,63.57,63.65,13900.0,39.6444,39.7067,39.6444,39.6943,13900.0
2013-07-15 14:10:00,63.7,63.72,63.65,63.71,2000.0,39.7254,39.7379,39.6943,39.7317,2000.0
2013-07-15 14:20:00,63.69,63.69,63.62,63.65,26800.0,39.7192,39.7192,39.6756,39.6943,26800.0
2013-07-15 14:30:00,63.67,63.68,63.55,63.6,9900.0,39.7067,39.713,39.6319,39.6631,9900.0
2013-07-15 14:40:00,63.56,63.67,63.56,63.65,4500.0,39.6381,39.7067,39.6381,39.6943,4500.0
2013-07-15 14:50:00,63.65,63.67,63.6,63.61,7300.0,39.6943,39.7067,39.6631,39.6693,7300.0
2013-07-15 15:00:00,63.65,63.71,63.56,63.66,22400.0,39.6943,39.7317,39.6381,39.7005,22400.0
2013-07-15 15:10:00,63.65,63.75,63.65,63.66,6200.0,39.6943,39.7566,39.6943,39.7005,6200.0
2013-07-15 15:20:00,63.67,63.7,63.57,63.59,44000.0,39.7067,39.7254,39.6444,39.6568,44000.0
2013-07-15 15:30:00,63.56,63.65,63.53,63.53,18000.0,39.6381,39.6943,39.6194,39.6194,18000.0
2013-07-15 15:40:00,63.51,63.64,63.5,63.63,21500.0,39.607,39.688,39.6007,39.6818,21500.0
2013-07-15 15:50:00,63.62,63.64,63.6,63.64,40000.0,39.6756,39.688,39.6631,39.688,40000.0
2013-07-16 09:30:00,63.78,64.06,63.65,63.74,23800.0,39.7753,39.95,39.6943,39.7504,23800.0
2013-07-16 09:40:00,63.7,63.71,63.26,63.46,13300.0,39.7254,39.7317,39.451,39.5758,13300.0
2013-07-16 09:50:00,63.48,63.78,63.3,63.7,9600.0,39.5882,39.7753,39.476,39.7254,9600.0
2013-07-16 10:00:00,63.65,63.85,63.51,63.62,26400.0,39.6943,39.819,39.607,39.6756,26400.0
2013-07-16 10:10:00,63.62,63.68,63.5,63.53,9200.0,39.6756,39.713,39.6007,39.6194,9200.0
2013-07-16 10:20:00,63.54,63.56,63.38,63.41,10500.0,39.6257,39.6381,39.5259,39.5446,10500.0
2013-07-16 10:30:00,63.49,63.54,63.41,63.49,27400.0,39.5945,39.6257,39.5446,39.5945,27400.0
2013-07-16 10:40:00,63.49,63.53,63.41,63.41,5000.0,39.5945,39.6194,39.5446,39.5446,5000.0
2013-07-16 10:50:00,63.43,63.52,63.25,63.32,11300.0,39.5571,39.6132,39.4448,39.4885,11300.0
2013-07-16 11:00:00,63.32,63.44,63.2,63.43,21200.0,39.4885,39.5633,39.4136,39.5571,21200.0
2013-07-16 11:10:00,63.43,63.45,63.24,63.32,7800.0,39.5571,39.5695,39.4386,39.4885,7800.0
2013-07-16 11:20:00,63.33,63.52,63.33,63.5,6800.0,39.4947,39.6132,39.4947,39.6007,6800.0
2013-07-16 11:30:00,63.49,63.56,63.46,63.56,12600.0,39.5945,39.6381,39.5758,39.6381,12600.0
2013-07-16 11:40:00,63.55,63.55,63.43,63.44,10400.0,39.6319,39.6319,39.5571,39.5633,10400.0
2013-07-16 11:50:00,63.44,63.6,63.41,63.58,7300.0,39.5633,39.6631,39.5446,39.6506,7300.0
2013-07-16 12:00:00,63.55,63.56,63.45,63.51,7300.0,39.6319,39.6381,39.5695,39.607,7300.0
2013-07-16 12:10:00,63.46,63.53,63.45,63.45,6800.0,39.5758,39.6194,39.5695,39.5695,6800.0
2013-07-16 12:20:00,63.47,63.66,63.46,63.66,10400.0,39.582,39.7005,39.5758,39.7005,10400.0
2013-07-16 12:30:00,63.65,63.73,63.64,63.71,9500.0,39.6943,39.7442,39.688,39.7317,9500.0
2013-07-16 12:40:00,63.69,63.73,63.59,63.64,22000.0,39.7192,39.7442,39.6568,39.688,22000.0
2013-07-16 12:50:00,63.64,63.66,63.56,63.57,6300.0,39.688,39.7005,39.6381,39.6444,6300.0
2013-07-16 13:00:00,63.61,63.63,63.52,63.61,6700.0,39.6693,39.6818,39.6132,39.6693,6700.0
2013-07-16 13:10:00,63.6,63.6,63.5,63.51,61500.0,39.6631,39.6631,39.6007,39.607,61500.0
2013-07-16 13:20:00,63.53,63.53,63.35,63.4,10000.0,39.6194,39.6194,39.5072,39.5384,10000.0
2013-07-16 13:30:00,63.36,63.4,63.28,63.32,26400.0,39.5134,39.5384,39.4635,39.4885,26400.0
2013-07-16 13:40:00,63.33,63.34,63.19,63.28,13600.0,39.4947,39.5009,39.4074,39.4635,13600.0
2013-07-16 13:50:00,63.24,63.24,63.1,63.24,12900.0,39.4386,39.4386,39.3513,39.4386,12900.0
2013-07-16 14:00:00,63.26,63.28,63.15,63.19,12200.0,39.451,39.4635,39.3824,39.4074,12200.0
2013-07-16 14:10:00,63.19,63.37,63.15,63.35,52000.0,39.4074,39.5196,39.3824,39.5072,52000.0
2013-07-16 14:20:00,63.36,63.38,63.18,63.2,34200.0,39.5134,39.5259,39.4012,39.4136,34200.0
2013-07-16 14:30:00,63.22,63.33,63.2,63.33,54900.0,39.4261,39.4947,39.4136,39.4947,54900.0
2013-07-16 14:40:00,63.35,63.51,63.34,63.48,10200.0,39.5072,39.607,39.5009,39.5882,10200.0
2013-07-16 14:50:00,63.49,63.58,63.48,63.51,30100.0,39.5945,39.6506,39.5882,39.607,30100.0
2013-07-16 15:00:00,63.5,63.55,63.4,63.44,31200.0,39.6007,39.6319,39.5384,39.5633,31200.0
2013-07-16 15:10:00,63.43,63.56,63.39,63.43,41900.0,39.5571,39.6381,39.5321,39.5571,41900.0
2013-07-16 15:20:00,63.42,63.67,63.42,63.65,49000.0,39.5508,39.7067,39.5508,39.6943,49000.0
2013-07-16 15:30:00,63.67,63.69,63.59,63.62,30500.0,39.7067,39.7192,39.6568,39.6756,30500.0
2013-07-16 15:40:00,63.62,63.88,63.59,63.81,47800.0,39.6756,39.8377,39.6568,39.794,47800.0
2013-07-16 15:50:00,63.83,63.88,63.74,63.85,114800.0,39.8065,39.8377,39.7504,39.819,114800.0
2013-07-17 09:30:00,63.94,63.98,63.41,63.5,51200.0,39.8751,39.9001,39.5446,39.6007,51200.0
2013-07-17 09:40:00,63.51,63.86,63.21,63.8,21000.0,39.607,39.8252,39.4199,39.7878,21000.0
2013-07-17 09:50:00,63.76,63.95,63.51,63.74,52200.0,39.7629,39.8814,39.607,39.7504,52200.0
2013-07-17 10:00:00,63.74,63.96,63.67,63.96,49800.0,39.7504,39.8876,39.7067,39.8876,49800.0
2013-07-17 10:10:00,63.91,64.25,63.81,64.2,42200.0,39.8564,40.0684,39.794,40.0373,42200.0
2013-07-17 10:20:00,64.19,64.26,64.17,64.21,21300.0,40.031,40.0747,40.0186,40.0435,21300.0
2013-07-17 10:30:00,64.18,64.22,63.97,63.98,40000.0,40.0248,40.0497,39.8938,39.9001,40000.0
2013-07-17 10:40:00,63.96,63.97,63.77,63.81,13100.0,39.8876,39.8938,39.7691,39.794,13100.0
2013-07-17 10:50:00,63.83,63.9,63.78,63.85,12200.0,39.8065,39.8502,39.7753,39.819,12200.0
2013-07-17 11:00:00,63.85,63.99,63.82,63.9,28700.0,39.819,39.9063,39.8003,39.8502,28700.0
2013-07-17 11:10:00,63.87,64.06,63.84,64.03,16100.0,39.8315,39.95,39.8128,39.9312,16100.0
2013-07-17 11:20:00,64.04,64.21,63.99,64.05,21700.0,39.9375,40.0435,39.9063,39.9437,21700.0
2013-07-17 11:30:00,64.04,64.12,63.96,64.1,22400.0,39.9375,39.9874,39.8876,39.9749,22400.0
2013-07-17 11:40:00,64.09,64.14,63.97,64.04,21800.0,39.9687,39.9998,39.8938,39.9375,21800.0
2013-07-17 11:50:00,64.05,64.07,63.92,63.93,21800.0,39.9437,39.9562,39.8626,39.8689,21800.0
2013-07-17 12:00:00,63.94,64.01,63.93,64.01,10600.0,39.8751,39.9188,39.8689,39.9188,10600.0
2013-07-17 12:10:00,64.02,64.09,63.92,63.97,16400.0,39.925,39.9687,39.8626,39.8938,16400.0
2013-07-17 12:20:00,63.97,63.97,63.8,63.8,17500.0,39.8938,39.8938,39.7878,39.7878,17500.0
2013-07-17 12:30:00,63.82,63.86,63.72,63.73,13600.0,39.8003,39.8252,39.7379,39.7442,13600.0
2013-07-17 12:40:00,63.71,63.87,63.7,63.86,18100.0,39.7317,39.8315,39.7254,39.8252,18100.0
2013-07-17 12:50:00,63.89,63.92,63.82,63.92,13600.0,39.8439,39.8626,39.8003,39.8626,13600.0
2013-07-17 13:00:00,63.91,64.05,63.88,63.96,38700.0,39.8564,39.9437,39.8377,39.8876,38700.0
2013-07-17 13:10:00,63.96,63.96,63.84,63.91,27500.0,39.8876,39.8876,39.8128,39.8564,27500.0
2013-07-17 13:20:00,63.9,64.05,63.9,64.05,30600.0,39.8502,39.9437,39.8502,39.9437,30600.0
2013-07-17 13:30:00,64.03,64.09,64.02,64.08,14300.0,39.9312,39.9687,39.925,39.9624,14300.0
2013-07-17 13:40:00,64.1,64.22,64.1,64.19,19400.0,39.9749,40.0497,39.9749,40.031,19400.0
2013-07-17 13:50:00,64.18,64.26,64.18,64.21,13500.0,40.0248,40.0747,40.0248,40.0435,13500.0
2013-07-17 14:00:00,64.2,64.23,64.18,64.2,10500.0,40.0373,40.056,40.0248,40.0373,10500.0
2013-07-17 14:10:00,64.19,64.22,64.05,64.1,28700.0,40.031,40.0497,39.9437,39.9749,28700.0
2013-07-17 14:20:00,64.09,64.2,64.0,64.2,26900.0,39.9687,40.0373,39.9125,40.0373,26900.0
2013-07-17 14:30:00,64.2,64.36,64.19,64.36,21300.0,40.0373,40.137,40.031,40.137,21300.0
2013-07-17 14:40:00,64.37,64.4,64.25,64.25,25400.0,40.1433,40.162,40.0684,40.0684,25400.0
2013-07-17 14:50:00,64.27,64.29,64.17,64.18,25500.0,40.0809,40.0934,40.0186,40.0248,25500.0
2013-07-17 15:00:00,64.15,64.16,64.05,64.06,17400.0,40.0061,40.0123,39.9437,39.95,17400.0
2013-07-17 15:10:00,64.04,64.05,63.94,63.99,19700.0,39.9375,39.9437,39.8751,39.9063,19700.0
2013-07-17 15:20:00,63.97,64.03,63.89,63.9,31200.0,39.8938,39.9312,39.8439,39.8502,31200.0
2013-07-17 15:30:00,63.91,63.98,63.9,63.92,37700.0,39.8564,39.9001,39.8502,39.8626,37700.0
2013-07-17 15:40:00,63.91,63.95,63.85,63.87,36700.0,39.8564,39.8814,39.819,39.8315,36700.0
2013-07-17 15:50:00,63.86,64.05,63.82,64.02,85400.0,39.8252,39.9437,39.8003,39.925,85400.0
2013-07-18 09:30:00,63.92,64.0,63.67,63.67,17600.0,39.8626,39.9125,39.7067,39.7067,17600.0
2013-07-18 09:40:00,63.71,63.98,63.7,63.95,9000.0,39.7317,39.9001,39.7254,39.8814,9000.0
2013-07-18 09:50:00,63.9,64.09,63.9,64.05,7800.0,39.8502,39.9687,39.8502,39.9437,7800.0
2013-07-18 10:00:00,64.09,64.22,63.95,64.18,7100.0,39.9687,40.0497,39.8814,40.0248,7100.0
2013-07-18 10:10:00,64.17,64.39,64.14,64.25,11200.0,40.0186,40.1558,39.9998,40.0684,11200.0
2013-07-18 10:20:00,64.22,64.32,64.19,64.32,8100.0,40.0497,40.1121,40.031,40.1121,8100.0
2013-07-18 10:30:00,64.25,64.49,64.25,64.35,18800.0,40.0684,40.2181,40.0684,40.1308,18800.0
2013-07-18 10:40:00,64.34,64.5,64.32,64.5,9600.0,40.1246,40.2244,40.1121,40.2244,9600.0
2013-07-18 10:50:00,64.48,64.53,64.42,64.47,9500.0,40.2119,40.2431,40.1745,40.2056,9500.0
2013-07-18 11:00:00,64.47,64.49,64.33,64.41,16100.0,40.2056,40.2181,40.1183,40.1682,16100.0
2013-07-18 11:10:00,64.4,64.41,64.25,64.26,8600.0,40.162,40.1682,40.0684,40.0747,8600.0
2013-07-18 11:20:00,64.26,64.27,64.12,64.25,10900.0,40.0747,40.0809,39.9874,40.0684,10900.0
2013-07-18 11:30:00,64.26,64.39,64.25,64.35,8100.0,40.0747,40.1558,40.0684,40.1308,8100.0
2013-07-18 11:40:00,64.36,64.36,64.17,64.28,6000.0,40.137,40.137,40.0186,40.0872,6000.0
2013-07-18 11:50:00,64.28,64.29,64.09,64.09,5500.0,40.0872,40.0934,39.9687,39.9687,5500.0
2013-07-18 12:00:00,64.13,64.2,64.08,64.2,4800.0,39.9936,40.0373,39.9624,40.0373,4800.0
2013-07-18 12:10:00,64.18,64.25,64.17,64.23,5500.0,40.0248,40.0684,40.0186,40.056,5500.0
2013-07-18 12:20:00,64.25,64.26,64.18,64.22,6300.0,40.0684,40.0747,40.0248,40.0497,6300.0
2013-07-18 12:30:00,64.19,64.34,64.19,64.31,10100.0,40.031,40.1246,40.031,40.1059,10100.0
2013-07-18 12:40:00,64.29,64.37,64.23,64.34,42500.0,40.0934,40.1433,40.056,40.1246,42500.0
2013-07-18 12:50:00,64.37,64.38,64.3,64.35,4800.0,40.1433,40.1495,40.0996,40.1308,4800.0
2013-07-18 13:00:00,64.35,64.37,64.15,64.18,18100.0,40.1308,40.1433,40.0061,40.0248,18100.0
2013-07-18 13:10:00,64.19,64.23,64.15,64.16,8000.0,40.031,40.056,40.0061,40.0123,8000.0
2013-07-18 13:20:00,64.16,64.25,64.12,64.19,11800.0,40.0123,40.0684,39.9874,40.031,11800.0
2013-07-18 13:30:00,64.16,64.28,64.15,64.15,8100.0,40.0123,40.0872,40.0061,40.0061,8100.0
2013-07-18 13:40:00,64.21,64.21,64.1,64.14,15000.0,40.0435,40.0435,39.9749,39.9998,15000.0
2013-07-18 13:50:00,64.13,64.18,64.11,64.16,16600.0,39.9936,40.0248,39.9811,40.0123,16600.0
2013-07-18 14:00:00,64.18,64.22,64.14,64.22,13200.0,40.0248,40.0497,39.9998,40.0497,13200.0
2013-07-18 14:10:00,64.24,64.33,64.23,64.31,11500.0,40.0622,40.1183,40.056,40.1059,11500.0
2013-07-18 14:20:00,64.32,64.39,64.3,64.37,21900.0,40.1121,40.1558,40.0996,40.1433,21900.0
2013-07-18 14:30:00,64.38,64.39,64.28,64.33,21100.0,40.1495,40.1558,40.0872,40.1183,21100.0
2013-07-18 14:40:00,64.34,64.34,64.24,64.24,13700.0,40.1246,40.1246,40.0622,40.0622,13700.0
2013-07-18 14:50:00,64.24,64.27,64.11,64.19,9800.0,40.0622,40.0809,39.9811,40.031,9800.0
2013-07-18 15:00:00,64.19,64.28,64.18,64.28,10800.0,40.031,40.0872,40.0248,40.0872,10800.0
2013-07-18 15:10:00,64.28,64.28,64.15,64.21,18100.0,40.0872,40.0872,40.0061,40.0435,18100.0
2013-07-18 15:20:00,64.23,64.33,64.21,64.32,18300.0,40.056,40.1183,40.0435,40.1121,18300.0
2013-07-18 15:30:00,64.33,64.33,64.23,64.26,24800.0,40.1183,40.1183,40.056,40.0747,24800.0
2013-07-18 15:40:00,64.26,64.31,64.17,64.29,36100.0,40.0747,40.1059,40.0186,40.0934,36100.0
2013-07-18 15:50:00,64.32,64.38,64.3,64.36,66000.0,40.1121,40.1495,40.0996,40.137,66000.0
2013-07-19 09:30:00,64.36,64.49,64.29,64.41,13900.0,40.137,40.2181,40.0934,40.1682,13900.0
2013-07-19 09:40:00,64.4,64.45,64.25,64.25,16800.0,40.162,40.1932,40.0684,40.0684,16800.0
2013-07-19 09:50:00,64.24,64.33,63.85,64.13,16500.0,40.0622,40.1183,39.819,39.9936,16500.0
2013-07-19 10:00:00,64.22,64.31,64.01,64.22,17200.0,40.0497,40.1059,39.9188,40.0497,17200.0
2013-07-19 10:10:00,64.2,64.38,64.11,64.22,17600.0,40.0373,40.1495,39.9811,40.0497,17600.0
2013-07-19 10:20:00,64.2,64.5,64.2,64.45,9900.0,40.0373,40.2244,40.0373,40.1932,9900.0
2013-07-19 10:30:00,64.5,64.62,64.46,64.62,20800.0,40.2244,40.2992,40.1994,40.2992,20800.0
2013-07-19 10:40:00,64.62,64.78,64.57,64.57,15500.0,40.2992,40.399,40.268,40.268,15500.0
2013-07-19 10:50:00,64.59,64.59,64.35,64.41,16500.0,40.2805,40.2805,40.1308,40.1682,16500.0
2013-07-19 11:00:00,64.41,64.47,64.29,64.36,9800.0,40.1682,40.2056,40.0934,40.137,9800.0
2013-07-19 11:10:00,64.36,64.44,64.29,64.29,18300.0,40.137,40.1869,40.0934,40.0934,18300.0
2013-07-19 11:20:00,64.25,64.33,64.21,64.23,5000.0,40.0684,40.1183,40.0435,40.056,5000.0
2013-07-19 11:30:00,64.22,64.28,64.17,64.21,7700.0,40.0497,40.0872,40.0186,40.0435,7700.0
2013-07-19 11:40:00,64.24,64.32,64.21,64.27,10600.0,40.0622,40.1121,40.0435,40.0809,10600.0
2013-07-19 11:50:00,64.21,64.3,64.19,64.28,35400.0,40.0435,40.0996,40.031,40.0872,35400.0
2013-07-19 12:00:00,64.3,64.31,64.25,64.25,13300.0,40.0996,40.1059,40.0684,40.0684,13300.0
2013-07-19 12:10:00,64.25,64.28,64.24,64.26,5100.0,40.0684,40.0872,40.0622,40.0747,5100.0
2013-07-19 12:20:00,64.26,64.29,64.24,64.28,4300.0,40.0747,40.0934,40.0622,40.0872,4300.0
2013-07-19 12:30:00,64.29,64.29,64.17,64.24,6500.0,40.0934,40.0934,40.0186,40.0622,6500.0
2013-07-19 12:40:00,64.23,64.3,64.21,64.21,4500.0,40.056,40.0996,40.0435,40.0435,4500.0
2013-07-19 12:50:00,64.21,64.21,64.13,64.14,3100.0,40.0435,40.0435,39.9936,39.9998,3100.0
2013-07-19 13:00:00,64.12,64.14,64.08,64.09,4200.0,39.9874,39.9998,39.9624,39.9687,4200.0
2013-07-19 13:10:00,64.07,64.11,64.01,64.02,15200.0,39.9562,39.9811,39.9188,39.925,15200.0
2013-07-19 13:20:00,64.01,64.08,64.01,64.06,8700.0,39.9188,39.9624,39.9188,39.95,8700.0
2013-07-19 13:30:00,64.07,64.18,64.06,64.14,20900.0,39.9562,40.0248,39.95,39.9998,20900.0
2013-07-19 13:40:00,64.14,64.19,64.14,64.14,8400.0,39.9998,40.031,39.9998,39.9998,8400.0
2013-07-19 13:50:00,64.13,64.24,64.12,64.21,30700.0,39.9936,40.0622,39.9874,40.0435,30700.0
2013-07-19 14:00:00,64.19,64.21,64.15,64.21,4300.0,40.031,40.0435,40.0061,40.0435,4300.0
2013-07-19 14:10:00,64.19,64.31,64.19,64.31,7900.0,40.031,40.1059,40.031,40.1059,7900.0
2013-07-19 14:20:00,64.34,64.41,64.32,64.39,4300.0,40.1246,40.1682,40.1121,40.1558,4300.0
2013-07-19 14:30:00,64.38,64.49,64.37,64.46,9800.0,40.1495,40.2181,40.1433,40.1994,9800.0
2013-07-19 14:40:00,64.46,64.5,64.42,64.44,18200.0,40.1994,40.2244,40.1745,40.1869,18200.0
2013-07-19 14:50:00,64.45,64.47,64.4,64.4,11500.0,40.1932,40.2056,40.162,40.162,11500.0
2013-07-19 15:00:00,64.4,64.41,64.34,64.36,13700.0,40.162,40.1682,40.1246,40.137,13700.0
2013-07-19 15:10:00,64.36,64.37,64.23,64.23,11100.0,40.137,40.1433,40.056,40.056,11100.0
2013-07-19 15:20:00,64.21,64.27,64.21,64.26,14000.0,40.0435,40.0809,40.0435,40.0747,14000.0
2013-07-19 15:30:00,64.26,64.29,64.24,64.25,12500.0,40.0747,40.0934,40.0622,40.0684,12500.0
2013-07-19 15:40:00,64.26,64.36,64.26,64.36,23600.0,40.0747,40.137,40.0747,40.137,23600.0
2013-07-19 15:50:00,64.35,64.41,64.34,64.39,29000.0,40.1308,40.1682,40.1246,40.1558,29000.0
2013-07-22 09:30:00,64.16,64.4,63.84,64.14,46500.0,40.0123,40.162,39.8128,39.9998,46500.0
2013-07-22 09:40:00,64.12,64.3,63.88,63.89,30900.0,39.9874,40.0996,39.8377,39.8439,30900.0
2013-07-22 09:50:00,63.95,64.33,63.95,64.29,42200.0,39.8814,40.1183,39.8814,40.0934,42200.0
2013-07-22 10:00:00,64.29,64.57,64.2,64.52,18200.0,40.0934,40.268,40.0373,40.2368,18200.0
2013-07-22 10:10:00,64.58,64.69,64.54,64.62,15200.0,40.2742,40.3428,40.2493,40.2992,15200.0
2013-07-22 10:20:00,64.68,64.68,64.47,64.5,20600.0,40.3366,40.3366,40.2056,40.2244,20600.0
2013-07-22 10:30:00,64.53,64.55,64.4,64.5,13000.0,40.2431,40.2555,40.162,40.2244,13000.0
2013-07-22 10:40:00,64.53,64.54,64.44,64.52,13400.0,40.2431,40.2493,40.1869,40.2368,13400.0
2013-07-22 10:50:00,64.54,64.73,64.51,64.63,15600.0,40.2493,40.3678,40.2306,40.3054,15600.0
2013-07-22 11:00:00,64.66,64.73,64.63,64.63,6200.0,40.3241,40.3678,40.3054,40.3054,6200.0
2013-07-22 11:10:00,64.65,64.66,64.56,64.65,43800.0,40.3179,40.3241,40.2618,40.3179,43800.0
2013-07-22 11:20:00,64.65,64.74,64.58,64.74,17200.0,40.3179,40.374,40.2742,40.374,17200.0
2013-07-22 11:30:00,64.74,64.79,64.7,64.78,29500.0,40.374,40.4052,40.3491,40.399,29500.0
2013-07-22 11:40:00,64.78,64.83,64.71,64.75,23800.0,40.399,40.4301,40.3553,40.3803,23800.0
2013-07-22 11:50:00,64.74,64.91,64.73,64.74,28900.0,40.374,40.48,40.3678,40.374,28900.0
2013-07-22 12:00:00,64.74,64.74,64.57,64.57,17000.0,40.374,40.374,40.268,40.268,17000.0
2013-07-22 12:10:00,64.56,64.6,64.5,64.55,14600.0,40.2618,40.2867,40.2244,40.2555,14600.0
2013-07-22 12:20:00,64.55,64.59,64.47,64.5,38400.0,40.2555,40.2805,40.2056,40.2244,38400.0
2013-07-22 12:30:00,64.51,64.54,64.5,64.51,8400.0,40.2306,40.2493,40.2244,40.2306,8400.0
2013-07-22 12:40:00,64.5,64.51,64.45,64.47,15700.0,40.2244,40.2306,40.1932,40.2056,15700.0
2013-07-22 12:50:00,64.5,64.5,64.34,64.34,48200.0,40.2244,40.2244,40.1246,40.1246,48200.0
2013-07-22 13:00:00,64.36,64.38,64.28,64.3,15300.0,40.137,40.1495,40.0872,40.0996,15300.0
2013-07-22 13:10:00,64.27,64.34,64.24,64.34,19100.0,40.0809,40.1246,40.0622,40.1246,19100.0
2013-07-22 13:20:00,64.32,64.32,64.21,64.26,3300.0,40.1121,40.1121,40.0435,40.0747,3300.0
2013-07-22 13:30:00,64.25,64.31,64.24,64.31,28700.0,40.0684,40.1059,40.0622,40.1059,28700.0
2013-07-22 13:40:00,64.3,64.43,64.29,64.39,14300.0,40.0996,40.1807,40.0934,40.1558,14300.0
2013-07-22 13:50:00,64.4,64.53,64.4,64.51,22100.0,40.162,40.2431,40.162,40.2306,22100.0
2013-07-22 14:00:00,64.53,64.53,64.44,64.47,4000.0,40.2431,40.2431,40.1869,40.2056,4000.0
2013-07-22 14:10:00,64.44,64.45,64.35,64.4,12900.0,40.1869,40.1932,40.1308,40.162,12900.0
2013-07-22 14:20:00,64.36,64.48,64.36,64.44,9200.0,40.137,40.2119,40.137,40.1869,9200.0
2013-07-22 14:30:00,64.43,64.71,64.42,64.71,45000.0,40.1807,40.3553,40.1745,40.3553,45000.0
2013-07-22 14:40:00,64.72,64.75,64.61,64.62,13500.0,40.3616,40.3803,40.293,40.2992,13500.0
2013-07-22 14:50:00,64.61,64.62,64.5,64.58,8300.0,40.293,40.2992,40.2244,40.2742,8300.0
2013-07-22 15:00:00,64.6,64.6,64.49,64.49,14000.0,40.2867,40.2867,40.2181,40.2181,14000.0
2013-07-22 15:10:00,64.49,64.52,64.47,64.52,8700.0,40.2181,40.2368,40.2056,40.2368,8700.0
2013-07-22 15:20:00,64.51,64.59,64.5,64.52,8600.0,40.2306,40.2805,40.2244,40.2368,8600.0
2013-07-22 15:30:00,64.52,64.52,64.41,64.47,122500.0,40.2368,40.2368,40.1682,40.2056,122500.0
2013-07-22 15:40:00,64.48,64.55,64.43,64.44,16800.0,40.2119,40.2555,40.1807,40.1869,16800.0
2013-07-22 15:50:00,64.44,64.53,64.44,64.5,46000.0,40.1869,40.2431,40.1869,40.2244,46000.0
2013-07-23 09:30:00,64.32,64.47,64.26,64.33,12400.0,40.1121,40.2056,40.0747,40.1183,12400.0
2013-07-23 09:40:00,64.39,64.7,64.28,64.53,17200.0,40.1558,40.3491,40.0872,40.2431,17200.0
2013-07-23 09:50:00,64.48,64.48,64.24,64.24,58200.0,40.2119,40.2119,40.0622,40.0622,58200.0
2013-07-23 10:00:00,64.2,64.25,64.11,64.14,13400.0,40.0373,40.0684,39.9811,39.9998,13400.0
2013-07-23 10:10:00,64.14,64.28,63.96,64.28,13600.0,39.9998,40.0872,39.8876,40.0872,13600.0
2013-07-23 10:20:00,64.27,64.48,64.25,64.45,15800.0,40.0809,40.2119,40.0684,40.1932,15800.0
2013-07-23 10:30:00,64.45,64.47,64.31,64.31,11200.0,40.1932,40.2056,40.1059,40.1059,11200.0
2013-07-23 10:40:00,64.35,64.41,64.3,64.38,8900.0,40.1308,40.1682,40.0996,40.1495,8900.0
2013-07-23 10:50:00,64.38,64.39,64.21,64.21,32100.0,40.1495,40.1558,40.0435,40.0435,32100.0
2013-07-23 11:00:00,64.18,64.18,64.06,64.14,8500.0,40.0248,40.0248,39.95,39.9998,8500.0
2013-07-23 11:10:00,64.16,64.2,64.1,64.2,7200.0,40.0123,40.0373,39.9749,40.0373,7200.0
2013-07-23 11:20:00,64.22,64.35,64.18,64.28,8900.0,40.0497,40.1308,40.0248,40.0872,8900.0
2013-07-23 11:30:00,64.29,64.36,64.2,64.23,21200.0,40.0934,40.137,40.0373,40.056,21200.0
2013-07-23 11:40:00,64.23,64.31,64.22,64.26,29400.0,40.056,40.1059,40.0497,40.0747,29400.0
2013-07-23 11:50:00,64.29,64.36,64.27,64.3,22700.0,40.0934,40.137,40.0809,40.0996,22700.0
2013-07-23 12:00:00,64.29,64.37,64.24,64.28,21400.0,40.0934,40.1433,40.0622,40.0872,21400.0
2013-07-23 12:10:00,64.32,64.32,64.24,64.31,11800.0,40.1121,40.1121,40.0622,40.1059,11800.0
2013-07-23 12:20:00,64.33,64.41,64.29,64.3,36900.0,40.1183,40.1682,40.0934,40.0996,36900.0
2013-07-23 12:30:00,64.3,64.36,64.29,64.35,12400.0,40.0996,40.137,40.0934,40.1308,12400.0
2013-07-23 12:40:00,64.35,64.35,64.3,64.3,29800.0,40.1308,40.1308,40.0996,40.0996,29800.0
2013-07-23 12:50:00,64.3,64.32,64.29,64.31,7700.0,40.0996,40.1121,40.0934,40.1059,7700.0
2013-07-23 13:00:00,64.32,64.36,64.29,64.3,11500.0,40.1121,40.137,40.0934,40.0996,11500.0
2013-07-23 13:10:00,64.3,64.37,64.29,64.33,27500.0,40.0996,40.1433,40.0934,40.1183,27500.0
2013-07-23 13:20:00,64.31,64.37,64.3,64.33,29700.0,40.1059,40.1433,40.0996,40.1183,29700.0
2013-07-23 13:30:00,64.32,64.34,64.3,64.33,9000.0,40.1121,40.1246,40.0996,40.1183,9000.0
2013-07-23 13:40:00,64.32,64.34,64.3,64.3,8400.0,40.1121,40.1246,40.0996,40.0996,8400.0
2013-07-23 13:50:00,64.31,64.36,64.3,64.34,17700.0,40.1059,40.137,40.0996,40.1246,17700.0
2013-07-23 14:00:00,64.34,64.38,64.3,64.35,12500.0,40.1246,40.1495,40.0996,40.1308,12500.0
2013-07-23 14:10:00,64.35,64.43,64.35,64.36,4400.0,40.1308,40.1807,40.1308,40.137,4400.0
2013-07-23 14:20:00,64.35,64.45,64.33,64.45,45600.0,40.1308,40.1932,40.1183,40.1932,45600.0
2013-07-23 14:30:00,64.42,64.44,64.34,64.41,21000.0,40.1745,40.1869,40.1246,40.1682,21000.0
2013-07-23 14:40:00,64.4,64.43,64.38,64.4,44400.0,40.162,40.1807,40.1495,40.162,44400.0
2013-07-23 14:50:00,64.4,64.4,64.31,64.33,11500.0,40.162,40.162,40.1059,40.1183,11500.0
2013-07-23 15:00:00,64.35,64.41,64.31,64.37,28000.0,40.1308,40.1682,40.1059,40.1433,28000.0
2013-07-23 15:10:00,64.35,64.4,64.34,64.37,8200.0,40.1308,40.162,40.1246,40.1433,8200.0
2013-07-23 15:20:00,64.35,64.4,64.33,64.35,11200.0,40.1308,40.162,40.1183,40.1308,11200.0
2013-07-23 15:30:00,64.35,64.36,64.3,64.33,12100.0,40.1308,40.137,40.0996,40.1183,12100.0
2013-07-23 15:40:00,64.33,64.36,64.25,64.27,22100.0,40.1183,40.137,40.0684,40.0809,22100.0
2013-07-23 15:50:00,64.28,64.31,64.21,64.23,52800.0,40.0872,40.1059,40.0435,40.056,52800.0
2013-07-24 09:30:00,64.4,64.48,63.8,63.8,25900.0,40.162,40.2119,39.7878,39.7878,25900.0
2013-07-24 09:40:00,63.78,63.79,63.48,63.54,10500.0,39.7753,39.7816,39.5882,39.6257,10500.0
2013-07-24 09:50:00,63.48,63.61,63.29,63.4,24000.0,39.5882,39.6693,39.4698,39.5384,24000.0
2013-07-24 10:00:00,63.42,63.52,63.13,63.26,30000.0,39.5508,39.6132,39.37,39.451,30000.0
2013-07-24 10:10:00,63.32,63.32,62.9,62.98,16000.0,39.4885,39.4885,39.2265,39.2764,16000.0
2013-07-24 10:20:00,62.96,63.04,62.91,63.02,15900.0,39.264,39.3138,39.2328,39.3014,15900.0
2013-07-24 10:30:00,63.01,63.24,62.92,63.19,23400.0,39.2951,39.4386,39.239,39.4074,23400.0
2013-07-24 10:40:00,63.18,63.21,63.01,63.14,12000.0,39.4012,39.4199,39.2951,39.3762,12000.0
2013-07-24 10:50:00,63.14,63.37,63.14,63.2,20500.0,39.3762,39.5196,39.3762,39.4136,20500.0
2013-07-24 11:00:00,63.19,63.3,63.14,63.21,34300.0,39.4074,39.476,39.3762,39.4199,34300.0
2013-07-24 11:10:00,63.15,63.18,63.01,63.05,8100.0,39.3824,39.4012,39.2951,39.3201,8100.0
2013-07-24 11:20:00,63.05,63.25,63.0,63.19,13500.0,39.3201,39.4448,39.2889,39.4074,13500.0
2013-07-24 11:30:00,63.19,63.24,63.04,63.09,21900.0,39.4074,39.4386,39.3138,39.345,21900.0
2013-07-24 11:40:00,63.11,63.37,63.11,63.37,18800.0,39.3575,39.5196,39.3575,39.5196,18800.0
2013-07-24 11:50:00,63.36,63.36,63.17,63.17,9000.0,39.5134,39.5134,39.3949,39.3949,9000.0
2013-07-24 12:00:00,63.19,63.26,63.01,63.02,135200.0,39.4074,39.451,39.2951,39.3014,135200.0
2013-07-24 12:10:00,63.02,63.19,63.02,63.04,17900.0,39.3014,39.4074,39.3014,39.3138,17900.0
2013-07-24 12:20:00,63.04,63.06,62.95,63.03,30400.0,39.3138,39.3263,39.2577,39.3076,30400.0
2013-07-24 12:30:00,63.07,63.08,62.94,62.94,12800.0,39.3326,39.3388,39.2515,39.2515,12800.0
2013-07-24 12:40:00,62.96,63.07,62.94,63.01,14900.0,39.264,39.3326,39.2515,39.2951,14900.0
2013-07-24 12:50:00,63.03,63.13,63.02,63.02,18800.0,39.3076,39.37,39.3014,39.3014,18800.0
2013-07-24 13:00:00,63.03,63.06,62.94,62.94,11000.0,39.3076,39.3263,39.2515,39.2515,11000.0
2013-07-24 13:10:00,62.95,62.98,62.83,62.88,26000.0,39.2577,39.2764,39.1829,39.2141,26000.0
2013-07-24 13:20:00,62.91,63.04,62.88,63.04,33800.0,39.2328,39.3138,39.2141,39.3138,33800.0
2013-07-24 13:30:00,63.05,63.1,62.74,62.81,13300.0,39.3201,39.3513,39.1268,39.1704,13300.0
2013-07-24 13:40:00,62.81,62.9,62.81,62.87,11700.0,39.1704,39.2265,39.1704,39.2078,11700.0
2013-07-24 13:50:00,62.87,62.91,62.64,62.64,33600.0,39.2078,39.2328,39.0644,39.0644,33600.0
2013-07-24 14:00:00,62.69,62.79,62.66,62.77,27800.0,39.0956,39.1579,39.0769,39.1455,27800.0
2013-07-24 14:10:00,62.73,62.77,62.65,62.72,17500.0,39.1205,39.1455,39.0706,39.1143,17500.0
2013-07-24 14:20:00,62.71,62.85,62.7,62.85,16800.0,39.108,39.1954,39.1018,39.1954,16800.0
2013-07-24 14:30:00,62.83,62.89,62.78,62.88,42900.0,39.1829,39.2203,39.1517,39.2141,42900.0
2013-07-24 14:40:00,62.88,63.0,62.83,62.96,36900.0,39.2141,39.2889,39.1829,39.264,36900.0
2013-07-24 14:50:00,62.98,63.02,62.85,62.86,21500.0,39.2764,39.3014,39.1954,39.2016,21500.0
2013-07-24 15:00:00,62.86,62.88,62.77,62.82,116200.0,39.2016,39.2141,39.1455,39.1766,116200.0
2013-07-24 15:10:00,62.8,62.88,62.77,62.87,15900.0,39.1642,39.2141,39.1455,39.2078,15900.0
2013-07-24 15:20:00,62.88,63.02,62.88,62.97,25400.0,39.2141,39.3014,39.2141,39.2702,25400.0
2013-07-24 15:30:00,62.97,63.08,62.93,63.02,25300.0,39.2702,39.3388,39.2452,39.3014,25300.0
2013-07-24 15:40:00,63.03,63.13,63.03,63.05,35200.0,39.3076,39.37,39.3076,39.3201,35200.0
2013-07-24 15:50:00,63.07,63.25,63.05,63.14,124500.0,39.3326,39.4448,39.3201,39.3762,124500.0
2013-07-25 09:30:00,63.12,63.3,62.99,63.1,24300.0,39.3637,39.476,39.2827,39.3513,24300.0
2013-07-25 09:40:00,63.1,63.14,62.95,63.05,26800.0,39.3513,39.3762,39.2577,39.3201,26800.0
2013-07-25 09:50:00,63.05,63.12,62.85,62.88,25400.0,39.3201,39.3637,39.1954,39.2141,25400.0
2013-07-25 10:00:00,62.85,63.07,62.84,62.87,18800.0,39.1954,39.3326,39.1891,39.2078,18800.0
2013-07-25 10:10:00,62.86,62.95,62.84,62.92,28600.0,39.2016,39.2577,39.1891,39.239,28600.0
2013-07-25 10:20:00,62.91,62.93,62.79,62.85,22200.0,39.2328,39.2452,39.1579,39.1954,22200.0
2013-07-25 10:30:00,62.81,62.91,62.64,62.73,17500.0,39.1704,39.2328,39.0644,39.1205,17500.0
2013-07-25 10:40:00,62.72,62.78,62.62,62.66,32600.0,39.1143,39.1517,39.0519,39.0769,32600.0
2013-07-25 10:50:00,62.62,62.71,62.58,62.59,23200.0,39.0519,39.108,39.027,39.0332,23200.0
2013-07-25 11:00:00,62.59,62.7,62.59,62.61,46800.0,39.0332,39.1018,39.0332,39.0457,46800.0
2013-07-25 11:10:00,62.63,62.73,62.53,62.6,46300.0,39.0582,39.1205,38.9958,39.0394,46300.0
2013-07-25 11:20:00,62.6,62.65,62.54,62.59,14900.0,39.0394,39.0706,39.002,39.0332,14900.0
2013-07-25 11:30:00,62.6,62.64,62.51,62.53,19100.0,39.0394,39.0644,38.9833,38.9958,19100.0
2013-07-25 11:40:00,62.54,62.6,62.53,62.6,10600.0,39.002,39.0394,38.9958,39.0394,10600.0
2013-07-25 11:50:00,62.56,62.62,62.52,62.55,11300.0,39.0145,39.0519,38.9896,39.0083,11300.0
2013-07-25 12:00:00,62.57,62.63,62.55,62.63,24400.0,39.0207,39.0582,39.0083,39.0582,24400.0
2013-07-25 12:10:00,62.64,62.72,62.64,62.71,8000.0,39.0644,39.1143,39.0644,39.108,8000.0
2013-07-25 12:20:00,62.71,62.71,62.61,62.64,63400.0,39.108,39.108,39.0457,39.0644,63400.0
2013-07-25 12:30:00,62.65,62.74,62.64,62.71,13800.0,39.0706,39.1268,39.0644,39.108,13800.0
2013-07-25 12:40:00,62.71,62.72,62.69,62.71,8100.0,39.108,39.1143,39.0956,39.108,8100.0
2013-07-25 12:50:00,62.71,62.74,62.65,62.74,11900.0,39.108,39.1268,39.0706,39.1268,11900.0
2013-07-25 13:00:00,62.75,62.81,62.74,62.74,7000.0,39.133,39.1704,39.1268,39.1268,7000.0
2013-07-25 13:10:00,62.74,62.83,62.72,62.75,44300.0,39.1268,39.1829,39.1143,39.133,44300.0
2013-07-25 13:20:00,62.72,62.92,62.72,62.92,33200.0,39.1143,39.239,39.1143,39.239,33200.0
2013-07-25 13:30:00,62.92,63.09,62.92,63.08,21300.0,39.239,39.345,39.239,39.3388,21300.0
2013-07-25 13:40:00,63.08,63.26,62.98,63.05,58300.0,39.3388,39.451,39.2764,39.3201,58300.0
2013-07-25 13:50:00,63.07,63.08,63.02,63.06,13000.0,39.3326,39.3388,39.3014,39.3263,13000.0
2013-07-25 14:00:00,63.06,63.1,63.04,63.06,24200.0,39.3263,39.3513,39.3138,39.3263,24200.0
2013-07-25 14:10:00,63.07,63.13,63.05,63.1,44900.0,39.3326,39.37,39.3201,39.3513,44900.0
2013-07-25 14:20:00,63.1,63.12,63.04,63.05,23400.0,39.3513,39.3637,39.3138,39.3201,23400.0
2013-07-25 14:30:00,63.07,63.1,63.04,63.06,11700.0,39.3326,39.3513,39.3138,39.3263,11700.0
2013-07-25 14:40:00,63.06,63.06,62.99,62.99,16100.0,39.3263,39.3263,39.2827,39.2827,16100.0
2013-07-25 14:50:00,63.01,63.03,62.81,62.85,33000.0,39.2951,39.3076,39.1704,39.1954,33000.0
2013-07-25 15:00:00,62.84,62.88,62.82,62.88,30400.0,39.1891,39.2141,39.1766,39.2141,30400.0
2013-07-25 15:10:00,62.88,63.02,62.88,62.99,21500.0,39.2141,39.3014,39.2141,39.2827,21500.0
2013-07-25 15:20:00,62.98,63.02,62.91,62.92,40900.0,39.2764,39.3014,39.2328,39.239,40900.0
2013-07-25 15:30:00,62.91,63.21,62.89,63.16,45000.0,39.2328,39.4199,39.2203,39.3887,45000.0
2013-07-25 15:40:00,63.16,63.22,63.13,63.21,46800.0,39.3887,39.4261,39.37,39.4199,46800.0
2013-07-25 15:50:00,63.21,63.22,62.97,62.99,104200.0,39.4199,39.4261,39.2702,39.2827,104200.0
2013-07-26 09:30:00,63.74,65.42,63.68,64.8,98900.0,39.7504,40.7981,39.713,40.4114,98900.0
2013-07-26 09:40:00,64.98,65.43,64.25,64.29,90700.0,40.5237,40.8043,40.0684,40.0934,90700.0
2013-07-26 09:50:00,64.28,64.84,63.82,64.69,39400.0,40.0872,40.4364,39.8003,40.3428,39400.0
2013-07-26 10:00:00,64.82,64.82,64.48,64.55,39900.0,40.4239,40.4239,40.2119,40.2555,39900.0
2013-07-26 10:10:00,64.78,64.78,64.52,64.57,23000.0,40.399,40.399,40.2368,40.268,23000.0
2013-07-26 10:20:00,64.6,64.82,64.4,64.61,36800.0,40.2867,40.4239,40.162,40.293,36800.0
2013-07-26 10:30:00,64.63,64.75,64.27,64.37,18300.0,40.3054,40.3803,40.0809,40.1433,18300.0
2013-07-26 10:40:00,64.43,64.52,63.81,63.86,35700.0,40.1807,40.2368,39.794,39.8252,35700.0
2013-07-26 10:50:00,63.86,64.13,63.5,64.0,33500.0,39.8252,39.9936,39.6007,39.9125,33500.0
2013-07-26 11:00:00,63.97,64.0,63.81,63.91,19400.0,39.8938,39.9125,39.794,39.8564,19400.0
2013-07-26 11:10:00,63.83,64.0,63.79,63.88,36600.0,39.8065,39.9125,39.7816,39.8377,36600.0
2013-07-26 11:20:00,63.88,63.9,63.55,63.68,9500.0,39.8377,39.8502,39.6319,39.713,9500.0
2013-07-26 11:30:00,63.6,63.75,63.58,63.66,16700.0,39.6631,39.7566,39.6506,39.7005,16700.0
2013-07-26 11:40:00,63.66,63.66,63.48,63.58,42400.0,39.7005,39.7005,39.5882,39.6506,42400.0
2013-07-26 11:50:00,63.58,63.64,63.46,63.49,24700.0,39.6506,39.688,39.5758,39.5945,24700.0
2013-07-26 12:00:00,63.5,63.73,63.43,63.68,7700.0,39.6007,39.7442,39.5571,39.713,7700.0
2013-07-26 12:10:00,63.7,63.88,63.66,63.75,15100.0,39.7254,39.8377,39.7005,39.7566,15100.0
2013-07-26 12:20:00,63.76,63.85,63.69,63.75,10000.0,39.7629,39.819,39.7192,39.7566,10000.0
2013-07-26 12:30:00,63.72,63.89,63.64,63.88,12100.0,39.7379,39.8439,39.688,39.8377,12100.0
2013-07-26 12:40:00,63.87,63.95,63.75,63.94,30900.0,39.8315,39.8814,39.7566,39.8751,30900.0
2013-07-26 12:50:00,63.94,63.95,63.54,63.65,56600.0,39.8751,39.8814,39.6257,39.6943,56600.0
2013-07-26 13:00:00,63.68,63.81,63.64,63.74,6000.0,39.713,39.794,39.688,39.7504,6000.0
2013-07-26 13:10:00,63.71,63.76,63.68,63.73,10800.0,39.7317,39.7629,39.713,39.7442,10800.0
2013-07-26 13:20:00,63.75,63.8,63.61,63.61,10400.0,39.7566,39.7878,39.6693,39.6693,10400.0
2013-07-26 13:30:00,63.63,63.63,63.15,63.16,39100.0,39.6818,39.6818,39.3824,39.3887,39100.0
2013-07-26 13:40:00,63.18,63.26,63.1,63.2,38200.0,39.4012,39.451,39.3513,39.4136,38200.0
2013-07-26 13:50:00,63.2,63.22,62.31,62.31,73100.0,39.4136,39.4261,38.8586,38.8586,73100.0
2013-07-26 14:00:00,62.32,62.82,61.91,61.96,105600.0,38.8648,39.1766,38.6091,38.6403,105600.0
2013-07-26 14:10:00,62.0,62.39,60.06,60.36,337300.0,38.6653,38.9085,37.4554,37.6425,337300.0
2013-07-26 14:20:00,60.36,60.43,58.0,58.77,528700.0,37.6425,37.6862,36.1707,36.6509,528700.0
2013-07-26 14:30:00,58.77,59.36,58.37,59.16,350000.0,36.6509,37.0189,36.4015,36.8941,350000.0
2013-07-26 14:40:00,59.15,59.47,57.12,57.59,243900.0,36.8879,37.0875,35.6219,35.915,243900.0
2013-07-26 14:50:00,57.62,57.82,56.07,57.04,361200.0,35.9338,36.0585,34.9671,35.572,361200.0
2013-07-26 15:00:00,57.04,58.12,56.75,58.0,763100.0,35.572,36.2456,35.3912,36.1707,763100.0
2013-07-26 15:10:00,57.98,58.64,57.86,58.26,628800.0,36.1583,36.5699,36.0834,36.3329,628800.0
2013-07-26 15:20:00,58.26,58.53,58.17,58.41,359700.0,36.3329,36.5013,36.2768,36.4264,359700.0
2013-07-26 15:30:00,58.41,58.81,58.14,58.47,289900.0,36.4264,36.6759,36.258,36.4638,289900.0
2013-07-26 15:40:00,58.47,59.16,58.4,58.9,181400.0,36.4638,36.8941,36.4202,36.732,181400.0
2013-07-26 15:50:00,58.9,58.91,58.12,58.29,556200.0,36.732,36.7382,36.2456,36.3516,556200.0
2013-07-29 09:30:00,59.16,59.16,58.19,58.2,194700.0,36.8941,36.8941,36.2892,36.2955,194700.0
2013-07-29 09:40:00,58.27,58.58,58.2,58.55,159200.0,36.3391,36.5324,36.2955,36.5137,159200.0
2013-07-29 09:50:00,58.51,58.52,58.35,58.4,52400.0,36.4888,36.495,36.389,36.4202,52400.0
2013-07-29 10:00:00,58.4,58.4,58.1,58.23,89600.0,36.4202,36.4202,36.2331,36.3142,89600.0
2013-07-29 10:10:00,58.23,58.41,58.21,58.33,69300.0,36.3142,36.4264,36.3017,36.3765,69300.0
2013-07-29 10:20:00,58.33,58.36,57.81,58.0,68400.0,36.3765,36.3952,36.0522,36.1707,68400.0
2013-07-29 10:30:00,58.0,58.02,57.7,57.91,60800.0,36.1707,36.1832,35.9836,36.1146,60800.0
2013-07-29 10:40:00,57.91,57.96,57.67,57.72,45600.0,36.1146,36.1458,35.9649,35.9961,45600.0
2013-07-29 10:50:00,57.73,57.83,57.62,57.64,68000.0,36.0024,36.0647,35.9338,35.9462,68000.0
2013-07-29 11:00:00,57.64,57.66,57.5,57.53,79100.0,35.9462,35.9587,35.8589,35.8776,79100.0
2013-07-29 11:10:00,57.54,57.54,57.31,57.36,103900.0,35.8839,35.8839,35.7404,35.7716,103900.0
2013-07-29 11:20:00,57.35,57.37,57.15,57.23,83000.0,35.7654,35.7778,35.6406,35.6905,83000.0
2013-07-29 11:30:00,57.24,57.33,57.17,57.24,54000.0,35.6968,35.7529,35.6531,35.6968,54000.0
2013-07-29 11:40:00,57.25,57.52,57.16,57.42,80900.0,35.703,35.8714,35.6469,35.809,80900.0
2013-07-29 11:50:00,57.44,57.59,57.44,57.57,51100.0,35.8215,35.915,35.8215,35.9026,51100.0
2013-07-29 12:00:00,57.57,57.57,57.35,57.39,56700.0,35.9026,35.9026,35.7654,35.7903,56700.0
2013-07-29 12:10:00,57.38,57.39,57.13,57.16,44300.0,35.7841,35.7903,35.6282,35.6469,44300.0
2013-07-29 12:20:00,57.16,57.16,56.92,57.04,103100.0,35.6469,35.6469,35.4972,35.572,103100.0
2013-07-29 12:30:00,57.03,57.16,57.03,57.16,47900.0,35.5658,35.6469,35.5658,35.6469,47900.0
2013-07-29 12:40:00,57.15,57.29,57.14,57.23,38700.0,35.6406,35.728,35.6344,35.6905,38700.0
2013-07-29 12:50:00,57.23,57.33,57.19,57.24,37800.0,35.6905,35.7529,35.6656,35.6968,37800.0
2013-07-29 13:00:00,57.26,57.44,57.26,57.38,53200.0,35.7092,35.8215,35.7092,35.7841,53200.0
2013-07-29 13:10:00,57.38,57.45,57.3,57.36,26100.0,35.7841,35.8277,35.7342,35.7716,26100.0
2013-07-29 13:20:00,57.35,57.4,57.26,57.31,37600.0,35.7654,35.7966,35.7092,35.7404,37600.0
2013-07-29 13:30:00,57.31,57.37,57.29,57.33,36300.0,35.7404,35.7778,35.728,35.7529,36300.0
2013-07-29 13:40:00,57.33,57.37,57.28,57.31,59100.0,35.7529,35.7778,35.7217,35.7404,59100.0
2013-07-29 13:50:00,57.31,57.4,57.3,57.32,50800.0,35.7404,35.7966,35.7342,35.7467,50800.0
2013-07-29 14:00:00,57.31,57.48,57.31,57.43,36200.0,35.7404,35.8464,35.7404,35.8153,36200.0
2013-07-29 14:10:00,57.43,57.58,57.3,57.3,90100.0,35.8153,35.9088,35.7342,35.7342,90100.0
2013-07-29 14:20:00,57.3,57.32,57.16,57.19,83300.0,35.7342,35.7467,35.6469,35.6656,83300.0
2013-07-29 14:30:00,57.2,57.41,57.15,57.39,50900.0,35.6718,35.8028,35.6406,35.7903,50900.0
2013-07-29 14:40:00,57.38,57.47,57.38,57.44,96900.0,35.7841,35.8402,35.7841,35.8215,96900.0
2013-07-29 14:50:00,57.44,57.57,57.41,57.42,40200.0,35.8215,35.9026,35.8028,35.809,40200.0
2013-07-29 15:00:00,57.43,57.48,57.2,57.3,55300.0,35.8153,35.8464,35.6718,35.7342,55300.0
2013-07-29 15:10:00,57.31,57.34,57.2,57.22,50500.0,35.7404,35.7591,35.6718,35.6843,50500.0
2013-07-29 15:20:00,57.2,57.27,57.15,57.23,109200.0,35.6718,35.7155,35.6406,35.6905,109200.0
2013-07-29 15:30:00,57.23,57.37,57.2,57.28,87300.0,35.6905,35.7778,35.6718,35.7217,87300.0
2013-07-29 15:40:00,57.28,57.37,57.27,57.36,135000.0,35.7217,35.7778,35.7155,35.7716,135000.0
2013-07-29 15:50:00,57.36,57.36,57.29,57.3,164300.0,35.7716,35.7716,35.728,35.7342,164300.0
2013-07-30 09:30:00,57.35,57.93,57.09,57.29,119000.0,35.7654,36.1271,35.6032,35.728,119000.0
2013-07-30 09:40:00,57.26,57.26,57.05,57.12,64500.0,35.7092,35.7092,35.5783,35.6219,64500.0
2013-07-30 09:50:00,57.07,57.24,57.01,57.18,24800.0,35.5908,35.6968,35.5533,35.6594,24800.0
2013-07-30 10:00:00,57.2,57.39,57.11,57.15,26700.0,35.6718,35.7903,35.6157,35.6406,26700.0
2013-07-30 10:10:00,57.18,57.18,57.0,57.06,31100.0,35.6594,35.6594,35.5471,35.5845,31100.0
2013-07-30 10:20:00,57.02,57.08,56.87,56.94,45700.0,35.5596,35.597,35.466,35.5097,45700.0
2013-07-30 10:30:00,56.93,57.02,56.9,56.96,24700.0,35.5034,35.5596,35.4847,35.5222,24700.0
2013-07-30 10:40:00,56.96,56.99,56.9,56.94,36700.0,35.5222,35.5409,35.4847,35.5097,36700.0
2013-07-30 10:50:00,56.95,57.0,56.75,56.78,42300.0,35.5159,35.5471,35.3912,35.4099,42300.0
2013-07-30 11:00:00,56.79,57.0,56.79,56.91,19300.0,35.4161,35.5471,35.4161,35.491,19300.0
2013-07-30 11:10:00,56.91,57.0,56.89,56.96,33800.0,35.491,35.5471,35.4785,35.5222,33800.0
2013-07-30 11:20:00,56.96,56.98,56.92,56.97,48300.0,35.5222,35.5346,35.4972,35.5284,48300.0
2013-07-30 11:30:00,56.97,56.97,56.92,56.94,22000.0,35.5284,35.5284,35.4972,35.5097,22000.0
2013-07-30 11:40:00,56.94,57.0,56.91,56.99,34000.0,35.5097,35.5471,35.491,35.5409,34000.0
2013-07-30 11:50:00,57.0,57.03,56.92,56.98,30100.0,35.5471,35.5658,35.4972,35.5346,30100.0
2013-07-30 12:00:00,56.98,57.01,56.96,56.99,35100.0,35.5346,35.5533,35.5222,35.5409,35100.0
2013-07-30 12:10:00,56.99,57.02,56.97,56.99,24200.0,35.5409,35.5596,35.5284,35.5409,24200.0
2013-07-30 12:20:00,57.01,57.02,56.93,56.93,21100.0,35.5533,35.5596,35.5034,35.5034,21100.0
2013-07-30 12:30:00,56.95,56.98,56.83,56.84,31100.0,35.5159,35.5346,35.4411,35.4473,31100.0
2013-07-30 12:40:00,56.84,56.86,56.75,56.76,25800.0,35.4473,35.4598,35.3912,35.3974,25800.0
2013-07-30 12:50:00,56.75,56.76,56.65,56.67,28000.0,35.3912,35.3974,35.3288,35.3413,28000.0
2013-07-30 13:00:00,56.67,56.87,56.67,56.87,33900.0,35.3413,35.466,35.3413,35.466,33900.0
2013-07-30 13:10:00,56.85,56.9,56.84,56.86,32200.0,35.4536,35.4847,35.4473,35.4598,32200.0
2013-07-30 13:20:00,56.86,56.87,56.8,56.85,28400.0,35.4598,35.466,35.4224,35.4536,28400.0
2013-07-30 13:30:00,56.83,56.86,56.76,56.86,25700.0,35.4411,35.4598,35.3974,35.4598,25700.0
2013-07-30 13:40:00,56.85,56.86,56.73,56.76,68900.0,35.4536,35.4598,35.3787,35.3974,68900.0
2013-07-30 13:50:00,56.75,57.0,56.75,57.0,53600.0,35.3912,35.5471,35.3912,35.5471,53600.0
2013-07-30 14:00:00,57.0,57.0,56.89,56.91,48000.0,35.5471,35.5471,35.4785,35.491,48000.0
2013-07-30 14:10:00,56.9,56.94,56.85,56.94,24500.0,35.4847,35.5097,35.4536,35.5097,24500.0
2013-07-30 14:20:00,56.94,56.95,56.89,56.91,22100.0,35.5097,35.5159,35.4785,35.491,22100.0
2013-07-30 14:30:00,56.91,56.94,56.88,56.92,48500.0,35.491,35.5097,35.4723,35.4972,48500.0
2013-07-30 14:40:00,56.92,57.0,56.86,56.88,53800.0,35.4972,35.5471,35.4598,35.4723,53800.0
2013-07-30 14:50:00,56.86,56.88,56.73,56.75,44200.0,35.4598,35.4723,35.3787,35.3912,44200.0
2013-07-30 15:00:00,56.75,56.95,56.74,56.8,48700.0,35.3912,35.5159,35.385,35.4224,48700.0
2013-07-30 15:10:00,56.8,56.86,56.75,56.86,53200.0,35.4224,35.4598,35.3912,35.4598,53200.0
2013-07-30 15:20:00,56.86,56.91,56.86,56.9,67900.0,35.4598,35.491,35.4598,35.4847,67900.0
2013-07-30 15:30:00,56.9,56.9,56.74,56.78,88100.0,35.4847,35.4847,35.385,35.4099,88100.0
2013-07-30 15:40:00,56.78,56.8,56.68,56.7,124800.0,35.4099,35.4224,35.3475,35.36,124800.0
2013-07-30 15:50:00,56.71,56.84,56.63,56.76,172600.0,35.3662,35.4473,35.3164,35.3974,172600.0
2013-07-31 09:30:00,56.74,56.99,56.51,56.73,160000.0,35.385,35.5409,35.2415,35.3787,160000.0
2013-07-31 09:40:00,56.72,56.88,56.56,56.71,98200.0,35.3725,35.4723,35.2727,35.3662,98200.0
2013-07-31 09:50:00,56.82,56.84,56.57,56.58,42500.0,35.4348,35.4473,35.2789,35.2852,42500.0
2013-07-31 10:00:00,56.59,56.69,56.52,56.55,111100.0,35.2914,35.3538,35.2478,35.2665,111100.0
2013-07-31 10:10:00,56.52,56.54,56.05,56.06,97600.0,35.2478,35.2602,34.9546,34.9609,97600.0
2013-07-31 10:20:00,56.07,56.3,55.94,56.23,305400.0,34.9671,35.1106,34.886,35.0669,305400.0
2013-07-31 10:30:00,56.18,56.23,56.1,56.1,118500.0,35.0357,35.0669,34.9858,34.9858,118500.0
2013-07-31 10:40:00,56.12,56.18,55.9,55.93,37500.0,34.9983,35.0357,34.8611,34.8798,37500.0
2013-07-31 10:50:00,55.93,55.97,55.84,55.9,23800.0,34.8798,34.9048,34.8237,34.8611,23800.0
2013-07-31 11:00:00,55.89,55.92,55.71,55.73,34400.0,34.8549,34.8736,34.7426,34.7551,34400.0
2013-07-31 11:10:00,55.74,55.84,55.66,55.73,36200.0,34.7613,34.8237,34.7114,34.7551,36200.0
2013-07-31 11:20:00,55.72,55.77,55.36,55.36,64100.0,34.7489,34.78,34.5243,34.5243,64100.0
2013-07-31 11:30:00,55.35,55.39,55.1,55.23,161200.0,34.5181,34.5431,34.3622,34.4433,161200.0
2013-07-31 11:40:00,55.21,55.21,55.04,55.04,58900.0,34.4308,34.4308,34.3248,34.3248,58900.0
2013-07-31 11:50:00,55.01,55.01,54.68,54.87,108400.0,34.3061,34.3061,34.1003,34.2188,108400.0
2013-07-31 12:00:00,54.87,54.97,54.74,54.9,53300.0,34.2188,34.2811,34.1377,34.2375,53300.0
2013-07-31 12:10:00,54.89,55.0,54.62,54.83,221600.0,34.2312,34.2998,34.0629,34.1938,221600.0
2013-07-31 12:20:00,54.83,54.89,54.7,54.73,76900.0,34.1938,34.2312,34.1127,34.1315,76900.0
2013-07-31 12:30:00,54.77,54.95,54.69,54.93,102900.0,34.1564,34.2687,34.1065,34.2562,102900.0
2013-07-31 12:40:00,54.93,54.93,54.73,54.91,197800.0,34.2562,34.2562,34.1315,34.2437,197800.0
2013-07-31 12:50:00,54.91,55.03,54.86,55.0,30400.0,34.2437,34.3185,34.2125,34.2998,30400.0
2013-07-31 13:00:00,54.99,55.2,54.97,55.18,28800.0,34.2936,34.4246,34.2811,34.4121,28800.0
2013-07-31 13:10:00,55.18,55.25,55.14,55.25,45500.0,34.4121,34.4557,34.3871,34.4557,45500.0
2013-07-31 13:20:00,55.25,55.32,55.1,55.11,26200.0,34.4557,34.4994,34.3622,34.3684,26200.0
2013-07-31 13:30:00,55.1,55.1,54.87,54.9,36900.0,34.3622,34.3622,34.2188,34.2375,36900.0
2013-07-31 13:40:00,54.87,54.94,54.86,54.94,34000.0,34.2188,34.2624,34.2125,34.2624,34000.0
2013-07-31 13:50:00,54.94,55.16,54.93,55.14,67200.0,34.2624,34.3996,34.2562,34.3871,67200.0
2013-07-31 14:00:00,55.14,55.35,55.14,55.2,42800.0,34.3871,34.5181,34.3871,34.4246,42800.0
2013-07-31 14:10:00,55.2,55.33,55.12,55.18,89600.0,34.4246,34.5056,34.3747,34.4121,89600.0
2013-07-31 14:20:00,55.2,55.45,55.19,55.29,64500.0,34.4246,34.5805,34.4183,34.4807,64500.0
2013-07-31 14:30:00,55.29,55.45,55.29,55.33,39200.0,34.4807,34.5805,34.4807,34.5056,39200.0
2013-07-31 14:40:00,55.34,55.65,55.29,55.61,47700.0,34.5119,34.7052,34.4807,34.6803,47700.0
2013-07-31 14:50:00,55.61,55.91,55.55,55.7,364100.0,34.6803,34.8673,34.6428,34.7364,364100.0
2013-07-31 15:00:00,55.7,55.8,55.48,55.62,106200.0,34.7364,34.7987,34.5992,34.6865,106200.0
2013-07-31 15:10:00,55.6,55.64,55.29,55.36,64100.0,34.674,34.699,34.4807,34.5243,64100.0
2013-07-31 15:20:00,55.37,55.63,55.34,55.6,130100.0,34.5306,34.6927,34.5119,34.674,130100.0
2013-07-31 15:30:00,55.59,55.62,55.44,55.53,81900.0,34.6678,34.6865,34.5742,34.6304,81900.0
2013-07-31 15:40:00,55.5,55.55,55.35,55.39,114500.0,34.6117,34.6428,34.5181,34.5431,114500.0
2013-07-31 15:50:00,55.37,55.41,55.18,55.33,241600.0,34.5306,34.5555,34.4121,34.5056,241600.0
2013-08-01 09:30:00,55.29,55.49,54.78,54.82,62300.0,34.4807,34.6054,34.1626,34.1876,62300.0
2013-08-01 09:40:00,54.79,54.88,54.51,54.67,108000.0,34.1689,34.225,33.9943,34.094,108000.0
2013-08-01 09:50:00,54.68,54.69,54.52,54.65,92200.0,34.1003,34.1065,34.0005,34.0816,92200.0
2013-08-01 10:00:00,54.65,54.75,54.31,54.58,569300.0,34.0816,34.1439,33.8695,34.0379,569300.0
2013-08-01 10:10:00,54.58,54.7,54.56,54.7,73100.0,34.0379,34.1127,34.0254,34.1127,73100.0
2013-08-01 10:20:00,54.69,54.85,54.61,54.78,91500.0,34.1065,34.2063,34.0566,34.1626,91500.0
2013-08-01 10:30:00,54.78,54.89,54.74,54.8,81100.0,34.1626,34.2312,34.1377,34.1751,81100.0
2013-08-01 10:40:00,54.81,54.82,54.74,54.75,101200.0,34.1813,34.1876,34.1377,34.1439,101200.0
2013-08-01 10:50:00,54.75,54.78,54.7,54.74,54900.0,34.1439,34.1626,34.1127,34.1377,54900.0
2013-08-01 11:00:00,54.73,54.78,54.68,54.69,153000.0,34.1315,34.1626,34.1003,34.1065,153000.0
2013-08-01 11:10:00,54.7,54.73,54.62,54.68,40200.0,34.1127,34.1315,34.0629,34.1003,40200.0
2013-08-01 11:20:00,54.66,54.7,54.61,54.65,63200.0,34.0878,34.1127,34.0566,34.0816,63200.0
2013-08-01 11:30:00,54.65,54.7,54.62,54.7,83900.0,34.0816,34.1127,34.0629,34.1127,83900.0
2013-08-01 11:40:00,54.69,54.79,54.65,54.73,118000.0,34.1065,34.1689,34.0816,34.1315,118000.0
2013-08-01 11:50:00,54.73,54.79,54.66,54.75,138300.0,34.1315,34.1689,34.0878,34.1439,138300.0
2013-08-01 12:00:00,54.75,54.79,54.74,54.74,19800.0,34.1439,34.1689,34.1377,34.1377,19800.0
2013-08-01 12:10:00,54.75,54.78,54.69,54.73,69200.0,34.1439,34.1626,34.1065,34.1315,69200.0
2013-08-01 12:20:00,54.73,54.77,54.69,54.73,205400.0,34.1315,34.1564,34.1065,34.1315,205400.0
2013-08-01 12:30:00,54.73,54.77,54.69,54.7,117400.0,34.1315,34.1564,34.1065,34.1127,117400.0
2013-08-01 12:40:00,54.7,54.76,54.67,54.71,107500.0,34.1127,34.1502,34.094,34.119,107500.0
2013-08-01 12:50:00,54.71,54.75,54.69,54.72,65300.0,34.119,34.1439,34.1065,34.1252,65300.0
2013-08-01 13:00:00,54.72,54.74,54.68,54.69,40800.0,34.1252,34.1377,34.1003,34.1065,40800.0
2013-08-01 13:10:00,54.68,54.73,54.65,54.7,26900.0,34.1003,34.1315,34.0816,34.1127,26900.0
2013-08-01 13:20:00,54.69,54.7,54.66,54.7,26100.0,34.1065,34.1127,34.0878,34.1127,26100.0
2013-08-01 13:30:00,54.69,54.71,54.64,54.67,65800.0,34.1065,34.119,34.0753,34.094,65800.0
2013-08-01 13:40:00,54.67,54.7,54.64,54.69,48600.0,34.094,34.1127,34.0753,34.1065,48600.0
2013-08-01 13:50:00,54.7,54.72,54.68,54.68,180100.0,34.1127,34.1252,34.1003,34.1003,180100.0
2013-08-01 14:00:00,54.68,54.7,54.65,54.7,153400.0,34.1003,34.1127,34.0816,34.1127,153400.0
2013-08-01 14:10:00,54.7,54.75,54.66,54.75,150800.0,34.1127,34.1439,34.0878,34.1439,150800.0
2013-08-01 14:20:00,54.74,54.75,54.71,54.73,46500.0,34.1377,34.1439,34.119,34.1315,46500.0
2013-08-01 14:30:00,54.73,54.75,54.69,54.74,33600.0,34.1315,34.1439,34.1065,34.1377,33600.0
2013-08-01 14:40:00,54.73,54.75,54.69,54.73,62600.0,34.1315,34.1439,34.1065,34.1315,62600.0
2013-08-01 14:50:00,54.74,54.77,54.7,54.73,94500.0,34.1377,34.1564,34.1127,34.1315,94500.0
2013-08-01 15:00:00,54.75,54.8,54.71,54.73,42300.0,34.1439,34.1751,34.119,34.1315,42300.0
2013-08-01 15:10:00,54.72,54.81,54.7,54.73,103900.0,34.1252,34.1813,34.1127,34.1315,103900.0
2013-08-01 15:20:00,54.72,54.74,54.61,54.65,110400.0,34.1252,34.1377,34.0566,34.0816,110400.0
2013-08-01 15:30:00,54.65,54.67,54.61,54.61,123000.0,34.0816,34.094,34.0566,34.0566,123000.0
2013-08-01 15:40:00,54.63,54.77,54.61,54.73,262100.0,34.0691,34.1564,34.0566,34.1315,262100.0
2013-08-01 15:50:00,54.73,54.76,54.68,54.7,300400.0,34.1315,34.1502,34.1003,34.1127,300400.0
2013-08-02 09:30:00,54.83,54.91,54.43,54.75,59300.0,34.1938,34.2437,33.9444,34.1439,59300.0
2013-08-02 09:40:00,54.75,54.77,54.65,54.71,33100.0,34.1439,34.1564,34.0816,34.119,33100.0
2013-08-02 09:50:00,54.68,54.76,54.66,54.73,38400.0,34.1003,34.1502,34.0878,34.1315,38400.0
2013-08-02 10:00:00,54.73,54.78,54.69,54.77,33400.0,34.1315,34.1626,34.1065,34.1564,33400.0
2013-08-02 10:10:00,54.79,54.89,54.73,54.88,51200.0,34.1689,34.2312,34.1315,34.225,51200.0
2013-08-02 10:20:00,54.88,55.1,54.78,55.02,58500.0,34.225,34.3622,34.1626,34.3123,58500.0
2013-08-02 10:30:00,54.95,54.95,54.75,54.92,59900.0,34.2687,34.2687,34.1439,34.2499,59900.0
2013-08-02 10:40:00,54.92,54.93,54.7,54.85,54200.0,34.2499,34.2562,34.1127,34.2063,54200.0
2013-08-02 10:50:00,54.85,54.86,54.77,54.83,61200.0,34.2063,34.2125,34.1564,34.1938,61200.0
2013-08-02 11:00:00,54.85,55.21,54.83,55.21,32600.0,34.2063,34.4308,34.1938,34.4308,32600.0
2013-08-02 11:10:00,55.21,55.24,55.04,55.09,48800.0,34.4308,34.4495,34.3248,34.356,48800.0
2013-08-02 11:20:00,55.08,55.08,54.93,54.97,16700.0,34.3497,34.3497,34.2562,34.2811,16700.0
2013-08-02 11:30:00,54.97,55.02,54.95,55.0,19900.0,34.2811,34.3123,34.2687,34.2998,19900.0
2013-08-02 11:40:00,54.99,55.0,54.78,54.82,16600.0,34.2936,34.2998,34.1626,34.1876,16600.0
2013-08-02 11:50:00,54.82,54.92,54.82,54.92,12700.0,34.1876,34.2499,34.1876,34.2499,12700.0
2013-08-02 12:00:00,54.93,54.93,54.86,54.89,5300.0,34.2562,34.2562,34.2125,34.2312,5300.0
2013-08-02 12:10:00,54.89,54.99,54.88,54.93,29000.0,34.2312,34.2936,34.225,34.2562,29000.0
2013-08-02 12:20:00,54.93,54.93,54.77,54.84,12200.0,34.2562,34.2562,34.1564,34.2001,12200.0
2013-08-02 12:30:00,54.85,54.92,54.8,54.91,8400.0,34.2063,34.2499,34.1751,34.2437,8400.0
2013-08-02 12:40:00,54.9,54.99,54.85,54.91,22800.0,34.2375,34.2936,34.2063,34.2437,22800.0
2013-08-02 12:50:00,54.9,54.98,54.85,54.88,8300.0,34.2375,34.2874,34.2063,34.225,8300.0
2013-08-02 13:00:00,54.86,54.99,54.84,54.93,20900.0,34.2125,34.2936,34.2001,34.2562,20900.0
2013-08-02 13:10:00,54.94,55.0,54.91,54.99,11300.0,34.2624,34.2998,34.2437,34.2936,11300.0
2013-08-02 13:20:00,55.0,55.0,54.9,54.9,22300.0,34.2998,34.2998,34.2375,34.2375,22300.0
2013-08-02 13:30:00,54.87,54.93,54.8,54.82,20600.0,34.2188,34.2562,34.1751,34.1876,20600.0
2013-08-02 13:40:00,54.81,54.82,54.63,54.76,27900.0,34.1813,34.1876,34.0691,34.1502,27900.0
2013-08-02 13:50:00,54.76,54.82,54.45,54.68,80900.0,34.1502,34.1876,33.9568,34.1003,80900.0
2013-08-02 14:00:00,54.68,54.8,54.62,54.67,38900.0,34.1003,34.1751,34.0629,34.094,38900.0
2013-08-02 14:10:00,54.71,54.81,54.62,54.74,25500.0,34.119,34.1813,34.0629,34.1377,25500.0
2013-08-02 14:20:00,54.73,54.78,54.63,54.72,26300.0,34.1315,34.1626,34.0691,34.1252,26300.0
2013-08-02 14:30:00,54.75,54.77,54.66,54.72,14900.0,34.1439,34.1564,34.0878,34.1252,14900.0
2013-08-02 14:40:00,54.74,54.77,54.69,54.71,14500.0,34.1377,34.1564,34.1065,34.119,14500.0
2013-08-02 14:50:00,54.7,54.74,54.55,54.6,27600.0,34.1127,34.1377,34.0192,34.0504,27600.0
2013-08-02 15:00:00,54.59,54.68,54.56,54.6,50500.0,34.0441,34.1003,34.0254,34.0504,50500.0
2013-08-02 15:10:00,54.61,54.68,54.57,54.67,36300.0,34.0566,34.1003,34.0317,34.094,36300.0
2013-08-02 15:20:00,54.67,54.72,54.63,54.64,49500.0,34.094,34.1252,34.0691,34.0753,49500.0
2013-08-02 15:30:00,54.63,54.64,54.37,54.37,59600.0,34.0691,34.0753,33.9069,33.9069,59600.0
2013-08-02 15:40:00,54.38,54.39,54.23,54.24,124700.0,33.9132,33.9194,33.8196,33.8259,124700.0
2013-08-02 15:50:00,54.23,54.43,54.1,54.33,231800.0,33.8196,33.9444,33.7386,33.882,231800.0
2013-08-05 09:30:00,54.2,54.52,54.2,54.52,32600.0,33.8009,34.0005,33.8009,34.0005,32600.0
2013-08-05 09:40:00,54.48,54.55,54.08,54.08,29300.0,33.9755,34.0192,33.7261,33.7261,29300.0
2013-08-05 09:50:00,54.07,54.12,53.92,54.12,27000.0,33.7199,33.751,33.6263,33.751,27000.0
2013-08-05 10:00:00,54.12,54.49,54.06,54.21,20400.0,33.751,33.9818,33.7136,33.8072,20400.0
2013-08-05 10:10:00,54.27,54.58,54.1,54.58,19200.0,33.8446,34.0379,33.7386,34.0379,19200.0
2013-08-05 10:20:00,54.55,54.63,54.52,54.54,16100.0,34.0192,34.0691,34.0005,34.013,16100.0
2013-08-05 10:30:00,54.54,54.6,54.33,54.36,54600.0,34.013,34.0504,33.882,33.9007,54600.0
2013-08-05 10:40:00,54.36,54.44,54.31,54.36,25900.0,33.9007,33.9506,33.8695,33.9007,25900.0
2013-08-05 10:50:00,54.39,54.46,54.32,54.37,18200.0,33.9194,33.9631,33.8758,33.9069,18200.0
2013-08-05 11:00:00,54.33,54.39,54.28,54.32,13900.0,33.882,33.9194,33.8508,33.8758,13900.0
2013-08-05 11:10:00,54.3,54.39,54.26,54.36,17200.0,33.8633,33.9194,33.8383,33.9007,17200.0
2013-08-05 11:20:00,54.34,54.52,54.32,54.48,20700.0,33.8882,34.0005,33.8758,33.9755,20700.0
2013-08-05 11:30:00,54.47,54.51,54.28,54.4,23000.0,33.9693,33.9943,33.8508,33.9257,23000.0
2013-08-05 11:40:00,54.37,54.51,54.3,54.4,28500.0,33.9069,33.9943,33.8633,33.9257,28500.0
2013-08-05 11:50:00,54.4,54.47,54.29,54.29,17400.0,33.9257,33.9693,33.8571,33.8571,17400.0
2013-08-05 12:00:00,54.28,54.36,54.27,54.29,15400.0,33.8508,33.9007,33.8446,33.8571,15400.0
2013-08-05 12:10:00,54.29,54.31,54.23,54.27,39300.0,33.8571,33.8695,33.8196,33.8446,39300.0
2013-08-05 12:20:00,54.26,54.27,54.23,54.23,12700.0,33.8383,33.8446,33.8196,33.8196,12700.0
2013-08-05 12:30:00,54.26,54.26,54.14,54.16,19100.0,33.8383,33.8383,33.7635,33.776,19100.0
2013-08-05 12:40:00,54.16,54.35,54.16,54.26,25200.0,33.776,33.8945,33.776,33.8383,25200.0
2013-08-05 12:50:00,54.27,54.34,54.19,54.28,25000.0,33.8446,33.8882,33.7947,33.8508,25000.0
2013-08-05 13:00:00,54.26,54.68,54.23,54.55,72500.0,33.8383,34.1003,33.8196,34.0192,72500.0
2013-08-05 13:10:00,54.54,54.57,54.35,54.35,21800.0,34.013,34.0317,33.8945,33.8945,21800.0
2013-08-05 13:20:00,54.35,54.38,54.29,54.31,18600.0,33.8945,33.9132,33.8571,33.8695,18600.0
2013-08-05 13:30:00,54.29,54.38,54.28,54.33,18300.0,33.8571,33.9132,33.8508,33.882,18300.0
2013-08-05 13:40:00,54.34,54.44,54.27,54.3,22300.0,33.8882,33.9506,33.8446,33.8633,22300.0
2013-08-05 13:50:00,54.3,54.35,54.15,54.15,22000.0,33.8633,33.8945,33.7697,33.7697,22000.0
2013-08-05 14:00:00,54.13,54.27,54.07,54.24,25700.0,33.7573,33.8446,33.7199,33.8259,25700.0
2013-08-05 14:10:00,54.22,54.4,54.22,54.3,33900.0,33.8134,33.9257,33.8134,33.8633,33900.0
2013-08-05 14:20:00,54.3,54.38,54.27,54.37,17900.0,33.8633,33.9132,33.8446,33.9069,17900.0
2013-08-05 14:30:00,54.36,54.59,54.35,54.53,27600.0,33.9007,34.0441,33.8945,34.0067,27600.0
2013-08-05 14:40:00,54.55,54.61,54.48,54.5,24700.0,34.0192,34.0566,33.9755,33.988,24700.0
2013-08-05 14:50:00,54.49,54.69,54.48,54.68,29200.0,33.9818,34.1065,33.9755,34.1003,29200.0
2013-08-05 15:00:00,54.66,54.68,54.57,54.6,29900.0,34.0878,34.1003,34.0317,34.0504,29900.0
2013-08-05 15:10:00,54.6,54.81,54.59,54.74,61200.0,34.0504,34.1813,34.0441,34.1377,61200.0
2013-08-05 15:20:00,54.72,54.77,54.6,54.75,56200.0,34.1252,34.1564,34.0504,34.1439,56200.0
2013-08-05 15:30:00,54.75,54.9,54.74,54.82,52000.0,34.1439,34.2375,34.1377,34.1876,52000.0
2013-08-05 15:40:00,54.83,55.06,54.73,54.98,111800.0,34.1938,34.3373,34.1315,34.2874,111800.0
2013-08-05 15:50:00,54.99,55.03,54.86,54.98,149000.0,34.2936,34.3185,34.2125,34.2874,149000.0
2013-08-06 09:30:00,55.32,55.36,55.11,55.21,45000.0,34.4994,34.5243,34.3684,34.4308,45000.0
2013-08-06 09:40:00,55.24,55.62,55.22,55.23,22300.0,34.4495,34.6865,34.437,34.4433,22300.0
2013-08-06 09:50:00,55.24,55.47,55.18,55.44,27500.0,34.4495,34.5929,34.4121,34.5742,27500.0
2013-08-06 10:00:00,55.44,55.65,55.35,55.56,35400.0,34.5742,34.7052,34.5181,34.6491,35400.0
2013-08-06 10:10:00,55.52,55.6,55.41,55.57,21200.0,34.6241,34.674,34.5555,34.6553,21200.0
2013-08-06 10:20:00,55.59,55.7,55.5,55.7,24600.0,34.6678,34.7364,34.6117,34.7364,24600.0
2013-08-06 10:30:00,55.69,55.77,55.39,55.41,31600.0,34.7301,34.78,34.5431,34.5555,31600.0
2013-08-06 10:40:00,55.39,55.44,55.27,55.4,12100.0,34.5431,34.5742,34.4682,34.5493,12100.0
2013-08-06 10:50:00,55.39,55.39,55.23,55.33,9900.0,34.5431,34.5431,34.4433,34.5056,9900.0
2013-08-06 11:00:00,55.27,55.3,55.23,55.27,25200.0,34.4682,34.4869,34.4433,34.4682,25200.0
2013-08-06 11:10:00,55.26,55.39,55.24,55.33,16700.0,34.462,34.5431,34.4495,34.5056,16700.0
2013-08-06 11:20:00,55.33,55.65,55.33,55.62,47500.0,34.5056,34.7052,34.5056,34.6865,47500.0
2013-08-06 11:30:00,55.62,55.62,55.41,55.42,15100.0,34.6865,34.6865,34.5555,34.5618,15100.0
2013-08-06 11:40:00,55.4,55.41,55.3,55.3,16800.0,34.5493,34.5555,34.4869,34.4869,16800.0
2013-08-06 11:50:00,55.31,55.51,55.26,55.42,26900.0,34.4932,34.6179,34.462,34.5618,26900.0
2013-08-06 12:00:00,55.41,55.41,55.26,55.29,14700.0,34.5555,34.5555,34.462,34.4807,14700.0
2013-08-06 12:10:00,55.32,55.36,55.28,55.35,14000.0,34.4994,34.5243,34.4745,34.5181,14000.0
2013-08-06 12:20:00,55.34,55.41,55.3,55.38,20400.0,34.5119,34.5555,34.4869,34.5368,20400.0
2013-08-06 12:30:00,55.35,55.35,55.25,55.31,18700.0,34.5181,34.5181,34.4557,34.4932,18700.0
2013-08-06 12:40:00,55.32,55.4,55.29,55.4,17400.0,34.4994,34.5493,34.4807,34.5493,17400.0
2013-08-06 12:50:00,55.42,55.48,55.33,55.47,14800.0,34.5618,34.5992,34.5056,34.5929,14800.0
2013-08-06 13:00:00,55.48,55.5,55.42,55.44,33600.0,34.5992,34.6117,34.5618,34.5742,33600.0
2013-08-06 13:10:00,55.44,55.49,55.43,55.49,20600.0,34.5742,34.6054,34.568,34.6054,20600.0
2013-08-06 13:20:00,55.46,55.53,55.46,55.53,35400.0,34.5867,34.6304,34.5867,34.6304,35400.0
2013-08-06 13:30:00,55.52,55.52,55.28,55.3,19600.0,34.6241,34.6241,34.4745,34.4869,19600.0
2013-08-06 13:40:00,55.27,55.32,55.2,55.28,13600.0,34.4682,34.4994,34.4246,34.4745,13600.0
2013-08-06 13:50:00,55.25,55.41,55.25,55.37,13700.0,34.4557,34.5555,34.4557,34.5306,13700.0
2013-08-06 14:00:00,55.37,55.44,55.25,55.44,49100.0,34.5306,34.5742,34.4557,34.5742,49100.0
2013-08-06 14:10:00,55.42,55.49,55.36,55.43,26200.0,34.5618,34.6054,34.5243,34.568,26200.0
2013-08-06 14:20:00,55.41,55.44,55.33,55.39,22600.0,34.5555,34.5742,34.5056,34.5431,22600.0
2013-08-06 14:30:00,55.39,55.41,55.3,55.32,9900.0,34.5431,34.5555,34.4869,34.4994,9900.0
2013-08-06 14:40:00,55.32,55.34,55.24,55.33,50200.0,34.4994,34.5119,34.4495,34.5056,50200.0
2013-08-06 14:50:00,55.33,55.36,55.26,55.33,37200.0,34.5056,34.5243,34.462,34.5056,37200.0
2013-08-06 15:00:00,55.31,55.35,55.27,55.31,25200.0,34.4932,34.5181,34.4682,34.4932,25200.0
2013-08-06 15:10:00,55.32,55.35,55.28,55.32,22400.0,34.4994,34.5181,34.4745,34.4994,22400.0
2013-08-06 15:20:00,55.32,55.36,55.27,55.32,47700.0,34.4994,34.5243,34.4682,34.4994,47700.0
2013-08-06 15:30:00,55.33,55.49,55.3,55.44,43900.0,34.5056,34.6054,34.4869,34.5742,43900.0
2013-08-06 15:40:00,55.44,55.46,55.36,55.39,46200.0,34.5742,34.5867,34.5243,34.5431,46200.0
2013-08-06 15:50:00,55.39,55.47,55.2,55.47,184500.0,34.5431,34.5929,34.4246,34.5929,184500.0
2013-08-07 09:30:00,55.32,55.44,55.07,55.34,47000.0,34.4994,34.5742,34.3435,34.5119,47000.0
2013-08-07 09:40:00,55.33,55.33,55.19,55.21,8600.0,34.5056,34.5056,34.4183,34.4308,8600.0
2013-08-07 09:50:00,55.19,55.27,55.06,55.19,41100.0,34.4183,34.4682,34.3373,34.4183,41100.0
2013-08-07 10:00:00,55.13,55.19,55.1,55.14,14600.0,34.3809,34.4183,34.3622,34.3871,14600.0
2013-08-07 10:10:00,55.12,55.5,55.07,55.49,21600.0,34.3747,34.6117,34.3435,34.6054,21600.0
2013-08-07 10:20:00,55.47,55.63,55.44,55.61,33200.0,34.5929,34.6927,34.5742,34.6803,33200.0
2013-08-07 10:30:00,55.59,55.63,55.49,55.49,16300.0,34.6678,34.6927,34.6054,34.6054,16300.0
2013-08-07 10:40:00,55.5,55.65,55.49,55.59,52400.0,34.6117,34.7052,34.6054,34.6678,52400.0
2013-08-07 10:50:00,55.63,55.68,55.55,55.63,40000.0,34.6927,34.7239,34.6428,34.6927,40000.0
2013-08-07 11:00:00,55.62,55.7,55.57,55.68,42400.0,34.6865,34.7364,34.6553,34.7239,42400.0
2013-08-07 11:10:00,55.68,55.75,55.67,55.73,22200.0,34.7239,34.7676,34.7177,34.7551,22200.0
2013-08-07 11:20:00,55.72,55.83,55.68,55.74,31100.0,34.7489,34.8174,34.7239,34.7613,31100.0
2013-08-07 11:30:00,55.7,55.83,55.69,55.82,34700.0,34.7364,34.8174,34.7301,34.8112,34700.0
2013-08-07 11:40:00,55.8,55.84,55.69,55.78,28000.0,34.7987,34.8237,34.7301,34.7863,28000.0
2013-08-07 11:50:00,55.77,55.87,55.76,55.85,16400.0,34.78,34.8424,34.7738,34.8299,16400.0
2013-08-07 12:00:00,55.85,55.91,55.84,55.88,56600.0,34.8299,34.8673,34.8237,34.8486,56600.0
2013-08-07 12:10:00,55.89,55.89,55.82,55.86,21000.0,34.8549,34.8549,34.8112,34.8362,21000.0
2013-08-07 12:20:00,55.84,55.89,55.81,55.86,42700.0,34.8237,34.8549,34.805,34.8362,42700.0
2013-08-07 12:30:00,55.84,55.85,55.82,55.84,20800.0,34.8237,34.8299,34.8112,34.8237,20800.0
2013-08-07 12:40:00,55.84,55.88,55.79,55.86,28900.0,34.8237,34.8486,34.7925,34.8362,28900.0
2013-08-07 12:50:00,55.85,55.88,55.81,55.82,19700.0,34.8299,34.8486,34.805,34.8112,19700.0
2013-08-07 13:00:00,55.82,55.84,55.73,55.73,20100.0,34.8112,34.8237,34.7551,34.7551,20100.0
2013-08-07 13:10:00,55.73,55.79,55.72,55.74,36900.0,34.7551,34.7925,34.7489,34.7613,36900.0
2013-08-07 13:20:00,55.73,55.73,55.61,55.61,18900.0,34.7551,34.7551,34.6803,34.6803,18900.0
2013-08-07 13:30:00,55.62,55.65,55.6,55.63,25700.0,34.6865,34.7052,34.674,34.6927,25700.0
2013-08-07 13:40:00,55.64,55.64,55.54,55.54,11800.0,34.699,34.699,34.6366,34.6366,11800.0
2013-08-07 13:50:00,55.55,55.55,55.47,55.51,22400.0,34.6428,34.6428,34.5929,34.6179,22400.0
2013-08-07 14:00:00,55.51,55.51,55.35,55.38,17100.0,34.6179,34.6179,34.5181,34.5368,17100.0
2013-08-07 14:10:00,55.38,55.51,55.35,55.47,23300.0,34.5368,34.6179,34.5181,34.5929,23300.0
2013-08-07 14:20:00,55.45,55.47,55.37,55.41,119800.0,34.5805,34.5929,34.5306,34.5555,119800.0
2013-08-07 14:30:00,55.39,55.44,55.36,55.44,123700.0,34.5431,34.5742,34.5243,34.5742,123700.0
2013-08-07 14:40:00,55.45,55.7,55.44,55.7,32800.0,34.5805,34.7364,34.5742,34.7364,32800.0
2013-08-07 14:50:00,55.68,55.8,55.68,55.76,32900.0,34.7239,34.7987,34.7239,34.7738,32900.0
2013-08-07 15:00:00,55.76,55.81,55.74,55.79,30400.0,34.7738,34.805,34.7613,34.7925,30400.0
2013-08-07 15:10:00,55.77,55.82,55.73,55.76,34700.0,34.78,34.8112,34.7551,34.7738,34700.0
2013-08-07 15:20:00,55.77,55.86,55.76,55.85,47300.0,34.78,34.8362,34.7738,34.8299,47300.0
2013-08-07 15:30:00,55.85,55.87,55.66,55.67,88200.0,34.8299,34.8424,34.7114,34.7177,88200.0
2013-08-07 15:40:00,55.68,55.69,55.48,55.48,90600.0,34.7239,34.7301,34.5992,34.5992,90600.0
2013-08-07 15:50:00,55.49,55.75,55.47,55.64,272300.0,34.6054,34.7676,34.5929,34.699,272300.0
2013-08-08 09:30:00,55.83,55.96,55.57,55.81,24800.0,34.8174,34.8985,34.6553,34.805,24800.0
2013-08-08 09:40:00,55.78,55.81,55.48,55.48,22900.0,34.7863,34.805,34.5992,34.5992,22900.0
2013-08-08 09:50:00,55.51,55.87,55.47,55.87,16700.0,34.6179,34.8424,34.5929,34.8424,16700.0
2013-08-08 10:00:00,55.85,55.88,55.18,55.25,17500.0,34.8299,34.8486,34.4121,34.4557,17500.0
2013-08-08 10:10:00,55.22,55.38,55.13,55.29,11900.0,34.437,34.5368,34.3809,34.4807,11900.0
2013-08-08 10:20:00,55.28,55.41,55.19,55.2,12000.0,34.4745,34.5555,34.4183,34.4246,12000.0
2013-08-08 10:30:00,55.19,55.25,55.04,55.06,33700.0,34.4183,34.4557,34.3248,34.3373,33700.0
2013-08-08 10:40:00,55.1,55.19,55.04,55.14,14500.0,34.3622,34.4183,34.3248,34.3871,14500.0
2013-08-08 10:50:00,55.1,55.32,55.06,55.19,18500.0,34.3622,34.4994,34.3373,34.4183,18500.0
2013-08-08 11:00:00,55.24,55.3,55.14,55.25,13500.0,34.4495,34.4869,34.3871,34.4557,13500.0
2013-08-08 11:10:00,55.22,55.25,55.15,55.2,12100.0,34.437,34.4557,34.3934,34.4246,12100.0
2013-08-08 11:20:00,55.21,55.3,55.14,55.3,16700.0,34.4308,34.4869,34.3871,34.4869,16700.0
2013-08-08 11:30:00,55.3,55.36,55.16,55.2,11900.0,34.4869,34.5243,34.3996,34.4246,11900.0
2013-08-08 11:40:00,55.18,55.24,55.14,55.17,8600.0,34.4121,34.4495,34.3871,34.4059,8600.0
2013-08-08 11:50:00,55.14,55.24,55.14,55.21,11700.0,34.3871,34.4495,34.3871,34.4308,11700.0
2013-08-08 12:00:00,55.2,55.26,55.08,55.16,36100.0,34.4246,34.462,34.3497,34.3996,36100.0
2013-08-08 12:10:00,55.2,55.21,55.08,55.08,10500.0,34.4246,34.4308,34.3497,34.3497,10500.0
2013-08-08 12:20:00,55.11,55.29,55.1,55.26,19800.0,34.3684,34.4807,34.3622,34.462,19800.0
2013-08-08 12:30:00,55.26,55.35,55.26,55.31,11300.0,34.462,34.5181,34.462,34.4932,11300.0
2013-08-08 12:40:00,55.33,55.44,55.33,55.41,17400.0,34.5056,34.5742,34.5056,34.5555,17400.0
2013-08-08 12:50:00,55.43,55.43,55.27,55.28,7500.0,34.568,34.568,34.4682,34.4745,7500.0
2013-08-08 13:00:00,55.29,55.33,55.25,55.28,10000.0,34.4807,34.5056,34.4557,34.4745,10000.0
2013-08-08 13:10:00,55.31,55.35,55.27,55.28,6400.0,34.4932,34.5181,34.4682,34.4745,6400.0
2013-08-08 13:20:00,55.32,55.44,55.28,55.42,19800.0,34.4994,34.5742,34.4745,34.5618,19800.0
2013-08-08 13:30:00,55.42,55.48,55.41,55.43,6800.0,34.5618,34.5992,34.5555,34.568,6800.0
2013-08-08 13:40:00,55.43,55.46,55.36,55.42,25800.0,34.568,34.5867,34.5243,34.5618,25800.0
2013-08-08 13:50:00,55.39,55.43,55.33,55.33,12500.0,34.5431,34.568,34.5056,34.5056,12500.0
2013-08-08 14:00:00,55.34,55.37,55.22,55.29,15000.0,34.5119,34.5306,34.437,34.4807,15000.0
2013-08-08 14:10:00,55.27,55.29,55.17,55.22,19000.0,34.4682,34.4807,34.4059,34.437,19000.0
2013-08-08 14:20:00,55.24,55.3,55.22,55.27,14200.0,34.4495,34.4869,34.437,34.4682,14200.0
2013-08-08 14:30:00,55.28,55.29,55.17,55.2,16700.0,34.4745,34.4807,34.4059,34.4246,16700.0
2013-08-08 14:40:00,55.21,55.25,55.19,55.21,15300.0,34.4308,34.4557,34.4183,34.4308,15300.0
2013-08-08 14:50:00,55.2,55.22,55.15,55.18,23200.0,34.4246,34.437,34.3934,34.4121,23200.0
2013-08-08 15:00:00,55.17,55.27,55.15,55.24,17100.0,34.4059,34.4682,34.3934,34.4495,17100.0
2013-08-08 15:10:00,55.27,55.27,55.2,55.25,14800.0,34.4682,34.4682,34.4246,34.4557,14800.0
2013-08-08 15:20:00,55.26,55.29,55.21,55.27,16600.0,34.462,34.4807,34.4308,34.4682,16600.0
2013-08-08 15:30:00,55.27,55.33,55.26,55.33,17200.0,34.4682,34.5056,34.462,34.5056,17200.0
2013-08-08 15:40:00,55.33,55.59,55.32,55.53,64000.0,34.5056,34.6678,34.4994,34.6304,64000.0
2013-08-08 15:50:00,55.53,55.53,55.41,55.43,79300.0,34.6304,34.6304,34.5555,34.568,79300.0
2013-08-09 09:30:00,55.25,55.51,55.12,55.49,27400.0,34.4557,34.6179,34.3747,34.6054,27400.0
2013-08-09 09:40:00,55.45,55.53,55.34,55.43,18300.0,34.5805,34.6304,34.5119,34.568,18300.0
2013-08-09 09:50:00,55.43,55.66,55.39,55.64,17400.0,34.568,34.7114,34.5431,34.699,17400.0
2013-08-09 10:00:00,55.64,55.88,55.51,55.88,28400.0,34.699,34.8486,34.6179,34.8486,28400.0
2013-08-09 10:10:00,55.88,56.0,55.74,55.76,21100.0,34.8486,34.9235,34.7613,34.7738,21100.0
2013-08-09 10:20:00,55.77,55.95,55.66,55.83,18700.0,34.78,34.8923,34.7114,34.8174,18700.0
2013-08-09 10:30:00,55.83,55.96,55.77,55.95,19300.0,34.8174,34.8985,34.78,34.8923,19300.0
2013-08-09 10:40:00,55.98,55.98,55.73,55.73,31900.0,34.911,34.911,34.7551,34.7551,31900.0
2013-08-09 10:50:00,55.73,55.73,55.27,55.6,57100.0,34.7551,34.7551,34.4682,34.674,57100.0
2013-08-09 11:00:00,55.61,55.72,55.54,55.69,8400.0,34.6803,34.7489,34.6366,34.7301,8400.0
2013-08-09 11:10:00,55.68,55.85,55.67,55.73,12300.0,34.7239,34.8299,34.7177,34.7551,12300.0
2013-08-09 11:20:00,55.75,55.89,55.66,55.81,9700.0,34.7676,34.8549,34.7114,34.805,9700.0
2013-08-09 11:30:00,55.84,55.98,55.79,55.88,12500.0,34.8237,34.911,34.7925,34.8486,12500.0
2013-08-09 11:40:00,55.91,56.0,55.9,55.96,3900.0,34.8673,34.9235,34.8611,34.8985,3900.0
2013-08-09 11:50:00,55.99,56.05,55.94,56.0,12900.0,34.9172,34.9546,34.886,34.9235,12900.0
2013-08-09 12:00:00,55.99,56.02,55.9,55.92,16200.0,34.9172,34.9359,34.8611,34.8736,16200.0
2013-08-09 12:10:00,55.95,55.97,55.88,55.92,8400.0,34.8923,34.9048,34.8486,34.8736,8400.0
2013-08-09 12:20:00,55.91,56.02,55.82,56.0,38300.0,34.8673,34.9359,34.8112,34.9235,38300.0
2013-08-09 12:30:00,56.02,56.04,55.93,55.93,7500.0,34.9359,34.9484,34.8798,34.8798,7500.0
2013-08-09 12:40:00,55.95,56.03,55.95,56.02,10400.0,34.8923,34.9422,34.8923,34.9359,10400.0
2013-08-09 12:50:00,56.02,56.1,55.99,56.09,25000.0,34.9359,34.9858,34.9172,34.9796,25000.0
2013-08-09 13:00:00,56.1,56.22,56.1,56.22,9800.0,34.9858,35.0607,34.9858,35.0607,9800.0
2013-08-09 13:10:00,56.23,56.26,56.2,56.22,15400.0,35.0669,35.0856,35.0482,35.0607,15400.0
2013-08-09 13:20:00,56.22,56.49,56.22,56.46,24200.0,35.0607,35.229,35.0607,35.2103,24200.0
2013-08-09 13:30:00,56.45,56.56,56.45,56.47,21100.0,35.2041,35.2727,35.2041,35.2166,21100.0
2013-08-09 13:40:00,56.48,56.52,56.45,56.49,13800.0,35.2228,35.2478,35.2041,35.229,13800.0
2013-08-09 13:50:00,56.51,56.61,56.48,56.52,11800.0,35.2415,35.3039,35.2228,35.2478,11800.0
2013-08-09 14:00:00,56.51,56.53,56.43,56.43,13900.0,35.2415,35.254,35.1916,35.1916,13900.0
2013-08-09 14:10:00,56.43,56.48,56.34,56.34,20100.0,35.1916,35.2228,35.1355,35.1355,20100.0
2013-08-09 14:20:00,56.33,56.41,56.24,56.28,24200.0,35.1293,35.1792,35.0731,35.0981,24200.0
2013-08-09 14:30:00,56.27,56.29,56.08,56.09,23100.0,35.0918,35.1043,34.9734,34.9796,23100.0
2013-08-09 14:40:00,56.08,56.18,56.06,56.17,17900.0,34.9734,35.0357,34.9609,35.0295,17900.0
2013-08-09 14:50:00,56.18,56.25,56.12,56.25,23800.0,35.0357,35.0794,34.9983,35.0794,23800.0
2013-08-09 15:00:00,56.25,56.33,56.23,56.3,26200.0,35.0794,35.1293,35.0669,35.1106,26200.0
2013-08-09 15:10:00,56.29,56.38,56.29,56.34,16700.0,35.1043,35.1604,35.1043,35.1355,16700.0
2013-08-09 15:20:00,56.34,56.36,56.26,56.3,32600.0,35.1355,35.148,35.0856,35.1106,32600.0
2013-08-09 15:30:00,56.29,56.34,56.27,56.31,53600.0,35.1043,35.1355,35.0918,35.1168,53600.0
2013-08-09 15:40:00,56.32,56.33,56.27,56.3,46200.0,35.123,35.1293,35.0918,35.1106,46200.0
2013-08-09 15:50:00,56.3,56.33,56.25,56.27,129600.0,35.1106,35.1293,35.0794,35.0918,129600.0
2013-08-12 09:30:00,56.27,56.37,55.96,56.24,24600.0,35.0918,35.1542,34.8985,35.0731,24600.0
2013-08-12 09:40:00,56.23,56.3,55.92,56.02,16500.0,35.0669,35.1106,34.8736,34.9359,16500.0
2013-08-12 09:50:00,56.03,56.14,55.58,55.58,9900.0,34.9422,35.0108,34.6615,34.6615,9900.0
2013-08-12 10:00:00,55.54,55.74,55.43,55.43,22500.0,34.6366,34.7613,34.568,34.568,22500.0
2013-08-12 10:10:00,55.43,55.58,55.43,55.43,121700.0,34.568,34.6615,34.568,34.568,121700.0
2013-08-12 10:20:00,55.48,55.52,55.32,55.44,22700.0,34.5992,34.6241,34.4994,34.5742,22700.0
2013-08-12 10:30:00,55.38,55.47,55.33,55.36,9300.0,34.5368,34.5929,34.5056,34.5243,9300.0
2013-08-12 10:40:00,55.34,55.52,55.28,55.48,36700.0,34.5119,34.6241,34.4745,34.5992,36700.0
2013-08-12 10:50:00,55.5,55.53,55.43,55.51,5200.0,34.6117,34.6304,34.568,34.6179,5200.0
2013-08-12 11:00:00,55.49,55.55,55.29,55.5,22000.0,34.6054,34.6428,34.4807,34.6117,22000.0
2013-08-12 11:10:00,55.5,55.55,55.41,55.44,34900.0,34.6117,34.6428,34.5555,34.5742,34900.0
2013-08-12 11:20:00,55.44,55.45,55.34,55.4,15700.0,34.5742,34.5805,34.5119,34.5493,15700.0
2013-08-12 11:30:00,55.39,55.5,55.25,55.43,49900.0,34.5431,34.6117,34.4557,34.568,49900.0
2013-08-12 11:40:00,55.47,55.51,55.25,55.27,7200.0,34.5929,34.6179,34.4557,34.4682,7200.0
2013-08-12 11:50:00,55.28,55.41,55.25,55.38,9600.0,34.4745,34.5555,34.4557,34.5368,9600.0
2013-08-12 12:00:00,55.38,55.56,55.38,55.45,16900.0,34.5368,34.6491,34.5368,34.5805,16900.0
2013-08-12 12:10:00,55.43,55.56,55.38,55.47,10000.0,34.568,34.6491,34.5368,34.5929,10000.0
2013-08-12 12:20:00,55.44,55.52,55.41,55.49,9500.0,34.5742,34.6241,34.5555,34.6054,9500.0
2013-08-12 12:30:00,55.45,55.55,55.41,55.54,9200.0,34.5805,34.6428,34.5555,34.6366,9200.0
2013-08-12 12:40:00,55.52,55.54,55.35,55.36,5900.0,34.6241,34.6366,34.5181,34.5243,5900.0
2013-08-12 12:50:00,55.39,55.5,55.34,55.5,13900.0,34.5431,34.6117,34.5119,34.6117,13900.0
2013-08-12 13:00:00,55.48,55.5,55.32,55.45,10600.0,34.5992,34.6117,34.4994,34.5805,10600.0
2013-08-12 13:10:00,55.46,55.51,55.39,55.42,7500.0,34.5867,34.6179,34.5431,34.5618,7500.0
2013-08-12 13:20:00,55.45,55.62,55.44,55.46,51000.0,34.5805,34.6865,34.5742,34.5867,51000.0
2013-08-12 13:30:00,55.48,55.5,55.41,55.48,11400.0,34.5992,34.6117,34.5555,34.5992,11400.0
2013-08-12 13:40:00,55.46,55.5,55.41,55.41,8400.0,34.5867,34.6117,34.5555,34.5555,8400.0
2013-08-12 13:50:00,55.43,55.44,55.31,55.44,8000.0,34.568,34.5742,34.4932,34.5742,8000.0
2013-08-12 14:00:00,55.42,55.42,55.31,55.34,21600.0,34.5618,34.5618,34.4932,34.5119,21600.0
2013-08-12 14:10:00,55.34,55.37,55.27,55.35,12800.0,34.5119,34.5306,34.4682,34.5181,12800.0
2013-08-12 14:20:00,55.34,55.44,55.34,55.44,9300.0,34.5119,34.5742,34.5119,34.5742,9300.0
2013-08-12 14:30:00,55.42,55.43,55.37,55.38,8600.0,34.5618,34.568,34.5306,34.5368,8600.0
2013-08-12 14:40:00,55.4,55.41,55.37,55.41,8000.0,34.5493,34.5555,34.5306,34.5555,8000.0
2013-08-12 14:50:00,55.41,55.41,55.29,55.29,61400.0,34.5555,34.5555,34.4807,34.4807,61400.0
2013-08-12 15:00:00,55.32,55.33,55.2,55.28,27300.0,34.4994,34.5056,34.4246,34.4745,27300.0
2013-08-12 15:10:00,55.28,55.3,55.22,55.26,17500.0,34.4745,34.4869,34.437,34.462,17500.0
2013-08-12 15:20:00,55.29,55.29,55.2,55.21,63500.0,34.4807,34.4807,34.4246,34.4308,63500.0
2013-08-12 15:30:00,55.23,55.26,55.18,55.25,45900.0,34.4433,34.462,34.4121,34.4557,45900.0
2013-08-12 15:40:00,55.25,55.26,55.15,55.19,62000.0,34.4557,34.462,34.3934,34.4183,62000.0
2013-08-12 15:50:00,55.18,55.26,55.12,55.2,128600.0,34.4121,34.462,34.3747,34.4246,128600.0
2013-08-13 09:30:00,55.1,55.28,54.5,54.5,32400.0,34.3622,34.4745,33.988,33.988,32400.0
2013-08-13 09:40:00,54.5,54.55,54.19,54.2,165700.0,33.988,34.0192,33.7947,33.8009,165700.0
2013-08-13 09:50:00,54.21,54.39,54.21,54.28,27800.0,33.8072,33.9194,33.8072,33.8508,27800.0
2013-08-13 10:00:00,54.29,54.31,53.81,54.04,39300.0,33.8571,33.8695,33.5577,33.7011,39300.0
2013-08-13 10:10:00,54.11,54.57,54.07,54.48,12100.0,33.7448,34.0317,33.7199,33.9755,12100.0
2013-08-13 10:20:00,54.54,54.56,54.45,54.52,9600.0,34.013,34.0254,33.9568,34.0005,9600.0
2013-08-13 10:30:00,54.52,54.52,54.25,54.31,11800.0,34.0005,34.0005,33.8321,33.8695,11800.0
2013-08-13 10:40:00,54.33,54.54,54.26,54.54,57800.0,33.882,34.013,33.8383,34.013,57800.0
2013-08-13 10:50:00,54.52,54.78,54.45,54.47,64700.0,34.0005,34.1626,33.9568,33.9693,64700.0
2013-08-13 11:00:00,54.48,54.61,54.47,54.54,29700.0,33.9755,34.0566,33.9693,34.013,29700.0
2013-08-13 11:10:00,54.52,54.54,54.35,54.37,30600.0,34.0005,34.013,33.8945,33.9069,30600.0
2013-08-13 11:20:00,54.39,54.42,54.34,54.38,8000.0,33.9194,33.9381,33.8882,33.9132,8000.0
2013-08-13 11:30:00,54.39,54.45,54.26,54.29,9000.0,33.9194,33.9568,33.8383,33.8571,9000.0
2013-08-13 11:40:00,54.27,54.43,54.27,54.35,24700.0,33.8446,33.9444,33.8446,33.8945,24700.0
2013-08-13 11:50:00,54.33,54.37,54.28,54.32,9100.0,33.882,33.9069,33.8508,33.8758,9100.0
2013-08-13 12:00:00,54.31,54.32,54.19,54.25,35300.0,33.8695,33.8758,33.7947,33.8321,35300.0
2013-08-13 12:10:00,54.29,54.31,54.21,54.21,23600.0,33.8571,33.8695,33.8072,33.8072,23600.0
2013-08-13 12:20:00,54.23,54.55,54.22,54.55,122400.0,33.8196,34.0192,33.8134,34.0192,122400.0
2013-08-13 12:30:00,54.57,54.64,54.52,54.6,12200.0,34.0317,34.0753,34.0005,34.0504,12200.0
2013-08-13 12:40:00,54.58,54.58,54.36,54.42,33800.0,34.0379,34.0379,33.9007,33.9381,33800.0
2013-08-13 12:50:00,54.41,54.49,54.36,54.37,36100.0,33.9319,33.9818,33.9007,33.9069,36100.0
2013-08-13 13:00:00,54.38,54.44,54.37,54.41,37100.0,33.9132,33.9506,33.9069,33.9319,37100.0
2013-08-13 13:10:00,54.4,54.42,54.39,54.41,6000.0,33.9257,33.9381,33.9194,33.9319,6000.0
2013-08-13 13:20:00,54.41,54.45,54.4,54.42,8600.0,33.9319,33.9568,33.9257,33.9381,8600.0
2013-08-13 13:30:00,54.4,54.44,54.34,54.35,13000.0,33.9257,33.9506,33.8882,33.8945,13000.0
2013-08-13 13:40:00,54.38,54.43,54.32,54.38,9100.0,33.9132,33.9444,33.8758,33.9132,9100.0
2013-08-13 13:50:00,54.4,54.42,54.3,54.33,7900.0,33.9257,33.9381,33.8633,33.882,7900.0
2013-08-13 14:00:00,54.34,54.36,54.3,54.32,10900.0,33.8882,33.9007,33.8633,33.8758,10900.0
2013-08-13 14:10:00,54.32,54.32,54.26,54.28,9200.0,33.8758,33.8758,33.8383,33.8508,9200.0
2013-08-13 14:20:00,54.29,54.31,54.27,54.31,16700.0,33.8571,33.8695,33.8446,33.8695,16700.0
2013-08-13 14:30:00,54.32,54.32,54.22,54.26,20800.0,33.8758,33.8758,33.8134,33.8383,20800.0
2013-08-13 14:40:00,54.28,54.36,54.27,54.36,11600.0,33.8508,33.9007,33.8446,33.9007,11600.0
2013-08-13 14:50:00,54.34,54.39,54.31,54.37,12300.0,33.8882,33.9194,33.8695,33.9069,12300.0
2013-08-13 15:00:00,54.37,54.39,54.31,54.34,13000.0,33.9069,33.9194,33.8695,33.8882,13000.0
2013-08-13 15:10:00,54.3,54.37,54.18,54.18,32900.0,33.8633,33.9069,33.7885,33.7885,32900.0
2013-08-13 15:20:00,54.18,54.27,54.16,54.22,53300.0,33.7885,33.8446,33.776,33.8134,53300.0
2013-08-13 15:30:00,54.22,54.32,54.2,54.31,42600.0,33.8134,33.8758,33.8009,33.8695,42600.0
2013-08-13 15:40:00,54.3,54.37,54.25,54.33,78800.0,33.8633,33.9069,33.8321,33.882,78800.0
2013-08-13 15:50:00,54.35,54.6,54.33,54.6,311500.0,33.8945,34.0504,33.882,34.0504,311500.0
2013-08-14 09:30:00,54.12,54.25,54.01,54.05,86500.0,33.751,33.8321,33.6824,33.7074,86500.0
2013-08-14 09:40:00,54.01,54.15,53.76,54.02,101100.0,33.6824,33.7697,33.5265,33.6887,101100.0
2013-08-14 09:50:00,54.03,54.13,53.8,54.09,46000.0,33.6949,33.7573,33.5515,33.7323,46000.0
2013-08-14 10:00:00,54.04,54.28,54.04,54.19,69600.0,33.7011,33.8508,33.7011,33.7947,69600.0
2013-08-14 10:10:00,54.17,54.21,53.98,54.02,68200.0,33.7822,33.8072,33.6637,33.6887,68200.0
2013-08-14 10:20:00,54.02,54.1,53.95,54.06,16500.0,33.6887,33.7386,33.645,33.7136,16500.0
2013-08-14 10:30:00,54.11,54.22,54.05,54.05,20200.0,33.7448,33.8134,33.7074,33.7074,20200.0
2013-08-14 10:40:00,54.05,54.07,53.93,53.96,7700.0,33.7074,33.7199,33.6325,33.6513,7700.0
2013-08-14 10:50:00,53.99,54.15,53.97,54.12,61800.0,33.67,33.7697,33.6575,33.751,61800.0
2013-08-14 11:00:00,54.09,54.12,53.98,54.11,40000.0,33.7323,33.751,33.6637,33.7448,40000.0
2013-08-14 11:10:00,54.11,54.13,54.0,54.04,71100.0,33.7448,33.7573,33.6762,33.7011,71100.0
2013-08-14 11:20:00,54.03,54.07,53.97,53.99,29000.0,33.6949,33.7199,33.6575,33.67,29000.0
2013-08-14 11:30:00,53.98,53.99,53.74,53.75,34200.0,33.6637,33.67,33.5141,33.5203,34200.0
2013-08-14 11:40:00,53.76,53.8,53.75,53.8,20200.0,33.5265,33.5515,33.5203,33.5515,20200.0
2013-08-14 11:50:00,53.8,53.8,53.75,53.77,17600.0,33.5515,33.5515,33.5203,33.5328,17600.0
2013-08-14 12:00:00,53.77,53.79,53.75,53.77,22500.0,33.5328,33.5452,33.5203,33.5328,22500.0
2013-08-14 12:10:00,53.8,53.92,53.8,53.9,34700.0,33.5515,33.6263,33.5515,33.6138,34700.0
2013-08-14 12:20:00,53.91,53.96,53.88,53.91,62600.0,33.6201,33.6513,33.6014,33.6201,62600.0
2013-08-14 12:30:00,53.9,53.91,53.81,53.9,42200.0,33.6138,33.6201,33.5577,33.6138,42200.0
2013-08-14 12:40:00,53.88,53.9,53.8,53.86,20600.0,33.6014,33.6138,33.5515,33.5889,20600.0
2013-08-14 12:50:00,53.86,53.89,53.8,53.82,13700.0,33.5889,33.6076,33.5515,33.5639,13700.0
2013-08-14 13:00:00,53.82,53.85,53.8,53.82,20800.0,33.5639,33.5827,33.5515,33.5639,20800.0
2013-08-14 13:10:00,53.82,53.85,53.8,53.85,26600.0,33.5639,33.5827,33.5515,33.5827,26600.0
2013-08-14 13:20:00,53.85,53.85,53.81,53.81,21700.0,33.5827,33.5827,33.5577,33.5577,21700.0
2013-08-14 13:30:00,53.82,53.84,53.77,53.83,23300.0,33.5639,33.5764,33.5328,33.5702,23300.0
2013-08-14 13:40:00,53.82,53.85,53.81,53.84,26100.0,33.5639,33.5827,33.5577,33.5764,26100.0
2013-08-14 13:50:00,53.84,53.94,53.84,53.94,52200.0,33.5764,33.6388,33.5764,33.6388,52200.0
2013-08-14 14:00:00,53.94,53.94,53.88,53.92,16500.0,33.6388,33.6388,33.6014,33.6263,16500.0
2013-08-14 14:10:00,53.92,54.06,53.9,54.01,27200.0,33.6263,33.7136,33.6138,33.6824,27200.0
2013-08-14 14:20:00,54.02,54.06,54.01,54.03,47400.0,33.6887,33.7136,33.6824,33.6949,47400.0
2013-08-14 14:30:00,54.02,54.14,54.02,54.13,12900.0,33.6887,33.7635,33.6887,33.7573,12900.0
2013-08-14 14:40:00,54.14,54.18,54.09,54.11,15200.0,33.7635,33.7885,33.7323,33.7448,15200.0
2013-08-14 14:50:00,54.12,54.18,54.11,54.15,14200.0,33.751,33.7885,33.7448,33.7697,14200.0
2013-08-14 15:00:00,54.17,54.24,54.14,54.21,22100.0,33.7822,33.8259,33.7635,33.8072,22100.0
2013-08-14 15:10:00,54.21,54.32,54.17,54.27,45200.0,33.8072,33.8758,33.7822,33.8446,45200.0
2013-08-14 15:20:00,54.28,54.36,54.26,54.36,19700.0,33.8508,33.9007,33.8383,33.9007,19700.0
2013-08-14 15:30:00,54.35,54.42,54.35,54.37,38600.0,33.8945,33.9381,33.8945,33.9069,38600.0
2013-08-14 15:40:00,54.37,54.41,54.35,54.41,33100.0,33.9069,33.9319,33.8945,33.9319,33100.0
2013-08-14 15:50:00,54.39,54.41,54.25,54.25,130300.0,33.9194,33.9319,33.8321,33.8321,130300.0
2013-08-15 09:30:00,54.0,54.0,53.51,53.68,96600.0,33.6762,33.6762,33.3706,33.4766,96600.0
2013-08-15 09:40:00,53.64,53.69,53.42,53.61,32500.0,33.4517,33.4829,33.3145,33.433,32500.0
2013-08-15 09:50:00,53.61,53.79,53.56,53.79,14900.0,33.433,33.5452,33.4018,33.5452,14900.0
2013-08-15 10:00:00,53.74,53.97,53.72,53.73,27000.0,33.5141,33.6575,33.5016,33.5078,27000.0
2013-08-15 10:10:00,53.74,53.8,53.61,53.74,58400.0,33.5141,33.5515,33.433,33.5141,58400.0
2013-08-15 10:20:00,53.78,53.8,53.68,53.73,21700.0,33.539,33.5515,33.4766,33.5078,21700.0
2013-08-15 10:30:00,53.72,53.76,53.67,53.7,39800.0,33.5016,33.5265,33.4704,33.4891,39800.0
2013-08-15 10:40:00,53.7,53.74,53.69,53.7,15700.0,33.4891,33.5141,33.4829,33.4891,15700.0
2013-08-15 10:50:00,53.7,53.71,53.67,53.67,20200.0,33.4891,33.4953,33.4704,33.4704,20200.0
2013-08-15 11:00:00,53.66,53.68,53.54,53.58,24000.0,33.4642,33.4766,33.3893,33.4143,24000.0
2013-08-15 11:10:00,53.58,53.62,53.56,53.62,29800.0,33.4143,33.4392,33.4018,33.4392,29800.0
2013-08-15 11:20:00,53.6,53.64,53.6,53.64,10300.0,33.4267,33.4517,33.4267,33.4517,10300.0
2013-08-15 11:30:00,53.63,53.65,53.59,53.64,14500.0,33.4455,33.4579,33.4205,33.4517,14500.0
2013-08-15 11:40:00,53.65,53.66,53.62,53.64,6700.0,33.4579,33.4642,33.4392,33.4517,6700.0
2013-08-15 11:50:00,53.62,53.69,53.61,53.69,8900.0,33.4392,33.4829,33.433,33.4829,8900.0
2013-08-15 12:00:00,53.69,53.69,53.6,53.6,20900.0,33.4829,33.4829,33.4267,33.4267,20900.0
2013-08-15 12:10:00,53.6,53.61,53.57,53.58,29500.0,33.4267,33.433,33.408,33.4143,29500.0
2013-08-15 12:20:00,53.6,53.67,53.57,53.63,14000.0,33.4267,33.4704,33.408,33.4455,14000.0
2013-08-15 12:30:00,53.63,53.68,53.6,53.65,10500.0,33.4455,33.4766,33.4267,33.4579,10500.0
2013-08-15 12:40:00,53.62,53.67,53.61,53.61,7700.0,33.4392,33.4704,33.433,33.433,7700.0
2013-08-15 12:50:00,53.61,53.69,53.61,53.63,7400.0,33.433,33.4829,33.433,33.4455,7400.0
2013-08-15 13:00:00,53.62,53.66,53.57,53.57,20200.0,33.4392,33.4642,33.408,33.408,20200.0
2013-08-15 13:10:00,53.58,53.6,53.5,53.52,39400.0,33.4143,33.4267,33.3644,33.3769,39400.0
2013-08-15 13:20:00,53.51,53.52,53.44,53.44,73700.0,33.3706,33.3769,33.327,33.327,73700.0
2013-08-15 13:30:00,53.44,53.46,53.42,53.44,39500.0,33.327,33.3394,33.3145,33.327,39500.0
2013-08-15 13:40:00,53.44,53.48,53.43,53.43,8200.0,33.327,33.3519,33.3207,33.3207,8200.0
2013-08-15 13:50:00,53.42,53.45,53.27,53.3,29500.0,33.3145,33.3332,33.2209,33.2397,29500.0
2013-08-15 14:00:00,53.3,53.42,53.28,53.42,24100.0,33.2397,33.3145,33.2272,33.3145,24100.0
2013-08-15 14:10:00,53.42,53.42,53.33,53.34,7200.0,33.3145,33.3145,33.2584,33.2646,7200.0
2013-08-15 14:20:00,53.35,53.4,53.32,53.34,21700.0,33.2708,33.302,33.2521,33.2646,21700.0
2013-08-15 14:30:00,53.35,53.36,53.29,53.33,44300.0,33.2708,33.2771,33.2334,33.2584,44300.0
2013-08-15 14:40:00,53.33,53.33,53.23,53.29,34800.0,33.2584,33.2584,33.196,33.2334,34800.0
2013-08-15 14:50:00,53.29,53.31,53.27,53.3,18000.0,33.2334,33.2459,33.2209,33.2397,18000.0
2013-08-15 15:00:00,53.31,53.34,53.28,53.31,23800.0,33.2459,33.2646,33.2272,33.2459,23800.0
2013-08-15 15:10:00,53.32,53.37,53.32,53.34,17400.0,33.2521,33.2833,33.2521,33.2646,17400.0
2013-08-15 15:20:00,53.32,53.37,53.3,53.36,48700.0,33.2521,33.2833,33.2397,33.2771,48700.0
2013-08-15 15:30:00,53.35,53.43,53.35,53.37,25100.0,33.2708,33.3207,33.2708,33.2833,25100.0
2013-08-15 15:40:00,53.37,53.42,53.28,53.3,84500.0,33.2833,33.3145,33.2272,33.2397,84500.0
2013-08-15 15:50:00,53.3,53.41,53.28,53.33,158800.0,33.2397,33.3083,33.2272,33.2584,158800.0
2013-08-16 09:30:00,53.15,53.22,52.91,53.01,40900.0,33.1461,33.1898,32.9964,33.0588,40900.0
2013-08-16 09:40:00,53.02,53.06,52.76,52.94,12100.0,33.065,33.09,32.9029,33.0151,12100.0
2013-08-16 09:50:00,52.94,52.96,52.8,52.86,39000.0,33.0151,33.0276,32.9278,32.9653,39000.0
2013-08-16 10:00:00,52.82,52.89,52.69,52.72,26400.0,32.9403,32.984,32.8592,32.878,26400.0
2013-08-16 10:10:00,52.78,52.85,52.76,52.79,12300.0,32.9154,32.959,32.9029,32.9216,12300.0
2013-08-16 10:20:00,52.85,53.04,52.85,53.0,58700.0,32.959,33.0775,32.959,33.0526,58700.0
2013-08-16 10:30:00,52.99,53.02,52.95,52.98,22300.0,33.0463,33.065,33.0214,33.0401,22300.0
2013-08-16 10:40:00,52.98,52.98,52.72,52.75,20600.0,33.0401,33.0401,32.878,32.8967,20600.0
2013-08-16 10:50:00,52.77,52.97,52.75,52.94,26600.0,32.9091,33.0339,32.8967,33.0151,26600.0
2013-08-16 11:00:00,52.94,52.95,52.89,52.91,6800.0,33.0151,33.0214,32.984,32.9964,6800.0
2013-08-16 11:10:00,52.91,52.94,52.87,52.92,11500.0,32.9964,33.0151,32.9715,33.0027,11500.0
2013-08-16 11:20:00,52.87,52.91,52.78,52.84,16200.0,32.9715,32.9964,32.9154,32.9528,16200.0
2013-08-16 11:30:00,52.84,52.86,52.77,52.77,15900.0,32.9528,32.9653,32.9091,32.9091,15900.0
2013-08-16 11:40:00,52.79,52.8,52.72,52.73,5500.0,32.9216,32.9278,32.878,32.8842,5500.0
2013-08-16 11:50:00,52.73,52.74,52.62,52.66,18200.0,32.8842,32.8904,32.8156,32.8405,18200.0
2013-08-16 12:00:00,52.65,52.66,52.59,52.6,17000.0,32.8343,32.8405,32.7969,32.8031,17000.0
2013-08-16 12:10:00,52.6,52.62,52.51,52.53,10900.0,32.8031,32.8156,32.747,32.7595,10900.0
2013-08-16 12:20:00,52.53,52.53,52.36,52.41,20500.0,32.7595,32.7595,32.6534,32.6846,20500.0
2013-08-16 12:30:00,52.4,52.56,52.36,52.56,13900.0,32.6784,32.7782,32.6534,32.7782,13900.0
2013-08-16 12:40:00,52.55,52.55,52.44,52.47,5900.0,32.7719,32.7719,32.7033,32.722,5900.0
2013-08-16 12:50:00,52.45,52.46,52.38,52.39,8100.0,32.7096,32.7158,32.6659,32.6722,8100.0
2013-08-16 13:00:00,52.42,52.42,52.11,52.12,32300.0,32.6909,32.6909,32.4975,32.5038,32300.0
2013-08-16 13:10:00,52.12,52.15,52.08,52.09,16100.0,32.5038,32.5225,32.4788,32.4851,16100.0
2013-08-16 13:20:00,52.09,52.27,52.07,52.22,25200.0,32.4851,32.5973,32.4726,32.5661,25200.0
2013-08-16 13:30:00,52.25,52.3,52.17,52.25,42300.0,32.5848,32.616,32.535,32.5848,42300.0
2013-08-16 13:40:00,52.24,52.26,52.14,52.14,19600.0,32.5786,32.5911,32.5162,32.5162,19600.0
2013-08-16 13:50:00,52.14,52.14,52.08,52.08,15000.0,32.5162,32.5162,32.4788,32.4788,15000.0
2013-08-16 14:00:00,52.09,52.17,52.08,52.13,39000.0,32.4851,32.535,32.4788,32.51,39000.0
2013-08-16 14:10:00,52.15,52.21,52.08,52.09,26300.0,32.5225,32.5599,32.4788,32.4851,26300.0
2013-08-16 14:20:00,52.11,52.12,52.02,52.05,14200.0,32.4975,32.5038,32.4414,32.4601,14200.0
2013-08-16 14:30:00,52.09,52.27,52.07,52.26,39700.0,32.4851,32.5973,32.4726,32.5911,39700.0
2013-08-16 14:40:00,52.27,52.37,52.27,52.37,13700.0,32.5973,32.6597,32.5973,32.6597,13700.0
2013-08-16 14:50:00,52.35,52.46,52.35,52.46,15800.0,32.6472,32.7158,32.6472,32.7158,15800.0
2013-08-16 15:00:00,52.46,52.58,52.46,52.56,21600.0,32.7158,32.7906,32.7158,32.7782,21600.0
2013-08-16 15:10:00,52.57,52.57,52.49,52.49,15200.0,32.7844,32.7844,32.7345,32.7345,15200.0
2013-08-16 15:20:00,52.49,52.57,52.43,52.49,19100.0,32.7345,32.7844,32.6971,32.7345,19100.0
2013-08-16 15:30:00,52.49,52.64,52.49,52.62,31900.0,32.7345,32.8281,32.7345,32.8156,31900.0
2013-08-16 15:40:00,52.62,52.64,52.55,52.62,53500.0,32.8156,32.8281,32.7719,32.8156,53500.0
2013-08-16 15:50:00,52.61,52.61,52.29,52.3,121600.0,32.8094,32.8094,32.6098,32.616,121600.0
2013-08-19 09:30:00,51.91,52.18,51.83,52.17,47700.0,32.3728,32.5412,32.3229,32.535,47700.0
2013-08-19 09:40:00,52.13,52.23,51.97,52.12,17800.0,32.51,32.5724,32.4102,32.5038,17800.0
2013-08-19 09:50:00,52.13,52.26,52.01,52.1,36200.0,32.51,32.5911,32.4352,32.4913,36200.0
2013-08-19 10:00:00,52.1,52.13,51.94,51.94,36400.0,32.4913,32.51,32.3915,32.3915,36400.0
2013-08-19 10:10:00,51.98,52.3,51.98,52.25,15100.0,32.4165,32.616,32.4165,32.5848,15100.0
2013-08-19 10:20:00,52.25,52.3,52.08,52.09,11500.0,32.5848,32.616,32.4788,32.4851,11500.0
2013-08-19 10:30:00,52.09,52.12,52.01,52.1,13500.0,32.4851,32.5038,32.4352,32.4913,13500.0
2013-08-19 10:40:00,52.13,52.13,52.06,52.1,20900.0,32.51,32.51,32.4664,32.4913,20900.0
2013-08-19 10:50:00,52.09,52.12,52.05,52.1,13900.0,32.4851,32.5038,32.4601,32.4913,13900.0
2013-08-19 11:00:00,52.11,52.12,52.07,52.08,22600.0,32.4975,32.5038,32.4726,32.4788,22600.0
2013-08-19 11:10:00,52.08,52.19,52.05,52.15,28800.0,32.4788,32.5474,32.4601,32.5225,28800.0
2013-08-19 11:20:00,52.12,52.14,52.08,52.12,12600.0,32.5038,32.5162,32.4788,32.5038,12600.0
2013-08-19 11:30:00,52.1,52.15,52.02,52.03,52400.0,32.4913,32.5225,32.4414,32.4476,52400.0
2013-08-19 11:40:00,52.03,52.13,51.97,52.06,31500.0,32.4476,32.51,32.4102,32.4664,31500.0
2013-08-19 11:50:00,52.08,52.13,52.05,52.07,11700.0,32.4788,32.51,32.4601,32.4726,11700.0
2013-08-19 12:00:00,52.07,52.09,51.88,51.88,28500.0,32.4726,32.4851,32.3541,32.3541,28500.0
2013-08-19 12:10:00,51.91,51.98,51.87,51.97,19900.0,32.3728,32.4165,32.3479,32.4102,19900.0
2013-08-19 12:20:00,51.98,52.08,51.65,51.67,200100.0,32.4165,32.4788,32.2107,32.2231,200100.0
2013-08-19 12:30:00,51.69,51.79,51.65,51.7,9900.0,32.2356,32.298,32.2107,32.2418,9900.0
2013-08-19 12:40:00,51.74,51.99,51.71,51.9,11200.0,32.2668,32.4227,32.2481,32.3666,11200.0
2013-08-19 12:50:00,51.93,51.99,51.86,51.9,10400.0,32.3853,32.4227,32.3416,32.3666,10400.0
2013-08-19 13:00:00,51.87,51.97,51.84,51.84,14100.0,32.3479,32.4102,32.3292,32.3292,14100.0
2013-08-19 13:10:00,51.82,51.91,51.44,51.44,29400.0,32.3167,32.3728,32.0797,32.0797,29400.0
2013-08-19 13:20:00,51.48,51.66,51.43,51.66,25100.0,32.1046,32.2169,32.0735,32.2169,25100.0
2013-08-19 13:30:00,51.65,51.77,51.55,51.57,25000.0,32.2107,32.2855,32.1483,32.1608,25000.0
2013-08-19 13:40:00,51.56,51.74,51.55,51.74,79000.0,32.1545,32.2668,32.1483,32.2668,79000.0
2013-08-19 13:50:00,51.74,51.91,51.74,51.86,24300.0,32.2668,32.3728,32.2668,32.3416,24300.0
2013-08-19 14:00:00,51.88,51.89,51.73,51.83,25000.0,32.3541,32.3603,32.2606,32.3229,25000.0
2013-08-19 14:10:00,51.83,51.83,51.77,51.79,19000.0,32.3229,32.3229,32.2855,32.298,19000.0
2013-08-19 14:20:00,51.79,51.86,51.78,51.82,23100.0,32.298,32.3416,32.2917,32.3167,23100.0
2013-08-19 14:30:00,51.84,51.84,51.77,51.79,23500.0,32.3292,32.3292,32.2855,32.298,23500.0
2013-08-19 14:40:00,51.8,51.81,51.65,51.67,16400.0,32.3042,32.3104,32.2107,32.2231,16400.0
2013-08-19 14:50:00,51.67,51.73,51.6,51.64,46900.0,32.2231,32.2606,32.1795,32.2044,46900.0
2013-08-19 15:00:00,51.64,51.65,51.41,51.44,61100.0,32.2044,32.2107,32.061,32.0797,61100.0
2013-08-19 15:10:00,51.43,51.46,51.22,51.23,67000.0,32.0735,32.0922,31.9425,31.9487,67000.0
2013-08-19 15:20:00,51.23,51.34,51.17,51.17,60200.0,31.9487,32.0173,31.9113,31.9113,60200.0
2013-08-19 15:30:00,51.16,51.36,51.15,51.16,58600.0,31.9051,32.0298,31.8988,31.9051,58600.0
2013-08-19 15:40:00,51.16,51.29,51.06,51.09,131400.0,31.9051,31.9862,31.8427,31.8614,131400.0
2013-08-19 15:50:00,51.06,51.1,50.98,51.07,220700.0,31.8427,31.8677,31.7928,31.849,220700.0
2013-08-20 09:30:00,51.44,51.86,51.31,51.54,39900.0,32.0797,32.3416,31.9986,32.1421,39900.0
2013-08-20 09:40:00,51.67,51.85,51.65,51.75,44200.0,32.2231,32.3354,32.2107,32.273,44200.0
2013-08-20 09:50:00,51.81,52.0,51.59,51.67,41300.0,32.3104,32.4289,32.1732,32.2231,41300.0
2013-08-20 10:00:00,51.64,51.72,51.58,51.59,20500.0,32.2044,32.2543,32.167,32.1732,20500.0
2013-08-20 10:10:00,51.63,51.83,51.5,51.73,19800.0,32.1982,32.3229,32.1171,32.2606,19800.0
2013-08-20 10:20:00,51.73,51.95,51.66,51.95,76700.0,32.2606,32.3978,32.2169,32.3978,76700.0
2013-08-20 10:30:00,51.98,52.25,51.82,52.15,59800.0,32.4165,32.5848,32.3167,32.5225,59800.0
2013-08-20 10:40:00,52.14,52.14,51.62,51.82,88000.0,32.5162,32.5162,32.192,32.3167,88000.0
2013-08-20 10:50:00,51.8,52.08,51.8,51.95,25900.0,32.3042,32.4788,32.3042,32.3978,25900.0
2013-08-20 11:00:00,51.94,52.07,51.94,52.04,24700.0,32.3915,32.4726,32.3915,32.4539,24700.0
2013-08-20 11:10:00,52.02,52.04,51.95,52.0,53000.0,32.4414,32.4539,32.3978,32.4289,53000.0
2013-08-20 11:20:00,52.0,52.21,52.0,52.21,32000.0,32.4289,32.5599,32.4289,32.5599,32000.0
2013-08-20 11:30:00,52.23,52.37,52.23,52.31,24700.0,32.5724,32.6597,32.5724,32.6223,24700.0
2013-08-20 11:40:00,52.3,52.45,52.3,52.34,23800.0,32.616,32.7096,32.616,32.641,23800.0
2013-08-20 11:50:00,52.33,52.39,52.3,52.31,14700.0,32.6347,32.6722,32.616,32.6223,14700.0
2013-08-20 12:00:00,52.31,52.31,52.16,52.23,22900.0,32.6223,32.6223,32.5287,32.5724,22900.0
2013-08-20 12:10:00,52.26,52.47,52.25,52.47,10200.0,32.5911,32.722,32.5848,32.722,10200.0
2013-08-20 12:20:00,52.45,52.55,52.32,52.32,48100.0,32.7096,32.7719,32.6285,32.6285,48100.0
2013-08-20 12:30:00,52.33,52.33,52.16,52.23,27700.0,32.6347,32.6347,32.5287,32.5724,27700.0
2013-08-20 12:40:00,52.22,52.26,52.21,52.25,21300.0,32.5661,32.5911,32.5599,32.5848,21300.0
2013-08-20 12:50:00,52.23,52.26,52.19,52.26,18800.0,32.5724,32.5911,32.5474,32.5911,18800.0
2013-08-20 13:00:00,52.26,52.29,52.23,52.28,13800.0,32.5911,32.6098,32.5724,32.6036,13800.0
2013-08-20 13:10:00,52.29,52.33,52.23,52.24,15200.0,32.6098,32.6347,32.5724,32.5786,15200.0
2013-08-20 13:20:00,52.25,52.29,52.25,52.28,10500.0,32.5848,32.6098,32.5848,32.6036,10500.0
2013-08-20 13:30:00,52.28,52.3,52.24,52.28,14400.0,32.6036,32.616,32.5786,32.6036,14400.0
2013-08-20 13:40:00,52.27,52.3,52.24,52.3,36600.0,32.5973,32.616,32.5786,32.616,36600.0
2013-08-20 13:50:00,52.29,52.34,52.29,52.3,43200.0,32.6098,32.641,32.6098,32.616,43200.0
2013-08-20 14:00:00,52.3,52.32,52.28,52.3,35500.0,32.616,32.6285,32.6036,32.616,35500.0
2013-08-20 14:10:00,52.3,52.34,52.3,52.33,26000.0,32.616,32.641,32.616,32.6347,26000.0
2013-08-20 14:20:00,52.33,52.44,52.33,52.44,14900.0,32.6347,32.7033,32.6347,32.7033,14900.0
2013-08-20 14:30:00,52.44,52.48,52.4,52.42,18100.0,32.7033,32.7283,32.6784,32.6909,18100.0
2013-08-20 14:40:00,52.43,52.47,52.4,52.46,15700.0,32.6971,32.722,32.6784,32.7158,15700.0
2013-08-20 14:50:00,52.46,52.53,52.46,52.51,27100.0,32.7158,32.7595,32.7158,32.747,27100.0
2013-08-20 15:00:00,52.51,52.66,52.48,52.66,22500.0,32.747,32.8405,32.7283,32.8405,22500.0
2013-08-20 15:10:00,52.66,52.72,52.64,52.71,29300.0,32.8405,32.878,32.8281,32.8717,29300.0
2013-08-20 15:20:00,52.67,52.72,52.66,52.72,41900.0,32.8468,32.878,32.8405,32.878,41900.0
2013-08-20 15:30:00,52.72,52.74,52.66,52.73,37900.0,32.878,32.8904,32.8405,32.8842,37900.0
2013-08-20 15:40:00,52.73,52.73,52.66,52.7,49000.0,32.8842,32.8842,32.8405,32.8655,49000.0
2013-08-20 15:50:00,52.7,52.73,52.65,52.69,138100.0,32.8655,32.8842,32.8343,32.8592,138100.0
2013-08-21 09:30:00,52.73,52.73,52.0,52.37,34500.0,32.8842,32.8842,32.4289,32.6597,34500.0
2013-08-21 09:40:00,52.37,52.4,52.17,52.19,13900.0,32.6597,32.6784,32.535,32.5474,13900.0
2013-08-21 09:50:00,52.21,52.52,52.2,52.45,17600.0,32.5599,32.7532,32.5537,32.7096,17600.0
2013-08-21 10:00:00,52.41,52.67,52.37,52.55,19600.0,32.6846,32.8468,32.6597,32.7719,19600.0
2013-08-21 10:10:00,52.57,52.65,52.46,52.63,8000.0,32.7844,32.8343,32.7158,32.8218,8000.0
2013-08-21 10:20:00,52.62,52.86,52.62,52.76,38000.0,32.8156,32.9653,32.8156,32.9029,38000.0
2013-08-21 10:30:00,52.77,52.83,52.68,52.71,13200.0,32.9091,32.9465,32.853,32.8717,13200.0
2013-08-21 10:40:00,52.71,52.95,52.69,52.86,34200.0,32.8717,33.0214,32.8592,32.9653,34200.0
2013-08-21 10:50:00,52.84,52.98,52.73,52.73,22500.0,32.9528,33.0401,32.8842,32.8842,22500.0
2013-08-21 11:00:00,52.75,52.85,52.63,52.7,34100.0,32.8967,32.959,32.8218,32.8655,34100.0
2013-08-21 11:10:00,52.65,52.71,52.64,52.7,9000.0,32.8343,32.8717,32.8281,32.8655,9000.0
2013-08-21 11:20:00,52.66,52.72,52.6,52.64,28400.0,32.8405,32.878,32.8031,32.8281,28400.0
2013-08-21 11:30:00,52.62,52.79,52.6,52.77,53500.0,32.8156,32.9216,32.8031,32.9091,53500.0
2013-08-21 11:40:00,52.77,52.88,52.76,52.76,19500.0,32.9091,32.9777,32.9029,32.9029,19500.0
2013-08-21 11:50:00,52.76,52.9,52.74,52.89,13200.0,32.9029,32.9902,32.8904,32.984,13200.0
2013-08-21 12:00:00,52.87,52.87,52.67,52.71,11000.0,32.9715,32.9715,32.8468,32.8717,11000.0
2013-08-21 12:10:00,52.71,52.77,52.7,52.75,30500.0,32.8717,32.9091,32.8655,32.8967,30500.0
2013-08-21 12:20:00,52.76,52.97,52.74,52.95,18100.0,32.9029,33.0339,32.8904,33.0214,18100.0
2013-08-21 12:30:00,52.95,52.96,52.83,52.84,12600.0,33.0214,33.0276,32.9465,32.9528,12600.0
2013-08-21 12:40:00,52.84,52.95,52.84,52.95,8100.0,32.9528,33.0214,32.9528,33.0214,8100.0
2013-08-21 12:50:00,52.94,53.03,52.92,52.97,26900.0,33.0151,33.0713,33.0027,33.0339,26900.0
2013-08-21 13:00:00,52.99,53.17,52.97,53.16,13800.0,33.0463,33.1586,33.0339,33.1523,13800.0
2013-08-21 13:10:00,53.16,53.16,53.08,53.08,13800.0,33.1523,33.1523,33.1025,33.1025,13800.0
2013-08-21 13:20:00,53.07,53.07,53.0,53.0,3400.0,33.0962,33.0962,33.0526,33.0526,3400.0
2013-08-21 13:30:00,53.01,53.01,52.88,52.91,12000.0,33.0588,33.0588,32.9777,32.9964,12000.0
2013-08-21 13:40:00,52.91,53.0,52.91,52.97,20500.0,32.9964,33.0526,32.9964,33.0339,20500.0
2013-08-21 13:50:00,52.98,53.11,52.97,53.09,26900.0,33.0401,33.1212,33.0339,33.1087,26900.0
2013-08-21 14:00:00,53.12,53.12,52.54,52.63,58900.0,33.1274,33.1274,32.7657,32.8218,58900.0
2013-08-21 14:10:00,52.67,52.95,52.63,52.9,10000.0,32.8468,33.0214,32.8218,32.9902,10000.0
2013-08-21 14:20:00,52.9,52.9,52.71,52.79,9600.0,32.9902,32.9902,32.8717,32.9216,9600.0
2013-08-21 14:30:00,52.77,53.02,52.75,52.99,38200.0,32.9091,33.065,32.8967,33.0463,38200.0
2013-08-21 14:40:00,53.0,53.49,52.96,53.43,51400.0,33.0526,33.3581,33.0276,33.3207,51400.0
2013-08-21 14:50:00,53.43,53.52,53.09,53.13,20600.0,33.3207,33.3769,33.1087,33.1336,20600.0
2013-08-21 15:00:00,53.11,53.14,52.94,52.94,16300.0,33.1212,33.1399,33.0151,33.0151,16300.0
2013-08-21 15:10:00,52.95,53.02,52.89,52.89,26300.0,33.0214,33.065,32.984,32.984,26300.0
2013-08-21 15:20:00,52.9,52.97,52.8,52.84,15300.0,32.9902,33.0339,32.9278,32.9528,15300.0
2013-08-21 15:30:00,52.81,52.95,52.81,52.83,28100.0,32.9341,33.0214,32.9341,32.9465,28100.0
2013-08-21 15:40:00,52.84,52.84,52.67,52.71,67200.0,32.9528,32.9528,32.8468,32.8717,67200.0
2013-08-21 15:50:00,52.71,52.73,52.55,52.58,96300.0,32.8717,32.8842,32.7719,32.7906,96300.0
2013-08-22 09:30:00,52.76,53.01,52.56,52.95,46800.0,32.9029,33.0588,32.7782,33.0214,46800.0
2013-08-22 09:40:00,52.94,53.22,52.82,53.08,43200.0,33.0151,33.1898,32.9403,33.1025,43200.0
2013-08-22 09:50:00,53.08,53.21,52.94,53.0,28300.0,33.1025,33.1835,33.0151,33.0526,28300.0
2013-08-22 10:00:00,53.0,53.06,52.93,52.97,14600.0,33.0526,33.09,33.0089,33.0339,14600.0
2013-08-22 10:10:00,52.93,53.06,52.9,53.06,17200.0,33.0089,33.09,32.9902,33.09,17200.0
2013-08-22 10:20:00,53.07,53.16,52.98,53.01,26600.0,33.0962,33.1523,33.0401,33.0588,26600.0
2013-08-22 10:30:00,53.02,53.04,52.96,53.0,13400.0,33.065,33.0775,33.0276,33.0526,13400.0
2013-08-22 10:40:00,53.01,53.31,52.99,53.08,48900.0,33.0588,33.2459,33.0463,33.1025,48900.0
2013-08-22 10:50:00,53.04,53.21,53.04,53.08,33000.0,33.0775,33.1835,33.0775,33.1025,33000.0
2013-08-22 11:00:00,53.11,53.33,53.07,53.29,35700.0,33.1212,33.2584,33.0962,33.2334,35700.0
2013-08-22 11:10:00,53.29,53.33,53.24,53.33,27700.0,33.2334,33.2584,33.2022,33.2584,27700.0
2013-08-22 11:20:00,53.33,53.38,53.29,53.35,23900.0,33.2584,33.2895,33.2334,33.2708,23900.0
2013-08-22 11:30:00,53.35,53.37,53.21,53.21,14500.0,33.2708,33.2833,33.1835,33.1835,14500.0
2013-08-22 11:40:00,53.2,53.2,53.11,53.11,14300.0,33.1773,33.1773,33.1212,33.1212,14300.0
2013-08-22 11:50:00,53.13,53.21,53.11,53.15,11400.0,33.1336,33.1835,33.1212,33.1461,11400.0
2013-08-22 12:00:00,53.17,53.43,53.16,53.32,28400.0,33.1586,33.3207,33.1523,33.2521,28400.0
2013-08-22 12:10:00,53.34,53.35,53.08,53.11,25800.0,33.2646,33.2708,33.1025,33.1212,25800.0
2013-08-22 12:20:00,53.1,53.11,53.03,53.06,12800.0,33.1149,33.1212,33.0713,33.09,12800.0
2013-08-22 12:30:00,53.11,53.12,53.01,53.03,8100.0,33.1212,33.1274,33.0588,33.0713,8100.0
2013-08-22 12:40:00,53.04,53.05,52.96,52.98,8400.0,33.0775,33.0837,33.0276,33.0401,8400.0
2013-08-22 12:50:00,53.0,53.04,52.94,53.04,11800.0,33.0526,33.0775,33.0151,33.0775,11800.0
2013-08-22 13:00:00,53.02,53.19,53.0,53.19,57500.0,33.065,33.1711,33.0526,33.1711,57500.0
2013-08-22 13:10:00,53.18,53.2,53.08,53.09,5100.0,33.1648,33.1773,33.1025,33.1087,5100.0
2013-08-22 13:20:00,53.1,53.1,53.01,53.01,6300.0,33.1149,33.1149,33.0588,33.0588,6300.0
2013-08-22 13:30:00,53.01,53.1,53.0,53.1,10700.0,33.0588,33.1149,33.0526,33.1149,10700.0
2013-08-22 13:40:00,53.08,53.17,53.02,53.14,16300.0,33.1025,33.1586,33.065,33.1399,16300.0
2013-08-22 13:50:00,53.09,53.19,53.06,53.13,22400.0,33.1087,33.1711,33.09,33.1336,22400.0
2013-08-22 14:00:00,53.09,53.12,53.05,53.07,7400.0,33.1087,33.1274,33.0837,33.0962,7400.0
2013-08-22 14:10:00,53.05,53.12,53.04,53.1,9200.0,33.0837,33.1274,33.0775,33.1149,9200.0
2013-08-22 14:20:00,53.12,53.19,53.1,53.15,6800.0,33.1274,33.1711,33.1149,33.1461,6800.0
2013-08-22 14:30:00,53.17,53.17,53.05,53.06,10000.0,33.1586,33.1586,33.0837,33.09,10000.0
2013-08-22 14:40:00,53.06,53.08,52.99,53.06,7000.0,33.09,33.1025,33.0463,33.09,7000.0
2013-08-22 14:50:00,53.02,53.11,53.0,53.09,8700.0,33.065,33.1212,33.0526,33.1087,8700.0
2013-08-22 15:00:00,53.11,53.24,53.1,53.22,12100.0,33.1212,33.2022,33.1149,33.1898,12100.0
2013-08-22 15:10:00,53.25,53.31,53.16,53.31,8100.0,33.2085,33.2459,33.1523,33.2459,8100.0
2013-08-22 15:20:00,53.31,53.31,53.22,53.3,38700.0,33.2459,33.2459,33.1898,33.2397,38700.0
2013-08-22 15:30:00,53.28,53.35,53.21,53.24,90500.0,33.2272,33.2708,33.1835,33.2022,90500.0
2013-08-22 15:40:00,53.25,53.3,53.21,53.27,67800.0,33.2085,33.2397,33.1835,33.2209,67800.0
2013-08-22 15:50:00,53.27,53.28,53.21,53.28,87500.0,33.2209,33.2272,33.1835,33.2272,87500.0
2013-08-23 09:30:00,53.4,53.78,53.36,53.76,32200.0,33.302,33.539,33.2771,33.5265,32200.0
2013-08-23 09:40:00,53.66,53.78,53.57,53.78,18700.0,33.4642,33.539,33.408,33.539,18700.0
2013-08-23 09:50:00,53.69,53.86,53.57,53.85,15300.0,33.4829,33.5889,33.408,33.5827,15300.0
2013-08-23 10:00:00,53.8,54.1,53.77,53.9,30100.0,33.5515,33.7386,33.5328,33.6138,30100.0
2013-08-23 10:10:00,53.86,54.1,53.77,54.04,40300.0,33.5889,33.7386,33.5328,33.7011,40300.0
2013-08-23 10:20:00,54.04,54.14,53.91,53.99,34300.0,33.7011,33.7635,33.6201,33.67,34300.0
2013-08-23 10:30:00,53.99,54.09,53.94,54.04,12900.0,33.67,33.7323,33.6388,33.7011,12900.0
2013-08-23 10:40:00,54.05,54.22,54.01,54.17,14900.0,33.7074,33.8134,33.6824,33.7822,14900.0
2013-08-23 10:50:00,54.15,54.28,54.06,54.26,12100.0,33.7697,33.8508,33.7136,33.8383,12100.0
2013-08-23 11:00:00,54.22,54.35,54.2,54.24,24100.0,33.8134,33.8945,33.8009,33.8259,24100.0
2013-08-23 11:10:00,54.23,54.25,54.13,54.22,26000.0,33.8196,33.8321,33.7573,33.8134,26000.0
2013-08-23 11:20:00,54.21,54.21,54.02,54.07,20800.0,33.8072,33.8072,33.6887,33.7199,20800.0
2013-08-23 11:30:00,54.07,54.13,54.01,54.11,17900.0,33.7199,33.7573,33.6824,33.7448,17900.0
2013-08-23 11:40:00,54.11,54.24,54.11,54.24,19000.0,33.7448,33.8259,33.7448,33.8259,19000.0
2013-08-23 11:50:00,54.24,54.25,54.14,54.14,47200.0,33.8259,33.8321,33.7635,33.7635,47200.0
2013-08-23 12:00:00,54.11,54.12,54.04,54.08,14900.0,33.7448,33.751,33.7011,33.7261,14900.0
2013-08-23 12:10:00,54.08,54.09,54.05,54.09,10000.0,33.7261,33.7323,33.7074,33.7323,10000.0
2013-08-23 12:20:00,54.1,54.13,54.0,54.07,15700.0,33.7386,33.7573,33.6762,33.7199,15700.0
2013-08-23 12:30:00,54.06,54.11,54.06,54.11,9000.0,33.7136,33.7448,33.7136,33.7448,9000.0
2013-08-23 12:40:00,54.12,54.16,54.12,54.13,10900.0,33.751,33.776,33.751,33.7573,10900.0
2013-08-23 12:50:00,54.13,54.13,54.0,54.06,13500.0,33.7573,33.7573,33.6762,33.7136,13500.0
2013-08-23 13:00:00,54.09,54.13,54.08,54.1,12600.0,33.7323,33.7573,33.7261,33.7386,12600.0
2013-08-23 13:10:00,54.13,54.22,54.12,54.2,12700.0,33.7573,33.8134,33.751,33.8009,12700.0
2013-08-23 13:20:00,54.2,54.31,54.2,54.31,7400.0,33.8009,33.8695,33.8009,33.8695,7400.0
2013-08-23 13:30:00,54.3,54.31,54.27,54.3,12100.0,33.8633,33.8695,33.8446,33.8633,12100.0
2013-08-23 13:40:00,54.31,54.33,54.29,54.3,11800.0,33.8695,33.882,33.8571,33.8633,11800.0
2013-08-23 13:50:00,54.3,54.32,54.28,54.28,19000.0,33.8633,33.8758,33.8508,33.8508,19000.0
2013-08-23 14:00:00,54.28,54.33,54.28,54.3,18300.0,33.8508,33.882,33.8508,33.8633,18300.0
2013-08-23 14:10:00,54.31,54.32,54.3,54.31,7100.0,33.8695,33.8758,33.8633,33.8695,7100.0
2013-08-23 14:20:00,54.31,54.36,54.22,54.32,47900.0,33.8695,33.9007,33.8134,33.8758,47900.0
2013-08-23 14:30:00,54.33,54.38,54.3,54.32,14200.0,33.882,33.9132,33.8633,33.8758,14200.0
2013-08-23 14:40:00,54.3,54.32,54.3,54.31,30500.0,33.8633,33.8758,33.8633,33.8695,30500.0
2013-08-23 14:50:00,54.32,54.36,54.31,54.33,16200.0,33.8758,33.9007,33.8695,33.882,16200.0
2013-08-23 15:00:00,54.34,54.41,54.3,54.3,29300.0,33.8882,33.9319,33.8633,33.8633,29300.0
2013-08-23 15:10:00,54.3,54.35,54.3,54.32,18800.0,33.8633,33.8945,33.8633,33.8758,18800.0
2013-08-23 15:20:00,54.32,54.4,54.24,54.4,51000.0,33.8758,33.9257,33.8259,33.9257,51000.0
2013-08-23 15:30:00,54.41,54.48,54.35,54.48,39600.0,33.9319,33.9755,33.8945,33.9755,39600.0
2013-08-23 15:40:00,54.49,54.59,54.46,54.57,60800.0,33.9818,34.0441,33.9631,34.0317,60800.0
2013-08-23 15:50:00,54.57,54.75,54.55,54.74,163100.0,34.0317,34.1439,34.0192,34.1377,163100.0
2013-08-26 09:30:00,54.78,54.78,54.23,54.3,33600.0,34.1626,34.1626,33.8196,33.8633,33600.0
2013-08-26 09:40:00,54.34,54.63,54.33,54.51,12000.0,33.8882,34.0691,33.882,33.9943,12000.0
2013-08-26 09:50:00,54.51,54.52,54.28,54.44,15400.0,33.9943,34.0005,33.8508,33.9506,15400.0
2013-08-26 10:00:00,54.43,54.43,54.21,54.33,15500.0,33.9444,33.9444,33.8072,33.882,15500.0
2013-08-26 10:10:00,54.34,54.34,54.13,54.2,19000.0,33.8882,33.8882,33.7573,33.8009,19000.0
2013-08-26 10:20:00,54.18,54.24,54.1,54.11,18000.0,33.7885,33.8259,33.7386,33.7448,18000.0
2013-08-26 10:30:00,54.11,54.19,54.07,54.16,24600.0,33.7448,33.7947,33.7199,33.776,24600.0
2013-08-26 10:40:00,54.2,54.3,54.2,54.29,18500.0,33.8009,33.8633,33.8009,33.8571,18500.0
2013-08-26 10:50:00,54.29,54.29,54.18,54.23,12900.0,33.8571,33.8571,33.7885,33.8196,12900.0
2013-08-26 11:00:00,54.24,54.38,54.23,54.24,18400.0,33.8259,33.9132,33.8196,33.8259,18400.0
2013-08-26 11:10:00,54.24,54.37,54.21,54.28,26200.0,33.8259,33.9069,33.8072,33.8508,26200.0
2013-08-26 11:20:00,54.3,54.35,54.23,54.29,15500.0,33.8633,33.8945,33.8196,33.8571,15500.0
2013-08-26 11:30:00,54.3,54.38,54.24,54.25,6600.0,33.8633,33.9132,33.8259,33.8321,6600.0
2013-08-26 11:40:00,54.26,54.34,54.24,54.33,10600.0,33.8383,33.8882,33.8259,33.882,10600.0
2013-08-26 11:50:00,54.34,54.34,54.29,54.31,15900.0,33.8882,33.8882,33.8571,33.8695,15900.0
2013-08-26 12:00:00,54.32,54.36,54.29,54.33,8000.0,33.8758,33.9007,33.8571,33.882,8000.0
2013-08-26 12:10:00,54.31,54.36,54.29,54.32,5100.0,33.8695,33.9007,33.8571,33.8758,5100.0
2013-08-26 12:20:00,54.32,54.34,54.29,54.31,11400.0,33.8758,33.8882,33.8571,33.8695,11400.0
2013-08-26 12:30:00,54.31,54.36,54.29,54.33,10000.0,33.8695,33.9007,33.8571,33.882,10000.0
2013-08-26 12:40:00,54.3,54.35,54.28,54.34,10300.0,33.8633,33.8945,33.8508,33.8882,10300.0
2013-08-26 12:50:00,54.33,54.35,54.29,54.29,7700.0,33.882,33.8945,33.8571,33.8571,7700.0
2013-08-26 13:00:00,54.29,54.35,54.28,54.35,14600.0,33.8571,33.8945,33.8508,33.8945,14600.0
2013-08-26 13:10:00,54.35,54.37,54.33,54.35,8000.0,33.8945,33.9069,33.882,33.8945,8000.0
2013-08-26 13:20:00,54.36,54.43,54.35,54.41,15600.0,33.9007,33.9444,33.8945,33.9319,15600.0
2013-08-26 13:30:00,54.4,54.46,54.4,54.45,12600.0,33.9257,33.9631,33.9257,33.9568,12600.0
2013-08-26 13:40:00,54.46,54.46,54.42,54.46,9100.0,33.9631,33.9631,33.9381,33.9631,9100.0
2013-08-26 13:50:00,54.44,54.5,54.38,54.4,10700.0,33.9506,33.988,33.9132,33.9257,10700.0
2013-08-26 14:00:00,54.41,54.5,54.39,54.43,6700.0,33.9319,33.988,33.9194,33.9444,6700.0
2013-08-26 14:10:00,54.41,54.45,54.39,54.43,12200.0,33.9319,33.9568,33.9194,33.9444,12200.0
2013-08-26 14:20:00,54.44,54.48,54.4,54.44,17600.0,33.9506,33.9755,33.9257,33.9506,17600.0
2013-08-26 14:30:00,54.43,54.44,54.39,54.44,19300.0,33.9444,33.9506,33.9194,33.9506,19300.0
2013-08-26 14:40:00,54.44,54.48,54.39,54.42,17000.0,33.9506,33.9755,33.9194,33.9381,17000.0
2013-08-26 14:50:00,54.41,54.46,54.4,54.45,12000.0,33.9319,33.9631,33.9257,33.9568,12000.0
2013-08-26 15:00:00,54.47,54.51,54.41,54.49,17300.0,33.9693,33.9943,33.9319,33.9818,17300.0
2013-08-26 15:10:00,54.47,54.5,54.44,54.48,30900.0,33.9693,33.988,33.9506,33.9755,30900.0
2013-08-26 15:20:00,54.48,54.53,54.45,54.53,43600.0,33.9755,34.0067,33.9568,34.0067,43600.0
2013-08-26 15:30:00,54.52,54.63,54.49,54.55,43700.0,34.0005,34.0691,33.9818,34.0192,43700.0
2013-08-26 15:40:00,54.55,54.62,54.5,54.55,71000.0,34.0192,34.0629,33.988,34.0192,71000.0
2013-08-26 15:50:00,54.55,54.63,54.47,54.61,85700.0,34.0192,34.0691,33.9693,34.0566,85700.0
2013-08-27 09:30:00,54.18,54.9,54.06,54.9,38400.0,33.7885,34.2375,33.7136,34.2375,38400.0
2013-08-27 09:40:00,54.85,54.9,54.48,54.69,26800.0,34.2063,34.2375,33.9755,34.1065,26800.0
2013-08-27 09:50:00,54.69,54.83,54.51,54.74,16400.0,34.1065,34.1938,33.9943,34.1377,16400.0
2013-08-27 10:00:00,54.72,54.78,54.52,54.59,33600.0,34.1252,34.1626,34.0005,34.0441,33600.0
2013-08-27 10:10:00,54.59,54.69,54.54,54.69,30800.0,34.0441,34.1065,34.013,34.1065,30800.0
2013-08-27 10:20:00,54.69,54.73,54.61,54.68,23000.0,34.1065,34.1315,34.0566,34.1003,23000.0
2013-08-27 10:30:00,54.68,54.79,54.63,54.76,14100.0,34.1003,34.1689,34.0691,34.1502,14100.0
2013-08-27 10:40:00,54.76,54.78,54.7,54.77,8400.0,34.1502,34.1626,34.1127,34.1564,8400.0
2013-08-27 10:50:00,54.77,54.96,54.74,54.81,30100.0,34.1564,34.2749,34.1377,34.1813,30100.0
2013-08-27 11:00:00,54.85,54.94,54.77,54.9,20600.0,34.2063,34.2624,34.1564,34.2375,20600.0
2013-08-27 11:10:00,54.91,54.94,54.86,54.92,12500.0,34.2437,34.2624,34.2125,34.2499,12500.0
2013-08-27 11:20:00,54.94,55.03,54.92,55.01,26000.0,34.2624,34.3185,34.2499,34.3061,26000.0
2013-08-27 11:30:00,54.98,55.1,54.98,55.09,24000.0,34.2874,34.3622,34.2874,34.356,24000.0
2013-08-27 11:40:00,55.08,55.1,55.0,55.08,15500.0,34.3497,34.3622,34.2998,34.3497,15500.0
2013-08-27 11:50:00,55.08,55.15,55.07,55.15,42400.0,34.3497,34.3934,34.3435,34.3934,42400.0
2013-08-27 12:00:00,55.13,55.16,55.08,55.12,21100.0,34.3809,34.3996,34.3497,34.3747,21100.0
2013-08-27 12:10:00,55.12,55.15,55.06,55.1,11300.0,34.3747,34.3934,34.3373,34.3622,11300.0
2013-08-27 12:20:00,55.07,55.15,55.03,55.14,8600.0,34.3435,34.3934,34.3185,34.3871,8600.0
2013-08-27 12:30:00,55.13,55.19,55.08,55.16,23300.0,34.3809,34.4183,34.3497,34.3996,23300.0
2013-08-27 12:40:00,55.16,55.2,55.13,55.19,18900.0,34.3996,34.4246,34.3809,34.4183,18900.0
2013-08-27 12:50:00,55.17,55.2,55.13,55.15,28300.0,34.4059,34.4246,34.3809,34.3934,28300.0
2013-08-27 13:00:00,55.14,55.18,55.09,55.15,19200.0,34.3871,34.4121,34.356,34.3934,19200.0
2013-08-27 13:10:00,55.16,55.18,55.11,55.13,20500.0,34.3996,34.4121,34.3684,34.3809,20500.0
2013-08-27 13:20:00,55.14,55.14,55.01,55.07,27300.0,34.3871,34.3871,34.3061,34.3435,27300.0
2013-08-27 13:30:00,55.08,55.08,54.97,55.05,51600.0,34.3497,34.3497,34.2811,34.331,51600.0
2013-08-27 13:40:00,55.05,55.21,55.04,55.16,63200.0,34.331,34.4308,34.3248,34.3996,63200.0
2013-08-27 13:50:00,55.16,55.17,55.11,55.15,17800.0,34.3996,34.4059,34.3684,34.3934,17800.0
2013-08-27 14:00:00,55.15,55.19,55.13,55.13,20100.0,34.3934,34.4183,34.3809,34.3809,20100.0
2013-08-27 14:10:00,55.12,55.22,55.09,55.21,15800.0,34.3747,34.437,34.356,34.4308,15800.0
2013-08-27 14:20:00,55.21,55.33,55.21,55.3,28800.0,34.4308,34.5056,34.4308,34.4869,28800.0
2013-08-27 14:30:00,55.28,55.32,55.26,55.29,60800.0,34.4745,34.4994,34.462,34.4807,60800.0
2013-08-27 14:40:00,55.3,55.38,55.29,55.31,25100.0,34.4869,34.5368,34.4807,34.4932,25100.0
2013-08-27 14:50:00,55.34,55.35,55.31,55.31,15500.0,34.5119,34.5181,34.4932,34.4932,15500.0
2013-08-27 15:00:00,55.31,55.37,55.29,55.33,33300.0,34.4932,34.5306,34.4807,34.5056,33300.0
2013-08-27 15:10:00,55.33,55.39,55.32,55.36,30500.0,34.5056,34.5431,34.4994,34.5243,30500.0
2013-08-27 15:20:00,55.38,55.38,55.31,55.33,30900.0,34.5368,34.5368,34.4932,34.5056,30900.0
2013-08-27 15:30:00,55.33,55.34,55.3,55.31,39500.0,34.5056,34.5119,34.4869,34.4932,39500.0
2013-08-27 15:40:00,55.31,55.36,55.3,55.33,47400.0,34.4932,34.5243,34.4869,34.5056,47400.0
2013-08-27 15:50:00,55.33,55.43,55.32,55.41,85300.0,34.5056,34.568,34.4994,34.5555,85300.0
2013-08-28 09:30:00,55.31,55.31,54.05,54.65,95000.0,34.4932,34.4932,33.7074,34.0816,95000.0
2013-08-28 09:40:00,54.66,55.5,54.66,55.4,78100.0,34.0878,34.6117,34.0878,34.5493,78100.0
2013-08-28 09:50:00,55.4,55.45,55.37,55.44,45700.0,34.5493,34.5805,34.5306,34.5742,45700.0
2013-08-28 10:00:00,55.43,55.52,55.32,55.41,57800.0,34.568,34.6241,34.4994,34.5555,57800.0
2013-08-28 10:10:00,55.4,55.45,55.35,55.44,44400.0,34.5493,34.5805,34.5181,34.5742,44400.0
2013-08-28 10:20:00,55.43,55.45,55.37,55.39,38200.0,34.568,34.5805,34.5306,34.5431,38200.0
2013-08-28 10:30:00,55.4,55.43,55.38,55.41,32900.0,34.5493,34.568,34.5368,34.5555,32900.0
2013-08-28 10:40:00,55.4,55.44,55.39,55.42,31900.0,34.5493,34.5742,34.5431,34.5618,31900.0
2013-08-28 10:50:00,55.4,55.43,55.39,55.42,17000.0,34.5493,34.568,34.5431,34.5618,17000.0
2013-08-28 11:00:00,55.41,55.41,55.21,55.3,50900.0,34.5555,34.5555,34.4308,34.4869,50900.0
2013-08-28 11:10:00,55.31,55.39,55.28,55.35,19500.0,34.4932,34.5431,34.4745,34.5181,19500.0
2013-08-28 11:20:00,55.36,55.39,55.34,55.35,10900.0,34.5243,34.5431,34.5119,34.5181,10900.0
2013-08-28 11:30:00,55.35,55.36,55.11,55.11,31000.0,34.5181,34.5243,34.3684,34.3684,31000.0
2013-08-28 11:40:00,55.11,55.11,54.91,54.93,23200.0,34.3684,34.3684,34.2437,34.2562,23200.0
2013-08-28 11:50:00,54.94,55.27,54.93,55.27,26400.0,34.2624,34.4682,34.2562,34.4682,26400.0
2013-08-28 12:00:00,55.27,55.27,55.2,55.26,22600.0,34.4682,34.4682,34.4246,34.462,22600.0
2013-08-28 12:10:00,55.25,55.28,55.2,55.28,27300.0,34.4557,34.4745,34.4246,34.4745,27300.0
2013-08-28 12:20:00,55.3,55.3,55.2,55.22,96500.0,34.4869,34.4869,34.4246,34.437,96500.0
2013-08-28 12:30:00,55.22,55.29,55.21,55.27,16900.0,34.437,34.4807,34.4308,34.4682,16900.0
2013-08-28 12:40:00,55.28,55.29,55.24,55.25,21800.0,34.4745,34.4807,34.4495,34.4557,21800.0
2013-08-28 12:50:00,55.25,55.25,55.22,55.22,22700.0,34.4557,34.4557,34.437,34.437,22700.0
2013-08-28 13:00:00,55.22,55.27,55.22,55.22,46200.0,34.437,34.4682,34.437,34.437,46200.0
2013-08-28 13:10:00,55.23,55.27,55.17,55.18,64800.0,34.4433,34.4682,34.4059,34.4121,64800.0
2013-08-28 13:20:00,55.18,55.22,55.17,55.2,25800.0,34.4121,34.437,34.4059,34.4246,25800.0
2013-08-28 13:30:00,55.19,55.25,55.17,55.23,34300.0,34.4183,34.4557,34.4059,34.4433,34300.0
2013-08-28 13:40:00,55.25,55.25,55.2,55.21,22400.0,34.4557,34.4557,34.4246,34.4308,22400.0
2013-08-28 13:50:00,55.21,55.21,55.03,55.06,49700.0,34.4308,34.4308,34.3185,34.3373,49700.0
2013-08-28 14:00:00,55.05,55.11,55.05,55.05,27000.0,34.331,34.3684,34.331,34.331,27000.0
2013-08-28 14:10:00,55.07,55.18,55.05,55.12,31700.0,34.3435,34.4121,34.331,34.3747,31700.0
2013-08-28 14:20:00,55.12,55.21,55.11,55.19,33900.0,34.3747,34.4308,34.3684,34.4183,33900.0
2013-08-28 14:30:00,55.2,55.22,55.19,55.2,53600.0,34.4246,34.437,34.4183,34.4246,53600.0
2013-08-28 14:40:00,55.2,55.21,55.19,55.21,47400.0,34.4246,34.4308,34.4183,34.4308,47400.0
2013-08-28 14:50:00,55.2,55.23,55.19,55.22,44000.0,34.4246,34.4433,34.4183,34.437,44000.0
2013-08-28 15:00:00,55.21,55.25,55.15,55.24,81200.0,34.4308,34.4557,34.3934,34.4495,81200.0
2013-08-28 15:10:00,55.23,55.28,55.21,55.25,57200.0,34.4433,34.4745,34.4308,34.4557,57200.0
2013-08-28 15:20:00,55.26,55.3,55.25,55.27,66400.0,34.462,34.4869,34.4557,34.4682,66400.0
2013-08-28 15:30:00,55.26,55.32,55.24,55.25,170400.0,34.462,34.4994,34.4495,34.4557,170400.0
2013-08-28 15:40:00,55.26,55.29,55.24,55.26,106200.0,34.462,34.4807,34.4495,34.462,106200.0
2013-08-28 15:50:00,55.25,55.28,55.24,55.25,120700.0,34.4557,34.4745,34.4495,34.4557,120700.0
2013-08-29 09:30:00,54.85,55.24,54.8,55.24,34700.0,34.2063,34.4495,34.1751,34.4495,34700.0
2013-08-29 09:40:00,55.17,55.5,55.15,55.3,15900.0,34.4059,34.6117,34.3934,34.4869,15900.0
2013-08-29 09:50:00,55.37,55.37,55.15,55.25,21000.0,34.5306,34.5306,34.3934,34.4557,21000.0
2013-08-29 10:00:00,55.27,55.36,55.22,55.27,19700.0,34.4682,34.5243,34.437,34.4682,19700.0
2013-08-29 10:10:00,55.29,55.35,55.24,55.27,10100.0,34.4807,34.5181,34.4495,34.4682,10100.0
2013-08-29 10:20:00,55.28,55.32,55.23,55.28,39500.0,34.4745,34.4994,34.4433,34.4745,39500.0
2013-08-29 10:30:00,55.28,55.41,55.26,55.39,30200.0,34.4745,34.5555,34.462,34.5431,30200.0
2013-08-29 10:40:00,55.4,55.55,55.4,55.47,18800.0,34.5493,34.6428,34.5493,34.5929,18800.0
2013-08-29 10:50:00,55.5,55.53,55.46,55.5,5300.0,34.6117,34.6304,34.5867,34.6117,5300.0
2013-08-29 11:00:00,55.48,55.52,55.48,55.51,10700.0,34.5992,34.6241,34.5992,34.6179,10700.0
2013-08-29 11:10:00,55.5,55.53,55.47,55.48,6400.0,34.6117,34.6304,34.5929,34.5992,6400.0
2013-08-29 11:20:00,55.49,55.55,55.48,55.55,14900.0,34.6054,34.6428,34.5992,34.6428,14900.0
2013-08-29 11:30:00,55.52,55.55,55.51,55.54,17600.0,34.6241,34.6428,34.6179,34.6366,17600.0
2013-08-29 11:40:00,55.55,55.55,55.52,55.52,8300.0,34.6428,34.6428,34.6241,34.6241,8300.0
2013-08-29 11:50:00,55.53,55.56,55.52,55.55,36900.0,34.6304,34.6491,34.6241,34.6428,36900.0
2013-08-29 12:00:00,55.56,55.62,55.56,55.57,10400.0,34.6491,34.6865,34.6491,34.6553,10400.0
2013-08-29 12:10:00,55.6,55.62,55.57,55.61,4700.0,34.674,34.6865,34.6553,34.6803,4700.0
2013-08-29 12:20:00,55.64,55.66,55.64,55.66,5200.0,34.699,34.7114,34.699,34.7114,5200.0
2013-08-29 12:30:00,55.67,55.72,55.65,55.69,15400.0,34.7177,34.7489,34.7052,34.7301,15400.0
2013-08-29 12:40:00,55.69,55.69,55.67,55.69,10200.0,34.7301,34.7301,34.7177,34.7301,10200.0
2013-08-29 12:50:00,55.68,55.75,55.68,55.74,8900.0,34.7239,34.7676,34.7239,34.7613,8900.0
2013-08-29 13:00:00,55.74,55.78,55.71,55.71,10900.0,34.7613,34.7863,34.7426,34.7426,10900.0
2013-08-29 13:10:00,55.69,55.69,55.63,55.67,10600.0,34.7301,34.7301,34.6927,34.7177,10600.0
2013-08-29 13:20:00,55.67,55.67,55.58,55.62,6900.0,34.7177,34.7177,34.6615,34.6865,6900.0
2013-08-29 13:30:00,55.61,55.62,55.57,55.57,14300.0,34.6803,34.6865,34.6553,34.6553,14300.0
2013-08-29 13:40:00,55.58,55.6,55.57,55.6,11700.0,34.6615,34.674,34.6553,34.674,11700.0
2013-08-29 13:50:00,55.58,55.79,55.58,55.76,82300.0,34.6615,34.7925,34.6615,34.7738,82300.0
2013-08-29 14:00:00,55.75,55.79,55.74,55.77,32300.0,34.7676,34.7925,34.7613,34.78,32300.0
2013-08-29 14:10:00,55.77,55.81,55.77,55.81,12200.0,34.78,34.805,34.78,34.805,12200.0
2013-08-29 14:20:00,55.8,55.86,55.74,55.85,119900.0,34.7987,34.8362,34.7613,34.8299,119900.0
2013-08-29 14:30:00,55.84,55.93,55.84,55.93,14400.0,34.8237,34.8798,34.8237,34.8798,14400.0
2013-08-29 14:40:00,55.91,55.99,55.91,55.97,42200.0,34.8673,34.9172,34.8673,34.9048,42200.0
2013-08-29 14:50:00,55.97,55.99,55.96,55.98,11300.0,34.9048,34.9172,34.8985,34.911,11300.0
2013-08-29 15:00:00,55.97,56.03,55.9,55.9,19800.0,34.9048,34.9422,34.8611,34.8611,19800.0
2013-08-29 15:10:00,55.88,55.92,55.8,55.82,34300.0,34.8486,34.8736,34.7987,34.8112,34300.0
2013-08-29 15:20:00,55.81,55.83,55.74,55.75,31600.0,34.805,34.8174,34.7613,34.7676,31600.0
2013-08-29 15:30:00,55.76,55.83,55.71,55.72,85100.0,34.7738,34.8174,34.7426,34.7489,85100.0
2013-08-29 15:40:00,55.7,55.85,55.69,55.75,62100.0,34.7364,34.8299,34.7301,34.7676,62100.0
2013-08-29 15:50:00,55.75,55.79,55.62,55.7,105400.0,34.7676,34.7925,34.6865,34.7364,105400.0
2013-08-30 09:30:00,55.82,56.36,55.76,56.36,21500.0,34.8112,35.148,34.7738,35.148,21500.0
2013-08-30 09:40:00,56.48,56.48,56.1,56.1,26000.0,35.2228,35.2228,34.9858,34.9858,26000.0
2013-08-30 09:50:00,56.01,56.02,55.82,55.93,12200.0,34.9297,34.9359,34.8112,34.8798,12200.0
2013-08-30 10:00:00,55.94,55.94,55.72,55.83,10900.0,34.886,34.886,34.7489,34.8174,10900.0
2013-08-30 10:10:00,55.89,55.95,55.83,55.89,12800.0,34.8549,34.8923,34.8174,34.8549,12800.0
2013-08-30 10:20:00,55.89,56.1,55.86,56.03,21600.0,34.8549,34.9858,34.8362,34.9422,21600.0
2013-08-30 10:30:00,56.03,56.21,56.03,56.21,7500.0,34.9422,35.0544,34.9422,35.0544,7500.0
2013-08-30 10:40:00,56.19,56.22,56.11,56.17,7000.0,35.042,35.0607,34.9921,35.0295,7000.0
2013-08-30 10:50:00,56.13,56.13,55.85,55.94,17600.0,35.0045,35.0045,34.8299,34.886,17600.0
2013-08-30 11:00:00,55.96,56.14,55.96,56.01,33900.0,34.8985,35.0108,34.8985,34.9297,33900.0
2013-08-30 11:10:00,56.01,56.03,55.87,55.91,12000.0,34.9297,34.9422,34.8424,34.8673,12000.0
2013-08-30 11:20:00,55.88,55.95,55.85,55.89,19000.0,34.8486,34.8923,34.8299,34.8549,19000.0
2013-08-30 11:30:00,55.9,55.97,55.86,55.91,9700.0,34.8611,34.9048,34.8362,34.8673,9700.0
2013-08-30 11:40:00,55.91,55.94,55.78,55.78,16400.0,34.8673,34.886,34.7863,34.7863,16400.0
2013-08-30 11:50:00,55.78,55.94,55.76,55.85,19500.0,34.7863,34.886,34.7738,34.8299,19500.0
2013-08-30 12:00:00,55.85,55.85,55.76,55.79,5300.0,34.8299,34.8299,34.7738,34.7925,5300.0
2013-08-30 12:10:00,55.78,55.88,55.78,55.83,5800.0,34.7863,34.8486,34.7863,34.8174,5800.0
2013-08-30 12:20:00,55.81,55.86,55.73,55.78,8400.0,34.805,34.8362,34.7551,34.7863,8400.0
2013-08-30 12:30:00,55.78,55.8,55.74,55.74,4500.0,34.7863,34.7987,34.7613,34.7613,4500.0
2013-08-30 12:40:00,55.76,55.78,55.69,55.7,28800.0,34.7738,34.7863,34.7301,34.7364,28800.0
2013-08-30 12:50:00,55.71,55.75,55.67,55.74,7100.0,34.7426,34.7676,34.7177,34.7613,7100.0
2013-08-30 13:00:00,55.72,55.75,55.66,55.67,12900.0,34.7489,34.7676,34.7114,34.7177,12900.0
2013-08-30 13:10:00,55.69,55.77,55.65,55.65,13800.0,34.7301,34.78,34.7052,34.7052,13800.0
2013-08-30 13:20:00,55.68,55.72,55.65,55.7,10100.0,34.7239,34.7489,34.7052,34.7364,10100.0
2013-08-30 13:30:00,55.71,55.76,55.6,55.7,22100.0,34.7426,34.7738,34.674,34.7364,22100.0
2013-08-30 13:40:00,55.68,55.79,55.67,55.7,10100.0,34.7239,34.7925,34.7177,34.7364,10100.0
2013-08-30 13:50:00,55.7,55.72,55.69,55.7,24600.0,34.7364,34.7489,34.7301,34.7364,24600.0
2013-08-30 14:00:00,55.7,55.73,55.68,55.7,19700.0,34.7364,34.7551,34.7239,34.7364,19700.0
2013-08-30 14:10:00,55.71,55.74,55.68,55.69,24000.0,34.7426,34.7613,34.7239,34.7301,24000.0
2013-08-30 14:20:00,55.68,55.77,55.63,55.67,31500.0,34.7239,34.78,34.6927,34.7177,31500.0
2013-08-30 14:30:00,55.7,55.72,55.53,55.53,6500.0,34.7364,34.7489,34.6304,34.6304,6500.0
2013-08-30 14:40:00,55.54,55.62,55.54,55.57,8200.0,34.6366,34.6865,34.6366,34.6553,8200.0
2013-08-30 14:50:00,55.59,55.72,55.51,55.71,28400.0,34.6678,34.7489,34.6179,34.7426,28400.0
2013-08-30 15:00:00,55.71,55.77,55.47,55.47,12800.0,34.7426,34.78,34.5929,34.5929,12800.0
2013-08-30 15:10:00,55.46,55.69,55.46,55.69,20500.0,34.5867,34.7301,34.5867,34.7301,20500.0
2013-08-30 15:20:00,55.67,55.73,55.61,55.62,24400.0,34.7177,34.7551,34.6803,34.6865,24400.0
2013-08-30 15:30:00,55.62,55.62,55.51,55.55,45200.0,34.6865,34.6865,34.6179,34.6428,45200.0
2013-08-30 15:40:00,55.55,55.57,55.36,55.37,71800.0,34.6428,34.6553,34.5243,34.5306,71800.0
2013-08-30 15:50:00,55.37,55.71,55.33,55.6,156800.0,34.5306,34.7426,34.5056,34.674,156800.0
2013-09-03 09:30:00,56.11,56.28,55.77,55.87,49100.0,34.9921,35.0981,34.78,34.8424,49100.0
2013-09-03 09:40:00,55.87,55.95,55.66,55.67,42600.0,34.8424,34.8923,34.7114,34.7177,42600.0
2013-09-03 09:50:00,55.75,55.88,55.62,55.77,11100.0,34.7676,34.8486,34.6865,34.78,11100.0
2013-09-03 10:00:00,55.74,55.9,55.64,55.84,36300.0,34.7613,34.8611,34.699,34.8237,36300.0
2013-09-03 10:10:00,55.85,55.85,55.6,55.7,51000.0,34.8299,34.8299,34.674,34.7364,51000.0
2013-09-03 10:20:00,55.67,55.67,55.34,55.42,61900.0,34.7177,34.7177,34.5119,34.5618,61900.0
2013-09-03 10:30:00,55.46,55.46,54.95,54.95,35500.0,34.5867,34.5867,34.2687,34.2687,35500.0
2013-09-03 10:40:00,54.93,54.93,54.64,54.64,36200.0,34.2562,34.2562,34.0753,34.0753,36200.0
2013-09-03 10:50:00,54.7,54.7,54.34,54.52,45300.0,34.1127,34.1127,33.8882,34.0005,45300.0
2013-09-03 11:00:00,54.53,54.62,54.36,54.45,14300.0,34.0067,34.0629,33.9007,33.9568,14300.0
2013-09-03 11:10:00,54.42,54.43,54.13,54.13,18400.0,33.9381,33.9444,33.7573,33.7573,18400.0
2013-09-03 11:20:00,54.17,54.79,54.06,54.75,78400.0,33.7822,34.1689,33.7136,34.1439,78400.0
2013-09-03 11:30:00,54.74,54.75,54.41,54.52,65900.0,34.1377,34.1439,33.9319,34.0005,65900.0
2013-09-03 11:40:00,54.51,54.57,54.34,54.44,29000.0,33.9943,34.0317,33.8882,33.9506,29000.0
2013-09-03 11:50:00,54.41,54.52,54.25,54.45,17200.0,33.9319,34.0005,33.8321,33.9568,17200.0
2013-09-03 12:00:00,54.46,54.55,54.43,54.54,12600.0,33.9631,34.0192,33.9444,34.013,12600.0
2013-09-03 12:10:00,54.54,54.55,54.36,54.36,12500.0,34.013,34.0192,33.9007,33.9007,12500.0
2013-09-03 12:20:00,54.38,54.39,54.21,54.29,49800.0,33.9132,33.9194,33.8072,33.8571,49800.0
2013-09-03 12:30:00,54.29,54.47,54.29,54.31,12400.0,33.8571,33.9693,33.8571,33.8695,12400.0
2013-09-03 12:40:00,54.27,54.43,54.21,54.4,10800.0,33.8446,33.9444,33.8072,33.9257,10800.0
2013-09-03 12:50:00,54.35,54.4,54.27,54.35,10800.0,33.8945,33.9257,33.8446,33.8945,10800.0
2013-09-03 13:00:00,54.33,54.39,54.25,54.39,12700.0,33.882,33.9194,33.8321,33.9194,12700.0
2013-09-03 13:10:00,54.39,54.47,54.23,54.23,10900.0,33.9194,33.9693,33.8196,33.8196,10900.0
2013-09-03 13:20:00,54.23,54.34,54.23,54.24,13600.0,33.8196,33.8882,33.8196,33.8259,13600.0
2013-09-03 13:30:00,54.23,54.32,54.13,54.13,14100.0,33.8196,33.8758,33.7573,33.7573,14100.0
2013-09-03 13:40:00,54.15,54.22,54.09,54.18,21700.0,33.7697,33.8134,33.7323,33.7885,21700.0
2013-09-03 13:50:00,54.2,54.25,54.04,54.11,23500.0,33.8009,33.8321,33.7011,33.7448,23500.0
2013-09-03 14:00:00,54.13,54.14,53.98,53.98,25600.0,33.7573,33.7635,33.6637,33.6637,25600.0
2013-09-03 14:10:00,53.99,54.23,53.99,54.19,31400.0,33.67,33.8196,33.67,33.7947,31400.0
2013-09-03 14:20:00,54.18,54.23,54.13,54.23,18500.0,33.7885,33.8196,33.7573,33.8196,18500.0
2013-09-03 14:30:00,54.26,54.28,54.21,54.21,11900.0,33.8383,33.8508,33.8072,33.8072,11900.0
2013-09-03 14:40:00,54.21,54.25,54.07,54.11,24900.0,33.8072,33.8321,33.7199,33.7448,24900.0
2013-09-03 14:50:00,54.1,54.21,54.05,54.21,20500.0,33.7386,33.8072,33.7074,33.8072,20500.0
2013-09-03 15:00:00,54.21,54.26,54.2,54.26,20700.0,33.8072,33.8383,33.8009,33.8383,20700.0
2013-09-03 15:10:00,54.26,54.31,54.25,54.29,24100.0,33.8383,33.8695,33.8321,33.8571,24100.0
2013-09-03 15:20:00,54.28,54.28,54.09,54.1,30700.0,33.8508,33.8508,33.7323,33.7386,30700.0
2013-09-03 15:30:00,54.1,54.13,54.01,54.04,46600.0,33.7386,33.7573,33.6824,33.7011,46600.0
2013-09-03 15:40:00,54.05,54.14,53.93,54.03,91700.0,33.7074,33.7635,33.6325,33.6949,91700.0
2013-09-03 15:50:00,54.05,54.14,54.03,54.1,153200.0,33.7074,33.7635,33.6949,33.7386,153200.0
2013-09-04 09:30:00,53.82,54.11,53.44,53.53,47300.0,33.5639,33.7448,33.327,33.3831,47300.0
2013-09-04 09:40:00,53.55,53.83,53.39,53.41,36200.0,33.3956,33.5702,33.2958,33.3083,36200.0
2013-09-04 09:50:00,53.41,53.48,52.86,53.06,43600.0,33.3083,33.3519,32.9653,33.09,43600.0
2013-09-04 10:00:00,53.12,53.43,53.12,53.43,33400.0,33.1274,33.3207,33.1274,33.3207,33400.0
2013-09-04 10:10:00,53.43,53.46,53.15,53.42,50100.0,33.3207,33.3394,33.1461,33.3145,50100.0
2013-09-04 10:20:00,53.42,53.46,53.22,53.28,30000.0,33.3145,33.3394,33.1898,33.2272,30000.0
2013-09-04 10:30:00,53.28,53.42,53.26,53.3,14400.0,33.2272,33.3145,33.2147,33.2397,14400.0
2013-09-04 10:40:00,53.27,53.33,53.16,53.27,14800.0,33.2209,33.2584,33.1523,33.2209,14800.0
2013-09-04 10:50:00,53.29,53.33,53.18,53.24,20800.0,33.2334,33.2584,33.1648,33.2022,20800.0
2013-09-04 11:00:00,53.22,53.23,53.04,53.04,16900.0,33.1898,33.196,33.0775,33.0775,16900.0
2013-09-04 11:10:00,53.05,53.06,52.92,53.05,32600.0,33.0837,33.09,33.0027,33.0837,32600.0
2013-09-04 11:20:00,53.06,53.26,53.05,53.07,21700.0,33.09,33.2147,33.0837,33.0962,21700.0
2013-09-04 11:30:00,53.09,53.15,52.9,53.14,40900.0,33.1087,33.1461,32.9902,33.1399,40900.0
2013-09-04 11:40:00,53.15,53.28,53.03,53.04,34400.0,33.1461,33.2272,33.0713,33.0775,34400.0
2013-09-04 11:50:00,53.06,53.21,53.02,53.2,15600.0,33.09,33.1835,33.065,33.1773,15600.0
2013-09-04 12:00:00,53.21,53.21,53.01,53.1,16200.0,33.1835,33.1835,33.0588,33.1149,16200.0
2013-09-04 12:10:00,53.11,53.25,53.1,53.16,18600.0,33.1212,33.2085,33.1149,33.1523,18600.0
2013-09-04 12:20:00,53.16,53.18,53.08,53.1,13600.0,33.1523,33.1648,33.1025,33.1149,13600.0
2013-09-04 12:30:00,53.1,53.27,53.09,53.21,21700.0,33.1149,33.2209,33.1087,33.1835,21700.0
2013-09-04 12:40:00,53.24,53.27,53.2,53.26,11700.0,33.2022,33.2209,33.1773,33.2147,11700.0
2013-09-04 12:50:00,53.26,53.33,53.19,53.21,14800.0,33.2147,33.2584,33.1711,33.1835,14800.0
2013-09-04 13:00:00,53.24,53.35,53.22,53.34,14500.0,33.2022,33.2708,33.1898,33.2646,14500.0
2013-09-04 13:10:00,53.34,53.34,53.29,53.33,10900.0,33.2646,33.2646,33.2334,33.2584,10900.0
2013-09-04 13:20:00,53.33,53.33,53.27,53.27,17600.0,33.2584,33.2584,33.2209,33.2209,17600.0
2013-09-04 13:30:00,53.28,53.28,53.18,53.2,18100.0,33.2272,33.2272,33.1648,33.1773,18100.0
2013-09-04 13:40:00,53.2,53.2,53.13,53.14,19800.0,33.1773,33.1773,33.1336,33.1399,19800.0
2013-09-04 13:50:00,53.14,53.14,52.92,52.95,31000.0,33.1399,33.1399,33.0027,33.0214,31000.0
2013-09-04 14:00:00,52.93,53.02,52.92,52.94,26900.0,33.0089,33.065,33.0027,33.0151,26900.0
2013-09-04 14:10:00,52.94,52.99,52.75,52.78,42700.0,33.0151,33.0463,32.8967,32.9154,42700.0
2013-09-04 14:20:00,52.79,52.96,52.78,52.93,20900.0,32.9216,33.0276,32.9154,33.0089,20900.0
2013-09-04 14:30:00,52.94,52.98,52.89,52.98,22600.0,33.0151,33.0401,32.984,33.0401,22600.0
2013-09-04 14:40:00,52.98,53.03,52.95,53.01,25500.0,33.0401,33.0713,33.0214,33.0588,25500.0
2013-09-04 14:50:00,53.01,53.08,52.97,53.01,26700.0,33.0588,33.1025,33.0339,33.0588,26700.0
2013-09-04 15:00:00,53.01,53.07,53.01,53.02,22500.0,33.0588,33.0962,33.0588,33.065,22500.0
2013-09-04 15:10:00,53.02,53.04,52.97,53.04,25200.0,33.065,33.0775,33.0339,33.0775,25200.0
2013-09-04 15:20:00,53.04,53.06,52.92,52.95,34300.0,33.0775,33.09,33.0027,33.0214,34300.0
2013-09-04 15:30:00,52.98,52.98,52.85,52.87,44300.0,33.0401,33.0401,32.959,32.9715,44300.0
2013-09-04 15:40:00,52.87,52.87,52.77,52.8,83600.0,32.9715,32.9715,32.9091,32.9278,83600.0
2013-09-04 15:50:00,52.8,52.92,52.77,52.78,172200.0,32.9278,33.0027,32.9091,32.9154,172200.0
2013-09-05 09:30:00,52.99,52.99,52.13,52.33,44000.0,33.0463,33.0463,32.51,32.6347,44000.0
2013-09-05 09:40:00,52.3,52.35,51.93,51.94,51900.0,32.616,32.6472,32.3853,32.3915,51900.0
2013-09-05 09:50:00,51.98,52.26,51.97,52.2,62000.0,32.4165,32.5911,32.4102,32.5537,62000.0
2013-09-05 10:00:00,52.24,52.3,52.02,52.16,33200.0,32.5786,32.616,32.4414,32.5287,33200.0
2013-09-05 10:10:00,52.2,52.3,52.16,52.2,63600.0,32.5537,32.616,32.5287,32.5537,63600.0
2013-09-05 10:20:00,52.2,52.22,51.96,52.0,37200.0,32.5537,32.5661,32.404,32.4289,37200.0
2013-09-05 10:30:00,52.02,52.04,51.64,51.7,47700.0,32.4414,32.4539,32.2044,32.2418,47700.0
2013-09-05 10:40:00,51.65,51.66,51.33,51.43,75200.0,32.2107,32.2169,32.0111,32.0735,75200.0
2013-09-05 10:50:00,51.42,51.46,51.29,51.33,55400.0,32.0672,32.0922,31.9862,32.0111,55400.0
2013-09-05 11:00:00,51.33,51.37,51.12,51.26,185000.0,32.0111,32.036,31.8801,31.9674,185000.0
2013-09-05 11:10:00,51.27,51.29,51.01,51.08,124000.0,31.9737,31.9862,31.8115,31.8552,124000.0
2013-09-05 11:20:00,51.1,51.31,51.05,51.19,104900.0,31.8677,31.9986,31.8365,31.9238,104900.0
2013-09-05 11:30:00,51.19,51.4,51.19,51.4,40500.0,31.9238,32.0548,31.9238,32.0548,40500.0
2013-09-05 11:40:00,51.41,51.44,51.34,51.42,84300.0,32.061,32.0797,32.0173,32.0672,84300.0
2013-09-05 11:50:00,51.45,51.78,51.43,51.71,38400.0,32.0859,32.2917,32.0735,32.2481,38400.0
2013-09-05 12:00:00,51.75,51.79,51.73,51.75,63100.0,32.273,32.298,32.2606,32.273,63100.0
2013-09-05 12:10:00,51.76,51.79,51.73,51.77,76100.0,32.2793,32.298,32.2606,32.2855,76100.0
2013-09-05 12:20:00,51.75,51.82,51.73,51.75,52300.0,32.273,32.3167,32.2606,32.273,52300.0
2013-09-05 12:30:00,51.75,51.77,51.7,51.75,52000.0,32.273,32.2855,32.2418,32.273,52000.0
2013-09-05 12:40:00,51.75,51.87,51.75,51.86,70200.0,32.273,32.3479,32.273,32.3416,70200.0
2013-09-05 12:50:00,51.86,51.86,51.74,51.8,111800.0,32.3416,32.3416,32.2668,32.3042,111800.0
2013-09-05 13:00:00,51.8,51.84,51.64,51.7,53000.0,32.3042,32.3292,32.2044,32.2418,53000.0
2013-09-05 13:10:00,51.7,51.76,51.66,51.68,26200.0,32.2418,32.2793,32.2169,32.2294,26200.0
2013-09-05 13:20:00,51.7,51.82,51.7,51.81,39300.0,32.2418,32.3167,32.2418,32.3104,39300.0
2013-09-05 13:30:00,51.8,51.81,51.79,51.79,30400.0,32.3042,32.3104,32.298,32.298,30400.0
2013-09-05 13:40:00,51.8,51.96,51.79,51.87,43300.0,32.3042,32.404,32.298,32.3479,43300.0
2013-09-05 13:50:00,51.89,51.96,51.76,51.76,140800.0,32.3603,32.404,32.2793,32.2793,140800.0
2013-09-05 14:00:00,51.79,51.91,51.78,51.88,57100.0,32.298,32.3728,32.2917,32.3541,57100.0
2013-09-05 14:10:00,51.87,51.87,51.78,51.82,64500.0,32.3479,32.3479,32.2917,32.3167,64500.0
2013-09-05 14:20:00,51.81,51.84,51.78,51.79,70800.0,32.3104,32.3292,32.2917,32.298,70800.0
2013-09-05 14:30:00,51.79,51.79,51.68,51.75,101400.0,32.298,32.298,32.2294,32.273,101400.0
2013-09-05 14:40:00,51.75,51.75,51.63,51.65,76500.0,32.273,32.273,32.1982,32.2107,76500.0
2013-09-05 14:50:00,51.64,51.75,51.6,51.7,52900.0,32.2044,32.273,32.1795,32.2418,52900.0
2013-09-05 15:00:00,51.71,51.79,51.65,51.65,80500.0,32.2481,32.298,32.2107,32.2107,80500.0
2013-09-05 15:10:00,51.66,51.73,51.65,51.66,51600.0,32.2169,32.2606,32.2107,32.2169,51600.0
2013-09-05 15:20:00,51.65,51.67,51.59,51.66,42700.0,32.2107,32.2231,32.1732,32.2169,42700.0
2013-09-05 15:30:00,51.66,51.72,51.61,51.7,57600.0,32.2169,32.2543,32.1857,32.2418,57600.0
2013-09-05 15:40:00,51.69,51.74,51.57,51.58,63000.0,32.2356,32.2668,32.1608,32.167,63000.0
2013-09-05 15:50:00,51.59,51.62,51.47,51.55,127700.0,32.1732,32.192,32.0984,32.1483,127700.0
2013-09-06 09:30:00,52.03,52.22,51.6,51.89,102800.0,32.4476,32.5661,32.1795,32.3603,102800.0
2013-09-06 09:40:00,51.84,52.02,51.65,51.94,59000.0,32.3292,32.4414,32.2107,32.3915,59000.0
2013-09-06 09:50:00,51.97,52.03,51.88,52.0,124900.0,32.4102,32.4476,32.3541,32.4289,124900.0
2013-09-06 10:00:00,52.01,52.17,51.81,51.89,120200.0,32.4352,32.535,32.3104,32.3603,120200.0
2013-09-06 10:10:00,51.95,52.05,51.85,51.91,34100.0,32.3978,32.4601,32.3354,32.3728,34100.0
2013-09-06 10:20:00,51.91,52.05,51.81,51.95,33700.0,32.3728,32.4601,32.3104,32.3978,33700.0
2013-09-06 10:30:00,51.95,51.96,51.85,51.86,43200.0,32.3978,32.404,32.3354,32.3416,43200.0
2013-09-06 10:40:00,51.86,51.95,51.86,51.88,43900.0,32.3416,32.3978,32.3416,32.3541,43900.0
2013-09-06 10:50:00,51.92,51.95,51.88,51.93,41200.0,32.379,32.3978,32.3541,32.3853,41200.0
2013-09-06 11:00:00,51.95,51.96,51.87,51.91,58900.0,32.3978,32.404,32.3479,32.3728,58900.0
2013-09-06 11:10:00,51.94,51.96,51.81,51.84,64200.0,32.3915,32.404,32.3104,32.3292,64200.0
2013-09-06 11:20:00,51.84,51.9,51.6,51.7,48800.0,32.3292,32.3666,32.1795,32.2418,48800.0
2013-09-06 11:30:00,51.7,51.82,51.69,51.72,43200.0,32.2418,32.3167,32.2356,32.2543,43200.0
2013-09-06 11:40:00,51.69,51.81,51.64,51.78,20100.0,32.2356,32.3104,32.2044,32.2917,20100.0
2013-09-06 11:50:00,51.8,51.81,51.76,51.8,74000.0,32.3042,32.3104,32.2793,32.3042,74000.0
2013-09-06 12:00:00,51.81,51.82,51.66,51.67,57400.0,32.3104,32.3167,32.2169,32.2231,57400.0
2013-09-06 12:10:00,51.71,51.79,51.69,51.72,45500.0,32.2481,32.298,32.2356,32.2543,45500.0
2013-09-06 12:20:00,51.75,51.75,51.53,51.54,90400.0,32.273,32.273,32.1358,32.1421,90400.0
2013-09-06 12:30:00,51.54,51.81,51.52,51.8,29300.0,32.1421,32.3104,32.1296,32.3042,29300.0
2013-09-06 12:40:00,51.8,51.94,51.79,51.88,30400.0,32.3042,32.3915,32.298,32.3541,30400.0
2013-09-06 12:50:00,51.88,51.92,51.87,51.91,20700.0,32.3541,32.379,32.3479,32.3728,20700.0
2013-09-06 13:00:00,51.9,51.95,51.87,51.95,23900.0,32.3666,32.3978,32.3479,32.3978,23900.0
2013-09-06 13:10:00,51.95,51.99,51.89,51.98,38500.0,32.3978,32.4227,32.3603,32.4165,38500.0
2013-09-06 13:20:00,51.98,52.01,51.93,51.95,26900.0,32.4165,32.4352,32.3853,32.3978,26900.0
2013-09-06 13:30:00,51.94,52.02,51.94,52.0,68300.0,32.3915,32.4414,32.3915,32.4289,68300.0
2013-09-06 13:40:00,52.0,52.02,51.95,52.02,37900.0,32.4289,32.4414,32.3978,32.4414,37900.0
2013-09-06 13:50:00,52.01,52.15,51.95,52.0,29200.0,32.4352,32.5225,32.3978,32.4289,29200.0
2013-09-06 14:00:00,52.02,52.19,52.0,52.19,17900.0,32.4414,32.5474,32.4289,32.5474,17900.0
2013-09-06 14:10:00,52.18,52.24,52.16,52.24,28000.0,32.5412,32.5786,32.5287,32.5786,28000.0
2013-09-06 14:20:00,52.25,52.38,52.2,52.25,47900.0,32.5848,32.6659,32.5537,32.5848,47900.0
2013-09-06 14:30:00,52.25,52.34,52.25,52.26,17100.0,32.5848,32.641,32.5848,32.5911,17100.0
2013-09-06 14:40:00,52.28,52.29,52.16,52.21,25300.0,32.6036,32.6098,32.5287,32.5599,25300.0
2013-09-06 14:50:00,52.2,52.23,52.11,52.13,65000.0,32.5537,32.5724,32.4975,32.51,65000.0
2013-09-06 15:00:00,52.16,52.32,52.16,52.22,36400.0,32.5287,32.6285,32.5287,32.5661,36400.0
2013-09-06 15:10:00,52.2,52.2,51.97,51.98,69000.0,32.5537,32.5537,32.4102,32.4165,69000.0
2013-09-06 15:20:00,51.96,52.01,51.94,51.99,54400.0,32.404,32.4352,32.3915,32.4227,54400.0
2013-09-06 15:30:00,51.99,52.01,51.97,51.98,45600.0,32.4227,32.4352,32.4102,32.4165,45600.0
2013-09-06 15:40:00,51.98,52.01,51.93,51.98,89100.0,32.4165,32.4352,32.3853,32.4165,89100.0
2013-09-06 15:50:00,51.98,52.01,51.83,51.88,166400.0,32.4165,32.4352,32.3229,32.3541,166400.0
2013-09-09 09:30:00,52.13,52.85,52.13,52.27,49900.0,32.51,32.959,32.51,32.5973,49900.0
2013-09-09 09:40:00,52.31,52.41,51.98,52.41,19900.0,32.6223,32.6846,32.4165,32.6846,19900.0
2013-09-09 09:50:00,52.35,52.39,52.15,52.24,15500.0,32.6472,32.6722,32.5225,32.5786,15500.0
2013-09-09 10:00:00,52.37,52.6,52.23,52.55,23400.0,32.6597,32.8031,32.5724,32.7719,23400.0
2013-09-09 10:10:00,52.52,52.57,52.36,52.57,24200.0,32.7532,32.7844,32.6534,32.7844,24200.0
2013-09-09 10:20:00,52.52,52.67,52.5,52.53,24300.0,32.7532,32.8468,32.7408,32.7595,24300.0
2013-09-09 10:30:00,52.55,52.57,52.39,52.49,21000.0,32.7719,32.7844,32.6722,32.7345,21000.0
2013-09-09 10:40:00,52.5,52.59,52.45,52.48,20400.0,32.7408,32.7969,32.7096,32.7283,20400.0
2013-09-09 10:50:00,52.47,52.65,52.47,52.6,21000.0,32.722,32.8343,32.722,32.8031,21000.0
2013-09-09 11:00:00,52.62,52.71,52.5,52.54,41400.0,32.8156,32.8717,32.7408,32.7657,41400.0
2013-09-09 11:10:00,52.51,52.59,52.49,52.59,29300.0,32.747,32.7969,32.7345,32.7969,29300.0
2013-09-09 11:20:00,52.59,52.62,52.49,52.51,18300.0,32.7969,32.8156,32.7345,32.747,18300.0
2013-09-09 11:30:00,52.49,52.52,52.43,52.45,73000.0,32.7345,32.7532,32.6971,32.7096,73000.0
2013-09-09 11:40:00,52.45,52.5,52.31,52.33,16700.0,32.7096,32.7408,32.6223,32.6347,16700.0
2013-09-09 11:50:00,52.33,52.44,52.27,52.44,20100.0,32.6347,32.7033,32.5973,32.7033,20100.0
2013-09-09 12:00:00,52.4,52.54,52.39,52.41,22500.0,32.6784,32.7657,32.6722,32.6846,22500.0
2013-09-09 12:10:00,52.4,52.5,52.4,52.49,17100.0,32.6784,32.7408,32.6784,32.7345,17100.0
2013-09-09 12:20:00,52.47,52.54,52.45,52.47,22400.0,32.722,32.7657,32.7096,32.722,22400.0
2013-09-09 12:30:00,52.47,52.51,52.44,52.45,19400.0,32.722,32.747,32.7033,32.7096,19400.0
2013-09-09 12:40:00,52.46,52.5,52.43,52.45,23800.0,32.7158,32.7408,32.6971,32.7096,23800.0
2013-09-09 12:50:00,52.47,52.61,52.45,52.48,38400.0,32.722,32.8094,32.7096,32.7283,38400.0
2013-09-09 13:00:00,52.48,52.52,52.43,52.47,23000.0,32.7283,32.7532,32.6971,32.722,23000.0
2013-09-09 13:10:00,52.5,52.55,52.44,52.45,34800.0,32.7408,32.7719,32.7033,32.7096,34800.0
2013-09-09 13:20:00,52.45,52.53,52.45,52.5,10400.0,32.7096,32.7595,32.7096,32.7408,10400.0
2013-09-09 13:30:00,52.49,52.54,52.43,52.45,61300.0,32.7345,32.7657,32.6971,32.7096,61300.0
2013-09-09 13:40:00,52.45,52.48,52.44,52.45,22400.0,32.7096,32.7283,32.7033,32.7096,22400.0
2013-09-09 13:50:00,52.45,52.46,52.35,52.37,45000.0,32.7096,32.7158,32.6472,32.6597,45000.0
2013-09-09 14:00:00,52.38,52.46,52.29,52.29,41400.0,32.6659,32.7158,32.6098,32.6098,41400.0
2013-09-09 14:10:00,52.29,52.46,52.23,52.44,46700.0,32.6098,32.7158,32.5724,32.7033,46700.0
2013-09-09 14:20:00,52.44,52.55,52.44,52.55,18800.0,32.7033,32.7719,32.7033,32.7719,18800.0
2013-09-09 14:30:00,52.55,52.57,52.48,52.53,34200.0,32.7719,32.7844,32.7283,32.7595,34200.0
2013-09-09 14:40:00,52.53,52.55,52.38,52.4,44800.0,32.7595,32.7719,32.6659,32.6784,44800.0
2013-09-09 14:50:00,52.41,52.46,52.39,52.4,18300.0,32.6846,32.7158,32.6722,32.6784,18300.0
2013-09-09 15:00:00,52.4,52.58,52.4,52.57,50800.0,32.6784,32.7906,32.6784,32.7844,50800.0
2013-09-09 15:10:00,52.57,52.66,52.51,52.61,35700.0,32.7844,32.8405,32.747,32.8094,35700.0
2013-09-09 15:20:00,52.62,52.65,52.49,52.54,42700.0,32.8156,32.8343,32.7345,32.7657,42700.0
2013-09-09 15:30:00,52.54,52.64,52.51,52.55,83200.0,32.7657,32.8281,32.747,32.7719,83200.0
2013-09-09 15:40:00,52.55,52.58,52.46,52.47,69000.0,32.7719,32.7906,32.7158,32.722,69000.0
2013-09-09 15:50:00,52.48,52.66,52.44,52.62,122300.0,32.7283,32.8405,32.7033,32.8156,122300.0
2013-09-10 09:30:00,52.93,53.27,52.63,52.7,42300.0,33.0089,33.2209,32.8218,32.8655,42300.0
2013-09-10 09:40:00,52.72,53.0,52.65,52.84,17900.0,32.878,33.0526,32.8343,32.9528,17900.0
2013-09-10 09:50:00,52.88,52.95,52.66,52.95,38900.0,32.9777,33.0214,32.8405,33.0214,38900.0
2013-09-10 10:00:00,52.95,52.95,52.76,52.83,69000.0,33.0214,33.0214,32.9029,32.9465,69000.0
2013-09-10 10:10:00,52.84,52.9,52.73,52.77,22000.0,32.9528,32.9902,32.8842,32.9091,22000.0
2013-09-10 10:20:00,52.74,52.92,52.67,52.89,29400.0,32.8904,33.0027,32.8468,32.984,29400.0
2013-09-10 10:30:00,52.88,52.91,52.85,52.89,11800.0,32.9777,32.9964,32.959,32.984,11800.0
2013-09-10 10:40:00,52.89,52.89,52.71,52.81,58000.0,32.984,32.984,32.8717,32.9341,58000.0
2013-09-10 10:50:00,52.84,52.91,52.8,52.88,25300.0,32.9528,32.9964,32.9278,32.9777,25300.0
2013-09-10 11:00:00,52.88,52.98,52.85,52.92,26100.0,32.9777,33.0401,32.959,33.0027,26100.0
2013-09-10 11:10:00,52.91,52.92,52.65,52.7,42300.0,32.9964,33.0027,32.8343,32.8655,42300.0
2013-09-10 11:20:00,52.69,52.78,52.65,52.73,56500.0,32.8592,32.9154,32.8343,32.8842,56500.0
2013-09-10 11:30:00,52.73,52.85,52.73,52.81,49400.0,32.8842,32.959,32.8842,32.9341,49400.0
2013-09-10 11:40:00,52.81,52.85,52.77,52.84,29900.0,32.9341,32.959,32.9091,32.9528,29900.0
2013-09-10 11:50:00,52.84,52.86,52.78,52.83,21300.0,32.9528,32.9653,32.9154,32.9465,21300.0
2013-09-10 12:00:00,52.82,53.02,52.82,52.96,61700.0,32.9403,33.065,32.9403,33.0276,61700.0
2013-09-10 12:10:00,52.95,52.98,52.79,52.8,32600.0,33.0214,33.0401,32.9216,32.9278,32600.0
2013-09-10 12:20:00,52.88,53.06,52.8,52.84,23500.0,32.9777,33.09,32.9278,32.9528,23500.0
2013-09-10 12:30:00,52.82,52.96,52.8,52.96,10400.0,32.9403,33.0276,32.9278,33.0276,10400.0
2013-09-10 12:40:00,52.95,53.03,52.93,53.02,19000.0,33.0214,33.0713,33.0089,33.065,19000.0
2013-09-10 12:50:00,53.01,53.06,52.81,52.87,19700.0,33.0588,33.09,32.9341,32.9715,19700.0
2013-09-10 13:00:00,52.89,52.98,52.83,52.93,11600.0,32.984,33.0401,32.9465,33.0089,11600.0
2013-09-10 13:10:00,52.93,52.95,52.8,52.84,14300.0,33.0089,33.0214,32.9278,32.9528,14300.0
2013-09-10 13:20:00,52.83,52.98,52.76,52.98,26500.0,32.9465,33.0401,32.9029,33.0401,26500.0
2013-09-10 13:30:00,52.98,53.0,52.85,52.9,34200.0,33.0401,33.0526,32.959,32.9902,34200.0
2013-09-10 13:40:00,52.91,52.96,52.85,52.96,18800.0,32.9964,33.0276,32.959,33.0276,18800.0
2013-09-10 13:50:00,52.97,53.02,52.89,52.95,17700.0,33.0339,33.065,32.984,33.0214,17700.0
2013-09-10 14:00:00,52.97,53.08,52.94,52.99,19300.0,33.0339,33.1025,33.0151,33.0463,19300.0
2013-09-10 14:10:00,52.99,53.06,52.94,53.05,15700.0,33.0463,33.09,33.0151,33.0837,15700.0
2013-09-10 14:20:00,53.04,53.07,52.95,53.01,16800.0,33.0775,33.0962,33.0214,33.0588,16800.0
2013-09-10 14:30:00,53.0,53.03,52.93,53.02,27100.0,33.0526,33.0713,33.0089,33.065,27100.0
2013-09-10 14:40:00,53.03,53.1,52.95,53.1,37600.0,33.0713,33.1149,33.0214,33.1149,37600.0
2013-09-10 14:50:00,53.09,53.16,53.06,53.16,34800.0,33.1087,33.1523,33.09,33.1523,34800.0
2013-09-10 15:00:00,53.16,53.2,53.11,53.16,39600.0,33.1523,33.1773,33.1212,33.1523,39600.0
2013-09-10 15:10:00,53.15,53.27,53.12,53.25,74500.0,33.1461,33.2209,33.1274,33.2085,74500.0
2013-09-10 15:20:00,53.26,53.35,53.23,53.3,57300.0,33.2147,33.2708,33.196,33.2397,57300.0
2013-09-10 15:30:00,53.3,53.32,53.08,53.2,61200.0,33.2397,33.2521,33.1025,33.1773,61200.0
2013-09-10 15:40:00,53.21,53.26,53.15,53.22,80800.0,33.1835,33.2147,33.1461,33.1898,80800.0
2013-09-10 15:50:00,53.23,53.4,53.19,53.38,146100.0,33.196,33.302,33.1711,33.2895,146100.0
2013-09-11 09:30:00,52.98,53.43,52.82,53.35,85700.0,33.5124,33.7971,33.4112,33.7465,85700.0
2013-09-11 09:40:00,53.36,53.44,53.29,53.32,57400.0,33.7528,33.8034,33.7085,33.7275,57400.0
2013-09-11 09:50:00,53.33,53.55,53.27,53.52,85500.0,33.7338,33.873,33.6959,33.854,85500.0
2013-09-11 10:00:00,53.53,53.63,53.44,53.5,33600.0,33.8603,33.9236,33.8034,33.8414,33600.0
2013-09-11 10:10:00,53.5,53.59,53.48,53.55,54100.0,33.8414,33.8983,33.8287,33.873,54100.0
2013-09-11 10:20:00,53.55,53.63,53.54,53.63,97600.0,33.873,33.9236,33.8667,33.9236,97600.0
2013-09-11 10:30:00,53.62,53.67,53.59,53.61,24100.0,33.9173,33.9489,33.8983,33.9109,24100.0
2013-09-11 10:40:00,53.61,53.68,53.53,53.67,22900.0,33.9109,33.9552,33.8603,33.9489,22900.0
2013-09-11 10:50:00,53.67,53.79,53.65,53.67,20000.0,33.9489,34.0248,33.9362,33.9489,20000.0
2013-09-11 11:00:00,53.67,53.73,53.65,53.72,24900.0,33.9489,33.9869,33.9362,33.9805,24900.0
2013-09-11 11:10:00,53.71,53.72,53.66,53.7,11900.0,33.9742,33.9805,33.9426,33.9679,11900.0
2013-09-11 11:20:00,53.7,53.76,53.69,53.75,30500.0,33.9679,34.0058,33.9616,33.9995,30500.0
2013-09-11 11:30:00,53.73,53.93,53.71,53.92,28900.0,33.9869,34.1134,33.9742,34.107,28900.0
2013-09-11 11:40:00,53.92,54.04,53.88,53.88,65600.0,34.107,34.1829,34.0817,34.0817,65600.0
2013-09-11 11:50:00,53.88,53.92,53.87,53.88,42900.0,34.0817,34.107,34.0754,34.0817,42900.0
2013-09-11 12:00:00,53.86,53.86,53.77,53.83,31300.0,34.0691,34.0691,34.0122,34.0501,31300.0
2013-09-11 12:10:00,53.83,53.89,53.82,53.84,17100.0,34.0501,34.0881,34.0438,34.0564,17100.0
2013-09-11 12:20:00,53.83,53.9,53.81,53.88,21900.0,34.0501,34.0944,34.0375,34.0817,21900.0
2013-09-11 12:30:00,53.89,53.89,53.79,53.81,23600.0,34.0881,34.0881,34.0248,34.0375,23600.0
2013-09-11 12:40:00,53.8,53.86,53.78,53.83,24400.0,34.0311,34.0691,34.0185,34.0501,24400.0
2013-09-11 12:50:00,53.82,53.84,53.75,53.84,15800.0,34.0438,34.0564,33.9995,34.0564,15800.0
2013-09-11 13:00:00,53.85,53.96,53.8,53.93,34000.0,34.0628,34.1323,34.0311,34.1134,34000.0
2013-09-11 13:10:00,53.94,54.01,53.92,54.0,20200.0,34.1197,34.164,34.107,34.1576,20200.0
2013-09-11 13:20:00,53.98,53.98,53.9,53.95,14900.0,34.145,34.145,34.0944,34.126,14900.0
2013-09-11 13:30:00,53.95,54.11,53.95,53.99,28800.0,34.126,34.2272,34.126,34.1513,28800.0
2013-09-11 13:40:00,54.0,54.11,53.96,54.07,33400.0,34.1576,34.2272,34.1323,34.2019,33400.0
2013-09-11 13:50:00,54.08,54.23,54.08,54.22,24700.0,34.2082,34.3031,34.2082,34.2968,24700.0
2013-09-11 14:00:00,54.22,54.3,54.16,54.2,31900.0,34.2968,34.3474,34.2588,34.2842,31900.0
2013-09-11 14:10:00,54.21,54.21,53.99,54.02,40200.0,34.2905,34.2905,34.1513,34.1703,40200.0
2013-09-11 14:20:00,54.01,54.03,53.95,54.01,78000.0,34.164,34.1766,34.126,34.164,78000.0
2013-09-11 14:30:00,54.01,54.18,54.0,54.12,25900.0,34.164,34.2715,34.1576,34.2335,25900.0
2013-09-11 14:40:00,54.11,54.19,54.1,54.16,23400.0,34.2272,34.2778,34.2209,34.2588,23400.0
2013-09-11 14:50:00,54.16,54.22,54.05,54.05,24000.0,34.2588,34.2968,34.1893,34.1893,24000.0
2013-09-11 15:00:00,54.05,54.19,54.05,54.12,34600.0,34.1893,34.2778,34.1893,34.2335,34600.0
2013-09-11 15:10:00,54.12,54.27,54.12,54.22,40200.0,34.2335,34.3284,34.2335,34.2968,40200.0
2013-09-11 15:20:00,54.21,54.27,54.18,54.25,37400.0,34.2905,34.3284,34.2715,34.3158,37400.0
2013-09-11 15:30:00,54.24,54.36,54.24,54.36,47900.0,34.3095,34.3854,34.3095,34.3854,47900.0
2013-09-11 15:40:00,54.35,54.52,54.33,54.51,77300.0,34.379,34.4866,34.3664,34.4802,77300.0
2013-09-11 15:50:00,54.51,54.56,54.4,54.55,178400.0,34.4802,34.5119,34.4107,34.5055,178400.0
2013-09-12 09:30:00,54.85,55.27,54.63,55.12,50800.0,34.6953,34.961,34.5561,34.8661,50800.0
2013-09-12 09:40:00,55.17,55.17,54.77,54.85,49300.0,34.8977,34.8977,34.6447,34.6953,49300.0
2013-09-12 09:50:00,54.85,54.97,54.78,54.83,52800.0,34.6953,34.7712,34.651,34.6827,52800.0
2013-09-12 10:00:00,54.82,54.86,54.67,54.67,62000.0,34.6763,34.7016,34.5814,34.5814,62000.0
2013-09-12 10:10:00,54.64,54.71,54.19,54.23,97000.0,34.5625,34.6068,34.2778,34.3031,97000.0
2013-09-12 10:20:00,54.25,54.26,54.17,54.25,41800.0,34.3158,34.3221,34.2652,34.3158,41800.0
2013-09-12 10:30:00,54.24,54.25,54.16,54.2,29200.0,34.3095,34.3158,34.2588,34.2842,29200.0
2013-09-12 10:40:00,54.19,54.26,54.16,54.23,113400.0,34.2778,34.3221,34.2588,34.3031,113400.0
2013-09-12 10:50:00,54.22,54.22,54.18,54.2,34300.0,34.2968,34.2968,34.2715,34.2842,34300.0
2013-09-12 11:00:00,54.21,54.21,53.98,53.99,21500.0,34.2905,34.2905,34.145,34.1513,21500.0
2013-09-12 11:10:00,53.99,54.02,53.87,53.98,75500.0,34.1513,34.1703,34.0754,34.145,75500.0
2013-09-12 11:20:00,53.97,54.0,53.93,54.0,11900.0,34.1387,34.1576,34.1134,34.1576,11900.0
2013-09-12 11:30:00,54.0,54.0,53.89,53.98,30100.0,34.1576,34.1576,34.0881,34.145,30100.0
2013-09-12 11:40:00,53.96,54.0,53.94,54.0,28300.0,34.1323,34.1576,34.1197,34.1576,28300.0
2013-09-12 11:50:00,54.0,54.0,53.89,53.89,35300.0,34.1576,34.1576,34.0881,34.0881,35300.0
2013-09-12 12:00:00,53.9,53.98,53.79,53.97,34600.0,34.0944,34.145,34.0248,34.1387,34600.0
2013-09-12 12:10:00,53.97,54.09,53.97,54.06,121800.0,34.1387,34.2146,34.1387,34.1956,121800.0
2013-09-12 12:20:00,54.05,54.12,54.05,54.11,10600.0,34.1893,34.2335,34.1893,34.2272,10600.0
2013-09-12 12:30:00,54.12,54.12,53.94,53.97,61200.0,34.2335,34.2335,34.1197,34.1387,61200.0
2013-09-12 12:40:00,53.97,54.06,53.97,54.05,50000.0,34.1387,34.1956,34.1387,34.1893,50000.0
2013-09-12 12:50:00,54.05,54.12,54.05,54.12,14800.0,34.1893,34.2335,34.1893,34.2335,14800.0
2013-09-12 13:00:00,54.12,54.12,54.08,54.1,31000.0,34.2335,34.2335,34.2082,34.2209,31000.0
2013-09-12 13:10:00,54.1,54.12,54.08,54.1,30400.0,34.2209,34.2335,34.2082,34.2209,30400.0
2013-09-12 13:20:00,54.1,54.19,54.1,54.19,33000.0,34.2209,34.2778,34.2209,34.2778,33000.0
2013-09-12 13:30:00,54.19,54.22,54.16,54.22,31500.0,34.2778,34.2968,34.2588,34.2968,31500.0
2013-09-12 13:40:00,54.22,54.22,54.15,54.16,55200.0,34.2968,34.2968,34.2525,34.2588,55200.0
2013-09-12 13:50:00,54.16,54.17,54.12,54.14,24400.0,34.2588,34.2652,34.2335,34.2462,24400.0
2013-09-12 14:00:00,54.14,54.16,54.1,54.14,34600.0,34.2462,34.2588,34.2209,34.2462,34600.0
2013-09-12 14:10:00,54.14,54.16,54.12,54.15,53800.0,34.2462,34.2588,34.2335,34.2525,53800.0
2013-09-12 14:20:00,54.15,54.17,54.13,54.17,41300.0,34.2525,34.2652,34.2399,34.2652,41300.0
2013-09-12 14:30:00,54.16,54.2,54.15,54.2,56000.0,34.2588,34.2842,34.2525,34.2842,56000.0
2013-09-12 14:40:00,54.18,54.21,54.18,54.19,48500.0,34.2715,34.2905,34.2715,34.2778,48500.0
2013-09-12 14:50:00,54.18,54.19,54.14,54.14,27500.0,34.2715,34.2778,34.2462,34.2462,27500.0
2013-09-12 15:00:00,54.15,54.18,54.13,54.14,32000.0,34.2525,34.2715,34.2399,34.2462,32000.0
2013-09-12 15:10:00,54.15,54.15,54.07,54.08,35300.0,34.2525,34.2525,34.2019,34.2082,35300.0
2013-09-12 15:20:00,54.09,54.12,54.07,54.11,54500.0,34.2146,34.2335,34.2019,34.2272,54500.0
2013-09-12 15:30:00,54.11,54.12,54.07,54.1,79000.0,34.2272,34.2335,34.2019,34.2209,79000.0
2013-09-12 15:40:00,54.11,54.29,54.1,54.28,75300.0,34.2272,34.3411,34.2209,34.3348,75300.0
2013-09-12 15:50:00,54.29,54.29,54.22,54.26,127800.0,34.3411,34.3411,34.2968,34.3221,127800.0
2013-09-13 09:30:00,54.2,54.71,54.1,54.4,16600.0,34.2842,34.6068,34.2209,34.4107,16600.0
2013-09-13 09:40:00,54.34,54.44,54.22,54.4,18100.0,34.3727,34.436,34.2968,34.4107,18100.0
2013-09-13 09:50:00,54.4,54.63,54.38,54.38,13100.0,34.4107,34.5561,34.398,34.398,13100.0
2013-09-13 10:00:00,54.44,54.61,54.38,54.48,41400.0,34.436,34.5435,34.398,34.4613,41400.0
2013-09-13 10:10:00,54.5,54.53,54.3,54.47,56100.0,34.4739,34.4929,34.3474,34.4549,56100.0
2013-09-13 10:20:00,54.46,54.49,54.4,54.45,12700.0,34.4486,34.4676,34.4107,34.4423,12700.0
2013-09-13 10:30:00,54.46,54.54,54.45,54.47,8200.0,34.4486,34.4992,34.4423,34.4549,8200.0
2013-09-13 10:40:00,54.48,54.52,54.45,54.47,9200.0,34.4613,34.4866,34.4423,34.4549,9200.0
2013-09-13 10:50:00,54.47,54.8,54.47,54.79,35100.0,34.4549,34.6637,34.4549,34.6574,35100.0
2013-09-13 11:00:00,54.76,54.84,54.73,54.82,36400.0,34.6384,34.689,34.6194,34.6763,36400.0
2013-09-13 11:10:00,54.81,54.89,54.79,54.82,41400.0,34.67,34.7206,34.6574,34.6763,41400.0
2013-09-13 11:20:00,54.79,54.86,54.73,54.73,21000.0,34.6574,34.7016,34.6194,34.6194,21000.0
2013-09-13 11:30:00,54.72,54.73,54.66,54.67,17900.0,34.6131,34.6194,34.5751,34.5814,17900.0
2013-09-13 11:40:00,54.67,54.84,54.67,54.81,25800.0,34.5814,34.689,34.5814,34.67,25800.0
2013-09-13 11:50:00,54.84,54.99,54.81,54.87,29900.0,34.689,34.7839,34.67,34.708,29900.0
2013-09-13 12:00:00,54.84,54.86,54.7,54.71,10800.0,34.689,34.7016,34.6004,34.6068,10800.0
2013-09-13 12:10:00,54.72,54.72,54.58,54.6,30900.0,34.6131,34.6131,34.5245,34.5372,30900.0
2013-09-13 12:20:00,54.6,54.6,54.49,54.52,27500.0,34.5372,34.5372,34.4676,34.4866,27500.0
2013-09-13 12:30:00,54.52,54.59,54.52,54.55,14300.0,34.4866,34.5308,34.4866,34.5055,14300.0
2013-09-13 12:40:00,54.54,54.55,54.48,54.52,9800.0,34.4992,34.5055,34.4613,34.4866,9800.0
2013-09-13 12:50:00,54.51,54.52,54.46,54.46,5200.0,34.4802,34.4866,34.4486,34.4486,5200.0
2013-09-13 13:00:00,54.47,54.48,54.43,54.43,11500.0,34.4549,34.4613,34.4296,34.4296,11500.0
2013-09-13 13:10:00,54.43,54.44,54.42,54.43,14200.0,34.4296,34.436,34.4233,34.4296,14200.0
2013-09-13 13:20:00,54.44,54.5,54.42,54.5,16500.0,34.436,34.4739,34.4233,34.4739,16500.0
2013-09-13 13:30:00,54.48,54.5,54.45,54.48,10000.0,34.4613,34.4739,34.4423,34.4613,10000.0
2013-09-13 13:40:00,54.48,54.52,54.48,54.52,12200.0,34.4613,34.4866,34.4613,34.4866,12200.0
2013-09-13 13:50:00,54.52,54.53,54.46,54.53,16600.0,34.4866,34.4929,34.4486,34.4929,16600.0
2013-09-13 14:00:00,54.53,54.54,54.43,54.48,17300.0,34.4929,34.4992,34.4296,34.4613,17300.0
2013-09-13 14:10:00,54.48,54.51,54.46,54.47,8200.0,34.4613,34.4802,34.4486,34.4549,8200.0
2013-09-13 14:20:00,54.47,54.52,54.43,54.52,12300.0,34.4549,34.4866,34.4296,34.4866,12300.0
2013-09-13 14:30:00,54.52,54.58,54.51,54.58,16600.0,34.4866,34.5245,34.4802,34.5245,16600.0
2013-09-13 14:40:00,54.58,54.66,54.56,54.62,23100.0,34.5245,34.5751,34.5119,34.5498,23100.0
2013-09-13 14:50:00,54.62,54.62,54.54,54.54,7700.0,34.5498,34.5498,34.4992,34.4992,7700.0
2013-09-13 15:00:00,54.54,54.54,54.51,54.53,21000.0,34.4992,34.4992,34.4802,34.4929,21000.0
2013-09-13 15:10:00,54.53,54.54,54.49,54.5,18400.0,34.4929,34.4992,34.4676,34.4739,18400.0
2013-09-13 15:20:00,54.51,54.52,54.44,54.46,20000.0,34.4802,34.4866,34.436,34.4486,20000.0
2013-09-13 15:30:00,54.44,54.47,54.44,54.45,24800.0,34.436,34.4549,34.436,34.4423,24800.0
2013-09-13 15:40:00,54.45,54.48,54.38,54.38,33100.0,34.4423,34.4613,34.398,34.398,33100.0
2013-09-13 15:50:00,54.37,54.47,54.32,54.47,95900.0,34.3917,34.4549,34.3601,34.4549,95900.0
2013-09-16 09:30:00,55.21,55.38,55.09,55.28,30400.0,34.923,35.0306,34.8471,34.9673,30400.0
2013-09-16 09:40:00,55.25,55.44,55.23,55.26,21300.0,34.9483,35.0685,34.9357,34.9547,21300.0
2013-09-16 09:50:00,55.24,55.41,55.13,55.18,28500.0,34.942,35.0495,34.8724,34.904,28500.0
2013-09-16 10:00:00,55.17,55.25,55.08,55.1,11400.0,34.8977,34.9483,34.8408,34.8534,11400.0
2013-09-16 10:10:00,55.11,55.4,55.1,55.25,50600.0,34.8598,35.0432,34.8534,34.9483,50600.0
2013-09-16 10:20:00,55.16,55.16,54.92,55.0,23500.0,34.8914,34.8914,34.7396,34.7902,23500.0
2013-09-16 10:30:00,55.0,55.1,54.83,54.83,11900.0,34.7902,34.8534,34.6827,34.6827,11900.0
2013-09-16 10:40:00,54.87,54.94,54.83,54.93,18700.0,34.708,34.7522,34.6827,34.7459,18700.0
2013-09-16 10:50:00,54.94,54.99,54.9,54.91,29500.0,34.7522,34.7839,34.7269,34.7333,29500.0
2013-09-16 11:00:00,54.91,54.93,54.86,54.86,13700.0,34.7333,34.7459,34.7016,34.7016,13700.0
2013-09-16 11:10:00,54.88,54.88,54.69,54.73,20000.0,34.7143,34.7143,34.5941,34.6194,20000.0
2013-09-16 11:20:00,54.73,54.74,54.57,54.7,25300.0,34.6194,34.6257,34.5182,34.6004,25300.0
2013-09-16 11:30:00,54.71,54.75,54.64,54.64,16200.0,34.6068,34.6321,34.5625,34.5625,16200.0
2013-09-16 11:40:00,54.65,54.71,54.6,54.69,18000.0,34.5688,34.6068,34.5372,34.5941,18000.0
2013-09-16 11:50:00,54.69,54.81,54.68,54.71,30900.0,34.5941,34.67,34.5878,34.6068,30900.0
2013-09-16 12:00:00,54.7,54.72,54.65,54.67,17300.0,34.6004,34.6131,34.5688,34.5814,17300.0
2013-09-16 12:10:00,54.67,54.72,54.64,54.67,24800.0,34.5814,34.6131,34.5625,34.5814,24800.0
2013-09-16 12:20:00,54.67,54.69,54.64,54.66,19900.0,34.5814,34.5941,34.5625,34.5751,19900.0
2013-09-16 12:30:00,54.66,54.73,54.66,54.68,12200.0,34.5751,34.6194,34.5751,34.5878,12200.0
2013-09-16 12:40:00,54.69,54.72,54.65,54.71,16800.0,34.5941,34.6131,34.5688,34.6068,16800.0
2013-09-16 12:50:00,54.71,54.74,54.69,54.74,14000.0,34.6068,34.6257,34.5941,34.6257,14000.0
2013-09-16 13:00:00,54.75,54.75,54.67,54.7,16400.0,34.6321,34.6321,34.5814,34.6004,16400.0
2013-09-16 13:10:00,54.69,54.71,54.57,54.58,8000.0,34.5941,34.6068,34.5182,34.5245,8000.0
2013-09-16 13:20:00,54.59,54.59,54.56,54.58,6200.0,34.5308,34.5308,34.5119,34.5245,6200.0
2013-09-16 13:30:00,54.58,54.59,54.56,54.58,6300.0,34.5245,34.5308,34.5119,34.5245,6300.0
2013-09-16 13:40:00,54.58,54.6,54.52,54.57,9200.0,34.5245,34.5372,34.4866,34.5182,9200.0
2013-09-16 13:50:00,54.58,54.6,54.58,54.59,15600.0,34.5245,34.5372,34.5245,34.5308,15600.0
2013-09-16 14:00:00,54.58,54.6,54.58,54.6,9900.0,34.5245,34.5372,34.5245,34.5372,9900.0
2013-09-16 14:10:00,54.59,54.72,54.59,54.71,28600.0,34.5308,34.6131,34.5308,34.6068,28600.0
2013-09-16 14:20:00,54.7,54.7,54.61,54.61,7100.0,34.6004,34.6004,34.5435,34.5435,7100.0
2013-09-16 14:30:00,54.6,54.6,54.55,54.6,14100.0,34.5372,34.5372,34.5055,34.5372,14100.0
2013-09-16 14:40:00,54.6,54.7,54.6,54.68,19400.0,34.5372,34.6004,34.5372,34.5878,19400.0
2013-09-16 14:50:00,54.68,54.69,54.6,54.61,13700.0,34.5878,34.5941,34.5372,34.5435,13700.0
2013-09-16 15:00:00,54.6,54.68,54.6,54.67,15200.0,34.5372,34.5878,34.5372,34.5814,15200.0
2013-09-16 15:10:00,54.68,54.68,54.6,54.65,16600.0,34.5878,34.5878,34.5372,34.5688,16600.0
2013-09-16 15:20:00,54.64,54.64,54.55,54.57,13300.0,34.5625,34.5625,34.5055,34.5182,13300.0
2013-09-16 15:30:00,54.58,54.6,54.54,54.58,25700.0,34.5245,34.5372,34.4992,34.5245,25700.0
2013-09-16 15:40:00,54.58,54.64,54.56,54.64,59300.0,34.5245,34.5625,34.5119,34.5625,59300.0
2013-09-16 15:50:00,54.64,54.67,54.56,54.56,212700.0,34.5625,34.5814,34.5119,34.5119,212700.0
2013-09-17 09:30:00,54.75,55.38,54.75,55.36,22800.0,34.6321,35.0306,34.6321,35.0179,22800.0
2013-09-17 09:40:00,55.35,55.35,54.81,54.88,13600.0,35.0116,35.0116,34.67,34.7143,13600.0
2013-09-17 09:50:00,54.83,54.9,54.71,54.72,9600.0,34.6827,34.7269,34.6068,34.6131,9600.0
2013-09-17 10:00:00,54.74,54.84,54.59,54.75,12200.0,34.6257,34.689,34.5308,34.6321,12200.0
2013-09-17 10:10:00,54.75,54.86,54.75,54.82,24100.0,34.6321,34.7016,34.6321,34.6763,24100.0
2013-09-17 10:20:00,54.83,54.97,54.83,54.9,10600.0,34.6827,34.7712,34.6827,34.7269,10600.0
2013-09-17 10:30:00,54.9,54.92,54.8,54.86,37900.0,34.7269,34.7396,34.6637,34.7016,37900.0
2013-09-17 10:40:00,54.84,54.91,54.81,54.88,26100.0,34.689,34.7333,34.67,34.7143,26100.0
2013-09-17 10:50:00,54.88,54.88,54.82,54.84,14200.0,34.7143,34.7143,34.6763,34.689,14200.0
2013-09-17 11:00:00,54.84,54.9,54.84,54.86,13100.0,34.689,34.7269,34.689,34.7016,13100.0
2013-09-17 11:10:00,54.86,54.88,54.76,54.76,44700.0,34.7016,34.7143,34.6384,34.6384,44700.0
2013-09-17 11:20:00,54.76,54.81,54.75,54.76,26900.0,34.6384,34.67,34.6321,34.6384,26900.0
2013-09-17 11:30:00,54.76,54.8,54.76,54.8,20200.0,34.6384,34.6637,34.6384,34.6637,20200.0
2013-09-17 11:40:00,54.8,54.83,54.79,54.83,13300.0,34.6637,34.6827,34.6574,34.6827,13300.0
2013-09-17 11:50:00,54.84,54.84,54.8,54.81,8600.0,34.689,34.689,34.6637,34.67,8600.0
2013-09-17 12:00:00,54.81,54.83,54.79,54.81,12500.0,34.67,34.6827,34.6574,34.67,12500.0
2013-09-17 12:10:00,54.81,54.85,54.81,54.83,6500.0,34.67,34.6953,34.67,34.6827,6500.0
2013-09-17 12:20:00,54.84,54.85,54.79,54.81,13400.0,34.689,34.6953,34.6574,34.67,13400.0
2013-09-17 12:30:00,54.81,54.83,54.8,54.83,12400.0,34.67,34.6827,34.6637,34.6827,12400.0
2013-09-17 12:40:00,54.83,54.86,54.81,54.86,9000.0,34.6827,34.7016,34.67,34.7016,9000.0
2013-09-17 12:50:00,54.85,54.86,54.83,54.86,8700.0,34.6953,34.7016,34.6827,34.7016,8700.0
2013-09-17 13:00:00,54.86,54.86,54.8,54.81,77100.0,34.7016,34.7016,34.6637,34.67,77100.0
2013-09-17 13:10:00,54.81,54.81,54.74,54.79,15100.0,34.67,34.67,34.6257,34.6574,15100.0
2013-09-17 13:20:00,54.79,54.81,54.79,54.8,13300.0,34.6574,34.67,34.6574,34.6637,13300.0
2013-09-17 13:30:00,54.79,54.8,54.78,54.79,16700.0,34.6574,34.6637,34.651,34.6574,16700.0
2013-09-17 13:40:00,54.79,54.81,54.78,54.8,15900.0,34.6574,34.67,34.651,34.6637,15900.0
2013-09-17 13:50:00,54.8,54.8,54.78,54.79,10600.0,34.6637,34.6637,34.651,34.6574,10600.0
2013-09-17 14:00:00,54.78,54.84,54.78,54.8,20000.0,34.651,34.689,34.651,34.6637,20000.0
2013-09-17 14:10:00,54.81,54.85,54.8,54.85,60300.0,34.67,34.6953,34.6637,34.6953,60300.0
2013-09-17 14:20:00,54.86,54.88,54.84,54.84,21000.0,34.7016,34.7143,34.689,34.689,21000.0
2013-09-17 14:30:00,54.84,54.91,54.84,54.86,20600.0,34.689,34.7333,34.689,34.7016,20600.0
2013-09-17 14:40:00,54.87,54.95,54.87,54.91,28800.0,34.708,34.7586,34.708,34.7333,28800.0
2013-09-17 14:50:00,54.91,55.03,54.89,55.02,49300.0,34.7333,34.8092,34.7206,34.8028,49300.0
2013-09-17 15:00:00,55.01,55.12,55.01,55.07,41800.0,34.7965,34.8661,34.7965,34.8345,41800.0
2013-09-17 15:10:00,55.08,55.12,55.05,55.08,29800.0,34.8408,34.8661,34.8218,34.8408,29800.0
2013-09-17 15:20:00,55.09,55.17,55.09,55.12,34500.0,34.8471,34.8977,34.8471,34.8661,34500.0
2013-09-17 15:30:00,55.12,55.15,54.99,55.03,111900.0,34.8661,34.8851,34.7839,34.8092,111900.0
2013-09-17 15:40:00,55.02,55.13,55.01,55.13,68200.0,34.8028,34.8724,34.7965,34.8724,68200.0
2013-09-17 15:50:00,55.13,55.18,55.05,55.05,141500.0,34.8724,34.904,34.8218,34.8218,141500.0
2013-09-18 09:30:00,54.82,55.31,54.71,55.17,21700.0,34.6763,34.9863,34.6068,34.8977,21700.0
2013-09-18 09:40:00,55.2,55.2,55.0,55.06,10200.0,34.9167,34.9167,34.7902,34.8281,10200.0
2013-09-18 09:50:00,55.01,55.09,54.89,54.89,12700.0,34.7965,34.8471,34.7206,34.7206,12700.0
2013-09-18 10:00:00,54.91,55.23,54.91,55.05,14000.0,34.7333,34.9357,34.7333,34.8218,14000.0
2013-09-18 10:10:00,55.02,55.14,54.96,55.0,12100.0,34.8028,34.8787,34.7649,34.7902,12100.0
2013-09-18 10:20:00,55.0,55.0,54.77,54.81,9100.0,34.7902,34.7902,34.6447,34.67,9100.0
2013-09-18 10:30:00,54.81,54.81,54.7,54.72,10200.0,34.67,34.67,34.6004,34.6131,10200.0
2013-09-18 10:40:00,54.71,54.71,54.61,54.62,7800.0,34.6068,34.6068,34.5435,34.5498,7800.0
2013-09-18 10:50:00,54.62,54.64,54.58,54.63,6900.0,34.5498,34.5625,34.5245,34.5561,6900.0
2013-09-18 11:00:00,54.62,54.72,54.58,54.7,12100.0,34.5498,34.6131,34.5245,34.6004,12100.0
2013-09-18 11:10:00,54.7,54.75,54.7,54.73,8200.0,34.6004,34.6321,34.6004,34.6194,8200.0
2013-09-18 11:20:00,54.73,54.74,54.65,54.68,5700.0,34.6194,34.6257,34.5688,34.5878,5700.0
2013-09-18 11:30:00,54.66,54.74,54.66,54.72,8300.0,34.5751,34.6257,34.5751,34.6131,8300.0
2013-09-18 11:40:00,54.72,54.77,54.65,54.77,8800.0,34.6131,34.6447,34.5688,34.6447,8800.0
2013-09-18 11:50:00,54.77,54.77,54.69,54.75,7100.0,34.6447,34.6447,34.5941,34.6321,7100.0
2013-09-18 12:00:00,54.74,54.79,54.72,54.78,33300.0,34.6257,34.6574,34.6131,34.651,33300.0
2013-09-18 12:10:00,54.77,54.81,54.74,54.8,14300.0,34.6447,34.67,34.6257,34.6637,14300.0
2013-09-18 12:20:00,54.8,54.85,54.78,54.82,11100.0,34.6637,34.6953,34.651,34.6763,11100.0
2013-09-18 12:30:00,54.82,54.9,54.81,54.9,6200.0,34.6763,34.7269,34.67,34.7269,6200.0
2013-09-18 12:40:00,54.94,54.94,54.9,54.93,4300.0,34.7522,34.7522,34.7269,34.7459,4300.0
2013-09-18 12:50:00,54.93,54.94,54.88,54.89,7500.0,34.7459,34.7522,34.7143,34.7206,7500.0
2013-09-18 13:00:00,54.87,54.91,54.87,54.88,5300.0,34.708,34.7333,34.708,34.7143,5300.0
2013-09-18 13:10:00,54.87,54.91,54.84,54.91,7600.0,34.708,34.7333,34.689,34.7333,7600.0
2013-09-18 13:20:00,54.91,54.91,54.85,54.85,8100.0,34.7333,34.7333,34.6953,34.6953,8100.0
2013-09-18 13:30:00,54.85,54.85,54.77,54.78,5400.0,34.6953,34.6953,34.6447,34.651,5400.0
2013-09-18 13:40:00,54.78,54.81,54.76,54.77,4400.0,34.651,34.67,34.6384,34.6447,4400.0
2013-09-18 13:50:00,54.77,54.8,54.74,54.75,8200.0,34.6447,34.6637,34.6257,34.6321,8200.0
2013-09-18 14:00:00,54.76,55.85,54.76,55.8,44800.0,34.6384,35.3279,34.6384,35.2962,44800.0
2013-09-18 14:10:00,55.87,56.44,55.81,56.32,79300.0,35.3405,35.7011,35.3026,35.6252,79300.0
2013-09-18 14:20:00,56.37,56.68,56.32,56.5,32000.0,35.6568,35.8529,35.6252,35.739,32000.0
2013-09-18 14:30:00,56.46,56.6,56.34,56.6,46600.0,35.7137,35.8023,35.6378,35.8023,46600.0
2013-09-18 14:40:00,56.59,56.85,56.52,56.82,29000.0,35.7959,35.9604,35.7517,35.9414,29000.0
2013-09-18 14:50:00,56.85,57.37,56.82,57.3,82200.0,35.9604,36.2893,35.9414,36.2451,82200.0
2013-09-18 15:00:00,57.33,58.03,57.16,57.24,83700.0,36.264,36.7068,36.1565,36.2071,83700.0
2013-09-18 15:10:00,57.25,57.32,57.11,57.11,62300.0,36.2134,36.2577,36.1249,36.1249,62300.0
2013-09-18 15:20:00,57.09,57.14,56.9,56.95,40900.0,36.1122,36.1438,35.992,36.0237,40900.0
2013-09-18 15:30:00,56.95,57.11,56.92,57.09,40600.0,36.0237,36.1249,36.0047,36.1122,40600.0
2013-09-18 15:40:00,57.09,57.46,57.09,57.39,80700.0,36.1122,36.3463,36.1122,36.302,80700.0
2013-09-18 15:50:00,57.39,57.74,57.32,57.68,178200.0,36.302,36.5234,36.2577,36.4854,178200.0
2013-09-19 09:30:00,57.5,57.83,57.23,57.7,40200.0,36.3716,36.5803,36.2008,36.4981,40200.0
2013-09-19 09:40:00,57.71,57.74,57.28,57.49,35900.0,36.5044,36.5234,36.2324,36.3652,35900.0
2013-09-19 09:50:00,57.56,57.56,57.07,57.39,40700.0,36.4095,36.4095,36.0996,36.302,40700.0
2013-09-19 10:00:00,57.39,57.72,57.12,57.54,37900.0,36.302,36.5107,36.1312,36.3969,37900.0
2013-09-19 10:10:00,57.56,57.66,57.27,57.66,24700.0,36.4095,36.4728,36.2261,36.4728,24700.0
2013-09-19 10:20:00,57.66,57.85,57.64,57.7,43200.0,36.4728,36.593,36.4601,36.4981,43200.0
2013-09-19 10:30:00,57.69,57.71,57.57,57.58,36800.0,36.4917,36.5044,36.4158,36.4222,36800.0
2013-09-19 10:40:00,57.58,57.59,57.39,57.41,13000.0,36.4222,36.4285,36.302,36.3146,13000.0
2013-09-19 10:50:00,57.41,57.42,57.27,57.31,19800.0,36.3146,36.321,36.2261,36.2514,19800.0
2013-09-19 11:00:00,57.32,57.59,57.32,57.5,23600.0,36.2577,36.4285,36.2577,36.3716,23600.0
2013-09-19 11:10:00,57.49,57.81,57.49,57.74,29900.0,36.3652,36.5677,36.3652,36.5234,29900.0
2013-09-19 11:20:00,57.72,57.77,57.63,57.64,22100.0,36.5107,36.5424,36.4538,36.4601,22100.0
2013-09-19 11:30:00,57.65,57.65,57.4,57.51,13200.0,36.4664,36.4664,36.3083,36.3779,13200.0
2013-09-19 11:40:00,57.51,57.53,57.42,57.46,8700.0,36.3779,36.3905,36.321,36.3463,8700.0
2013-09-19 11:50:00,57.46,57.53,57.3,57.43,62800.0,36.3463,36.3905,36.2451,36.3273,62800.0
2013-09-19 12:00:00,57.43,57.51,57.41,57.42,8500.0,36.3273,36.3779,36.3146,36.321,8500.0
2013-09-19 12:10:00,57.42,57.43,57.22,57.23,16600.0,36.321,36.3273,36.1944,36.2008,16600.0
2013-09-19 12:20:00,57.25,57.33,57.23,57.28,16600.0,36.2134,36.264,36.2008,36.2324,16600.0
2013-09-19 12:30:00,57.25,57.27,57.15,57.19,10600.0,36.2134,36.2261,36.1502,36.1755,10600.0
2013-09-19 12:40:00,57.19,57.27,57.12,57.15,8000.0,36.1755,36.2261,36.1312,36.1502,8000.0
2013-09-19 12:50:00,57.14,57.22,57.13,57.16,9700.0,36.1438,36.1944,36.1375,36.1565,9700.0
2013-09-19 13:00:00,57.17,57.21,57.05,57.05,18700.0,36.1628,36.1881,36.0869,36.0869,18700.0
2013-09-19 13:10:00,57.06,57.16,57.06,57.14,8400.0,36.0932,36.1565,36.0932,36.1438,8400.0
2013-09-19 13:20:00,57.15,57.18,57.14,57.16,6900.0,36.1502,36.1691,36.1438,36.1565,6900.0
2013-09-19 13:30:00,57.17,57.17,57.06,57.08,15300.0,36.1628,36.1628,36.0932,36.1059,15300.0
2013-09-19 13:40:00,57.08,57.11,57.05,57.08,26100.0,36.1059,36.1249,36.0869,36.1059,26100.0
2013-09-19 13:50:00,57.06,57.06,56.91,56.94,12000.0,36.0932,36.0932,35.9984,36.0173,12000.0
2013-09-19 14:00:00,56.94,56.96,56.8,56.89,16400.0,36.0173,36.03,35.9288,35.9857,16400.0
2013-09-19 14:10:00,56.89,56.96,56.85,56.88,13800.0,35.9857,36.03,35.9604,35.9794,13800.0
2013-09-19 14:20:00,56.89,56.9,56.82,56.84,19900.0,35.9857,35.992,35.9414,35.9541,19900.0
2013-09-19 14:30:00,56.85,56.91,56.85,56.9,20300.0,35.9604,35.9984,35.9604,35.992,20300.0
2013-09-19 14:40:00,56.89,56.92,56.87,56.9,13700.0,35.9857,36.0047,35.9731,35.992,13700.0
2013-09-19 14:50:00,56.91,56.91,56.84,56.87,16400.0,35.9984,35.9984,35.9541,35.9731,16400.0
2013-09-19 15:00:00,56.87,57.03,56.87,57.01,19200.0,35.9731,36.0743,35.9731,36.0616,19200.0
2013-09-19 15:10:00,57.01,57.04,56.98,57.01,17600.0,36.0616,36.0806,36.0426,36.0616,17600.0
2013-09-19 15:20:00,56.99,57.08,56.99,57.04,23100.0,36.049,36.1059,36.049,36.0806,23100.0
2013-09-19 15:30:00,57.03,57.13,57.02,57.12,24200.0,36.0743,36.1375,36.0679,36.1312,24200.0
2013-09-19 15:40:00,57.12,57.2,57.06,57.07,49100.0,36.1312,36.1818,36.0932,36.0996,49100.0
2013-09-19 15:50:00,57.06,57.07,56.91,56.94,82000.0,36.0932,36.0996,35.9984,36.0173,82000.0
2013-09-20 09:30:00,56.92,56.99,56.5,56.81,19000.0,36.0047,36.049,35.739,35.9351,19000.0
2013-09-20 09:40:00,56.78,56.78,56.02,56.18,31700.0,35.9161,35.9161,35.4354,35.5366,31700.0
2013-09-20 09:50:00,56.16,56.26,56.04,56.25,46200.0,35.5239,35.5872,35.448,35.5809,46200.0
2013-09-20 10:00:00,56.23,56.25,56.01,56.09,11300.0,35.5682,35.5809,35.4291,35.4797,11300.0
2013-09-20 10:10:00,56.1,56.1,55.79,56.03,17800.0,35.486,35.486,35.2899,35.4417,17800.0
2013-09-20 10:20:00,56.07,56.08,55.82,55.97,14400.0,35.467,35.4733,35.3089,35.4038,14400.0
2013-09-20 10:30:00,55.94,56.0,55.89,55.94,12300.0,35.3848,35.4227,35.3532,35.3848,12300.0
2013-09-20 10:40:00,55.96,55.98,55.79,55.82,6100.0,35.3974,35.4101,35.2899,35.3089,6100.0
2013-09-20 10:50:00,55.81,55.81,55.61,55.72,12100.0,35.3026,35.3026,35.176,35.2456,12100.0
2013-09-20 11:00:00,55.72,55.81,55.5,55.5,17300.0,35.2456,35.3026,35.1065,35.1065,17300.0
2013-09-20 11:10:00,55.51,55.56,55.43,55.48,14400.0,35.1128,35.1444,35.0622,35.0938,14400.0
2013-09-20 11:20:00,55.49,55.49,55.36,55.49,9800.0,35.1001,35.1001,35.0179,35.1001,9800.0
2013-09-20 11:30:00,55.5,55.62,55.36,55.36,21000.0,35.1065,35.1824,35.0179,35.0179,21000.0
2013-09-20 11:40:00,55.35,55.41,55.28,55.34,15100.0,35.0116,35.0495,34.9673,35.0053,15100.0
2013-09-20 11:50:00,55.35,55.35,55.26,55.26,9900.0,35.0116,35.0116,34.9547,34.9547,9900.0
2013-09-20 12:00:00,55.27,55.37,55.27,55.35,13000.0,34.961,35.0242,34.961,35.0116,13000.0
2013-09-20 12:10:00,55.36,55.36,55.22,55.27,13600.0,35.0179,35.0179,34.9294,34.961,13600.0
2013-09-20 12:20:00,55.27,55.31,55.24,55.25,8400.0,34.961,34.9863,34.942,34.9483,8400.0
2013-09-20 12:30:00,55.25,55.28,55.22,55.26,9400.0,34.9483,34.9673,34.9294,34.9547,9400.0
2013-09-20 12:40:00,55.27,55.34,55.25,55.31,7700.0,34.961,35.0053,34.9483,34.9863,7700.0
2013-09-20 12:50:00,55.3,55.34,55.27,55.34,9000.0,34.98,35.0053,34.961,35.0053,9000.0
2013-09-20 13:00:00,55.34,55.38,55.3,55.35,14200.0,35.0053,35.0306,34.98,35.0116,14200.0
2013-09-20 13:10:00,55.35,55.38,55.31,55.32,10400.0,35.0116,35.0306,34.9863,34.9926,10400.0
2013-09-20 13:20:00,55.33,55.39,55.27,55.35,13000.0,34.9989,35.0369,34.961,35.0116,13000.0
2013-09-20 13:30:00,55.36,55.37,55.3,55.33,7500.0,35.0179,35.0242,34.98,34.9989,7500.0
2013-09-20 13:40:00,55.33,55.33,55.22,55.22,15000.0,34.9989,34.9989,34.9294,34.9294,15000.0
2013-09-20 13:50:00,55.22,55.22,55.15,55.22,11800.0,34.9294,34.9294,34.8851,34.9294,11800.0
2013-09-20 14:00:00,55.21,55.22,55.07,55.1,15400.0,34.923,34.9294,34.8345,34.8534,15400.0
2013-09-20 14:10:00,55.12,55.21,55.09,55.21,13400.0,34.8661,34.923,34.8471,34.923,13400.0
2013-09-20 14:20:00,55.21,55.27,55.21,55.25,25200.0,34.923,34.961,34.923,34.9483,25200.0
2013-09-20 14:30:00,55.25,55.26,55.18,55.19,36600.0,34.9483,34.9547,34.904,34.9104,36600.0
2013-09-20 14:40:00,55.2,55.26,55.2,55.25,27400.0,34.9167,34.9547,34.9167,34.9483,27400.0
2013-09-20 14:50:00,55.25,55.36,55.24,55.33,25700.0,34.9483,35.0179,34.942,34.9989,25700.0
2013-09-20 15:00:00,55.34,55.39,55.28,55.35,31200.0,35.0053,35.0369,34.9673,35.0116,31200.0
2013-09-20 15:10:00,55.35,55.41,55.3,55.37,24600.0,35.0116,35.0495,34.98,35.0242,24600.0
2013-09-20 15:20:00,55.38,55.4,55.31,55.37,41400.0,35.0306,35.0432,34.9863,35.0242,41400.0
2013-09-20 15:30:00,55.37,55.37,55.11,55.14,66300.0,35.0242,35.0242,34.8598,34.8787,66300.0
2013-09-20 15:40:00,55.13,55.2,55.09,55.15,81000.0,34.8724,34.9167,34.8471,34.8851,81000.0
2013-09-20 15:50:00,55.16,55.24,55.15,55.2,138600.0,34.8914,34.942,34.8851,34.9167,138600.0
2013-09-23 09:30:00,55.0,55.44,54.99,55.26,37200.0,34.7902,35.0685,34.7839,34.9547,37200.0
2013-09-23 09:40:00,55.3,55.77,55.3,55.32,25200.0,34.98,35.2773,34.98,34.9926,25200.0
2013-09-23 09:50:00,55.32,55.64,55.01,55.55,32400.0,34.9926,35.195,34.7965,35.1381,32400.0
2013-09-23 10:00:00,55.51,55.62,55.33,55.61,13400.0,35.1128,35.1824,34.9989,35.176,13400.0
2013-09-23 10:10:00,55.65,55.79,55.36,55.36,20500.0,35.2013,35.2899,35.0179,35.0179,20500.0
2013-09-23 10:20:00,55.35,55.35,55.16,55.22,16200.0,35.0116,35.0116,34.8914,34.9294,16200.0
2013-09-23 10:30:00,55.17,55.44,55.17,55.36,17200.0,34.8977,35.0685,34.8977,35.0179,17200.0
2013-09-23 10:40:00,55.36,55.4,55.31,55.36,12200.0,35.0179,35.0432,34.9863,35.0179,12200.0
2013-09-23 10:50:00,55.33,55.33,55.22,55.25,8600.0,34.9989,34.9989,34.9294,34.9483,8600.0
2013-09-23 11:00:00,55.24,55.31,55.13,55.16,20900.0,34.942,34.9863,34.8724,34.8914,20900.0
2013-09-23 11:10:00,55.18,55.18,55.06,55.1,19000.0,34.904,34.904,34.8281,34.8534,19000.0
2013-09-23 11:20:00,55.12,55.16,55.02,55.06,11900.0,34.8661,34.8914,34.8028,34.8281,11900.0
2013-09-23 11:30:00,55.09,55.14,54.9,54.94,18700.0,34.8471,34.8787,34.7269,34.7522,18700.0
2013-09-23 11:40:00,54.94,55.07,54.92,55.05,23100.0,34.7522,34.8345,34.7396,34.8218,23100.0
2013-09-23 11:50:00,55.04,55.05,54.93,54.95,12800.0,34.8155,34.8218,34.7459,34.7586,12800.0
2013-09-23 12:00:00,54.95,55.09,54.95,55.06,21300.0,34.7586,34.8471,34.7586,34.8281,21300.0
2013-09-23 12:10:00,55.06,55.14,55.05,55.11,18700.0,34.8281,34.8787,34.8218,34.8598,18700.0
2013-09-23 12:20:00,55.1,55.14,55.06,55.14,45500.0,34.8534,34.8787,34.8281,34.8787,45500.0
2013-09-23 12:30:00,55.14,55.3,55.12,55.14,70300.0,34.8787,34.98,34.8661,34.8787,70300.0
2013-09-23 12:40:00,55.12,55.18,55.07,55.14,12700.0,34.8661,34.904,34.8345,34.8787,12700.0
2013-09-23 12:50:00,55.15,55.35,55.15,55.35,17400.0,34.8851,35.0116,34.8851,35.0116,17400.0
2013-09-23 13:00:00,55.31,55.4,55.31,55.36,14800.0,34.9863,35.0432,34.9863,35.0179,14800.0
2013-09-23 13:10:00,55.36,55.39,55.33,55.39,21500.0,35.0179,35.0369,34.9989,35.0369,21500.0
2013-09-23 13:20:00,55.38,55.39,55.23,55.26,18900.0,35.0306,35.0369,34.9357,34.9547,18900.0
2013-09-23 13:30:00,55.26,55.3,55.25,55.28,12100.0,34.9547,34.98,34.9483,34.9673,12100.0
2013-09-23 13:40:00,55.27,55.46,55.23,55.46,31700.0,34.961,35.0812,34.9357,35.0812,31700.0
2013-09-23 13:50:00,55.47,55.55,55.39,55.4,17300.0,35.0875,35.1381,35.0369,35.0432,17300.0
2013-09-23 14:00:00,55.41,55.49,55.39,55.49,29000.0,35.0495,35.1001,35.0369,35.1001,29000.0
2013-09-23 14:10:00,55.49,55.68,55.49,55.65,39500.0,35.1001,35.2203,35.1001,35.2013,39500.0
2013-09-23 14:20:00,55.65,55.69,55.64,55.69,29200.0,35.2013,35.2266,35.195,35.2266,29200.0
2013-09-23 14:30:00,55.69,55.76,55.68,55.75,30500.0,35.2266,35.2709,35.2203,35.2646,30500.0
2013-09-23 14:40:00,55.76,55.86,55.76,55.86,57300.0,35.2709,35.3342,35.2709,35.3342,57300.0
2013-09-23 14:50:00,55.85,56.0,55.85,55.99,68100.0,35.3279,35.4227,35.3279,35.4164,68100.0
2013-09-23 15:00:00,55.97,56.1,55.95,56.07,146700.0,35.4038,35.486,35.3911,35.467,146700.0
2013-09-23 15:10:00,56.08,56.13,56.08,56.09,74300.0,35.4733,35.505,35.4733,35.4797,74300.0
2013-09-23 15:20:00,56.1,56.11,55.98,56.0,112500.0,35.486,35.4923,35.4101,35.4227,112500.0
2013-09-23 15:30:00,56.01,56.01,55.91,55.92,95800.0,35.4291,35.4291,35.3658,35.3721,95800.0
2013-09-23 15:40:00,55.93,55.96,55.74,55.75,96600.0,35.3785,35.3974,35.2583,35.2646,96600.0
2013-09-23 15:50:00,55.74,55.8,55.7,55.74,156000.0,35.2583,35.2962,35.233,35.2583,156000.0
2013-09-24 09:30:00,55.6,55.64,55.24,55.34,25200.0,35.1697,35.195,34.942,35.0053,25200.0
2013-09-24 09:40:00,55.37,55.4,55.25,55.25,19700.0,35.0242,35.0432,34.9483,34.9483,19700.0
2013-09-24 09:50:00,55.25,55.36,55.14,55.16,30800.0,34.9483,35.0179,34.8787,34.8914,30800.0
2013-09-24 10:00:00,55.16,55.29,55.1,55.21,33000.0,34.8914,34.9736,34.8534,34.923,33000.0
2013-09-24 10:10:00,55.2,55.31,55.2,55.3,32700.0,34.9167,34.9863,34.9167,34.98,32700.0
2013-09-24 10:20:00,55.3,55.3,55.17,55.17,37300.0,34.98,34.98,34.8977,34.8977,37300.0
2013-09-24 10:30:00,55.18,55.35,55.17,55.33,82100.0,34.904,35.0116,34.8977,34.9989,82100.0
2013-09-24 10:40:00,55.34,55.36,55.31,55.32,41300.0,35.0053,35.0179,34.9863,34.9926,41300.0
2013-09-24 10:50:00,55.32,55.36,55.29,55.31,42300.0,34.9926,35.0179,34.9736,34.9863,42300.0
2013-09-24 11:00:00,55.32,55.41,55.29,55.36,39300.0,34.9926,35.0495,34.9736,35.0179,39300.0
2013-09-24 11:10:00,55.36,55.4,55.36,55.37,27500.0,35.0179,35.0432,35.0179,35.0242,27500.0
2013-09-24 11:20:00,55.36,55.4,55.32,55.33,18800.0,35.0179,35.0432,34.9926,34.9989,18800.0
2013-09-24 11:30:00,55.34,55.38,55.32,55.37,28900.0,35.0053,35.0306,34.9926,35.0242,28900.0
2013-09-24 11:40:00,55.38,55.42,55.36,55.4,30200.0,35.0306,35.0559,35.0179,35.0432,30200.0
2013-09-24 11:50:00,55.41,55.41,55.3,55.37,26300.0,35.0495,35.0495,34.98,35.0242,26300.0
2013-09-24 12:00:00,55.39,55.44,55.34,55.44,32200.0,35.0369,35.0685,35.0053,35.0685,32200.0
2013-09-24 12:10:00,55.44,55.46,55.3,55.32,21200.0,35.0685,35.0812,34.98,34.9926,21200.0
2013-09-24 12:20:00,55.32,55.4,55.29,55.3,21600.0,34.9926,35.0432,34.9736,34.98,21600.0
2013-09-24 12:30:00,55.31,55.4,55.22,55.4,19100.0,34.9863,35.0432,34.9294,35.0432,19100.0
2013-09-24 12:40:00,55.4,55.49,55.39,55.46,34400.0,35.0432,35.1001,35.0369,35.0812,34400.0
2013-09-24 12:50:00,55.47,55.5,55.42,55.43,39900.0,35.0875,35.1065,35.0559,35.0622,39900.0
2013-09-24 13:00:00,55.43,55.48,55.43,55.47,12900.0,35.0622,35.0938,35.0622,35.0875,12900.0
2013-09-24 13:10:00,55.47,55.48,55.45,55.45,22900.0,35.0875,35.0938,35.0748,35.0748,22900.0
2013-09-24 13:20:00,55.46,55.46,55.31,55.31,23400.0,35.0812,35.0812,34.9863,34.9863,23400.0
2013-09-24 13:30:00,55.33,55.41,55.32,55.41,17800.0,34.9989,35.0495,34.9926,35.0495,17800.0
2013-09-24 13:40:00,55.41,55.43,55.31,55.32,24900.0,35.0495,35.0622,34.9863,34.9926,24900.0
2013-09-24 13:50:00,55.33,55.4,55.33,55.35,20100.0,34.9989,35.0432,34.9989,35.0116,20100.0
2013-09-24 14:00:00,55.36,55.58,55.36,55.55,27500.0,35.0179,35.1571,35.0179,35.1381,27500.0
2013-09-24 14:10:00,55.57,55.58,55.53,55.58,31400.0,35.1507,35.1571,35.1254,35.1571,31400.0
2013-09-24 14:20:00,55.58,55.78,55.58,55.73,37100.0,35.1571,35.2836,35.1571,35.252,37100.0
2013-09-24 14:30:00,55.71,55.74,55.66,55.71,25500.0,35.2393,35.2583,35.2077,35.2393,25500.0
2013-09-24 14:40:00,55.71,55.97,55.71,55.96,26500.0,35.2393,35.4038,35.2393,35.3974,26500.0
2013-09-24 14:50:00,55.97,56.04,55.92,55.94,44300.0,35.4038,35.448,35.3721,35.3848,44300.0
2013-09-24 15:00:00,55.94,56.09,55.85,56.09,36900.0,35.3848,35.4797,35.3279,35.4797,36900.0
2013-09-24 15:10:00,56.08,56.2,56.07,56.2,46200.0,35.4733,35.5492,35.467,35.5492,46200.0
2013-09-24 15:20:00,56.19,56.23,56.08,56.12,63500.0,35.5429,35.5682,35.4733,35.4986,63500.0
2013-09-24 15:30:00,56.11,56.12,55.91,55.97,62100.0,35.4923,35.4986,35.3658,35.4038,62100.0
2013-09-24 15:40:00,55.97,56.0,55.78,55.81,79400.0,35.4038,35.4227,35.2836,35.3026,79400.0
2013-09-24 15:50:00,55.8,55.84,55.76,55.77,139000.0,35.2962,35.3215,35.2709,35.2773,139000.0
2013-09-25 09:30:00,55.8,55.8,55.42,55.76,36600.0,35.2962,35.2962,35.0559,35.2709,36600.0
2013-09-25 09:40:00,55.76,56.0,55.65,55.69,36600.0,35.2709,35.4227,35.2013,35.2266,36600.0
2013-09-25 09:50:00,55.75,55.83,55.33,55.37,20500.0,35.2646,35.3152,34.9989,35.0242,20500.0
2013-09-25 10:00:00,55.35,55.45,55.16,55.22,27300.0,35.0116,35.0748,34.8914,34.9294,27300.0
2013-09-25 10:10:00,55.22,55.23,55.04,55.17,33200.0,34.9294,34.9357,34.8155,34.8977,33200.0
2013-09-25 10:20:00,55.2,55.26,55.12,55.26,43600.0,34.9167,34.9547,34.8661,34.9547,43600.0
2013-09-25 10:30:00,55.24,55.26,55.1,55.11,31500.0,34.942,34.9547,34.8534,34.8598,31500.0
2013-09-25 10:40:00,55.15,55.41,55.11,55.37,63100.0,34.8851,35.0495,34.8598,35.0242,63100.0
2013-09-25 10:50:00,55.36,55.43,55.16,55.18,31900.0,35.0179,35.0622,34.8914,34.904,31900.0
2013-09-25 11:00:00,55.18,55.29,55.14,55.23,29200.0,34.904,34.9736,34.8787,34.9357,29200.0
2013-09-25 11:10:00,55.23,55.31,55.1,55.3,27200.0,34.9357,34.9863,34.8534,34.98,27200.0
2013-09-25 11:20:00,55.31,55.39,55.25,55.27,23700.0,34.9863,35.0369,34.9483,34.961,23700.0
2013-09-25 11:30:00,55.27,55.36,55.26,55.34,14700.0,34.961,35.0179,34.9547,35.0053,14700.0
2013-09-25 11:40:00,55.36,55.4,55.26,55.29,13000.0,35.0179,35.0432,34.9547,34.9736,13000.0
2013-09-25 11:50:00,55.28,55.28,55.22,55.26,21400.0,34.9673,34.9673,34.9294,34.9547,21400.0
2013-09-25 12:00:00,55.25,55.34,55.24,55.28,7800.0,34.9483,35.0053,34.942,34.9673,7800.0
2013-09-25 12:10:00,55.26,55.32,55.23,55.32,3400.0,34.9547,34.9926,34.9357,34.9926,3400.0
2013-09-25 12:20:00,55.32,55.33,55.25,55.28,11300.0,34.9926,34.9989,34.9483,34.9673,11300.0
2013-09-25 12:30:00,55.28,55.54,55.27,55.5,27500.0,34.9673,35.1318,34.961,35.1065,27500.0
2013-09-25 12:40:00,55.5,55.52,55.42,55.52,8400.0,35.1065,35.1191,35.0559,35.1191,8400.0
2013-09-25 12:50:00,55.52,55.55,55.49,55.52,6000.0,35.1191,35.1381,35.1001,35.1191,6000.0
2013-09-25 13:00:00,55.53,55.61,55.48,55.52,18000.0,35.1254,35.176,35.0938,35.1191,18000.0
2013-09-25 13:10:00,55.51,55.54,55.47,55.47,6400.0,35.1128,35.1318,35.0875,35.0875,6400.0
2013-09-25 13:20:00,55.48,55.5,55.41,55.41,7100.0,35.0938,35.1065,35.0495,35.0495,7100.0
2013-09-25 13:30:00,55.41,55.43,55.28,55.3,57400.0,35.0495,35.0622,34.9673,34.98,57400.0
2013-09-25 13:40:00,55.3,55.34,55.23,55.24,8200.0,34.98,35.0053,34.9357,34.942,8200.0
2013-09-25 13:50:00,55.25,55.26,55.17,55.22,6900.0,34.9483,34.9547,34.8977,34.9294,6900.0
2013-09-25 14:00:00,55.23,55.27,55.17,55.18,16500.0,34.9357,34.961,34.8977,34.904,16500.0
2013-09-25 14:10:00,55.19,55.21,55.13,55.14,15200.0,34.9104,34.923,34.8724,34.8787,15200.0
2013-09-25 14:20:00,55.13,55.21,55.13,55.16,13500.0,34.8724,34.923,34.8724,34.8914,13500.0
2013-09-25 14:30:00,55.16,55.16,55.03,55.04,20000.0,34.8914,34.8914,34.8092,34.8155,20000.0
2013-09-25 14:40:00,55.03,55.06,55.02,55.02,12300.0,34.8092,34.8281,34.8028,34.8028,12300.0
2013-09-25 14:50:00,55.02,55.04,54.99,55.03,24300.0,34.8028,34.8155,34.7839,34.8092,24300.0
2013-09-25 15:00:00,55.03,55.07,55.03,55.06,18300.0,34.8092,34.8345,34.8092,34.8281,18300.0
2013-09-25 15:10:00,55.06,55.4,55.06,55.39,38600.0,34.8281,35.0432,34.8281,35.0369,38600.0
2013-09-25 15:20:00,55.38,55.48,55.34,55.44,55600.0,35.0306,35.0938,35.0053,35.0685,55600.0
2013-09-25 15:30:00,55.44,55.61,55.43,55.58,59100.0,35.0685,35.176,35.0622,35.1571,59100.0
2013-09-25 15:40:00,55.57,55.62,55.45,55.49,80900.0,35.1507,35.1824,35.0748,35.1001,80900.0
2013-09-25 15:50:00,55.49,55.54,55.46,55.5,114900.0,35.1001,35.1318,35.0812,35.1065,114900.0
2013-09-26 09:30:00,55.55,56.01,55.55,55.99,16100.0,35.1381,35.4291,35.1381,35.4164,16100.0
2013-09-26 09:40:00,55.98,56.12,55.78,56.02,13600.0,35.4101,35.4986,35.2836,35.4354,13600.0
2013-09-26 09:50:00,56.01,56.01,55.77,55.92,8700.0,35.4291,35.4291,35.2773,35.3721,8700.0
2013-09-26 10:00:00,55.92,56.12,55.75,55.75,7400.0,35.3721,35.4986,35.2646,35.2646,7400.0
2013-09-26 10:10:00,55.76,55.88,55.55,55.88,20200.0,35.2709,35.3468,35.1381,35.3468,20200.0
2013-09-26 10:20:00,55.89,56.05,55.79,56.02,14500.0,35.3532,35.4544,35.2899,35.4354,14500.0
2013-09-26 10:30:00,56.03,56.14,56.0,56.12,10700.0,35.4417,35.5113,35.4227,35.4986,10700.0
2013-09-26 10:40:00,56.11,56.28,56.05,56.23,39800.0,35.4923,35.5999,35.4544,35.5682,39800.0
2013-09-26 10:50:00,56.25,56.25,56.06,56.19,24400.0,35.5809,35.5809,35.4607,35.5429,24400.0
2013-09-26 11:00:00,56.2,56.31,56.11,56.3,24600.0,35.5492,35.6188,35.4923,35.6125,24600.0
2013-09-26 11:10:00,56.28,56.32,56.24,56.32,24400.0,35.5999,35.6252,35.5746,35.6252,24400.0
2013-09-26 11:20:00,56.32,56.33,56.21,56.31,15100.0,35.6252,35.6315,35.5556,35.6188,15100.0
2013-09-26 11:30:00,56.33,56.34,56.19,56.2,28500.0,35.6315,35.6378,35.5429,35.5492,28500.0
2013-09-26 11:40:00,56.18,56.25,56.11,56.11,20200.0,35.5366,35.5809,35.4923,35.4923,20200.0
2013-09-26 11:50:00,56.09,56.11,55.94,55.98,29600.0,35.4797,35.4923,35.3848,35.4101,29600.0
2013-09-26 12:00:00,55.97,56.0,55.9,55.93,17200.0,35.4038,35.4227,35.3595,35.3785,17200.0
2013-09-26 12:10:00,55.92,55.93,55.72,55.75,16100.0,35.3721,35.3785,35.2456,35.2646,16100.0
2013-09-26 12:20:00,55.75,55.83,55.75,55.78,13300.0,35.2646,35.3152,35.2646,35.2836,13300.0
2013-09-26 12:30:00,55.78,55.85,55.77,55.85,13000.0,35.2836,35.3279,35.2773,35.3279,13000.0
2013-09-26 12:40:00,55.84,55.85,55.74,55.74,8400.0,35.3215,35.3279,35.2583,35.2583,8400.0
2013-09-26 12:50:00,55.74,55.79,55.66,55.74,22600.0,35.2583,35.2899,35.2077,35.2583,22600.0
2013-09-26 13:00:00,55.77,55.9,55.75,55.87,87400.0,35.2773,35.3595,35.2646,35.3405,87400.0
2013-09-26 13:10:00,55.88,55.92,55.83,55.89,26700.0,35.3468,35.3721,35.3152,35.3532,26700.0
2013-09-26 13:20:00,55.89,55.93,55.87,55.9,11000.0,35.3532,35.3785,35.3405,35.3595,11000.0
2013-09-26 13:30:00,55.9,55.93,55.86,55.88,23900.0,35.3595,35.3785,35.3342,35.3468,23900.0
2013-09-26 13:40:00,55.88,55.94,55.86,55.93,30600.0,35.3468,35.3848,35.3342,35.3785,30600.0
2013-09-26 13:50:00,55.93,55.94,55.91,55.91,7100.0,35.3785,35.3848,35.3658,35.3658,7100.0
2013-09-26 14:00:00,55.9,55.93,55.9,55.91,12400.0,35.3595,35.3785,35.3595,35.3658,12400.0
2013-09-26 14:10:00,55.93,55.95,55.91,55.91,14400.0,35.3785,35.3911,35.3658,35.3658,14400.0
2013-09-26 14:20:00,55.9,55.94,55.88,55.93,27500.0,35.3595,35.3848,35.3468,35.3785,27500.0
2013-09-26 14:30:00,55.93,55.94,55.89,55.93,18200.0,35.3785,35.3848,35.3532,35.3785,18200.0
2013-09-26 14:40:00,55.93,55.98,55.89,55.98,26700.0,35.3785,35.4101,35.3532,35.4101,26700.0
2013-09-26 14:50:00,55.97,55.97,55.88,55.89,23500.0,35.4038,35.4038,35.3468,35.3532,23500.0
2013-09-26 15:00:00,55.88,55.91,55.86,55.88,37600.0,35.3468,35.3658,35.3342,35.3468,37600.0
2013-09-26 15:10:00,55.88,55.92,55.82,55.86,75400.0,35.3468,35.3721,35.3089,35.3342,75400.0
2013-09-26 15:20:00,55.86,55.92,55.8,55.83,41900.0,35.3342,35.3721,35.2962,35.3152,41900.0
2013-09-26 15:30:00,55.81,55.81,55.72,55.77,32200.0,35.3026,35.3026,35.2456,35.2773,32200.0
2013-09-26 15:40:00,55.78,55.93,55.78,55.93,35200.0,35.2836,35.3785,35.2836,35.3785,35200.0
2013-09-26 15:50:00,55.94,56.02,55.91,55.99,85600.0,35.3848,35.4354,35.3658,35.4164,85600.0
2013-09-27 09:30:00,55.81,55.96,55.67,55.85,18300.0,35.3026,35.3974,35.214,35.3279,18300.0
2013-09-27 09:40:00,55.84,55.94,55.36,55.47,41200.0,35.3215,35.3848,35.0179,35.0875,41200.0
2013-09-27 09:50:00,55.43,55.56,55.25,55.51,20900.0,35.0622,35.1444,34.9483,35.1128,20900.0
2013-09-27 10:00:00,55.48,55.55,55.39,55.45,30700.0,35.0938,35.1381,35.0369,35.0748,30700.0
2013-09-27 10:10:00,55.41,55.5,55.33,55.4,21000.0,35.0495,35.1065,34.9989,35.0432,21000.0
2013-09-27 10:20:00,55.35,55.38,55.2,55.26,26500.0,35.0116,35.0306,34.9167,34.9547,26500.0
2013-09-27 10:30:00,55.23,55.47,55.23,55.3,26500.0,34.9357,35.0875,34.9357,34.98,26500.0
2013-09-27 10:40:00,55.3,55.41,55.22,55.25,30200.0,34.98,35.0495,34.9294,34.9483,30200.0
2013-09-27 10:50:00,55.25,55.31,55.08,55.12,38500.0,34.9483,34.9863,34.8408,34.8661,38500.0
2013-09-27 11:00:00,55.13,55.13,54.99,55.04,37300.0,34.8724,34.8724,34.7839,34.8155,37300.0
2013-09-27 11:10:00,55.04,55.05,54.88,54.94,38300.0,34.8155,34.8218,34.7143,34.7522,38300.0
2013-09-27 11:20:00,54.94,54.99,54.84,54.91,42900.0,34.7522,34.7839,34.689,34.7333,42900.0
2013-09-27 11:30:00,54.94,54.94,54.77,54.78,38900.0,34.7522,34.7522,34.6447,34.651,38900.0
2013-09-27 11:40:00,54.76,54.85,54.7,54.79,15900.0,34.6384,34.6953,34.6004,34.6574,15900.0
2013-09-27 11:50:00,54.78,54.9,54.76,54.81,17100.0,34.651,34.7269,34.6384,34.67,17100.0
2013-09-27 12:00:00,54.83,54.85,54.61,54.68,21100.0,34.6827,34.6953,34.5435,34.5878,21100.0
2013-09-27 12:10:00,54.7,54.82,54.68,54.75,21200.0,34.6004,34.6763,34.5878,34.6321,21200.0
2013-09-27 12:20:00,54.75,54.76,54.59,54.61,29400.0,34.6321,34.6384,34.5308,34.5435,29400.0
2013-09-27 12:30:00,54.62,54.72,54.52,54.55,30400.0,34.5498,34.6131,34.4866,34.5055,30400.0
2013-09-27 12:40:00,54.55,54.56,54.32,54.46,36900.0,34.5055,34.5119,34.3601,34.4486,36900.0
2013-09-27 12:50:00,54.48,54.53,54.43,54.53,15900.0,34.4613,34.4929,34.4296,34.4929,15900.0
2013-09-27 13:00:00,54.54,54.61,54.52,54.55,26600.0,34.4992,34.5435,34.4866,34.5055,26600.0
2013-09-27 13:10:00,54.55,54.81,54.55,54.81,29400.0,34.5055,34.67,34.5055,34.67,29400.0
2013-09-27 13:20:00,54.82,54.83,54.66,54.72,11000.0,34.6763,34.6827,34.5751,34.6131,11000.0
2013-09-27 13:30:00,54.69,54.78,54.68,54.69,12500.0,34.5941,34.651,34.5878,34.5941,12500.0
2013-09-27 13:40:00,54.69,54.8,54.67,54.75,12800.0,34.5941,34.6637,34.5814,34.6321,12800.0
2013-09-27 13:50:00,54.77,54.77,54.68,54.71,14900.0,34.6447,34.6447,34.5878,34.6068,14900.0
2013-09-27 14:00:00,54.72,54.73,54.63,54.65,18500.0,34.6131,34.6194,34.5561,34.5688,18500.0
2013-09-27 14:10:00,54.66,54.67,54.55,54.59,23800.0,34.5751,34.5814,34.5055,34.5308,23800.0
2013-09-27 14:20:00,54.61,54.72,54.59,54.69,48800.0,34.5435,34.6131,34.5308,34.5941,48800.0
2013-09-27 14:30:00,54.7,54.74,54.67,54.73,27400.0,34.6004,34.6257,34.5814,34.6194,27400.0
2013-09-27 14:40:00,54.72,54.78,54.7,54.74,54300.0,34.6131,34.651,34.6004,34.6257,54300.0
2013-09-27 14:50:00,54.73,54.83,54.68,54.69,23300.0,34.6194,34.6827,34.5878,34.5941,23300.0
2013-09-27 15:00:00,54.68,54.75,54.68,54.73,21400.0,34.5878,34.6321,34.5878,34.6194,21400.0
2013-09-27 15:10:00,54.75,54.85,54.71,54.76,27600.0,34.6321,34.6953,34.6068,34.6384,27600.0
2013-09-27 15:20:00,54.77,54.79,54.7,54.74,27700.0,34.6447,34.6574,34.6004,34.6257,27700.0
2013-09-27 15:30:00,54.74,54.79,54.63,54.72,53000.0,34.6257,34.6574,34.5561,34.6131,53000.0
2013-09-27 15:40:00,54.72,54.76,54.63,54.63,78200.0,34.6131,34.6384,34.5561,34.5561,78200.0
2013-09-27 15:50:00,54.64,54.73,54.63,54.66,117800.0,34.5625,34.6194,34.5561,34.5751,117800.0
2013-09-30 09:30:00,54.45,54.51,54.15,54.18,57200.0,34.4423,34.4802,34.2525,34.2715,57200.0
2013-09-30 09:40:00,54.24,54.36,54.1,54.24,31100.0,34.3095,34.3854,34.2209,34.3095,31100.0
2013-09-30 09:50:00,54.22,54.34,54.08,54.17,19600.0,34.2968,34.3727,34.2082,34.2652,19600.0
2013-09-30 10:00:00,54.13,54.35,54.1,54.22,36300.0,34.2399,34.379,34.2209,34.2968,36300.0
2013-09-30 10:10:00,54.25,54.33,54.22,54.3,25600.0,34.3158,34.3664,34.2968,34.3474,25600.0
2013-09-30 10:20:00,54.31,54.31,54.19,54.27,16100.0,34.3537,34.3537,34.2778,34.3284,16100.0
2013-09-30 10:30:00,54.28,54.31,54.23,54.3,19800.0,34.3348,34.3537,34.3031,34.3474,19800.0
2013-09-30 10:40:00,54.27,54.32,54.19,54.19,17200.0,34.3284,34.3601,34.2778,34.2778,17200.0
2013-09-30 10:50:00,54.24,54.3,54.23,54.3,10200.0,34.3095,34.3474,34.3031,34.3474,10200.0
2013-09-30 11:00:00,54.3,54.3,53.97,53.97,16800.0,34.3474,34.3474,34.1387,34.1387,16800.0
2013-09-30 11:10:00,53.98,54.16,53.96,54.08,15000.0,34.145,34.2588,34.1323,34.2082,15000.0
2013-09-30 11:20:00,54.09,54.11,53.97,53.99,28800.0,34.2146,34.2272,34.1387,34.1513,28800.0
2013-09-30 11:30:00,53.99,53.99,53.86,53.86,10800.0,34.1513,34.1513,34.0691,34.0691,10800.0
2013-09-30 11:40:00,53.88,53.89,53.7,53.81,26300.0,34.0817,34.0881,33.9679,34.0375,26300.0
2013-09-30 11:50:00,53.79,53.83,53.67,53.68,25300.0,34.0248,34.0501,33.9489,33.9552,25300.0
2013-09-30 12:00:00,53.68,53.68,53.6,53.62,32600.0,33.9552,33.9552,33.9046,33.9173,32600.0
2013-09-30 12:10:00,53.62,53.62,53.56,53.59,8400.0,33.9173,33.9173,33.8793,33.8983,8400.0
2013-09-30 12:20:00,53.59,53.69,53.58,53.68,12500.0,33.8983,33.9616,33.892,33.9552,12500.0
2013-09-30 12:30:00,53.68,53.69,53.46,53.46,13300.0,33.9552,33.9616,33.8161,33.8161,13300.0
2013-09-30 12:40:00,53.47,53.59,53.42,53.56,13300.0,33.8224,33.8983,33.7908,33.8793,13300.0
2013-09-30 12:50:00,53.54,53.54,53.41,53.51,14700.0,33.8667,33.8667,33.7844,33.8477,14700.0
2013-09-30 13:00:00,53.5,53.66,53.49,53.59,11900.0,33.8414,33.9426,33.835,33.8983,11900.0
2013-09-30 13:10:00,53.6,53.68,53.52,53.66,23000.0,33.9046,33.9552,33.854,33.9426,23000.0
2013-09-30 13:20:00,53.65,53.65,53.53,53.55,30600.0,33.9362,33.9362,33.8603,33.873,30600.0
2013-09-30 13:30:00,53.55,53.56,53.48,53.53,16200.0,33.873,33.8793,33.8287,33.8603,16200.0
2013-09-30 13:40:00,53.53,53.56,53.44,53.55,16300.0,33.8603,33.8793,33.8034,33.873,16300.0
2013-09-30 13:50:00,53.55,53.56,53.43,53.49,20600.0,33.873,33.8793,33.7971,33.835,20600.0
2013-09-30 14:00:00,53.47,53.51,53.42,53.51,41000.0,33.8224,33.8477,33.7908,33.8477,41000.0
2013-09-30 14:10:00,53.5,53.51,53.46,53.5,38700.0,33.8414,33.8477,33.8161,33.8414,38700.0
2013-09-30 14:20:00,53.5,53.51,53.46,53.5,22600.0,33.8414,33.8477,33.8161,33.8414,22600.0
2013-09-30 14:30:00,53.5,53.61,53.47,53.55,54200.0,33.8414,33.9109,33.8224,33.873,54200.0
2013-09-30 14:40:00,53.55,53.55,53.5,53.5,23500.0,33.873,33.873,33.8414,33.8414,23500.0
2013-09-30 14:50:00,53.51,53.54,53.44,53.52,41200.0,33.8477,33.8667,33.8034,33.854,41200.0
2013-09-30 15:00:00,53.51,53.51,53.4,53.45,54200.0,33.8477,33.8477,33.7781,33.8097,54200.0
2013-09-30 15:10:00,53.45,53.45,53.26,53.35,42800.0,33.8097,33.8097,33.6896,33.7465,42800.0
2013-09-30 15:20:00,53.36,53.4,53.18,53.21,68900.0,33.7528,33.7781,33.639,33.6579,68900.0
2013-09-30 15:30:00,53.21,53.25,53.12,53.17,108100.0,33.6579,33.6832,33.601,33.6326,108100.0
2013-09-30 15:40:00,53.19,53.21,53.09,53.1,116100.0,33.6453,33.6579,33.582,33.5883,116100.0
2013-09-30 15:50:00,53.11,53.16,53.09,53.1,217200.0,33.5947,33.6263,33.582,33.5883,217200.0
2013-10-01 09:30:00,53.22,53.22,52.11,52.57,117000.0,33.6643,33.6643,32.9621,33.2531,117000.0
2013-10-01 09:40:00,52.52,52.81,52.3,52.6,59000.0,33.2215,33.4049,33.0823,33.2721,59000.0
2013-10-01 09:50:00,52.62,52.88,52.55,52.77,54100.0,33.2847,33.4492,33.2404,33.3796,54100.0
2013-10-01 10:00:00,52.79,52.95,52.5,52.95,52000.0,33.3923,33.4935,33.2088,33.4935,52000.0
2013-10-01 10:10:00,52.95,53.25,52.89,52.94,48400.0,33.4935,33.6832,33.4555,33.4871,48400.0
2013-10-01 10:20:00,52.92,52.98,52.77,52.81,57100.0,33.4745,33.5124,33.3796,33.4049,57100.0
2013-10-01 10:30:00,52.81,52.97,52.79,52.95,60500.0,33.4049,33.5061,33.3923,33.4935,60500.0
2013-10-01 10:40:00,52.93,53.0,52.91,52.92,32800.0,33.4808,33.5251,33.4682,33.4745,32800.0
2013-10-01 10:50:00,52.93,52.98,52.82,52.91,59100.0,33.4808,33.5124,33.4112,33.4682,59100.0
2013-10-01 11:00:00,52.9,53.42,52.82,53.39,33800.0,33.4618,33.7908,33.4112,33.7718,33800.0
2013-10-01 11:10:00,53.41,53.51,53.37,53.45,31500.0,33.7844,33.8477,33.7591,33.8097,31500.0
2013-10-01 11:20:00,53.46,53.48,53.35,53.45,51600.0,33.8161,33.8287,33.7465,33.8097,51600.0
2013-10-01 11:30:00,53.45,53.74,53.4,53.69,38100.0,33.8097,33.9932,33.7781,33.9616,38100.0
2013-10-01 11:40:00,53.7,53.87,53.64,53.86,46800.0,33.9679,34.0754,33.9299,34.0691,46800.0
2013-10-01 11:50:00,53.91,53.97,53.83,53.9,27500.0,34.1007,34.1387,34.0501,34.0944,27500.0
2013-10-01 12:00:00,53.9,54.02,53.86,54.0,18100.0,34.0944,34.1703,34.0691,34.1576,18100.0
2013-10-01 12:10:00,53.98,54.09,53.91,53.91,21600.0,34.145,34.2146,34.1007,34.1007,21600.0
2013-10-01 12:20:00,53.94,54.13,53.93,54.08,13400.0,34.1197,34.2399,34.1134,34.2082,13400.0
2013-10-01 12:30:00,54.07,54.15,53.95,53.99,22400.0,34.2019,34.2525,34.126,34.1513,22400.0
2013-10-01 12:40:00,53.99,54.2,53.99,54.19,10100.0,34.1513,34.2842,34.1513,34.2778,10100.0
2013-10-01 12:50:00,54.18,54.24,54.13,54.23,20800.0,34.2715,34.3095,34.2399,34.3031,20800.0
2013-10-01 13:00:00,54.22,54.23,54.09,54.16,32100.0,34.2968,34.3031,34.2146,34.2588,32100.0
2013-10-01 13:10:00,54.16,54.2,54.13,54.17,18400.0,34.2588,34.2842,34.2399,34.2652,18400.0
2013-10-01 13:20:00,54.19,54.22,54.13,54.14,17600.0,34.2778,34.2968,34.2399,34.2462,17600.0
2013-10-01 13:30:00,54.15,54.19,54.06,54.12,15800.0,34.2525,34.2778,34.1956,34.2335,15800.0
2013-10-01 13:40:00,54.13,54.25,54.12,54.14,37800.0,34.2399,34.3158,34.2335,34.2462,37800.0
2013-10-01 13:50:00,54.13,54.13,54.0,54.11,19900.0,34.2399,34.2399,34.1576,34.2272,19900.0
2013-10-01 14:00:00,54.11,54.15,53.99,54.15,13400.0,34.2272,34.2525,34.1513,34.2525,13400.0
2013-10-01 14:10:00,54.14,54.18,54.1,54.16,34600.0,34.2462,34.2715,34.2209,34.2588,34600.0
2013-10-01 14:20:00,54.16,54.2,54.12,54.13,26100.0,34.2588,34.2842,34.2335,34.2399,26100.0
2013-10-01 14:30:00,54.13,54.14,54.01,54.11,45100.0,34.2399,34.2462,34.164,34.2272,45100.0
2013-10-01 14:40:00,54.11,54.22,54.1,54.17,15000.0,34.2272,34.2968,34.2209,34.2652,15000.0
2013-10-01 14:50:00,54.18,54.24,54.16,54.22,41500.0,34.2715,34.3095,34.2588,34.2968,41500.0
2013-10-01 15:00:00,54.21,54.25,54.18,54.23,25500.0,34.2905,34.3158,34.2715,34.3031,25500.0
2013-10-01 15:10:00,54.24,54.45,54.24,54.42,38300.0,34.3095,34.4423,34.3095,34.4233,38300.0
2013-10-01 15:20:00,54.44,54.44,54.34,54.41,28700.0,34.436,34.436,34.3727,34.417,28700.0
2013-10-01 15:30:00,54.42,54.61,54.37,54.57,77600.0,34.4233,34.5435,34.3917,34.5182,77600.0
2013-10-01 15:40:00,54.57,54.63,54.38,54.4,79000.0,34.5182,34.5561,34.398,34.4107,79000.0
2013-10-01 15:50:00,54.42,54.49,54.24,54.46,105800.0,34.4233,34.4676,34.3095,34.4486,105800.0
2013-10-02 09:30:00,54.5,55.1,54.35,54.9,59600.0,34.4739,34.8534,34.379,34.7269,59600.0
2013-10-02 09:40:00,54.87,55.02,54.73,54.9,33700.0,34.708,34.8028,34.6194,34.7269,33700.0
2013-10-02 09:50:00,54.92,54.92,54.69,54.86,26000.0,34.7396,34.7396,34.5941,34.7016,26000.0
2013-10-02 10:00:00,54.87,54.98,54.59,54.68,50200.0,34.708,34.7775,34.5308,34.5878,50200.0
2013-10-02 10:10:00,54.67,54.69,54.49,54.58,17800.0,34.5814,34.5941,34.4676,34.5245,17800.0
2013-10-02 10:20:00,54.56,54.61,54.49,54.58,14900.0,34.5119,34.5435,34.4676,34.5245,14900.0
2013-10-02 10:30:00,54.57,54.59,54.43,54.58,27100.0,34.5182,34.5308,34.4296,34.5245,27100.0
2013-10-02 10:40:00,54.59,54.6,54.42,54.48,17700.0,34.5308,34.5372,34.4233,34.4613,17700.0
2013-10-02 10:50:00,54.48,54.59,54.44,54.46,26200.0,34.4613,34.5308,34.436,34.4486,26200.0
2013-10-02 11:00:00,54.42,54.5,54.23,54.23,20700.0,34.4233,34.4739,34.3031,34.3031,20700.0
2013-10-02 11:10:00,54.21,54.53,54.17,54.51,36500.0,34.2905,34.4929,34.2652,34.4802,36500.0
2013-10-02 11:20:00,54.52,54.61,54.51,54.51,27400.0,34.4866,34.5435,34.4802,34.4802,27400.0
2013-10-02 11:30:00,54.5,54.57,54.37,54.37,16100.0,34.4739,34.5182,34.3917,34.3917,16100.0
2013-10-02 11:40:00,54.37,54.46,54.31,54.44,10300.0,34.3917,34.4486,34.3537,34.436,10300.0
2013-10-02 11:50:00,54.44,54.53,54.42,54.5,17700.0,34.436,34.4929,34.4233,34.4739,17700.0
2013-10-02 12:00:00,54.49,54.58,54.48,54.48,14300.0,34.4676,34.5245,34.4613,34.4613,14300.0
2013-10-02 12:10:00,54.47,54.61,54.47,54.61,11300.0,34.4549,34.5435,34.4549,34.5435,11300.0
2013-10-02 12:20:00,54.61,54.66,54.57,54.61,12700.0,34.5435,34.5751,34.5182,34.5435,12700.0
2013-10-02 12:30:00,54.61,54.67,54.61,54.66,10900.0,34.5435,34.5814,34.5435,34.5751,10900.0
2013-10-02 12:40:00,54.66,54.73,54.66,54.68,12700.0,34.5751,34.6194,34.5751,34.5878,12700.0
2013-10-02 12:50:00,54.68,54.77,54.65,54.74,18600.0,34.5878,34.6447,34.5688,34.6257,18600.0
2013-10-02 13:00:00,54.74,54.8,54.65,54.66,17800.0,34.6257,34.6637,34.5688,34.5751,17800.0
2013-10-02 13:10:00,54.67,54.75,54.67,54.71,13500.0,34.5814,34.6321,34.5814,34.6068,13500.0
2013-10-02 13:20:00,54.71,54.73,54.69,54.71,13100.0,34.6068,34.6194,34.5941,34.6068,13100.0
2013-10-02 13:30:00,54.71,54.73,54.64,54.67,43900.0,34.6068,34.6194,34.5625,34.5814,43900.0
2013-10-02 13:40:00,54.66,54.68,54.61,54.67,36200.0,34.5751,34.5878,34.5435,34.5814,36200.0
2013-10-02 13:50:00,54.66,54.68,54.57,54.57,17200.0,34.5751,34.5878,34.5182,34.5182,17200.0
2013-10-02 14:00:00,54.58,54.59,54.5,54.5,11600.0,34.5245,34.5308,34.4739,34.4739,11600.0
2013-10-02 14:10:00,54.5,54.54,54.5,54.5,18700.0,34.4739,34.4992,34.4739,34.4739,18700.0
2013-10-02 14:20:00,54.51,54.54,54.46,54.47,11900.0,34.4802,34.4992,34.4486,34.4549,11900.0
2013-10-02 14:30:00,54.47,54.51,54.43,54.48,16300.0,34.4549,34.4802,34.4296,34.4613,16300.0
2013-10-02 14:40:00,54.48,54.5,54.46,54.48,41300.0,34.4613,34.4739,34.4486,34.4613,41300.0
2013-10-02 14:50:00,54.49,54.54,54.47,54.52,31600.0,34.4676,34.4992,34.4549,34.4866,31600.0
2013-10-02 15:00:00,54.52,54.52,54.44,54.44,23100.0,34.4866,34.4866,34.436,34.436,23100.0
2013-10-02 15:10:00,54.44,54.45,54.36,54.36,29500.0,34.436,34.4423,34.3854,34.3854,29500.0
2013-10-02 15:20:00,54.36,54.43,54.36,54.41,26300.0,34.3854,34.4296,34.3854,34.417,26300.0
2013-10-02 15:30:00,54.41,54.48,54.41,54.44,39100.0,34.417,34.4613,34.417,34.436,39100.0
2013-10-02 15:40:00,54.44,54.5,54.44,54.47,43800.0,34.436,34.4739,34.436,34.4549,43800.0
2013-10-02 15:50:00,54.48,54.6,54.47,54.56,112400.0,34.4613,34.5372,34.4549,34.5119,112400.0
2013-10-03 09:30:00,54.69,55.12,54.62,54.82,48000.0,34.5941,34.8661,34.5498,34.6763,48000.0
2013-10-03 09:40:00,54.8,54.92,54.51,54.56,18100.0,34.6637,34.7396,34.4802,34.5119,18100.0
2013-10-03 09:50:00,54.59,54.67,54.22,54.22,27300.0,34.5308,34.5814,34.2968,34.2968,27300.0
2013-10-03 10:00:00,54.24,54.32,54.02,54.08,40700.0,34.3095,34.3601,34.1703,34.2082,40700.0
2013-10-03 10:10:00,54.07,54.23,53.84,53.88,50100.0,34.2019,34.3031,34.0564,34.0817,50100.0
2013-10-03 10:20:00,53.85,54.06,53.67,53.96,34900.0,34.0628,34.1956,33.9489,34.1323,34900.0
2013-10-03 10:30:00,53.95,54.11,53.79,54.06,24100.0,34.126,34.2272,34.0248,34.1956,24100.0
2013-10-03 10:40:00,54.08,54.15,53.95,54.11,55000.0,34.2082,34.2525,34.126,34.2272,55000.0
2013-10-03 10:50:00,54.11,54.12,53.98,54.05,21500.0,34.2272,34.2335,34.145,34.1893,21500.0
2013-10-03 11:00:00,54.07,54.19,54.07,54.07,29700.0,34.2019,34.2778,34.2019,34.2019,29700.0
2013-10-03 11:10:00,54.08,54.11,53.98,54.03,22000.0,34.2082,34.2272,34.145,34.1766,22000.0
2013-10-03 11:20:00,54.04,54.15,53.93,53.96,45100.0,34.1829,34.2525,34.1134,34.1323,45100.0
2013-10-03 11:30:00,53.99,54.0,53.8,53.9,27500.0,34.1513,34.1576,34.0311,34.0944,27500.0
2013-10-03 11:40:00,53.9,53.9,53.7,53.7,20200.0,34.0944,34.0944,33.9679,33.9679,20200.0
2013-10-03 11:50:00,53.7,53.7,53.41,53.42,36600.0,33.9679,33.9679,33.7844,33.7908,36600.0
2013-10-03 12:00:00,53.43,53.45,53.32,53.38,27700.0,33.7971,33.8097,33.7275,33.7655,27700.0
2013-10-03 12:10:00,53.36,53.37,53.14,53.3,32400.0,33.7528,33.7591,33.6136,33.7149,32400.0
2013-10-03 12:20:00,53.31,53.41,53.16,53.16,38000.0,33.7212,33.7844,33.6263,33.6263,38000.0
2013-10-03 12:30:00,53.19,53.23,53.11,53.13,22300.0,33.6453,33.6706,33.5947,33.6073,22300.0
2013-10-03 12:40:00,53.14,53.16,53.09,53.12,37700.0,33.6136,33.6263,33.582,33.601,37700.0
2013-10-03 12:50:00,53.13,53.13,53.05,53.06,26500.0,33.6073,33.6073,33.5567,33.563,26500.0
2013-10-03 13:00:00,53.06,53.06,52.91,53.0,40300.0,33.563,33.563,33.4682,33.5251,40300.0
2013-10-03 13:10:00,53.0,53.01,52.97,52.98,23600.0,33.5251,33.5314,33.5061,33.5124,23600.0
2013-10-03 13:20:00,52.98,53.01,52.9,53.0,36800.0,33.5124,33.5314,33.4618,33.5251,36800.0
2013-10-03 13:30:00,53.0,53.02,52.91,52.95,57500.0,33.5251,33.5377,33.4682,33.4935,57500.0
2013-10-03 13:40:00,52.96,53.01,52.95,53.0,30200.0,33.4998,33.5314,33.4935,33.5251,30200.0
2013-10-03 13:50:00,53.0,53.0,52.89,52.99,20600.0,33.5251,33.5251,33.4555,33.5188,20600.0
2013-10-03 14:00:00,52.98,52.98,52.87,52.88,28700.0,33.5124,33.5124,33.4429,33.4492,28700.0
2013-10-03 14:10:00,52.89,52.92,52.77,52.78,24900.0,33.4555,33.4745,33.3796,33.3859,24900.0
2013-10-03 14:20:00,52.78,52.78,52.68,52.75,52700.0,33.3859,33.3859,33.3227,33.367,52700.0
2013-10-03 14:30:00,52.76,52.79,52.72,52.75,43000.0,33.3733,33.3923,33.348,33.367,43000.0
2013-10-03 14:40:00,52.77,52.78,52.74,52.76,24900.0,33.3796,33.3859,33.3606,33.3733,24900.0
2013-10-03 14:50:00,52.75,52.79,52.72,52.73,47000.0,33.367,33.3923,33.348,33.3543,47000.0
2013-10-03 15:00:00,52.73,52.77,52.73,52.73,25300.0,33.3543,33.3796,33.3543,33.3543,25300.0
2013-10-03 15:10:00,52.74,52.93,52.74,52.82,90100.0,33.3606,33.4808,33.3606,33.4112,90100.0
2013-10-03 15:20:00,52.81,52.92,52.77,52.92,93700.0,33.4049,33.4745,33.3796,33.4745,93700.0
2013-10-03 15:30:00,52.92,52.94,52.87,52.9,73600.0,33.4745,33.4871,33.4429,33.4618,73600.0
2013-10-03 15:40:00,52.9,52.95,52.85,52.9,178200.0,33.4618,33.4935,33.4302,33.4618,178200.0
2013-10-03 15:50:00,52.9,52.98,52.83,52.88,263000.0,33.4618,33.5124,33.4176,33.4492,263000.0
2013-10-04 09:30:00,53.05,53.63,52.77,53.55,44000.0,33.5567,33.9236,33.3796,33.873,44000.0
2013-10-04 09:40:00,53.52,53.53,53.03,53.18,22300.0,33.854,33.8603,33.5441,33.639,22300.0
2013-10-04 09:50:00,53.21,53.21,52.99,53.16,38800.0,33.6579,33.6579,33.5188,33.6263,38800.0
2013-10-04 10:00:00,53.2,53.53,53.17,53.32,50500.0,33.6516,33.8603,33.6326,33.7275,50500.0
2013-10-04 10:10:00,53.27,53.36,53.03,53.03,55100.0,33.6959,33.7528,33.5441,33.5441,55100.0
2013-10-04 10:20:00,53.07,53.18,52.96,53.14,68000.0,33.5694,33.639,33.4998,33.6136,68000.0
2013-10-04 10:30:00,53.15,53.41,53.11,53.38,38000.0,33.62,33.7844,33.5947,33.7655,38000.0
2013-10-04 10:40:00,53.36,53.37,53.02,53.07,26500.0,33.7528,33.7591,33.5377,33.5694,26500.0
2013-10-04 10:50:00,53.1,53.15,52.97,53.03,109000.0,33.5883,33.62,33.5061,33.5441,109000.0
2013-10-04 11:00:00,53.03,53.03,52.71,52.78,48200.0,33.5441,33.5441,33.3417,33.3859,48200.0
2013-10-04 11:10:00,52.78,52.79,52.46,52.58,46000.0,33.3859,33.3923,33.1835,33.2594,46000.0
2013-10-04 11:20:00,52.57,52.6,52.48,52.52,70600.0,33.2531,33.2721,33.1962,33.2215,70600.0
2013-10-04 11:30:00,52.51,52.7,52.48,52.5,112600.0,33.2151,33.3353,33.1962,33.2088,112600.0
2013-10-04 11:40:00,52.51,52.58,52.41,52.54,40300.0,33.2151,33.2594,33.1519,33.2341,40300.0
2013-10-04 11:50:00,52.53,52.57,52.44,52.47,33900.0,33.2278,33.2531,33.1709,33.1898,33900.0
2013-10-04 12:00:00,52.48,52.53,52.42,52.51,30100.0,33.1962,33.2278,33.1582,33.2151,30100.0
2013-10-04 12:10:00,52.5,52.53,52.48,52.51,22700.0,33.2088,33.2278,33.1962,33.2151,22700.0
2013-10-04 12:20:00,52.52,52.58,52.44,52.51,29100.0,33.2215,33.2594,33.1709,33.2151,29100.0
2013-10-04 12:30:00,52.52,52.53,52.46,52.49,27600.0,33.2215,33.2278,33.1835,33.2025,27600.0
2013-10-04 12:40:00,52.49,52.54,52.41,52.46,23800.0,33.2025,33.2341,33.1519,33.1835,23800.0
2013-10-04 12:50:00,52.46,52.54,52.41,52.42,27500.0,33.1835,33.2341,33.1519,33.1582,27500.0
2013-10-04 13:00:00,52.43,52.49,52.43,52.46,25800.0,33.1645,33.2025,33.1645,33.1835,25800.0
2013-10-04 13:10:00,52.45,52.45,52.32,52.36,21800.0,33.1772,33.1772,33.095,33.1203,21800.0
2013-10-04 13:20:00,52.4,52.4,52.33,52.36,12600.0,33.1456,33.1456,33.1013,33.1203,12600.0
2013-10-04 13:30:00,52.36,52.51,52.36,52.48,13600.0,33.1203,33.2151,33.1203,33.1962,13600.0
2013-10-04 13:40:00,52.47,52.47,52.4,52.42,12500.0,33.1898,33.1898,33.1456,33.1582,12500.0
2013-10-04 13:50:00,52.42,52.42,52.21,52.22,19200.0,33.1582,33.1582,33.0254,33.0317,19200.0
2013-10-04 14:00:00,52.21,52.27,52.19,52.26,30300.0,33.0254,33.0633,33.0127,33.057,30300.0
2013-10-04 14:10:00,52.26,52.46,52.25,52.45,19400.0,33.057,33.1835,33.0507,33.1772,19400.0
2013-10-04 14:20:00,52.46,52.46,52.32,52.38,23000.0,33.1835,33.1835,33.095,33.1329,23000.0
2013-10-04 14:30:00,52.38,52.55,52.38,52.51,37400.0,33.1329,33.2404,33.1329,33.2151,37400.0
2013-10-04 14:40:00,52.52,52.54,52.43,52.43,48000.0,33.2215,33.2341,33.1645,33.1645,48000.0
2013-10-04 14:50:00,52.43,52.47,52.31,52.33,23500.0,33.1645,33.1898,33.0886,33.1013,23500.0
2013-10-04 15:00:00,52.33,52.34,52.26,52.27,23700.0,33.1013,33.1076,33.057,33.0633,23700.0
2013-10-04 15:10:00,52.27,52.31,52.26,52.3,49700.0,33.0633,33.0886,33.057,33.0823,49700.0
2013-10-04 15:20:00,52.3,52.3,52.26,52.29,51900.0,33.0823,33.0823,33.057,33.076,51900.0
2013-10-04 15:30:00,52.29,52.35,52.27,52.34,63100.0,33.076,33.1139,33.0633,33.1076,63100.0
2013-10-04 15:40:00,52.34,52.47,52.29,52.47,85900.0,33.1076,33.1898,33.076,33.1898,85900.0
2013-10-04 15:50:00,52.47,52.55,52.42,52.47,239700.0,33.1898,33.2404,33.1582,33.1898,239700.0
2013-10-07 09:30:00,52.19,52.75,52.11,52.67,40900.0,33.0127,33.367,32.9621,33.3164,40900.0
2013-10-07 09:40:00,52.66,52.66,52.34,52.58,32300.0,33.31,33.31,33.1076,33.2594,32300.0
2013-10-07 09:50:00,52.57,52.86,52.57,52.78,32600.0,33.2531,33.4365,33.2531,33.3859,32600.0
2013-10-07 10:00:00,52.78,52.94,52.61,52.93,63500.0,33.3859,33.4871,33.2784,33.4808,63500.0
2013-10-07 10:10:00,52.91,53.12,52.91,53.01,100700.0,33.4682,33.601,33.4682,33.5314,100700.0
2013-10-07 10:20:00,52.98,53.26,52.98,53.19,46100.0,33.5124,33.6896,33.5124,33.6453,46100.0
2013-10-07 10:30:00,53.21,53.51,53.19,53.48,38300.0,33.6579,33.8477,33.6453,33.8287,38300.0
2013-10-07 10:40:00,53.51,53.64,53.42,53.51,42200.0,33.8477,33.9299,33.7908,33.8477,42200.0
2013-10-07 10:50:00,53.51,53.65,53.4,53.47,61200.0,33.8477,33.9362,33.7781,33.8224,61200.0
2013-10-07 11:00:00,53.46,53.76,53.43,53.73,36300.0,33.8161,34.0058,33.7971,33.9869,36300.0
2013-10-07 11:10:00,53.73,53.81,53.71,53.81,106000.0,33.9869,34.0375,33.9742,34.0375,106000.0
2013-10-07 11:20:00,53.82,53.87,53.6,53.73,63000.0,34.0438,34.0754,33.9046,33.9869,63000.0
2013-10-07 11:30:00,53.74,53.91,53.74,53.75,27300.0,33.9932,34.1007,33.9932,33.9995,27300.0
2013-10-07 11:40:00,53.75,53.8,53.71,53.79,14300.0,33.9995,34.0311,33.9742,34.0248,14300.0
2013-10-07 11:50:00,53.79,53.8,53.7,53.73,36300.0,34.0248,34.0311,33.9679,33.9869,36300.0
2013-10-07 12:00:00,53.74,53.8,53.7,53.72,21600.0,33.9932,34.0311,33.9679,33.9805,21600.0
2013-10-07 12:10:00,53.73,53.8,53.66,53.79,18600.0,33.9869,34.0311,33.9426,34.0248,18600.0
2013-10-07 12:20:00,53.79,53.8,53.72,53.79,20100.0,34.0248,34.0311,33.9805,34.0248,20100.0
2013-10-07 12:30:00,53.79,53.81,53.75,53.79,19200.0,34.0248,34.0375,33.9995,34.0248,19200.0
2013-10-07 12:40:00,53.78,53.78,53.62,53.75,41300.0,34.0185,34.0185,33.9173,33.9995,41300.0
2013-10-07 12:50:00,53.76,53.79,53.65,53.66,15800.0,34.0058,34.0248,33.9362,33.9426,15800.0
2013-10-07 13:00:00,53.65,53.71,53.56,53.56,27200.0,33.9362,33.9742,33.8793,33.8793,27200.0
2013-10-07 13:10:00,53.55,53.63,53.48,53.57,63500.0,33.873,33.9236,33.8287,33.8856,63500.0
2013-10-07 13:20:00,53.56,53.58,53.47,53.54,22400.0,33.8793,33.892,33.8224,33.8667,22400.0
2013-10-07 13:30:00,53.57,53.58,53.53,53.56,7800.0,33.8856,33.892,33.8603,33.8793,7800.0
2013-10-07 13:40:00,53.56,53.62,53.46,53.5,16600.0,33.8793,33.9173,33.8161,33.8414,16600.0
2013-10-07 13:50:00,53.46,53.64,53.46,53.62,35600.0,33.8161,33.9299,33.8161,33.9173,35600.0
2013-10-07 14:00:00,53.64,53.79,53.64,53.71,36200.0,33.9299,34.0248,33.9299,33.9742,36200.0
2013-10-07 14:10:00,53.71,53.84,53.71,53.84,18500.0,33.9742,34.0564,33.9742,34.0564,18500.0
2013-10-07 14:20:00,53.84,53.92,53.84,53.87,21500.0,34.0564,34.107,34.0564,34.0754,21500.0
2013-10-07 14:30:00,53.87,53.88,53.75,53.88,15800.0,34.0754,34.0817,33.9995,34.0817,15800.0
2013-10-07 14:40:00,53.86,53.88,53.81,53.87,20500.0,34.0691,34.0817,34.0375,34.0754,20500.0
2013-10-07 14:50:00,53.87,53.92,53.83,53.88,13000.0,34.0754,34.107,34.0501,34.0817,13000.0
2013-10-07 15:00:00,53.89,53.95,53.89,53.93,18400.0,34.0881,34.126,34.0881,34.1134,18400.0
2013-10-07 15:10:00,53.94,54.05,53.94,54.05,33000.0,34.1197,34.1893,34.1197,34.1893,33000.0
2013-10-07 15:20:00,54.05,54.08,53.99,54.0,40100.0,34.1893,34.2082,34.1513,34.1576,40100.0
2013-10-07 15:30:00,53.99,54.05,53.99,54.04,39900.0,34.1513,34.1893,34.1513,34.1829,39900.0
2013-10-07 15:40:00,54.04,54.07,53.87,53.91,101700.0,34.1829,34.2019,34.0754,34.1007,101700.0
2013-10-07 15:50:00,53.91,53.97,53.86,53.97,104400.0,34.1007,34.1387,34.0691,34.1387,104400.0
2013-10-08 09:30:00,53.81,53.83,53.21,53.72,40400.0,34.0375,34.0501,33.6579,33.9805,40400.0
2013-10-08 09:40:00,53.69,53.8,53.54,53.63,20600.0,33.9616,34.0311,33.8667,33.9236,20600.0
2013-10-08 09:50:00,53.61,53.85,53.56,53.8,23500.0,33.9109,34.0628,33.8793,34.0311,23500.0
2013-10-08 10:00:00,53.75,53.83,53.58,53.64,13900.0,33.9995,34.0501,33.892,33.9299,13900.0
2013-10-08 10:10:00,53.64,53.92,53.6,53.91,18700.0,33.9299,34.107,33.9046,34.1007,18700.0
2013-10-08 10:20:00,53.93,54.03,53.8,53.84,99400.0,34.1134,34.1766,34.0311,34.0564,99400.0
2013-10-08 10:30:00,53.85,53.94,53.63,53.84,28600.0,34.0628,34.1197,33.9236,34.0564,28600.0
2013-10-08 10:40:00,53.86,53.87,53.69,53.81,17000.0,34.0691,34.0754,33.9616,34.0375,17000.0
2013-10-08 10:50:00,53.81,53.88,53.7,53.8,34700.0,34.0375,34.0817,33.9679,34.0311,34700.0
2013-10-08 11:00:00,53.81,53.83,53.6,53.73,95900.0,34.0375,34.0501,33.9046,33.9869,95900.0
2013-10-08 11:10:00,53.75,53.77,53.44,53.47,15500.0,33.9995,34.0122,33.8034,33.8224,15500.0
2013-10-08 11:20:00,53.44,53.47,53.36,53.42,14400.0,33.8034,33.8224,33.7528,33.7908,14400.0
2013-10-08 11:30:00,53.42,53.44,53.34,53.42,9700.0,33.7908,33.8034,33.7402,33.7908,9700.0
2013-10-08 11:40:00,53.39,53.4,53.16,53.17,11500.0,33.7718,33.7781,33.6263,33.6326,11500.0
2013-10-08 11:50:00,53.16,53.2,53.09,53.15,12700.0,33.6263,33.6516,33.582,33.62,12700.0
2013-10-08 12:00:00,53.18,53.18,53.03,53.07,28300.0,33.639,33.639,33.5441,33.5694,28300.0
2013-10-08 12:10:00,53.07,53.09,52.9,52.9,27200.0,33.5694,33.582,33.4618,33.4618,27200.0
2013-10-08 12:20:00,52.9,53.01,52.8,52.81,38800.0,33.4618,33.5314,33.3986,33.4049,38800.0
2013-10-08 12:30:00,52.8,52.9,52.7,52.83,27600.0,33.3986,33.4618,33.3353,33.4176,27600.0
2013-10-08 12:40:00,52.85,52.91,52.71,52.72,30000.0,33.4302,33.4682,33.3417,33.348,30000.0
2013-10-08 12:50:00,52.72,52.85,52.66,52.85,19200.0,33.348,33.4302,33.31,33.4302,19200.0
2013-10-08 13:00:00,52.84,52.89,52.72,52.73,13500.0,33.4239,33.4555,33.348,33.3543,13500.0
2013-10-08 13:10:00,52.72,52.8,52.69,52.8,17400.0,33.348,33.3986,33.329,33.3986,17400.0
2013-10-08 13:20:00,52.8,52.8,52.73,52.77,12000.0,33.3986,33.3986,33.3543,33.3796,12000.0
2013-10-08 13:30:00,52.76,52.77,52.71,52.73,12800.0,33.3733,33.3796,33.3417,33.3543,12800.0
2013-10-08 13:40:00,52.74,52.8,52.68,52.72,14800.0,33.3606,33.3986,33.3227,33.348,14800.0
2013-10-08 13:50:00,52.74,52.77,52.67,52.71,30000.0,33.3606,33.3796,33.3164,33.3417,30000.0
2013-10-08 14:00:00,52.72,52.77,52.7,52.71,13500.0,33.348,33.3796,33.3353,33.3417,13500.0
2013-10-08 14:10:00,52.7,52.73,52.69,52.7,17200.0,33.3353,33.3543,33.329,33.3353,17200.0
2013-10-08 14:20:00,52.7,52.8,52.69,52.74,28500.0,33.3353,33.3986,33.329,33.3606,28500.0
2013-10-08 14:30:00,52.74,52.76,52.68,52.76,19400.0,33.3606,33.3733,33.3227,33.3733,19400.0
2013-10-08 14:40:00,52.78,52.84,52.74,52.78,18700.0,33.3859,33.4239,33.3606,33.3859,18700.0
2013-10-08 14:50:00,52.79,52.82,52.69,52.73,14200.0,33.3923,33.4112,33.329,33.3543,14200.0
2013-10-08 15:00:00,52.75,52.87,52.74,52.76,24400.0,33.367,33.4429,33.3606,33.3733,24400.0
2013-10-08 15:10:00,52.74,52.76,52.67,52.7,29900.0,33.3606,33.3733,33.3164,33.3353,29900.0
2013-10-08 15:20:00,52.71,52.78,52.65,52.69,46900.0,33.3417,33.3859,33.3037,33.329,46900.0
2013-10-08 15:30:00,52.68,52.69,52.55,52.61,31900.0,33.3227,33.329,33.2404,33.2784,31900.0
2013-10-08 15:40:00,52.6,52.69,52.55,52.56,35300.0,33.2721,33.329,33.2404,33.2468,35300.0
2013-10-08 15:50:00,52.55,52.64,52.5,52.51,74900.0,33.2404,33.2974,33.2088,33.2151,74900.0
2013-10-09 09:30:00,52.63,52.64,52.44,52.47,18300.0,33.291,33.2974,33.1709,33.1898,18300.0
2013-10-09 09:40:00,52.51,52.96,52.43,52.95,17500.0,33.2151,33.4998,33.1645,33.4935,17500.0
2013-10-09 09:50:00,52.9,52.99,52.71,52.78,25000.0,33.4618,33.5188,33.3417,33.3859,25000.0
2013-10-09 10:00:00,52.81,52.92,52.67,52.81,15900.0,33.4049,33.4745,33.3164,33.4049,15900.0
2013-10-09 10:10:00,52.79,52.87,52.69,52.79,28000.0,33.3923,33.4429,33.329,33.3923,28000.0
2013-10-09 10:20:00,52.79,52.79,52.67,52.7,5900.0,33.3923,33.3923,33.3164,33.3353,5900.0
2013-10-09 10:30:00,52.72,52.87,52.68,52.75,11400.0,33.348,33.4429,33.3227,33.367,11400.0
2013-10-09 10:40:00,52.73,52.73,52.54,52.69,7500.0,33.3543,33.3543,33.2341,33.329,7500.0
2013-10-09 10:50:00,52.69,52.79,52.65,52.78,14800.0,33.329,33.3923,33.3037,33.3859,14800.0
2013-10-09 11:00:00,52.78,52.82,52.66,52.66,14300.0,33.3859,33.4112,33.31,33.31,14300.0
2013-10-09 11:10:00,52.65,52.73,52.62,52.73,20400.0,33.3037,33.3543,33.2847,33.3543,20400.0
2013-10-09 11:20:00,52.73,52.74,52.63,52.63,6300.0,33.3543,33.3606,33.291,33.291,6300.0
2013-10-09 11:30:00,52.64,52.69,52.62,52.66,12200.0,33.2974,33.329,33.2847,33.31,12200.0
2013-10-09 11:40:00,52.66,52.85,52.65,52.85,27000.0,33.31,33.4302,33.3037,33.4302,27000.0
2013-10-09 11:50:00,52.87,52.93,52.84,52.91,8500.0,33.4429,33.4808,33.4239,33.4682,8500.0
2013-10-09 12:00:00,52.91,53.03,52.91,53.01,7500.0,33.4682,33.5441,33.4682,33.5314,7500.0
2013-10-09 12:10:00,53.0,53.07,53.0,53.07,8100.0,33.5251,33.5694,33.5251,33.5694,8100.0
2013-10-09 12:20:00,53.06,53.11,53.03,53.08,18700.0,33.563,33.5947,33.5441,33.5757,18700.0
2013-10-09 12:30:00,53.08,53.17,53.07,53.09,19700.0,33.5757,33.6326,33.5694,33.582,19700.0
2013-10-09 12:40:00,53.1,53.12,52.97,52.97,10800.0,33.5883,33.601,33.5061,33.5061,10800.0
2013-10-09 12:50:00,53.0,53.01,52.94,53.0,20800.0,33.5251,33.5314,33.4871,33.5251,20800.0
2013-10-09 13:00:00,52.98,53.03,52.97,53.01,6400.0,33.5124,33.5441,33.5061,33.5314,6400.0
2013-10-09 13:10:00,53.02,53.1,53.01,53.06,10700.0,33.5377,33.5883,33.5314,33.563,10700.0
2013-10-09 13:20:00,53.07,53.19,53.02,53.15,11700.0,33.5694,33.6453,33.5377,33.62,11700.0
2013-10-09 13:30:00,53.18,53.3,53.05,53.14,13500.0,33.639,33.7149,33.5567,33.6136,13500.0
2013-10-09 13:40:00,53.11,53.13,53.09,53.13,14800.0,33.5947,33.6073,33.582,33.6073,14800.0
2013-10-09 13:50:00,53.12,53.17,53.08,53.15,8600.0,33.601,33.6326,33.5757,33.62,8600.0
2013-10-09 14:00:00,53.13,53.13,53.0,53.08,15100.0,33.6073,33.6073,33.5251,33.5757,15100.0
2013-10-09 14:10:00,53.11,53.11,52.99,53.06,46000.0,33.5947,33.5947,33.5188,33.563,46000.0
2013-10-09 14:20:00,53.07,53.19,53.04,53.14,45200.0,33.5694,33.6453,33.5504,33.6136,45200.0
2013-10-09 14:30:00,53.15,53.15,53.09,53.11,20400.0,33.62,33.62,33.582,33.5947,20400.0
2013-10-09 14:40:00,53.13,53.15,53.08,53.1,11500.0,33.6073,33.62,33.5757,33.5883,11500.0
2013-10-09 14:50:00,53.1,53.15,53.09,53.13,50600.0,33.5883,33.62,33.582,33.6073,50600.0
2013-10-09 15:00:00,53.13,53.14,53.01,53.07,20600.0,33.6073,33.6136,33.5314,33.5694,20600.0
2013-10-09 15:10:00,53.06,53.09,52.95,53.0,36400.0,33.563,33.582,33.4935,33.5251,36400.0
2013-10-09 15:20:00,53.0,53.04,52.9,52.92,19900.0,33.5251,33.5504,33.4618,33.4745,19900.0
2013-10-09 15:30:00,52.92,52.94,52.81,52.85,26200.0,33.4745,33.4871,33.4049,33.4302,26200.0
2013-10-09 15:40:00,52.84,52.84,52.72,52.79,30100.0,33.4239,33.4239,33.348,33.3923,30100.0
2013-10-09 15:50:00,52.79,52.85,52.71,52.81,78800.0,33.3923,33.4302,33.3417,33.4049,78800.0
2013-10-10 09:30:00,53.17,53.65,53.17,53.65,19200.0,33.6326,33.9362,33.6326,33.9362,19200.0
2013-10-10 09:40:00,53.57,53.64,53.35,53.54,18400.0,33.8856,33.9299,33.7465,33.8667,18400.0
2013-10-10 09:50:00,53.48,53.8,53.48,53.72,13300.0,33.8287,34.0311,33.8287,33.9805,13300.0
2013-10-10 10:00:00,53.7,53.74,53.57,53.6,19400.0,33.9679,33.9932,33.8856,33.9046,19400.0
2013-10-10 10:10:00,53.65,53.65,53.17,53.46,31000.0,33.9362,33.9362,33.6326,33.8161,31000.0
2013-10-10 10:20:00,53.48,53.64,53.48,53.57,12700.0,33.8287,33.9299,33.8287,33.8856,12700.0
2013-10-10 10:30:00,53.53,53.65,53.51,53.62,13800.0,33.8603,33.9362,33.8477,33.9173,13800.0
2013-10-10 10:40:00,53.63,53.95,53.6,53.87,21300.0,33.9236,34.126,33.9046,34.0754,21300.0
2013-10-10 10:50:00,53.86,53.86,53.64,53.64,14900.0,34.0691,34.0691,33.9299,33.9299,14900.0
2013-10-10 11:00:00,53.64,53.81,53.61,53.8,10800.0,33.9299,34.0375,33.9109,34.0311,10800.0
2013-10-10 11:10:00,53.81,53.83,53.72,53.8,5300.0,34.0375,34.0501,33.9805,34.0311,5300.0
2013-10-10 11:20:00,53.81,53.83,53.68,53.75,7400.0,34.0375,34.0501,33.9552,33.9995,7400.0
2013-10-10 11:30:00,53.76,54.0,53.76,54.0,11800.0,34.0058,34.1576,34.0058,34.1576,11800.0
2013-10-10 11:40:00,53.98,54.0,53.88,53.96,5000.0,34.145,34.1576,34.0817,34.1323,5000.0
2013-10-10 11:50:00,53.98,54.04,53.87,53.87,10700.0,34.145,34.1829,34.0754,34.0754,10700.0
2013-10-10 12:00:00,53.85,53.87,53.82,53.87,5500.0,34.0628,34.0754,34.0438,34.0754,5500.0
2013-10-10 12:10:00,53.91,53.95,53.85,53.93,11600.0,34.1007,34.126,34.0628,34.1134,11600.0
2013-10-10 12:20:00,53.95,53.99,53.94,53.96,4300.0,34.126,34.1513,34.1197,34.1323,4300.0
2013-10-10 12:30:00,53.95,54.02,53.93,53.96,7000.0,34.126,34.1703,34.1134,34.1323,7000.0
2013-10-10 12:40:00,53.97,54.04,53.91,53.92,7300.0,34.1387,34.1829,34.1007,34.107,7300.0
2013-10-10 12:50:00,53.94,54.1,53.91,54.1,20100.0,34.1197,34.2209,34.1007,34.2209,20100.0
2013-10-10 13:00:00,54.07,54.08,53.88,53.88,11600.0,34.2019,34.2082,34.0817,34.0817,11600.0
2013-10-10 13:10:00,53.85,53.87,53.76,53.76,7100.0,34.0628,34.0754,34.0058,34.0058,7100.0
2013-10-10 13:20:00,53.75,53.78,53.71,53.75,9600.0,33.9995,34.0185,33.9742,33.9995,9600.0
2013-10-10 13:30:00,53.75,53.78,53.73,53.77,10600.0,33.9995,34.0185,33.9869,34.0122,10600.0
2013-10-10 13:40:00,53.77,53.8,53.74,53.75,9100.0,34.0122,34.0311,33.9932,33.9995,9100.0
2013-10-10 13:50:00,53.74,53.79,53.74,53.77,11700.0,33.9932,34.0248,33.9932,34.0122,11700.0
2013-10-10 14:00:00,53.77,53.78,53.73,53.77,11500.0,34.0122,34.0185,33.9869,34.0122,11500.0
2013-10-10 14:10:00,53.77,53.77,53.66,53.75,8400.0,34.0122,34.0122,33.9426,33.9995,8400.0
2013-10-10 14:20:00,53.77,53.86,53.77,53.86,3900.0,34.0122,34.0691,34.0122,34.0691,3900.0
2013-10-10 14:30:00,53.85,53.98,53.81,53.96,8200.0,34.0628,34.145,34.0375,34.1323,8200.0
2013-10-10 14:40:00,53.97,54.03,53.96,53.96,9900.0,34.1387,34.1766,34.1323,34.1323,9900.0
2013-10-10 14:50:00,53.96,54.0,53.91,53.93,27600.0,34.1323,34.1576,34.1007,34.1134,27600.0
2013-10-10 15:00:00,53.92,53.99,53.85,53.99,40900.0,34.107,34.1513,34.0628,34.1513,40900.0
2013-10-10 15:10:00,53.99,54.04,53.93,53.93,30100.0,34.1513,34.1829,34.1134,34.1134,30100.0
2013-10-10 15:20:00,53.92,53.94,53.78,53.89,35700.0,34.107,34.1197,34.0185,34.0881,35700.0
2013-10-10 15:30:00,53.86,53.91,53.81,53.85,26600.0,34.0691,34.1007,34.0375,34.0628,26600.0
2013-10-10 15:40:00,53.85,53.85,53.76,53.85,78200.0,34.0628,34.0628,34.0058,34.0628,78200.0
2013-10-10 15:50:00,53.83,53.98,53.81,53.94,119300.0,34.0501,34.145,34.0375,34.1197,119300.0
2013-10-11 09:30:00,54.81,54.9,53.99,54.7,44500.0,34.67,34.7269,34.1513,34.6004,44500.0
2013-10-11 09:40:00,54.64,54.73,54.22,54.54,24800.0,34.5625,34.6194,34.2968,34.4992,24800.0
2013-10-11 09:50:00,54.53,54.66,54.46,54.65,26100.0,34.4929,34.5751,34.4486,34.5688,26100.0
2013-10-11 10:00:00,54.65,54.98,54.57,54.94,41200.0,34.5688,34.7775,34.5182,34.7522,41200.0
2013-10-11 10:10:00,54.89,54.96,54.79,54.84,20600.0,34.7206,34.7649,34.6574,34.689,20600.0
2013-10-11 10:20:00,54.87,55.04,54.8,55.02,20400.0,34.708,34.8155,34.6637,34.8028,20400.0
2013-10-11 10:30:00,55.01,55.16,54.9,54.94,65500.0,34.7965,34.8914,34.7269,34.7522,65500.0
2013-10-11 10:40:00,54.94,55.02,54.9,54.95,20800.0,34.7522,34.8028,34.7269,34.7586,20800.0
2013-10-11 10:50:00,54.92,54.98,54.9,54.97,28400.0,34.7396,34.7775,34.7269,34.7712,28400.0
2013-10-11 11:00:00,54.97,55.0,54.9,54.91,19200.0,34.7712,34.7902,34.7269,34.7333,19200.0
2013-10-11 11:10:00,54.95,55.01,54.93,54.98,22700.0,34.7586,34.7965,34.7459,34.7775,22700.0
2013-10-11 11:20:00,54.98,55.13,54.95,55.13,43300.0,34.7775,34.8724,34.7586,34.8724,43300.0
2013-10-11 11:30:00,55.12,55.25,55.09,55.21,44500.0,34.8661,34.9483,34.8471,34.923,44500.0
2013-10-11 11:40:00,55.21,55.41,55.21,55.37,30100.0,34.923,35.0495,34.923,35.0242,30100.0
2013-10-11 11:50:00,55.36,55.47,55.31,55.39,32500.0,35.0179,35.0875,34.9863,35.0369,32500.0
2013-10-11 12:00:00,55.38,55.55,55.38,55.5,27600.0,35.0306,35.1381,35.0306,35.1065,27600.0
2013-10-11 12:10:00,55.5,55.61,55.48,55.54,32700.0,35.1065,35.176,35.0938,35.1318,32700.0
2013-10-11 12:20:00,55.54,55.55,55.35,55.35,17100.0,35.1318,35.1381,35.0116,35.0116,17100.0
2013-10-11 12:30:00,55.37,55.37,55.3,55.33,14500.0,35.0242,35.0242,34.98,34.9989,14500.0
2013-10-11 12:40:00,55.34,55.4,55.31,55.31,15800.0,35.0053,35.0432,34.9863,34.9863,15800.0
2013-10-11 12:50:00,55.32,55.35,55.26,55.29,14700.0,34.9926,35.0116,34.9547,34.9736,14700.0
2013-10-11 13:00:00,55.3,55.3,55.15,55.15,22100.0,34.98,34.98,34.8851,34.8851,22100.0
2013-10-11 13:10:00,55.13,55.13,55.01,55.04,20400.0,34.8724,34.8724,34.7965,34.8155,20400.0
2013-10-11 13:20:00,55.04,55.19,55.01,55.05,38900.0,34.8155,34.9104,34.7965,34.8218,38900.0
2013-10-11 13:30:00,55.04,55.2,54.97,55.17,29000.0,34.8155,34.9167,34.7712,34.8977,29000.0
2013-10-11 13:40:00,55.17,55.32,55.17,55.24,20400.0,34.8977,34.9926,34.8977,34.942,20400.0
2013-10-11 13:50:00,55.26,55.27,55.1,55.1,37200.0,34.9547,34.961,34.8534,34.8534,37200.0
2013-10-11 14:00:00,55.1,55.22,55.02,55.2,25000.0,34.8534,34.9294,34.8028,34.9167,25000.0
2013-10-11 14:10:00,55.21,55.33,55.2,55.27,20100.0,34.923,34.9989,34.9167,34.961,20100.0
2013-10-11 14:20:00,55.28,55.28,55.1,55.11,15500.0,34.9673,34.9673,34.8534,34.8598,15500.0
2013-10-11 14:30:00,55.11,55.16,55.01,55.16,30200.0,34.8598,34.8914,34.7965,34.8914,30200.0
2013-10-11 14:40:00,55.16,55.16,55.09,55.15,22600.0,34.8914,34.8914,34.8471,34.8851,22600.0
2013-10-11 14:50:00,55.12,55.17,55.1,55.14,25300.0,34.8661,34.8977,34.8534,34.8787,25300.0
2013-10-11 15:00:00,55.12,55.15,54.99,55.02,31700.0,34.8661,34.8851,34.7839,34.8028,31700.0
2013-10-11 15:10:00,55.04,55.09,55.01,55.02,34200.0,34.8155,34.8471,34.7965,34.8028,34200.0
2013-10-11 15:20:00,55.02,55.11,55.0,55.01,63000.0,34.8028,34.8598,34.7902,34.7965,63000.0
2013-10-11 15:30:00,55.0,55.09,54.96,54.97,79200.0,34.7902,34.8471,34.7649,34.7712,79200.0
2013-10-11 15:40:00,54.97,55.04,54.97,55.03,114800.0,34.7712,34.8155,34.7712,34.8092,114800.0
2013-10-11 15:50:00,55.03,55.3,55.03,55.25,122000.0,34.8092,34.98,34.8092,34.9483,122000.0
2013-10-14 09:30:00,54.81,55.22,54.5,55.04,50800.0,34.67,34.9294,34.4739,34.8155,50800.0
2013-10-14 09:40:00,55.0,55.0,54.58,55.0,14400.0,34.7902,34.7902,34.5245,34.7902,14400.0
2013-10-14 09:50:00,54.93,55.03,54.54,54.57,28800.0,34.7459,34.8092,34.4992,34.5182,28800.0
2013-10-14 10:00:00,54.56,54.82,54.25,54.76,41700.0,34.5119,34.6763,34.3158,34.6384,41700.0
2013-10-14 10:10:00,54.68,54.74,54.43,54.47,53900.0,34.5878,34.6257,34.4296,34.4549,53900.0
2013-10-14 10:20:00,54.47,54.57,54.36,54.53,25900.0,34.4549,34.5182,34.3854,34.4929,25900.0
2013-10-14 10:30:00,54.53,54.55,54.37,54.37,15400.0,34.4929,34.5055,34.3917,34.3917,15400.0
2013-10-14 10:40:00,54.37,54.66,54.37,54.62,10100.0,34.3917,34.5751,34.3917,34.5498,10100.0
2013-10-14 10:50:00,54.61,54.63,54.49,54.52,10200.0,34.5435,34.5561,34.4676,34.4866,10200.0
2013-10-14 11:00:00,54.53,54.58,54.51,54.57,12900.0,34.4929,34.5245,34.4802,34.5182,12900.0
2013-10-14 11:10:00,54.58,54.61,54.5,54.57,13600.0,34.5245,34.5435,34.4739,34.5182,13600.0
2013-10-14 11:20:00,54.57,54.66,54.56,54.64,12700.0,34.5182,34.5751,34.5119,34.5625,12700.0
2013-10-14 11:30:00,54.65,54.79,54.61,54.79,36100.0,34.5688,34.6574,34.5435,34.6574,36100.0
2013-10-14 11:40:00,54.81,54.9,54.79,54.87,8500.0,34.67,34.7269,34.6574,34.708,8500.0
2013-10-14 11:50:00,54.87,54.94,54.86,54.93,7200.0,34.708,34.7522,34.7016,34.7459,7200.0
2013-10-14 12:00:00,54.93,54.93,54.85,54.91,11800.0,34.7459,34.7459,34.6953,34.7333,11800.0
2013-10-14 12:10:00,54.88,54.95,54.84,54.9,22600.0,34.7143,34.7586,34.689,34.7269,22600.0
2013-10-14 12:20:00,54.89,54.93,54.74,54.74,11600.0,34.7206,34.7459,34.6257,34.6257,11600.0
2013-10-14 12:30:00,54.7,54.7,54.63,54.67,8000.0,34.6004,34.6004,34.5561,34.5814,8000.0
2013-10-14 12:40:00,54.63,54.7,54.6,54.69,18200.0,34.5561,34.6004,34.5372,34.5941,18200.0
2013-10-14 12:50:00,54.69,54.75,54.59,54.62,11900.0,34.5941,34.6321,34.5308,34.5498,11900.0
2013-10-14 13:00:00,54.62,54.77,54.6,54.75,8700.0,34.5498,34.6447,34.5372,34.6321,8700.0
2013-10-14 13:10:00,54.75,54.8,54.72,54.72,12500.0,34.6321,34.6637,34.6131,34.6131,12500.0
2013-10-14 13:20:00,54.73,54.73,54.7,54.73,6100.0,34.6194,34.6194,34.6004,34.6194,6100.0
2013-10-14 13:30:00,54.75,54.75,54.7,54.72,10100.0,34.6321,34.6321,34.6004,34.6131,10100.0
2013-10-14 13:40:00,54.69,54.75,54.67,54.67,6000.0,34.5941,34.6321,34.5814,34.5814,6000.0
2013-10-14 13:50:00,54.67,54.67,54.59,54.62,10800.0,34.5814,34.5814,34.5308,34.5498,10800.0
2013-10-14 14:00:00,54.63,54.75,54.61,54.7,19100.0,34.5561,34.6321,34.5435,34.6004,19100.0
2013-10-14 14:10:00,54.7,54.7,54.62,54.62,6100.0,34.6004,34.6004,34.5498,34.5498,6100.0
2013-10-14 14:20:00,54.64,54.66,54.62,54.65,3600.0,34.5625,34.5751,34.5498,34.5688,3600.0
2013-10-14 14:30:00,54.65,54.77,54.6,54.77,34400.0,34.5688,34.6447,34.5372,34.6447,34400.0
2013-10-14 14:40:00,54.76,54.76,54.6,54.6,11500.0,34.6384,34.6384,34.5372,34.5372,11500.0
2013-10-14 14:50:00,54.61,54.63,54.54,54.56,10500.0,34.5435,34.5561,34.4992,34.5119,10500.0
2013-10-14 15:00:00,54.57,54.66,54.55,54.65,27500.0,34.5182,34.5751,34.5055,34.5688,27500.0
2013-10-14 15:10:00,54.67,54.76,54.67,54.71,29500.0,34.5814,34.6384,34.5814,34.6068,29500.0
2013-10-14 15:20:00,54.71,54.75,54.63,54.63,25900.0,34.6068,34.6321,34.5561,34.5561,25900.0
2013-10-14 15:30:00,54.65,54.66,54.54,54.55,22800.0,34.5688,34.5751,34.4992,34.5055,22800.0
2013-10-14 15:40:00,54.56,54.62,54.49,54.61,77800.0,34.5119,34.5498,34.4676,34.5435,77800.0
2013-10-14 15:50:00,54.6,54.7,54.54,54.61,107900.0,34.5372,34.6004,34.4992,34.5435,107900.0
2013-10-15 09:30:00,54.36,54.91,54.34,54.77,13000.0,34.3854,34.7333,34.3727,34.6447,13000.0
2013-10-15 09:40:00,54.65,54.86,54.56,54.56,38100.0,34.5688,34.7016,34.5119,34.5119,38100.0
2013-10-15 09:50:00,54.59,54.78,54.47,54.77,10700.0,34.5308,34.651,34.4549,34.6447,10700.0
2013-10-15 10:00:00,54.68,54.78,54.37,54.55,40100.0,34.5878,34.651,34.3917,34.5055,40100.0
2013-10-15 10:10:00,54.55,54.7,54.53,54.69,8500.0,34.5055,34.6004,34.4929,34.5941,8500.0
2013-10-15 10:20:00,54.67,54.81,54.64,54.69,41600.0,34.5814,34.67,34.5625,34.5941,41600.0
2013-10-15 10:30:00,54.7,54.75,54.51,54.51,44400.0,34.6004,34.6321,34.4802,34.4802,44400.0
2013-10-15 10:40:00,54.53,54.55,54.4,54.41,17200.0,34.4929,34.5055,34.4107,34.417,17200.0
2013-10-15 10:50:00,54.42,54.48,54.39,54.43,5400.0,34.4233,34.4613,34.4043,34.4296,5400.0
2013-10-15 11:00:00,54.42,54.44,54.4,54.42,6000.0,34.4233,34.436,34.4107,34.4233,6000.0
2013-10-15 11:10:00,54.41,54.48,54.37,54.41,32400.0,34.417,34.4613,34.3917,34.417,32400.0
2013-10-15 11:20:00,54.45,54.66,54.43,54.62,33400.0,34.4423,34.5751,34.4296,34.5498,33400.0
2013-10-15 11:30:00,54.61,54.7,54.61,54.67,10400.0,34.5435,34.6004,34.5435,34.5814,10400.0
2013-10-15 11:40:00,54.69,54.79,54.64,54.78,12000.0,34.5941,34.6574,34.5625,34.651,12000.0
2013-10-15 11:50:00,54.8,54.81,54.75,54.8,16700.0,34.6637,34.67,34.6321,34.6637,16700.0
2013-10-15 12:00:00,54.8,54.82,54.77,54.79,15100.0,34.6637,34.6763,34.6447,34.6574,15100.0
2013-10-15 12:10:00,54.82,54.88,54.79,54.85,18700.0,34.6763,34.7143,34.6574,34.6953,18700.0
2013-10-15 12:20:00,54.83,54.92,54.79,54.86,13700.0,34.6827,34.7396,34.6574,34.7016,13700.0
2013-10-15 12:30:00,54.87,54.88,54.74,54.81,13200.0,34.708,34.7143,34.6257,34.67,13200.0
2013-10-15 12:40:00,54.81,54.87,54.8,54.83,19600.0,34.67,34.708,34.6637,34.6827,19600.0
2013-10-15 12:50:00,54.84,54.85,54.69,54.8,36200.0,34.689,34.6953,34.5941,34.6637,36200.0
2013-10-15 13:00:00,54.79,54.8,54.69,54.75,9600.0,34.6574,34.6637,34.5941,34.6321,9600.0
2013-10-15 13:10:00,54.76,54.83,54.71,54.83,8500.0,34.6384,34.6827,34.6068,34.6827,8500.0
2013-10-15 13:20:00,54.81,54.82,54.68,54.68,7900.0,34.67,34.6763,34.5878,34.5878,7900.0
2013-10-15 13:30:00,54.69,54.8,54.68,54.8,7900.0,34.5941,34.6637,34.5878,34.6637,7900.0
2013-10-15 13:40:00,54.78,54.85,54.78,54.8,11500.0,34.651,34.6953,34.651,34.6637,11500.0
2013-10-15 13:50:00,54.76,54.83,54.71,54.8,30900.0,34.6384,34.6827,34.6068,34.6637,30900.0
2013-10-15 14:00:00,54.77,54.8,54.73,54.78,7800.0,34.6447,34.6637,34.6194,34.651,7800.0
2013-10-15 14:10:00,54.77,54.79,54.73,54.76,6700.0,34.6447,34.6574,34.6194,34.6384,6700.0
2013-10-15 14:20:00,54.76,54.77,54.68,54.73,8100.0,34.6384,34.6447,34.5878,34.6194,8100.0
2013-10-15 14:30:00,54.7,54.7,54.58,54.66,22400.0,34.6004,34.6004,34.5245,34.5751,22400.0
2013-10-15 14:40:00,54.64,54.69,54.56,54.61,18600.0,34.5625,34.5941,34.5119,34.5435,18600.0
2013-10-15 14:50:00,54.61,54.74,54.6,54.68,17500.0,34.5435,34.6257,34.5372,34.5878,17500.0
2013-10-15 15:00:00,54.67,54.72,54.64,54.7,23400.0,34.5814,34.6131,34.5625,34.6004,23400.0
2013-10-15 15:10:00,54.69,54.71,54.51,54.51,100500.0,34.5941,34.6068,34.4802,34.4802,100500.0
2013-10-15 15:20:00,54.55,54.62,54.5,54.55,26000.0,34.5055,34.5498,34.4739,34.5055,26000.0
2013-10-15 15:30:00,54.55,54.55,54.47,54.48,18800.0,34.5055,34.5055,34.4549,34.4613,18800.0
2013-10-15 15:40:00,54.48,54.56,54.37,54.52,47900.0,34.4613,34.5119,34.3917,34.4866,47900.0
2013-10-15 15:50:00,54.52,54.54,54.34,54.37,139500.0,34.4866,34.4992,34.3727,34.3917,139500.0
2013-10-16 09:30:00,54.3,54.53,54.06,54.27,27900.0,34.3474,34.4929,34.1956,34.3284,27900.0
2013-10-16 09:40:00,54.33,54.61,54.24,54.61,23300.0,34.3664,34.5435,34.3095,34.5435,23300.0
2013-10-16 09:50:00,54.53,55.02,54.53,54.81,19400.0,34.4929,34.8028,34.4929,34.67,19400.0
2013-10-16 10:00:00,54.86,54.87,54.42,54.56,21300.0,34.7016,34.708,34.4233,34.5119,21300.0
2013-10-16 10:10:00,54.63,54.68,54.45,54.55,56000.0,34.5561,34.5878,34.4423,34.5055,56000.0
2013-10-16 10:20:00,54.55,54.55,54.22,54.24,24600.0,34.5055,34.5055,34.2968,34.3095,24600.0
2013-10-16 10:30:00,54.3,54.31,54.17,54.25,9900.0,34.3474,34.3537,34.2652,34.3158,9900.0
2013-10-16 10:40:00,54.22,54.24,54.14,54.18,9000.0,34.2968,34.3095,34.2462,34.2715,9000.0
2013-10-16 10:50:00,54.2,54.36,54.19,54.36,14000.0,34.2842,34.3854,34.2778,34.3854,14000.0
2013-10-16 11:00:00,54.35,54.55,54.32,54.52,13100.0,34.379,34.5055,34.3601,34.4866,13100.0
2013-10-16 11:10:00,54.47,54.5,54.35,54.37,13900.0,34.4549,34.4739,34.379,34.3917,13900.0
2013-10-16 11:20:00,54.36,54.38,54.16,54.21,16100.0,34.3854,34.398,34.2588,34.2905,16100.0
2013-10-16 11:30:00,54.22,54.37,54.21,54.35,23300.0,34.2968,34.3917,34.2905,34.379,23300.0
2013-10-16 11:40:00,54.37,54.53,54.36,54.46,12600.0,34.3917,34.4929,34.3854,34.4486,12600.0
2013-10-16 11:50:00,54.46,54.52,54.42,54.43,12300.0,34.4486,34.4866,34.4233,34.4296,12300.0
2013-10-16 12:00:00,54.43,54.53,54.4,54.53,11300.0,34.4296,34.4929,34.4107,34.4929,11300.0
2013-10-16 12:10:00,54.53,54.55,54.48,54.49,8700.0,34.4929,34.5055,34.4613,34.4676,8700.0
2013-10-16 12:20:00,54.49,54.49,54.43,54.45,9400.0,34.4676,34.4676,34.4296,34.4423,9400.0
2013-10-16 12:30:00,54.45,54.47,54.38,54.41,16300.0,34.4423,34.4549,34.398,34.417,16300.0
2013-10-16 12:40:00,54.42,54.43,54.33,54.33,10100.0,34.4233,34.4296,34.3664,34.3664,10100.0
2013-10-16 12:50:00,54.33,54.4,54.33,54.34,8900.0,34.3664,34.4107,34.3664,34.3727,8900.0
2013-10-16 13:00:00,54.35,54.43,54.35,54.43,10000.0,34.379,34.4296,34.379,34.4296,10000.0
2013-10-16 13:10:00,54.43,54.53,54.41,54.49,16400.0,34.4296,34.4929,34.417,34.4676,16400.0
2013-10-16 13:20:00,54.49,54.69,54.49,54.69,7200.0,34.4676,34.5941,34.4676,34.5941,7200.0
2013-10-16 13:30:00,54.72,54.9,54.71,54.89,8600.0,34.6131,34.7269,34.6068,34.7206,8600.0
2013-10-16 13:40:00,54.9,54.93,54.83,54.85,18200.0,34.7269,34.7459,34.6827,34.6953,18200.0
2013-10-16 13:50:00,54.88,54.93,54.85,54.87,7300.0,34.7143,34.7459,34.6953,34.708,7300.0
2013-10-16 14:00:00,54.85,54.95,54.85,54.91,19700.0,34.6953,34.7586,34.6953,34.7333,19700.0
2013-10-16 14:10:00,54.92,54.93,54.85,54.92,9500.0,34.7396,34.7459,34.6953,34.7396,9500.0
2013-10-16 14:20:00,54.93,54.93,54.85,54.86,11500.0,34.7459,34.7459,34.6953,34.7016,11500.0
2013-10-16 14:30:00,54.86,54.88,54.85,54.86,8500.0,34.7016,34.7143,34.6953,34.7016,8500.0
2013-10-16 14:40:00,54.85,54.91,54.85,54.89,12800.0,34.6953,34.7333,34.6953,34.7206,12800.0
2013-10-16 14:50:00,54.9,54.93,54.9,54.9,13800.0,34.7269,34.7459,34.7269,34.7269,13800.0
2013-10-16 15:00:00,54.89,54.98,54.89,54.95,17600.0,34.7206,34.7775,34.7206,34.7586,17600.0
2013-10-16 15:10:00,54.93,55.02,54.9,55.0,16100.0,34.7459,34.8028,34.7269,34.7902,16100.0
2013-10-16 15:20:00,55.0,55.01,54.85,54.91,15000.0,34.7902,34.7965,34.6953,34.7333,15000.0
2013-10-16 15:30:00,54.89,54.97,54.88,54.91,12900.0,34.7206,34.7712,34.7143,34.7333,12900.0
2013-10-16 15:40:00,54.91,55.0,54.9,54.9,41500.0,34.7333,34.7902,34.7269,34.7269,41500.0
2013-10-16 15:50:00,54.89,55.04,54.89,54.97,86100.0,34.7206,34.8155,34.7206,34.7712,86100.0
2013-10-17 09:30:00,55.15,55.38,54.82,55.11,32700.0,34.8851,35.0306,34.6763,34.8598,32700.0
2013-10-17 09:40:00,55.08,55.21,55.0,55.17,19000.0,34.8408,34.923,34.7902,34.8977,19000.0
2013-10-17 09:50:00,55.14,55.44,55.14,55.44,26600.0,34.8787,35.0685,34.8787,35.0685,26600.0
2013-10-17 10:00:00,55.39,55.69,55.34,55.69,42100.0,35.0369,35.2266,35.0053,35.2266,42100.0
2013-10-17 10:10:00,55.72,55.72,55.45,55.48,25200.0,35.2456,35.2456,35.0748,35.0938,25200.0
2013-10-17 10:20:00,55.48,55.67,55.46,55.57,37800.0,35.0938,35.214,35.0812,35.1507,37800.0
2013-10-17 10:30:00,55.56,55.69,55.51,55.68,24000.0,35.1444,35.2266,35.1128,35.2203,24000.0
2013-10-17 10:40:00,55.68,55.82,55.65,55.76,37000.0,35.2203,35.3089,35.2013,35.2709,37000.0
2013-10-17 10:50:00,55.74,55.85,55.65,55.74,43200.0,35.2583,35.3279,35.2013,35.2583,43200.0
2013-10-17 11:00:00,55.74,56.01,55.74,56.0,34000.0,35.2583,35.4291,35.2583,35.4227,34000.0
2013-10-17 11:10:00,55.97,56.06,55.92,56.03,20600.0,35.4038,35.4607,35.3721,35.4417,20600.0
2013-10-17 11:20:00,56.04,56.07,55.96,56.07,25000.0,35.448,35.467,35.3974,35.467,25000.0
2013-10-17 11:30:00,56.05,56.12,55.95,56.0,39600.0,35.4544,35.4986,35.3911,35.4227,39600.0
2013-10-17 11:40:00,56.0,56.12,55.93,56.09,44100.0,35.4227,35.4986,35.3785,35.4797,44100.0
2013-10-17 11:50:00,56.1,56.13,56.04,56.09,33600.0,35.486,35.505,35.448,35.4797,33600.0
2013-10-17 12:00:00,56.1,56.12,56.07,56.1,16300.0,35.486,35.4986,35.467,35.486,16300.0
2013-10-17 12:10:00,56.1,56.2,56.08,56.13,11500.0,35.486,35.5492,35.4733,35.505,11500.0
2013-10-17 12:20:00,56.1,56.25,56.05,56.22,36200.0,35.486,35.5809,35.4544,35.5619,36200.0
2013-10-17 12:30:00,56.22,56.37,56.2,56.35,37200.0,35.5619,35.6568,35.5492,35.6441,37200.0
2013-10-17 12:40:00,56.36,56.37,56.11,56.22,101700.0,35.6505,35.6568,35.4923,35.5619,101700.0
2013-10-17 12:50:00,56.23,56.44,56.23,56.36,16000.0,35.5682,35.7011,35.5682,35.6505,16000.0
2013-10-17 13:00:00,56.38,56.55,56.34,56.55,26500.0,35.6631,35.7706,35.6378,35.7706,26500.0
2013-10-17 13:10:00,56.55,56.58,56.46,56.57,15100.0,35.7706,35.7896,35.7137,35.7833,15100.0
2013-10-17 13:20:00,56.59,56.63,56.48,56.57,28600.0,35.7959,35.8212,35.7264,35.7833,28600.0
2013-10-17 13:30:00,56.58,56.63,56.5,56.59,23500.0,35.7896,35.8212,35.739,35.7959,23500.0
2013-10-17 13:40:00,56.58,56.63,56.52,56.6,19300.0,35.7896,35.8212,35.7517,35.8023,19300.0
2013-10-17 13:50:00,56.59,56.59,56.36,56.48,33300.0,35.7959,35.7959,35.6505,35.7264,33300.0
2013-10-17 14:00:00,56.47,56.52,56.4,56.5,14800.0,35.72,35.7517,35.6758,35.739,14800.0
2013-10-17 14:10:00,56.48,56.51,56.38,56.46,24100.0,35.7264,35.7453,35.6631,35.7137,24100.0
2013-10-17 14:20:00,56.44,56.52,56.44,56.47,12900.0,35.7011,35.7517,35.7011,35.72,12900.0
2013-10-17 14:30:00,56.47,56.57,56.47,56.57,27400.0,35.72,35.7833,35.72,35.7833,27400.0
2013-10-17 14:40:00,56.58,56.67,56.58,56.67,38200.0,35.7896,35.8465,35.7896,35.8465,38200.0
2013-10-17 14:50:00,56.65,56.93,56.63,56.92,54500.0,35.8339,36.011,35.8212,36.0047,54500.0
2013-10-17 15:00:00,56.92,56.97,56.81,56.87,38900.0,36.0047,36.0363,35.9351,35.9731,38900.0
2013-10-17 15:10:00,56.88,56.92,56.76,56.9,34000.0,35.9794,36.0047,35.9035,35.992,34000.0
2013-10-17 15:20:00,56.87,56.92,56.8,56.88,32700.0,35.9731,36.0047,35.9288,35.9794,32700.0
2013-10-17 15:30:00,56.88,57.04,56.88,57.02,79600.0,35.9794,36.0806,35.9794,36.0679,79600.0
2013-10-17 15:40:00,57.01,57.47,57.01,57.39,112300.0,36.0616,36.3526,36.0616,36.302,112300.0
2013-10-17 15:50:00,57.37,57.4,57.2,57.28,183500.0,36.2893,36.3083,36.1818,36.2324,183500.0
2013-10-18 09:30:00,57.34,57.34,56.91,57.12,37100.0,36.2704,36.2704,35.9984,36.1312,37100.0
2013-10-18 09:40:00,57.11,57.33,57.09,57.15,30300.0,36.1249,36.264,36.1122,36.1502,30300.0
2013-10-18 09:50:00,57.18,57.33,57.1,57.25,57600.0,36.1691,36.264,36.1185,36.2134,57600.0
2013-10-18 10:00:00,57.25,57.3,57.13,57.2,41200.0,36.2134,36.2451,36.1375,36.1818,41200.0
2013-10-18 10:10:00,57.21,57.23,56.7,56.78,56200.0,36.1881,36.2008,35.8655,35.9161,56200.0
2013-10-18 10:20:00,56.75,56.85,56.31,56.46,50200.0,35.8972,35.9604,35.6188,35.7137,50200.0
2013-10-18 10:30:00,56.42,56.53,56.15,56.4,50400.0,35.6884,35.758,35.5176,35.6758,50400.0
2013-10-18 10:40:00,56.43,56.7,56.41,56.43,23800.0,35.6947,35.8655,35.6821,35.6947,23800.0
2013-10-18 10:50:00,56.44,56.5,56.32,56.38,16000.0,35.7011,35.739,35.6252,35.6631,16000.0
2013-10-18 11:00:00,56.39,56.39,56.3,56.35,21400.0,35.6694,35.6694,35.6125,35.6441,21400.0
2013-10-18 11:10:00,56.36,56.44,56.28,56.4,41000.0,35.6505,35.7011,35.5999,35.6758,41000.0
2013-10-18 11:20:00,56.39,56.47,56.31,56.46,13200.0,35.6694,35.72,35.6188,35.7137,13200.0
2013-10-18 11:30:00,56.44,56.51,56.32,56.38,15100.0,35.7011,35.7453,35.6252,35.6631,15100.0
2013-10-18 11:40:00,56.39,56.41,56.33,56.38,10100.0,35.6694,35.6821,35.6315,35.6631,10100.0
2013-10-18 11:50:00,56.38,56.45,56.33,56.36,12200.0,35.6631,35.7074,35.6315,35.6505,12200.0
2013-10-18 12:00:00,56.38,56.38,56.27,56.31,13800.0,35.6631,35.6631,35.5935,35.6188,13800.0
2013-10-18 12:10:00,56.31,56.32,56.21,56.21,13200.0,35.6188,35.6252,35.5556,35.5556,13200.0
2013-10-18 12:20:00,56.22,56.22,56.07,56.12,21700.0,35.5619,35.5619,35.467,35.4986,21700.0
2013-10-18 12:30:00,56.12,56.13,56.05,56.06,22900.0,35.4986,35.505,35.4544,35.4607,22900.0
2013-10-18 12:40:00,56.05,56.09,56.0,56.01,20100.0,35.4544,35.4797,35.4227,35.4291,20100.0
2013-10-18 12:50:00,56.02,56.02,55.94,55.96,17400.0,35.4354,35.4354,35.3848,35.3974,17400.0
2013-10-18 13:00:00,55.96,56.0,55.92,56.0,21800.0,35.3974,35.4227,35.3721,35.4227,21800.0
2013-10-18 13:10:00,56.0,56.17,55.98,56.14,33700.0,35.4227,35.5303,35.4101,35.5113,33700.0
2013-10-18 13:20:00,56.13,56.15,55.9,55.99,27200.0,35.505,35.5176,35.3595,35.4164,27200.0
2013-10-18 13:30:00,55.98,56.04,55.98,55.99,10000.0,35.4101,35.448,35.4101,35.4164,10000.0
2013-10-18 13:40:00,56.0,56.21,55.98,56.2,13700.0,35.4227,35.5556,35.4101,35.5492,13700.0
2013-10-18 13:50:00,56.18,56.23,56.07,56.16,16100.0,35.5366,35.5682,35.467,35.5239,16100.0
2013-10-18 14:00:00,56.15,56.2,56.15,56.2,16000.0,35.5176,35.5492,35.5176,35.5492,16000.0
2013-10-18 14:10:00,56.2,56.21,56.13,56.17,18000.0,35.5492,35.5556,35.505,35.5303,18000.0
2013-10-18 14:20:00,56.17,56.2,56.09,56.15,49300.0,35.5303,35.5492,35.4797,35.5176,49300.0
2013-10-18 14:30:00,56.15,56.17,56.08,56.16,17800.0,35.5176,35.5303,35.4733,35.5239,17800.0
2013-10-18 14:40:00,56.16,56.17,56.09,56.1,39100.0,35.5239,35.5303,35.4797,35.486,39100.0
2013-10-18 14:50:00,56.11,56.17,56.06,56.11,41400.0,35.4923,35.5303,35.4607,35.4923,41400.0
2013-10-18 15:00:00,56.11,56.16,56.09,56.11,21400.0,35.4923,35.5239,35.4797,35.4923,21400.0
2013-10-18 15:10:00,56.1,56.14,56.02,56.11,54900.0,35.486,35.5113,35.4354,35.4923,54900.0
2013-10-18 15:20:00,56.12,56.16,56.1,56.12,27200.0,35.4986,35.5239,35.486,35.4986,27200.0
2013-10-18 15:30:00,56.13,56.17,56.09,56.12,24000.0,35.505,35.5303,35.4797,35.4986,24000.0
2013-10-18 15:40:00,56.13,56.33,56.13,56.29,38900.0,35.505,35.6315,35.505,35.6062,38900.0
2013-10-18 15:50:00,56.28,56.32,56.22,56.24,63500.0,35.5999,35.6252,35.5619,35.5746,63500.0
2013-10-21 09:30:00,56.36,56.55,56.0,56.01,21800.0,35.6505,35.7706,35.4227,35.4291,21800.0
2013-10-21 09:40:00,56.09,56.29,56.03,56.05,5400.0,35.4797,35.6062,35.4417,35.4544,5400.0
2013-10-21 09:50:00,56.17,56.17,55.96,56.01,12500.0,35.5303,35.5303,35.3974,35.4291,12500.0
2013-10-21 10:00:00,55.97,56.04,55.79,55.79,35000.0,35.4038,35.448,35.2899,35.2899,35000.0
2013-10-21 10:10:00,55.83,55.91,55.75,55.81,37300.0,35.3152,35.3658,35.2646,35.3026,37300.0
2013-10-21 10:20:00,55.89,55.91,55.77,55.82,17100.0,35.3532,35.3658,35.2773,35.3089,17100.0
2013-10-21 10:30:00,55.89,56.06,55.85,56.0,13300.0,35.3532,35.4607,35.3279,35.4227,13300.0
2013-10-21 10:40:00,56.0,56.07,55.88,55.94,9200.0,35.4227,35.467,35.3468,35.3848,9200.0
2013-10-21 10:50:00,55.93,55.95,55.88,55.94,3900.0,35.3785,35.3911,35.3468,35.3848,3900.0
2013-10-21 11:00:00,55.93,55.95,55.88,55.88,6700.0,35.3785,35.3911,35.3468,35.3468,6700.0
2013-10-21 11:10:00,55.9,55.95,55.9,55.94,4400.0,35.3595,35.3911,35.3595,35.3848,4400.0
2013-10-21 11:20:00,55.95,55.95,55.9,55.91,4700.0,35.3911,35.3911,35.3595,35.3658,4700.0
2013-10-21 11:30:00,55.94,55.99,55.9,55.99,12900.0,35.3848,35.4164,35.3595,35.4164,12900.0
2013-10-21 11:40:00,55.95,56.12,55.94,56.11,11000.0,35.3911,35.4986,35.3848,35.4923,11000.0
2013-10-21 11:50:00,56.12,56.21,56.12,56.16,8500.0,35.4986,35.5556,35.4986,35.5239,8500.0
2013-10-21 12:00:00,56.16,56.16,56.06,56.09,5500.0,35.5239,35.5239,35.4607,35.4797,5500.0
2013-10-21 12:10:00,56.09,56.13,56.07,56.12,4400.0,35.4797,35.505,35.467,35.4986,4400.0
2013-10-21 12:20:00,56.13,56.19,56.06,56.15,27300.0,35.505,35.5429,35.4607,35.5176,27300.0
2013-10-21 12:30:00,56.15,56.19,56.12,56.19,5700.0,35.5176,35.5429,35.4986,35.5429,5700.0
2013-10-21 12:40:00,56.22,56.22,56.15,56.17,5400.0,35.5619,35.5619,35.5176,35.5303,5400.0
2013-10-21 12:50:00,56.15,56.22,56.12,56.22,6800.0,35.5176,35.5619,35.4986,35.5619,6800.0
2013-10-21 13:00:00,56.22,56.25,56.15,56.16,5600.0,35.5619,35.5809,35.5176,35.5239,5600.0
2013-10-21 13:10:00,56.16,56.21,56.14,56.14,3500.0,35.5239,35.5556,35.5113,35.5113,3500.0
2013-10-21 13:20:00,56.14,56.17,56.09,56.13,17900.0,35.5113,35.5303,35.4797,35.505,17900.0
2013-10-21 13:30:00,56.13,56.15,56.07,56.15,4300.0,35.505,35.5176,35.467,35.5176,4300.0
2013-10-21 13:40:00,56.13,56.14,56.0,56.04,4500.0,35.505,35.5113,35.4227,35.448,4500.0
2013-10-21 13:50:00,56.06,56.12,56.06,56.07,39300.0,35.4607,35.4986,35.4607,35.467,39300.0
2013-10-21 14:00:00,56.04,56.06,56.01,56.05,7800.0,35.448,35.4607,35.4291,35.4544,7800.0
2013-10-21 14:10:00,56.04,56.07,56.02,56.02,2400.0,35.448,35.467,35.4354,35.4354,2400.0
2013-10-21 14:20:00,56.02,56.06,56.0,56.01,9900.0,35.4354,35.4607,35.4227,35.4291,9900.0
2013-10-21 14:30:00,56.01,56.07,56.0,56.04,8500.0,35.4291,35.467,35.4227,35.448,8500.0
2013-10-21 14:40:00,56.02,56.1,56.02,56.05,7000.0,35.4354,35.486,35.4354,35.4544,7000.0
2013-10-21 14:50:00,56.04,56.08,56.01,56.02,6500.0,35.448,35.4733,35.4291,35.4354,6500.0
2013-10-21 15:00:00,56.01,56.07,56.0,56.02,13900.0,35.4291,35.467,35.4227,35.4354,13900.0
2013-10-21 15:10:00,56.02,56.02,56.0,56.01,14100.0,35.4354,35.4354,35.4227,35.4291,14100.0
2013-10-21 15:20:00,56.01,56.05,55.96,55.98,19500.0,35.4291,35.4544,35.3974,35.4101,19500.0
2013-10-21 15:30:00,55.99,56.0,55.94,56.0,49500.0,35.4164,35.4227,35.3848,35.4227,49500.0
2013-10-21 15:40:00,56.0,56.16,55.99,56.11,31800.0,35.4227,35.5239,35.4164,35.4923,31800.0
2013-10-21 15:50:00,56.12,56.23,56.11,56.23,58600.0,35.4986,35.5682,35.4923,35.5682,58600.0
2013-10-22 09:30:00,55.56,56.38,55.37,56.38,59800.0,35.1444,35.6631,35.0242,35.6631,59800.0
2013-10-22 09:40:00,56.38,56.48,56.05,56.39,23300.0,35.6631,35.7264,35.4544,35.6694,23300.0
2013-10-22 09:50:00,56.32,56.73,56.28,56.65,32400.0,35.6252,35.8845,35.5999,35.8339,32400.0
2013-10-22 10:00:00,56.62,56.72,56.43,56.43,17700.0,35.8149,35.8782,35.6947,35.6947,17700.0
2013-10-22 10:10:00,56.39,56.61,56.34,56.52,24500.0,35.6694,35.8086,35.6378,35.7517,24500.0
2013-10-22 10:20:00,56.52,56.63,56.43,56.59,63300.0,35.7517,35.8212,35.6947,35.7959,63300.0
2013-10-22 10:30:00,56.52,56.69,56.5,56.58,13800.0,35.7517,35.8592,35.739,35.7896,13800.0
2013-10-22 10:40:00,56.59,56.63,56.47,56.51,22200.0,35.7959,35.8212,35.72,35.7453,22200.0
2013-10-22 10:50:00,56.49,56.49,56.3,56.31,48600.0,35.7327,35.7327,35.6125,35.6188,48600.0
2013-10-22 11:00:00,56.3,56.46,56.3,56.43,18200.0,35.6125,35.7137,35.6125,35.6947,18200.0
2013-10-22 11:10:00,56.45,56.45,56.25,56.25,24800.0,35.7074,35.7074,35.5809,35.5809,24800.0
2013-10-22 11:20:00,56.25,56.26,56.06,56.12,17200.0,35.5809,35.5872,35.4607,35.4986,17200.0
2013-10-22 11:30:00,56.11,56.24,56.11,56.22,24200.0,35.4923,35.5746,35.4923,35.5619,24200.0
2013-10-22 11:40:00,56.23,56.47,56.23,56.42,51100.0,35.5682,35.72,35.5682,35.6884,51100.0
2013-10-22 11:50:00,56.41,56.45,56.36,56.37,16500.0,35.6821,35.7074,35.6505,35.6568,16500.0
2013-10-22 12:00:00,56.37,56.43,56.29,56.3,25900.0,35.6568,35.6947,35.6062,35.6125,25900.0
2013-10-22 12:10:00,56.3,56.33,56.2,56.21,16600.0,35.6125,35.6315,35.5492,35.5556,16600.0
2013-10-22 12:20:00,56.2,56.22,56.13,56.16,30800.0,35.5492,35.5619,35.505,35.5239,30800.0
2013-10-22 12:30:00,56.18,56.22,56.17,56.19,16500.0,35.5366,35.5619,35.5303,35.5429,16500.0
2013-10-22 12:40:00,56.19,56.21,56.13,56.13,24300.0,35.5429,35.5556,35.505,35.505,24300.0
2013-10-22 12:50:00,56.14,56.2,56.13,56.19,12200.0,35.5113,35.5492,35.505,35.5429,12200.0
2013-10-22 13:00:00,56.19,56.24,56.15,56.17,38700.0,35.5429,35.5746,35.5176,35.5303,38700.0
2013-10-22 13:10:00,56.17,56.2,56.0,56.03,73200.0,35.5303,35.5492,35.4227,35.4417,73200.0
2013-10-22 13:20:00,56.05,56.11,56.0,56.11,37300.0,35.4544,35.4923,35.4227,35.4923,37300.0
2013-10-22 13:30:00,56.11,56.16,56.1,56.15,25400.0,35.4923,35.5239,35.486,35.5176,25400.0
2013-10-22 13:40:00,56.16,56.3,56.12,56.28,21500.0,35.5239,35.6125,35.4986,35.5999,21500.0
2013-10-22 13:50:00,56.28,56.3,56.22,56.26,12600.0,35.5999,35.6125,35.5619,35.5872,12600.0
2013-10-22 14:00:00,56.23,56.35,56.21,56.34,11100.0,35.5682,35.6441,35.5556,35.6378,11100.0
2013-10-22 14:10:00,56.34,56.37,56.27,56.27,9500.0,35.6378,35.6568,35.5935,35.5935,9500.0
2013-10-22 14:20:00,56.25,56.31,56.24,56.27,9100.0,35.5809,35.6188,35.5746,35.5935,9100.0
2013-10-22 14:30:00,56.24,56.26,56.13,56.16,10800.0,35.5746,35.5872,35.505,35.5239,10800.0
2013-10-22 14:40:00,56.13,56.26,56.13,56.26,10500.0,35.505,35.5872,35.505,35.5872,10500.0
2013-10-22 14:50:00,56.24,56.27,56.19,56.21,8300.0,35.5746,35.5935,35.5429,35.5556,8300.0
2013-10-22 15:00:00,56.19,56.35,56.19,56.32,14000.0,35.5429,35.6441,35.5429,35.6252,14000.0
2013-10-22 15:10:00,56.32,56.36,56.24,56.24,21700.0,35.6252,35.6505,35.5746,35.5746,21700.0
2013-10-22 15:20:00,56.26,56.3,56.24,56.28,16600.0,35.5872,35.6125,35.5746,35.5999,16600.0
2013-10-22 15:30:00,56.29,56.31,56.24,56.24,29900.0,35.6062,35.6188,35.5746,35.5746,29900.0
2013-10-22 15:40:00,56.25,56.27,56.21,56.25,55400.0,35.5809,35.5935,35.5556,35.5809,55400.0
2013-10-22 15:50:00,56.25,56.27,56.19,56.27,86800.0,35.5809,35.5935,35.5429,35.5935,86800.0
2013-10-23 09:30:00,56.24,56.32,55.59,55.6,64100.0,35.5746,35.6252,35.1634,35.1697,64100.0
2013-10-23 09:40:00,55.64,56.0,55.56,55.95,65700.0,35.195,35.4227,35.1444,35.3911,65700.0
2013-10-23 09:50:00,55.98,55.98,55.69,55.83,33400.0,35.4101,35.4101,35.2266,35.3152,33400.0
2013-10-23 10:00:00,55.87,55.96,55.78,55.93,22000.0,35.3405,35.3974,35.2836,35.3785,22000.0
2013-10-23 10:10:00,55.93,55.97,55.79,55.89,25400.0,35.3785,35.4038,35.2899,35.3532,25400.0
2013-10-23 10:20:00,55.86,56.04,55.86,56.0,18800.0,35.3342,35.448,35.3342,35.4227,18800.0
2013-10-23 10:30:00,56.0,56.06,55.96,55.99,11000.0,35.4227,35.4607,35.3974,35.4164,11000.0
2013-10-23 10:40:00,55.99,56.04,55.95,55.98,14300.0,35.4164,35.448,35.3911,35.4101,14300.0
2013-10-23 10:50:00,55.98,56.12,55.89,56.08,51300.0,35.4101,35.4986,35.3532,35.4733,51300.0
2013-10-23 11:00:00,56.1,56.3,56.1,56.24,26300.0,35.486,35.6125,35.486,35.5746,26300.0
2013-10-23 11:10:00,56.23,56.23,56.03,56.1,27800.0,35.5682,35.5682,35.4417,35.486,27800.0
2013-10-23 11:20:00,56.1,56.11,55.94,55.97,30400.0,35.486,35.4923,35.3848,35.4038,30400.0
2013-10-23 11:30:00,55.98,56.02,55.91,55.93,65400.0,35.4101,35.4354,35.3658,35.3785,65400.0
2013-10-23 11:40:00,55.93,56.0,55.91,55.96,21000.0,35.3785,35.4227,35.3658,35.3974,21000.0
2013-10-23 11:50:00,55.96,55.99,55.93,55.97,39000.0,35.3974,35.4164,35.3785,35.4038,39000.0
2013-10-23 12:00:00,55.97,55.99,55.93,55.96,14600.0,35.4038,35.4164,35.3785,35.3974,14600.0
2013-10-23 12:10:00,55.97,56.03,55.95,55.95,24300.0,35.4038,35.4417,35.3911,35.3911,24300.0
2013-10-23 12:20:00,55.96,56.03,55.95,55.99,19100.0,35.3974,35.4417,35.3911,35.4164,19100.0
2013-10-23 12:30:00,56.0,56.04,55.96,55.97,7200.0,35.4227,35.448,35.3974,35.4038,7200.0
2013-10-23 12:40:00,55.97,55.98,55.95,55.95,7500.0,35.4038,35.4101,35.3911,35.3911,7500.0
2013-10-23 12:50:00,55.96,55.99,55.95,55.98,8500.0,35.3974,35.4164,35.3911,35.4101,8500.0
2013-10-23 13:00:00,55.97,56.0,55.97,55.98,10200.0,35.4038,35.4227,35.4038,35.4101,10200.0
2013-10-23 13:10:00,55.99,56.0,55.96,55.99,26500.0,35.4164,35.4227,35.3974,35.4164,26500.0
2013-10-23 13:20:00,56.0,56.0,55.98,56.0,17600.0,35.4227,35.4227,35.4101,35.4227,17600.0
2013-10-23 13:30:00,55.99,56.0,55.98,56.0,17800.0,35.4164,35.4227,35.4101,35.4227,17800.0
2013-10-23 13:40:00,55.99,56.0,55.97,56.0,17900.0,35.4164,35.4227,35.4038,35.4227,17900.0
2013-10-23 13:50:00,56.0,56.15,55.99,56.09,30500.0,35.4227,35.5176,35.4164,35.4797,30500.0
2013-10-23 14:00:00,56.09,56.26,56.08,56.23,21800.0,35.4797,35.5872,35.4733,35.5682,21800.0
2013-10-23 14:10:00,56.23,56.32,56.23,56.26,17000.0,35.5682,35.6252,35.5682,35.5872,17000.0
2013-10-23 14:20:00,56.27,56.27,56.18,56.18,27400.0,35.5935,35.5935,35.5366,35.5366,27400.0
2013-10-23 14:30:00,56.18,56.22,56.15,56.2,26600.0,35.5366,35.5619,35.5176,35.5492,26600.0
2013-10-23 14:40:00,56.2,56.29,56.2,56.25,14300.0,35.5492,35.6062,35.5492,35.5809,14300.0
2013-10-23 14:50:00,56.26,56.29,56.23,56.23,36700.0,35.5872,35.6062,35.5682,35.5682,36700.0
2013-10-23 15:00:00,56.23,56.28,56.21,56.23,22700.0,35.5682,35.5999,35.5556,35.5682,22700.0
2013-10-23 15:10:00,56.23,56.24,56.17,56.2,26600.0,35.5682,35.5746,35.5303,35.5492,26600.0
2013-10-23 15:20:00,56.2,56.28,56.2,56.25,28300.0,35.5492,35.5999,35.5492,35.5809,28300.0
2013-10-23 15:30:00,56.25,56.37,56.24,56.31,59800.0,35.5809,35.6568,35.5746,35.6188,59800.0
2013-10-23 15:40:00,56.31,56.35,56.21,56.26,69600.0,35.6188,35.6441,35.5556,35.5872,69600.0
2013-10-23 15:50:00,56.27,56.39,56.26,56.37,75100.0,35.5935,35.6694,35.5872,35.6568,75100.0
2013-10-24 09:30:00,56.33,56.57,56.14,56.17,15100.0,35.6315,35.7833,35.5113,35.5303,15100.0
2013-10-24 09:40:00,56.12,56.42,56.12,56.35,15300.0,35.4986,35.6884,35.4986,35.6441,15300.0
2013-10-24 09:50:00,56.34,56.48,56.28,56.38,9000.0,35.6378,35.7264,35.5999,35.6631,9000.0
2013-10-24 10:00:00,56.38,56.43,56.28,56.34,43100.0,35.6631,35.6947,35.5999,35.6378,43100.0
2013-10-24 10:10:00,56.33,56.43,56.3,56.36,17500.0,35.6315,35.6947,35.6125,35.6505,17500.0
2013-10-24 10:20:00,56.35,56.44,56.34,56.41,14000.0,35.6441,35.7011,35.6378,35.6821,14000.0
2013-10-24 10:30:00,56.39,56.46,56.35,56.45,15700.0,35.6694,35.7137,35.6441,35.7074,15700.0
2013-10-24 10:40:00,56.4,56.54,56.39,56.42,14800.0,35.6758,35.7643,35.6694,35.6884,14800.0
2013-10-24 10:50:00,56.43,56.56,56.43,56.45,23000.0,35.6947,35.777,35.6947,35.7074,23000.0
2013-10-24 11:00:00,56.46,56.48,56.45,56.48,13800.0,35.7137,35.7264,35.7074,35.7264,13800.0
2013-10-24 11:10:00,56.46,56.46,56.41,56.43,16500.0,35.7137,35.7137,35.6821,35.6947,16500.0
2013-10-24 11:20:00,56.43,56.67,56.43,56.58,25100.0,35.6947,35.8465,35.6947,35.7896,25100.0
2013-10-24 11:30:00,56.56,56.62,56.51,56.62,7800.0,35.777,35.8149,35.7453,35.8149,7800.0
2013-10-24 11:40:00,56.59,56.71,56.59,56.7,12900.0,35.7959,35.8718,35.7959,35.8655,12900.0
2013-10-24 11:50:00,56.68,56.81,56.66,56.8,16800.0,35.8529,35.9351,35.8402,35.9288,16800.0
2013-10-24 12:00:00,56.78,57.11,56.78,57.11,32900.0,35.9161,36.1249,35.9161,36.1249,32900.0
2013-10-24 12:10:00,57.11,57.17,56.99,57.01,20600.0,36.1249,36.1628,36.049,36.0616,20600.0
2013-10-24 12:20:00,57.0,57.12,57.0,57.08,12200.0,36.0553,36.1312,36.0553,36.1059,12200.0
2013-10-24 12:30:00,57.08,57.09,56.99,57.09,13600.0,36.1059,36.1122,36.049,36.1122,13600.0
2013-10-24 12:40:00,57.1,57.11,57.0,57.06,19600.0,36.1185,36.1249,36.0553,36.0932,19600.0
2013-10-24 12:50:00,57.05,57.07,57.01,57.07,19600.0,36.0869,36.0996,36.0616,36.0996,19600.0
2013-10-24 13:00:00,57.06,57.06,57.0,57.01,15100.0,36.0932,36.0932,36.0553,36.0616,15100.0
2013-10-24 13:10:00,57.01,57.09,56.99,57.09,14600.0,36.0616,36.1122,36.049,36.1122,14600.0
2013-10-24 13:20:00,57.12,57.16,57.09,57.14,17000.0,36.1312,36.1565,36.1122,36.1438,17000.0
2013-10-24 13:30:00,57.14,57.23,57.14,57.18,18500.0,36.1438,36.2008,36.1438,36.1691,18500.0
2013-10-24 13:40:00,57.16,57.19,57.13,57.18,17600.0,36.1565,36.1755,36.1375,36.1691,17600.0
2013-10-24 13:50:00,57.18,57.25,57.16,57.25,11000.0,36.1691,36.2134,36.1565,36.2134,11000.0
2013-10-24 14:00:00,57.24,57.25,57.16,57.16,12400.0,36.2071,36.2134,36.1565,36.1565,12400.0
2013-10-24 14:10:00,57.16,57.19,57.12,57.15,17200.0,36.1565,36.1755,36.1312,36.1502,17200.0
2013-10-24 14:20:00,57.15,57.16,57.11,57.13,14000.0,36.1502,36.1565,36.1249,36.1375,14000.0
2013-10-24 14:30:00,57.13,57.16,57.08,57.14,22300.0,36.1375,36.1565,36.1059,36.1438,22300.0
2013-10-24 14:40:00,57.14,57.18,57.1,57.11,12100.0,36.1438,36.1691,36.1185,36.1249,12100.0
2013-10-24 14:50:00,57.12,57.2,57.09,57.19,18300.0,36.1312,36.1818,36.1122,36.1755,18300.0
2013-10-24 15:00:00,57.17,57.17,57.11,57.11,6500.0,36.1628,36.1628,36.1249,36.1249,6500.0
2013-10-24 15:10:00,57.13,57.14,57.11,57.13,10800.0,36.1375,36.1438,36.1249,36.1375,10800.0
2013-10-24 15:20:00,57.13,57.14,57.09,57.12,21100.0,36.1375,36.1438,36.1122,36.1312,21100.0
2013-10-24 15:30:00,57.11,57.18,57.08,57.18,44200.0,36.1249,36.1691,36.1059,36.1691,44200.0
2013-10-24 15:40:00,57.18,57.27,57.18,57.25,40500.0,36.1691,36.2261,36.1691,36.2134,40500.0
2013-10-24 15:50:00,57.26,57.28,57.15,57.22,109400.0,36.2198,36.2324,36.1502,36.1944,109400.0
2013-10-25 09:30:00,57.3,57.43,56.99,57.11,15900.0,36.2451,36.3273,36.049,36.1249,15900.0
2013-10-25 09:40:00,57.14,57.39,57.14,57.29,19000.0,36.1438,36.302,36.1438,36.2387,19000.0
2013-10-25 09:50:00,57.23,57.32,57.15,57.23,16800.0,36.2008,36.2577,36.1502,36.2008,16800.0
2013-10-25 10:00:00,57.25,57.3,57.15,57.21,19200.0,36.2134,36.2451,36.1502,36.1881,19200.0
2013-10-25 10:10:00,57.18,57.24,57.0,57.16,287100.0,36.1691,36.2071,36.0553,36.1565,287100.0
2013-10-25 10:20:00,57.12,57.23,57.12,57.19,29000.0,36.1312,36.2008,36.1312,36.1755,29000.0
2013-10-25 10:30:00,57.19,57.25,57.16,57.19,12400.0,36.1755,36.2134,36.1565,36.1755,12400.0
2013-10-25 10:40:00,57.21,57.31,57.09,57.19,25600.0,36.1881,36.2514,36.1122,36.1755,25600.0
2013-10-25 10:50:00,57.19,57.41,57.19,57.34,10800.0,36.1755,36.3146,36.1755,36.2704,10800.0
2013-10-25 11:00:00,57.32,57.38,57.23,57.34,17700.0,36.2577,36.2957,36.2008,36.2704,17700.0
2013-10-25 11:10:00,57.3,57.35,57.23,57.32,8400.0,36.2451,36.2767,36.2008,36.2577,8400.0
2013-10-25 11:20:00,57.28,57.36,57.26,57.3,32300.0,36.2324,36.283,36.2198,36.2451,32300.0
2013-10-25 11:30:00,57.34,57.41,57.26,57.28,15700.0,36.2704,36.3146,36.2198,36.2324,15700.0
2013-10-25 11:40:00,57.3,57.36,57.27,57.28,10700.0,36.2451,36.283,36.2261,36.2324,10700.0
2013-10-25 11:50:00,57.32,57.5,57.28,57.5,19400.0,36.2577,36.3716,36.2324,36.3716,19400.0
2013-10-25 12:00:00,57.51,57.55,57.33,57.4,10200.0,36.3779,36.4032,36.264,36.3083,10200.0
2013-10-25 12:10:00,57.39,57.42,57.32,57.38,7900.0,36.302,36.321,36.2577,36.2957,7900.0
2013-10-25 12:20:00,57.37,57.4,57.3,57.38,9600.0,36.2893,36.3083,36.2451,36.2957,9600.0
2013-10-25 12:30:00,57.38,57.42,57.38,57.39,5700.0,36.2957,36.321,36.2957,36.302,5700.0
2013-10-25 12:40:00,57.42,57.5,57.39,57.5,12600.0,36.321,36.3716,36.302,36.3716,12600.0
2013-10-25 12:50:00,57.48,57.65,57.48,57.61,18500.0,36.3589,36.4664,36.3589,36.4411,18500.0
2013-10-25 13:00:00,57.61,57.69,57.58,57.58,14400.0,36.4411,36.4917,36.4222,36.4222,14400.0
2013-10-25 13:10:00,57.62,57.7,57.6,57.7,16400.0,36.4475,36.4981,36.4348,36.4981,16400.0
2013-10-25 13:20:00,57.71,57.77,57.65,57.68,56700.0,36.5044,36.5424,36.4664,36.4854,56700.0
2013-10-25 13:30:00,57.68,57.9,57.67,57.9,12800.0,36.4854,36.6246,36.4791,36.6246,12800.0
2013-10-25 13:40:00,57.9,57.95,57.86,57.94,12700.0,36.6246,36.6562,36.5993,36.6499,12700.0
2013-10-25 13:50:00,57.95,57.97,57.89,57.93,10500.0,36.6562,36.6689,36.6183,36.6436,10500.0
2013-10-25 14:00:00,57.93,58.1,57.92,58.07,17200.0,36.6436,36.7511,36.6372,36.7321,17200.0
2013-10-25 14:10:00,58.06,58.08,58.03,58.07,20100.0,36.7258,36.7384,36.7068,36.7321,20100.0
2013-10-25 14:20:00,58.08,58.08,57.96,57.96,13400.0,36.7384,36.7384,36.6625,36.6625,13400.0
2013-10-25 14:30:00,57.97,57.97,57.86,57.91,15000.0,36.6689,36.6689,36.5993,36.6309,15000.0
2013-10-25 14:40:00,57.91,57.97,57.88,57.9,8800.0,36.6309,36.6689,36.6119,36.6246,8800.0
2013-10-25 14:50:00,57.9,57.95,57.86,57.89,11100.0,36.6246,36.6562,36.5993,36.6183,11100.0
2013-10-25 15:00:00,57.92,57.92,57.79,57.8,11000.0,36.6372,36.6372,36.555,36.5613,11000.0
2013-10-25 15:10:00,57.81,57.87,57.74,57.78,66400.0,36.5677,36.6056,36.5234,36.5487,66400.0
2013-10-25 15:20:00,57.79,57.79,57.69,57.71,15100.0,36.555,36.555,36.4917,36.5044,15100.0
2013-10-25 15:30:00,57.7,57.79,57.7,57.75,24500.0,36.4981,36.555,36.4981,36.5297,24500.0
2013-10-25 15:40:00,57.77,57.91,57.71,57.89,33900.0,36.5424,36.6309,36.5044,36.6183,33900.0
2013-10-25 15:50:00,57.89,57.95,57.86,57.93,83100.0,36.6183,36.6562,36.5993,36.6436,83100.0
2013-10-28 09:30:00,57.8,57.8,57.43,57.57,11800.0,36.5613,36.5613,36.3273,36.4158,11800.0
2013-10-28 09:40:00,57.46,57.5,57.16,57.46,15400.0,36.3463,36.3716,36.1565,36.3463,15400.0
2013-10-28 09:50:00,57.43,57.56,57.19,57.56,11000.0,36.3273,36.4095,36.1755,36.4095,11000.0
2013-10-28 10:00:00,57.61,57.62,57.3,57.43,13400.0,36.4411,36.4475,36.2451,36.3273,13400.0
2013-10-28 10:10:00,57.43,57.52,57.39,57.5,14500.0,36.3273,36.3842,36.302,36.3716,14500.0
2013-10-28 10:20:00,57.5,57.56,57.31,57.39,22500.0,36.3716,36.4095,36.2514,36.302,22500.0
2013-10-28 10:30:00,57.35,57.45,57.25,57.25,155200.0,36.2767,36.3399,36.2134,36.2134,155200.0
2013-10-28 10:40:00,57.27,57.72,57.22,57.63,56300.0,36.2261,36.5107,36.1944,36.4538,56300.0
2013-10-28 10:50:00,57.63,57.73,57.58,57.7,30200.0,36.4538,36.517,36.4222,36.4981,30200.0
2013-10-28 11:00:00,57.67,57.72,57.59,57.69,28200.0,36.4791,36.5107,36.4285,36.4917,28200.0
2013-10-28 11:10:00,57.65,57.71,57.55,57.57,24200.0,36.4664,36.5044,36.4032,36.4158,24200.0
2013-10-28 11:20:00,57.56,57.6,57.45,57.6,15800.0,36.4095,36.4348,36.3399,36.4348,15800.0
2013-10-28 11:30:00,57.6,57.64,57.5,57.56,120500.0,36.4348,36.4601,36.3716,36.4095,120500.0
2013-10-28 11:40:00,57.59,57.85,57.53,57.75,28400.0,36.4285,36.593,36.3905,36.5297,28400.0
2013-10-28 11:50:00,57.73,57.85,57.64,57.64,13400.0,36.517,36.593,36.4601,36.4601,13400.0
2013-10-28 12:00:00,57.65,57.8,57.63,57.76,10400.0,36.4664,36.5613,36.4538,36.536,10400.0
2013-10-28 12:10:00,57.75,57.85,57.72,57.77,14700.0,36.5297,36.593,36.5107,36.5424,14700.0
2013-10-28 12:20:00,57.75,57.8,57.7,57.71,6000.0,36.5297,36.5613,36.4981,36.5044,6000.0
2013-10-28 12:30:00,57.69,57.71,57.57,57.57,9400.0,36.4917,36.5044,36.4158,36.4158,9400.0
2013-10-28 12:40:00,57.59,57.61,57.53,57.61,5400.0,36.4285,36.4411,36.3905,36.4411,5400.0
2013-10-28 12:50:00,57.61,57.73,57.59,57.72,29300.0,36.4411,36.517,36.4285,36.5107,29300.0
2013-10-28 13:00:00,57.74,57.83,57.68,57.8,14400.0,36.5234,36.5803,36.4854,36.5613,14400.0
2013-10-28 13:10:00,57.8,57.82,57.75,57.78,6400.0,36.5613,36.574,36.5297,36.5487,6400.0
2013-10-28 13:20:00,57.77,57.79,57.73,57.74,5900.0,36.5424,36.555,36.517,36.5234,5900.0
2013-10-28 13:30:00,57.75,57.75,57.67,57.73,8900.0,36.5297,36.5297,36.4791,36.517,8900.0
2013-10-28 13:40:00,57.71,57.75,57.68,57.72,5700.0,36.5044,36.5297,36.4854,36.5107,5700.0
2013-10-28 13:50:00,57.7,57.72,57.61,57.62,10000.0,36.4981,36.5107,36.4411,36.4475,10000.0
2013-10-28 14:00:00,57.6,57.75,57.59,57.73,14500.0,36.4348,36.5297,36.4285,36.517,14500.0
2013-10-28 14:10:00,57.72,57.77,57.67,57.74,61900.0,36.5107,36.5424,36.4791,36.5234,61900.0
2013-10-28 14:20:00,57.74,57.86,57.74,57.83,14500.0,36.5234,36.5993,36.5234,36.5803,14500.0
2013-10-28 14:30:00,57.83,57.94,57.82,57.94,59400.0,36.5803,36.6499,36.574,36.6499,59400.0
2013-10-28 14:40:00,57.93,58.0,57.92,57.97,47300.0,36.6436,36.6878,36.6372,36.6689,47300.0
2013-10-28 14:50:00,57.95,58.04,57.91,57.97,153500.0,36.6562,36.7131,36.6309,36.6689,153500.0
2013-10-28 15:00:00,57.97,58.02,57.92,58.0,21000.0,36.6689,36.7005,36.6372,36.6878,21000.0
2013-10-28 15:10:00,58.01,58.02,57.97,58.01,27500.0,36.6942,36.7005,36.6689,36.6942,27500.0
2013-10-28 15:20:00,58.0,58.05,57.99,58.05,24800.0,36.6878,36.7195,36.6815,36.7195,24800.0
2013-10-28 15:30:00,58.05,58.1,58.01,58.1,93700.0,36.7195,36.7511,36.6942,36.7511,93700.0
2013-10-28 15:40:00,58.1,58.24,58.04,58.2,137100.0,36.7511,36.8396,36.7131,36.8143,137100.0
2013-10-28 15:50:00,58.2,58.35,58.19,58.26,165200.0,36.8143,36.9092,36.808,36.8523,165200.0
2013-10-29 09:30:00,58.2,58.23,57.26,57.33,28800.0,36.8143,36.8333,36.2198,36.264,28800.0
2013-10-29 09:40:00,57.46,57.76,57.33,57.66,112100.0,36.3463,36.536,36.264,36.4728,112100.0
2013-10-29 09:50:00,57.67,57.96,57.62,57.82,28800.0,36.4791,36.6625,36.4475,36.574,28800.0
2013-10-29 10:00:00,57.88,58.01,57.73,57.8,81800.0,36.6119,36.6942,36.517,36.5613,81800.0
2013-10-29 10:10:00,57.78,57.92,57.61,57.92,53500.0,36.5487,36.6372,36.4411,36.6372,53500.0
2013-10-29 10:20:00,57.92,58.04,57.83,57.83,15000.0,36.6372,36.7131,36.5803,36.5803,15000.0
2013-10-29 10:30:00,57.85,57.96,57.69,57.81,66300.0,36.593,36.6625,36.4917,36.5677,66300.0
2013-10-29 10:40:00,57.82,57.9,57.69,57.9,26500.0,36.574,36.6246,36.4917,36.6246,26500.0
2013-10-29 10:50:00,57.86,57.97,57.79,57.79,20000.0,36.5993,36.6689,36.555,36.555,20000.0
2013-10-29 11:00:00,57.8,57.96,57.66,57.81,98500.0,36.5613,36.6625,36.4728,36.5677,98500.0
2013-10-29 11:10:00,57.81,57.94,57.77,57.93,25400.0,36.5677,36.6499,36.5424,36.6436,25400.0
2013-10-29 11:20:00,57.91,57.97,57.79,57.94,18100.0,36.6309,36.6689,36.555,36.6499,18100.0
2013-10-29 11:30:00,57.91,58.0,57.85,57.85,24600.0,36.6309,36.6878,36.593,36.593,24600.0
2013-10-29 11:40:00,57.87,57.96,57.81,57.94,33800.0,36.6056,36.6625,36.5677,36.6499,33800.0
2013-10-29 11:50:00,57.9,57.91,57.79,57.83,20800.0,36.6246,36.6309,36.555,36.5803,20800.0
2013-10-29 12:00:00,57.85,57.9,57.77,57.87,24000.0,36.593,36.6246,36.5424,36.6056,24000.0
2013-10-29 12:10:00,57.85,57.93,57.81,57.93,13900.0,36.593,36.6436,36.5677,36.6436,13900.0
2013-10-29 12:20:00,57.94,58.0,57.88,57.94,26000.0,36.6499,36.6878,36.6119,36.6499,26000.0
2013-10-29 12:30:00,57.93,58.02,57.84,57.94,18300.0,36.6436,36.7005,36.5866,36.6499,18300.0
2013-10-29 12:40:00,57.96,58.02,57.89,57.99,15100.0,36.6625,36.7005,36.6183,36.6815,15100.0
2013-10-29 12:50:00,58.01,58.04,57.97,58.0,20500.0,36.6942,36.7131,36.6689,36.6878,20500.0
2013-10-29 13:00:00,58.0,58.02,57.9,57.97,18600.0,36.6878,36.7005,36.6246,36.6689,18600.0
2013-10-29 13:10:00,57.96,57.99,57.92,57.92,15000.0,36.6625,36.6815,36.6372,36.6372,15000.0
2013-10-29 13:20:00,57.92,57.96,57.85,57.91,20000.0,36.6372,36.6625,36.593,36.6309,20000.0
2013-10-29 13:30:00,57.92,57.92,57.8,57.82,40000.0,36.6372,36.6372,36.5613,36.574,40000.0
2013-10-29 13:40:00,57.8,57.84,57.77,57.79,19600.0,36.5613,36.5866,36.5424,36.555,19600.0
2013-10-29 13:50:00,57.8,57.86,57.78,57.78,23300.0,36.5613,36.5993,36.5487,36.5487,23300.0
2013-10-29 14:00:00,57.79,57.86,57.78,57.79,26100.0,36.555,36.5993,36.5487,36.555,26100.0
2013-10-29 14:10:00,57.8,57.86,57.73,57.85,31700.0,36.5613,36.5993,36.517,36.593,31700.0
2013-10-29 14:20:00,57.84,57.98,57.68,57.83,48200.0,36.5866,36.6752,36.4854,36.5803,48200.0
2013-10-29 14:30:00,57.83,57.95,57.82,57.83,34500.0,36.5803,36.6562,36.574,36.5803,34500.0
2013-10-29 14:40:00,57.83,57.96,57.83,57.88,28000.0,36.5803,36.6625,36.5803,36.6119,28000.0
2013-10-29 14:50:00,57.88,57.88,57.8,57.81,22300.0,36.6119,36.6119,36.5613,36.5677,22300.0
2013-10-29 15:00:00,57.8,57.86,57.78,57.83,31900.0,36.5613,36.5993,36.5487,36.5803,31900.0
2013-10-29 15:10:00,57.83,57.86,57.72,57.85,48100.0,36.5803,36.5993,36.5107,36.593,48100.0
2013-10-29 15:20:00,57.85,57.85,57.77,57.83,50700.0,36.593,36.593,36.5424,36.5803,50700.0
2013-10-29 15:30:00,57.83,58.0,57.82,57.93,67900.0,36.5803,36.6878,36.574,36.6436,67900.0
2013-10-29 15:40:00,57.92,58.1,57.9,58.06,58500.0,36.6372,36.7511,36.6246,36.7258,58500.0
2013-10-29 15:50:00,58.06,58.12,57.98,58.0,113100.0,36.7258,36.7637,36.6752,36.6878,113100.0
2013-10-30 09:30:00,53.0,53.0,51.08,51.37,512900.0,33.5251,33.5251,32.3106,32.494,512900.0
2013-10-30 09:40:00,51.36,51.37,50.12,50.28,1015500.0,32.4877,32.494,31.7034,31.8046,1015500.0
2013-10-30 09:50:00,50.29,51.49,50.16,50.45,697300.0,31.8109,32.5699,31.7287,31.9121,697300.0
2013-10-30 10:00:00,50.46,50.84,50.24,50.76,690700.0,31.9184,32.1588,31.7793,32.1082,690700.0
2013-10-30 10:10:00,50.79,51.07,49.82,50.03,469000.0,32.1272,32.3043,31.5136,31.6464,469000.0
2013-10-30 10:20:00,50.04,50.04,49.12,49.27,579900.0,31.6527,31.6527,31.0708,31.1657,579900.0
2013-10-30 10:30:00,49.34,49.64,49.25,49.31,309900.0,31.21,31.3997,31.153,31.191,309900.0
2013-10-30 10:40:00,49.32,49.74,49.32,49.61,185900.0,31.1973,31.463,31.1973,31.3808,185900.0
2013-10-30 10:50:00,49.61,49.78,49.61,49.62,123500.0,31.3808,31.4883,31.3808,31.3871,123500.0
2013-10-30 11:00:00,49.62,49.7,49.35,49.41,155700.0,31.3871,31.4377,31.2163,31.2542,155700.0
2013-10-30 11:10:00,49.41,49.42,48.79,48.79,315000.0,31.2542,31.2606,30.8621,30.8621,315000.0
2013-10-30 11:20:00,48.8,49.04,48.5,48.65,337200.0,30.8684,31.0202,30.6786,30.7735,337200.0
2013-10-30 11:30:00,48.64,48.9,48.56,48.76,289200.0,30.7672,30.9316,30.7166,30.8431,289200.0
2013-10-30 11:40:00,48.76,49.19,48.76,49.14,231600.0,30.8431,31.1151,30.8431,31.0835,231600.0
2013-10-30 11:50:00,49.13,49.35,49.13,49.18,199700.0,31.0771,31.2163,31.0771,31.1088,199700.0
2013-10-30 12:00:00,49.18,49.36,49.16,49.27,141200.0,31.1088,31.2226,31.0961,31.1657,141200.0
2013-10-30 12:10:00,49.26,49.73,49.2,49.68,212300.0,31.1594,31.4567,31.1214,31.425,212300.0
2013-10-30 12:20:00,49.69,49.94,49.68,49.82,189200.0,31.4314,31.5895,31.425,31.5136,189200.0
2013-10-30 12:30:00,49.83,50.16,49.81,49.96,207100.0,31.5199,31.7287,31.5073,31.6021,207100.0
2013-10-30 12:40:00,49.96,50.07,49.74,49.91,170200.0,31.6021,31.6717,31.463,31.5705,170200.0
2013-10-30 12:50:00,49.91,49.92,49.0,49.2,197500.0,31.5705,31.5768,30.9949,31.1214,197500.0
2013-10-30 13:00:00,49.16,49.29,49.0,49.05,88600.0,31.0961,31.1783,30.9949,31.0265,88600.0
2013-10-30 13:10:00,49.05,49.37,49.05,49.37,110700.0,31.0265,31.2289,31.0265,31.2289,110700.0
2013-10-30 13:20:00,49.35,49.61,48.8,48.83,250200.0,31.2163,31.3808,30.8684,30.8874,250200.0
2013-10-30 13:30:00,48.82,48.84,48.5,48.8,255500.0,30.881,30.8937,30.6786,30.8684,255500.0
2013-10-30 13:40:00,48.78,48.79,48.6,48.7,103600.0,30.8557,30.8621,30.7419,30.8051,103600.0
2013-10-30 13:50:00,48.69,49.43,48.62,49.29,116700.0,30.7988,31.2669,30.7545,31.1783,116700.0
2013-10-30 14:00:00,49.3,49.76,49.21,49.54,115700.0,31.1847,31.4756,31.1277,31.3365,115700.0
2013-10-30 14:10:00,49.54,49.62,49.0,49.09,127300.0,31.3365,31.3871,30.9949,31.0518,127300.0
2013-10-30 14:20:00,49.14,49.16,48.7,48.94,146800.0,31.0835,31.0961,30.8051,30.9569,146800.0
2013-10-30 14:30:00,48.94,49.14,48.81,48.81,103300.0,30.9569,31.0835,30.8747,30.8747,103300.0
2013-10-30 14:40:00,48.82,48.98,48.72,48.92,154700.0,30.881,30.9822,30.8178,30.9443,154700.0
2013-10-30 14:50:00,48.93,49.03,48.83,48.96,147400.0,30.9506,31.0139,30.8874,30.9696,147400.0
2013-10-30 15:00:00,48.94,48.98,48.62,48.9,203500.0,30.9569,30.9822,30.7545,30.9316,203500.0
2013-10-30 15:10:00,48.91,49.09,48.89,49.06,135600.0,30.938,31.0518,30.9253,31.0329,135600.0
2013-10-30 15:20:00,49.05,49.05,48.85,48.86,137800.0,31.0265,31.0265,30.9,30.9063,137800.0
2013-10-30 15:30:00,48.86,48.97,48.82,48.95,240600.0,30.9063,30.9759,30.881,30.9633,240600.0
2013-10-30 15:40:00,48.95,49.65,48.95,49.56,253800.0,30.9633,31.4061,30.9633,31.3491,253800.0
2013-10-30 15:50:00,49.57,49.57,49.07,49.19,463300.0,31.3555,31.3555,31.0392,31.1151,463300.0
2013-10-31 09:30:00,49.22,49.25,48.73,48.84,159900.0,31.1341,31.153,30.8241,30.8937,159900.0
2013-10-31 09:40:00,48.84,48.95,48.55,48.67,198500.0,30.8937,30.9633,30.7103,30.7862,198500.0
2013-10-31 09:50:00,48.67,48.69,47.93,47.98,159200.0,30.7862,30.7988,30.3181,30.3497,159200.0
2013-10-31 10:00:00,47.98,48.1,47.8,47.81,295000.0,30.3497,30.4256,30.2358,30.2422,295000.0
2013-10-31 10:10:00,47.81,47.85,47.52,47.52,182100.0,30.2422,30.2675,30.0587,30.0587,182100.0
2013-10-31 10:20:00,47.52,47.9,47.37,47.51,180700.0,30.0587,30.2991,29.9638,30.0524,180700.0
2013-10-31 10:30:00,47.5,47.79,47.48,47.75,94300.0,30.0461,30.2295,30.0334,30.2042,94300.0
2013-10-31 10:40:00,47.75,47.95,47.59,47.9,120000.0,30.2042,30.3307,30.103,30.2991,120000.0
2013-10-31 10:50:00,47.87,47.96,47.78,47.79,50500.0,30.2801,30.337,30.2232,30.2295,50500.0
2013-10-31 11:00:00,47.78,47.83,47.55,47.58,76400.0,30.2232,30.2548,30.0777,30.0967,76400.0
2013-10-31 11:10:00,47.57,47.57,47.27,47.36,92100.0,30.0904,30.0904,29.9006,29.9575,92100.0
2013-10-31 11:20:00,47.36,47.47,47.31,47.42,138900.0,29.9575,30.0271,29.9259,29.9955,138900.0
2013-10-31 11:30:00,47.41,47.56,47.4,47.5,82100.0,29.9891,30.084,29.9828,30.0461,82100.0
2013-10-31 11:40:00,47.5,47.62,47.48,47.55,54000.0,30.0461,30.122,30.0334,30.0777,54000.0
2013-10-31 11:50:00,47.55,47.6,47.29,47.34,103700.0,30.0777,30.1093,29.9132,29.9449,103700.0
2013-10-31 12:00:00,47.33,47.33,46.96,46.96,135300.0,29.9385,29.9385,29.7045,29.7045,135300.0
2013-10-31 12:10:00,46.97,47.02,46.75,46.76,131300.0,29.7108,29.7425,29.5717,29.578,131300.0
2013-10-31 12:20:00,46.77,46.78,46.65,46.74,138100.0,29.5843,29.5906,29.5084,29.5653,138100.0
2013-10-31 12:30:00,46.73,46.94,46.73,46.78,72800.0,29.559,29.6918,29.559,29.5906,72800.0
2013-10-31 12:40:00,46.78,46.89,46.72,46.81,122800.0,29.5906,29.6602,29.5527,29.6096,122800.0
2013-10-31 12:50:00,46.82,46.97,46.81,46.96,60800.0,29.6159,29.7108,29.6096,29.7045,60800.0
2013-10-31 13:00:00,46.96,47.09,46.9,47.05,103000.0,29.7045,29.7867,29.6665,29.7614,103000.0
2013-10-31 13:10:00,47.05,47.27,47.01,47.22,96900.0,29.7614,29.9006,29.7361,29.869,96900.0
2013-10-31 13:20:00,47.22,47.58,47.22,47.5,118900.0,29.869,30.0967,29.869,30.0461,118900.0
2013-10-31 13:30:00,47.49,47.58,47.49,47.56,101700.0,30.0397,30.0967,30.0397,30.084,101700.0
2013-10-31 13:40:00,47.57,47.79,47.56,47.68,196900.0,30.0904,30.2295,30.084,30.1599,196900.0
2013-10-31 13:50:00,47.68,47.68,47.53,47.58,56400.0,30.1599,30.1599,30.0651,30.0967,56400.0
2013-10-31 14:00:00,47.59,47.66,47.55,47.66,83100.0,30.103,30.1473,30.0777,30.1473,83100.0
2013-10-31 14:10:00,47.66,47.77,47.65,47.74,70000.0,30.1473,30.2169,30.141,30.1979,70000.0
2013-10-31 14:20:00,47.75,47.81,47.73,47.78,52800.0,30.2042,30.2422,30.1916,30.2232,52800.0
2013-10-31 14:30:00,47.76,47.77,47.63,47.75,47900.0,30.2105,30.2169,30.1283,30.2042,47900.0
2013-10-31 14:40:00,47.76,47.79,47.74,47.78,60200.0,30.2105,30.2295,30.1979,30.2232,60200.0
2013-10-31 14:50:00,47.78,47.79,47.68,47.68,88300.0,30.2232,30.2295,30.1599,30.1599,88300.0
2013-10-31 15:00:00,47.68,47.68,47.5,47.5,94300.0,30.1599,30.1599,30.0461,30.0461,94300.0
2013-10-31 15:10:00,47.5,47.51,47.21,47.25,122900.0,30.0461,30.0524,29.8626,29.8879,122900.0
2013-10-31 15:20:00,47.25,47.41,47.23,47.3,121000.0,29.8879,29.9891,29.8753,29.9196,121000.0
2013-10-31 15:30:00,47.31,47.39,47.3,47.39,75600.0,29.9259,29.9765,29.9196,29.9765,75600.0
2013-10-31 15:40:00,47.38,47.48,47.3,47.46,181800.0,29.9702,30.0334,29.9196,30.0208,181800.0
2013-10-31 15:50:00,47.46,47.67,47.4,47.65,388200.0,30.0208,30.1536,29.9828,30.141,388200.0
2013-11-01 09:30:00,48.0,48.09,47.74,47.99,86100.0,30.3623,30.4193,30.1979,30.356,86100.0
2013-11-01 09:40:00,47.98,48.0,47.77,48.0,64100.0,30.3497,30.3623,30.2169,30.3623,64100.0
2013-11-01 09:50:00,47.99,48.0,47.62,47.71,65500.0,30.356,30.3623,30.122,30.1789,65500.0
2013-11-01 10:00:00,47.67,47.88,47.56,47.83,34400.0,30.1536,30.2864,30.084,30.2548,34400.0
2013-11-01 10:10:00,47.86,47.94,47.75,47.83,47700.0,30.2738,30.3244,30.2042,30.2548,47700.0
2013-11-01 10:20:00,47.81,47.97,47.74,47.8,61700.0,30.2422,30.3434,30.1979,30.2358,61700.0
2013-11-01 10:30:00,47.8,47.93,47.75,47.82,54700.0,30.2358,30.3181,30.2042,30.2485,54700.0
2013-11-01 10:40:00,47.83,47.89,47.75,47.84,56500.0,30.2548,30.2928,30.2042,30.2611,56500.0
2013-11-01 10:50:00,47.85,47.88,47.76,47.82,47800.0,30.2675,30.2864,30.2105,30.2485,47800.0
2013-11-01 11:00:00,47.82,47.85,47.74,47.77,34000.0,30.2485,30.2675,30.1979,30.2169,34000.0
2013-11-01 11:10:00,47.79,47.95,47.74,47.89,58700.0,30.2295,30.3307,30.1979,30.2928,58700.0
2013-11-01 11:20:00,47.88,47.94,47.84,47.87,30800.0,30.2864,30.3244,30.2611,30.2801,30800.0
2013-11-01 11:30:00,47.87,48.01,47.87,47.96,56900.0,30.2801,30.3687,30.2801,30.337,56900.0
2013-11-01 11:40:00,47.94,48.01,47.92,47.98,43600.0,30.3244,30.3687,30.3117,30.3497,43600.0
2013-11-01 11:50:00,47.98,48.0,47.76,47.76,48200.0,30.3497,30.3623,30.2105,30.2105,48200.0
2013-11-01 12:00:00,47.75,47.9,47.75,47.79,38500.0,30.2042,30.2991,30.2042,30.2295,38500.0
2013-11-01 12:10:00,47.8,47.87,47.77,47.79,36200.0,30.2358,30.2801,30.2169,30.2295,36200.0
2013-11-01 12:20:00,47.8,47.85,47.71,47.81,31100.0,30.2358,30.2675,30.1789,30.2422,31100.0
2013-11-01 12:30:00,47.82,47.85,47.73,47.77,26500.0,30.2485,30.2675,30.1916,30.2169,26500.0
2013-11-01 12:40:00,47.77,47.96,47.73,47.94,29400.0,30.2169,30.337,30.1916,30.3244,29400.0
2013-11-01 12:50:00,47.91,47.92,47.79,47.84,33900.0,30.3054,30.3117,30.2295,30.2611,33900.0
2013-11-01 13:00:00,47.87,48.01,47.85,47.98,28100.0,30.2801,30.3687,30.2675,30.3497,28100.0
2013-11-01 13:10:00,47.98,48.01,47.9,48.01,24800.0,30.3497,30.3687,30.2991,30.3687,24800.0
2013-11-01 13:20:00,48.0,48.02,47.95,48.0,80100.0,30.3623,30.375,30.3307,30.3623,80100.0
2013-11-01 13:30:00,47.98,48.05,47.94,47.98,34000.0,30.3497,30.394,30.3244,30.3497,34000.0
2013-11-01 13:40:00,48.0,48.0,47.88,47.96,18000.0,30.3623,30.3623,30.2864,30.337,18000.0
2013-11-01 13:50:00,47.96,48.14,47.94,48.13,34500.0,30.337,30.4509,30.3244,30.4446,34500.0
2013-11-01 14:00:00,48.13,48.3,48.12,48.23,32300.0,30.4446,30.5521,30.4383,30.5078,32300.0
2013-11-01 14:10:00,48.21,48.22,48.13,48.21,33600.0,30.4952,30.5015,30.4446,30.4952,33600.0
2013-11-01 14:20:00,48.21,48.3,48.05,48.22,89600.0,30.4952,30.5521,30.394,30.5015,89600.0
2013-11-01 14:30:00,48.22,48.25,48.14,48.17,34200.0,30.5015,30.5205,30.4509,30.4699,34200.0
2013-11-01 14:40:00,48.16,48.28,48.15,48.16,33600.0,30.4636,30.5395,30.4572,30.4636,33600.0
2013-11-01 14:50:00,48.15,48.23,48.13,48.22,53100.0,30.4572,30.5078,30.4446,30.5015,53100.0
2013-11-01 15:00:00,48.21,48.24,48.07,48.15,51300.0,30.4952,30.5142,30.4066,30.4572,51300.0
2013-11-01 15:10:00,48.15,48.23,48.12,48.15,50200.0,30.4572,30.5078,30.4383,30.4572,50200.0
2013-11-01 15:20:00,48.13,48.25,48.13,48.24,40700.0,30.4446,30.5205,30.4446,30.5142,40700.0
2013-11-01 15:30:00,48.24,48.4,48.23,48.39,110000.0,30.5142,30.6154,30.5078,30.609,110000.0
2013-11-01 15:40:00,48.39,48.5,47.86,48.45,143600.0,30.609,30.6786,30.2738,30.647,143600.0
2013-11-01 15:50:00,48.44,48.57,48.39,48.5,125000.0,30.6407,30.7229,30.609,30.6786,125000.0
2013-11-04 09:30:00,48.16,48.42,47.69,47.69,91000.0,30.4636,30.628,30.1663,30.1663,91000.0
2013-11-04 09:40:00,47.71,47.72,47.4,47.58,90000.0,30.1789,30.1852,29.9828,30.0967,90000.0
2013-11-04 09:50:00,47.54,47.58,47.3,47.35,42600.0,30.0714,30.0967,29.9196,29.9512,42600.0
2013-11-04 10:00:00,47.34,47.51,47.32,47.47,85400.0,29.9449,30.0524,29.9322,30.0271,85400.0
2013-11-04 10:10:00,47.46,48.06,47.45,47.9,64000.0,30.0208,30.4003,30.0144,30.2991,64000.0
2013-11-04 10:20:00,47.92,48.08,47.79,47.91,33300.0,30.3117,30.413,30.2295,30.3054,33300.0
2013-11-04 10:30:00,47.9,47.92,47.74,47.77,31400.0,30.2991,30.3117,30.1979,30.2169,31400.0
2013-11-04 10:40:00,47.77,47.84,47.64,47.84,57400.0,30.2169,30.2611,30.1346,30.2611,57400.0
2013-11-04 10:50:00,47.83,47.84,47.6,47.71,15500.0,30.2548,30.2611,30.1093,30.1789,15500.0
2013-11-04 11:00:00,47.73,47.82,47.7,47.74,37100.0,30.1916,30.2485,30.1726,30.1979,37100.0
2013-11-04 11:10:00,47.75,47.78,47.67,47.76,32800.0,30.2042,30.2232,30.1536,30.2105,32800.0
2013-11-04 11:20:00,47.76,47.93,47.72,47.92,64800.0,30.2105,30.3181,30.1852,30.3117,64800.0
2013-11-04 11:30:00,47.89,47.9,47.76,47.88,24700.0,30.2928,30.2991,30.2105,30.2864,24700.0
2013-11-04 11:40:00,47.87,47.9,47.75,47.88,49400.0,30.2801,30.2991,30.2042,30.2864,49400.0
2013-11-04 11:50:00,47.88,47.88,47.68,47.75,21400.0,30.2864,30.2864,30.1599,30.2042,21400.0
2013-11-04 12:00:00,47.78,47.81,47.64,47.66,29500.0,30.2232,30.2422,30.1346,30.1473,29500.0
2013-11-04 12:10:00,47.67,47.67,47.54,47.57,18500.0,30.1536,30.1536,30.0714,30.0904,18500.0
2013-11-04 12:20:00,47.56,47.65,47.54,47.56,17800.0,30.084,30.141,30.0714,30.084,17800.0
2013-11-04 12:30:00,47.56,47.61,47.55,47.57,8700.0,30.084,30.1157,30.0777,30.0904,8700.0
2013-11-04 12:40:00,47.58,47.61,47.55,47.58,11300.0,30.0967,30.1157,30.0777,30.0967,11300.0
2013-11-04 12:50:00,47.59,47.63,47.55,47.6,14300.0,30.103,30.1283,30.0777,30.1093,14300.0
2013-11-04 13:00:00,47.61,47.8,47.56,47.77,47200.0,30.1157,30.2358,30.084,30.2169,47200.0
2013-11-04 13:10:00,47.75,47.78,47.71,47.75,20100.0,30.2042,30.2232,30.1789,30.2042,20100.0
2013-11-04 13:20:00,47.76,47.86,47.75,47.79,28700.0,30.2105,30.2738,30.2042,30.2295,28700.0
2013-11-04 13:30:00,47.78,47.79,47.67,47.72,18900.0,30.2232,30.2295,30.1536,30.1852,18900.0
2013-11-04 13:40:00,47.72,47.83,47.7,47.76,49100.0,30.1852,30.2548,30.1726,30.2105,49100.0
2013-11-04 13:50:00,47.78,47.83,47.68,47.83,52900.0,30.2232,30.2548,30.1599,30.2548,52900.0
2013-11-04 14:00:00,47.82,47.82,47.66,47.74,60700.0,30.2485,30.2485,30.1473,30.1979,60700.0
2013-11-04 14:10:00,47.75,47.84,47.69,47.82,42100.0,30.2042,30.2611,30.1663,30.2485,42100.0
2013-11-04 14:20:00,47.8,47.97,47.75,47.9,58700.0,30.2358,30.3434,30.2042,30.2991,58700.0
2013-11-04 14:30:00,47.91,47.97,47.84,47.96,35700.0,30.3054,30.3434,30.2611,30.337,35700.0
2013-11-04 14:40:00,47.95,47.97,47.82,47.85,35600.0,30.3307,30.3434,30.2485,30.2675,35600.0
2013-11-04 14:50:00,47.85,47.86,47.72,47.73,42600.0,30.2675,30.2738,30.1852,30.1916,42600.0
2013-11-04 15:00:00,47.73,47.9,47.73,47.78,72100.0,30.1916,30.2991,30.1916,30.2232,72100.0
2013-11-04 15:10:00,47.76,47.76,47.53,47.55,72400.0,30.2105,30.2105,30.0651,30.0777,72400.0
2013-11-04 15:20:00,47.57,47.75,47.56,47.73,89700.0,30.0904,30.2042,30.084,30.1916,89700.0
2013-11-04 15:30:00,47.74,47.85,47.62,47.77,106600.0,30.1979,30.2675,30.122,30.2169,106600.0
2013-11-04 15:40:00,47.74,47.85,47.68,47.82,100800.0,30.1979,30.2675,30.1599,30.2485,100800.0
2013-11-04 15:50:00,47.84,47.91,47.76,47.9,128500.0,30.2611,30.3054,30.2105,30.2991,128500.0
2013-11-05 09:30:00,47.98,48.05,47.71,47.86,32100.0,30.3497,30.394,30.1789,30.2738,32100.0
2013-11-05 09:40:00,47.87,48.04,47.81,47.99,26100.0,30.2801,30.3877,30.2422,30.356,26100.0
2013-11-05 09:50:00,47.97,48.12,47.86,48.08,67600.0,30.3434,30.4383,30.2738,30.413,67600.0
2013-11-05 10:00:00,48.08,48.08,47.87,48.08,43300.0,30.413,30.413,30.2801,30.413,43300.0
2013-11-05 10:10:00,48.08,48.08,47.87,47.99,38900.0,30.413,30.413,30.2801,30.356,38900.0
2013-11-05 10:20:00,47.99,47.99,47.9,47.96,35200.0,30.356,30.356,30.2991,30.337,35200.0
2013-11-05 10:30:00,47.97,48.09,47.92,48.09,35200.0,30.3434,30.4193,30.3117,30.4193,35200.0
2013-11-05 10:40:00,48.09,48.2,47.91,47.98,70400.0,30.4193,30.4889,30.3054,30.3497,70400.0
2013-11-05 10:50:00,47.96,48.02,47.93,47.94,23700.0,30.337,30.375,30.3181,30.3244,23700.0
2013-11-05 11:00:00,47.95,48.0,47.91,47.95,26300.0,30.3307,30.3623,30.3054,30.3307,26300.0
2013-11-05 11:10:00,47.95,47.99,47.61,47.65,33800.0,30.3307,30.356,30.1157,30.141,33800.0
2013-11-05 11:20:00,47.66,47.69,47.55,47.69,24800.0,30.1473,30.1663,30.0777,30.1663,24800.0
2013-11-05 11:30:00,47.69,47.7,47.6,47.6,37200.0,30.1663,30.1726,30.1093,30.1093,37200.0
2013-11-05 11:40:00,47.59,47.68,47.58,47.65,56100.0,30.103,30.1599,30.0967,30.141,56100.0
2013-11-05 11:50:00,47.65,47.93,47.65,47.91,117800.0,30.141,30.3181,30.141,30.3054,117800.0
2013-11-05 12:00:00,47.88,47.97,47.81,47.88,31000.0,30.2864,30.3434,30.2422,30.2864,31000.0
2013-11-05 12:10:00,47.88,47.88,47.68,47.69,47400.0,30.2864,30.2864,30.1599,30.1663,47400.0
2013-11-05 12:20:00,47.68,47.99,47.67,47.91,63100.0,30.1599,30.356,30.1536,30.3054,63100.0
2013-11-05 12:30:00,47.9,48.01,47.9,47.96,50200.0,30.2991,30.3687,30.2991,30.337,50200.0
2013-11-05 12:40:00,47.96,48.01,47.93,48.01,38800.0,30.337,30.3687,30.3181,30.3687,38800.0
2013-11-05 12:50:00,48.0,48.01,47.95,47.97,31600.0,30.3623,30.3687,30.3307,30.3434,31600.0
2013-11-05 13:00:00,47.97,47.97,47.81,47.83,70100.0,30.3434,30.3434,30.2422,30.2548,70100.0
2013-11-05 13:10:00,47.82,47.99,47.82,47.9,63400.0,30.2485,30.356,30.2485,30.2991,63400.0
2013-11-05 13:20:00,47.9,47.93,47.86,47.88,19400.0,30.2991,30.3181,30.2738,30.2864,19400.0
2013-11-05 13:30:00,47.88,47.9,47.82,47.88,25200.0,30.2864,30.2991,30.2485,30.2864,25200.0
2013-11-05 13:40:00,47.88,47.88,47.76,47.8,23100.0,30.2864,30.2864,30.2105,30.2358,23100.0
2013-11-05 13:50:00,47.81,47.87,47.75,47.86,41000.0,30.2422,30.2801,30.2042,30.2738,41000.0
2013-11-05 14:00:00,47.85,47.9,47.85,47.89,44300.0,30.2675,30.2991,30.2675,30.2928,44300.0
2013-11-05 14:10:00,47.89,47.99,47.89,47.97,51800.0,30.2928,30.356,30.2928,30.3434,51800.0
2013-11-05 14:20:00,47.96,48.0,47.94,48.0,32100.0,30.337,30.3623,30.3244,30.3623,32100.0
2013-11-05 14:30:00,47.99,48.01,47.95,47.98,79700.0,30.356,30.3687,30.3307,30.3497,79700.0
2013-11-05 14:40:00,47.98,48.0,47.94,47.98,50100.0,30.3497,30.3623,30.3244,30.3497,50100.0
2013-11-05 14:50:00,47.98,48.01,47.93,47.94,51900.0,30.3497,30.3687,30.3181,30.3244,51900.0
2013-11-05 15:00:00,47.95,48.15,47.95,48.12,88300.0,30.3307,30.4572,30.3307,30.4383,88300.0
2013-11-05 15:10:00,48.12,48.12,47.96,48.07,61000.0,30.4383,30.4383,30.337,30.4066,61000.0
2013-11-05 15:20:00,48.07,48.1,48.02,48.06,27800.0,30.4066,30.4256,30.375,30.4003,27800.0
2013-11-05 15:30:00,48.05,48.06,47.87,47.93,74200.0,30.394,30.4003,30.2801,30.3181,74200.0
2013-11-05 15:40:00,47.94,48.0,47.87,47.92,65300.0,30.3244,30.3623,30.2801,30.3117,65300.0
2013-11-05 15:50:00,47.91,47.99,47.86,47.88,138600.0,30.3054,30.356,30.2738,30.2864,138600.0
2013-11-06 09:30:00,47.88,47.92,47.55,47.58,83100.0,30.2864,30.3117,30.0777,30.0967,83100.0
2013-11-06 09:40:00,47.58,47.74,47.53,47.64,42000.0,30.0967,30.1979,30.0651,30.1346,42000.0
2013-11-06 09:50:00,47.64,47.65,47.17,47.24,102200.0,30.1346,30.141,29.8373,29.8816,102200.0
2013-11-06 10:00:00,47.24,47.49,47.24,47.48,49800.0,29.8816,30.0397,29.8816,30.0334,49800.0
2013-11-06 10:10:00,47.49,47.89,47.45,47.7,81700.0,30.0397,30.2928,30.0144,30.1726,81700.0
2013-11-06 10:20:00,47.72,47.85,47.69,47.74,20700.0,30.1852,30.2675,30.1663,30.1979,20700.0
2013-11-06 10:30:00,47.74,48.06,47.74,47.99,33400.0,30.1979,30.4003,30.1979,30.356,33400.0
2013-11-06 10:40:00,47.99,48.08,47.89,47.92,91800.0,30.356,30.413,30.2928,30.3117,91800.0
2013-11-06 10:50:00,47.92,48.08,47.84,48.07,56800.0,30.3117,30.413,30.2611,30.4066,56800.0
2013-11-06 11:00:00,48.04,48.04,47.9,47.96,34100.0,30.3877,30.3877,30.2991,30.337,34100.0
2013-11-06 11:10:00,47.95,47.95,47.72,47.74,69800.0,30.3307,30.3307,30.1852,30.1979,69800.0
2013-11-06 11:20:00,47.75,47.86,47.7,47.86,20100.0,30.2042,30.2738,30.1726,30.2738,20100.0
2013-11-06 11:30:00,47.87,47.88,47.71,47.73,26400.0,30.2801,30.2864,30.1789,30.1916,26400.0
2013-11-06 11:40:00,47.72,47.76,47.6,47.61,44700.0,30.1852,30.2105,30.1093,30.1157,44700.0
2013-11-06 11:50:00,47.62,47.65,47.51,47.61,55100.0,30.122,30.141,30.0524,30.1157,55100.0
2013-11-06 12:00:00,47.63,47.64,47.5,47.51,87200.0,30.1283,30.1346,30.0461,30.0524,87200.0
2013-11-06 12:10:00,47.5,47.55,47.45,47.47,25300.0,30.0461,30.0777,30.0144,30.0271,25300.0
2013-11-06 12:20:00,47.46,47.48,47.41,47.48,43200.0,30.0208,30.0334,29.9891,30.0334,43200.0
2013-11-06 12:30:00,47.48,47.56,47.38,47.4,49900.0,30.0334,30.084,29.9702,29.9828,49900.0
2013-11-06 12:40:00,47.38,47.38,47.25,47.33,63200.0,29.9702,29.9702,29.8879,29.9385,63200.0
2013-11-06 12:50:00,47.34,47.42,47.22,47.24,45400.0,29.9449,29.9955,29.869,29.8816,45400.0
2013-11-06 13:00:00,47.21,47.26,47.12,47.21,46300.0,29.8626,29.8943,29.8057,29.8626,46300.0
2013-11-06 13:10:00,47.21,47.35,47.16,47.33,64100.0,29.8626,29.9512,29.831,29.9385,64100.0
2013-11-06 13:20:00,47.34,47.52,47.33,47.5,16400.0,29.9449,30.0587,29.9385,30.0461,16400.0
2013-11-06 13:30:00,47.5,47.56,47.42,47.51,36300.0,30.0461,30.084,29.9955,30.0524,36300.0
2013-11-06 13:40:00,47.5,47.57,47.46,47.54,20400.0,30.0461,30.0904,30.0208,30.0714,20400.0
2013-11-06 13:50:00,47.52,47.54,47.46,47.52,23900.0,30.0587,30.0714,30.0208,30.0587,23900.0
2013-11-06 14:00:00,47.48,47.54,47.39,47.47,57000.0,30.0334,30.0714,29.9765,30.0271,57000.0
2013-11-06 14:10:00,47.48,47.5,47.4,47.44,34700.0,30.0334,30.0461,29.9828,30.0081,34700.0
2013-11-06 14:20:00,47.44,47.44,47.29,47.29,31700.0,30.0081,30.0081,29.9132,29.9132,31700.0
2013-11-06 14:30:00,47.29,47.38,47.27,47.34,77000.0,29.9132,29.9702,29.9006,29.9449,77000.0
2013-11-06 14:40:00,47.34,47.35,47.26,47.26,44000.0,29.9449,29.9512,29.8943,29.8943,44000.0
2013-11-06 14:50:00,47.25,47.25,47.13,47.2,44300.0,29.8879,29.8879,29.812,29.8563,44300.0
2013-11-06 15:00:00,47.2,47.3,47.2,47.29,26700.0,29.8563,29.9196,29.8563,29.9132,26700.0
2013-11-06 15:10:00,47.28,47.41,47.28,47.39,32900.0,29.9069,29.9891,29.9069,29.9765,32900.0
2013-11-06 15:20:00,47.39,47.44,47.38,47.4,36700.0,29.9765,30.0081,29.9702,29.9828,36700.0
2013-11-06 15:30:00,47.4,47.4,47.34,47.37,25500.0,29.9828,29.9828,29.9449,29.9638,25500.0
2013-11-06 15:40:00,47.36,47.43,47.34,47.4,49600.0,29.9575,30.0018,29.9449,29.9828,49600.0
2013-11-06 15:50:00,47.41,47.41,47.24,47.25,158100.0,29.9891,29.9891,29.8816,29.8879,158100.0
2013-11-07 09:30:00,47.26,47.43,47.06,47.06,69300.0,29.8943,30.0018,29.7678,29.7678,69300.0
2013-11-07 09:40:00,47.05,47.12,46.92,46.92,69800.0,29.7614,29.8057,29.6792,29.6792,69800.0
2013-11-07 09:50:00,46.95,46.95,46.65,46.78,34400.0,29.6982,29.6982,29.5084,29.5906,34400.0
2013-11-07 10:00:00,46.73,46.8,46.57,46.59,97700.0,29.559,29.6033,29.4578,29.4705,97700.0
2013-11-07 10:10:00,46.58,46.7,46.43,46.66,86400.0,29.4641,29.54,29.3692,29.5147,86400.0
2013-11-07 10:20:00,46.65,46.66,46.37,46.41,97600.0,29.5084,29.5147,29.3313,29.3566,97600.0
2013-11-07 10:30:00,46.43,46.48,46.12,46.32,72000.0,29.3692,29.4009,29.1732,29.2997,72000.0
2013-11-07 10:40:00,46.3,46.33,46.19,46.27,65500.0,29.287,29.306,29.2174,29.268,65500.0
2013-11-07 10:50:00,46.25,46.44,46.21,46.26,42300.0,29.2554,29.3756,29.2301,29.2617,42300.0
2013-11-07 11:00:00,46.26,46.28,46.18,46.25,35600.0,29.2617,29.2744,29.2111,29.2554,35600.0
2013-11-07 11:10:00,46.25,46.45,46.23,46.39,75200.0,29.2554,29.3819,29.2427,29.3439,75200.0
2013-11-07 11:20:00,46.4,46.4,46.3,46.33,47000.0,29.3503,29.3503,29.287,29.306,47000.0
2013-11-07 11:30:00,46.34,46.63,46.32,46.46,93300.0,29.3123,29.4958,29.2997,29.3882,93300.0
2013-11-07 11:40:00,46.45,46.77,46.44,46.77,51500.0,29.3819,29.5843,29.3756,29.5843,51500.0
2013-11-07 11:50:00,46.77,46.82,46.72,46.77,49000.0,29.5843,29.6159,29.5527,29.5843,49000.0
2013-11-07 12:00:00,46.76,46.81,46.67,46.75,43500.0,29.578,29.6096,29.5211,29.5717,43500.0
2013-11-07 12:10:00,46.74,46.99,46.71,46.92,74000.0,29.5653,29.7235,29.5464,29.6792,74000.0
2013-11-07 12:20:00,46.92,47.01,46.88,46.9,54800.0,29.6792,29.7361,29.6539,29.6665,54800.0
2013-11-07 12:30:00,46.92,47.05,46.88,46.9,55600.0,29.6792,29.7614,29.6539,29.6665,55600.0
2013-11-07 12:40:00,46.92,46.95,46.81,46.88,59900.0,29.6792,29.6982,29.6096,29.6539,59900.0
2013-11-07 12:50:00,46.85,46.85,46.61,46.7,42100.0,29.6349,29.6349,29.4831,29.54,42100.0
2013-11-07 13:00:00,46.69,46.86,46.67,46.74,40700.0,29.5337,29.6412,29.5211,29.5653,40700.0
2013-11-07 13:10:00,46.73,46.77,46.49,46.54,102000.0,29.559,29.5843,29.4072,29.4388,102000.0
2013-11-07 13:20:00,46.52,46.61,46.48,46.61,133000.0,29.4262,29.4831,29.4009,29.4831,133000.0
2013-11-07 13:30:00,46.61,46.63,46.52,46.58,57100.0,29.4831,29.4958,29.4262,29.4641,57100.0
2013-11-07 13:40:00,46.58,46.61,46.48,46.49,30500.0,29.4641,29.4831,29.4009,29.4072,30500.0
2013-11-07 13:50:00,46.5,46.57,46.5,46.51,32000.0,29.4135,29.4578,29.4135,29.4199,32000.0
2013-11-07 14:00:00,46.51,46.53,46.36,46.4,28300.0,29.4199,29.4325,29.325,29.3503,28300.0
2013-11-07 14:10:00,46.4,46.53,46.39,46.46,30100.0,29.3503,29.4325,29.3439,29.3882,30100.0
2013-11-07 14:20:00,46.46,46.54,46.42,46.52,21400.0,29.3882,29.4388,29.3629,29.4262,21400.0
2013-11-07 14:30:00,46.52,46.52,46.39,46.49,20900.0,29.4262,29.4262,29.3439,29.4072,20900.0
2013-11-07 14:40:00,46.49,46.53,46.48,46.5,67500.0,29.4072,29.4325,29.4009,29.4135,67500.0
2013-11-07 14:50:00,46.5,46.69,46.48,46.65,73200.0,29.4135,29.5337,29.4009,29.5084,73200.0
2013-11-07 15:00:00,46.65,46.67,46.59,46.61,106600.0,29.5084,29.5211,29.4705,29.4831,106600.0
2013-11-07 15:10:00,46.6,46.61,46.5,46.5,34900.0,29.4768,29.4831,29.4135,29.4135,34900.0
2013-11-07 15:20:00,46.51,46.6,46.51,46.56,42300.0,29.4199,29.4768,29.4199,29.4515,42300.0
2013-11-07 15:30:00,46.56,46.57,46.45,46.5,105300.0,29.4515,29.4578,29.3819,29.4135,105300.0
2013-11-07 15:40:00,46.5,46.51,46.46,46.49,93100.0,29.4135,29.4199,29.3882,29.4072,93100.0
2013-11-07 15:50:00,46.49,46.67,46.47,46.66,264700.0,29.4072,29.5211,29.3945,29.5147,264700.0
2013-11-08 09:30:00,46.51,46.7,45.81,45.82,137600.0,29.4199,29.54,28.9771,28.9834,137600.0
2013-11-08 09:40:00,45.81,46.03,45.67,45.75,110000.0,28.9771,29.1162,28.8885,28.9391,110000.0
2013-11-08 09:50:00,45.75,45.82,45.54,45.55,129700.0,28.9391,28.9834,28.8063,28.8126,129700.0
2013-11-08 10:00:00,45.54,45.55,45.22,45.42,136200.0,28.8063,28.8126,28.6039,28.7304,136200.0
2013-11-08 10:10:00,45.4,45.81,45.4,45.8,75500.0,28.7177,28.9771,28.7177,28.9707,75500.0
2013-11-08 10:20:00,45.77,45.91,45.57,45.9,47000.0,28.9518,29.0403,28.8253,29.034,47000.0
2013-11-08 10:30:00,45.83,45.88,45.6,45.67,88100.0,28.9897,29.0213,28.8442,28.8885,88100.0
2013-11-08 10:40:00,45.6,45.62,45.39,45.41,42400.0,28.8442,28.8569,28.7114,28.724,42400.0
2013-11-08 10:50:00,45.44,45.53,45.39,45.48,27200.0,28.743,28.8,28.7114,28.7683,27200.0
2013-11-08 11:00:00,45.48,45.53,45.42,45.49,58600.0,28.7683,28.8,28.7304,28.7747,58600.0
2013-11-08 11:10:00,45.49,45.58,45.46,45.55,26600.0,28.7747,28.8316,28.7557,28.8126,26600.0
2013-11-08 11:20:00,45.57,45.71,45.55,45.6,30100.0,28.8253,28.9138,28.8126,28.8442,30100.0
2013-11-08 11:30:00,45.6,45.63,45.47,45.61,68500.0,28.8442,28.8632,28.762,28.8506,68500.0
2013-11-08 11:40:00,45.62,45.7,45.5,45.54,50500.0,28.8569,28.9075,28.781,28.8063,50500.0
2013-11-08 11:50:00,45.52,45.57,45.48,45.5,24900.0,28.7936,28.8253,28.7683,28.781,24900.0
2013-11-08 12:00:00,45.52,45.77,45.43,45.7,51700.0,28.7936,28.9518,28.7367,28.9075,51700.0
2013-11-08 12:10:00,45.7,45.78,45.65,45.75,21400.0,28.9075,28.9581,28.8759,28.9391,21400.0
2013-11-08 12:20:00,45.75,45.87,45.75,45.83,11400.0,28.9391,29.015,28.9391,28.9897,11400.0
2013-11-08 12:30:00,45.84,45.95,45.84,45.9,23400.0,28.996,29.0656,28.996,29.034,23400.0
2013-11-08 12:40:00,45.92,45.97,45.89,45.95,14600.0,29.0466,29.0783,29.0277,29.0656,14600.0
2013-11-08 12:50:00,45.93,46.01,45.89,45.99,36200.0,29.053,29.1036,29.0277,29.0909,36200.0
2013-11-08 13:00:00,45.99,46.07,45.99,46.01,16400.0,29.0909,29.1415,29.0909,29.1036,16400.0
2013-11-08 13:10:00,46.02,46.07,46.01,46.02,8300.0,29.1099,29.1415,29.1036,29.1099,8300.0
2013-11-08 13:20:00,46.01,46.13,45.99,46.11,14500.0,29.1036,29.1795,29.0909,29.1668,14500.0
2013-11-08 13:30:00,46.1,46.11,46.0,46.05,7200.0,29.1605,29.1668,29.0973,29.1289,7200.0
2013-11-08 13:40:00,46.05,46.15,46.04,46.13,22600.0,29.1289,29.1921,29.1226,29.1795,22600.0
2013-11-08 13:50:00,46.12,46.13,45.9,45.94,27600.0,29.1732,29.1795,29.034,29.0593,27600.0
2013-11-08 14:00:00,45.93,45.95,45.88,45.9,20800.0,29.053,29.0656,29.0213,29.034,20800.0
2013-11-08 14:10:00,45.9,45.95,45.83,45.9,21700.0,29.034,29.0656,28.9897,29.034,21700.0
2013-11-08 14:20:00,45.89,45.9,45.69,45.69,39900.0,29.0277,29.034,28.9012,28.9012,39900.0
2013-11-08 14:30:00,45.69,45.77,45.65,45.72,36100.0,28.9012,28.9518,28.8759,28.9201,36100.0
2013-11-08 14:40:00,45.71,45.74,45.63,45.63,32300.0,28.9138,28.9328,28.8632,28.8632,32300.0
2013-11-08 14:50:00,45.63,45.83,45.62,45.71,41200.0,28.8632,28.9897,28.8569,28.9138,41200.0
2013-11-08 15:00:00,45.68,45.73,45.53,45.67,32300.0,28.8948,28.9265,28.8,28.8885,32300.0
2013-11-08 15:10:00,45.68,45.72,45.6,45.64,47600.0,28.8948,28.9201,28.8442,28.8695,47600.0
2013-11-08 15:20:00,45.63,45.72,45.6,45.6,42800.0,28.8632,28.9201,28.8442,28.8442,42800.0
2013-11-08 15:30:00,45.6,45.69,45.6,45.66,54600.0,28.8442,28.9012,28.8442,28.8822,54600.0
2013-11-08 15:40:00,45.65,45.8,45.65,45.8,60600.0,28.8759,28.9707,28.8759,28.9707,60600.0
2013-11-08 15:50:00,45.79,45.83,45.74,45.8,144500.0,28.9644,28.9897,28.9328,28.9707,144500.0
2013-11-11 09:30:00,45.62,45.8,45.31,45.43,53500.0,28.8569,28.9707,28.6608,28.7367,53500.0
2013-11-11 09:40:00,45.45,45.62,45.39,45.59,35900.0,28.7493,28.8569,28.7114,28.8379,35900.0
2013-11-11 09:50:00,45.61,45.87,45.58,45.83,26300.0,28.8506,29.015,28.8316,28.9897,26300.0
2013-11-11 10:00:00,45.82,45.95,45.74,45.83,17700.0,28.9834,29.0656,28.9328,28.9897,17700.0
2013-11-11 10:10:00,45.8,45.93,45.78,45.86,24100.0,28.9707,29.053,28.9581,29.0087,24100.0
2013-11-11 10:20:00,45.85,46.05,45.8,46.03,25600.0,29.0024,29.1289,28.9707,29.1162,25600.0
2013-11-11 10:30:00,46.04,46.29,46.0,46.29,34000.0,29.1226,29.2807,29.0973,29.2807,34000.0
2013-11-11 10:40:00,46.3,46.38,46.15,46.27,15600.0,29.287,29.3376,29.1921,29.268,15600.0
2013-11-11 10:50:00,46.26,46.26,46.06,46.15,14800.0,29.2617,29.2617,29.1352,29.1921,14800.0
2013-11-11 11:00:00,46.12,46.15,46.03,46.14,20600.0,29.1732,29.1921,29.1162,29.1858,20600.0
2013-11-11 11:10:00,46.12,46.17,46.02,46.16,38700.0,29.1732,29.2048,29.1099,29.1985,38700.0
2013-11-11 11:20:00,46.17,46.32,46.13,46.29,64000.0,29.2048,29.2997,29.1795,29.2807,64000.0
2013-11-11 11:30:00,46.32,46.32,46.26,46.3,43200.0,29.2997,29.2997,29.2617,29.287,43200.0
2013-11-11 11:40:00,46.3,46.31,46.14,46.18,23900.0,29.287,29.2933,29.1858,29.2111,23900.0
2013-11-11 11:50:00,46.18,46.34,46.15,46.17,26800.0,29.2111,29.3123,29.1921,29.2048,26800.0
2013-11-11 12:00:00,46.17,46.17,46.0,46.17,18600.0,29.2048,29.2048,29.0973,29.2048,18600.0
2013-11-11 12:10:00,46.15,46.2,46.12,46.2,13800.0,29.1921,29.2238,29.1732,29.2238,13800.0
2013-11-11 12:20:00,46.17,46.22,46.17,46.2,14700.0,29.2048,29.2364,29.2048,29.2238,14700.0
2013-11-11 12:30:00,46.18,46.22,46.18,46.21,11800.0,29.2111,29.2364,29.2111,29.2301,11800.0
2013-11-11 12:40:00,46.2,46.22,46.15,46.19,22300.0,29.2238,29.2364,29.1921,29.2174,22300.0
2013-11-11 12:50:00,46.2,46.21,46.16,46.17,7600.0,29.2238,29.2301,29.1985,29.2048,7600.0
2013-11-11 13:00:00,46.17,46.21,46.17,46.2,19200.0,29.2048,29.2301,29.2048,29.2238,19200.0
2013-11-11 13:10:00,46.2,46.2,46.16,46.18,18600.0,29.2238,29.2238,29.1985,29.2111,18600.0
2013-11-11 13:20:00,46.19,46.2,46.16,46.19,16600.0,29.2174,29.2238,29.1985,29.2174,16600.0
2013-11-11 13:30:00,46.16,46.2,46.15,46.15,21700.0,29.1985,29.2238,29.1921,29.1921,21700.0
2013-11-11 13:40:00,46.15,46.19,46.12,46.18,35600.0,29.1921,29.2174,29.1732,29.2111,35600.0
2013-11-11 13:50:00,46.15,46.19,46.13,46.14,48700.0,29.1921,29.2174,29.1795,29.1858,48700.0
2013-11-11 14:00:00,46.14,46.22,46.12,46.2,38200.0,29.1858,29.2364,29.1732,29.2238,38200.0
2013-11-11 14:10:00,46.21,46.3,46.2,46.3,21300.0,29.2301,29.287,29.2238,29.287,21300.0
2013-11-11 14:20:00,46.3,46.35,46.28,46.34,19800.0,29.287,29.3186,29.2744,29.3123,19800.0
2013-11-11 14:30:00,46.32,46.41,46.32,46.41,24700.0,29.2997,29.3566,29.2997,29.3566,24700.0
2013-11-11 14:40:00,46.41,46.42,46.39,46.4,28500.0,29.3566,29.3629,29.3439,29.3503,28500.0
2013-11-11 14:50:00,46.4,46.45,46.37,46.44,29700.0,29.3503,29.3819,29.3313,29.3756,29700.0
2013-11-11 15:00:00,46.44,46.46,46.39,46.41,24900.0,29.3756,29.3882,29.3439,29.3566,24900.0
2013-11-11 15:10:00,46.41,46.45,46.36,46.44,32100.0,29.3566,29.3819,29.325,29.3756,32100.0
2013-11-11 15:20:00,46.43,46.47,46.43,46.45,25600.0,29.3692,29.3945,29.3692,29.3819,25600.0
2013-11-11 15:30:00,46.46,46.53,46.45,46.45,33200.0,29.3882,29.4325,29.3819,29.3819,33200.0
2013-11-11 15:40:00,46.45,46.53,46.45,46.5,35500.0,29.3819,29.4325,29.3819,29.4135,35500.0
2013-11-11 15:50:00,46.5,46.51,46.39,46.4,56500.0,29.4135,29.4199,29.3439,29.3503,56500.0
2013-11-12 09:30:00,46.13,46.4,46.03,46.25,49700.0,29.1795,29.3503,29.1162,29.2554,49700.0
2013-11-12 09:40:00,46.26,46.42,46.25,46.36,33200.0,29.2617,29.3629,29.2554,29.325,33200.0
2013-11-12 09:50:00,46.36,46.5,46.3,46.42,30000.0,29.325,29.4135,29.287,29.3629,30000.0
2013-11-12 10:00:00,46.38,46.57,46.32,46.53,33800.0,29.3376,29.4578,29.2997,29.4325,33800.0
2013-11-12 10:10:00,46.52,46.62,46.44,46.57,28500.0,29.4262,29.4894,29.3756,29.4578,28500.0
2013-11-12 10:20:00,46.56,46.58,46.32,46.45,32600.0,29.4515,29.4641,29.2997,29.3819,32600.0
2013-11-12 10:30:00,46.44,46.44,46.2,46.22,19200.0,29.3756,29.3756,29.2238,29.2364,19200.0
2013-11-12 10:40:00,46.22,46.22,46.01,46.02,29400.0,29.2364,29.2364,29.1036,29.1099,29400.0
2013-11-12 10:50:00,46.02,46.03,45.9,45.91,27400.0,29.1099,29.1162,29.034,29.0403,27400.0
2013-11-12 11:00:00,45.92,45.99,45.77,45.78,32700.0,29.0466,29.0909,28.9518,28.9581,32700.0
2013-11-12 11:10:00,45.79,46.08,45.78,46.05,64100.0,28.9644,29.1479,28.9581,29.1289,64100.0
2013-11-12 11:20:00,46.06,46.11,46.01,46.05,40600.0,29.1352,29.1668,29.1036,29.1289,40600.0
2013-11-12 11:30:00,46.03,46.11,46.01,46.04,27500.0,29.1162,29.1668,29.1036,29.1226,27500.0
2013-11-12 11:40:00,46.03,46.16,46.01,46.11,39300.0,29.1162,29.1985,29.1036,29.1668,39300.0
2013-11-12 11:50:00,46.1,46.13,46.0,46.02,35900.0,29.1605,29.1795,29.0973,29.1099,35900.0
2013-11-12 12:00:00,46.0,46.06,46.0,46.01,30200.0,29.0973,29.1352,29.0973,29.1036,30200.0
2013-11-12 12:10:00,46.0,46.05,46.0,46.04,22500.0,29.0973,29.1289,29.0973,29.1226,22500.0
2013-11-12 12:20:00,46.02,46.04,45.99,46.04,31800.0,29.1099,29.1226,29.0909,29.1226,31800.0
2013-11-12 12:30:00,46.02,46.05,46.01,46.01,22800.0,29.1099,29.1289,29.1036,29.1036,22800.0
2013-11-12 12:40:00,46.02,46.03,45.96,45.98,32000.0,29.1099,29.1162,29.0719,29.0846,32000.0
2013-11-12 12:50:00,45.99,46.05,45.97,46.05,22500.0,29.0909,29.1289,29.0783,29.1289,22500.0
2013-11-12 13:00:00,46.05,46.05,45.97,46.0,22800.0,29.1289,29.1289,29.0783,29.0973,22800.0
2013-11-12 13:10:00,46.0,46.04,45.97,46.04,14400.0,29.0973,29.1226,29.0783,29.1226,14400.0
2013-11-12 13:20:00,46.03,46.12,45.98,46.04,28800.0,29.1162,29.1732,29.0846,29.1226,28800.0
2013-11-12 13:30:00,46.05,46.07,45.99,46.02,39900.0,29.1289,29.1415,29.0909,29.1099,39900.0
2013-11-12 13:40:00,46.04,46.08,46.01,46.07,28000.0,29.1226,29.1479,29.1036,29.1415,28000.0
2013-11-12 13:50:00,46.08,46.16,46.08,46.14,14400.0,29.1479,29.1985,29.1479,29.1858,14400.0
2013-11-12 14:00:00,46.12,46.13,46.06,46.07,19500.0,29.1732,29.1795,29.1352,29.1415,19500.0
2013-11-12 14:10:00,46.07,46.08,46.01,46.05,26600.0,29.1415,29.1479,29.1036,29.1289,26600.0
2013-11-12 14:20:00,46.05,46.07,45.96,46.0,37400.0,29.1289,29.1415,29.0719,29.0973,37400.0
2013-11-12 14:30:00,46.01,46.02,45.91,45.98,85200.0,29.1036,29.1099,29.0403,29.0846,85200.0
2013-11-12 14:40:00,45.97,46.03,45.97,46.03,33200.0,29.0783,29.1162,29.0783,29.1162,33200.0
2013-11-12 14:50:00,46.03,46.04,45.99,46.02,31000.0,29.1162,29.1226,29.0909,29.1099,31000.0
2013-11-12 15:00:00,46.02,46.04,45.97,46.03,62800.0,29.1099,29.1226,29.0783,29.1162,62800.0
2013-11-12 15:10:00,46.03,46.03,45.97,46.02,47100.0,29.1162,29.1162,29.0783,29.1099,47100.0
2013-11-12 15:20:00,46.02,46.06,46.01,46.02,37900.0,29.1099,29.1352,29.1036,29.1099,37900.0
2013-11-12 15:30:00,46.02,46.17,46.02,46.12,81600.0,29.1099,29.2048,29.1099,29.1732,81600.0
2013-11-12 15:40:00,46.12,46.26,46.11,46.25,106400.0,29.1732,29.2617,29.1668,29.2554,106400.0
2013-11-12 15:50:00,46.25,46.41,46.22,46.38,192700.0,29.2554,29.3566,29.2364,29.3376,192700.0
2013-11-13 09:30:00,46.24,46.3,45.95,46.25,62800.0,29.2491,29.287,29.0656,29.2554,62800.0
2013-11-13 09:40:00,46.25,46.25,45.95,46.03,47300.0,29.2554,29.2554,29.0656,29.1162,47300.0
2013-11-13 09:50:00,46.03,46.15,45.97,45.98,31800.0,29.1162,29.1921,29.0783,29.0846,31800.0
2013-11-13 10:00:00,45.99,46.1,45.78,45.81,44700.0,29.0909,29.1605,28.9581,28.9771,44700.0
2013-11-13 10:10:00,45.78,45.95,45.71,45.73,84200.0,28.9581,29.0656,28.9138,28.9265,84200.0
2013-11-13 10:20:00,45.71,46.27,45.7,46.22,79100.0,28.9138,29.268,28.9075,29.2364,79100.0
2013-11-13 10:30:00,46.25,46.47,46.12,46.47,27000.0,29.2554,29.3945,29.1732,29.3945,27000.0
2013-11-13 10:40:00,46.46,46.64,46.34,46.64,135200.0,29.3882,29.5021,29.3123,29.5021,135200.0
2013-11-13 10:50:00,46.61,46.75,46.53,46.57,51200.0,29.4831,29.5717,29.4325,29.4578,51200.0
2013-11-13 11:00:00,46.59,46.64,46.53,46.61,36200.0,29.4705,29.5021,29.4325,29.4831,36200.0
2013-11-13 11:10:00,46.61,46.66,46.5,46.65,39400.0,29.4831,29.5147,29.4135,29.5084,39400.0
2013-11-13 11:20:00,46.65,46.79,46.55,46.69,62400.0,29.5084,29.597,29.4452,29.5337,62400.0
2013-11-13 11:30:00,46.68,46.75,46.6,46.7,51500.0,29.5274,29.5717,29.4768,29.54,51500.0
2013-11-13 11:40:00,46.7,46.8,46.69,46.77,34800.0,29.54,29.6033,29.5337,29.5843,34800.0
2013-11-13 11:50:00,46.77,46.82,46.73,46.73,25300.0,29.5843,29.6159,29.559,29.559,25300.0
2013-11-13 12:00:00,46.73,46.74,46.56,46.56,19800.0,29.559,29.5653,29.4515,29.4515,19800.0
2013-11-13 12:10:00,46.59,46.75,46.52,46.67,26400.0,29.4705,29.5717,29.4262,29.5211,26400.0
2013-11-13 12:20:00,46.69,46.76,46.66,46.7,18600.0,29.5337,29.578,29.5147,29.54,18600.0
2013-11-13 12:30:00,46.69,46.7,46.54,46.6,20600.0,29.5337,29.54,29.4388,29.4768,20600.0
2013-11-13 12:40:00,46.6,46.64,46.54,46.59,23300.0,29.4768,29.5021,29.4388,29.4705,23300.0
2013-11-13 12:50:00,46.59,46.59,46.5,46.56,23100.0,29.4705,29.4705,29.4135,29.4515,23100.0
2013-11-13 13:00:00,46.56,46.58,46.38,46.4,26700.0,29.4515,29.4641,29.3376,29.3503,26700.0
2013-11-13 13:10:00,46.39,46.5,46.38,46.5,28500.0,29.3439,29.4135,29.3376,29.4135,28500.0
2013-11-13 13:20:00,46.5,46.52,46.44,46.52,14500.0,29.4135,29.4262,29.3756,29.4262,14500.0
2013-11-13 13:30:00,46.52,46.52,46.45,46.45,54000.0,29.4262,29.4262,29.3819,29.3819,54000.0
2013-11-13 13:40:00,46.45,46.49,46.45,46.45,52100.0,29.3819,29.4072,29.3819,29.3819,52100.0
2013-11-13 13:50:00,46.45,46.49,46.45,46.48,71000.0,29.3819,29.4072,29.3819,29.4009,71000.0
2013-11-13 14:00:00,46.48,46.64,46.47,46.53,35900.0,29.4009,29.5021,29.3945,29.4325,35900.0
2013-11-13 14:10:00,46.55,46.58,46.5,46.5,21500.0,29.4452,29.4641,29.4135,29.4135,21500.0
2013-11-13 14:20:00,46.5,46.54,46.45,46.46,23000.0,29.4135,29.4388,29.3819,29.3882,23000.0
2013-11-13 14:30:00,46.46,46.47,46.34,46.38,42100.0,29.3882,29.3945,29.3123,29.3376,42100.0
2013-11-13 14:40:00,46.37,46.4,46.34,46.39,82900.0,29.3313,29.3503,29.3123,29.3439,82900.0
2013-11-13 14:50:00,46.38,46.42,46.38,46.39,51600.0,29.3376,29.3629,29.3376,29.3439,51600.0
2013-11-13 15:00:00,46.39,46.4,46.32,46.32,46300.0,29.3439,29.3503,29.2997,29.2997,46300.0
2013-11-13 15:10:00,46.32,46.35,46.29,46.33,33700.0,29.2997,29.3186,29.2807,29.306,33700.0
2013-11-13 15:20:00,46.33,46.34,46.24,46.25,41300.0,29.306,29.3123,29.2491,29.2554,41300.0
2013-11-13 15:30:00,46.25,46.31,46.22,46.29,50600.0,29.2554,29.2933,29.2364,29.2807,50600.0
2013-11-13 15:40:00,46.29,46.31,46.25,46.26,79800.0,29.2807,29.2933,29.2554,29.2617,79800.0
2013-11-13 15:50:00,46.26,46.3,46.22,46.3,165500.0,29.2617,29.287,29.2364,29.287,165500.0
2013-11-14 09:30:00,46.77,46.77,46.35,46.53,55100.0,29.5843,29.5843,29.3186,29.4325,55100.0
2013-11-14 09:40:00,46.54,46.58,46.31,46.37,50800.0,29.4388,29.4641,29.2933,29.3313,50800.0
2013-11-14 09:50:00,46.41,46.57,46.35,46.45,30400.0,29.3566,29.4578,29.3186,29.3819,30400.0
2013-11-14 10:00:00,46.46,46.51,46.33,46.38,41900.0,29.3882,29.4199,29.306,29.3376,41900.0
2013-11-14 10:10:00,46.37,46.38,46.27,46.31,25300.0,29.3313,29.3376,29.268,29.2933,25300.0
2013-11-14 10:20:00,46.27,46.72,46.25,46.55,26900.0,29.268,29.5527,29.2554,29.4452,26900.0
2013-11-14 10:30:00,46.5,46.66,46.4,46.63,36700.0,29.4135,29.5147,29.3503,29.4958,36700.0
2013-11-14 10:40:00,46.62,46.85,46.62,46.7,31400.0,29.4894,29.6349,29.4894,29.54,31400.0
2013-11-14 10:50:00,46.71,46.75,46.61,46.71,26000.0,29.5464,29.5717,29.4831,29.5464,26000.0
2013-11-14 11:00:00,46.72,46.95,46.72,46.9,31700.0,29.5527,29.6982,29.5527,29.6665,31700.0
2013-11-14 11:10:00,46.9,47.01,46.88,47.0,30400.0,29.6665,29.7361,29.6539,29.7298,30400.0
2013-11-14 11:20:00,47.0,47.02,46.91,46.93,22000.0,29.7298,29.7425,29.6729,29.6855,22000.0
2013-11-14 11:30:00,46.93,46.95,46.62,46.7,37600.0,29.6855,29.6982,29.4894,29.54,37600.0
2013-11-14 11:40:00,46.67,47.0,46.67,46.98,26600.0,29.5211,29.7298,29.5211,29.7171,26600.0
2013-11-14 11:50:00,46.98,47.06,46.95,47.02,27000.0,29.7171,29.7678,29.6982,29.7425,27000.0
2013-11-14 12:00:00,47.05,47.16,46.92,47.11,25000.0,29.7614,29.831,29.6792,29.7994,25000.0
2013-11-14 12:10:00,47.11,47.16,47.07,47.1,34800.0,29.7994,29.831,29.7741,29.7931,34800.0
2013-11-14 12:20:00,47.11,47.32,47.1,47.27,35100.0,29.7994,29.9322,29.7931,29.9006,35100.0
2013-11-14 12:30:00,47.28,47.34,47.26,47.27,24900.0,29.9069,29.9449,29.8943,29.9006,24900.0
2013-11-14 12:40:00,47.26,47.29,47.2,47.29,29200.0,29.8943,29.9132,29.8563,29.9132,29200.0
2013-11-14 12:50:00,47.28,47.43,47.18,47.34,134700.0,29.9069,30.0018,29.8437,29.9449,134700.0
2013-11-14 13:00:00,47.35,47.47,47.33,47.45,25100.0,29.9512,30.0271,29.9385,30.0144,25100.0
2013-11-14 13:10:00,47.44,47.44,47.31,47.38,22400.0,30.0081,30.0081,29.9259,29.9702,22400.0
2013-11-14 13:20:00,47.4,47.44,47.31,47.35,22000.0,29.9828,30.0081,29.9259,29.9512,22000.0
2013-11-14 13:30:00,47.34,47.37,47.29,47.3,56800.0,29.9449,29.9638,29.9132,29.9196,56800.0
2013-11-14 13:40:00,47.3,47.38,47.29,47.3,33100.0,29.9196,29.9702,29.9132,29.9196,33100.0
2013-11-14 13:50:00,47.3,47.3,47.17,47.17,60100.0,29.9196,29.9196,29.8373,29.8373,60100.0
2013-11-14 14:00:00,47.18,47.18,47.13,47.15,17500.0,29.8437,29.8437,29.812,29.8247,17500.0
2013-11-14 14:10:00,47.14,47.14,47.07,47.09,23500.0,29.8184,29.8184,29.7741,29.7867,23500.0
2013-11-14 14:20:00,47.1,47.15,47.1,47.11,17000.0,29.7931,29.8247,29.7931,29.7994,17000.0
2013-11-14 14:30:00,47.11,47.18,47.1,47.18,28200.0,29.7994,29.8437,29.7931,29.8437,28200.0
2013-11-14 14:40:00,47.18,47.28,47.17,47.24,63500.0,29.8437,29.9069,29.8373,29.8816,63500.0
2013-11-14 14:50:00,47.24,47.29,47.18,47.21,71900.0,29.8816,29.9132,29.8437,29.8626,71900.0
2013-11-14 15:00:00,47.19,47.29,47.16,47.29,48200.0,29.85,29.9132,29.831,29.9132,48200.0
2013-11-14 15:10:00,47.29,47.31,47.06,47.07,80200.0,29.9132,29.9259,29.7678,29.7741,80200.0
2013-11-14 15:20:00,47.06,47.13,47.06,47.1,51400.0,29.7678,29.812,29.7678,29.7931,51400.0
2013-11-14 15:30:00,47.11,47.21,47.09,47.19,61900.0,29.7994,29.8626,29.7867,29.85,61900.0
2013-11-14 15:40:00,47.19,47.34,47.19,47.23,85300.0,29.85,29.9449,29.85,29.8753,85300.0
2013-11-14 15:50:00,47.24,47.25,47.11,47.13,137700.0,29.8816,29.8879,29.7994,29.812,137700.0
2013-11-15 09:30:00,47.12,47.13,46.8,47.02,99400.0,29.8057,29.812,29.6033,29.7425,99400.0
2013-11-15 09:40:00,47.04,47.39,46.98,47.34,67500.0,29.7551,29.9765,29.7171,29.9449,67500.0
2013-11-15 09:50:00,47.36,47.45,47.28,47.32,118200.0,29.9575,30.0144,29.9069,29.9322,118200.0
2013-11-15 10:00:00,47.35,47.42,47.34,47.37,85800.0,29.9512,29.9955,29.9449,29.9638,85800.0
2013-11-15 10:10:00,47.37,47.42,47.33,47.35,85300.0,29.9638,29.9955,29.9385,29.9512,85300.0
2013-11-15 10:20:00,47.36,47.53,47.35,47.5,49400.0,29.9575,30.0651,29.9512,30.0461,49400.0
2013-11-15 10:30:00,47.5,47.55,47.35,47.4,66100.0,30.0461,30.0777,29.9512,29.9828,66100.0
2013-11-15 10:40:00,47.39,47.53,47.35,47.44,76600.0,29.9765,30.0651,29.9512,30.0081,76600.0
2013-11-15 10:50:00,47.44,47.78,47.4,47.71,43500.0,30.0081,30.2232,29.9828,30.1789,43500.0
2013-11-15 11:00:00,47.71,47.71,47.54,47.56,44000.0,30.1789,30.1789,30.0714,30.084,44000.0
2013-11-15 11:10:00,47.56,47.58,47.47,47.55,21100.0,30.084,30.0967,30.0271,30.0777,21100.0
2013-11-15 11:20:00,47.54,47.6,47.52,47.56,41900.0,30.0714,30.1093,30.0587,30.084,41900.0
2013-11-15 11:30:00,47.53,47.7,47.5,47.67,59000.0,30.0651,30.1726,30.0461,30.1536,59000.0
2013-11-15 11:40:00,47.67,47.77,47.59,47.64,65000.0,30.1536,30.2169,30.103,30.1346,65000.0
2013-11-15 11:50:00,47.62,47.69,47.57,47.69,23900.0,30.122,30.1663,30.0904,30.1663,23900.0
2013-11-15 12:00:00,47.66,47.84,47.64,47.83,24300.0,30.1473,30.2611,30.1346,30.2548,24300.0
2013-11-15 12:10:00,47.81,47.86,47.73,47.8,39600.0,30.2422,30.2738,30.1916,30.2358,39600.0
2013-11-15 12:20:00,47.8,47.83,47.44,47.44,44400.0,30.2358,30.2548,30.0081,30.0081,44400.0
2013-11-15 12:30:00,47.46,47.46,47.25,47.25,47900.0,30.0208,30.0208,29.8879,29.8879,47900.0
2013-11-15 12:40:00,47.24,47.35,47.2,47.31,27800.0,29.8816,29.9512,29.8563,29.9259,27800.0
2013-11-15 12:50:00,47.29,47.33,47.26,47.31,18500.0,29.9132,29.9385,29.8943,29.9259,18500.0
2013-11-15 13:00:00,47.3,47.31,47.23,47.24,28000.0,29.9196,29.9259,29.8753,29.8816,28000.0
2013-11-15 13:10:00,47.25,47.3,47.23,47.27,24100.0,29.8879,29.9196,29.8753,29.9006,24100.0
2013-11-15 13:20:00,47.28,47.36,47.28,47.35,8700.0,29.9069,29.9575,29.9069,29.9512,8700.0
2013-11-15 13:30:00,47.37,47.38,47.27,47.3,26000.0,29.9638,29.9702,29.9006,29.9196,26000.0
2013-11-15 13:40:00,47.3,47.39,47.29,47.39,13900.0,29.9196,29.9765,29.9132,29.9765,13900.0
2013-11-15 13:50:00,47.38,47.41,47.36,47.4,19600.0,29.9702,29.9891,29.9575,29.9828,19600.0
2013-11-15 14:00:00,47.4,47.51,47.4,47.51,44900.0,29.9828,30.0524,29.9828,30.0524,44900.0
2013-11-15 14:10:00,47.51,47.58,47.5,47.58,16200.0,30.0524,30.0967,30.0461,30.0967,16200.0
2013-11-15 14:20:00,47.58,47.61,47.56,47.58,19500.0,30.0967,30.1157,30.084,30.0967,19500.0
2013-11-15 14:30:00,47.56,47.66,47.56,47.65,12900.0,30.084,30.1473,30.084,30.141,12900.0
2013-11-15 14:40:00,47.65,47.65,47.61,47.64,38500.0,30.141,30.141,30.1157,30.1346,38500.0
2013-11-15 14:50:00,47.63,47.69,47.62,47.69,40900.0,30.1283,30.1663,30.122,30.1663,40900.0
2013-11-15 15:00:00,47.69,47.78,47.67,47.78,48000.0,30.1663,30.2232,30.1536,30.2232,48000.0
2013-11-15 15:10:00,47.78,47.81,47.76,47.81,30100.0,30.2232,30.2422,30.2105,30.2422,30100.0
2013-11-15 15:20:00,47.81,47.83,47.75,47.78,68900.0,30.2422,30.2548,30.2042,30.2232,68900.0
2013-11-15 15:30:00,47.79,47.91,47.77,47.91,69900.0,30.2295,30.3054,30.2169,30.3054,69900.0
2013-11-15 15:40:00,47.91,48.05,47.91,48.04,186600.0,30.3054,30.394,30.3054,30.3877,186600.0
2013-11-15 15:50:00,48.02,48.04,47.89,47.96,184700.0,30.375,30.3877,30.2928,30.337,184700.0
2013-11-18 09:30:00,47.97,48.1,47.83,48.03,51700.0,30.3434,30.4256,30.2548,30.3813,51700.0
2013-11-18 09:40:00,48.01,48.11,47.99,48.09,33000.0,30.3687,30.4319,30.356,30.4193,33000.0
2013-11-18 09:50:00,48.08,48.12,47.94,47.98,124100.0,30.413,30.4383,30.3244,30.3497,124100.0
2013-11-18 10:00:00,47.98,48.02,47.9,47.94,47000.0,30.3497,30.375,30.2991,30.3244,47000.0
2013-11-18 10:10:00,47.95,48.02,47.84,48.02,93200.0,30.3307,30.375,30.2611,30.375,93200.0
2013-11-18 10:20:00,48.03,48.04,47.82,47.86,26800.0,30.3813,30.3877,30.2485,30.2738,26800.0
2013-11-18 10:30:00,47.83,47.94,47.78,47.94,40000.0,30.2548,30.3244,30.2232,30.3244,40000.0
2013-11-18 10:40:00,47.91,48.13,47.83,48.01,40900.0,30.3054,30.4446,30.2548,30.3687,40900.0
2013-11-18 10:50:00,47.98,48.05,47.85,47.86,22200.0,30.3497,30.394,30.2675,30.2738,22200.0
2013-11-18 11:00:00,47.85,47.88,47.82,47.87,18300.0,30.2675,30.2864,30.2485,30.2801,18300.0
2013-11-18 11:10:00,47.87,48.01,47.84,47.93,42500.0,30.2801,30.3687,30.2611,30.3181,42500.0
2013-11-18 11:20:00,47.97,48.02,47.92,47.97,18900.0,30.3434,30.375,30.3117,30.3434,18900.0
2013-11-18 11:30:00,47.94,48.08,47.91,48.07,94600.0,30.3244,30.413,30.3054,30.4066,94600.0
2013-11-18 11:40:00,48.07,48.22,48.02,48.19,45600.0,30.4066,30.5015,30.375,30.4825,45600.0
2013-11-18 11:50:00,48.18,48.18,48.09,48.11,28600.0,30.4762,30.4762,30.4193,30.4319,28600.0
2013-11-18 12:00:00,48.11,48.17,48.09,48.13,20700.0,30.4319,30.4699,30.4193,30.4446,20700.0
2013-11-18 12:10:00,48.11,48.14,48.07,48.1,35900.0,30.4319,30.4509,30.4066,30.4256,35900.0
2013-11-18 12:20:00,48.1,48.13,48.04,48.06,37200.0,30.4256,30.4446,30.3877,30.4003,37200.0
2013-11-18 12:30:00,48.06,48.17,48.06,48.16,25000.0,30.4003,30.4699,30.4003,30.4636,25000.0
2013-11-18 12:40:00,48.15,48.26,48.14,48.24,39700.0,30.4572,30.5268,30.4509,30.5142,39700.0
2013-11-18 12:50:00,48.24,48.35,48.18,48.33,58000.0,30.5142,30.5837,30.4762,30.5711,58000.0
2013-11-18 13:00:00,48.33,48.47,48.24,48.26,43500.0,30.5711,30.6596,30.5142,30.5268,43500.0
2013-11-18 13:10:00,48.24,48.31,48.24,48.3,27800.0,30.5142,30.5584,30.5142,30.5521,27800.0
2013-11-18 13:20:00,48.29,48.45,48.29,48.45,44900.0,30.5458,30.647,30.5458,30.647,44900.0
2013-11-18 13:30:00,48.44,48.57,48.44,48.55,35500.0,30.6407,30.7229,30.6407,30.7103,35500.0
2013-11-18 13:40:00,48.55,48.57,48.48,48.5,24600.0,30.7103,30.7229,30.666,30.6786,24600.0
2013-11-18 13:50:00,48.5,48.55,48.49,48.55,31300.0,30.6786,30.7103,30.6723,30.7103,31300.0
2013-11-18 14:00:00,48.53,48.55,48.44,48.5,23500.0,30.6976,30.7103,30.6407,30.6786,23500.0
2013-11-18 14:10:00,48.5,48.5,48.35,48.39,23100.0,30.6786,30.6786,30.5837,30.609,23100.0
2013-11-18 14:20:00,48.37,48.38,48.27,48.3,21100.0,30.5964,30.6027,30.5331,30.5521,21100.0
2013-11-18 14:30:00,48.3,48.3,48.22,48.28,23800.0,30.5521,30.5521,30.5015,30.5395,23800.0
2013-11-18 14:40:00,48.29,48.32,48.22,48.23,46300.0,30.5458,30.5648,30.5015,30.5078,46300.0
2013-11-18 14:50:00,48.22,48.28,48.19,48.26,70500.0,30.5015,30.5395,30.4825,30.5268,70500.0
2013-11-18 15:00:00,48.26,48.29,48.24,48.26,27700.0,30.5268,30.5458,30.5142,30.5268,27700.0
2013-11-18 15:10:00,48.25,48.28,48.23,48.26,72800.0,30.5205,30.5395,30.5078,30.5268,72800.0
2013-11-18 15:20:00,48.25,48.29,48.23,48.23,84600.0,30.5205,30.5458,30.5078,30.5078,84600.0
2013-11-18 15:30:00,48.22,48.22,48.14,48.2,73000.0,30.5015,30.5015,30.4509,30.4889,73000.0
2013-11-18 15:40:00,48.19,48.2,48.13,48.19,63000.0,30.4825,30.4889,30.4446,30.4825,63000.0
2013-11-18 15:50:00,48.19,48.2,48.16,48.17,123600.0,30.4825,30.4889,30.4636,30.4699,123600.0
2013-11-19 09:30:00,48.32,48.32,47.88,47.88,81600.0,30.5648,30.5648,30.2864,30.2864,81600.0
2013-11-19 09:40:00,47.87,47.91,47.4,47.41,36400.0,30.2801,30.3054,29.9828,29.9891,36400.0
2013-11-19 09:50:00,47.48,47.52,47.31,47.45,39900.0,30.0334,30.0587,29.9259,30.0144,39900.0
2013-11-19 10:00:00,47.49,47.54,47.42,47.48,25700.0,30.0397,30.0714,29.9955,30.0334,25700.0
2013-11-19 10:10:00,47.5,47.53,47.4,47.48,28100.0,30.0461,30.0651,29.9828,30.0334,28100.0
2013-11-19 10:20:00,47.48,47.6,47.48,47.58,60400.0,30.0334,30.1093,30.0334,30.0967,60400.0
2013-11-19 10:30:00,47.57,47.58,47.47,47.58,36900.0,30.0904,30.0967,30.0271,30.0967,36900.0
2013-11-19 10:40:00,47.54,47.56,47.48,47.5,37100.0,30.0714,30.084,30.0334,30.0461,37100.0
2013-11-19 10:50:00,47.51,47.69,47.49,47.67,43200.0,30.0524,30.1663,30.0397,30.1536,43200.0
2013-11-19 11:00:00,47.66,47.75,47.55,47.64,30100.0,30.1473,30.2042,30.0777,30.1346,30100.0
2013-11-19 11:10:00,47.63,47.67,47.57,47.6,107100.0,30.1283,30.1536,30.0904,30.1093,107100.0
2013-11-19 11:20:00,47.61,47.64,47.55,47.63,18300.0,30.1157,30.1346,30.0777,30.1283,18300.0
2013-11-19 11:30:00,47.61,47.61,47.46,47.49,118700.0,30.1157,30.1157,30.0208,30.0397,118700.0
2013-11-19 11:40:00,47.5,47.5,47.43,47.5,17900.0,30.0461,30.0461,30.0018,30.0461,17900.0
2013-11-19 11:50:00,47.51,47.52,47.48,47.5,10800.0,30.0524,30.0587,30.0334,30.0461,10800.0
2013-11-19 12:00:00,47.5,47.52,47.46,47.47,28400.0,30.0461,30.0587,30.0208,30.0271,28400.0
2013-11-19 12:10:00,47.48,47.51,47.46,47.5,37100.0,30.0334,30.0524,30.0208,30.0461,37100.0
2013-11-19 12:20:00,47.5,47.51,47.45,47.48,64500.0,30.0461,30.0524,30.0144,30.0334,64500.0
2013-11-19 12:30:00,47.48,47.53,47.47,47.5,15000.0,30.0334,30.0651,30.0271,30.0461,15000.0
2013-11-19 12:40:00,47.51,47.55,47.49,47.49,15300.0,30.0524,30.0777,30.0397,30.0397,15300.0
2013-11-19 12:50:00,47.5,47.54,47.48,47.52,16900.0,30.0461,30.0714,30.0334,30.0587,16900.0
2013-11-19 13:00:00,47.52,47.53,47.45,47.46,11100.0,30.0587,30.0651,30.0144,30.0208,11100.0
2013-11-19 13:10:00,47.45,47.51,47.37,47.37,25500.0,30.0144,30.0524,29.9638,29.9638,25500.0
2013-11-19 13:20:00,47.35,47.36,47.1,47.14,39800.0,29.9512,29.9575,29.7931,29.8184,39800.0
2013-11-19 13:30:00,47.15,47.26,47.12,47.23,13200.0,29.8247,29.8943,29.8057,29.8753,13200.0
2013-11-19 13:40:00,47.23,47.31,47.23,47.3,22500.0,29.8753,29.9259,29.8753,29.9196,22500.0
2013-11-19 13:50:00,47.3,47.33,47.29,47.3,17000.0,29.9196,29.9385,29.9132,29.9196,17000.0
2013-11-19 14:00:00,47.3,47.4,47.28,47.29,29700.0,29.9196,29.9828,29.9069,29.9132,29700.0
2013-11-19 14:10:00,47.3,47.36,47.26,47.26,21200.0,29.9196,29.9575,29.8943,29.8943,21200.0
2013-11-19 14:20:00,47.26,47.32,47.25,47.3,28500.0,29.8943,29.9322,29.8879,29.9196,28500.0
2013-11-19 14:30:00,47.31,47.35,47.28,47.29,40500.0,29.9259,29.9512,29.9069,29.9132,40500.0
2013-11-19 14:40:00,47.3,47.32,47.26,47.31,23400.0,29.9196,29.9322,29.8943,29.9259,23400.0
2013-11-19 14:50:00,47.31,47.35,47.29,47.34,22500.0,29.9259,29.9512,29.9132,29.9449,22500.0
2013-11-19 15:00:00,47.35,47.4,47.34,47.37,18300.0,29.9512,29.9828,29.9449,29.9638,18300.0
2013-11-19 15:10:00,47.37,47.51,47.35,47.45,14600.0,29.9638,30.0524,29.9512,30.0144,14600.0
2013-11-19 15:20:00,47.46,47.46,47.34,47.36,14200.0,30.0208,30.0208,29.9449,29.9575,14200.0
2013-11-19 15:30:00,47.36,47.41,47.33,47.37,34900.0,29.9575,29.9891,29.9385,29.9638,34900.0
2013-11-19 15:40:00,47.38,47.38,47.33,47.37,33600.0,29.9702,29.9702,29.9385,29.9638,33600.0
2013-11-19 15:50:00,47.37,47.44,47.27,47.31,111400.0,29.9638,30.0081,29.9006,29.9259,111400.0
2013-11-20 09:30:00,47.26,47.29,46.88,47.05,37900.0,29.8943,29.9132,29.6539,29.7614,37900.0
2013-11-20 09:40:00,47.0,47.26,47.0,47.1,11900.0,29.7298,29.8943,29.7298,29.7931,11900.0
2013-11-20 09:50:00,47.15,47.3,47.1,47.2,31300.0,29.8247,29.9196,29.7931,29.8563,31300.0
2013-11-20 10:00:00,47.21,47.42,47.2,47.27,68200.0,29.8626,29.9955,29.8563,29.9006,68200.0
2013-11-20 10:10:00,47.32,47.56,47.26,47.5,25900.0,29.9322,30.084,29.8943,30.0461,25900.0
2013-11-20 10:20:00,47.5,47.76,47.44,47.56,23200.0,30.0461,30.2105,30.0081,30.084,23200.0
2013-11-20 10:30:00,47.63,47.72,47.4,47.46,14700.0,30.1283,30.1852,29.9828,30.0208,14700.0
2013-11-20 10:40:00,47.41,47.61,47.35,47.61,19600.0,29.9891,30.1157,29.9512,30.1157,19600.0
2013-11-20 10:50:00,47.6,47.71,47.41,47.41,33000.0,30.1093,30.1789,29.9891,29.9891,33000.0
2013-11-20 11:00:00,47.42,47.49,47.4,47.43,5500.0,29.9955,30.0397,29.9828,30.0018,5500.0
2013-11-20 11:10:00,47.46,47.55,47.4,47.45,20100.0,30.0208,30.0777,29.9828,30.0144,20100.0
2013-11-20 11:20:00,47.42,47.59,47.36,47.55,26100.0,29.9955,30.103,29.9575,30.0777,26100.0
2013-11-20 11:30:00,47.52,47.52,47.36,47.44,23500.0,30.0587,30.0587,29.9575,30.0081,23500.0
2013-11-20 11:40:00,47.45,47.62,47.45,47.62,13100.0,30.0144,30.122,30.0144,30.122,13100.0
2013-11-20 11:50:00,47.61,47.64,47.54,47.6,13800.0,30.1157,30.1346,30.0714,30.1093,13800.0
2013-11-20 12:00:00,47.6,47.61,47.55,47.55,6500.0,30.1093,30.1157,30.0777,30.0777,6500.0
2013-11-20 12:10:00,47.54,47.59,47.52,47.52,10400.0,30.0714,30.103,30.0587,30.0587,10400.0
2013-11-20 12:20:00,47.52,47.52,47.43,47.46,13500.0,30.0587,30.0587,30.0018,30.0208,13500.0
2013-11-20 12:30:00,47.47,47.52,47.4,47.4,8100.0,30.0271,30.0587,29.9828,29.9828,8100.0
2013-11-20 12:40:00,47.42,47.42,47.32,47.33,14400.0,29.9955,29.9955,29.9322,29.9385,14400.0
2013-11-20 12:50:00,47.33,47.35,47.28,47.29,16100.0,29.9385,29.9512,29.9069,29.9132,16100.0
2013-11-20 13:00:00,47.3,47.33,47.29,47.29,14600.0,29.9196,29.9385,29.9132,29.9132,14600.0
2013-11-20 13:10:00,47.3,47.37,47.29,47.31,13100.0,29.9196,29.9638,29.9132,29.9259,13100.0
2013-11-20 13:20:00,47.32,47.36,47.28,47.32,14100.0,29.9322,29.9575,29.9069,29.9322,14100.0
2013-11-20 13:30:00,47.3,47.36,47.29,47.32,6700.0,29.9196,29.9575,29.9132,29.9322,6700.0
2013-11-20 13:40:00,47.36,47.39,47.31,47.32,12000.0,29.9575,29.9765,29.9259,29.9322,12000.0
2013-11-20 13:50:00,47.33,47.35,47.32,47.33,5200.0,29.9385,29.9512,29.9322,29.9385,5200.0
2013-11-20 14:00:00,47.33,47.34,47.18,47.2,13100.0,29.9385,29.9449,29.8437,29.8563,13100.0
2013-11-20 14:10:00,47.18,47.22,47.05,47.17,31800.0,29.8437,29.869,29.7614,29.8373,31800.0
2013-11-20 14:20:00,47.14,47.27,47.14,47.21,35500.0,29.8184,29.9006,29.8184,29.8626,35500.0
2013-11-20 14:30:00,47.19,47.21,47.09,47.09,53600.0,29.85,29.8626,29.7867,29.7867,53600.0
2013-11-20 14:40:00,47.07,47.17,47.05,47.13,28400.0,29.7741,29.8373,29.7614,29.812,28400.0
2013-11-20 14:50:00,47.15,47.19,47.07,47.12,36300.0,29.8247,29.85,29.7741,29.8057,36300.0
2013-11-20 15:00:00,47.13,47.14,46.99,47.02,58700.0,29.812,29.8184,29.7235,29.7425,58700.0
2013-11-20 15:10:00,47.02,47.06,46.88,46.9,84800.0,29.7425,29.7678,29.6539,29.6665,84800.0
2013-11-20 15:20:00,46.89,47.02,46.88,46.91,46600.0,29.6602,29.7425,29.6539,29.6729,46600.0
2013-11-20 15:30:00,46.9,46.91,46.78,46.79,75400.0,29.6665,29.6729,29.5906,29.597,75400.0
2013-11-20 15:40:00,46.78,47.01,46.78,46.95,81100.0,29.5906,29.7361,29.5906,29.6982,81100.0
2013-11-20 15:50:00,46.96,47.05,46.9,47.03,122200.0,29.7045,29.7614,29.6665,29.7488,122200.0
2013-11-21 09:30:00,47.12,47.41,46.78,46.89,39100.0,29.8057,29.9891,29.5906,29.6602,39100.0
2013-11-21 09:40:00,46.91,47.19,46.91,46.99,4900.0,29.6729,29.85,29.6729,29.7235,4900.0
2013-11-21 09:50:00,46.99,47.25,46.99,47.09,10000.0,29.7235,29.8879,29.7235,29.7867,10000.0
2013-11-21 10:00:00,47.07,47.44,47.05,47.32,62400.0,29.7741,30.0081,29.7614,29.9322,62400.0
2013-11-21 10:10:00,47.31,47.38,47.23,47.29,28000.0,29.9259,29.9702,29.8753,29.9132,28000.0
2013-11-21 10:20:00,47.29,47.29,47.17,47.23,12300.0,29.9132,29.9132,29.8373,29.8753,12300.0
2013-11-21 10:30:00,47.18,47.43,47.14,47.34,42500.0,29.8437,30.0018,29.8184,29.9449,42500.0
2013-11-21 10:40:00,47.34,47.34,47.16,47.23,29300.0,29.9449,29.9449,29.831,29.8753,29300.0
2013-11-21 10:50:00,47.23,47.64,47.23,47.55,27500.0,29.8753,30.1346,29.8753,30.0777,27500.0
2013-11-21 11:00:00,47.54,47.59,47.43,47.49,12500.0,30.0714,30.103,30.0018,30.0397,12500.0
2013-11-21 11:10:00,47.5,47.5,47.42,47.42,43100.0,30.0461,30.0461,29.9955,29.9955,43100.0
2013-11-21 11:20:00,47.43,47.52,47.4,47.52,34300.0,30.0018,30.0587,29.9828,30.0587,34300.0
2013-11-21 11:30:00,47.53,47.72,47.46,47.61,45700.0,30.0651,30.1852,30.0208,30.1157,45700.0
2013-11-21 11:40:00,47.57,47.64,47.5,47.6,26400.0,30.0904,30.1346,30.0461,30.1093,26400.0
2013-11-21 11:50:00,47.62,47.7,47.57,47.57,30200.0,30.122,30.1726,30.0904,30.0904,30200.0
2013-11-21 12:00:00,47.55,47.6,47.55,47.6,12500.0,30.0777,30.1093,30.0777,30.1093,12500.0
2013-11-21 12:10:00,47.6,47.6,47.57,47.6,16600.0,30.1093,30.1093,30.0904,30.1093,16600.0
2013-11-21 12:20:00,47.6,47.6,47.54,47.56,21300.0,30.1093,30.1093,30.0714,30.084,21300.0
2013-11-21 12:30:00,47.55,47.57,47.5,47.5,11800.0,30.0777,30.0904,30.0461,30.0461,11800.0
2013-11-21 12:40:00,47.5,47.58,47.45,47.48,18700.0,30.0461,30.0967,30.0144,30.0334,18700.0
2013-11-21 12:50:00,47.48,47.5,47.46,47.48,18700.0,30.0334,30.0461,30.0208,30.0334,18700.0
2013-11-21 13:00:00,47.48,47.63,47.46,47.62,42700.0,30.0334,30.1283,30.0208,30.122,42700.0
2013-11-21 13:10:00,47.61,47.69,47.54,47.68,66500.0,30.1157,30.1663,30.0714,30.1599,66500.0
2013-11-21 13:20:00,47.68,47.74,47.66,47.68,15300.0,30.1599,30.1979,30.1473,30.1599,15300.0
2013-11-21 13:30:00,47.68,47.68,47.61,47.62,15000.0,30.1599,30.1599,30.1157,30.122,15000.0
2013-11-21 13:40:00,47.62,47.64,47.61,47.63,14400.0,30.122,30.1346,30.1157,30.1283,14400.0
2013-11-21 13:50:00,47.61,47.62,47.58,47.61,17100.0,30.1157,30.122,30.0967,30.1157,17100.0
2013-11-21 14:00:00,47.6,47.63,47.59,47.6,26600.0,30.1093,30.1283,30.103,30.1093,26600.0
2013-11-21 14:10:00,47.6,47.65,47.59,47.6,29300.0,30.1093,30.141,30.103,30.1093,29300.0
2013-11-21 14:20:00,47.6,47.62,47.58,47.6,13900.0,30.1093,30.122,30.0967,30.1093,13900.0
2013-11-21 14:30:00,47.59,47.63,47.59,47.61,13100.0,30.103,30.1283,30.103,30.1157,13100.0
2013-11-21 14:40:00,47.62,47.65,47.58,47.58,17500.0,30.122,30.141,30.0967,30.0967,17500.0
2013-11-21 14:50:00,47.59,47.62,47.58,47.6,21600.0,30.103,30.122,30.0967,30.1093,21600.0
2013-11-21 15:00:00,47.6,47.66,47.57,47.59,38700.0,30.1093,30.1473,30.0904,30.103,38700.0
2013-11-21 15:10:00,47.59,47.59,47.52,47.55,51200.0,30.103,30.103,30.0587,30.0777,51200.0
2013-11-21 15:20:00,47.53,47.57,47.52,47.56,31400.0,30.0651,30.0904,30.0587,30.084,31400.0
2013-11-21 15:30:00,47.56,47.58,47.51,47.55,52800.0,30.084,30.0967,30.0524,30.0777,52800.0
2013-11-21 15:40:00,47.55,47.56,47.52,47.55,45300.0,30.0777,30.084,30.0587,30.0777,45300.0
2013-11-21 15:50:00,47.55,47.57,47.5,47.55,126800.0,30.0777,30.0904,30.0461,30.0777,126800.0
2013-11-22 09:30:00,47.49,47.69,47.15,47.2,25200.0,30.0397,30.1663,29.8247,29.8563,25200.0
2013-11-22 09:40:00,47.24,47.3,47.15,47.3,10900.0,29.8816,29.9196,29.8247,29.9196,10900.0
2013-11-22 09:50:00,47.18,47.45,47.1,47.34,38600.0,29.8437,30.0144,29.7931,29.9449,38600.0
2013-11-22 10:00:00,47.39,47.43,47.24,47.34,27200.0,29.9765,30.0018,29.8816,29.9449,27200.0
2013-11-22 10:10:00,47.36,47.37,47.22,47.34,25500.0,29.9575,29.9638,29.869,29.9449,25500.0
2013-11-22 10:20:00,47.33,47.37,47.1,47.1,29800.0,29.9385,29.9638,29.7931,29.7931,29800.0
2013-11-22 10:30:00,47.1,47.23,47.02,47.15,32800.0,29.7931,29.8753,29.7425,29.8247,32800.0
2013-11-22 10:40:00,47.18,47.18,46.9,47.0,20700.0,29.8437,29.8437,29.6665,29.7298,20700.0
2013-11-22 10:50:00,46.96,47.12,46.9,46.97,26000.0,29.7045,29.8057,29.6665,29.7108,26000.0
2013-11-22 11:00:00,46.98,47.0,46.88,46.99,20900.0,29.7171,29.7298,29.6539,29.7235,20900.0
2013-11-22 11:10:00,47.0,47.0,46.88,46.97,36300.0,29.7298,29.7298,29.6539,29.7108,36300.0
2013-11-22 11:20:00,46.96,46.99,46.84,46.87,49600.0,29.7045,29.7235,29.6286,29.6476,49600.0
2013-11-22 11:30:00,46.84,46.88,46.5,46.72,67300.0,29.6286,29.6539,29.4135,29.5527,67300.0
2013-11-22 11:40:00,46.71,46.78,46.69,46.73,27700.0,29.5464,29.5906,29.5337,29.559,27700.0
2013-11-22 11:50:00,46.72,46.77,46.69,46.71,21100.0,29.5527,29.5843,29.5337,29.5464,21100.0
2013-11-22 12:00:00,46.72,46.75,46.68,46.71,18800.0,29.5527,29.5717,29.5274,29.5464,18800.0
2013-11-22 12:10:00,46.71,46.76,46.69,46.72,17700.0,29.5464,29.578,29.5337,29.5527,17700.0
2013-11-22 12:20:00,46.73,46.73,46.67,46.71,31500.0,29.559,29.559,29.5211,29.5464,31500.0
2013-11-22 12:30:00,46.69,46.75,46.67,46.72,24100.0,29.5337,29.5717,29.5211,29.5527,24100.0
2013-11-22 12:40:00,46.72,46.74,46.57,46.66,27700.0,29.5527,29.5653,29.4578,29.5147,27700.0
2013-11-22 12:50:00,46.66,46.85,46.62,46.83,43300.0,29.5147,29.6349,29.4894,29.6223,43300.0
2013-11-22 13:00:00,46.83,46.84,46.74,46.75,44600.0,29.6223,29.6286,29.5653,29.5717,44600.0
2013-11-22 13:10:00,46.75,46.86,46.73,46.86,23400.0,29.5717,29.6412,29.559,29.6412,23400.0
2013-11-22 13:20:00,46.85,46.86,46.81,46.85,14600.0,29.6349,29.6412,29.6096,29.6349,14600.0
2013-11-22 13:30:00,46.86,46.86,46.78,46.81,19900.0,29.6412,29.6412,29.5906,29.6096,19900.0
2013-11-22 13:40:00,46.8,46.82,46.75,46.77,14600.0,29.6033,29.6159,29.5717,29.5843,14600.0
2013-11-22 13:50:00,46.74,46.79,46.68,46.71,35600.0,29.5653,29.597,29.5274,29.5464,35600.0
2013-11-22 14:00:00,46.7,46.76,46.65,46.75,25100.0,29.54,29.578,29.5084,29.5717,25100.0
2013-11-22 14:10:00,46.74,46.77,46.68,46.74,18200.0,29.5653,29.5843,29.5274,29.5653,18200.0
2013-11-22 14:20:00,46.74,46.77,46.72,46.74,16900.0,29.5653,29.5843,29.5527,29.5653,16900.0
2013-11-22 14:30:00,46.76,46.81,46.7,46.78,20200.0,29.578,29.6096,29.54,29.5906,20200.0
2013-11-22 14:40:00,46.76,46.84,46.74,46.83,23600.0,29.578,29.6286,29.5653,29.6223,23600.0
2013-11-22 14:50:00,46.83,46.87,46.76,46.8,15500.0,29.6223,29.6476,29.578,29.6033,15500.0
2013-11-22 15:00:00,46.79,46.91,46.76,46.85,29300.0,29.597,29.6729,29.578,29.6349,29300.0
2013-11-22 15:10:00,46.85,46.97,46.83,46.94,22700.0,29.6349,29.7108,29.6223,29.6918,22700.0
2013-11-22 15:20:00,46.93,47.0,46.87,47.0,31400.0,29.6855,29.7298,29.6476,29.7298,31400.0
2013-11-22 15:30:00,46.98,47.02,46.9,46.95,51200.0,29.7171,29.7425,29.6665,29.6982,51200.0
2013-11-22 15:40:00,46.94,47.0,46.9,46.98,39600.0,29.6918,29.7298,29.6665,29.7171,39600.0
2013-11-22 15:50:00,46.98,47.01,46.9,46.93,79600.0,29.7171,29.7361,29.6665,29.6855,79600.0
2013-11-25 09:30:00,46.71,47.19,46.71,47.04,35500.0,29.5464,29.85,29.5464,29.7551,35500.0
2013-11-25 09:40:00,47.09,47.09,46.55,46.62,25500.0,29.7867,29.7867,29.4452,29.4894,25500.0
2013-11-25 09:50:00,46.62,46.71,46.5,46.55,22300.0,29.4894,29.5464,29.4135,29.4452,22300.0
2013-11-25 10:00:00,46.55,46.62,46.28,46.34,38400.0,29.4452,29.4894,29.2744,29.3123,38400.0
2013-11-25 10:10:00,46.43,46.47,46.38,46.47,18600.0,29.3692,29.3945,29.3376,29.3945,18600.0
2013-11-25 10:20:00,46.45,46.51,46.42,46.48,42500.0,29.3819,29.4199,29.3629,29.4009,42500.0
2013-11-25 10:30:00,46.48,46.79,46.46,46.78,18400.0,29.4009,29.597,29.3882,29.5906,18400.0
2013-11-25 10:40:00,46.78,46.79,46.59,46.61,20300.0,29.5906,29.597,29.4705,29.4831,20300.0
2013-11-25 10:50:00,46.62,46.63,46.49,46.61,47900.0,29.4894,29.4958,29.4072,29.4831,47900.0
2013-11-25 11:00:00,46.62,46.67,46.58,46.61,13200.0,29.4894,29.5211,29.4641,29.4831,13200.0
2013-11-25 11:10:00,46.61,46.65,46.58,46.6,14200.0,29.4831,29.5084,29.4641,29.4768,14200.0
2013-11-25 11:20:00,46.6,46.64,46.55,46.59,22400.0,29.4768,29.5021,29.4452,29.4705,22400.0
2013-11-25 11:30:00,46.59,46.69,46.58,46.69,21200.0,29.4705,29.5337,29.4641,29.5337,21200.0
2013-11-25 11:40:00,46.68,46.68,46.59,46.63,24500.0,29.5274,29.5274,29.4705,29.4958,24500.0
2013-11-25 11:50:00,46.61,46.67,46.6,46.63,21900.0,29.4831,29.5211,29.4768,29.4958,21900.0
2013-11-25 12:00:00,46.62,46.64,46.6,46.63,20400.0,29.4894,29.5021,29.4768,29.4958,20400.0
2013-11-25 12:10:00,46.63,46.64,46.57,46.59,38200.0,29.4958,29.5021,29.4578,29.4705,38200.0
2013-11-25 12:20:00,46.59,46.64,46.56,46.62,25100.0,29.4705,29.5021,29.4515,29.4894,25100.0
2013-11-25 12:30:00,46.62,46.74,46.62,46.71,17600.0,29.4894,29.5653,29.4894,29.5464,17600.0
2013-11-25 12:40:00,46.71,46.71,46.66,46.67,15400.0,29.5464,29.5464,29.5147,29.5211,15400.0
2013-11-25 12:50:00,46.68,46.75,46.67,46.7,27900.0,29.5274,29.5717,29.5211,29.54,27900.0
2013-11-25 13:00:00,46.71,46.76,46.63,46.71,17400.0,29.5464,29.578,29.4958,29.5464,17400.0
2013-11-25 13:10:00,46.73,46.78,46.7,46.71,19400.0,29.559,29.5906,29.54,29.5464,19400.0
2013-11-25 13:20:00,46.73,46.75,46.68,46.68,17800.0,29.559,29.5717,29.5274,29.5274,17800.0
2013-11-25 13:30:00,46.68,46.76,46.68,46.73,20000.0,29.5274,29.578,29.5274,29.559,20000.0
2013-11-25 13:40:00,46.74,46.75,46.69,46.72,21000.0,29.5653,29.5717,29.5337,29.5527,21000.0
2013-11-25 13:50:00,46.71,46.76,46.68,46.72,24200.0,29.5464,29.578,29.5274,29.5527,24200.0
2013-11-25 14:00:00,46.71,46.74,46.68,46.69,11300.0,29.5464,29.5653,29.5274,29.5337,11300.0
2013-11-25 14:10:00,46.69,46.71,46.6,46.6,23400.0,29.5337,29.5464,29.4768,29.4768,23400.0
2013-11-25 14:20:00,46.6,46.62,46.55,46.61,27800.0,29.4768,29.4894,29.4452,29.4831,27800.0
2013-11-25 14:30:00,46.62,46.71,46.62,46.68,39300.0,29.4894,29.5464,29.4894,29.5274,39300.0
2013-11-25 14:40:00,46.7,46.76,46.63,46.63,29000.0,29.54,29.578,29.4958,29.4958,29000.0
2013-11-25 14:50:00,46.63,46.68,46.58,46.67,32600.0,29.4958,29.5274,29.4641,29.5211,32600.0
2013-11-25 15:00:00,46.67,46.67,46.56,46.57,43300.0,29.5211,29.5211,29.4515,29.4578,43300.0
2013-11-25 15:10:00,46.56,46.65,46.54,46.62,41100.0,29.4515,29.5084,29.4388,29.4894,41100.0
2013-11-25 15:20:00,46.62,46.65,46.58,46.64,26900.0,29.4894,29.5084,29.4641,29.5021,26900.0
2013-11-25 15:30:00,46.65,46.67,46.61,46.63,34600.0,29.5084,29.5211,29.4831,29.4958,34600.0
2013-11-25 15:40:00,46.62,46.69,46.6,46.68,43900.0,29.4894,29.5337,29.4768,29.5274,43900.0
2013-11-25 15:50:00,46.68,46.71,46.62,46.69,72800.0,29.5274,29.5464,29.4894,29.5337,72800.0
2013-11-26 09:30:00,46.78,46.89,46.42,46.49,21000.0,29.5906,29.6602,29.3629,29.4072,21000.0
2013-11-26 09:40:00,46.57,46.67,46.43,46.48,22400.0,29.4578,29.5211,29.3692,29.4009,22400.0
2013-11-26 09:50:00,46.49,46.58,46.47,46.47,35600.0,29.4072,29.4641,29.3945,29.3945,35600.0
2013-11-26 10:00:00,46.49,46.6,46.35,46.35,50300.0,29.4072,29.4768,29.3186,29.3186,50300.0
2013-11-26 10:10:00,46.38,46.52,46.33,46.44,39800.0,29.3376,29.4262,29.306,29.3756,39800.0
2013-11-26 10:20:00,46.42,46.49,46.35,46.38,22600.0,29.3629,29.4072,29.3186,29.3376,22600.0
2013-11-26 10:30:00,46.38,46.56,46.36,46.56,54200.0,29.3376,29.4515,29.325,29.4515,54200.0
2013-11-26 10:40:00,46.55,46.57,46.47,46.51,48300.0,29.4452,29.4578,29.3945,29.4199,48300.0
2013-11-26 10:50:00,46.53,46.59,46.48,46.59,29100.0,29.4325,29.4705,29.4009,29.4705,29100.0
2013-11-26 11:00:00,46.61,46.64,46.58,46.6,18800.0,29.4831,29.5021,29.4641,29.4768,18800.0
2013-11-26 11:10:00,46.6,46.71,46.54,46.64,38000.0,29.4768,29.5464,29.4388,29.5021,38000.0
2013-11-26 11:20:00,46.64,46.65,46.5,46.53,39200.0,29.5021,29.5084,29.4135,29.4325,39200.0
2013-11-26 11:30:00,46.59,46.62,46.52,46.54,17400.0,29.4705,29.4894,29.4262,29.4388,17400.0
2013-11-26 11:40:00,46.54,46.58,46.5,46.53,19600.0,29.4388,29.4641,29.4135,29.4325,19600.0
2013-11-26 11:50:00,46.55,46.63,46.53,46.62,17600.0,29.4452,29.4958,29.4325,29.4894,17600.0
2013-11-26 12:00:00,46.61,46.65,46.58,46.64,23600.0,29.4831,29.5084,29.4641,29.5021,23600.0
2013-11-26 12:10:00,46.67,46.79,46.63,46.76,16300.0,29.5211,29.597,29.4958,29.578,16300.0
2013-11-26 12:20:00,46.75,46.8,46.62,46.69,43700.0,29.5717,29.6033,29.4894,29.5337,43700.0
2013-11-26 12:30:00,46.68,46.69,46.64,46.67,12000.0,29.5274,29.5337,29.5021,29.5211,12000.0
2013-11-26 12:40:00,46.68,46.73,46.65,46.65,16100.0,29.5274,29.559,29.5084,29.5084,16100.0
2013-11-26 12:50:00,46.65,46.66,46.58,46.66,43700.0,29.5084,29.5147,29.4641,29.5147,43700.0
2013-11-26 13:00:00,46.66,46.69,46.62,46.64,33900.0,29.5147,29.5337,29.4894,29.5021,33900.0
2013-11-26 13:10:00,46.64,46.67,46.62,46.67,17900.0,29.5021,29.5211,29.4894,29.5211,17900.0
2013-11-26 13:20:00,46.67,46.72,46.65,46.67,9300.0,29.5211,29.5527,29.5084,29.5211,9300.0
2013-11-26 13:30:00,46.68,46.72,46.65,46.66,13500.0,29.5274,29.5527,29.5084,29.5147,13500.0
2013-11-26 13:40:00,46.65,46.69,46.65,46.66,7700.0,29.5084,29.5337,29.5084,29.5147,7700.0
2013-11-26 13:50:00,46.67,46.67,46.63,46.66,26900.0,29.5211,29.5211,29.4958,29.5147,26900.0
2013-11-26 14:00:00,46.66,46.68,46.65,46.68,10200.0,29.5147,29.5274,29.5084,29.5274,10200.0
2013-11-26 14:10:00,46.67,46.68,46.65,46.67,12500.0,29.5211,29.5274,29.5084,29.5211,12500.0
2013-11-26 14:20:00,46.67,46.67,46.63,46.63,13200.0,29.5211,29.5211,29.4958,29.4958,13200.0
2013-11-26 14:30:00,46.63,46.66,46.63,46.65,8500.0,29.4958,29.5147,29.4958,29.5084,8500.0
2013-11-26 14:40:00,46.65,46.69,46.64,46.68,20700.0,29.5084,29.5337,29.5021,29.5274,20700.0
2013-11-26 14:50:00,46.69,46.69,46.66,46.66,13900.0,29.5337,29.5337,29.5147,29.5147,13900.0
2013-11-26 15:00:00,46.66,46.71,46.66,46.71,23000.0,29.5147,29.5464,29.5147,29.5464,23000.0
2013-11-26 15:10:00,46.7,46.71,46.67,46.71,25900.0,29.54,29.5464,29.5211,29.5464,25900.0
2013-11-26 15:20:00,46.71,46.72,46.65,46.7,23100.0,29.5464,29.5527,29.5084,29.54,23100.0
2013-11-26 15:30:00,46.69,46.74,46.68,46.72,23600.0,29.5337,29.5653,29.5274,29.5527,23600.0
2013-11-26 15:40:00,46.73,46.77,46.61,46.67,70400.0,29.559,29.5843,29.4831,29.5211,70400.0
2013-11-26 15:50:00,46.65,46.67,46.56,46.56,131800.0,29.5084,29.5211,29.4515,29.4515,131800.0
2013-11-27 09:30:00,46.78,46.84,46.61,46.65,33600.0,29.5906,29.6286,29.4831,29.5084,33600.0
2013-11-27 09:40:00,46.69,46.94,46.64,46.94,31700.0,29.5337,29.6918,29.5021,29.6918,31700.0
2013-11-27 09:50:00,46.93,46.99,46.85,46.98,17700.0,29.6855,29.7235,29.6349,29.7171,17700.0
2013-11-27 10:00:00,46.97,47.1,46.82,46.91,20600.0,29.7108,29.7931,29.6159,29.6729,20600.0
2013-11-27 10:10:00,46.94,47.05,46.92,46.99,26300.0,29.6918,29.7614,29.6792,29.7235,26300.0
2013-11-27 10:20:00,47.0,47.02,46.89,46.95,16800.0,29.7298,29.7425,29.6602,29.6982,16800.0
2013-11-27 10:30:00,46.92,47.05,46.92,47.0,37400.0,29.6792,29.7614,29.6792,29.7298,37400.0
2013-11-27 10:40:00,47.0,47.15,46.99,47.15,17000.0,29.7298,29.8247,29.7235,29.8247,17000.0
2013-11-27 10:50:00,47.15,47.16,47.02,47.1,12000.0,29.8247,29.831,29.7425,29.7931,12000.0
2013-11-27 11:00:00,47.11,47.12,47.0,47.07,15400.0,29.7994,29.8057,29.7298,29.7741,15400.0
2013-11-27 11:10:00,47.07,47.08,46.97,47.01,16400.0,29.7741,29.7804,29.7108,29.7361,16400.0
2013-11-27 11:20:00,47.0,47.05,46.91,46.94,23100.0,29.7298,29.7614,29.6729,29.6918,23100.0
2013-11-27 11:30:00,46.95,47.04,46.95,46.99,23900.0,29.6982,29.7551,29.6982,29.7235,23900.0
2013-11-27 11:40:00,46.99,47.12,46.95,47.09,19800.0,29.7235,29.8057,29.6982,29.7867,19800.0
2013-11-27 11:50:00,47.09,47.12,46.98,47.1,20400.0,29.7867,29.8057,29.7171,29.7931,20400.0
2013-11-27 12:00:00,47.12,47.16,47.03,47.16,25000.0,29.8057,29.831,29.7488,29.831,25000.0
2013-11-27 12:10:00,47.17,47.22,47.07,47.07,14300.0,29.8373,29.869,29.7741,29.7741,14300.0
2013-11-27 12:20:00,47.09,47.13,47.05,47.06,17700.0,29.7867,29.812,29.7614,29.7678,17700.0
2013-11-27 12:30:00,47.05,47.07,46.99,47.06,13800.0,29.7614,29.7741,29.7235,29.7678,13800.0
2013-11-27 12:40:00,47.06,47.13,47.06,47.09,22100.0,29.7678,29.812,29.7678,29.7867,22100.0
2013-11-27 12:50:00,47.09,47.11,46.96,47.01,11800.0,29.7867,29.7994,29.7045,29.7361,11800.0
2013-11-27 13:00:00,47.01,47.13,47.0,47.1,18300.0,29.7361,29.812,29.7298,29.7931,18300.0
2013-11-27 13:10:00,47.1,47.12,47.02,47.08,15800.0,29.7931,29.8057,29.7425,29.7804,15800.0
2013-11-27 13:20:00,47.09,47.13,47.06,47.06,15400.0,29.7867,29.812,29.7678,29.7678,15400.0
2013-11-27 13:30:00,47.06,47.12,47.02,47.04,26700.0,29.7678,29.8057,29.7425,29.7551,26700.0
2013-11-27 13:40:00,47.04,47.09,47.0,47.04,28400.0,29.7551,29.7867,29.7298,29.7551,28400.0
2013-11-27 13:50:00,47.05,47.07,46.97,46.98,26700.0,29.7614,29.7741,29.7108,29.7171,26700.0
2013-11-27 14:00:00,46.98,47.02,46.9,46.91,21900.0,29.7171,29.7425,29.6665,29.6729,21900.0
2013-11-27 14:10:00,46.94,47.0,46.88,46.99,14800.0,29.6918,29.7298,29.6539,29.7235,14800.0
2013-11-27 14:20:00,47.01,47.11,46.98,47.05,13800.0,29.7361,29.7994,29.7171,29.7614,13800.0
2013-11-27 14:30:00,47.08,47.12,47.08,47.12,21800.0,29.7804,29.8057,29.7804,29.8057,21800.0
2013-11-27 14:40:00,47.13,47.24,47.13,47.23,16000.0,29.812,29.8816,29.812,29.8753,16000.0
2013-11-27 14:50:00,47.23,47.25,47.21,47.23,14200.0,29.8753,29.8879,29.8626,29.8753,14200.0
2013-11-27 15:00:00,47.23,47.24,47.2,47.24,27100.0,29.8753,29.8816,29.8563,29.8816,27100.0
2013-11-27 15:10:00,47.24,47.25,47.23,47.23,34600.0,29.8816,29.8879,29.8753,29.8753,34600.0
2013-11-27 15:20:00,47.24,47.25,47.13,47.2,37100.0,29.8816,29.8879,29.812,29.8563,37100.0
2013-11-27 15:30:00,47.21,47.21,47.15,47.15,22100.0,29.8626,29.8626,29.8247,29.8247,22100.0
2013-11-27 15:40:00,47.15,47.16,47.05,47.13,45700.0,29.8247,29.831,29.7614,29.812,45700.0
2013-11-27 15:50:00,47.12,47.25,47.12,47.24,94600.0,29.8057,29.8879,29.8057,29.8816,94600.0
2013-11-29 09:30:00,47.5,47.6,47.29,47.5,33700.0,30.0461,30.1093,29.9132,30.0461,33700.0
2013-11-29 09:40:00,47.5,47.65,47.48,47.6,22300.0,30.0461,30.141,30.0334,30.1093,22300.0
2013-11-29 09:50:00,47.57,47.6,47.5,47.58,25400.0,30.0904,30.1093,30.0461,30.0967,25400.0
2013-11-29 10:00:00,47.57,47.58,47.43,47.46,106800.0,30.0904,30.0967,30.0018,30.0208,106800.0
2013-11-29 10:10:00,47.47,47.5,47.27,47.34,26500.0,30.0271,30.0461,29.9006,29.9449,26500.0
2013-11-29 10:20:00,47.33,47.33,47.15,47.18,31400.0,29.9385,29.9385,29.8247,29.8437,31400.0
2013-11-29 10:30:00,47.17,47.22,47.11,47.22,30600.0,29.8373,29.869,29.7994,29.869,30600.0
2013-11-29 10:40:00,47.23,47.45,47.23,47.45,21500.0,29.8753,30.0144,29.8753,30.0144,21500.0
2013-11-29 10:50:00,47.45,47.5,47.3,47.35,48800.0,30.0144,30.0461,29.9196,29.9512,48800.0
2013-11-29 11:00:00,47.33,47.36,47.2,47.3,25900.0,29.9385,29.9575,29.8563,29.9196,25900.0
2013-11-29 11:10:00,47.3,47.3,47.21,47.28,15200.0,29.9196,29.9196,29.8626,29.9069,15200.0
2013-11-29 11:20:00,47.29,47.32,47.17,47.28,38800.0,29.9132,29.9322,29.8373,29.9069,38800.0
2013-11-29 11:30:00,47.29,47.37,47.27,47.37,30400.0,29.9132,29.9638,29.9006,29.9638,30400.0
2013-11-29 11:40:00,47.37,47.53,47.35,47.5,54500.0,29.9638,30.0651,29.9512,30.0461,54500.0
2013-11-29 11:50:00,47.5,47.5,47.35,47.37,23700.0,30.0461,30.0461,29.9512,29.9638,23700.0
2013-11-29 12:00:00,47.38,47.45,47.27,47.33,20000.0,29.9702,30.0144,29.9006,29.9385,20000.0
2013-11-29 12:10:00,47.34,47.52,47.33,47.5,40900.0,29.9449,30.0587,29.9385,30.0461,40900.0
2013-11-29 12:20:00,47.51,47.52,47.47,47.5,44900.0,30.0524,30.0587,30.0271,30.0461,44900.0
2013-11-29 12:30:00,47.49,47.52,47.46,47.5,28000.0,30.0397,30.0587,30.0208,30.0461,28000.0
2013-11-29 12:40:00,47.5,47.51,47.39,47.4,39700.0,30.0461,30.0524,29.9765,29.9828,39700.0
2013-11-29 12:50:00,47.4,47.41,47.24,47.24,54500.0,29.9828,29.9891,29.8816,29.8816,54500.0
2013-12-02 09:30:00,47.08,47.17,46.75,46.88,39100.0,29.7804,29.8373,29.5717,29.6539,39100.0
2013-12-02 09:40:00,46.88,47.02,46.72,46.73,11800.0,29.6539,29.7425,29.5527,29.559,11800.0
2013-12-02 09:50:00,46.73,46.8,46.5,46.5,22100.0,29.559,29.6033,29.4135,29.4135,22100.0
2013-12-02 10:00:00,46.5,46.64,46.33,46.53,42500.0,29.4135,29.5021,29.306,29.4325,42500.0
2013-12-02 10:10:00,46.54,46.68,46.45,46.55,30000.0,29.4388,29.5274,29.3819,29.4452,30000.0
2013-12-02 10:20:00,46.55,46.6,46.47,46.5,18500.0,29.4452,29.4768,29.3945,29.4135,18500.0
2013-12-02 10:30:00,46.49,46.51,46.44,46.51,22100.0,29.4072,29.4199,29.3756,29.4199,22100.0
2013-12-02 10:40:00,46.51,46.54,46.33,46.37,40200.0,29.4199,29.4388,29.306,29.3313,40200.0
2013-12-02 10:50:00,46.34,46.37,46.06,46.19,22900.0,29.3123,29.3313,29.1352,29.2174,22900.0
2013-12-02 11:00:00,46.2,46.24,46.15,46.18,21700.0,29.2238,29.2491,29.1921,29.2111,21700.0
2013-12-02 11:10:00,46.21,46.21,46.03,46.1,33600.0,29.2301,29.2301,29.1162,29.1605,33600.0
2013-12-02 11:20:00,46.1,46.15,45.98,46.05,63000.0,29.1605,29.1921,29.0846,29.1289,63000.0
2013-12-02 11:30:00,46.06,46.06,45.91,45.91,55400.0,29.1352,29.1352,29.0403,29.0403,55400.0
2013-12-02 11:40:00,45.92,45.93,45.7,45.8,79900.0,29.0466,29.053,28.9075,28.9707,79900.0
2013-12-02 11:50:00,45.83,46.03,45.78,46.0,34200.0,28.9897,29.1162,28.9581,29.0973,34200.0
2013-12-02 12:00:00,46.0,46.02,45.94,46.0,28000.0,29.0973,29.1099,29.0593,29.0973,28000.0
2013-12-02 12:10:00,46.03,46.05,45.98,46.05,8700.0,29.1162,29.1289,29.0846,29.1289,8700.0
2013-12-02 12:20:00,46.06,46.17,46.05,46.13,19500.0,29.1352,29.2048,29.1289,29.1795,19500.0
2013-12-02 12:30:00,46.13,46.2,45.95,45.97,24600.0,29.1795,29.2238,29.0656,29.0783,24600.0
2013-12-02 12:40:00,45.98,45.98,45.87,45.9,13000.0,29.0846,29.0846,29.015,29.034,13000.0
2013-12-02 12:50:00,45.91,45.92,45.77,45.78,19800.0,29.0403,29.0466,28.9518,28.9581,19800.0
2013-12-02 13:00:00,45.79,45.84,45.74,45.75,20300.0,28.9644,28.996,28.9328,28.9391,20300.0
2013-12-02 13:10:00,45.75,45.78,45.75,45.76,15800.0,28.9391,28.9581,28.9391,28.9454,15800.0
2013-12-02 13:20:00,45.78,45.78,45.74,45.75,12000.0,28.9581,28.9581,28.9328,28.9391,12000.0
2013-12-02 13:30:00,45.75,45.81,45.7,45.7,38600.0,28.9391,28.9771,28.9075,28.9075,38600.0
2013-12-02 13:40:00,45.69,45.69,45.51,45.58,27100.0,28.9012,28.9012,28.7873,28.8316,27100.0
2013-12-02 13:50:00,45.6,45.71,45.58,45.62,10300.0,28.8442,28.9138,28.8316,28.8569,10300.0
2013-12-02 14:00:00,45.62,45.65,45.51,45.58,23600.0,28.8569,28.8759,28.7873,28.8316,23600.0
2013-12-02 14:10:00,45.58,45.58,45.42,45.55,30000.0,28.8316,28.8316,28.7304,28.8126,30000.0
2013-12-02 14:20:00,45.57,45.71,45.54,45.69,32300.0,28.8253,28.9138,28.8063,28.9012,32300.0
2013-12-02 14:30:00,45.69,45.8,45.69,45.79,35500.0,28.9012,28.9707,28.9012,28.9644,35500.0
2013-12-02 14:40:00,45.79,45.98,45.79,45.89,53600.0,28.9644,29.0846,28.9644,29.0277,53600.0
2013-12-02 14:50:00,45.88,45.91,45.81,45.84,29300.0,29.0213,29.0403,28.9771,28.996,29300.0
2013-12-02 15:00:00,45.81,45.84,45.77,45.81,27600.0,28.9771,28.996,28.9518,28.9771,27600.0
2013-12-02 15:10:00,45.81,45.88,45.8,45.84,23300.0,28.9771,29.0213,28.9707,28.996,23300.0
2013-12-02 15:20:00,45.83,45.9,45.83,45.88,26600.0,28.9897,29.034,28.9897,29.0213,26600.0
2013-12-02 15:30:00,45.88,45.9,45.88,45.89,33000.0,29.0213,29.034,29.0213,29.0277,33000.0
2013-12-02 15:40:00,45.9,46.08,45.89,45.99,87100.0,29.034,29.1479,29.0277,29.0909,87100.0
2013-12-02 15:50:00,46.0,46.0,45.87,45.93,105300.0,29.0973,29.0973,29.015,29.053,105300.0
2013-12-03 09:30:00,44.98,44.99,43.94,43.99,216000.0,28.4521,28.4584,27.7942,27.8258,216000.0
2013-12-03 09:40:00,43.98,44.27,43.35,43.73,265100.0,27.8195,28.0029,27.421,27.6614,265100.0
2013-12-03 09:50:00,43.71,43.75,43.04,43.51,275800.0,27.6487,27.674,27.2249,27.5222,275800.0
2013-12-03 10:00:00,43.52,43.81,43.46,43.8,193700.0,27.5285,27.712,27.4906,27.7056,193700.0
2013-12-03 10:10:00,43.8,43.9,43.2,43.23,245600.0,27.7056,27.7689,27.3261,27.3451,245600.0
2013-12-03 10:20:00,43.23,43.5,43.1,43.38,147400.0,27.3451,27.5159,27.2629,27.44,147400.0
2013-12-03 10:30:00,43.39,43.54,43.37,43.48,114900.0,27.4463,27.5412,27.4336,27.5032,114900.0
2013-12-03 10:40:00,43.47,43.55,43.34,43.37,74700.0,27.4969,27.5475,27.4147,27.4336,74700.0
2013-12-03 10:50:00,43.34,43.42,43.25,43.26,109700.0,27.4147,27.4653,27.3577,27.3641,109700.0
2013-12-03 11:00:00,43.26,43.67,43.25,43.56,191000.0,27.3641,27.6234,27.3577,27.5538,191000.0
2013-12-03 11:10:00,43.55,43.79,43.54,43.69,208700.0,27.5475,27.6993,27.5412,27.6361,208700.0
2013-12-03 11:20:00,43.69,44.0,43.68,43.98,228500.0,27.6361,27.8322,27.6297,27.8195,228500.0
2013-12-03 11:30:00,43.98,44.15,43.98,44.06,83900.0,27.8195,27.927,27.8195,27.8701,83900.0
2013-12-03 11:40:00,44.05,44.09,43.99,44.01,213600.0,27.8638,27.8891,27.8258,27.8385,213600.0
2013-12-03 11:50:00,44.01,44.06,43.94,44.04,139400.0,27.8385,27.8701,27.7942,27.8575,139400.0
2013-12-03 12:00:00,44.02,44.23,44.0,44.09,96700.0,27.8448,27.9776,27.8322,27.8891,96700.0
2013-12-03 12:10:00,44.09,44.09,44.0,44.01,60900.0,27.8891,27.8891,27.8322,27.8385,60900.0
2013-12-03 12:20:00,44.02,44.19,44.0,44.08,75500.0,27.8448,27.9523,27.8322,27.8828,75500.0
2013-12-03 12:30:00,44.09,44.25,44.08,44.19,51600.0,27.8891,27.9903,27.8828,27.9523,51600.0
2013-12-03 12:40:00,44.2,44.21,44.14,44.16,36000.0,27.9587,27.965,27.9207,27.9334,36000.0
2013-12-03 12:50:00,44.15,44.16,44.05,44.08,102700.0,27.927,27.9334,27.8638,27.8828,102700.0
2013-12-03 13:00:00,44.07,44.19,44.06,44.15,151200.0,27.8764,27.9523,27.8701,27.927,151200.0
2013-12-03 13:10:00,44.15,44.38,44.12,44.26,102400.0,27.927,28.0725,27.9081,27.9966,102400.0
2013-12-03 13:20:00,44.23,44.27,44.15,44.15,39100.0,27.9776,28.0029,27.927,27.927,39100.0
2013-12-03 13:30:00,44.16,44.23,44.11,44.11,35500.0,27.9334,27.9776,27.9017,27.9017,35500.0
2013-12-03 13:40:00,44.11,44.16,44.11,44.15,42700.0,27.9017,27.9334,27.9017,27.927,42700.0
2013-12-03 13:50:00,44.15,44.25,44.06,44.07,64700.0,27.927,27.9903,27.8701,27.8764,64700.0
2013-12-03 14:00:00,44.07,44.12,44.05,44.06,47100.0,27.8764,27.9081,27.8638,27.8701,47100.0
2013-12-03 14:10:00,44.05,44.11,44.04,44.08,47500.0,27.8638,27.9017,27.8575,27.8828,47500.0
2013-12-03 14:20:00,44.08,44.18,44.07,44.18,50900.0,27.8828,27.946,27.8764,27.946,50900.0
2013-12-03 14:30:00,44.19,44.29,44.18,44.24,31400.0,27.9523,28.0156,27.946,27.984,31400.0
2013-12-03 14:40:00,44.25,44.52,44.25,44.52,63000.0,27.9903,28.1611,27.9903,28.1611,63000.0
2013-12-03 14:50:00,44.53,44.7,44.52,44.63,75500.0,28.1674,28.2749,28.1611,28.2307,75500.0
2013-12-03 15:00:00,44.63,44.63,44.53,44.55,84700.0,28.2307,28.2307,28.1674,28.1801,84700.0
2013-12-03 15:10:00,44.55,44.55,44.37,44.38,62600.0,28.1801,28.1801,28.0662,28.0725,62600.0
2013-12-03 15:20:00,44.37,44.42,44.33,44.39,78900.0,28.0662,28.0978,28.0409,28.0788,78900.0
2013-12-03 15:30:00,44.4,44.46,44.33,44.43,88300.0,28.0852,28.1231,28.0409,28.1041,88300.0
2013-12-03 15:40:00,44.43,44.55,44.31,44.55,127100.0,28.1041,28.1801,28.0282,28.1801,127100.0
2013-12-03 15:50:00,44.55,44.57,44.39,44.54,220600.0,28.1801,28.1927,28.0788,28.1737,220600.0
2013-12-04 09:30:00,44.12,44.27,44.07,44.17,53500.0,27.9081,28.0029,27.8764,27.9397,53500.0
2013-12-04 09:40:00,44.17,44.2,43.91,43.97,51100.0,27.9397,27.9587,27.7752,27.8132,51100.0
2013-12-04 09:50:00,43.98,44.44,43.97,44.28,57700.0,27.8195,28.1105,27.8132,28.0093,57700.0
2013-12-04 10:00:00,44.29,44.61,44.26,44.59,79600.0,28.0156,28.218,27.9966,28.2054,79600.0
2013-12-04 10:10:00,44.57,45.15,44.55,45.01,103000.0,28.1927,28.5596,28.1801,28.471,103000.0
2013-12-04 10:20:00,45.02,45.24,45.0,45.23,78500.0,28.4774,28.6165,28.4647,28.6102,78500.0
2013-12-04 10:30:00,45.23,45.68,45.23,45.53,89600.0,28.6102,28.8948,28.6102,28.8,89600.0
2013-12-04 10:40:00,45.5,45.78,45.49,45.59,61700.0,28.781,28.9581,28.7747,28.8379,61700.0
2013-12-04 10:50:00,45.55,45.9,45.55,45.86,42800.0,28.8126,29.034,28.8126,29.0087,42800.0
2013-12-04 11:00:00,45.84,45.84,45.53,45.67,48500.0,28.996,28.996,28.8,28.8885,48500.0
2013-12-04 11:10:00,45.67,45.72,45.31,45.55,44600.0,28.8885,28.9201,28.6608,28.8126,44600.0
2013-12-04 11:20:00,45.52,45.52,45.29,45.29,33100.0,28.7936,28.7936,28.6481,28.6481,33100.0
2013-12-04 11:30:00,45.3,45.35,45.1,45.19,43900.0,28.6545,28.6861,28.528,28.5849,43900.0
2013-12-04 11:40:00,45.17,45.36,45.12,45.29,40700.0,28.5722,28.6924,28.5406,28.6481,40700.0
2013-12-04 11:50:00,45.29,45.32,45.16,45.16,42500.0,28.6481,28.6671,28.5659,28.5659,42500.0
2013-12-04 12:00:00,45.15,45.16,45.06,45.12,33600.0,28.5596,28.5659,28.5027,28.5406,33600.0
2013-12-04 12:10:00,45.13,45.13,44.95,45.02,52900.0,28.5469,28.5469,28.4331,28.4774,52900.0
2013-12-04 12:20:00,45.02,45.09,44.89,45.01,30600.0,28.4774,28.5216,28.3951,28.471,30600.0
2013-12-04 12:30:00,44.98,45.21,44.97,45.2,31900.0,28.4521,28.5975,28.4457,28.5912,31900.0
2013-12-04 12:40:00,45.22,45.25,45.14,45.23,29300.0,28.6039,28.6228,28.5533,28.6102,29300.0
2013-12-04 12:50:00,45.23,45.35,45.15,45.15,24700.0,28.6102,28.6861,28.5596,28.5596,24700.0
2013-12-04 13:00:00,45.14,45.14,44.94,44.97,57200.0,28.5533,28.5533,28.4267,28.4457,57200.0
2013-12-04 13:10:00,44.96,44.97,44.89,44.92,30400.0,28.4394,28.4457,28.3951,28.4141,30400.0
2013-12-04 13:20:00,44.91,44.97,44.81,44.84,24300.0,28.4078,28.4457,28.3445,28.3635,24300.0
2013-12-04 13:30:00,44.82,44.82,44.59,44.67,55500.0,28.3508,28.3508,28.2054,28.256,55500.0
2013-12-04 13:40:00,44.68,44.71,44.65,44.71,24100.0,28.2623,28.2813,28.2433,28.2813,24100.0
2013-12-04 13:50:00,44.71,44.85,44.7,44.81,36900.0,28.2813,28.3698,28.2749,28.3445,36900.0
2013-12-04 14:00:00,44.81,44.82,44.71,44.72,45100.0,28.3445,28.3508,28.2813,28.2876,45100.0
2013-12-04 14:10:00,44.72,44.9,44.67,44.87,26800.0,28.2876,28.4014,28.256,28.3825,26800.0
2013-12-04 14:20:00,44.9,45.01,44.88,45.01,36300.0,28.4014,28.471,28.3888,28.471,36300.0
2013-12-04 14:30:00,45.0,45.04,44.96,45.0,45600.0,28.4647,28.49,28.4394,28.4647,45600.0
2013-12-04 14:40:00,45.0,45.08,44.81,44.92,47000.0,28.4647,28.5153,28.3445,28.4141,47000.0
2013-12-04 14:50:00,44.92,45.06,44.91,45.05,28000.0,28.4141,28.5027,28.4078,28.4963,28000.0
2013-12-04 15:00:00,45.03,45.03,44.88,44.88,38900.0,28.4837,28.4837,28.3888,28.3888,38900.0
2013-12-04 15:10:00,44.87,44.92,44.84,44.88,57600.0,28.3825,28.4141,28.3635,28.3888,57600.0
2013-12-04 15:20:00,44.88,45.04,44.81,45.04,101200.0,28.3888,28.49,28.3445,28.49,101200.0
2013-12-04 15:30:00,45.02,45.07,44.98,45.03,116700.0,28.4774,28.509,28.4521,28.4837,116700.0
2013-12-04 15:40:00,45.03,45.1,44.94,45.01,132100.0,28.4837,28.528,28.4267,28.471,132100.0
2013-12-04 15:50:00,45.01,45.12,45.0,45.01,140100.0,28.471,28.5406,28.4647,28.471,140100.0
2013-12-05 09:30:00,45.0,45.5,44.94,45.39,80000.0,28.4647,28.781,28.4267,28.7114,80000.0
2013-12-05 09:40:00,45.37,45.47,45.1,45.12,36300.0,28.6987,28.762,28.528,28.5406,36300.0
2013-12-05 09:50:00,45.11,45.32,45.03,45.28,52900.0,28.5343,28.6671,28.4837,28.6418,52900.0
2013-12-05 10:00:00,45.3,45.34,45.17,45.26,31700.0,28.6545,28.6798,28.5722,28.6292,31700.0
2013-12-05 10:10:00,45.26,45.27,45.13,45.21,27400.0,28.6292,28.6355,28.5469,28.5975,27400.0
2013-12-05 10:20:00,45.22,45.42,45.19,45.38,123400.0,28.6039,28.7304,28.5849,28.7051,123400.0
2013-12-05 10:30:00,45.41,45.54,45.38,45.53,44200.0,28.724,28.8063,28.7051,28.8,44200.0
2013-12-05 10:40:00,45.55,45.66,45.46,45.63,53200.0,28.8126,28.8822,28.7557,28.8632,53200.0
2013-12-05 10:50:00,45.61,45.67,45.53,45.6,30700.0,28.8506,28.8885,28.8,28.8442,30700.0
2013-12-05 11:00:00,45.61,45.82,45.6,45.8,51800.0,28.8506,28.9834,28.8442,28.9707,51800.0
2013-12-05 11:10:00,45.8,46.09,45.8,45.86,117900.0,28.9707,29.1542,28.9707,29.0087,117900.0
2013-12-05 11:20:00,45.89,45.95,45.85,45.92,21900.0,29.0277,29.0656,29.0024,29.0466,21900.0
2013-12-05 11:30:00,45.93,46.0,45.89,45.96,24400.0,29.053,29.0973,29.0277,29.0719,24400.0
2013-12-05 11:40:00,45.95,46.1,45.95,45.99,32000.0,29.0656,29.1605,29.0656,29.0909,32000.0
2013-12-05 11:50:00,46.0,46.06,45.93,45.94,25600.0,29.0973,29.1352,29.053,29.0593,25600.0
2013-12-05 12:00:00,45.92,46.03,45.92,45.98,24700.0,29.0466,29.1162,29.0466,29.0846,24700.0
2013-12-05 12:10:00,45.96,46.04,45.93,45.97,13800.0,29.0719,29.1226,29.053,29.0783,13800.0
2013-12-05 12:20:00,45.93,45.97,45.86,45.86,17400.0,29.053,29.0783,29.0087,29.0087,17400.0
2013-12-05 12:30:00,45.86,45.96,45.85,45.89,36600.0,29.0087,29.0719,29.0024,29.0277,36600.0
2013-12-05 12:40:00,45.9,45.96,45.86,45.93,31700.0,29.034,29.0719,29.0087,29.053,31700.0
2013-12-05 12:50:00,45.93,46.22,45.93,46.2,39200.0,29.053,29.2364,29.053,29.2238,39200.0
2013-12-05 13:00:00,46.19,46.21,46.08,46.13,44900.0,29.2174,29.2301,29.1479,29.1795,44900.0
2013-12-05 13:10:00,46.13,46.17,46.11,46.11,16700.0,29.1795,29.2048,29.1668,29.1668,16700.0
2013-12-05 13:20:00,46.11,46.22,46.1,46.2,36500.0,29.1668,29.2364,29.1605,29.2238,36500.0
2013-12-05 13:30:00,46.19,46.21,46.14,46.16,24800.0,29.2174,29.2301,29.1858,29.1985,24800.0
2013-12-05 13:40:00,46.17,46.2,46.12,46.17,17600.0,29.2048,29.2238,29.1732,29.2048,17600.0
2013-12-05 13:50:00,46.15,46.3,46.13,46.29,26400.0,29.1921,29.287,29.1795,29.2807,26400.0
2013-12-05 14:00:00,46.29,46.41,46.28,46.29,24800.0,29.2807,29.3566,29.2744,29.2807,24800.0
2013-12-05 14:10:00,46.28,46.39,46.26,46.39,27800.0,29.2744,29.3439,29.2617,29.3439,27800.0
2013-12-05 14:20:00,46.4,46.4,46.21,46.24,41000.0,29.3503,29.3503,29.2301,29.2491,41000.0
2013-12-05 14:30:00,46.26,46.36,46.26,46.35,20300.0,29.2617,29.325,29.2617,29.3186,20300.0
2013-12-05 14:40:00,46.35,46.41,46.29,46.38,38600.0,29.3186,29.3566,29.2807,29.3376,38600.0
2013-12-05 14:50:00,46.38,46.5,46.37,46.45,126300.0,29.3376,29.4135,29.3313,29.3819,126300.0
2013-12-05 15:00:00,46.44,46.45,46.37,46.45,58300.0,29.3756,29.3819,29.3313,29.3819,58300.0
2013-12-05 15:10:00,46.45,46.45,46.4,46.45,37700.0,29.3819,29.3819,29.3503,29.3819,37700.0
2013-12-05 15:20:00,46.45,46.51,46.43,46.47,104200.0,29.3819,29.4199,29.3692,29.3945,104200.0
2013-12-05 15:30:00,46.45,46.6,46.42,46.57,142300.0,29.3819,29.4768,29.3629,29.4578,142300.0
2013-12-05 15:40:00,46.57,46.65,46.35,46.39,444600.0,29.4578,29.5084,29.3186,29.3439,444600.0
2013-12-05 15:50:00,46.39,46.4,46.24,46.24,421200.0,29.3439,29.3503,29.2491,29.2491,421200.0
2013-12-06 09:30:00,46.59,46.7,46.38,46.56,52000.0,29.4705,29.54,29.3376,29.4515,52000.0
2013-12-06 09:40:00,46.53,46.75,46.47,46.59,65700.0,29.4325,29.5717,29.3945,29.4705,65700.0
2013-12-06 09:50:00,46.59,46.85,46.57,46.81,50100.0,29.4705,29.6349,29.4578,29.6096,50100.0
2013-12-06 10:00:00,46.83,46.92,46.66,46.71,62000.0,29.6223,29.6792,29.5147,29.5464,62000.0
2013-12-06 10:10:00,46.7,46.74,46.33,46.34,61600.0,29.54,29.5653,29.306,29.3123,61600.0
2013-12-06 10:20:00,46.33,46.48,46.33,46.44,45300.0,29.306,29.4009,29.306,29.3756,45300.0
2013-12-06 10:30:00,46.41,46.47,46.27,46.39,102200.0,29.3566,29.3945,29.268,29.3439,102200.0
2013-12-06 10:40:00,46.36,46.43,46.32,46.36,29700.0,29.325,29.3692,29.2997,29.325,29700.0
2013-12-06 10:50:00,46.36,46.39,46.29,46.31,45300.0,29.325,29.3439,29.2807,29.2933,45300.0
2013-12-06 11:00:00,46.3,46.37,46.27,46.29,23600.0,29.287,29.3313,29.268,29.2807,23600.0
2013-12-06 11:10:00,46.3,46.34,46.27,46.3,19800.0,29.287,29.3123,29.268,29.287,19800.0
2013-12-06 11:20:00,46.28,46.32,46.28,46.29,16500.0,29.2744,29.2997,29.2744,29.2807,16500.0
2013-12-06 11:30:00,46.3,46.37,46.23,46.23,10600.0,29.287,29.3313,29.2427,29.2427,10600.0
2013-12-06 11:40:00,46.23,46.24,46.2,46.22,20600.0,29.2427,29.2491,29.2238,29.2364,20600.0
2013-12-06 11:50:00,46.22,46.27,46.2,46.26,19800.0,29.2364,29.268,29.2238,29.2617,19800.0
2013-12-06 12:00:00,46.25,46.27,46.2,46.2,13900.0,29.2554,29.268,29.2238,29.2238,13900.0
2013-12-06 12:10:00,46.2,46.23,46.18,46.22,13000.0,29.2238,29.2427,29.2111,29.2364,13000.0
2013-12-06 12:20:00,46.23,46.23,46.19,46.22,11300.0,29.2427,29.2427,29.2174,29.2364,11300.0
2013-12-06 12:30:00,46.22,46.25,46.19,46.25,17200.0,29.2364,29.2554,29.2174,29.2554,17200.0
2013-12-06 12:40:00,46.25,46.26,46.18,46.24,14200.0,29.2554,29.2617,29.2111,29.2491,14200.0
2013-12-06 12:50:00,46.23,46.23,46.18,46.21,21300.0,29.2427,29.2427,29.2111,29.2301,21300.0
2013-12-06 13:00:00,46.22,46.34,46.19,46.27,24100.0,29.2364,29.3123,29.2174,29.268,24100.0
2013-12-06 13:10:00,46.25,46.27,46.19,46.22,13100.0,29.2554,29.268,29.2174,29.2364,13100.0
2013-12-06 13:20:00,46.22,46.24,46.01,46.01,30200.0,29.2364,29.2491,29.1036,29.1036,30200.0
2013-12-06 13:30:00,46.0,46.0,45.93,45.96,20500.0,29.0973,29.0973,29.053,29.0719,20500.0
2013-12-06 13:40:00,45.97,45.99,45.93,45.98,19400.0,29.0783,29.0909,29.053,29.0846,19400.0
2013-12-06 13:50:00,45.98,45.98,45.92,45.96,13100.0,29.0846,29.0846,29.0466,29.0719,13100.0
2013-12-06 14:00:00,45.95,45.99,45.93,45.99,10400.0,29.0656,29.0909,29.053,29.0909,10400.0
2013-12-06 14:10:00,45.98,46.02,45.95,45.98,8100.0,29.0846,29.1099,29.0656,29.0846,8100.0
2013-12-06 14:20:00,45.97,46.15,45.97,46.13,19000.0,29.0783,29.1921,29.0783,29.1795,19000.0
2013-12-06 14:30:00,46.14,46.15,45.92,45.96,25900.0,29.1858,29.1921,29.0466,29.0719,25900.0
2013-12-06 14:40:00,45.96,46.0,45.92,45.95,61800.0,29.0719,29.0973,29.0466,29.0656,61800.0
2013-12-06 14:50:00,45.96,46.04,45.89,45.9,26300.0,29.0719,29.1226,29.0277,29.034,26300.0
2013-12-06 15:00:00,45.9,45.92,45.82,45.89,21800.0,29.034,29.0466,28.9834,29.0277,21800.0
2013-12-06 15:10:00,45.89,45.97,45.88,45.96,40000.0,29.0277,29.0783,29.0213,29.0719,40000.0
2013-12-06 15:20:00,45.95,46.03,45.93,46.0,56100.0,29.0656,29.1162,29.053,29.0973,56100.0
2013-12-06 15:30:00,45.98,46.0,45.81,45.85,46700.0,29.0846,29.0973,28.9771,29.0024,46700.0
2013-12-06 15:40:00,45.85,46.06,45.84,46.06,88200.0,29.0024,29.1352,28.996,29.1352,88200.0
2013-12-06 15:50:00,46.06,46.07,45.98,46.02,147300.0,29.1352,29.1415,29.0846,29.1099,147300.0
2013-12-09 09:30:00,45.93,46.1,45.9,45.99,40000.0,29.053,29.1605,29.034,29.0909,40000.0
2013-12-09 09:40:00,45.98,46.01,45.7,45.73,23800.0,29.0846,29.1036,28.9075,28.9265,23800.0
2013-12-09 09:50:00,45.73,45.73,45.52,45.65,31400.0,28.9265,28.9265,28.7936,28.8759,31400.0
2013-12-09 10:00:00,45.71,45.85,45.66,45.69,18800.0,28.9138,29.0024,28.8822,28.9012,18800.0
2013-12-09 10:10:00,45.76,45.88,45.68,45.85,9000.0,28.9454,29.0213,28.8948,29.0024,9000.0
2013-12-09 10:20:00,45.85,45.85,45.52,45.57,25400.0,29.0024,29.0024,28.7936,28.8253,25400.0
2013-12-09 10:30:00,45.57,45.7,45.55,45.56,17500.0,28.8253,28.9075,28.8126,28.8189,17500.0
2013-12-09 10:40:00,45.56,45.69,45.56,45.56,21800.0,28.8189,28.9012,28.8189,28.8189,21800.0
2013-12-09 10:50:00,45.59,45.68,45.56,45.63,24500.0,28.8379,28.8948,28.8189,28.8632,24500.0
2013-12-09 11:00:00,45.63,45.68,45.59,45.61,25000.0,28.8632,28.8948,28.8379,28.8506,25000.0
2013-12-09 11:10:00,45.61,45.7,45.6,45.61,20800.0,28.8506,28.9075,28.8442,28.8506,20800.0
2013-12-09 11:20:00,45.61,45.82,45.6,45.74,19800.0,28.8506,28.9834,28.8442,28.9328,19800.0
2013-12-09 11:30:00,45.74,45.83,45.74,45.76,22900.0,28.9328,28.9897,28.9328,28.9454,22900.0
2013-12-09 11:40:00,45.76,45.8,45.68,45.76,32700.0,28.9454,28.9707,28.8948,28.9454,32700.0
2013-12-09 11:50:00,45.76,45.84,45.69,45.69,21700.0,28.9454,28.996,28.9012,28.9012,21700.0
2013-12-09 12:00:00,45.73,45.75,45.69,45.7,99500.0,28.9265,28.9391,28.9012,28.9075,99500.0
2013-12-09 12:10:00,45.71,45.99,45.68,45.99,18500.0,28.9138,29.0909,28.8948,29.0909,18500.0
2013-12-09 12:20:00,46.0,46.05,45.95,46.02,18300.0,29.0973,29.1289,29.0656,29.1099,18300.0
2013-12-09 12:30:00,46.02,46.03,45.92,46.01,27400.0,29.1099,29.1162,29.0466,29.1036,27400.0
2013-12-09 12:40:00,46.04,46.04,45.95,45.97,16900.0,29.1226,29.1226,29.0656,29.0783,16900.0
2013-12-09 12:50:00,45.97,45.97,45.88,45.92,15400.0,29.0783,29.0783,29.0213,29.0466,15400.0
2013-12-09 13:00:00,45.96,45.96,45.86,45.93,17800.0,29.0719,29.0719,29.0087,29.053,17800.0
2013-12-09 13:10:00,45.92,46.0,45.88,45.91,12400.0,29.0466,29.0973,29.0213,29.0403,12400.0
2013-12-09 13:20:00,45.88,45.98,45.88,45.91,15500.0,29.0213,29.0846,29.0213,29.0403,15500.0
2013-12-09 13:30:00,45.92,45.96,45.85,45.96,22700.0,29.0466,29.0719,29.0024,29.0719,22700.0
2013-12-09 13:40:00,45.93,45.93,45.81,45.84,17300.0,29.053,29.053,28.9771,28.996,17300.0
2013-12-09 13:50:00,45.81,45.86,45.75,45.77,20900.0,28.9771,29.0087,28.9391,28.9518,20900.0
2013-12-09 14:00:00,45.79,45.82,45.71,45.79,21200.0,28.9644,28.9834,28.9138,28.9644,21200.0
2013-12-09 14:10:00,45.79,45.81,45.75,45.75,24100.0,28.9644,28.9771,28.9391,28.9391,24100.0
2013-12-09 14:20:00,45.74,45.74,45.66,45.7,18700.0,28.9328,28.9328,28.8822,28.9075,18700.0
2013-12-09 14:30:00,45.7,45.73,45.63,45.65,79900.0,28.9075,28.9265,28.8632,28.8759,79900.0
2013-12-09 14:40:00,45.63,45.66,45.6,45.65,32100.0,28.8632,28.8822,28.8442,28.8759,32100.0
2013-12-09 14:50:00,45.66,45.69,45.52,45.53,36000.0,28.8822,28.9012,28.7936,28.8,36000.0
2013-12-09 15:00:00,45.52,45.62,45.46,45.62,79000.0,28.7936,28.8569,28.7557,28.8569,79000.0
2013-12-09 15:10:00,45.6,45.64,45.5,45.51,49200.0,28.8442,28.8695,28.781,28.7873,49200.0
2013-12-09 15:20:00,45.51,45.56,45.5,45.52,59800.0,28.7873,28.8189,28.781,28.7936,59800.0
2013-12-09 15:30:00,45.52,45.6,45.52,45.57,71200.0,28.7936,28.8442,28.7936,28.8253,71200.0
2013-12-09 15:40:00,45.56,45.69,45.54,45.59,144300.0,28.8189,28.9012,28.8063,28.8379,144300.0
2013-12-09 15:50:00,45.59,45.63,45.54,45.62,186800.0,28.8379,28.8632,28.8063,28.8569,186800.0
2013-12-10 09:30:00,45.6,45.98,45.53,45.93,45200.0,28.8442,29.0846,28.8,29.053,45200.0
2013-12-10 09:40:00,45.89,45.93,45.71,45.9,35400.0,29.0277,29.053,28.9138,29.034,35400.0
2013-12-10 09:50:00,45.91,45.98,45.78,45.78,31900.0,29.0403,29.0846,28.9581,28.9581,31900.0
2013-12-10 10:00:00,45.8,45.81,45.5,45.65,33200.0,28.9707,28.9771,28.781,28.8759,33200.0
2013-12-10 10:10:00,45.63,45.77,45.62,45.75,37100.0,28.8632,28.9518,28.8569,28.9391,37100.0
2013-12-10 10:20:00,45.74,45.87,45.65,45.79,64800.0,28.9328,29.015,28.8759,28.9644,64800.0
2013-12-10 10:30:00,45.77,46.0,45.74,46.0,42000.0,28.9518,29.0973,28.9328,29.0973,42000.0
2013-12-10 10:40:00,46.0,46.09,45.97,46.02,52400.0,29.0973,29.1542,29.0783,29.1099,52400.0
2013-12-10 10:50:00,46.02,46.04,45.96,46.02,31200.0,29.1099,29.1226,29.0719,29.1099,31200.0
2013-12-10 11:00:00,46.0,46.01,45.91,45.92,25400.0,29.0973,29.1036,29.0403,29.0466,25400.0
2013-12-10 11:10:00,45.93,45.97,45.9,45.94,28700.0,29.053,29.0783,29.034,29.0593,28700.0
2013-12-10 11:20:00,45.95,46.02,45.89,45.98,38500.0,29.0656,29.1099,29.0277,29.0846,38500.0
2013-12-10 11:30:00,45.99,46.3,45.88,46.27,50500.0,29.0909,29.287,29.0213,29.268,50500.0
2013-12-10 11:40:00,46.3,46.47,46.28,46.4,46000.0,29.287,29.3945,29.2744,29.3503,46000.0
2013-12-10 11:50:00,46.4,46.65,46.39,46.65,39100.0,29.3503,29.5084,29.3439,29.5084,39100.0
2013-12-10 12:00:00,46.66,46.66,46.46,46.52,17300.0,29.5147,29.5147,29.3882,29.4262,17300.0
2013-12-10 12:10:00,46.54,46.63,46.48,46.6,22600.0,29.4388,29.4958,29.4009,29.4768,22600.0
2013-12-10 12:20:00,46.6,46.75,46.57,46.7,41400.0,29.4768,29.5717,29.4578,29.54,41400.0
2013-12-10 12:30:00,46.7,46.87,46.64,46.85,22500.0,29.54,29.6476,29.5021,29.6349,22500.0
2013-12-10 12:40:00,46.89,46.89,46.66,46.79,29300.0,29.6602,29.6602,29.5147,29.597,29300.0
2013-12-10 12:50:00,46.75,47.1,46.75,47.02,28400.0,29.5717,29.7931,29.5717,29.7425,28400.0
2013-12-10 13:00:00,47.01,47.01,46.79,46.82,16300.0,29.7361,29.7361,29.597,29.6159,16300.0
2013-12-10 13:10:00,46.79,46.87,46.75,46.8,18200.0,29.597,29.6476,29.5717,29.6033,18200.0
2013-12-10 13:20:00,46.8,46.94,46.79,46.82,22000.0,29.6033,29.6918,29.597,29.6159,22000.0
2013-12-10 13:30:00,46.83,46.92,46.8,46.85,20100.0,29.6223,29.6792,29.6033,29.6349,20100.0
2013-12-10 13:40:00,46.82,46.91,46.75,46.89,18600.0,29.6159,29.6729,29.5717,29.6602,18600.0
2013-12-10 13:50:00,46.87,46.87,46.73,46.82,19200.0,29.6476,29.6476,29.559,29.6159,19200.0
2013-12-10 14:00:00,46.85,46.89,46.71,46.88,24900.0,29.6349,29.6602,29.5464,29.6539,24900.0
2013-12-10 14:10:00,46.89,46.9,46.85,46.87,20000.0,29.6602,29.6665,29.6349,29.6476,20000.0
2013-12-10 14:20:00,46.86,46.88,46.77,46.84,24100.0,29.6412,29.6539,29.5843,29.6286,24100.0
2013-12-10 14:30:00,46.83,46.84,46.75,46.8,24900.0,29.6223,29.6286,29.5717,29.6033,24900.0
2013-12-10 14:40:00,46.8,46.84,46.74,46.78,20400.0,29.6033,29.6286,29.5653,29.5906,20400.0
2013-12-10 14:50:00,46.78,46.84,46.66,46.69,314900.0,29.5906,29.6286,29.5147,29.5337,314900.0
2013-12-10 15:00:00,46.69,46.73,46.59,46.6,66600.0,29.5337,29.559,29.4705,29.4768,66600.0
2013-12-10 15:10:00,46.6,46.72,46.59,46.7,31400.0,29.4768,29.5527,29.4705,29.54,31400.0
2013-12-10 15:20:00,46.7,46.83,46.68,46.79,43000.0,29.54,29.6223,29.5274,29.597,43000.0
2013-12-10 15:30:00,46.77,46.82,46.66,46.76,43200.0,29.5843,29.6159,29.5147,29.578,43200.0
2013-12-10 15:40:00,46.76,46.84,46.7,46.7,115200.0,29.578,29.6286,29.54,29.54,115200.0
2013-12-10 15:50:00,46.7,46.94,46.7,46.75,246800.0,29.54,29.6918,29.54,29.5717,246800.0
2013-12-11 09:30:00,46.05,46.26,45.25,45.38,121200.0,29.6284,29.7636,29.1137,29.1974,121200.0
2013-12-11 09:40:00,45.38,45.53,45.25,45.37,47400.0,29.1974,29.2939,29.1137,29.1909,47400.0
2013-12-11 09:50:00,45.38,45.8,45.26,45.69,28900.0,29.1974,29.4676,29.1202,29.3968,28900.0
2013-12-11 10:00:00,45.77,46.1,45.69,45.96,33900.0,29.4483,29.6606,29.3968,29.5705,33900.0
2013-12-11 10:10:00,45.96,46.04,45.62,46.04,41900.0,29.5705,29.622,29.3518,29.622,41900.0
2013-12-11 10:20:00,46.04,46.04,45.78,45.84,43700.0,29.622,29.622,29.4547,29.4933,43700.0
2013-12-11 10:30:00,45.84,45.89,45.65,45.79,31600.0,29.4933,29.5255,29.3711,29.4612,31600.0
2013-12-11 10:40:00,45.8,45.86,45.65,45.73,26800.0,29.4676,29.5062,29.3711,29.4226,26800.0
2013-12-11 10:50:00,45.73,45.88,45.72,45.86,22100.0,29.4226,29.5191,29.4161,29.5062,22100.0
2013-12-11 11:00:00,45.85,45.86,45.7,45.8,27100.0,29.4998,29.5062,29.4033,29.4676,27100.0
2013-12-11 11:10:00,45.83,45.88,45.63,45.69,42800.0,29.4869,29.5191,29.3582,29.3968,42800.0
2013-12-11 11:20:00,45.69,45.86,45.66,45.78,24800.0,29.3968,29.5062,29.3775,29.4547,24800.0
2013-12-11 11:30:00,45.78,45.78,45.7,45.7,31100.0,29.4547,29.4547,29.4033,29.4033,31100.0
2013-12-11 11:40:00,45.72,45.91,45.7,45.91,32000.0,29.4161,29.5384,29.4033,29.5384,32000.0
2013-12-11 11:50:00,45.9,45.92,45.81,45.87,24700.0,29.5319,29.5448,29.474,29.5126,24700.0
2013-12-11 12:00:00,45.88,45.88,45.68,45.73,40300.0,29.5191,29.5191,29.3904,29.4226,40300.0
2013-12-11 12:10:00,45.72,45.8,45.7,45.77,34000.0,29.4161,29.4676,29.4033,29.4483,34000.0
2013-12-11 12:20:00,45.77,45.81,45.72,45.79,29100.0,29.4483,29.474,29.4161,29.4612,29100.0
2013-12-11 12:30:00,45.79,45.85,45.73,45.76,30900.0,29.4612,29.4998,29.4226,29.4419,30900.0
2013-12-11 12:40:00,45.74,45.78,45.68,45.72,23900.0,29.429,29.4547,29.3904,29.4161,23900.0
2013-12-11 12:50:00,45.73,45.8,45.7,45.76,20300.0,29.4226,29.4676,29.4033,29.4419,20300.0
2013-12-11 13:00:00,45.76,45.78,45.72,45.78,24500.0,29.4419,29.4547,29.4161,29.4547,24500.0
2013-12-11 13:10:00,45.78,45.81,45.72,45.73,10000.0,29.4547,29.474,29.4161,29.4226,10000.0
2013-12-11 13:20:00,45.75,45.75,45.68,45.73,27100.0,29.4354,29.4354,29.3904,29.4226,27100.0
2013-12-11 13:30:00,45.72,45.73,45.59,45.69,38000.0,29.4161,29.4226,29.3325,29.3968,38000.0
2013-12-11 13:40:00,45.68,45.82,45.67,45.77,26700.0,29.3904,29.4805,29.384,29.4483,26700.0
2013-12-11 13:50:00,45.76,45.79,45.73,45.77,22000.0,29.4419,29.4612,29.4226,29.4483,22000.0
2013-12-11 14:00:00,45.78,45.78,45.54,45.54,33300.0,29.4547,29.4547,29.3003,29.3003,33300.0
2013-12-11 14:10:00,45.53,45.54,45.42,45.5,53100.0,29.2939,29.3003,29.2231,29.2746,53100.0
2013-12-11 14:20:00,45.49,45.52,45.45,45.52,28500.0,29.2681,29.2874,29.2424,29.2874,28500.0
2013-12-11 14:30:00,45.52,45.55,45.35,45.36,48300.0,29.2874,29.3068,29.1781,29.1845,48300.0
2013-12-11 14:40:00,45.36,45.36,45.15,45.33,93500.0,29.1845,29.1845,29.0494,29.1652,93500.0
2013-12-11 14:50:00,45.34,45.54,45.34,45.53,54500.0,29.1716,29.3003,29.1716,29.2939,54500.0
2013-12-11 15:00:00,45.54,45.66,45.41,45.51,38500.0,29.3003,29.3775,29.2167,29.281,38500.0
2013-12-11 15:10:00,45.51,45.58,45.43,45.52,41400.0,29.281,29.3261,29.2295,29.2874,41400.0
2013-12-11 15:20:00,45.52,45.58,45.49,45.56,52300.0,29.2874,29.3261,29.2681,29.3132,52300.0
2013-12-11 15:30:00,45.56,45.61,45.46,45.52,68200.0,29.3132,29.3454,29.2488,29.2874,68200.0
2013-12-11 15:40:00,45.53,45.66,45.39,45.51,129100.0,29.2939,29.3775,29.2038,29.281,129100.0
2013-12-11 15:50:00,45.52,45.54,45.29,45.47,198600.0,29.2874,29.3003,29.1395,29.2553,198600.0
2013-12-12 09:30:00,45.34,45.39,45.15,45.26,29800.0,29.1716,29.2038,29.0494,29.1202,29800.0
2013-12-12 09:40:00,45.24,45.3,45.01,45.01,21300.0,29.1073,29.1459,28.9593,28.9593,21300.0
2013-12-12 09:50:00,45.05,45.4,45.03,45.21,35700.0,28.9851,29.2102,28.9722,29.088,35700.0
2013-12-12 10:00:00,45.19,45.26,45.05,45.12,31500.0,29.0751,29.1202,28.9851,29.0301,31500.0
2013-12-12 10:10:00,45.08,45.12,44.89,44.89,40000.0,29.0044,29.0301,28.8821,28.8821,40000.0
2013-12-12 10:20:00,44.89,44.94,44.37,44.52,143100.0,28.8821,28.9143,28.5475,28.6441,143100.0
2013-12-12 10:30:00,44.53,44.67,44.44,44.64,58500.0,28.6505,28.7406,28.5926,28.7213,58500.0
2013-12-12 10:40:00,44.64,44.84,44.5,44.8,27200.0,28.7213,28.8499,28.6312,28.8242,27200.0
2013-12-12 10:50:00,44.8,44.85,44.68,44.73,20800.0,28.8242,28.8564,28.747,28.7792,20800.0
2013-12-12 11:00:00,44.72,44.95,44.72,44.89,27100.0,28.7727,28.9207,28.7727,28.8821,27100.0
2013-12-12 11:10:00,44.9,44.9,44.69,44.7,31200.0,28.8885,28.8885,28.7534,28.7599,31200.0
2013-12-12 11:20:00,44.71,44.71,44.6,44.66,32500.0,28.7663,28.7663,28.6955,28.7341,32500.0
2013-12-12 11:30:00,44.65,44.73,44.63,44.73,29300.0,28.7277,28.7792,28.7148,28.7792,29300.0
2013-12-12 11:40:00,44.73,44.75,44.59,44.73,17400.0,28.7792,28.792,28.6891,28.7792,17400.0
2013-12-12 11:50:00,44.72,44.78,44.61,44.76,27100.0,28.7727,28.8113,28.702,28.7985,27100.0
2013-12-12 12:00:00,44.77,44.77,44.64,44.75,28200.0,28.8049,28.8049,28.7213,28.792,28200.0
2013-12-12 12:10:00,44.75,44.84,44.73,44.84,29200.0,28.792,28.8499,28.7792,28.8499,29200.0
2013-12-12 12:20:00,44.83,44.88,44.77,44.84,27100.0,28.8435,28.8757,28.8049,28.8499,27100.0
2013-12-12 12:30:00,44.83,44.92,44.79,44.9,22500.0,28.8435,28.9014,28.8178,28.8885,22500.0
2013-12-12 12:40:00,44.88,44.94,44.81,44.88,24100.0,28.8757,28.9143,28.8306,28.8757,24100.0
2013-12-12 12:50:00,44.89,44.97,44.81,44.94,24000.0,28.8821,28.9336,28.8306,28.9143,24000.0
2013-12-12 13:00:00,44.93,44.97,44.86,44.9,24900.0,28.9078,28.9336,28.8628,28.8885,24900.0
2013-12-12 13:10:00,44.91,44.98,44.88,44.98,25300.0,28.895,28.94,28.8757,28.94,25300.0
2013-12-12 13:20:00,44.98,45.05,44.98,45.03,28000.0,28.94,28.9851,28.94,28.9722,28000.0
2013-12-12 13:30:00,45.03,45.15,45.0,45.02,35200.0,28.9722,29.0494,28.9529,28.9658,35200.0
2013-12-12 13:40:00,45.02,45.1,45.01,45.06,41400.0,28.9658,29.0172,28.9593,28.9915,41400.0
2013-12-12 13:50:00,45.06,45.06,44.91,44.91,22300.0,28.9915,28.9915,28.895,28.895,22300.0
2013-12-12 14:00:00,44.91,45.05,44.91,45.02,34600.0,28.895,28.9851,28.895,28.9658,34600.0
2013-12-12 14:10:00,45.02,45.03,44.94,44.98,25500.0,28.9658,28.9722,28.9143,28.94,25500.0
2013-12-12 14:20:00,44.97,44.99,44.9,44.9,27600.0,28.9336,28.9464,28.8885,28.8885,27600.0
2013-12-12 14:30:00,44.91,45.02,44.91,45.02,49200.0,28.895,28.9658,28.895,28.9658,49200.0
2013-12-12 14:40:00,45.02,45.02,44.97,45.0,65300.0,28.9658,28.9658,28.9336,28.9529,65300.0
2013-12-12 14:50:00,45.0,45.14,44.97,45.14,55600.0,28.9529,29.043,28.9336,29.043,55600.0
2013-12-12 15:00:00,45.16,45.16,44.97,45.0,58700.0,29.0558,29.0558,28.9336,28.9529,58700.0
2013-12-12 15:10:00,45.02,45.03,44.97,45.0,38200.0,28.9658,28.9722,28.9336,28.9529,38200.0
2013-12-12 15:20:00,45.0,45.08,44.99,44.99,50000.0,28.9529,29.0044,28.9464,28.9464,50000.0
2013-12-12 15:30:00,44.99,45.03,44.88,44.95,51900.0,28.9464,28.9722,28.8757,28.9207,51900.0
2013-12-12 15:40:00,44.96,44.97,44.68,44.69,124200.0,28.9271,28.9336,28.747,28.7534,124200.0
2013-12-12 15:50:00,44.69,44.73,44.56,44.62,178400.0,28.7534,28.7792,28.6698,28.7084,178400.0
2013-12-13 09:30:00,44.78,45.51,44.56,44.84,59100.0,28.8113,29.281,28.6698,28.8499,59100.0
2013-12-13 09:40:00,44.89,44.97,44.54,44.97,28600.0,28.8821,28.9336,28.6569,28.9336,28600.0
2013-12-13 09:50:00,44.98,45.0,44.55,44.55,29300.0,28.94,28.9529,28.6634,28.6634,29300.0
2013-12-13 10:00:00,44.62,44.71,44.41,44.59,30500.0,28.7084,28.7663,28.5733,28.6891,30500.0
2013-12-13 10:10:00,44.59,44.67,44.51,44.51,9300.0,28.6891,28.7406,28.6376,28.6376,9300.0
2013-12-13 10:20:00,44.53,44.76,44.52,44.66,9800.0,28.6505,28.7985,28.6441,28.7341,9800.0
2013-12-13 10:30:00,44.69,44.86,44.66,44.8,21300.0,28.7534,28.8628,28.7341,28.8242,21300.0
2013-12-13 10:40:00,44.8,44.97,44.78,44.91,13400.0,28.8242,28.9336,28.8113,28.895,13400.0
2013-12-13 10:50:00,44.95,44.98,44.84,44.85,11700.0,28.9207,28.94,28.8499,28.8564,11700.0
2013-12-13 11:00:00,44.85,44.9,44.78,44.8,20300.0,28.8564,28.8885,28.8113,28.8242,20300.0
2013-12-13 11:10:00,44.79,44.87,44.66,44.83,35000.0,28.8178,28.8692,28.7341,28.8435,35000.0
2013-12-13 11:20:00,44.82,44.91,44.73,44.79,26500.0,28.8371,28.895,28.7792,28.8178,26500.0
2013-12-13 11:30:00,44.79,44.85,44.73,44.85,24800.0,28.8178,28.8564,28.7792,28.8564,24800.0
2013-12-13 11:40:00,44.85,44.89,44.79,44.83,31300.0,28.8564,28.8821,28.8178,28.8435,31300.0
2013-12-13 11:50:00,44.86,44.93,44.78,44.84,17700.0,28.8628,28.9078,28.8113,28.8499,17700.0
2013-12-13 12:00:00,44.86,44.91,44.83,44.86,17400.0,28.8628,28.895,28.8435,28.8628,17400.0
2013-12-13 12:10:00,44.87,44.93,44.81,44.82,16700.0,28.8692,28.9078,28.8306,28.8371,16700.0
2013-12-13 12:20:00,44.81,44.94,44.79,44.86,30800.0,28.8306,28.9143,28.8178,28.8628,30800.0
2013-12-13 12:30:00,44.83,44.83,44.75,44.75,14300.0,28.8435,28.8435,28.792,28.792,14300.0
2013-12-13 12:40:00,44.75,44.81,44.73,44.74,12200.0,28.792,28.8306,28.7792,28.7856,12200.0
2013-12-13 12:50:00,44.74,44.79,44.7,44.77,45100.0,28.7856,28.8178,28.7599,28.8049,45100.0
2013-12-13 13:00:00,44.79,44.82,44.7,44.8,30500.0,28.8178,28.8371,28.7599,28.8242,30500.0
2013-12-13 13:10:00,44.79,44.8,44.74,44.75,28400.0,28.8178,28.8242,28.7856,28.792,28400.0
2013-12-13 13:20:00,44.75,44.8,44.75,44.77,27500.0,28.792,28.8242,28.792,28.8049,27500.0
2013-12-13 13:30:00,44.79,44.84,44.76,44.78,31700.0,28.8178,28.8499,28.7985,28.8113,31700.0
2013-12-13 13:40:00,44.78,44.81,44.72,44.77,42600.0,28.8113,28.8306,28.7727,28.8049,42600.0
2013-12-13 13:50:00,44.77,44.86,44.75,44.83,20100.0,28.8049,28.8628,28.792,28.8435,20100.0
2013-12-13 14:00:00,44.84,44.84,44.76,44.78,20300.0,28.8499,28.8499,28.7985,28.8113,20300.0
2013-12-13 14:10:00,44.77,44.8,44.59,44.61,77000.0,28.8049,28.8242,28.6891,28.702,77000.0
2013-12-13 14:20:00,44.6,44.66,44.56,44.6,34500.0,28.6955,28.7341,28.6698,28.6955,34500.0
2013-12-13 14:30:00,44.63,44.7,44.6,44.64,28000.0,28.7148,28.7599,28.6955,28.7213,28000.0
2013-12-13 14:40:00,44.63,44.68,44.52,44.56,46700.0,28.7148,28.747,28.6441,28.6698,46700.0
2013-12-13 14:50:00,44.57,44.59,44.53,44.54,18400.0,28.6762,28.6891,28.6505,28.6569,18400.0
2013-12-13 15:00:00,44.55,44.58,44.54,44.57,22600.0,28.6634,28.6827,28.6569,28.6762,22600.0
2013-12-13 15:10:00,44.57,44.59,44.55,44.57,30000.0,28.6762,28.6891,28.6634,28.6762,30000.0
2013-12-13 15:20:00,44.56,44.73,44.56,44.68,65400.0,28.6698,28.7792,28.6698,28.747,65400.0
2013-12-13 15:30:00,44.68,44.75,44.66,44.7,73500.0,28.747,28.792,28.7341,28.7599,73500.0
2013-12-13 15:40:00,44.71,44.77,44.66,44.75,92600.0,28.7663,28.8049,28.7341,28.792,92600.0
2013-12-13 15:50:00,44.74,44.76,44.59,44.62,148300.0,28.7856,28.7985,28.6891,28.7084,148300.0
2013-12-16 09:30:00,44.5,44.97,44.41,44.71,47700.0,28.6312,28.9336,28.5733,28.7663,47700.0
2013-12-16 09:40:00,44.72,44.77,44.66,44.77,27400.0,28.7727,28.8049,28.7341,28.8049,27400.0
2013-12-16 09:50:00,44.71,44.84,44.66,44.78,26200.0,28.7663,28.8499,28.7341,28.8113,26200.0
2013-12-16 10:00:00,44.8,44.86,44.75,44.79,22600.0,28.8242,28.8628,28.792,28.8178,22600.0
2013-12-16 10:10:00,44.79,44.83,44.71,44.75,17100.0,28.8178,28.8435,28.7663,28.792,17100.0
2013-12-16 10:20:00,44.73,44.78,44.66,44.76,23200.0,28.7792,28.8113,28.7341,28.7985,23200.0
2013-12-16 10:30:00,44.76,44.83,44.65,44.75,30100.0,28.7985,28.8435,28.7277,28.792,30100.0
2013-12-16 10:40:00,44.81,44.85,44.73,44.85,19200.0,28.8306,28.8564,28.7792,28.8564,19200.0
2013-12-16 10:50:00,44.81,44.85,44.75,44.77,20400.0,28.8306,28.8564,28.792,28.8049,20400.0
2013-12-16 11:00:00,44.77,44.8,44.69,44.74,18200.0,28.8049,28.8242,28.7534,28.7856,18200.0
2013-12-16 11:10:00,44.74,44.77,44.64,44.73,32200.0,28.7856,28.8049,28.7213,28.7792,32200.0
2013-12-16 11:20:00,44.69,44.75,44.62,44.71,18500.0,28.7534,28.792,28.7084,28.7663,18500.0
2013-12-16 11:30:00,44.7,44.75,44.55,44.59,529100.0,28.7599,28.792,28.6634,28.6891,529100.0
2013-12-16 11:40:00,44.61,44.75,44.58,44.65,33700.0,28.702,28.792,28.6827,28.7277,33700.0
2013-12-16 11:50:00,44.68,44.76,44.66,44.7,19500.0,28.747,28.7985,28.7341,28.7599,19500.0
2013-12-16 12:00:00,44.71,44.74,44.65,44.7,31400.0,28.7663,28.7856,28.7277,28.7599,31400.0
2013-12-16 12:10:00,44.71,44.77,44.69,44.74,37300.0,28.7663,28.8049,28.7534,28.7856,37300.0
2013-12-16 12:20:00,44.77,44.77,44.73,44.74,32300.0,28.8049,28.8049,28.7792,28.7856,32300.0
2013-12-16 12:30:00,44.73,44.77,44.68,44.68,38900.0,28.7792,28.8049,28.747,28.747,38900.0
2013-12-16 12:40:00,44.7,44.71,44.67,44.68,45500.0,28.7599,28.7663,28.7406,28.747,45500.0
2013-12-16 12:50:00,44.7,44.7,44.65,44.66,33800.0,28.7599,28.7599,28.7277,28.7341,33800.0
2013-12-16 13:00:00,44.67,44.69,44.61,44.65,29400.0,28.7406,28.7534,28.702,28.7277,29400.0
2013-12-16 13:10:00,44.65,44.65,44.53,44.54,40300.0,28.7277,28.7277,28.6505,28.6569,40300.0
2013-12-16 13:20:00,44.56,44.57,44.53,44.56,17700.0,28.6698,28.6762,28.6505,28.6698,17700.0
2013-12-16 13:30:00,44.56,44.57,44.5,44.52,36200.0,28.6698,28.6762,28.6312,28.6441,36200.0
2013-12-16 13:40:00,44.52,44.52,44.46,44.47,74100.0,28.6441,28.6441,28.6054,28.6119,74100.0
2013-12-16 13:50:00,44.47,44.57,44.45,44.47,19700.0,28.6119,28.6762,28.599,28.6119,19700.0
2013-12-16 14:00:00,44.46,44.59,44.46,44.59,16400.0,28.6054,28.6891,28.6054,28.6891,16400.0
2013-12-16 14:10:00,44.59,44.69,44.56,44.66,45700.0,28.6891,28.7534,28.6698,28.7341,45700.0
2013-12-16 14:20:00,44.68,44.68,44.62,44.63,17500.0,28.747,28.747,28.7084,28.7148,17500.0
2013-12-16 14:30:00,44.63,44.68,44.55,44.66,27100.0,28.7148,28.747,28.6634,28.7341,27100.0
2013-12-16 14:40:00,44.65,44.66,44.58,44.65,22100.0,28.7277,28.7341,28.6827,28.7277,22100.0
2013-12-16 14:50:00,44.62,44.69,44.61,44.62,59100.0,28.7084,28.7534,28.702,28.7084,59100.0
2013-12-16 15:00:00,44.64,44.7,44.61,44.64,22700.0,28.7213,28.7599,28.702,28.7213,22700.0
2013-12-16 15:10:00,44.66,44.73,44.65,44.7,32000.0,28.7341,28.7792,28.7277,28.7599,32000.0
2013-12-16 15:20:00,44.72,44.87,44.7,44.86,34700.0,28.7727,28.8692,28.7599,28.8628,34700.0
2013-12-16 15:30:00,44.86,45.0,44.84,44.98,39900.0,28.8628,28.9529,28.8499,28.94,39900.0
2013-12-16 15:40:00,44.97,45.04,44.89,44.89,72900.0,28.9336,28.9786,28.8821,28.8821,72900.0
2013-12-16 15:50:00,44.89,44.95,44.84,44.94,98600.0,28.8821,28.9207,28.8499,28.9143,98600.0
2013-12-17 09:30:00,44.86,45.08,44.78,44.91,27500.0,28.8628,29.0044,28.8113,28.895,27500.0
2013-12-17 09:40:00,44.86,44.98,44.76,44.84,20200.0,28.8628,28.94,28.7985,28.8499,20200.0
2013-12-17 09:50:00,44.84,45.28,44.8,45.19,30000.0,28.8499,29.133,28.8242,29.0751,30000.0
2013-12-17 10:00:00,45.27,45.32,45.16,45.24,45100.0,29.1266,29.1588,29.0558,29.1073,45100.0
2013-12-17 10:10:00,45.3,45.38,45.2,45.21,31100.0,29.1459,29.1974,29.0816,29.088,31100.0
2013-12-17 10:20:00,45.2,45.3,45.12,45.15,46900.0,29.0816,29.1459,29.0301,29.0494,46900.0
2013-12-17 10:30:00,45.17,45.22,45.07,45.07,51600.0,29.0623,29.0944,28.9979,28.9979,51600.0
2013-12-17 10:40:00,45.07,45.21,45.06,45.16,56300.0,28.9979,29.088,28.9915,29.0558,56300.0
2013-12-17 10:50:00,45.15,45.21,45.08,45.17,43400.0,29.0494,29.088,29.0044,29.0623,43400.0
2013-12-17 11:00:00,45.17,45.24,45.14,45.24,43600.0,29.0623,29.1073,29.043,29.1073,43600.0
2013-12-17 11:10:00,45.21,45.31,45.16,45.3,43400.0,29.088,29.1523,29.0558,29.1459,43400.0
2013-12-17 11:20:00,45.28,45.54,45.28,45.52,35600.0,29.133,29.3003,29.133,29.2874,35600.0
2013-12-17 11:30:00,45.54,45.64,45.51,45.63,27300.0,29.3003,29.3647,29.281,29.3582,27300.0
2013-12-17 11:40:00,45.61,45.79,45.61,45.79,22900.0,29.3454,29.4612,29.3454,29.4612,22900.0
2013-12-17 11:50:00,45.79,45.84,45.72,45.77,21600.0,29.4612,29.4933,29.4161,29.4483,21600.0
2013-12-17 12:00:00,45.78,45.86,45.6,45.86,107100.0,29.4547,29.5062,29.3389,29.5062,107100.0
2013-12-17 12:10:00,45.87,45.97,45.85,45.9,18900.0,29.5126,29.577,29.4998,29.5319,18900.0
2013-12-17 12:20:00,45.9,45.9,45.68,45.69,40900.0,29.5319,29.5319,29.3904,29.3968,40900.0
2013-12-17 12:30:00,45.69,45.75,45.69,45.73,40600.0,29.3968,29.4354,29.3968,29.4226,40600.0
2013-12-17 12:40:00,45.74,45.75,45.71,45.73,37600.0,29.429,29.4354,29.4097,29.4226,37600.0
2013-12-17 12:50:00,45.73,45.84,45.73,45.84,55000.0,29.4226,29.4933,29.4226,29.4933,55000.0
2013-12-17 13:00:00,45.84,46.04,45.82,45.96,30000.0,29.4933,29.622,29.4805,29.5705,30000.0
2013-12-17 13:10:00,45.96,46.02,45.94,46.0,11100.0,29.5705,29.6091,29.5577,29.5963,11100.0
2013-12-17 13:20:00,45.99,46.01,45.93,45.98,16400.0,29.5898,29.6027,29.5512,29.5834,16400.0
2013-12-17 13:30:00,45.96,46.0,45.95,45.98,14800.0,29.5705,29.5963,29.5641,29.5834,14800.0
2013-12-17 13:40:00,45.98,46.04,45.93,46.0,33100.0,29.5834,29.622,29.5512,29.5963,33100.0
2013-12-17 13:50:00,45.99,46.15,45.98,46.15,22200.0,29.5898,29.6928,29.5834,29.6928,22200.0
2013-12-17 14:00:00,46.15,46.19,46.11,46.13,40500.0,29.6928,29.7185,29.6671,29.6799,40500.0
2013-12-17 14:10:00,46.15,46.2,46.14,46.18,20800.0,29.6928,29.725,29.6864,29.7121,20800.0
2013-12-17 14:20:00,46.19,46.28,46.17,46.2,29100.0,29.7185,29.7764,29.7057,29.725,29100.0
2013-12-17 14:30:00,46.21,46.25,46.17,46.18,36500.0,29.7314,29.7571,29.7057,29.7121,36500.0
2013-12-17 14:40:00,46.18,46.31,46.17,46.31,22300.0,29.7121,29.7957,29.7057,29.7957,22300.0
2013-12-17 14:50:00,46.28,46.3,46.18,46.26,28900.0,29.7764,29.7893,29.7121,29.7636,28900.0
2013-12-17 15:00:00,46.25,46.32,46.24,46.26,37400.0,29.7571,29.8022,29.7507,29.7636,37400.0
2013-12-17 15:10:00,46.26,46.28,46.24,46.26,49000.0,29.7636,29.7764,29.7507,29.7636,49000.0
2013-12-17 15:20:00,46.26,46.29,46.24,46.25,47700.0,29.7636,29.7829,29.7507,29.7571,47700.0
2013-12-17 15:30:00,46.25,46.28,46.19,46.24,64600.0,29.7571,29.7764,29.7185,29.7507,64600.0
2013-12-17 15:40:00,46.23,46.3,46.21,46.27,110900.0,29.7443,29.7893,29.7314,29.77,110900.0
2013-12-17 15:50:00,46.28,46.28,46.16,46.2,181600.0,29.7764,29.7764,29.6992,29.725,181600.0
2013-12-18 09:30:00,45.88,46.17,45.42,45.72,70100.0,29.5191,29.7057,29.2231,29.4161,70100.0
2013-12-18 09:40:00,45.71,45.8,45.69,45.75,28500.0,29.4097,29.4676,29.3968,29.4354,28500.0
2013-12-18 09:50:00,45.79,45.79,45.69,45.75,35300.0,29.4612,29.4612,29.3968,29.4354,35300.0
2013-12-18 10:00:00,45.75,45.85,45.69,45.84,36700.0,29.4354,29.4998,29.3968,29.4933,36700.0
2013-12-18 10:10:00,45.81,45.93,45.73,45.76,43500.0,29.474,29.5512,29.4226,29.4419,43500.0
2013-12-18 10:20:00,45.75,45.9,45.75,45.85,36300.0,29.4354,29.5319,29.4354,29.4998,36300.0
2013-12-18 10:30:00,45.85,45.91,45.73,45.83,49300.0,29.4998,29.5384,29.4226,29.4869,49300.0
2013-12-18 10:40:00,45.85,45.89,45.79,45.83,39700.0,29.4998,29.5255,29.4612,29.4869,39700.0
2013-12-18 10:50:00,45.82,45.87,45.76,45.86,31700.0,29.4805,29.5126,29.4419,29.5062,31700.0
2013-12-18 11:00:00,45.85,45.9,45.81,45.82,24300.0,29.4998,29.5319,29.474,29.4805,24300.0
2013-12-18 11:10:00,45.81,45.9,45.78,45.79,32100.0,29.474,29.5319,29.4547,29.4612,32100.0
2013-12-18 11:20:00,45.8,45.87,45.78,45.78,21200.0,29.4676,29.5126,29.4547,29.4547,21200.0
2013-12-18 11:30:00,45.77,45.82,45.72,45.76,31900.0,29.4483,29.4805,29.4161,29.4419,31900.0
2013-12-18 11:40:00,45.77,45.79,45.72,45.74,27900.0,29.4483,29.4612,29.4161,29.429,27900.0
2013-12-18 11:50:00,45.74,45.8,45.72,45.76,30800.0,29.429,29.4676,29.4161,29.4419,30800.0
2013-12-18 12:00:00,45.79,45.82,45.66,45.66,15100.0,29.4612,29.4805,29.3775,29.3775,15100.0
2013-12-18 12:10:00,45.68,45.75,45.64,45.75,20700.0,29.3904,29.4354,29.3647,29.4354,20700.0
2013-12-18 12:20:00,45.75,45.81,45.7,45.75,15900.0,29.4354,29.474,29.4033,29.4354,15900.0
2013-12-18 12:30:00,45.74,45.74,45.63,45.71,23800.0,29.429,29.429,29.3582,29.4097,23800.0
2013-12-18 12:40:00,45.7,45.79,45.68,45.79,16800.0,29.4033,29.4612,29.3904,29.4612,16800.0
2013-12-18 12:50:00,45.79,45.87,45.76,45.87,24500.0,29.4612,29.5126,29.4419,29.5126,24500.0
2013-12-18 13:00:00,45.86,45.89,45.81,45.87,16600.0,29.5062,29.5255,29.474,29.5126,16600.0
2013-12-18 13:10:00,45.88,45.89,45.8,45.83,21200.0,29.5191,29.5255,29.4676,29.4869,21200.0
2013-12-18 13:20:00,45.83,45.88,45.8,45.88,24300.0,29.4869,29.5191,29.4676,29.5191,24300.0
2013-12-18 13:30:00,45.87,45.87,45.79,45.83,18300.0,29.5126,29.5126,29.4612,29.4869,18300.0
2013-12-18 13:40:00,45.83,45.86,45.79,45.82,22100.0,29.4869,29.5062,29.4612,29.4805,22100.0
2013-12-18 13:50:00,45.81,45.93,45.77,45.87,41700.0,29.474,29.5512,29.4483,29.5126,41700.0
2013-12-18 14:00:00,45.88,46.43,45.5,46.25,71400.0,29.5191,29.8729,29.2746,29.7571,71400.0
2013-12-18 14:10:00,46.25,46.28,46.07,46.17,33100.0,29.7571,29.7764,29.6413,29.7057,33100.0
2013-12-18 14:20:00,46.19,46.38,46.17,46.23,62700.0,29.7185,29.8408,29.7057,29.7443,62700.0
2013-12-18 14:30:00,46.23,46.59,46.19,46.57,109200.0,29.7443,29.9759,29.7185,29.963,109200.0
2013-12-18 14:40:00,46.57,46.72,46.44,46.45,58100.0,29.963,30.0595,29.8794,29.8858,58100.0
2013-12-18 14:50:00,46.46,46.55,46.37,46.47,51700.0,29.8922,29.9501,29.8343,29.8987,51700.0
2013-12-18 15:00:00,46.45,46.58,46.41,46.53,37800.0,29.8858,29.9695,29.8601,29.9373,37800.0
2013-12-18 15:10:00,46.53,46.71,46.5,46.59,62300.0,29.9373,30.0531,29.918,29.9759,62300.0
2013-12-18 15:20:00,46.58,46.66,46.38,46.48,43200.0,29.9695,30.0209,29.8408,29.9051,43200.0
2013-12-18 15:30:00,46.47,46.69,46.43,46.64,87500.0,29.8987,30.0402,29.8729,30.0081,87500.0
2013-12-18 15:40:00,46.64,46.66,46.39,46.41,112300.0,30.0081,30.0209,29.8472,29.8601,112300.0
2013-12-18 15:50:00,46.42,46.55,46.41,46.52,186100.0,29.8665,29.9501,29.8601,29.9308,186100.0
2013-12-19 09:30:00,46.24,46.4,45.97,46.16,33100.0,29.7507,29.8536,29.577,29.6992,33100.0
2013-12-19 09:40:00,46.21,46.31,45.95,46.08,35800.0,29.7314,29.7957,29.5641,29.6478,35800.0
2013-12-19 09:50:00,46.2,46.2,45.99,46.05,19900.0,29.725,29.725,29.5898,29.6284,19900.0
2013-12-19 10:00:00,46.05,46.1,45.77,45.78,28100.0,29.6284,29.6606,29.4483,29.4547,28100.0
2013-12-19 10:10:00,45.77,45.8,45.57,45.72,23000.0,29.4483,29.4676,29.3196,29.4161,23000.0
2013-12-19 10:20:00,45.7,45.83,45.66,45.75,28200.0,29.4033,29.4869,29.3775,29.4354,28200.0
2013-12-19 10:30:00,45.79,45.85,45.72,45.85,18000.0,29.4612,29.4998,29.4161,29.4998,18000.0
2013-12-19 10:40:00,45.84,45.96,45.8,45.89,23300.0,29.4933,29.5705,29.4676,29.5255,23300.0
2013-12-19 10:50:00,45.9,45.9,45.77,45.84,27700.0,29.5319,29.5319,29.4483,29.4933,27700.0
2013-12-19 11:00:00,45.85,45.89,45.81,45.84,29800.0,29.4998,29.5255,29.474,29.4933,29800.0
2013-12-19 11:10:00,45.86,45.91,45.83,45.86,21900.0,29.5062,29.5384,29.4869,29.5062,21900.0
2013-12-19 11:20:00,45.86,45.86,45.75,45.79,13600.0,29.5062,29.5062,29.4354,29.4612,13600.0
2013-12-19 11:30:00,45.79,45.79,45.71,45.79,17200.0,29.4612,29.4612,29.4097,29.4612,17200.0
2013-12-19 11:40:00,45.79,45.83,45.77,45.79,19800.0,29.4612,29.4869,29.4483,29.4612,19800.0
2013-12-19 11:50:00,45.8,45.86,45.78,45.86,17600.0,29.4676,29.5062,29.4547,29.5062,17600.0
2013-12-19 12:00:00,45.85,45.86,45.71,45.84,22700.0,29.4998,29.5062,29.4097,29.4933,22700.0
2013-12-19 12:10:00,45.83,45.86,45.79,45.84,19300.0,29.4869,29.5062,29.4612,29.4933,19300.0
2013-12-19 12:20:00,45.84,45.87,45.83,45.87,24700.0,29.4933,29.5126,29.4869,29.5126,24700.0
2013-12-19 12:30:00,45.86,45.93,45.86,45.9,36200.0,29.5062,29.5512,29.5062,29.5319,36200.0
2013-12-19 12:40:00,45.89,45.97,45.88,45.95,25100.0,29.5255,29.577,29.5191,29.5641,25100.0
2013-12-19 12:50:00,45.95,45.97,45.86,45.9,17900.0,29.5641,29.577,29.5062,29.5319,17900.0
2013-12-19 13:00:00,45.9,45.94,45.86,45.93,20000.0,29.5319,29.5577,29.5062,29.5512,20000.0
2013-12-19 13:10:00,45.9,45.92,45.84,45.88,20300.0,29.5319,29.5448,29.4933,29.5191,20300.0
2013-12-19 13:20:00,45.88,45.88,45.82,45.86,12300.0,29.5191,29.5191,29.4805,29.5062,12300.0
2013-12-19 13:30:00,45.86,45.89,45.84,45.85,19400.0,29.5062,29.5255,29.4933,29.4998,19400.0
2013-12-19 13:40:00,45.84,45.9,45.84,45.9,19500.0,29.4933,29.5319,29.4933,29.5319,19500.0
2013-12-19 13:50:00,45.9,45.91,45.86,45.86,20100.0,29.5319,29.5384,29.5062,29.5062,20100.0
2013-12-19 14:00:00,45.87,46.0,45.86,45.94,39400.0,29.5126,29.5963,29.5062,29.5577,39400.0
2013-12-19 14:10:00,45.95,45.95,45.92,45.94,21200.0,29.5641,29.5641,29.5448,29.5577,21200.0
2013-12-19 14:20:00,45.94,45.95,45.92,45.92,16500.0,29.5577,29.5641,29.5448,29.5448,16500.0
2013-12-19 14:30:00,45.92,45.96,45.84,45.87,29100.0,29.5448,29.5705,29.4933,29.5126,29100.0
2013-12-19 14:40:00,45.85,45.94,45.84,45.89,32900.0,29.4998,29.5577,29.4933,29.5255,32900.0
2013-12-19 14:50:00,45.89,45.97,45.89,45.96,25500.0,29.5255,29.577,29.5255,29.5705,25500.0
2013-12-19 15:00:00,45.96,45.97,45.8,45.91,73300.0,29.5705,29.577,29.4676,29.5384,73300.0
2013-12-19 15:10:00,45.92,46.02,45.89,46.02,35300.0,29.5448,29.6091,29.5255,29.6091,35300.0
2013-12-19 15:20:00,46.02,46.12,46.01,46.12,41000.0,29.6091,29.6735,29.6027,29.6735,41000.0
2013-12-19 15:30:00,46.12,46.24,46.09,46.23,82200.0,29.6735,29.7507,29.6542,29.7443,82200.0
2013-12-19 15:40:00,46.22,46.32,46.22,46.29,104900.0,29.7378,29.8022,29.7378,29.7829,104900.0
2013-12-19 15:50:00,46.29,46.3,46.24,46.26,123200.0,29.7829,29.7893,29.7507,29.7636,123200.0
2013-12-20 09:30:00,45.89,46.39,45.89,46.28,45400.0,29.5255,29.8472,29.5255,29.7764,45400.0
2013-12-20 09:40:00,46.27,46.58,46.25,46.58,17800.0,29.77,29.9695,29.7571,29.9695,17800.0
2013-12-20 09:50:00,46.57,46.78,46.49,46.78,26500.0,29.963,30.0981,29.9115,30.0981,26500.0
2013-12-20 10:00:00,46.76,46.92,46.7,46.91,30400.0,30.0853,30.1882,30.0467,30.1818,30400.0
2013-12-20 10:10:00,46.88,46.93,46.8,46.91,43400.0,30.1625,30.1946,30.111,30.1818,43400.0
2013-12-20 10:20:00,46.92,46.99,46.78,46.99,46600.0,30.1882,30.2332,30.0981,30.2332,46600.0
2013-12-20 10:30:00,46.99,47.1,46.92,47.04,70200.0,30.2332,30.304,30.1882,30.2654,70200.0
2013-12-20 10:40:00,47.09,47.11,47.0,47.02,34600.0,30.2976,30.3105,30.2397,30.2525,34600.0
2013-12-20 10:50:00,47.03,47.04,46.91,46.91,22400.0,30.259,30.2654,30.1818,30.1818,22400.0
2013-12-20 11:00:00,46.93,47.02,46.91,47.0,28700.0,30.1946,30.2525,30.1818,30.2397,28700.0
2013-12-20 11:10:00,47.0,47.0,46.8,46.8,23900.0,30.2397,30.2397,30.111,30.111,23900.0
2013-12-20 11:20:00,46.8,46.82,46.72,46.82,30900.0,30.111,30.1239,30.0595,30.1239,30900.0
2013-12-20 11:30:00,46.82,46.87,46.72,46.73,24900.0,30.1239,30.156,30.0595,30.066,24900.0
2013-12-20 11:40:00,46.73,46.84,46.69,46.81,33200.0,30.066,30.1367,30.0402,30.1174,33200.0
2013-12-20 11:50:00,46.81,46.85,46.75,46.79,25900.0,30.1174,30.1432,30.0788,30.1046,25900.0
2013-12-20 12:00:00,46.81,46.85,46.75,46.84,22600.0,30.1174,30.1432,30.0788,30.1367,22600.0
2013-12-20 12:10:00,46.84,46.84,46.63,46.63,56800.0,30.1367,30.1367,30.0016,30.0016,56800.0
2013-12-20 12:20:00,46.64,46.72,46.57,46.63,44800.0,30.0081,30.0595,29.963,30.0016,44800.0
2013-12-20 12:30:00,46.64,46.79,46.63,46.76,26300.0,30.0081,30.1046,30.0016,30.0853,26300.0
2013-12-20 12:40:00,46.77,46.79,46.73,46.75,23500.0,30.0917,30.1046,30.066,30.0788,23500.0
2013-12-20 12:50:00,46.77,46.83,46.7,46.71,24100.0,30.0917,30.1303,30.0467,30.0531,24100.0
2013-12-20 13:00:00,46.71,46.78,46.7,46.74,20800.0,30.0531,30.0981,30.0467,30.0724,20800.0
2013-12-20 13:10:00,46.76,46.83,46.74,46.8,36000.0,30.0853,30.1303,30.0724,30.111,36000.0
2013-12-20 13:20:00,46.81,46.83,46.74,46.8,20700.0,30.1174,30.1303,30.0724,30.111,20700.0
2013-12-20 13:30:00,46.8,46.91,46.8,46.9,16000.0,30.111,30.1818,30.111,30.1753,16000.0
2013-12-20 13:40:00,46.89,46.89,46.78,46.8,16600.0,30.1689,30.1689,30.0981,30.111,16600.0
2013-12-20 13:50:00,46.8,46.82,46.74,46.76,30500.0,30.111,30.1239,30.0724,30.0853,30500.0
2013-12-20 14:00:00,46.77,46.84,46.72,46.84,32700.0,30.0917,30.1367,30.0595,30.1367,32700.0
2013-12-20 14:10:00,46.81,46.84,46.8,46.81,20400.0,30.1174,30.1367,30.111,30.1174,20400.0
2013-12-20 14:20:00,46.81,46.82,46.77,46.8,23800.0,30.1174,30.1239,30.0917,30.111,23800.0
2013-12-20 14:30:00,46.8,46.83,46.75,46.77,31000.0,30.111,30.1303,30.0788,30.0917,31000.0
2013-12-20 14:40:00,46.77,46.78,46.73,46.78,27700.0,30.0917,30.0981,30.066,30.0981,27700.0
2013-12-20 14:50:00,46.78,46.82,46.76,46.78,30300.0,30.0981,30.1239,30.0853,30.0981,30300.0
2013-12-20 15:00:00,46.78,46.8,46.75,46.79,30900.0,30.0981,30.111,30.0788,30.1046,30900.0
2013-12-20 15:10:00,46.79,46.91,46.78,46.91,36300.0,30.1046,30.1818,30.0981,30.1818,36300.0
2013-12-20 15:20:00,46.91,47.0,46.89,47.0,63000.0,30.1818,30.2397,30.1689,30.2397,63000.0
2013-12-20 15:30:00,46.99,47.23,46.96,47.22,83500.0,30.2332,30.3877,30.2139,30.3812,83500.0
2013-12-20 15:40:00,47.23,47.37,47.21,47.33,116700.0,30.3877,30.4777,30.3748,30.452,116700.0
2013-12-20 15:50:00,47.33,47.39,47.29,47.38,180000.0,30.452,30.4906,30.4263,30.4842,180000.0
2013-12-23 09:30:00,47.5,47.71,47.41,47.69,38400.0,30.5614,30.6965,30.5035,30.6836,38400.0
2013-12-23 09:40:00,47.65,47.77,47.64,47.71,21800.0,30.6579,30.7351,30.6515,30.6965,21800.0
2013-12-23 09:50:00,47.71,48.0,47.71,47.96,43300.0,30.6965,30.8831,30.6965,30.8573,43300.0
2013-12-23 10:00:00,47.77,48.14,47.73,47.99,56500.0,30.7351,30.9732,30.7094,30.8766,56500.0
2013-12-23 10:10:00,47.99,48.38,47.89,48.34,75700.0,30.8766,31.1276,30.8123,31.1018,75700.0
2013-12-23 10:20:00,48.37,48.5,48.31,48.42,60300.0,31.1211,31.2048,31.0825,31.1533,60300.0
2013-12-23 10:30:00,48.42,48.48,48.24,48.34,36800.0,31.1533,31.1919,31.0375,31.1018,36800.0
2013-12-23 10:40:00,48.35,48.35,48.14,48.18,40100.0,31.1083,31.1083,30.9732,30.9989,40100.0
2013-12-23 10:50:00,48.14,48.29,48.07,48.09,31100.0,30.9732,31.0697,30.9281,30.941,31100.0
2013-12-23 11:00:00,48.12,48.13,47.95,47.95,39000.0,30.9603,30.9667,30.8509,30.8509,39000.0
2013-12-23 11:10:00,48.0,48.22,47.93,48.2,87000.0,30.8831,31.0246,30.838,31.0118,87000.0
2013-12-23 11:20:00,48.18,48.21,48.04,48.07,20400.0,30.9989,31.0182,30.9088,30.9281,20400.0
2013-12-23 11:30:00,48.11,48.39,48.09,48.35,32100.0,30.9538,31.134,30.941,31.1083,32100.0
2013-12-23 11:40:00,48.37,48.37,48.18,48.26,27100.0,31.1211,31.1211,30.9989,31.0504,27100.0
2013-12-23 11:50:00,48.24,48.32,48.24,48.29,39700.0,31.0375,31.089,31.0375,31.0697,39700.0
2013-12-23 12:00:00,48.28,48.29,48.05,48.2,50800.0,31.0632,31.0697,30.9152,31.0118,50800.0
2013-12-23 12:10:00,48.19,48.24,48.14,48.14,24500.0,31.0053,31.0375,30.9732,30.9732,24500.0
2013-12-23 12:20:00,48.14,48.29,48.14,48.19,53200.0,30.9732,31.0697,30.9732,31.0053,53200.0
2013-12-23 12:30:00,48.19,48.22,48.15,48.19,17300.0,31.0053,31.0246,30.9796,31.0053,17300.0
2013-12-23 12:40:00,48.19,48.22,48.12,48.15,23000.0,31.0053,31.0246,30.9603,30.9796,23000.0
2013-12-23 12:50:00,48.12,48.23,48.12,48.12,31200.0,30.9603,31.0311,30.9603,30.9603,31200.0
2013-12-23 13:00:00,48.14,48.19,47.95,48.08,60800.0,30.9732,31.0053,30.8509,30.9345,60800.0
2013-12-23 13:10:00,48.06,48.12,48.0,48.04,30400.0,30.9217,30.9603,30.8831,30.9088,30400.0
2013-12-23 13:20:00,48.05,48.05,47.96,47.97,21700.0,30.9152,30.9152,30.8573,30.8638,21700.0
2013-12-23 13:30:00,47.97,48.05,47.94,48.02,30500.0,30.8638,30.9152,30.8445,30.8959,30500.0
2013-12-23 13:40:00,47.99,48.09,47.97,48.04,23700.0,30.8766,30.941,30.8638,30.9088,23700.0
2013-12-23 13:50:00,48.04,48.09,48.0,48.06,38100.0,30.9088,30.941,30.8831,30.9217,38100.0
2013-12-23 14:00:00,48.07,48.09,48.05,48.06,21400.0,30.9281,30.941,30.9152,30.9217,21400.0
2013-12-23 14:10:00,48.08,48.33,48.08,48.27,105600.0,30.9345,31.0954,30.9345,31.0568,105600.0
2013-12-23 14:20:00,48.3,48.43,48.29,48.34,29800.0,31.0761,31.1597,31.0697,31.1018,29800.0
2013-12-23 14:30:00,48.33,48.38,48.28,48.34,21800.0,31.0954,31.1276,31.0632,31.1018,21800.0
2013-12-23 14:40:00,48.34,48.35,48.25,48.27,27600.0,31.1018,31.1083,31.0439,31.0568,27600.0
2013-12-23 14:50:00,48.3,48.3,48.0,48.22,78200.0,31.0761,31.0761,30.8831,31.0246,78200.0
2013-12-23 15:00:00,48.2,48.31,48.19,48.2,54000.0,31.0118,31.0825,31.0053,31.0118,54000.0
2013-12-23 15:10:00,48.2,48.3,48.16,48.3,63000.0,31.0118,31.0761,30.986,31.0761,63000.0
2013-12-23 15:20:00,48.27,48.3,48.22,48.3,51600.0,31.0568,31.0761,31.0246,31.0761,51600.0
2013-12-23 15:30:00,48.28,48.3,48.28,48.3,108300.0,31.0632,31.0761,31.0632,31.0761,108300.0
2013-12-23 15:40:00,48.29,48.47,48.28,48.39,171500.0,31.0697,31.1855,31.0632,31.134,171500.0
2013-12-23 15:50:00,48.39,48.55,48.36,48.52,247900.0,31.134,31.2369,31.1147,31.2176,247900.0
2013-12-24 09:30:00,48.28,48.71,48.13,48.33,65700.0,31.0632,31.3399,30.9667,31.0954,65700.0
2013-12-24 09:40:00,48.41,48.8,48.31,48.64,45600.0,31.1469,31.3978,31.0825,31.2948,45600.0
2013-12-24 09:50:00,48.69,48.85,48.65,48.74,49700.0,31.327,31.43,31.3013,31.3592,49700.0
2013-12-24 10:00:00,48.76,48.9,48.7,48.89,49900.0,31.3721,31.4621,31.3335,31.4557,49900.0
2013-12-24 10:10:00,48.89,48.93,48.86,48.9,37600.0,31.4557,31.4814,31.4364,31.4621,37600.0
2013-12-24 10:20:00,48.91,49.1,48.9,49.07,36400.0,31.4686,31.5908,31.4621,31.5715,36400.0
2013-12-24 10:30:00,49.07,49.09,48.96,49.04,41300.0,31.5715,31.5844,31.5007,31.5522,41300.0
2013-12-24 10:40:00,49.03,49.03,48.84,48.91,110500.0,31.5458,31.5458,31.4235,31.4686,110500.0
2013-12-24 10:50:00,48.9,49.02,48.82,48.89,107200.0,31.4621,31.5393,31.4107,31.4557,107200.0
2013-12-24 11:00:00,48.83,48.83,48.71,48.79,36700.0,31.4171,31.4171,31.3399,31.3914,36700.0
2013-12-24 11:10:00,48.8,48.81,48.71,48.75,33600.0,31.3978,31.4042,31.3399,31.3656,33600.0
2013-12-24 11:20:00,48.73,48.77,48.66,48.71,40100.0,31.3528,31.3785,31.3077,31.3399,40100.0
2013-12-24 11:30:00,48.69,48.71,48.64,48.66,37400.0,31.327,31.3399,31.2948,31.3077,37400.0
2013-12-24 11:40:00,48.66,48.77,48.66,48.75,39800.0,31.3077,31.3785,31.3077,31.3656,39800.0
2013-12-24 11:50:00,48.73,48.81,48.7,48.81,56800.0,31.3528,31.4042,31.3335,31.4042,56800.0
2013-12-24 12:00:00,48.81,48.92,48.81,48.9,50700.0,31.4042,31.475,31.4042,31.4621,50700.0
2013-12-24 12:10:00,48.87,49.03,48.86,49.0,58000.0,31.4428,31.5458,31.4364,31.5265,58000.0
2013-12-24 12:20:00,49.0,49.05,48.97,49.0,40000.0,31.5265,31.5586,31.5072,31.5265,40000.0
2013-12-24 12:30:00,49.0,49.05,48.97,49.02,81900.0,31.5265,31.5586,31.5072,31.5393,81900.0
2013-12-24 12:40:00,49.01,49.1,49.01,49.07,53300.0,31.5329,31.5908,31.5329,31.5715,53300.0
2013-12-24 12:50:00,49.08,49.16,49.03,49.12,74300.0,31.5779,31.6294,31.5458,31.6037,74300.0
2013-12-26 09:30:00,49.26,49.26,48.87,48.88,26700.0,31.6938,31.6938,31.4428,31.4493,26700.0
2013-12-26 09:40:00,48.88,49.04,48.88,48.93,32600.0,31.4493,31.5522,31.4493,31.4814,32600.0
2013-12-26 09:50:00,48.93,48.98,48.77,48.94,42500.0,31.4814,31.5136,31.3785,31.4879,42500.0
2013-12-26 10:00:00,48.97,49.06,48.94,49.03,22500.0,31.5072,31.5651,31.4879,31.5458,22500.0
2013-12-26 10:10:00,48.97,49.08,48.91,48.98,27100.0,31.5072,31.5779,31.4686,31.5136,27100.0
2013-12-26 10:20:00,48.99,49.04,48.94,48.99,11400.0,31.52,31.5522,31.4879,31.52,11400.0
2013-12-26 10:30:00,48.99,49.02,48.97,49.01,17100.0,31.52,31.5393,31.5072,31.5329,17100.0
2013-12-26 10:40:00,49.01,49.02,48.95,49.02,30700.0,31.5329,31.5393,31.4943,31.5393,30700.0
2013-12-26 10:50:00,49.01,49.1,48.97,49.09,24400.0,31.5329,31.5908,31.5072,31.5844,24400.0
2013-12-26 11:00:00,49.09,49.8,49.0,49.7,112700.0,31.5844,32.0412,31.5265,31.9769,112700.0
2013-12-26 11:10:00,49.75,49.75,49.12,49.17,80400.0,32.009,32.009,31.6037,31.6358,80400.0
2013-12-26 11:20:00,49.14,49.41,49.14,49.39,9100.0,31.6165,31.7903,31.6165,31.7774,9100.0
2013-12-26 11:30:00,49.37,49.41,49.28,49.32,14100.0,31.7645,31.7903,31.7066,31.7324,14100.0
2013-12-26 11:40:00,49.33,49.36,49.2,49.21,12600.0,31.7388,31.7581,31.6552,31.6616,12600.0
2013-12-26 11:50:00,49.21,49.22,49.05,49.08,16600.0,31.6616,31.668,31.5586,31.5779,16600.0
2013-12-26 12:00:00,49.05,49.13,48.98,48.98,18300.0,31.5586,31.6101,31.5136,31.5136,18300.0
2013-12-26 12:10:00,48.99,49.09,48.98,49.01,28100.0,31.52,31.5844,31.5136,31.5329,28100.0
2013-12-26 12:20:00,49.02,49.08,48.99,49.08,21600.0,31.5393,31.5779,31.52,31.5779,21600.0
2013-12-26 12:30:00,49.08,49.2,49.06,49.11,17000.0,31.5779,31.6552,31.5651,31.5972,17000.0
2013-12-26 12:40:00,49.11,49.29,49.1,49.25,16000.0,31.5972,31.7131,31.5908,31.6873,16000.0
2013-12-26 12:50:00,49.23,49.32,49.23,49.28,10700.0,31.6745,31.7324,31.6745,31.7066,10700.0
2013-12-26 13:00:00,49.28,49.28,49.18,49.2,11600.0,31.7066,31.7066,31.6423,31.6552,11600.0
2013-12-26 13:10:00,49.19,49.22,49.06,49.1,16600.0,31.6487,31.668,31.5651,31.5908,16600.0
2013-12-26 13:20:00,49.09,49.13,49.05,49.05,7200.0,31.5844,31.6101,31.5586,31.5586,7200.0
2013-12-26 13:30:00,49.05,49.13,49.04,49.09,26600.0,31.5586,31.6101,31.5522,31.5844,26600.0
2013-12-26 13:40:00,49.08,49.12,48.97,49.06,19800.0,31.5779,31.6037,31.5072,31.5651,19800.0
2013-12-26 13:50:00,49.07,49.1,49.02,49.05,13800.0,31.5715,31.5908,31.5393,31.5586,13800.0
2013-12-26 14:00:00,49.06,49.07,49.02,49.05,28500.0,31.5651,31.5715,31.5393,31.5586,28500.0
2013-12-26 14:10:00,49.06,49.13,49.03,49.03,16400.0,31.5651,31.6101,31.5458,31.5458,16400.0
2013-12-26 14:20:00,49.03,49.07,49.01,49.03,21800.0,31.5458,31.5715,31.5329,31.5458,21800.0
2013-12-26 14:30:00,49.02,49.13,49.02,49.03,15800.0,31.5393,31.6101,31.5393,31.5458,15800.0
2013-12-26 14:40:00,49.01,49.1,49.01,49.05,31200.0,31.5329,31.5908,31.5329,31.5586,31200.0
2013-12-26 14:50:00,49.03,49.08,49.0,49.06,15200.0,31.5458,31.5779,31.5265,31.5651,15200.0
2013-12-26 15:00:00,49.06,49.19,49.04,49.13,43700.0,31.5651,31.6487,31.5522,31.6101,43700.0
2013-12-26 15:10:00,49.12,49.14,49.04,49.13,16900.0,31.6037,31.6165,31.5522,31.6101,16900.0
2013-12-26 15:20:00,49.15,49.18,49.01,49.01,35800.0,31.623,31.6423,31.5329,31.5329,35800.0
2013-12-26 15:30:00,49.02,49.1,49.0,49.06,37200.0,31.5393,31.5908,31.5265,31.5651,37200.0
2013-12-26 15:40:00,49.06,49.09,49.02,49.03,48400.0,31.5651,31.5844,31.5393,31.5458,48400.0
2013-12-26 15:50:00,49.03,49.12,49.02,49.1,99200.0,31.5458,31.6037,31.5393,31.5908,99200.0
2013-12-27 09:30:00,49.1,49.1,48.76,49.06,42400.0,31.5908,31.5908,31.3721,31.5651,42400.0
2013-12-27 09:40:00,49.11,49.18,48.93,49.07,24900.0,31.5972,31.6423,31.4814,31.5715,24900.0
2013-12-27 09:50:00,49.09,49.18,49.04,49.09,25400.0,31.5844,31.6423,31.5522,31.5844,25400.0
2013-12-27 10:00:00,49.09,49.19,48.96,48.99,34000.0,31.5844,31.6487,31.5007,31.52,34000.0
2013-12-27 10:10:00,49.01,49.19,48.98,49.16,22500.0,31.5329,31.6487,31.5136,31.6294,22500.0
2013-12-27 10:20:00,49.19,49.19,49.03,49.09,19900.0,31.6487,31.6487,31.5458,31.5844,19900.0
2013-12-27 10:30:00,49.12,49.12,48.96,49.0,19700.0,31.6037,31.6037,31.5007,31.5265,19700.0
2013-12-27 10:40:00,49.01,49.11,48.98,49.01,21400.0,31.5329,31.5972,31.5136,31.5329,21400.0
2013-12-27 10:50:00,49.01,49.07,49.0,49.01,11900.0,31.5329,31.5715,31.5265,31.5329,11900.0
2013-12-27 11:00:00,49.02,49.05,48.99,49.0,42600.0,31.5393,31.5586,31.52,31.5265,42600.0
2013-12-27 11:10:00,49.0,49.04,48.95,48.97,49200.0,31.5265,31.5522,31.4943,31.5072,49200.0
2013-12-27 11:20:00,48.97,49.0,48.95,48.98,27900.0,31.5072,31.5265,31.4943,31.5136,27900.0
2013-12-27 11:30:00,49.0,49.05,48.97,48.97,39200.0,31.5265,31.5586,31.5072,31.5072,39200.0
2013-12-27 11:40:00,48.97,49.01,48.96,48.97,21700.0,31.5072,31.5329,31.5007,31.5072,21700.0
2013-12-27 11:50:00,48.98,49.04,48.98,49.01,29800.0,31.5136,31.5522,31.5136,31.5329,29800.0
2013-12-27 12:00:00,49.0,49.01,48.98,48.98,21800.0,31.5265,31.5329,31.5136,31.5136,21800.0
2013-12-27 12:10:00,49.02,49.02,48.98,49.0,8300.0,31.5393,31.5393,31.5136,31.5265,8300.0
2013-12-27 12:20:00,49.0,49.08,49.0,49.01,22500.0,31.5265,31.5779,31.5265,31.5329,22500.0
2013-12-27 12:30:00,49.01,49.05,49.0,49.01,9000.0,31.5329,31.5586,31.5265,31.5329,9000.0
2013-12-27 12:40:00,49.01,49.05,49.0,49.0,16500.0,31.5329,31.5586,31.5265,31.5265,16500.0
2013-12-27 12:50:00,49.0,49.03,49.0,49.0,20900.0,31.5265,31.5458,31.5265,31.5265,20900.0
2013-12-27 13:00:00,49.0,49.02,48.98,48.98,33700.0,31.5265,31.5393,31.5136,31.5136,33700.0
2013-12-27 13:10:00,49.0,49.07,48.98,49.07,18700.0,31.5265,31.5715,31.5136,31.5715,18700.0
2013-12-27 13:20:00,49.07,49.08,49.0,49.0,17000.0,31.5715,31.5779,31.5265,31.5265,17000.0
2013-12-27 13:30:00,49.0,49.02,49.0,49.0,22700.0,31.5265,31.5393,31.5265,31.5265,22700.0
2013-12-27 13:40:00,49.0,49.02,48.98,49.02,56600.0,31.5265,31.5393,31.5136,31.5393,56600.0
2013-12-27 13:50:00,49.02,49.03,48.98,49.0,27100.0,31.5393,31.5458,31.5136,31.5265,27100.0
2013-12-27 14:00:00,49.01,49.03,48.99,49.01,23100.0,31.5329,31.5458,31.52,31.5329,23100.0
2013-12-27 14:10:00,49.01,49.03,48.85,48.95,97200.0,31.5329,31.5458,31.43,31.4943,97200.0
2013-12-27 14:20:00,48.96,48.96,48.93,48.93,24400.0,31.5007,31.5007,31.4814,31.4814,24400.0
2013-12-27 14:30:00,48.94,48.94,48.89,48.9,36400.0,31.4879,31.4879,31.4557,31.4621,36400.0
2013-12-27 14:40:00,48.91,48.93,48.9,48.93,7700.0,31.4686,31.4814,31.4621,31.4814,7700.0
2013-12-27 14:50:00,48.93,48.95,48.91,48.93,25000.0,31.4814,31.4943,31.4686,31.4814,25000.0
2013-12-27 15:00:00,48.96,49.0,48.92,48.95,16600.0,31.5007,31.5265,31.475,31.4943,16600.0
2013-12-27 15:10:00,48.97,49.01,48.95,48.99,42200.0,31.5072,31.5329,31.4943,31.52,42200.0
2013-12-27 15:20:00,48.99,49.0,48.97,48.98,24400.0,31.52,31.5265,31.5072,31.5136,24400.0
2013-12-27 15:30:00,48.98,49.02,48.97,49.0,43700.0,31.5136,31.5393,31.5072,31.5265,43700.0
2013-12-27 15:40:00,49.0,49.06,49.0,49.06,44600.0,31.5265,31.5651,31.5265,31.5651,44600.0
2013-12-27 15:50:00,49.06,49.17,49.04,49.12,111500.0,31.5651,31.6358,31.5522,31.6037,111500.0
2013-12-30 09:30:00,48.88,49.23,48.88,49.16,44700.0,31.4493,31.6745,31.4493,31.6294,44700.0
2013-12-30 09:40:00,49.15,49.42,49.11,49.38,41200.0,31.623,31.7967,31.5972,31.771,41200.0
2013-12-30 09:50:00,49.41,49.49,49.38,49.46,14500.0,31.7903,31.8417,31.771,31.8224,14500.0
2013-12-30 10:00:00,49.43,49.5,49.38,49.43,24700.0,31.8031,31.8482,31.771,31.8031,24700.0
2013-12-30 10:10:00,49.43,49.43,49.18,49.23,14900.0,31.8031,31.8031,31.6423,31.6745,14900.0
2013-12-30 10:20:00,49.23,49.28,49.14,49.23,23900.0,31.6745,31.7066,31.6165,31.6745,23900.0
2013-12-30 10:30:00,49.23,49.32,49.21,49.27,11300.0,31.6745,31.7324,31.6616,31.7002,11300.0
2013-12-30 10:40:00,49.27,49.27,49.19,49.26,14400.0,31.7002,31.7002,31.6487,31.6938,14400.0
2013-12-30 10:50:00,49.21,49.32,49.21,49.26,13500.0,31.6616,31.7324,31.6616,31.6938,13500.0
2013-12-30 11:00:00,49.28,49.39,49.23,49.35,26900.0,31.7066,31.7774,31.6745,31.7517,26900.0
2013-12-30 11:10:00,49.36,49.4,49.33,49.33,28400.0,31.7581,31.7838,31.7388,31.7388,28400.0
2013-12-30 11:20:00,49.35,49.4,49.28,49.29,29900.0,31.7517,31.7838,31.7066,31.7131,29900.0
2013-12-30 11:30:00,49.28,49.37,49.25,49.27,25300.0,31.7066,31.7645,31.6873,31.7002,25300.0
2013-12-30 11:40:00,49.28,49.35,49.24,49.3,17200.0,31.7066,31.7517,31.6809,31.7195,17200.0
2013-12-30 11:50:00,49.32,49.33,49.29,49.29,10200.0,31.7324,31.7388,31.7131,31.7131,10200.0
2013-12-30 12:00:00,49.3,49.32,49.23,49.26,19100.0,31.7195,31.7324,31.6745,31.6938,19100.0
2013-12-30 12:10:00,49.26,49.26,49.14,49.14,33500.0,31.6938,31.6938,31.6165,31.6165,33500.0
2013-12-30 12:20:00,49.14,49.19,49.14,49.16,24600.0,31.6165,31.6487,31.6165,31.6294,24600.0
2013-12-30 12:30:00,49.16,49.24,49.13,49.21,34100.0,31.6294,31.6809,31.6101,31.6616,34100.0
2013-12-30 12:40:00,49.21,49.21,49.15,49.15,26500.0,31.6616,31.6616,31.623,31.623,26500.0
2013-12-30 12:50:00,49.15,49.21,49.14,49.16,18300.0,31.623,31.6616,31.6165,31.6294,18300.0
2013-12-30 13:00:00,49.17,49.28,49.16,49.22,20200.0,31.6358,31.7066,31.6294,31.668,20200.0
2013-12-30 13:10:00,49.23,49.25,49.18,49.18,14800.0,31.6745,31.6873,31.6423,31.6423,14800.0
2013-12-30 13:20:00,49.19,49.23,49.15,49.19,23400.0,31.6487,31.6745,31.623,31.6487,23400.0
2013-12-30 13:30:00,49.19,49.26,49.16,49.16,30400.0,31.6487,31.6938,31.6294,31.6294,30400.0
2013-12-30 13:40:00,49.15,49.17,49.14,49.15,33600.0,31.623,31.6358,31.6165,31.623,33600.0
2013-12-30 13:50:00,49.15,49.21,49.15,49.2,25300.0,31.623,31.6616,31.623,31.6552,25300.0
2013-12-30 14:00:00,49.21,49.23,49.18,49.22,187500.0,31.6616,31.6745,31.6423,31.668,187500.0
2013-12-30 14:10:00,49.22,49.27,49.22,49.27,30400.0,31.668,31.7002,31.668,31.7002,30400.0
2013-12-30 14:20:00,49.26,49.31,49.23,49.28,39700.0,31.6938,31.7259,31.6745,31.7066,39700.0
2013-12-30 14:30:00,49.25,49.27,49.22,49.25,32700.0,31.6873,31.7002,31.668,31.6873,32700.0
2013-12-30 14:40:00,49.25,49.25,49.2,49.22,23000.0,31.6873,31.6873,31.6552,31.668,23000.0
2013-12-30 14:50:00,49.22,49.23,49.1,49.1,19900.0,31.668,31.6745,31.5908,31.5908,19900.0
2013-12-30 15:00:00,49.1,49.11,49.0,49.01,44700.0,31.5908,31.5972,31.5265,31.5329,44700.0
2013-12-30 15:10:00,49.02,49.09,49.01,49.04,28500.0,31.5393,31.5844,31.5329,31.5522,28500.0
2013-12-30 15:20:00,49.05,49.06,48.99,49.0,35800.0,31.5586,31.5651,31.52,31.5265,35800.0
2013-12-30 15:30:00,49.0,49.02,48.98,49.02,54700.0,31.5265,31.5393,31.5136,31.5393,54700.0
2013-12-30 15:40:00,49.02,49.05,48.98,49.0,59200.0,31.5393,31.5586,31.5136,31.5265,59200.0
2013-12-30 15:50:00,49.0,49.04,48.94,48.96,156900.0,31.5265,31.5522,31.4879,31.5007,156900.0
2013-12-31 09:30:00,48.8,49.25,48.7,48.98,41400.0,31.3978,31.6873,31.3335,31.5136,41400.0
2013-12-31 09:40:00,49.0,49.13,48.81,49.0,45500.0,31.5265,31.6101,31.4042,31.5265,45500.0
2013-12-31 09:50:00,49.02,49.16,48.93,49.1,37100.0,31.5393,31.6294,31.4814,31.5908,37100.0
2013-12-31 10:00:00,49.12,49.26,49.09,49.19,69500.0,31.6037,31.6938,31.5844,31.6487,69500.0
2013-12-31 10:10:00,49.24,49.43,49.24,49.34,16900.0,31.6809,31.8031,31.6809,31.7452,16900.0
2013-12-31 10:20:00,49.3,49.36,49.2,49.25,15900.0,31.7195,31.7581,31.6552,31.6873,15900.0
2013-12-31 10:30:00,49.25,49.27,49.08,49.08,18200.0,31.6873,31.7002,31.5779,31.5779,18200.0
2013-12-31 10:40:00,49.1,49.13,49.0,49.09,21000.0,31.5908,31.6101,31.5265,31.5844,21000.0
2013-12-31 10:50:00,49.09,49.15,49.0,49.01,14500.0,31.5844,31.623,31.5265,31.5329,14500.0
2013-12-31 11:00:00,49.03,49.11,49.0,49.01,22300.0,31.5458,31.5972,31.5265,31.5329,22300.0
2013-12-31 11:10:00,49.0,49.09,49.0,49.02,23300.0,31.5265,31.5844,31.5265,31.5393,23300.0
2013-12-31 11:20:00,49.0,49.06,48.97,49.0,20200.0,31.5265,31.5651,31.5072,31.5265,20200.0
2013-12-31 11:30:00,49.04,49.09,49.0,49.08,12700.0,31.5522,31.5844,31.5265,31.5779,12700.0
2013-12-31 11:40:00,49.08,49.23,49.05,49.23,24800.0,31.5779,31.6745,31.5586,31.6745,24800.0
2013-12-31 11:50:00,49.23,49.28,49.16,49.2,13500.0,31.6745,31.7066,31.6294,31.6552,13500.0
2013-12-31 12:00:00,49.21,49.3,49.18,49.2,18100.0,31.6616,31.7195,31.6423,31.6552,18100.0
2013-12-31 12:10:00,49.23,49.27,49.17,49.22,12900.0,31.6745,31.7002,31.6358,31.668,12900.0
2013-12-31 12:20:00,49.21,49.28,49.21,49.26,10800.0,31.6616,31.7066,31.6616,31.6938,10800.0
2013-12-31 12:30:00,49.27,49.3,49.22,49.28,6500.0,31.7002,31.7195,31.668,31.7066,6500.0
2013-12-31 12:40:00,49.27,49.27,49.17,49.19,12500.0,31.7002,31.7002,31.6358,31.6487,12500.0
2013-12-31 12:50:00,49.22,49.22,49.12,49.14,14400.0,31.668,31.668,31.6037,31.6165,14400.0
2013-12-31 13:00:00,49.14,49.17,49.07,49.08,15600.0,31.6165,31.6358,31.5715,31.5779,15600.0
2013-12-31 13:10:00,49.12,49.12,49.05,49.06,9700.0,31.6037,31.6037,31.5586,31.5651,9700.0
2013-12-31 13:20:00,49.05,49.1,49.04,49.05,18200.0,31.5586,31.5908,31.5522,31.5586,18200.0
2013-12-31 13:30:00,49.09,49.12,49.05,49.12,16100.0,31.5844,31.6037,31.5586,31.6037,16100.0
2013-12-31 13:40:00,49.12,49.18,49.1,49.14,16000.0,31.6037,31.6423,31.5908,31.6165,16000.0
2013-12-31 13:50:00,49.13,49.15,49.09,49.12,42100.0,31.6101,31.623,31.5844,31.6037,42100.0
2013-12-31 14:00:00,49.12,49.17,49.1,49.13,21900.0,31.6037,31.6358,31.5908,31.6101,21900.0
2013-12-31 14:10:00,49.16,49.16,49.08,49.11,20400.0,31.6294,31.6294,31.5779,31.5972,20400.0
2013-12-31 14:20:00,49.11,49.11,48.93,48.99,42400.0,31.5972,31.5972,31.4814,31.52,42400.0
2013-12-31 14:30:00,49.0,49.03,48.98,49.0,28200.0,31.5265,31.5458,31.5136,31.5265,28200.0
2013-12-31 14:40:00,49.0,49.04,48.98,49.02,29400.0,31.5265,31.5522,31.5136,31.5393,29400.0
2013-12-31 14:50:00,49.03,49.05,49.0,49.0,12700.0,31.5458,31.5586,31.5265,31.5265,12700.0
2013-12-31 15:00:00,49.0,49.03,48.99,49.02,15600.0,31.5265,31.5458,31.52,31.5393,15600.0
2013-12-31 15:10:00,49.03,49.06,48.97,49.02,43100.0,31.5458,31.5651,31.5072,31.5393,43100.0
2013-12-31 15:20:00,49.02,49.05,48.98,49.01,30600.0,31.5393,31.5586,31.5136,31.5329,30600.0
2013-12-31 15:30:00,49.0,49.12,49.0,49.09,43300.0,31.5265,31.6037,31.5265,31.5844,43300.0
2013-12-31 15:40:00,49.08,49.13,49.05,49.05,64700.0,31.5779,31.6101,31.5586,31.5586,64700.0
2013-12-31 15:50:00,49.05,49.12,48.98,49.12,217000.0,31.5586,31.6037,31.5136,31.6037,217000.0
2014-01-02 09:30:00,49.63,49.93,49.41,49.48,126900.0,31.9318,32.1248,31.7903,31.8353,126900.0
2014-01-02 09:40:00,49.48,49.82,49.41,49.82,67200.0,31.8353,32.0541,31.7903,32.0541,67200.0
2014-01-02 09:50:00,49.81,50.05,49.75,49.97,105900.0,32.0476,32.202,32.009,32.1506,105900.0
2014-01-02 10:00:00,49.97,50.02,49.81,50.0,138500.0,32.1506,32.1827,32.0476,32.1699,138500.0
2014-01-02 10:10:00,49.99,50.46,49.98,50.46,104900.0,32.1634,32.4658,32.157,32.4658,104900.0
2014-01-02 10:20:00,50.47,50.59,50.36,50.53,108600.0,32.4723,32.5495,32.4015,32.5109,108600.0
2014-01-02 10:30:00,50.53,50.83,50.53,50.73,107100.0,32.5109,32.7039,32.5109,32.6395,107100.0
2014-01-02 10:40:00,50.74,50.78,50.45,50.46,54600.0,32.646,32.6717,32.4594,32.4658,54600.0
2014-01-02 10:50:00,50.45,50.51,50.36,50.36,46400.0,32.4594,32.498,32.4015,32.4015,46400.0
2014-01-02 11:00:00,50.38,50.4,50.12,50.14,56200.0,32.4144,32.4272,32.2471,32.2599,56200.0
2014-01-02 11:10:00,50.14,50.16,50.01,50.01,64000.0,32.2599,32.2728,32.1763,32.1763,64000.0
2014-01-02 11:20:00,50.01,50.01,49.95,49.99,82500.0,32.1763,32.1763,32.1377,32.1634,82500.0
2014-01-02 11:30:00,49.99,50.03,49.94,49.98,116500.0,32.1634,32.1892,32.1313,32.157,116500.0
2014-01-02 11:40:00,49.98,50.01,49.91,49.95,79900.0,32.157,32.1763,32.112,32.1377,79900.0
2014-01-02 11:50:00,49.96,50.0,49.92,49.96,60000.0,32.1441,32.1699,32.1184,32.1441,60000.0
2014-01-02 12:00:00,49.96,49.99,49.82,49.87,50200.0,32.1441,32.1634,32.0541,32.0862,50200.0
2014-01-02 12:10:00,49.89,49.94,49.78,49.93,33600.0,32.0991,32.1313,32.0283,32.1248,33600.0
2014-01-02 12:20:00,49.93,49.95,49.87,49.95,44000.0,32.1248,32.1377,32.0862,32.1377,44000.0
2014-01-02 12:30:00,49.94,50.01,49.9,49.99,56800.0,32.1313,32.1763,32.1055,32.1634,56800.0
2014-01-02 12:40:00,49.98,50.0,49.96,50.0,52500.0,32.157,32.1699,32.1441,32.1699,52500.0
2014-01-02 12:50:00,49.99,50.0,49.84,49.91,54900.0,32.1634,32.1699,32.0669,32.112,54900.0
2014-01-02 13:00:00,49.9,49.96,49.84,49.87,33100.0,32.1055,32.1441,32.0669,32.0862,33100.0
2014-01-02 13:10:00,49.87,49.91,49.85,49.87,45200.0,32.0862,32.112,32.0734,32.0862,45200.0
2014-01-02 13:20:00,49.88,49.88,49.53,49.55,57100.0,32.0927,32.0927,31.8675,31.8803,57100.0
2014-01-02 13:30:00,49.55,49.56,49.47,49.49,77200.0,31.8803,31.8868,31.8289,31.8417,77200.0
2014-01-02 13:40:00,49.5,49.61,49.49,49.51,52800.0,31.8482,31.9189,31.8417,31.8546,52800.0
2014-01-02 13:50:00,49.51,49.58,49.39,49.47,35700.0,31.8546,31.8996,31.7774,31.8289,35700.0
2014-01-02 14:00:00,49.47,49.54,49.46,49.52,39600.0,31.8289,31.8739,31.8224,31.861,39600.0
2014-01-02 14:10:00,49.52,49.55,49.39,49.42,72400.0,31.861,31.8803,31.7774,31.7967,72400.0
2014-01-02 14:20:00,49.42,49.58,49.39,49.49,51300.0,31.7967,31.8996,31.7774,31.8417,51300.0
2014-01-02 14:30:00,49.49,49.58,49.49,49.56,50900.0,31.8417,31.8996,31.8417,31.8868,50900.0
2014-01-02 14:40:00,49.56,49.57,49.44,49.53,40800.0,31.8868,31.8932,31.8096,31.8675,40800.0
2014-01-02 14:50:00,49.54,49.55,49.36,49.39,78500.0,31.8739,31.8803,31.7581,31.7774,78500.0
2014-01-02 15:00:00,49.38,49.55,49.36,49.54,68900.0,31.771,31.8803,31.7581,31.8739,68900.0
2014-01-02 15:10:00,49.55,49.59,49.5,49.52,70700.0,31.8803,31.9061,31.8482,31.861,70700.0
2014-01-02 15:20:00,49.52,49.59,49.38,49.38,58900.0,31.861,31.9061,31.771,31.771,58900.0
2014-01-02 15:30:00,49.37,49.45,49.36,49.37,65000.0,31.7645,31.816,31.7581,31.7645,65000.0
2014-01-02 15:40:00,49.37,49.47,49.3,49.41,100200.0,31.7645,31.8289,31.7195,31.7903,100200.0
2014-01-02 15:50:00,49.42,49.48,49.4,49.44,108000.0,31.7967,31.8353,31.7838,31.8096,108000.0
2014-01-03 09:30:00,49.82,50.26,49.16,49.44,46300.0,32.0541,32.3372,31.6294,31.8096,46300.0
2014-01-03 09:40:00,49.32,49.78,49.15,49.74,78100.0,31.7324,32.0283,31.623,32.0026,78100.0
2014-01-03 09:50:00,49.74,50.07,49.73,50.07,30500.0,32.0026,32.2149,31.9962,32.2149,30500.0
2014-01-03 10:00:00,50.04,50.04,49.7,49.75,29500.0,32.1956,32.1956,31.9769,32.009,29500.0
2014-01-03 10:10:00,49.76,50.04,49.71,50.0,58400.0,32.0155,32.1956,31.9833,32.1699,58400.0
2014-01-03 10:20:00,49.97,49.97,49.79,49.92,24100.0,32.1506,32.1506,32.0348,32.1184,24100.0
2014-01-03 10:30:00,49.91,49.98,49.77,49.89,20100.0,32.112,32.157,32.0219,32.0991,20100.0
2014-01-03 10:40:00,49.86,50.02,49.84,49.93,26600.0,32.0798,32.1827,32.0669,32.1248,26600.0
2014-01-03 10:50:00,49.94,50.03,49.91,50.0,43400.0,32.1313,32.1892,32.112,32.1699,43400.0
2014-01-03 11:00:00,49.99,50.01,49.93,50.0,28800.0,32.1634,32.1763,32.1248,32.1699,28800.0
2014-01-03 11:10:00,49.96,50.03,49.91,49.97,29100.0,32.1441,32.1892,32.112,32.1506,29100.0
2014-01-03 11:20:00,49.97,49.99,49.92,49.94,19300.0,32.1506,32.1634,32.1184,32.1313,19300.0
2014-01-03 11:30:00,49.93,49.98,49.89,49.92,35400.0,32.1248,32.157,32.0991,32.1184,35400.0
2014-01-03 11:40:00,49.93,49.94,49.81,49.83,16700.0,32.1248,32.1313,32.0476,32.0605,16700.0
2014-01-03 11:50:00,49.83,49.93,49.83,49.93,24600.0,32.0605,32.1248,32.0605,32.1248,24600.0
2014-01-03 12:00:00,49.9,49.92,49.83,49.9,13900.0,32.1055,32.1184,32.0605,32.1055,13900.0
2014-01-03 12:10:00,49.87,49.96,49.86,49.96,14700.0,32.0862,32.1441,32.0798,32.1441,14700.0
2014-01-03 12:20:00,49.94,49.99,49.88,49.9,35900.0,32.1313,32.1634,32.0927,32.1055,35900.0
2014-01-03 12:30:00,49.93,49.96,49.87,49.88,12200.0,32.1248,32.1441,32.0862,32.0927,12200.0
2014-01-03 12:40:00,49.88,49.93,49.88,49.92,12500.0,32.0927,32.1248,32.0927,32.1184,12500.0
2014-01-03 12:50:00,49.91,49.98,49.89,49.95,17100.0,32.112,32.157,32.0991,32.1377,17100.0
2014-01-03 13:00:00,49.96,50.01,49.94,50.0,19500.0,32.1441,32.1763,32.1313,32.1699,19500.0
2014-01-03 13:10:00,49.99,50.01,49.95,49.98,38100.0,32.1634,32.1763,32.1377,32.157,38100.0
2014-01-03 13:20:00,49.99,50.0,49.97,49.97,11700.0,32.1634,32.1699,32.1506,32.1506,11700.0
2014-01-03 13:30:00,49.99,50.0,49.96,50.0,13000.0,32.1634,32.1699,32.1441,32.1699,13000.0
2014-01-03 13:40:00,50.0,50.0,49.91,49.91,13400.0,32.1699,32.1699,32.112,32.112,13400.0
2014-01-03 13:50:00,49.93,49.96,49.91,49.95,9400.0,32.1248,32.1441,32.112,32.1377,9400.0
2014-01-03 14:00:00,49.96,50.01,49.95,49.96,39100.0,32.1441,32.1763,32.1377,32.1441,39100.0
2014-01-03 14:10:00,49.98,50.0,49.91,49.97,17200.0,32.157,32.1699,32.112,32.1506,17200.0
2014-01-03 14:20:00,49.97,50.0,49.96,49.99,18800.0,32.1506,32.1699,32.1441,32.1634,18800.0
2014-01-03 14:30:00,49.99,49.99,49.94,49.94,17300.0,32.1634,32.1634,32.1313,32.1313,17300.0
2014-01-03 14:40:00,49.95,50.0,49.95,49.99,12000.0,32.1377,32.1699,32.1377,32.1634,12000.0
2014-01-03 14:50:00,49.99,50.01,49.96,49.98,36000.0,32.1634,32.1763,32.1441,32.157,36000.0
2014-01-03 15:00:00,49.98,50.0,49.94,49.97,32500.0,32.157,32.1699,32.1313,32.1506,32500.0
2014-01-03 15:10:00,49.96,49.99,49.87,49.88,46600.0,32.1441,32.1634,32.0862,32.0927,46600.0
2014-01-03 15:20:00,49.87,49.92,49.82,49.92,38700.0,32.0862,32.1184,32.0541,32.1184,38700.0
2014-01-03 15:30:00,49.92,49.98,49.9,49.97,67900.0,32.1184,32.157,32.1055,32.1506,67900.0
2014-01-03 15:40:00,49.97,49.97,49.85,49.87,102300.0,32.1506,32.1506,32.0734,32.0862,102300.0
2014-01-03 15:50:00,49.88,49.9,49.8,49.86,140500.0,32.0927,32.1055,32.0412,32.0798,140500.0
2014-01-06 09:30:00,50.51,50.64,50.1,50.14,44000.0,32.498,32.5816,32.2342,32.2599,44000.0
2014-01-06 09:40:00,50.17,50.25,50.06,50.19,55700.0,32.2792,32.3307,32.2085,32.2921,55700.0
2014-01-06 09:50:00,50.13,50.13,49.83,49.83,29800.0,32.2535,32.2535,32.0605,32.0605,29800.0
2014-01-06 10:00:00,49.8,49.96,49.69,49.95,28400.0,32.0412,32.1441,31.9704,32.1377,28400.0
2014-01-06 10:10:00,49.94,50.0,49.8,49.99,14900.0,32.1313,32.1699,32.0412,32.1634,14900.0
2014-01-06 10:20:00,49.99,50.0,49.76,49.8,13900.0,32.1634,32.1699,32.0155,32.0412,13900.0
2014-01-06 10:30:00,49.81,49.95,49.79,49.94,10200.0,32.0476,32.1377,32.0348,32.1313,10200.0
2014-01-06 10:40:00,49.93,49.99,49.8,49.83,12100.0,32.1248,32.1634,32.0412,32.0605,12100.0
2014-01-06 10:50:00,49.8,49.95,49.8,49.91,13000.0,32.0412,32.1377,32.0412,32.112,13000.0
2014-01-06 11:00:00,49.85,49.95,49.82,49.91,11900.0,32.0734,32.1377,32.0541,32.112,11900.0
2014-01-06 11:10:00,49.86,49.87,49.7,49.72,12400.0,32.0798,32.0862,31.9769,31.9897,12400.0
2014-01-06 11:20:00,49.7,49.73,49.62,49.65,10300.0,31.9769,31.9962,31.9254,31.9447,10300.0
2014-01-06 11:30:00,49.65,49.8,49.62,49.73,10700.0,31.9447,32.0412,31.9254,31.9962,10700.0
2014-01-06 11:40:00,49.76,49.77,49.66,49.73,11500.0,32.0155,32.0219,31.9511,31.9962,11500.0
2014-01-06 11:50:00,49.73,49.86,49.7,49.83,13100.0,31.9962,32.0798,31.9769,32.0605,13100.0
2014-01-06 12:00:00,49.83,49.97,49.81,49.95,16700.0,32.0605,32.1506,32.0476,32.1377,16700.0
2014-01-06 12:10:00,49.93,49.99,49.93,49.98,7000.0,32.1248,32.1634,32.1248,32.157,7000.0
2014-01-06 12:20:00,49.97,50.01,49.96,50.0,63600.0,32.1506,32.1763,32.1441,32.1699,63600.0
2014-01-06 12:30:00,49.98,50.03,49.91,49.93,37400.0,32.157,32.1892,32.112,32.1248,37400.0
2014-01-06 12:40:00,49.92,50.08,49.91,50.07,32500.0,32.1184,32.2213,32.112,32.2149,32500.0
2014-01-06 12:50:00,50.06,50.07,49.96,49.98,53800.0,32.2085,32.2149,32.1441,32.157,53800.0
2014-01-06 13:00:00,49.95,50.01,49.95,49.99,36100.0,32.1377,32.1763,32.1377,32.1634,36100.0
2014-01-06 13:10:00,50.02,50.02,49.91,49.94,13800.0,32.1827,32.1827,32.112,32.1313,13800.0
2014-01-06 13:20:00,49.96,49.97,49.92,49.92,10200.0,32.1441,32.1506,32.1184,32.1184,10200.0
2014-01-06 13:30:00,49.92,49.95,49.76,49.78,18400.0,32.1184,32.1377,32.0155,32.0283,18400.0
2014-01-06 13:40:00,49.79,49.81,49.72,49.75,12700.0,32.0348,32.0476,31.9897,32.009,12700.0
2014-01-06 13:50:00,49.76,49.91,49.76,49.89,22600.0,32.0155,32.112,32.0155,32.0991,22600.0
2014-01-06 14:00:00,49.88,49.91,49.8,49.8,16900.0,32.0927,32.112,32.0412,32.0412,16900.0
2014-01-06 14:10:00,49.8,49.9,49.72,49.72,16500.0,32.0412,32.1055,31.9897,31.9897,16500.0
2014-01-06 14:20:00,49.72,49.81,49.57,49.57,14600.0,31.9897,32.0476,31.8932,31.8932,14600.0
2014-01-06 14:30:00,49.57,49.66,49.53,49.65,25000.0,31.8932,31.9511,31.8675,31.9447,25000.0
2014-01-06 14:40:00,49.64,49.78,49.63,49.71,14000.0,31.9382,32.0283,31.9318,31.9833,14000.0
2014-01-06 14:50:00,49.72,49.76,49.69,49.71,9400.0,31.9897,32.0155,31.9704,31.9833,9400.0
2014-01-06 15:00:00,49.72,49.86,49.72,49.83,13800.0,31.9897,32.0798,31.9897,32.0605,13800.0
2014-01-06 15:10:00,49.82,49.86,49.79,49.81,13000.0,32.0541,32.0798,32.0348,32.0476,13000.0
2014-01-06 15:20:00,49.81,49.91,49.8,49.86,16900.0,32.0476,32.112,32.0412,32.0798,16900.0
2014-01-06 15:30:00,49.86,49.87,49.76,49.78,34800.0,32.0798,32.0862,32.0155,32.0283,34800.0
2014-01-06 15:40:00,49.79,49.81,49.67,49.68,51200.0,32.0348,32.0476,31.9575,31.964,51200.0
2014-01-06 15:50:00,49.69,49.77,49.61,49.73,96800.0,31.9704,32.0219,31.9189,31.9962,96800.0
2014-01-07 09:30:00,50.3,50.75,50.14,50.42,245500.0,32.3629,32.6524,32.2599,32.4401,245500.0
2014-01-07 09:40:00,50.42,50.52,50.1,50.31,59500.0,32.4401,32.5044,32.2342,32.3693,59500.0
2014-01-07 09:50:00,50.38,50.53,50.22,50.44,213200.0,32.4144,32.5109,32.3114,32.453,213200.0
2014-01-07 10:00:00,50.42,50.58,50.39,50.43,36700.0,32.4401,32.543,32.4208,32.4465,36700.0
2014-01-07 10:10:00,50.44,50.56,50.3,50.56,94300.0,32.453,32.5302,32.3629,32.5302,94300.0
2014-01-07 10:20:00,50.51,50.52,50.34,50.45,21400.0,32.498,32.5044,32.3886,32.4594,21400.0
2014-01-07 10:30:00,50.41,50.52,50.37,50.45,97800.0,32.4337,32.5044,32.4079,32.4594,97800.0
2014-01-07 10:40:00,50.45,50.47,50.23,50.29,51100.0,32.4594,32.4723,32.3179,32.3565,51100.0
2014-01-07 10:50:00,50.25,50.41,50.25,50.41,49500.0,32.3307,32.4337,32.3307,32.4337,49500.0
2014-01-07 11:00:00,50.42,50.44,50.3,50.43,37600.0,32.4401,32.453,32.3629,32.4465,37600.0
2014-01-07 11:10:00,50.42,50.48,50.37,50.4,49600.0,32.4401,32.4787,32.4079,32.4272,49600.0
2014-01-07 11:20:00,50.4,50.45,50.34,50.39,37600.0,32.4272,32.4594,32.3886,32.4208,37600.0
2014-01-07 11:30:00,50.35,50.38,50.29,50.34,34900.0,32.3951,32.4144,32.3565,32.3886,34900.0
2014-01-07 11:40:00,50.31,50.34,50.15,50.28,27000.0,32.3693,32.3886,32.2664,32.35,27000.0
2014-01-07 11:50:00,50.26,50.3,50.21,50.26,11000.0,32.3372,32.3629,32.305,32.3372,11000.0
2014-01-07 12:00:00,50.26,50.39,50.26,50.35,19000.0,32.3372,32.4208,32.3372,32.3951,19000.0
2014-01-07 12:10:00,50.35,50.36,50.25,50.34,11800.0,32.3951,32.4015,32.3307,32.3886,11800.0
2014-01-07 12:20:00,50.33,50.35,50.28,50.3,24400.0,32.3822,32.3951,32.35,32.3629,24400.0
2014-01-07 12:30:00,50.31,50.33,50.22,50.26,29300.0,32.3693,32.3822,32.3114,32.3372,29300.0
2014-01-07 12:40:00,50.27,50.35,50.24,50.29,43300.0,32.3436,32.3951,32.3243,32.3565,43300.0
2014-01-07 12:50:00,50.26,50.34,50.25,50.28,26800.0,32.3372,32.3886,32.3307,32.35,26800.0
2014-01-07 13:00:00,50.28,50.34,50.22,50.34,16200.0,32.35,32.3886,32.3114,32.3886,16200.0
2014-01-07 13:10:00,50.33,50.35,50.25,50.27,23600.0,32.3822,32.3951,32.3307,32.3436,23600.0
2014-01-07 13:20:00,50.25,50.25,50.11,50.11,14500.0,32.3307,32.3307,32.2406,32.2406,14500.0
2014-01-07 13:30:00,50.11,50.11,49.97,50.01,29100.0,32.2406,32.2406,32.1506,32.1763,29100.0
2014-01-07 13:40:00,50.02,50.11,50.0,50.1,19500.0,32.1827,32.2406,32.1699,32.2342,19500.0
2014-01-07 13:50:00,50.08,50.14,50.05,50.12,191100.0,32.2213,32.2599,32.202,32.2471,191100.0
2014-01-07 14:00:00,50.09,50.09,50.01,50.03,39700.0,32.2278,32.2278,32.1763,32.1892,39700.0
2014-01-07 14:10:00,50.04,50.05,49.97,49.98,37900.0,32.1956,32.202,32.1506,32.157,37900.0
2014-01-07 14:20:00,50.0,50.04,49.97,50.02,23800.0,32.1699,32.1956,32.1506,32.1827,23800.0
2014-01-07 14:30:00,50.0,50.02,49.93,49.98,18300.0,32.1699,32.1827,32.1248,32.157,18300.0
2014-01-07 14:40:00,49.98,49.98,49.85,49.9,21600.0,32.157,32.157,32.0734,32.1055,21600.0
2014-01-07 14:50:00,49.89,50.0,49.88,49.97,25900.0,32.0991,32.1699,32.0927,32.1506,25900.0
2014-01-07 15:00:00,49.97,49.98,49.86,49.87,36400.0,32.1506,32.157,32.0798,32.0862,36400.0
2014-01-07 15:10:00,49.89,49.97,49.85,49.96,29100.0,32.0991,32.1506,32.0734,32.1441,29100.0
2014-01-07 15:20:00,49.96,49.98,49.9,49.9,42200.0,32.1441,32.157,32.1055,32.1055,42200.0
2014-01-07 15:30:00,49.91,49.94,49.87,49.94,61300.0,32.112,32.1313,32.0862,32.1313,61300.0
2014-01-07 15:40:00,49.94,49.95,49.8,49.8,67500.0,32.1313,32.1377,32.0412,32.0412,67500.0
2014-01-07 15:50:00,49.79,49.88,49.79,49.86,337200.0,32.0348,32.0927,32.0348,32.0798,337200.0
2014-01-08 09:30:00,49.78,50.07,49.57,49.72,36800.0,32.0283,32.2149,31.8932,31.9897,36800.0
2014-01-08 09:40:00,49.66,49.88,49.64,49.78,33100.0,31.9511,32.0927,31.9382,32.0283,33100.0
2014-01-08 09:50:00,49.8,49.93,49.75,49.87,38600.0,32.0412,32.1248,32.009,32.0862,38600.0
2014-01-08 10:00:00,49.82,50.01,49.77,49.89,50200.0,32.0541,32.1763,32.0219,32.0991,50200.0
2014-01-08 10:10:00,49.89,50.05,49.89,49.92,84900.0,32.0991,32.202,32.0991,32.1184,84900.0
2014-01-08 10:20:00,49.97,50.0,49.72,49.73,94500.0,32.1506,32.1699,31.9897,31.9962,94500.0
2014-01-08 10:30:00,49.77,49.8,49.7,49.79,17000.0,32.0219,32.0412,31.9769,32.0348,17000.0
2014-01-08 10:40:00,49.73,49.9,49.72,49.86,19800.0,31.9962,32.1055,31.9897,32.0798,19800.0
2014-01-08 10:50:00,49.86,49.99,49.83,49.94,12500.0,32.0798,32.1634,32.0605,32.1313,12500.0
2014-01-08 11:00:00,49.99,50.0,49.76,49.78,15300.0,32.1634,32.1699,32.0155,32.0283,15300.0
2014-01-08 11:10:00,49.79,49.89,49.78,49.78,18500.0,32.0348,32.0991,32.0283,32.0283,18500.0
2014-01-08 11:20:00,49.79,49.85,49.71,49.75,33400.0,32.0348,32.0734,31.9833,32.009,33400.0
2014-01-08 11:30:00,49.76,49.79,49.72,49.76,45400.0,32.0155,32.0348,31.9897,32.0155,45400.0
2014-01-08 11:40:00,49.77,49.81,49.72,49.75,44300.0,32.0219,32.0476,31.9897,32.009,44300.0
2014-01-08 11:50:00,49.75,49.79,49.73,49.76,14300.0,32.009,32.0348,31.9962,32.0155,14300.0
2014-01-08 12:00:00,49.75,49.75,49.67,49.68,24000.0,32.009,32.009,31.9575,31.964,24000.0
2014-01-08 12:10:00,49.66,49.76,49.66,49.76,15800.0,31.9511,32.0155,31.9511,32.0155,15800.0
2014-01-08 12:20:00,49.76,49.76,49.69,49.7,15300.0,32.0155,32.0155,31.9704,31.9769,15300.0
2014-01-08 12:30:00,49.7,49.76,49.66,49.66,17500.0,31.9769,32.0155,31.9511,31.9511,17500.0
2014-01-08 12:40:00,49.67,49.75,49.66,49.75,169700.0,31.9575,32.009,31.9511,32.009,169700.0
2014-01-08 12:50:00,49.75,49.77,49.68,49.69,16500.0,32.009,32.0219,31.964,31.9704,16500.0
2014-01-08 13:00:00,49.72,49.75,49.67,49.7,16100.0,31.9897,32.009,31.9575,31.9769,16100.0
2014-01-08 13:10:00,49.72,49.74,49.68,49.72,12800.0,31.9897,32.0026,31.964,31.9897,12800.0
2014-01-08 13:20:00,49.72,49.75,49.6,49.62,25900.0,31.9897,32.009,31.9125,31.9254,25900.0
2014-01-08 13:30:00,49.62,49.62,49.47,49.52,25500.0,31.9254,31.9254,31.8289,31.861,25500.0
2014-01-08 13:40:00,49.52,49.55,49.38,49.46,14600.0,31.861,31.8803,31.771,31.8224,14600.0
2014-01-08 13:50:00,49.45,49.54,49.39,49.4,16500.0,31.816,31.8739,31.7774,31.7838,16500.0
2014-01-08 14:00:00,49.4,49.52,49.31,49.37,21900.0,31.7838,31.861,31.7259,31.7645,21900.0
2014-01-08 14:10:00,49.38,49.49,49.35,49.38,23000.0,31.771,31.8417,31.7517,31.771,23000.0
2014-01-08 14:20:00,49.36,49.41,49.23,49.23,23300.0,31.7581,31.7903,31.6745,31.6745,23300.0
2014-01-08 14:30:00,49.26,49.32,49.12,49.12,35400.0,31.6938,31.7324,31.6037,31.6037,35400.0
2014-01-08 14:40:00,49.13,49.25,49.1,49.22,29300.0,31.6101,31.6873,31.5908,31.668,29300.0
2014-01-08 14:50:00,49.21,49.24,49.14,49.19,23100.0,31.6616,31.6809,31.6165,31.6487,23100.0
2014-01-08 15:00:00,49.18,49.3,49.18,49.29,27300.0,31.6423,31.7195,31.6423,31.7131,27300.0
2014-01-08 15:10:00,49.3,49.3,49.1,49.11,30300.0,31.7195,31.7195,31.5908,31.5972,30300.0
2014-01-08 15:20:00,49.09,49.14,49.0,49.1,55600.0,31.5844,31.6165,31.5265,31.5908,55600.0
2014-01-08 15:30:00,49.08,49.29,49.08,49.29,49500.0,31.5779,31.7131,31.5779,31.7131,49500.0
2014-01-08 15:40:00,49.3,49.46,49.28,49.44,67300.0,31.7195,31.8224,31.7066,31.8096,67300.0
2014-01-08 15:50:00,49.43,49.51,49.38,49.49,105900.0,31.8031,31.8546,31.771,31.8417,105900.0
2014-01-09 09:30:00,49.76,50.23,49.66,49.79,25900.0,32.0155,32.3179,31.9511,32.0348,25900.0
2014-01-09 09:40:00,49.81,49.81,49.59,49.65,9200.0,32.0476,32.0476,31.9061,31.9447,9200.0
2014-01-09 09:50:00,49.59,49.78,49.52,49.67,40800.0,31.9061,32.0283,31.861,31.9575,40800.0
2014-01-09 10:00:00,49.68,49.68,49.14,49.17,19800.0,31.964,31.964,31.6165,31.6358,19800.0
2014-01-09 10:10:00,49.19,49.35,49.1,49.23,40400.0,31.6487,31.7517,31.5908,31.6745,40400.0
2014-01-09 10:20:00,49.18,49.31,49.14,49.2,15500.0,31.6423,31.7259,31.6165,31.6552,15500.0
2014-01-09 10:30:00,49.26,49.51,49.22,49.51,14500.0,31.6938,31.8546,31.668,31.8546,14500.0
2014-01-09 10:40:00,49.5,49.57,49.32,49.37,15700.0,31.8482,31.8932,31.7324,31.7645,15700.0
2014-01-09 10:50:00,49.38,49.4,49.3,49.34,7600.0,31.771,31.7838,31.7195,31.7452,7600.0
2014-01-09 11:00:00,49.36,49.39,49.31,49.34,5900.0,31.7581,31.7774,31.7259,31.7452,5900.0
2014-01-09 11:10:00,49.35,49.48,49.35,49.48,9100.0,31.7517,31.8353,31.7517,31.8353,9100.0
2014-01-09 11:20:00,49.49,49.5,49.41,49.5,10700.0,31.8417,31.8482,31.7903,31.8482,10700.0
2014-01-09 11:30:00,49.48,49.61,49.45,49.49,16800.0,31.8353,31.9189,31.816,31.8417,16800.0
2014-01-09 11:40:00,49.48,49.5,49.41,49.47,10200.0,31.8353,31.8482,31.7903,31.8289,10200.0
2014-01-09 11:50:00,49.45,49.53,49.44,49.5,12800.0,31.816,31.8675,31.8096,31.8482,12800.0
2014-01-09 12:00:00,49.54,49.56,49.49,49.56,40300.0,31.8739,31.8868,31.8417,31.8868,40300.0
2014-01-09 12:10:00,49.55,49.58,49.48,49.5,12700.0,31.8803,31.8996,31.8353,31.8482,12700.0
2014-01-09 12:20:00,49.49,49.56,49.45,49.54,6600.0,31.8417,31.8868,31.816,31.8739,6600.0
2014-01-09 12:30:00,49.55,49.62,49.5,49.5,12900.0,31.8803,31.9254,31.8482,31.8482,12900.0
2014-01-09 12:40:00,49.51,49.53,49.49,49.5,8600.0,31.8546,31.8675,31.8417,31.8482,8600.0
2014-01-09 12:50:00,49.51,49.57,49.51,49.54,8000.0,31.8546,31.8932,31.8546,31.8739,8000.0
2014-01-09 13:00:00,49.56,49.68,49.54,49.65,19800.0,31.8868,31.964,31.8739,31.9447,19800.0
2014-01-09 13:10:00,49.64,49.67,49.6,49.64,8800.0,31.9382,31.9575,31.9125,31.9382,8800.0
2014-01-09 13:20:00,49.63,49.71,49.6,49.7,8700.0,31.9318,31.9833,31.9125,31.9769,8700.0
2014-01-09 13:30:00,49.7,49.72,49.57,49.6,5600.0,31.9769,31.9897,31.8932,31.9125,5600.0
2014-01-09 13:40:00,49.62,49.65,49.6,49.62,6300.0,31.9254,31.9447,31.9125,31.9254,6300.0
2014-01-09 13:50:00,49.62,49.7,49.57,49.58,34200.0,31.9254,31.9769,31.8932,31.8996,34200.0
2014-01-09 14:00:00,49.59,49.6,49.48,49.49,14100.0,31.9061,31.9125,31.8353,31.8417,14100.0
2014-01-09 14:10:00,49.5,49.57,49.46,49.48,7500.0,31.8482,31.8932,31.8224,31.8353,7500.0
2014-01-09 14:20:00,49.5,49.59,49.48,49.57,12000.0,31.8482,31.9061,31.8353,31.8932,12000.0
2014-01-09 14:30:00,49.55,49.59,49.54,49.55,8500.0,31.8803,31.9061,31.8739,31.8803,8500.0
2014-01-09 14:40:00,49.55,49.65,49.53,49.61,13200.0,31.8803,31.9447,31.8675,31.9189,13200.0
2014-01-09 14:50:00,49.6,49.7,49.59,49.59,13400.0,31.9125,31.9769,31.9061,31.9061,13400.0
2014-01-09 15:00:00,49.59,49.59,49.52,49.58,18000.0,31.9061,31.9061,31.861,31.8996,18000.0
2014-01-09 15:10:00,49.58,49.59,49.56,49.57,27300.0,31.8996,31.9061,31.8868,31.8932,27300.0
2014-01-09 15:20:00,49.56,49.59,49.51,49.55,26200.0,31.8868,31.9061,31.8546,31.8803,26200.0
2014-01-09 15:30:00,49.55,49.59,49.52,49.58,43300.0,31.8803,31.9061,31.861,31.8996,43300.0
2014-01-09 15:40:00,49.58,49.69,49.57,49.69,55800.0,31.8996,31.9704,31.8932,31.9704,55800.0
2014-01-09 15:50:00,49.69,49.76,49.68,49.69,74300.0,31.9704,32.0155,31.964,31.9704,74300.0
2014-01-10 09:30:00,50.07,50.47,50.0,50.23,61400.0,32.2149,32.4723,32.1699,32.3179,61400.0
2014-01-10 09:40:00,50.2,50.25,50.13,50.22,11800.0,32.2985,32.3307,32.2535,32.3114,11800.0
2014-01-10 09:50:00,50.24,50.33,50.16,50.18,31200.0,32.3243,32.3822,32.2728,32.2857,31200.0
2014-01-10 10:00:00,50.18,50.23,50.01,50.07,20700.0,32.2857,32.3179,32.1763,32.2149,20700.0
2014-01-10 10:10:00,50.08,50.18,50.03,50.08,28800.0,32.2213,32.2857,32.1892,32.2213,28800.0
2014-01-10 10:20:00,50.08,50.19,50.03,50.13,50200.0,32.2213,32.2921,32.1892,32.2535,50200.0
2014-01-10 10:30:00,50.13,50.25,50.13,50.21,20700.0,32.2535,32.3307,32.2535,32.305,20700.0
2014-01-10 10:40:00,50.2,50.34,50.19,50.3,45500.0,32.2985,32.3886,32.2921,32.3629,45500.0
2014-01-10 10:50:00,50.3,50.33,50.17,50.17,38100.0,32.3629,32.3822,32.2792,32.2792,38100.0
2014-01-10 11:00:00,50.16,50.17,50.01,50.01,31100.0,32.2728,32.2792,32.1763,32.1763,31100.0
2014-01-10 11:10:00,50.04,50.15,49.75,49.82,41700.0,32.1956,32.2664,32.009,32.0541,41700.0
2014-01-10 11:20:00,49.82,50.02,49.78,50.02,34300.0,32.0541,32.1827,32.0283,32.1827,34300.0
2014-01-10 11:30:00,49.99,50.05,49.87,49.91,33800.0,32.1634,32.202,32.0862,32.112,33800.0
2014-01-10 11:40:00,49.91,49.95,49.78,49.95,38600.0,32.112,32.1377,32.0283,32.1377,38600.0
2014-01-10 11:50:00,49.92,50.01,49.73,49.74,54700.0,32.1184,32.1763,31.9962,32.0026,54700.0
2014-01-10 12:00:00,49.74,49.79,49.72,49.73,28700.0,32.0026,32.0348,31.9897,31.9962,28700.0
2014-01-10 12:10:00,49.76,49.88,49.73,49.86,14300.0,32.0155,32.0927,31.9962,32.0798,14300.0
2014-01-10 12:20:00,49.82,49.98,49.79,49.89,19100.0,32.0541,32.157,32.0348,32.0991,19100.0
2014-01-10 12:30:00,49.89,50.11,49.88,50.05,57300.0,32.0991,32.2406,32.0927,32.202,57300.0
2014-01-10 12:40:00,50.05,50.13,49.98,50.01,28800.0,32.202,32.2535,32.157,32.1763,28800.0
2014-01-10 12:50:00,50.02,50.04,49.88,49.94,130300.0,32.1827,32.1956,32.0927,32.1313,130300.0
2014-01-10 13:00:00,49.91,50.13,49.89,50.13,18900.0,32.112,32.2535,32.0991,32.2535,18900.0
2014-01-10 13:10:00,50.11,50.16,50.05,50.09,18600.0,32.2406,32.2728,32.202,32.2278,18600.0
2014-01-10 13:20:00,50.07,50.11,49.92,50.04,126100.0,32.2149,32.2406,32.1184,32.1956,126100.0
2014-01-10 13:30:00,50.04,50.09,49.97,50.09,12500.0,32.1956,32.2278,32.1506,32.2278,12500.0
2014-01-10 13:40:00,50.11,50.11,49.99,50.02,17000.0,32.2406,32.2406,32.1634,32.1827,17000.0
2014-01-10 13:50:00,50.03,50.09,49.95,50.04,20500.0,32.1892,32.2278,32.1377,32.1956,20500.0
2014-01-10 14:00:00,50.04,50.09,49.99,50.06,14700.0,32.1956,32.2278,32.1634,32.2085,14700.0
2014-01-10 14:10:00,50.07,50.1,49.95,50.07,24000.0,32.2149,32.2342,32.1377,32.2149,24000.0
2014-01-10 14:20:00,50.04,50.04,49.96,50.0,28100.0,32.1956,32.1956,32.1441,32.1699,28100.0
2014-01-10 14:30:00,50.0,50.13,49.99,50.1,31400.0,32.1699,32.2535,32.1634,32.2342,31400.0
2014-01-10 14:40:00,50.13,50.2,50.01,50.01,56100.0,32.2535,32.2985,32.1763,32.1763,56100.0
2014-01-10 14:50:00,50.03,50.03,49.94,49.95,43700.0,32.1892,32.1892,32.1313,32.1377,43700.0
2014-01-10 15:00:00,49.96,50.12,49.94,50.03,51400.0,32.1441,32.2471,32.1313,32.1892,51400.0
2014-01-10 15:10:00,50.02,50.06,49.98,50.03,28100.0,32.1827,32.2085,32.157,32.1892,28100.0
2014-01-10 15:20:00,50.04,50.09,49.99,50.07,22900.0,32.1956,32.2278,32.1634,32.2149,22900.0
2014-01-10 15:30:00,50.09,50.12,50.06,50.08,36400.0,32.2278,32.2471,32.2085,32.2213,36400.0
2014-01-10 15:40:00,50.08,50.1,49.98,49.98,74100.0,32.2213,32.2342,32.157,32.157,74100.0
2014-01-10 15:50:00,49.98,50.03,49.88,50.0,207800.0,32.157,32.1892,32.0927,32.1699,207800.0
2014-01-13 09:30:00,50.17,50.39,50.02,50.19,93100.0,32.2792,32.4208,32.1827,32.2921,93100.0
2014-01-13 09:40:00,50.1,50.2,50.04,50.1,79100.0,32.2342,32.2985,32.1956,32.2342,79100.0
2014-01-13 09:50:00,50.09,50.23,49.95,50.19,28200.0,32.2278,32.3179,32.1377,32.2921,28200.0
2014-01-13 10:00:00,50.15,50.39,50.04,50.37,72400.0,32.2664,32.4208,32.1956,32.4079,72400.0
2014-01-13 10:10:00,50.37,50.7,50.32,50.68,62200.0,32.4079,32.6202,32.3758,32.6074,62200.0
2014-01-13 10:20:00,50.66,50.88,50.63,50.84,38400.0,32.5945,32.7361,32.5752,32.7103,38400.0
2014-01-13 10:30:00,50.82,50.84,50.49,50.61,21000.0,32.6975,32.7103,32.4851,32.5623,21000.0
2014-01-13 10:40:00,50.58,50.62,50.42,50.43,17900.0,32.543,32.5688,32.4401,32.4465,17900.0
2014-01-13 10:50:00,50.43,50.46,50.25,50.29,17800.0,32.4465,32.4658,32.3307,32.3565,17800.0
2014-01-13 11:00:00,50.26,50.33,50.15,50.2,19600.0,32.3372,32.3822,32.2664,32.2985,19600.0
2014-01-13 11:10:00,50.26,50.26,50.13,50.13,18000.0,32.3372,32.3372,32.2535,32.2535,18000.0
2014-01-13 11:20:00,50.12,50.3,50.04,50.12,42500.0,32.2471,32.3629,32.1956,32.2471,42500.0
2014-01-13 11:30:00,50.12,50.22,50.07,50.2,23900.0,32.2471,32.3114,32.2149,32.2985,23900.0
2014-01-13 11:40:00,50.16,50.26,50.15,50.19,9700.0,32.2728,32.3372,32.2664,32.2921,9700.0
2014-01-13 11:50:00,50.19,50.22,50.15,50.19,9600.0,32.2921,32.3114,32.2664,32.2921,9600.0
2014-01-13 12:00:00,50.23,50.25,50.12,50.16,22300.0,32.3179,32.3307,32.2471,32.2728,22300.0
2014-01-13 12:10:00,50.21,50.25,50.16,50.2,11900.0,32.305,32.3307,32.2728,32.2985,11900.0
2014-01-13 12:20:00,50.2,50.23,50.13,50.17,10800.0,32.2985,32.3179,32.2535,32.2792,10800.0
2014-01-13 12:30:00,50.17,50.2,50.09,50.14,34800.0,32.2792,32.2985,32.2278,32.2599,34800.0
2014-01-13 12:40:00,50.2,50.2,50.09,50.16,12900.0,32.2985,32.2985,32.2278,32.2728,12900.0
2014-01-13 12:50:00,50.15,50.2,50.07,50.15,13700.0,32.2664,32.2985,32.2149,32.2664,13700.0
2014-01-13 13:00:00,50.13,50.18,50.06,50.17,9500.0,32.2535,32.2857,32.2085,32.2792,9500.0
2014-01-13 13:10:00,50.13,50.19,50.05,50.12,5900.0,32.2535,32.2921,32.202,32.2471,5900.0
2014-01-13 13:20:00,50.14,50.16,50.04,50.08,18400.0,32.2599,32.2728,32.1956,32.2213,18400.0
2014-01-13 13:30:00,50.06,50.11,50.01,50.08,60200.0,32.2085,32.2406,32.1763,32.2213,60200.0
2014-01-13 13:40:00,50.07,50.18,50.07,50.12,21200.0,32.2149,32.2857,32.2149,32.2471,21200.0
2014-01-13 13:50:00,50.09,50.26,50.09,50.23,13400.0,32.2278,32.3372,32.2278,32.3179,13400.0
2014-01-13 14:00:00,50.25,50.27,50.12,50.19,24800.0,32.3307,32.3436,32.2471,32.2921,24800.0
2014-01-13 14:10:00,50.2,50.26,50.16,50.19,11300.0,32.2985,32.3372,32.2728,32.2921,11300.0
2014-01-13 14:20:00,50.16,50.24,50.16,50.21,16800.0,32.2728,32.3243,32.2728,32.305,16800.0
2014-01-13 14:30:00,50.19,50.21,50.12,50.19,16200.0,32.2921,32.305,32.2471,32.2921,16200.0
2014-01-13 14:40:00,50.18,50.31,50.14,50.19,34900.0,32.2857,32.3693,32.2599,32.2921,34900.0
2014-01-13 14:50:00,50.19,50.24,50.15,50.19,13100.0,32.2921,32.3243,32.2664,32.2921,13100.0
2014-01-13 15:00:00,50.2,50.21,50.11,50.13,23200.0,32.2985,32.305,32.2406,32.2535,23200.0
2014-01-13 15:10:00,50.14,50.2,50.09,50.1,23700.0,32.2599,32.2985,32.2278,32.2342,23700.0
2014-01-13 15:20:00,50.11,50.15,50.06,50.09,37800.0,32.2406,32.2664,32.2085,32.2278,37800.0
2014-01-13 15:30:00,50.08,50.18,50.07,50.11,62900.0,32.2213,32.2857,32.2149,32.2406,62900.0
2014-01-13 15:40:00,50.12,50.18,50.05,50.15,86700.0,32.2471,32.2857,32.202,32.2664,86700.0
2014-01-13 15:50:00,50.13,50.25,50.09,50.21,116600.0,32.2535,32.3307,32.2278,32.305,116600.0
2014-01-14 09:30:00,50.65,50.66,50.37,50.4,29400.0,32.5881,32.5945,32.4079,32.4272,29400.0
2014-01-14 09:40:00,50.44,50.59,50.39,50.54,26500.0,32.453,32.5495,32.4208,32.5173,26500.0
2014-01-14 09:50:00,50.54,50.65,50.49,50.51,75000.0,32.5173,32.5881,32.4851,32.498,75000.0
2014-01-14 10:00:00,50.53,51.0,50.51,50.86,67600.0,32.5109,32.8133,32.498,32.7232,67600.0
2014-01-14 10:10:00,50.84,51.12,50.83,51.09,67400.0,32.7103,32.8905,32.7039,32.8712,67400.0
2014-01-14 10:20:00,51.12,51.2,51.0,51.11,33400.0,32.8905,32.9419,32.8133,32.884,33400.0
2014-01-14 10:30:00,51.15,51.2,51.02,51.12,35500.0,32.9098,32.9419,32.8261,32.8905,35500.0
2014-01-14 10:40:00,51.12,51.24,51.09,51.16,40600.0,32.8905,32.9677,32.8712,32.9162,40600.0
2014-01-14 10:50:00,51.14,51.18,51.05,51.15,36700.0,32.9033,32.9291,32.8454,32.9098,36700.0
2014-01-14 11:00:00,51.14,51.2,51.06,51.08,23300.0,32.9033,32.9419,32.8519,32.8647,23300.0
2014-01-14 11:10:00,51.1,51.2,51.1,51.18,26100.0,32.8776,32.9419,32.8776,32.9291,26100.0
2014-01-14 11:20:00,51.16,51.16,51.0,51.04,37700.0,32.9162,32.9162,32.8133,32.839,37700.0
2014-01-14 11:30:00,51.05,51.07,50.87,50.87,14100.0,32.8454,32.8583,32.7296,32.7296,14100.0
2014-01-14 11:40:00,50.87,51.04,50.87,51.02,61900.0,32.7296,32.839,32.7296,32.8261,61900.0
2014-01-14 11:50:00,51.01,51.09,50.95,51.09,29300.0,32.8197,32.8712,32.7811,32.8712,29300.0
2014-01-14 12:00:00,51.09,51.15,51.01,51.02,30300.0,32.8712,32.9098,32.8197,32.8261,30300.0
2014-01-14 12:10:00,51.02,51.1,50.98,51.04,13600.0,32.8261,32.8776,32.8004,32.839,13600.0
2014-01-14 12:20:00,51.04,51.05,50.99,51.02,87700.0,32.839,32.8454,32.8068,32.8261,87700.0
2014-01-14 12:30:00,51.04,51.25,51.02,51.21,62900.0,32.839,32.9741,32.8261,32.9484,62900.0
2014-01-14 12:40:00,51.24,51.31,51.2,51.28,34300.0,32.9677,33.0127,32.9419,32.9934,34300.0
2014-01-14 12:50:00,51.26,51.26,51.1,51.1,30200.0,32.9806,32.9806,32.8776,32.8776,30200.0
2014-01-14 13:00:00,51.1,51.15,51.0,51.06,13900.0,32.8776,32.9098,32.8133,32.8519,13900.0
2014-01-14 13:10:00,51.1,51.12,51.01,51.09,18000.0,32.8776,32.8905,32.8197,32.8712,18000.0
2014-01-14 13:20:00,51.09,51.15,51.08,51.1,13400.0,32.8712,32.9098,32.8647,32.8776,13400.0
2014-01-14 13:30:00,51.11,51.12,51.0,51.08,13700.0,32.884,32.8905,32.8133,32.8647,13700.0
2014-01-14 13:40:00,51.09,51.09,51.0,51.02,29400.0,32.8712,32.8712,32.8133,32.8261,29400.0
2014-01-14 13:50:00,51.01,51.15,51.0,51.13,20500.0,32.8197,32.9098,32.8133,32.8969,20500.0
2014-01-14 14:00:00,51.14,51.17,51.0,51.02,25000.0,32.9033,32.9226,32.8133,32.8261,25000.0
2014-01-14 14:10:00,51.02,51.04,51.01,51.01,17800.0,32.8261,32.839,32.8197,32.8197,17800.0
2014-01-14 14:20:00,51.02,51.11,51.01,51.09,23700.0,32.8261,32.884,32.8197,32.8712,23700.0
2014-01-14 14:30:00,51.1,51.11,51.06,51.06,16500.0,32.8776,32.884,32.8519,32.8519,16500.0
2014-01-14 14:40:00,51.06,51.15,51.05,51.11,15800.0,32.8519,32.9098,32.8454,32.884,15800.0
2014-01-14 14:50:00,51.11,51.17,51.08,51.15,37900.0,32.884,32.9226,32.8647,32.9098,37900.0
2014-01-14 15:00:00,51.18,51.18,51.1,51.12,26100.0,32.9291,32.9291,32.8776,32.8905,26100.0
2014-01-14 15:10:00,51.13,51.18,51.1,51.13,51100.0,32.8969,32.9291,32.8776,32.8969,51100.0
2014-01-14 15:20:00,51.14,51.2,51.14,51.16,36500.0,32.9033,32.9419,32.9033,32.9162,36500.0
2014-01-14 15:30:00,51.16,51.2,51.09,51.16,43100.0,32.9162,32.9419,32.8712,32.9162,43100.0
2014-01-14 15:40:00,51.16,51.18,51.11,51.14,71600.0,32.9162,32.9291,32.884,32.9033,71600.0
2014-01-14 15:50:00,51.15,51.18,51.1,51.16,79000.0,32.9098,32.9291,32.8776,32.9162,79000.0
2014-01-15 09:30:00,51.37,51.84,51.23,51.8,50500.0,33.0513,33.3537,32.9612,33.328,50500.0
2014-01-15 09:40:00,51.81,51.88,51.68,51.68,22800.0,33.3344,33.3795,33.2508,33.2508,22800.0
2014-01-15 09:50:00,51.68,51.88,51.65,51.86,56300.0,33.2508,33.3795,33.2315,33.3666,56300.0
2014-01-15 10:00:00,51.87,51.98,51.85,51.87,26400.0,33.373,33.4438,33.3602,33.373,26400.0
2014-01-15 10:10:00,51.88,52.0,51.83,52.0,39600.0,33.3795,33.4567,33.3473,33.4567,39600.0
2014-01-15 10:20:00,52.0,52.15,51.98,52.08,31300.0,33.4567,33.5532,33.4438,33.5081,31300.0
2014-01-15 10:30:00,52.09,52.13,51.97,52.01,48900.0,33.5146,33.5403,33.4374,33.4631,48900.0
2014-01-15 10:40:00,52.02,52.15,51.99,52.13,16600.0,33.4695,33.5532,33.4502,33.5403,16600.0
2014-01-15 10:50:00,52.14,52.15,51.96,51.98,15800.0,33.5467,33.5532,33.4309,33.4438,15800.0
2014-01-15 11:00:00,51.97,52.03,51.97,52.02,18800.0,33.4374,33.476,33.4374,33.4695,18800.0
2014-01-15 11:10:00,52.03,52.15,52.01,52.04,56300.0,33.476,33.5532,33.4631,33.4824,56300.0
2014-01-15 11:20:00,52.05,52.06,52.02,52.04,28800.0,33.4888,33.4953,33.4695,33.4824,28800.0
2014-01-15 11:30:00,52.03,52.09,52.02,52.04,24100.0,33.476,33.5146,33.4695,33.4824,24100.0
2014-01-15 11:40:00,52.03,52.06,52.02,52.04,12500.0,33.476,33.4953,33.4695,33.4824,12500.0
2014-01-15 11:50:00,52.04,52.1,52.02,52.07,314000.0,33.4824,33.521,33.4695,33.5017,314000.0
2014-01-15 12:00:00,52.06,52.1,52.06,52.08,18200.0,33.4953,33.521,33.4953,33.5081,18200.0
2014-01-15 12:10:00,52.08,52.12,52.07,52.12,17900.0,33.5081,33.5339,33.5017,33.5339,17900.0
2014-01-15 12:20:00,52.11,52.15,52.08,52.1,44600.0,33.5274,33.5532,33.5081,33.521,44600.0
2014-01-15 12:30:00,52.1,52.1,52.03,52.05,29600.0,33.521,33.521,33.476,33.4888,29600.0
2014-01-15 12:40:00,52.03,52.15,52.02,52.12,16900.0,33.476,33.5532,33.4695,33.5339,16900.0
2014-01-15 12:50:00,52.11,52.12,52.09,52.1,13000.0,33.5274,33.5339,33.5146,33.521,13000.0
2014-01-15 13:00:00,52.1,52.16,52.1,52.15,54600.0,33.521,33.5596,33.521,33.5532,54600.0
2014-01-15 13:10:00,52.15,52.35,52.15,52.27,41500.0,33.5532,33.6819,33.5532,33.6304,41500.0
2014-01-15 13:20:00,52.28,52.6,52.28,52.55,53100.0,33.6368,33.8427,33.6368,33.8105,53100.0
2014-01-15 13:30:00,52.54,52.63,52.49,52.54,24600.0,33.8041,33.862,33.7719,33.8041,24600.0
2014-01-15 13:40:00,52.53,52.6,52.5,52.55,13300.0,33.7977,33.8427,33.7784,33.8105,13300.0
2014-01-15 13:50:00,52.56,52.6,52.51,52.54,19400.0,33.817,33.8427,33.7848,33.8041,19400.0
2014-01-15 14:00:00,52.5,52.62,52.44,52.5,65300.0,33.7784,33.8556,33.7398,33.7784,65300.0
2014-01-15 14:10:00,52.5,52.56,52.49,52.52,32300.0,33.7784,33.817,33.7719,33.7912,32300.0
2014-01-15 14:20:00,52.51,52.6,52.5,52.54,24500.0,33.7848,33.8427,33.7784,33.8041,24500.0
2014-01-15 14:30:00,52.53,52.63,52.51,52.62,22300.0,33.7977,33.862,33.7848,33.8556,22300.0
2014-01-15 14:40:00,52.6,52.62,52.5,52.55,18100.0,33.8427,33.8556,33.7784,33.8105,18100.0
2014-01-15 14:50:00,52.55,52.87,52.55,52.81,69300.0,33.8105,34.0164,33.8105,33.9778,69300.0
2014-01-15 15:00:00,52.8,52.82,52.56,52.56,34300.0,33.9714,33.9843,33.817,33.817,34300.0
2014-01-15 15:10:00,52.55,52.65,52.52,52.62,32900.0,33.8105,33.8749,33.7912,33.8556,32900.0
2014-01-15 15:20:00,52.6,52.72,52.51,52.64,114300.0,33.8427,33.9199,33.7848,33.8684,114300.0
2014-01-15 15:30:00,52.6,52.67,52.52,52.55,65800.0,33.8427,33.8877,33.7912,33.8105,65800.0
2014-01-15 15:40:00,52.53,52.54,52.45,52.51,158300.0,33.7977,33.8041,33.7462,33.7848,158300.0
2014-01-15 15:50:00,52.52,52.56,52.48,52.55,183200.0,33.7912,33.817,33.7655,33.8105,183200.0
2014-01-16 09:30:00,52.64,52.93,52.55,52.59,82900.0,33.8684,34.055,33.8105,33.8363,82900.0
2014-01-16 09:40:00,52.56,52.74,52.46,52.64,163500.0,33.817,33.9328,33.7526,33.8684,163500.0
2014-01-16 09:50:00,52.7,52.76,52.53,52.64,25700.0,33.907,33.9456,33.7977,33.8684,25700.0
2014-01-16 10:00:00,52.63,52.73,52.54,52.71,63700.0,33.862,33.9263,33.8041,33.9135,63700.0
2014-01-16 10:10:00,52.74,52.74,52.63,52.73,23700.0,33.9328,33.9328,33.862,33.9263,23700.0
2014-01-16 10:20:00,52.74,52.77,52.63,52.71,47400.0,33.9328,33.9521,33.862,33.9135,47400.0
2014-01-16 10:30:00,52.7,52.73,52.64,52.7,104800.0,33.907,33.9263,33.8684,33.907,104800.0
2014-01-16 10:40:00,52.7,52.71,52.59,52.7,49000.0,33.907,33.9135,33.8363,33.907,49000.0
2014-01-16 10:50:00,52.7,52.88,52.68,52.86,63500.0,33.907,34.0229,33.8942,34.01,63500.0
2014-01-16 11:00:00,52.86,52.99,52.73,52.99,57800.0,34.01,34.0936,33.9263,34.0936,57800.0
2014-01-16 11:10:00,52.99,53.05,52.92,52.94,85600.0,34.0936,34.1322,34.0486,34.0615,85600.0
2014-01-16 11:20:00,52.99,53.04,52.89,53.04,106400.0,34.0936,34.1258,34.0293,34.1258,106400.0
2014-01-16 11:30:00,53.07,53.12,52.95,53.06,185200.0,34.1451,34.1773,34.0679,34.1387,185200.0
2014-01-16 11:40:00,53.06,53.07,52.85,52.93,106300.0,34.1387,34.1451,34.0036,34.055,106300.0
2014-01-16 11:50:00,52.88,52.92,52.79,52.85,23400.0,34.0229,34.0486,33.9649,34.0036,23400.0
2014-01-16 12:00:00,52.84,52.96,52.81,52.96,50000.0,33.9971,34.0743,33.9778,34.0743,50000.0
2014-01-16 12:10:00,52.95,53.0,52.84,52.89,134800.0,34.0679,34.1001,33.9971,34.0293,134800.0
2014-01-16 12:20:00,52.9,52.95,52.87,52.9,28300.0,34.0357,34.0679,34.0164,34.0357,28300.0
2014-01-16 12:30:00,52.91,52.93,52.84,52.88,40300.0,34.0422,34.055,33.9971,34.0229,40300.0
2014-01-16 12:40:00,52.87,52.91,52.79,52.87,50900.0,34.0164,34.0422,33.9649,34.0164,50900.0
2014-01-16 12:50:00,52.87,52.91,52.87,52.87,17100.0,34.0164,34.0422,34.0164,34.0164,17100.0
2014-01-16 13:00:00,52.88,52.92,52.87,52.9,40800.0,34.0229,34.0486,34.0164,34.0357,40800.0
2014-01-16 13:10:00,52.91,52.98,52.89,52.98,26600.0,34.0422,34.0872,34.0293,34.0872,26600.0
2014-01-16 13:20:00,52.97,53.02,52.91,52.99,29500.0,34.0808,34.1129,34.0422,34.0936,29500.0
2014-01-16 13:30:00,52.98,53.0,52.93,52.93,24800.0,34.0872,34.1001,34.055,34.055,24800.0
2014-01-16 13:40:00,52.93,52.96,52.89,52.96,20400.0,34.055,34.0743,34.0293,34.0743,20400.0
2014-01-16 13:50:00,52.95,52.97,52.95,52.96,21900.0,34.0679,34.0808,34.0679,34.0743,21900.0
2014-01-16 14:00:00,52.96,53.09,52.95,53.04,115300.0,34.0743,34.158,34.0679,34.1258,115300.0
2014-01-16 14:10:00,53.05,53.05,52.86,52.86,61600.0,34.1322,34.1322,34.01,34.01,61600.0
2014-01-16 14:20:00,52.85,52.88,52.7,52.83,71200.0,34.0036,34.0229,33.907,33.9907,71200.0
2014-01-16 14:30:00,52.86,52.91,52.74,52.82,75200.0,34.01,34.0422,33.9328,33.9843,75200.0
2014-01-16 14:40:00,52.82,52.94,52.74,52.93,35100.0,33.9843,34.0615,33.9328,34.055,35100.0
2014-01-16 14:50:00,52.93,52.94,52.84,52.9,33200.0,34.055,34.0615,33.9971,34.0357,33200.0
2014-01-16 15:00:00,52.9,52.91,52.82,52.86,43700.0,34.0357,34.0422,33.9843,34.01,43700.0
2014-01-16 15:10:00,52.86,52.93,52.86,52.87,65300.0,34.01,34.055,34.01,34.0164,65300.0
2014-01-16 15:20:00,52.88,52.91,52.86,52.87,68000.0,34.0229,34.0422,34.01,34.0164,68000.0
2014-01-16 15:30:00,52.88,52.9,52.8,52.84,91300.0,34.0229,34.0357,33.9714,33.9971,91300.0
2014-01-16 15:40:00,52.85,52.86,52.79,52.79,78900.0,34.0036,34.01,33.9649,33.9649,78900.0
2014-01-16 15:50:00,52.79,52.86,52.79,52.83,130700.0,33.9649,34.01,33.9649,33.9907,130700.0
2014-01-17 09:30:00,52.69,53.0,52.51,52.56,39200.0,33.9006,34.1001,33.7848,33.817,39200.0
2014-01-17 09:40:00,52.59,52.59,52.23,52.25,24500.0,33.8363,33.8363,33.6046,33.6175,24500.0
2014-01-17 09:50:00,52.23,52.31,52.0,52.0,42700.0,33.6046,33.6561,33.4567,33.4567,42700.0
2014-01-17 10:00:00,52.06,52.06,51.85,51.92,39800.0,33.4953,33.4953,33.3602,33.4052,39800.0
2014-01-17 10:10:00,51.91,51.93,51.54,51.55,42700.0,33.3988,33.4116,33.1607,33.1671,42700.0
2014-01-17 10:20:00,51.55,51.58,51.32,51.43,54300.0,33.1671,33.1864,33.0192,33.0899,54300.0
2014-01-17 10:30:00,51.43,51.48,51.33,51.48,46200.0,33.0899,33.1221,33.0256,33.1221,46200.0
2014-01-17 10:40:00,51.43,51.68,51.42,51.64,68100.0,33.0899,33.2508,33.0835,33.225,68100.0
2014-01-17 10:50:00,51.63,51.76,51.56,51.69,33000.0,33.2186,33.3022,33.1736,33.2572,33000.0
2014-01-17 11:00:00,51.7,51.8,51.57,51.76,61600.0,33.2636,33.328,33.18,33.3022,61600.0
2014-01-17 11:10:00,51.77,51.86,51.62,51.67,27300.0,33.3087,33.3666,33.2122,33.2443,27300.0
2014-01-17 11:20:00,51.67,51.72,51.56,51.72,14300.0,33.2443,33.2765,33.1736,33.2765,14300.0
2014-01-17 11:30:00,51.7,51.83,51.7,51.76,23100.0,33.2636,33.3473,33.2636,33.3022,23100.0
2014-01-17 11:40:00,51.78,51.84,51.68,51.75,23000.0,33.3151,33.3537,33.2508,33.2958,23000.0
2014-01-17 11:50:00,51.72,51.76,51.65,51.69,28100.0,33.2765,33.3022,33.2315,33.2572,28100.0
2014-01-17 12:00:00,51.69,51.7,51.6,51.64,98400.0,33.2572,33.2636,33.1993,33.225,98400.0
2014-01-17 12:10:00,51.65,51.85,51.64,51.73,14900.0,33.2315,33.3602,33.225,33.2829,14900.0
2014-01-17 12:20:00,51.73,51.84,51.72,51.77,11500.0,33.2829,33.3537,33.2765,33.3087,11500.0
2014-01-17 12:30:00,51.78,51.87,51.77,51.84,9600.0,33.3151,33.373,33.3087,33.3537,9600.0
2014-01-17 12:40:00,51.84,51.93,51.83,51.86,23300.0,33.3537,33.4116,33.3473,33.3666,23300.0
2014-01-17 12:50:00,51.86,51.87,51.8,51.84,16800.0,33.3666,33.373,33.328,33.3537,16800.0
2014-01-17 13:00:00,51.82,51.92,51.8,51.82,44500.0,33.3409,33.4052,33.328,33.3409,44500.0
2014-01-17 13:10:00,51.82,51.82,51.64,51.68,31400.0,33.3409,33.3409,33.225,33.2508,31400.0
2014-01-17 13:20:00,51.68,51.8,51.61,51.77,14000.0,33.2508,33.328,33.2057,33.3087,14000.0
2014-01-17 13:30:00,51.77,51.79,51.72,51.75,11300.0,33.3087,33.3216,33.2765,33.2958,11300.0
2014-01-17 13:40:00,51.76,51.85,51.69,51.79,34700.0,33.3022,33.3602,33.2572,33.3216,34700.0
2014-01-17 13:50:00,51.78,51.85,51.73,51.76,17700.0,33.3151,33.3602,33.2829,33.3022,17700.0
2014-01-17 14:00:00,51.74,51.85,51.74,51.79,12400.0,33.2894,33.3602,33.2894,33.3216,12400.0
2014-01-17 14:10:00,51.8,51.82,51.76,51.8,14400.0,33.328,33.3409,33.3022,33.328,14400.0
2014-01-17 14:20:00,51.8,51.91,51.76,51.85,17700.0,33.328,33.3988,33.3022,33.3602,17700.0
2014-01-17 14:30:00,51.89,51.89,51.73,51.74,16200.0,33.3859,33.3859,33.2829,33.2894,16200.0
2014-01-17 14:40:00,51.75,51.84,51.75,51.84,21200.0,33.2958,33.3537,33.2958,33.3537,21200.0
2014-01-17 14:50:00,51.88,51.88,51.77,51.79,9200.0,33.3795,33.3795,33.3087,33.3216,9200.0
2014-01-17 15:00:00,51.8,51.85,51.75,51.76,14000.0,33.328,33.3602,33.2958,33.3022,14000.0
2014-01-17 15:10:00,51.75,51.84,51.72,51.83,21100.0,33.2958,33.3537,33.2765,33.3473,21100.0
2014-01-17 15:20:00,51.83,51.83,51.76,51.78,19000.0,33.3473,33.3473,33.3022,33.3151,19000.0
2014-01-17 15:30:00,51.77,51.91,51.77,51.85,63700.0,33.3087,33.3988,33.3087,33.3602,63700.0
2014-01-17 15:40:00,51.85,51.88,51.8,51.84,55000.0,33.3602,33.3795,33.328,33.3537,55000.0
2014-01-17 15:50:00,51.84,51.86,51.72,51.75,73000.0,33.3537,33.3666,33.2765,33.2958,73000.0
2014-01-21 09:30:00,52.15,52.3,52.12,52.22,21200.0,33.5532,33.6497,33.5339,33.5982,21200.0
2014-01-21 09:40:00,52.24,52.49,52.2,52.47,16100.0,33.6111,33.7719,33.5853,33.7591,16100.0
2014-01-21 09:50:00,52.44,52.85,52.43,52.82,16600.0,33.7398,34.0036,33.7333,33.9843,16600.0
2014-01-21 10:00:00,52.8,52.8,52.59,52.61,94700.0,33.9714,33.9714,33.8363,33.8491,94700.0
2014-01-21 10:10:00,52.61,52.62,52.28,52.28,20200.0,33.8491,33.8556,33.6368,33.6368,20200.0
2014-01-21 10:20:00,52.33,52.51,52.33,52.4,46700.0,33.669,33.7848,33.669,33.714,46700.0
2014-01-21 10:30:00,52.34,52.54,52.34,52.49,25600.0,33.6754,33.8041,33.6754,33.7719,25600.0
2014-01-21 10:40:00,52.48,52.6,52.44,52.54,15800.0,33.7655,33.8427,33.7398,33.8041,15800.0
2014-01-21 10:50:00,52.53,52.79,52.51,52.74,51900.0,33.7977,33.9649,33.7848,33.9328,51900.0
2014-01-21 11:00:00,52.72,52.84,52.72,52.82,71400.0,33.9199,33.9971,33.9199,33.9843,71400.0
2014-01-21 11:10:00,52.81,52.83,52.57,52.68,62000.0,33.9778,33.9907,33.8234,33.8942,62000.0
2014-01-21 11:20:00,52.67,52.7,52.61,52.66,46100.0,33.8877,33.907,33.8491,33.8813,46100.0
2014-01-21 11:30:00,52.66,52.8,52.64,52.71,36900.0,33.8813,33.9714,33.8684,33.9135,36900.0
2014-01-21 11:40:00,52.71,52.76,52.7,52.75,32600.0,33.9135,33.9456,33.907,33.9392,32600.0
2014-01-21 11:50:00,52.76,52.86,52.73,52.79,64800.0,33.9456,34.01,33.9263,33.9649,64800.0
2014-01-21 12:00:00,52.81,52.83,52.74,52.77,106900.0,33.9778,33.9907,33.9328,33.9521,106900.0
2014-01-21 12:10:00,52.77,52.79,52.64,52.7,34400.0,33.9521,33.9649,33.8684,33.907,34400.0
2014-01-21 12:20:00,52.69,52.77,52.67,52.7,71000.0,33.9006,33.9521,33.8877,33.907,71000.0
2014-01-21 12:30:00,52.71,52.75,52.67,52.68,56700.0,33.9135,33.9392,33.8877,33.8942,56700.0
2014-01-21 12:40:00,52.71,52.78,52.68,52.72,111700.0,33.9135,33.9585,33.8942,33.9199,111700.0
2014-01-21 12:50:00,52.72,52.72,52.64,52.7,29700.0,33.9199,33.9199,33.8684,33.907,29700.0
2014-01-21 13:00:00,52.71,52.72,52.68,52.7,13300.0,33.9135,33.9199,33.8942,33.907,13300.0
2014-01-21 13:10:00,52.71,52.75,52.68,52.68,107500.0,33.9135,33.9392,33.8942,33.8942,107500.0
2014-01-21 13:20:00,52.69,52.69,52.6,52.64,23600.0,33.9006,33.9006,33.8427,33.8684,23600.0
2014-01-21 13:30:00,52.64,52.7,52.62,52.68,27200.0,33.8684,33.907,33.8556,33.8942,27200.0
2014-01-21 13:40:00,52.66,52.74,52.65,52.71,37100.0,33.8813,33.9328,33.8749,33.9135,37100.0
2014-01-21 13:50:00,52.7,52.78,52.7,52.74,48900.0,33.907,33.9585,33.907,33.9328,48900.0
2014-01-21 14:00:00,52.76,52.78,52.73,52.76,14800.0,33.9456,33.9585,33.9263,33.9456,14800.0
2014-01-21 14:10:00,52.77,52.86,52.76,52.83,91000.0,33.9521,34.01,33.9456,33.9907,91000.0
2014-01-21 14:20:00,52.83,52.88,52.81,52.86,85400.0,33.9907,34.0229,33.9778,34.01,85400.0
2014-01-21 14:30:00,52.85,52.86,52.83,52.85,41300.0,34.0036,34.01,33.9907,34.0036,41300.0
2014-01-21 14:40:00,52.84,52.87,52.84,52.86,41300.0,33.9971,34.0164,33.9971,34.01,41300.0
2014-01-21 14:50:00,52.85,52.94,52.81,52.88,53400.0,34.0036,34.0615,33.9778,34.0229,53400.0
2014-01-21 15:00:00,52.87,52.95,52.85,52.88,67600.0,34.0164,34.0679,34.0036,34.0229,67600.0
2014-01-21 15:10:00,52.89,52.94,52.89,52.94,13900.0,34.0293,34.0615,34.0293,34.0615,13900.0
2014-01-21 15:20:00,52.93,52.98,52.9,52.95,40400.0,34.055,34.0872,34.0357,34.0679,40400.0
2014-01-21 15:30:00,52.96,52.99,52.95,52.98,48100.0,34.0743,34.0936,34.0679,34.0872,48100.0
2014-01-21 15:40:00,52.98,53.1,52.96,53.09,101600.0,34.0872,34.1644,34.0743,34.158,101600.0
2014-01-21 15:50:00,53.1,53.14,53.01,53.04,247000.0,34.1644,34.1901,34.1065,34.1258,247000.0
2014-01-22 09:30:00,53.12,53.22,52.81,53.14,35400.0,34.1773,34.2416,33.9778,34.1901,35400.0
2014-01-22 09:40:00,53.14,53.15,52.93,53.02,18300.0,34.1901,34.1966,34.055,34.1129,18300.0
2014-01-22 09:50:00,53.05,53.15,52.94,52.95,25600.0,34.1322,34.1966,34.0615,34.0679,25600.0
2014-01-22 10:00:00,53.01,53.12,52.95,53.12,61500.0,34.1065,34.1773,34.0679,34.1773,61500.0
2014-01-22 10:10:00,53.12,53.19,53.08,53.08,33700.0,34.1773,34.2223,34.1515,34.1515,33700.0
2014-01-22 10:20:00,53.08,53.19,53.06,53.18,27800.0,34.1515,34.2223,34.1387,34.2159,27800.0
2014-01-22 10:30:00,53.17,53.19,53.1,53.18,28500.0,34.2094,34.2223,34.1644,34.2159,28500.0
2014-01-22 10:40:00,53.18,53.19,53.1,53.16,85500.0,34.2159,34.2223,34.1644,34.203,85500.0
2014-01-22 10:50:00,53.15,53.17,53.07,53.09,20300.0,34.1966,34.2094,34.1451,34.158,20300.0
2014-01-22 11:00:00,53.1,53.13,53.04,53.09,40400.0,34.1644,34.1837,34.1258,34.158,40400.0
2014-01-22 11:10:00,53.09,53.11,53.03,53.04,10000.0,34.158,34.1708,34.1194,34.1258,10000.0
2014-01-22 11:20:00,53.06,53.08,52.81,52.85,124000.0,34.1387,34.1515,33.9778,34.0036,124000.0
2014-01-22 11:30:00,52.84,53.14,52.8,53.13,25900.0,33.9971,34.1901,33.9714,34.1837,25900.0
2014-01-22 11:40:00,53.11,53.12,53.03,53.05,29700.0,34.1708,34.1773,34.1194,34.1322,29700.0
2014-01-22 11:50:00,53.06,53.11,53.0,53.0,125100.0,34.1387,34.1708,34.1001,34.1001,125100.0
2014-01-22 12:00:00,53.03,53.04,52.65,52.67,36700.0,34.1194,34.1258,33.8749,33.8877,36700.0
2014-01-22 12:10:00,52.66,52.76,52.58,52.72,37900.0,33.8813,33.9456,33.8298,33.9199,37900.0
2014-01-22 12:20:00,52.7,52.86,52.69,52.76,12900.0,33.907,34.01,33.9006,33.9456,12900.0
2014-01-22 12:30:00,52.75,52.8,52.54,52.55,32100.0,33.9392,33.9714,33.8041,33.8105,32100.0
2014-01-22 12:40:00,52.55,52.55,52.42,52.54,43100.0,33.8105,33.8105,33.7269,33.8041,43100.0
2014-01-22 12:50:00,52.53,52.62,52.44,52.46,22200.0,33.7977,33.8556,33.7398,33.7526,22200.0
2014-01-22 13:00:00,52.46,52.47,52.4,52.43,19700.0,33.7526,33.7591,33.714,33.7333,19700.0
2014-01-22 13:10:00,52.41,52.42,52.3,52.33,30700.0,33.7205,33.7269,33.6497,33.669,30700.0
2014-01-22 13:20:00,52.32,52.32,52.04,52.05,41100.0,33.6626,33.6626,33.4824,33.4888,41100.0
2014-01-22 13:30:00,52.04,52.06,51.59,51.6,102100.0,33.4824,33.4953,33.1929,33.1993,102100.0
2014-01-22 13:40:00,51.6,51.86,51.57,51.71,53800.0,33.1993,33.3666,33.18,33.2701,53800.0
2014-01-22 13:50:00,51.71,51.88,51.71,51.77,41200.0,33.2701,33.3795,33.2701,33.3087,41200.0
2014-01-22 14:00:00,51.77,51.9,51.74,51.84,20800.0,33.3087,33.3923,33.2894,33.3537,20800.0
2014-01-22 14:10:00,51.84,52.01,51.84,51.99,59300.0,33.3537,33.4631,33.3537,33.4502,59300.0
2014-01-22 14:20:00,51.98,52.0,51.86,51.86,24800.0,33.4438,33.4567,33.3666,33.3666,24800.0
2014-01-22 14:30:00,51.86,52.0,51.86,51.99,19000.0,33.3666,33.4567,33.3666,33.4502,19000.0
2014-01-22 14:40:00,51.99,52.0,51.95,51.97,23200.0,33.4502,33.4567,33.4245,33.4374,23200.0
2014-01-22 14:50:00,52.0,52.05,51.97,52.01,28700.0,33.4567,33.4888,33.4374,33.4631,28700.0
2014-01-22 15:00:00,52.01,52.07,51.99,52.07,23900.0,33.4631,33.5017,33.4502,33.5017,23900.0
2014-01-22 15:10:00,52.06,52.21,52.02,52.19,34000.0,33.4953,33.5918,33.4695,33.5789,34000.0
2014-01-22 15:20:00,52.2,52.23,52.14,52.21,26400.0,33.5853,33.6046,33.5467,33.5918,26400.0
2014-01-22 15:30:00,52.21,52.3,52.2,52.28,30800.0,33.5918,33.6497,33.5853,33.6368,30800.0
2014-01-22 15:40:00,52.28,52.34,52.26,52.28,36200.0,33.6368,33.6754,33.6239,33.6368,36200.0
2014-01-22 15:50:00,52.27,52.33,52.2,52.25,80400.0,33.6304,33.669,33.5853,33.6175,80400.0
2014-01-23 09:30:00,52.24,52.36,52.01,52.26,39600.0,33.6111,33.6883,33.4631,33.6239,39600.0
2014-01-23 09:40:00,52.24,52.29,52.15,52.22,28600.0,33.6111,33.6432,33.5532,33.5982,28600.0
2014-01-23 09:50:00,52.22,52.39,52.13,52.35,58500.0,33.5982,33.7076,33.5403,33.6819,58500.0
2014-01-23 10:00:00,52.35,52.36,52.08,52.27,17000.0,33.6819,33.6883,33.5081,33.6304,17000.0
2014-01-23 10:10:00,52.3,52.3,52.12,52.14,18600.0,33.6497,33.6497,33.5339,33.5467,18600.0
2014-01-23 10:20:00,52.15,52.42,52.12,52.42,27300.0,33.5532,33.7269,33.5339,33.7269,27300.0
2014-01-23 10:30:00,52.39,52.4,52.28,52.28,20900.0,33.7076,33.714,33.6368,33.6368,20900.0
2014-01-23 10:40:00,52.29,52.37,52.28,52.35,23100.0,33.6432,33.6947,33.6368,33.6819,23100.0
2014-01-23 10:50:00,52.32,52.38,52.27,52.28,33400.0,33.6626,33.7012,33.6304,33.6368,33400.0
2014-01-23 11:00:00,52.3,52.48,52.3,52.4,30900.0,33.6497,33.7655,33.6497,33.714,30900.0
2014-01-23 11:10:00,52.41,52.43,52.38,52.39,42800.0,33.7205,33.7333,33.7012,33.7076,42800.0
2014-01-23 11:20:00,52.4,52.41,52.3,52.35,12000.0,33.714,33.7205,33.6497,33.6819,12000.0
2014-01-23 11:30:00,52.36,52.41,52.23,52.24,17200.0,33.6883,33.7205,33.6046,33.6111,17200.0
2014-01-23 11:40:00,52.24,52.3,52.17,52.19,17900.0,33.6111,33.6497,33.566,33.5789,17900.0
2014-01-23 11:50:00,52.2,52.2,52.1,52.15,16000.0,33.5853,33.5853,33.521,33.5532,16000.0
2014-01-23 12:00:00,52.15,52.16,52.12,52.12,18300.0,33.5532,33.5596,33.5339,33.5339,18300.0
2014-01-23 12:10:00,52.13,52.18,52.09,52.18,8000.0,33.5403,33.5725,33.5146,33.5725,8000.0
2014-01-23 12:20:00,52.17,52.29,52.17,52.29,15500.0,33.566,33.6432,33.566,33.6432,15500.0
2014-01-23 12:30:00,52.29,52.4,52.25,52.38,10300.0,33.6432,33.714,33.6175,33.7012,10300.0
2014-01-23 12:40:00,52.4,52.42,52.37,52.4,9000.0,33.714,33.7269,33.6947,33.714,9000.0
2014-01-23 12:50:00,52.4,52.45,52.28,52.28,55000.0,33.714,33.7462,33.6368,33.6368,55000.0
2014-01-23 13:00:00,52.27,52.32,52.23,52.32,12800.0,33.6304,33.6626,33.6046,33.6626,12800.0
2014-01-23 13:10:00,52.33,52.4,52.26,52.39,13200.0,33.669,33.714,33.6239,33.7076,13200.0
2014-01-23 13:20:00,52.37,52.4,52.31,52.34,7000.0,33.6947,33.714,33.6561,33.6754,7000.0
2014-01-23 13:30:00,52.34,52.36,52.23,52.26,17600.0,33.6754,33.6883,33.6046,33.6239,17600.0
2014-01-23 13:40:00,52.26,52.3,52.23,52.23,24000.0,33.6239,33.6497,33.6046,33.6046,24000.0
2014-01-23 13:50:00,52.23,52.28,52.02,52.02,30300.0,33.6046,33.6368,33.4695,33.4695,30300.0
2014-01-23 14:00:00,52.03,52.1,51.98,52.0,32000.0,33.476,33.521,33.4438,33.4567,32000.0
2014-01-23 14:10:00,52.01,52.03,51.98,52.02,23300.0,33.4631,33.476,33.4438,33.4695,23300.0
2014-01-23 14:20:00,52.01,52.22,52.0,52.18,29900.0,33.4631,33.5982,33.4567,33.5725,29900.0
2014-01-23 14:30:00,52.19,52.2,52.13,52.13,42500.0,33.5789,33.5853,33.5403,33.5403,42500.0
2014-01-23 14:40:00,52.13,52.31,52.13,52.3,30600.0,33.5403,33.6561,33.5403,33.6497,30600.0
2014-01-23 14:50:00,52.29,52.38,52.29,52.36,33800.0,33.6432,33.7012,33.6432,33.6883,33800.0
2014-01-23 15:00:00,52.35,52.55,52.35,52.49,46700.0,33.6819,33.8105,33.6819,33.7719,46700.0
2014-01-23 15:10:00,52.48,52.54,52.41,52.49,18100.0,33.7655,33.8041,33.7205,33.7719,18100.0
2014-01-23 15:20:00,52.48,52.55,52.4,52.42,35000.0,33.7655,33.8105,33.714,33.7269,35000.0
2014-01-23 15:30:00,52.41,52.52,52.41,52.48,25400.0,33.7205,33.7912,33.7205,33.7655,25400.0
2014-01-23 15:40:00,52.48,52.53,52.43,52.47,36300.0,33.7655,33.7977,33.7333,33.7591,36300.0
2014-01-23 15:50:00,52.47,52.5,52.41,52.43,77700.0,33.7591,33.7784,33.7205,33.7333,77700.0
2014-01-24 09:30:00,52.35,52.5,52.22,52.22,20500.0,33.6819,33.7784,33.5982,33.5982,20500.0
2014-01-24 09:40:00,52.29,52.29,51.91,52.19,27400.0,33.6432,33.6432,33.3988,33.5789,27400.0
2014-01-24 09:50:00,52.19,52.43,52.11,52.25,27300.0,33.5789,33.7333,33.5274,33.6175,27300.0
2014-01-24 10:00:00,52.25,52.38,52.25,52.36,22900.0,33.6175,33.7012,33.6175,33.6883,22900.0
2014-01-24 10:10:00,52.35,52.52,52.35,52.51,57900.0,33.6819,33.7912,33.6819,33.7848,57900.0
2014-01-24 10:20:00,52.5,52.56,52.44,52.56,111600.0,33.7784,33.817,33.7398,33.817,111600.0
2014-01-24 10:30:00,52.56,52.6,52.41,52.45,40400.0,33.817,33.8427,33.7205,33.7462,40400.0
2014-01-24 10:40:00,52.48,52.58,52.36,52.49,173200.0,33.7655,33.8298,33.6883,33.7719,173200.0
2014-01-24 10:50:00,52.45,52.5,52.37,52.48,17300.0,33.7462,33.7784,33.6947,33.7655,17300.0
2014-01-24 11:00:00,52.46,52.48,52.44,52.45,29300.0,33.7526,33.7655,33.7398,33.7462,29300.0
2014-01-24 11:10:00,52.45,52.51,52.43,52.51,73300.0,33.7462,33.7848,33.7333,33.7848,73300.0
2014-01-24 11:20:00,52.51,52.55,52.45,52.5,72800.0,33.7848,33.8105,33.7462,33.7784,72800.0
2014-01-24 11:30:00,52.5,52.51,52.42,52.48,65500.0,33.7784,33.7848,33.7269,33.7655,65500.0
2014-01-24 11:40:00,52.48,52.53,52.48,52.49,14200.0,33.7655,33.7977,33.7655,33.7719,14200.0
2014-01-24 11:50:00,52.51,52.55,52.5,52.55,48000.0,33.7848,33.8105,33.7784,33.8105,48000.0
2014-01-24 12:00:00,52.56,52.62,52.51,52.59,111500.0,33.817,33.8556,33.7848,33.8363,111500.0
2014-01-24 12:10:00,52.59,52.65,52.57,52.59,34200.0,33.8363,33.8749,33.8234,33.8363,34200.0
2014-01-24 12:20:00,52.59,52.66,52.55,52.59,71200.0,33.8363,33.8813,33.8105,33.8363,71200.0
2014-01-24 12:30:00,52.6,52.64,52.56,52.63,13800.0,33.8427,33.8684,33.817,33.862,13800.0
2014-01-24 12:40:00,52.63,52.64,52.59,52.62,19800.0,33.862,33.8684,33.8363,33.8556,19800.0
2014-01-24 12:50:00,52.62,52.64,52.59,52.62,16000.0,33.8556,33.8684,33.8363,33.8556,16000.0
2014-01-24 13:00:00,52.62,52.64,52.59,52.6,16800.0,33.8556,33.8684,33.8363,33.8427,16800.0
2014-01-24 13:10:00,52.6,52.63,52.57,52.59,13500.0,33.8427,33.862,33.8234,33.8363,13500.0
2014-01-24 13:20:00,52.6,52.77,52.59,52.65,26800.0,33.8427,33.9521,33.8363,33.8749,26800.0
2014-01-24 13:30:00,52.66,52.71,52.6,52.6,23200.0,33.8813,33.9135,33.8427,33.8427,23200.0
2014-01-24 13:40:00,52.6,52.61,52.53,52.59,38900.0,33.8427,33.8491,33.7977,33.8363,38900.0
2014-01-24 13:50:00,52.6,52.61,52.57,52.57,40500.0,33.8427,33.8491,33.8234,33.8234,40500.0
2014-01-24 14:00:00,52.58,52.6,52.54,52.6,28100.0,33.8298,33.8427,33.8041,33.8427,28100.0
2014-01-24 14:10:00,52.6,52.6,52.48,52.5,32500.0,33.8427,33.8427,33.7655,33.7784,32500.0
2014-01-24 14:20:00,52.5,52.56,52.5,52.55,83700.0,33.7784,33.817,33.7784,33.8105,83700.0
2014-01-24 14:30:00,52.55,52.55,52.42,52.48,29800.0,33.8105,33.8105,33.7269,33.7655,29800.0
2014-01-24 14:40:00,52.48,52.5,52.42,52.47,18800.0,33.7655,33.7784,33.7269,33.7591,18800.0
2014-01-24 14:50:00,52.46,52.46,52.34,52.38,31200.0,33.7526,33.7526,33.6754,33.7012,31200.0
2014-01-24 15:00:00,52.39,52.45,52.36,52.42,20300.0,33.7076,33.7462,33.6883,33.7269,20300.0
2014-01-24 15:10:00,52.42,52.49,52.37,52.37,31800.0,33.7269,33.7719,33.6947,33.6947,31800.0
2014-01-24 15:20:00,52.38,52.43,52.34,52.41,21500.0,33.7012,33.7333,33.6754,33.7205,21500.0
2014-01-24 15:30:00,52.42,52.46,52.4,52.42,221800.0,33.7269,33.7526,33.714,33.7269,221800.0
2014-01-24 15:40:00,52.44,52.5,52.38,52.41,59600.0,33.7398,33.7784,33.7012,33.7205,59600.0
2014-01-24 15:50:00,52.42,52.48,52.36,52.36,259600.0,33.7269,33.7655,33.6883,33.6883,259600.0
2014-01-27 09:30:00,52.4,52.53,52.24,52.34,36800.0,33.714,33.7977,33.6111,33.6754,36800.0
2014-01-27 09:40:00,52.37,52.39,52.21,52.21,36600.0,33.6947,33.7076,33.5918,33.5918,36600.0
2014-01-27 09:50:00,52.28,52.35,52.24,52.3,15800.0,33.6368,33.6819,33.6111,33.6497,15800.0
2014-01-27 10:00:00,52.28,52.34,52.13,52.25,17700.0,33.6368,33.6754,33.5403,33.6175,17700.0
2014-01-27 10:10:00,52.25,52.36,52.24,52.31,36000.0,33.6175,33.6883,33.6111,33.6561,36000.0
2014-01-27 10:20:00,52.3,52.32,52.22,52.23,26300.0,33.6497,33.6626,33.5982,33.6046,26300.0
2014-01-27 10:30:00,52.27,52.28,52.2,52.22,14900.0,33.6304,33.6368,33.5853,33.5982,14900.0
2014-01-27 10:40:00,52.23,52.37,52.18,52.37,21800.0,33.6046,33.6947,33.5725,33.6947,21800.0
2014-01-27 10:50:00,52.37,52.38,52.22,52.25,21300.0,33.6947,33.7012,33.5982,33.6175,21300.0
2014-01-27 11:00:00,52.25,52.34,52.24,52.26,13500.0,33.6175,33.6754,33.6111,33.6239,13500.0
2014-01-27 11:10:00,52.29,52.3,52.17,52.24,18500.0,33.6432,33.6497,33.566,33.6111,18500.0
2014-01-27 11:20:00,52.25,52.3,52.2,52.21,17600.0,33.6175,33.6497,33.5853,33.5918,17600.0
2014-01-27 11:30:00,52.21,52.22,52.1,52.15,23100.0,33.5918,33.5982,33.521,33.5532,23100.0
2014-01-27 11:40:00,52.17,52.17,51.97,51.99,24300.0,33.566,33.566,33.4374,33.4502,24300.0
2014-01-27 11:50:00,51.98,51.98,51.81,51.85,15300.0,33.4438,33.4438,33.3344,33.3602,15300.0
2014-01-27 12:00:00,51.82,51.92,51.82,51.91,22600.0,33.3409,33.4052,33.3409,33.3988,22600.0
2014-01-27 12:10:00,51.9,51.92,51.83,51.87,19500.0,33.3923,33.4052,33.3473,33.373,19500.0
2014-01-27 12:20:00,51.86,51.86,51.63,51.65,25500.0,33.3666,33.3666,33.2186,33.2315,25500.0
2014-01-27 12:30:00,51.64,51.66,51.55,51.57,12400.0,33.225,33.2379,33.1671,33.18,12400.0
2014-01-27 12:40:00,51.57,51.63,51.51,51.57,30300.0,33.18,33.2186,33.1414,33.18,30300.0
2014-01-27 12:50:00,51.59,51.63,51.56,51.63,15100.0,33.1929,33.2186,33.1736,33.2186,15100.0
2014-01-27 13:00:00,51.6,51.62,51.55,51.59,16100.0,33.1993,33.2122,33.1671,33.1929,16100.0
2014-01-27 13:10:00,51.6,51.62,51.54,51.56,13900.0,33.1993,33.2122,33.1607,33.1736,13900.0
2014-01-27 13:20:00,51.55,51.59,51.52,51.57,16400.0,33.1671,33.1929,33.1478,33.18,16400.0
2014-01-27 13:30:00,51.57,51.61,51.51,51.52,21100.0,33.18,33.2057,33.1414,33.1478,21100.0
2014-01-27 13:40:00,51.52,51.7,51.5,51.68,36000.0,33.1478,33.2636,33.135,33.2508,36000.0
2014-01-27 13:50:00,51.68,51.75,51.62,51.69,65000.0,33.2508,33.2958,33.2122,33.2572,65000.0
2014-01-27 14:00:00,51.69,51.87,51.68,51.78,42500.0,33.2572,33.373,33.2508,33.3151,42500.0
2014-01-27 14:10:00,51.78,51.81,51.74,51.75,21000.0,33.3151,33.3344,33.2894,33.2958,21000.0
2014-01-27 14:20:00,51.75,51.8,51.73,51.74,17000.0,33.2958,33.328,33.2829,33.2894,17000.0
2014-01-27 14:30:00,51.75,51.9,51.7,51.87,23100.0,33.2958,33.3923,33.2636,33.373,23100.0
2014-01-27 14:40:00,51.86,51.95,51.84,51.87,17300.0,33.3666,33.4245,33.3537,33.373,17300.0
2014-01-27 14:50:00,51.87,51.92,51.84,51.85,22800.0,33.373,33.4052,33.3537,33.3602,22800.0
2014-01-27 15:00:00,51.85,51.89,51.81,51.87,50800.0,33.3602,33.3859,33.3344,33.373,50800.0
2014-01-27 15:10:00,51.86,51.88,51.8,51.84,24800.0,33.3666,33.3795,33.328,33.3537,24800.0
2014-01-27 15:20:00,51.84,51.85,51.74,51.75,27200.0,33.3537,33.3602,33.2894,33.2958,27200.0
2014-01-27 15:30:00,51.74,51.85,51.73,51.84,35200.0,33.2894,33.3602,33.2829,33.3537,35200.0
2014-01-27 15:40:00,51.83,51.84,51.62,51.66,51400.0,33.3473,33.3537,33.2122,33.2379,51400.0
2014-01-27 15:50:00,51.67,51.68,51.5,51.53,115100.0,33.2443,33.2508,33.135,33.1543,115100.0
2014-01-28 09:30:00,51.5,52.12,51.38,51.95,22400.0,33.135,33.5339,33.0578,33.4245,22400.0
2014-01-28 09:40:00,51.97,51.97,51.67,51.81,8400.0,33.4374,33.4374,33.2443,33.3344,8400.0
2014-01-28 09:50:00,51.87,51.9,51.78,51.84,10900.0,33.373,33.3923,33.3151,33.3537,10900.0
2014-01-28 10:00:00,51.9,52.1,51.85,51.92,27300.0,33.3923,33.521,33.3602,33.4052,27300.0
2014-01-28 10:10:00,51.91,51.92,51.74,51.86,21700.0,33.3988,33.4052,33.2894,33.3666,21700.0
2014-01-28 10:20:00,51.85,51.97,51.83,51.86,20000.0,33.3602,33.4374,33.3473,33.3666,20000.0
2014-01-28 10:30:00,51.88,52.01,51.84,51.96,16200.0,33.3795,33.4631,33.3537,33.4309,16200.0
2014-01-28 10:40:00,51.98,52.02,51.96,52.02,84100.0,33.4438,33.4695,33.4309,33.4695,84100.0
2014-01-28 10:50:00,51.99,52.03,51.9,52.0,34500.0,33.4502,33.476,33.3923,33.4567,34500.0
2014-01-28 11:00:00,51.96,52.11,51.96,52.11,43900.0,33.4309,33.5274,33.4309,33.5274,43900.0
2014-01-28 11:10:00,52.12,52.41,52.12,52.32,24200.0,33.5339,33.7205,33.5339,33.6626,24200.0
2014-01-28 11:20:00,52.33,52.41,52.32,52.34,12600.0,33.669,33.7205,33.6626,33.6754,12600.0
2014-01-28 11:30:00,52.34,52.37,52.22,52.3,19700.0,33.6754,33.6947,33.5982,33.6497,19700.0
2014-01-28 11:40:00,52.28,52.32,52.22,52.27,13900.0,33.6368,33.6626,33.5982,33.6304,13900.0
2014-01-28 11:50:00,52.26,52.31,52.22,52.22,25100.0,33.6239,33.6561,33.5982,33.5982,25100.0
2014-01-28 12:00:00,52.19,52.58,52.15,52.48,20600.0,33.5789,33.8298,33.5532,33.7655,20600.0
2014-01-28 12:10:00,52.48,52.51,52.43,52.48,12200.0,33.7655,33.7848,33.7333,33.7655,12200.0
2014-01-28 12:20:00,52.48,52.63,52.47,52.63,36800.0,33.7655,33.862,33.7591,33.862,36800.0
2014-01-28 12:30:00,52.64,52.86,52.64,52.77,16000.0,33.8684,34.01,33.8684,33.9521,16000.0
2014-01-28 12:40:00,52.79,52.81,52.71,52.73,10600.0,33.9649,33.9778,33.9135,33.9263,10600.0
2014-01-28 12:50:00,52.69,52.76,52.67,52.67,9100.0,33.9006,33.9456,33.8877,33.8877,9100.0
2014-01-28 13:00:00,52.7,52.74,52.62,52.67,11300.0,33.907,33.9328,33.8556,33.8877,11300.0
2014-01-28 13:10:00,52.65,52.8,52.64,52.74,9100.0,33.8749,33.9714,33.8684,33.9328,9100.0
2014-01-28 13:20:00,52.72,52.8,52.71,52.73,8900.0,33.9199,33.9714,33.9135,33.9263,8900.0
2014-01-28 13:30:00,52.7,52.76,52.62,52.63,24800.0,33.907,33.9456,33.8556,33.862,24800.0
2014-01-28 13:40:00,52.63,52.69,52.6,52.61,18000.0,33.862,33.9006,33.8427,33.8491,18000.0
2014-01-28 13:50:00,52.61,52.63,52.53,52.53,12400.0,33.8491,33.862,33.7977,33.7977,12400.0
2014-01-28 14:00:00,52.55,52.57,52.46,52.48,21100.0,33.8105,33.8234,33.7526,33.7655,21100.0
2014-01-28 14:10:00,52.48,52.51,52.42,52.5,16100.0,33.7655,33.7848,33.7269,33.7784,16100.0
2014-01-28 14:20:00,52.49,52.51,52.43,52.44,14300.0,33.7719,33.7848,33.7333,33.7398,14300.0
2014-01-28 14:30:00,52.45,52.51,52.41,52.46,26000.0,33.7462,33.7848,33.7205,33.7526,26000.0
2014-01-28 14:40:00,52.46,52.48,52.38,52.38,29000.0,33.7526,33.7655,33.7012,33.7012,29000.0
2014-01-28 14:50:00,52.38,52.46,52.36,52.36,21200.0,33.7012,33.7526,33.6883,33.6883,21200.0
2014-01-28 15:00:00,52.37,52.42,52.29,52.38,26900.0,33.6947,33.7269,33.6432,33.7012,26900.0
2014-01-28 15:10:00,52.41,52.41,52.32,52.32,22900.0,33.7205,33.7205,33.6626,33.6626,22900.0
2014-01-28 15:20:00,52.32,52.33,52.18,52.21,23300.0,33.6626,33.669,33.5725,33.5918,23300.0
2014-01-28 15:30:00,52.21,52.33,52.19,52.29,39300.0,33.5918,33.669,33.5789,33.6432,39300.0
2014-01-28 15:40:00,52.3,52.3,52.16,52.2,58400.0,33.6497,33.6497,33.5596,33.5853,58400.0
2014-01-28 15:50:00,52.2,52.2,52.07,52.11,100400.0,33.5853,33.5853,33.5017,33.5274,100400.0
2014-01-29 09:30:00,49.59,49.89,49.18,49.69,247500.0,31.9061,32.0991,31.6423,31.9704,247500.0
2014-01-29 09:40:00,49.71,50.71,49.62,50.69,220200.0,31.9833,32.6267,31.9254,32.6138,220200.0
2014-01-29 09:50:00,50.74,50.78,50.45,50.59,96900.0,32.646,32.6717,32.4594,32.5495,96900.0
2014-01-29 10:00:00,50.6,51.01,50.55,51.01,81400.0,32.5559,32.8197,32.5237,32.8197,81400.0
2014-01-29 10:10:00,51.02,51.24,50.91,50.96,206100.0,32.8261,32.9677,32.7554,32.7875,206100.0
2014-01-29 10:20:00,50.94,50.95,50.64,50.77,49300.0,32.7747,32.7811,32.5816,32.6653,49300.0
2014-01-29 10:30:00,50.75,50.76,50.35,50.36,57900.0,32.6524,32.6589,32.3951,32.4015,57900.0
2014-01-29 10:40:00,50.35,50.45,50.24,50.41,143700.0,32.3951,32.4594,32.3243,32.4337,143700.0
2014-01-29 10:50:00,50.4,50.49,50.3,50.34,47700.0,32.4272,32.4851,32.3629,32.3886,47700.0
2014-01-29 11:00:00,50.35,50.35,50.21,50.34,51100.0,32.3951,32.3951,32.305,32.3886,51100.0
2014-01-29 11:10:00,50.34,50.34,50.16,50.18,33000.0,32.3886,32.3886,32.2728,32.2857,33000.0
2014-01-29 11:20:00,50.16,50.2,50.01,50.05,69300.0,32.2728,32.2985,32.1763,32.202,69300.0
2014-01-29 11:30:00,50.05,50.1,49.8,49.88,54800.0,32.202,32.2342,32.0412,32.0927,54800.0
2014-01-29 11:40:00,49.89,49.95,49.69,49.73,39100.0,32.0991,32.1377,31.9704,31.9962,39100.0
2014-01-29 11:50:00,49.7,49.75,49.62,49.65,34300.0,31.9769,32.009,31.9254,31.9447,34300.0
2014-01-29 12:00:00,49.67,49.73,49.48,49.49,41000.0,31.9575,31.9962,31.8353,31.8417,41000.0
2014-01-29 12:10:00,49.5,49.8,49.49,49.8,53000.0,31.8482,32.0412,31.8417,32.0412,53000.0
2014-01-29 12:20:00,49.81,49.86,49.71,49.77,69200.0,32.0476,32.0798,31.9833,32.0219,69200.0
2014-01-29 12:30:00,49.79,49.89,49.77,49.85,42600.0,32.0348,32.0991,32.0219,32.0734,42600.0
2014-01-29 12:40:00,49.86,50.05,49.83,49.95,59300.0,32.0798,32.202,32.0605,32.1377,59300.0
2014-01-29 12:50:00,49.94,50.0,49.9,49.98,21100.0,32.1313,32.1699,32.1055,32.157,21100.0
2014-01-29 13:00:00,49.95,50.0,49.9,49.95,25700.0,32.1377,32.1699,32.1055,32.1377,25700.0
2014-01-29 13:10:00,49.96,49.99,49.9,49.93,35300.0,32.1441,32.1634,32.1055,32.1248,35300.0
2014-01-29 13:20:00,49.94,50.0,49.92,50.0,36800.0,32.1313,32.1699,32.1184,32.1699,36800.0
2014-01-29 13:30:00,50.0,50.07,49.99,50.03,48600.0,32.1699,32.2149,32.1634,32.1892,48600.0
2014-01-29 13:40:00,50.02,50.03,49.88,49.89,35300.0,32.1827,32.1892,32.0927,32.0991,35300.0
2014-01-29 13:50:00,49.89,50.25,49.81,50.11,36400.0,32.0991,32.3307,32.0476,32.2406,36400.0
2014-01-29 14:00:00,50.13,50.29,49.96,50.06,65200.0,32.2535,32.3565,32.1441,32.2085,65200.0
2014-01-29 14:10:00,50.05,50.05,49.94,50.01,41300.0,32.202,32.202,32.1313,32.1763,41300.0
2014-01-29 14:20:00,49.99,50.09,49.98,50.06,50200.0,32.1634,32.2278,32.157,32.2085,50200.0
2014-01-29 14:30:00,50.07,50.16,49.99,50.05,52900.0,32.2149,32.2728,32.1634,32.202,52900.0
2014-01-29 14:40:00,50.08,50.2,50.03,50.05,42700.0,32.2213,32.2985,32.1892,32.202,42700.0
2014-01-29 14:50:00,50.06,50.1,49.97,50.0,42900.0,32.2085,32.2342,32.1506,32.1699,42900.0
2014-01-29 15:00:00,50.01,50.04,49.98,50.02,42000.0,32.1763,32.1956,32.157,32.1827,42000.0
2014-01-29 15:10:00,50.03,50.05,49.98,50.0,56300.0,32.1892,32.202,32.157,32.1699,56300.0
2014-01-29 15:20:00,50.0,50.11,49.98,50.03,62600.0,32.1699,32.2406,32.157,32.1892,62600.0
2014-01-29 15:30:00,50.04,50.1,49.98,50.05,56500.0,32.1956,32.2342,32.157,32.202,56500.0
2014-01-29 15:40:00,50.05,50.1,50.0,50.0,83800.0,32.202,32.2342,32.1699,32.1699,83800.0
2014-01-29 15:50:00,50.0,50.31,49.98,50.31,234400.0,32.1699,32.3693,32.157,32.3693,234400.0
2014-01-30 09:30:00,50.86,50.95,50.73,50.89,33800.0,32.7232,32.7811,32.6395,32.7425,33800.0
2014-01-30 09:40:00,50.81,50.88,50.54,50.67,28800.0,32.691,32.7361,32.5173,32.6009,28800.0
2014-01-30 09:50:00,50.65,50.85,50.58,50.59,67400.0,32.5881,32.7168,32.543,32.5495,67400.0
2014-01-30 10:00:00,50.6,50.71,50.6,50.68,37600.0,32.5559,32.6267,32.5559,32.6074,37600.0
2014-01-30 10:10:00,50.71,50.8,50.63,50.65,23100.0,32.6267,32.6846,32.5752,32.5881,23100.0
2014-01-30 10:20:00,50.67,50.71,50.47,50.47,22400.0,32.6009,32.6267,32.4723,32.4723,22400.0
2014-01-30 10:30:00,50.45,50.6,50.45,50.6,17800.0,32.4594,32.5559,32.4594,32.5559,17800.0
2014-01-30 10:40:00,50.6,50.6,50.49,50.54,28000.0,32.5559,32.5559,32.4851,32.5173,28000.0
2014-01-30 10:50:00,50.54,50.64,50.53,50.55,16400.0,32.5173,32.5816,32.5109,32.5237,16400.0
2014-01-30 11:00:00,50.55,50.56,50.34,50.34,16900.0,32.5237,32.5302,32.3886,32.3886,16900.0
2014-01-30 11:10:00,50.34,50.34,50.17,50.28,28400.0,32.3886,32.3886,32.2792,32.35,28400.0
2014-01-30 11:20:00,50.28,50.38,50.28,50.3,77100.0,32.35,32.4144,32.35,32.3629,77100.0
2014-01-30 11:30:00,50.3,50.34,50.28,50.3,27000.0,32.3629,32.3886,32.35,32.3629,27000.0
2014-01-30 11:40:00,50.3,50.33,50.27,50.31,28900.0,32.3629,32.3822,32.3436,32.3693,28900.0
2014-01-30 11:50:00,50.31,50.34,50.3,50.3,65200.0,32.3693,32.3886,32.3629,32.3629,65200.0
2014-01-30 12:00:00,50.31,50.53,50.3,50.49,31100.0,32.3693,32.5109,32.3629,32.4851,31100.0
2014-01-30 12:10:00,50.5,50.52,50.47,50.47,13800.0,32.4916,32.5044,32.4723,32.4723,13800.0
2014-01-30 12:20:00,50.47,50.47,50.41,50.45,29500.0,32.4723,32.4723,32.4337,32.4594,29500.0
2014-01-30 12:30:00,50.46,50.54,50.46,50.48,32100.0,32.4658,32.5173,32.4658,32.4787,32100.0
2014-01-30 12:40:00,50.47,50.5,50.42,50.46,30100.0,32.4723,32.4916,32.4401,32.4658,30100.0
2014-01-30 12:50:00,50.47,50.48,50.38,50.38,17800.0,32.4723,32.4787,32.4144,32.4144,17800.0
2014-01-30 13:00:00,50.38,50.41,50.31,50.4,32400.0,32.4144,32.4337,32.3693,32.4272,32400.0
2014-01-30 13:10:00,50.4,50.46,50.37,50.44,72300.0,32.4272,32.4658,32.4079,32.453,72300.0
2014-01-30 13:20:00,50.44,50.46,50.38,50.39,20600.0,32.453,32.4658,32.4144,32.4208,20600.0
2014-01-30 13:30:00,50.39,50.43,50.38,50.4,20800.0,32.4208,32.4465,32.4144,32.4272,20800.0
2014-01-30 13:40:00,50.4,50.41,50.34,50.35,16000.0,32.4272,32.4337,32.3886,32.3951,16000.0
2014-01-30 13:50:00,50.34,50.36,50.26,50.26,43500.0,32.3886,32.4015,32.3372,32.3372,43500.0
2014-01-30 14:00:00,50.27,50.28,50.2,50.22,21400.0,32.3436,32.35,32.2985,32.3114,21400.0
2014-01-30 14:10:00,50.22,50.25,50.12,50.15,55900.0,32.3114,32.3307,32.2471,32.2664,55900.0
2014-01-30 14:20:00,50.15,50.22,50.14,50.17,42200.0,32.2664,32.3114,32.2599,32.2792,42200.0
2014-01-30 14:30:00,50.18,50.26,50.18,50.26,26100.0,32.2857,32.3372,32.2857,32.3372,26100.0
2014-01-30 14:40:00,50.26,50.3,50.24,50.27,24400.0,32.3372,32.3629,32.3243,32.3436,24400.0
2014-01-30 14:50:00,50.26,50.3,50.24,50.25,48500.0,32.3372,32.3629,32.3243,32.3307,48500.0
2014-01-30 15:00:00,50.26,50.3,50.23,50.3,66300.0,32.3372,32.3629,32.3179,32.3629,66300.0
2014-01-30 15:10:00,50.3,50.3,50.24,50.25,58200.0,32.3629,32.3629,32.3243,32.3307,58200.0
2014-01-30 15:20:00,50.25,50.26,50.23,50.24,49800.0,32.3307,32.3372,32.3179,32.3243,49800.0
2014-01-30 15:30:00,50.25,50.26,50.14,50.19,62400.0,32.3307,32.3372,32.2599,32.2921,62400.0
2014-01-30 15:40:00,50.19,50.2,50.01,50.01,120300.0,32.2921,32.2985,32.1763,32.1763,120300.0
2014-01-30 15:50:00,50.01,50.02,49.9,49.94,195000.0,32.1763,32.1827,32.1055,32.1313,195000.0
2014-01-31 09:30:00,49.54,49.79,49.33,49.68,27900.0,31.8739,32.0348,31.7388,31.964,27900.0
2014-01-31 09:40:00,49.69,50.18,49.69,50.09,24500.0,31.9704,32.2857,31.9704,32.2278,24500.0
2014-01-31 09:50:00,50.06,50.38,49.99,50.37,34000.0,32.2085,32.4144,32.1634,32.4079,34000.0
2014-01-31 10:00:00,50.37,50.41,50.29,50.34,33100.0,32.4079,32.4337,32.3565,32.3886,33100.0
2014-01-31 10:10:00,50.36,50.74,50.36,50.67,33100.0,32.4015,32.646,32.4015,32.6009,33100.0
2014-01-31 10:20:00,50.66,50.68,50.58,50.65,37700.0,32.5945,32.6074,32.543,32.5881,37700.0
2014-01-31 10:30:00,50.64,50.69,50.63,50.65,29000.0,32.5816,32.6138,32.5752,32.5881,29000.0
2014-01-31 10:40:00,50.66,50.98,50.65,50.98,62600.0,32.5945,32.8004,32.5881,32.8004,62600.0
2014-01-31 10:50:00,50.98,51.0,50.92,51.0,15100.0,32.8004,32.8133,32.7618,32.8133,15100.0
2014-01-31 11:00:00,50.97,50.98,50.87,50.96,24300.0,32.794,32.8004,32.7296,32.7875,24300.0
2014-01-31 11:10:00,50.96,50.99,50.85,50.93,20400.0,32.7875,32.8068,32.7168,32.7682,20400.0
2014-01-31 11:20:00,50.94,50.94,50.87,50.91,41000.0,32.7747,32.7747,32.7296,32.7554,41000.0
2014-01-31 11:30:00,50.91,50.93,50.87,50.9,21700.0,32.7554,32.7682,32.7296,32.7489,21700.0
2014-01-31 11:40:00,50.91,50.97,50.89,50.89,13300.0,32.7554,32.794,32.7425,32.7425,13300.0
2014-01-31 11:50:00,50.89,50.95,50.88,50.93,17900.0,32.7425,32.7811,32.7361,32.7682,17900.0
2014-01-31 12:00:00,50.93,51.0,50.89,50.98,20500.0,32.7682,32.8133,32.7425,32.8004,20500.0
2014-01-31 12:10:00,50.98,51.0,50.93,50.96,16800.0,32.8004,32.8133,32.7682,32.7875,16800.0
2014-01-31 12:20:00,50.96,50.97,50.9,50.95,14100.0,32.7875,32.794,32.7489,32.7811,14100.0
2014-01-31 12:30:00,50.97,50.98,50.91,50.97,18900.0,32.794,32.8004,32.7554,32.794,18900.0
2014-01-31 12:40:00,50.97,51.1,50.96,51.09,20100.0,32.794,32.8776,32.7875,32.8712,20100.0
2014-01-31 12:50:00,51.08,51.12,50.97,51.03,35100.0,32.8647,32.8905,32.794,32.8326,35100.0
2014-01-31 13:00:00,51.03,51.06,51.0,51.03,16300.0,32.8326,32.8519,32.8133,32.8326,16300.0
2014-01-31 13:10:00,51.03,51.08,50.97,50.97,30500.0,32.8326,32.8647,32.794,32.794,30500.0
2014-01-31 13:20:00,50.98,51.06,50.98,51.04,14700.0,32.8004,32.8519,32.8004,32.839,14700.0
2014-01-31 13:30:00,51.04,51.08,51.01,51.04,71500.0,32.839,32.8647,32.8197,32.839,71500.0
2014-01-31 13:40:00,51.05,51.15,51.01,51.12,72700.0,32.8454,32.9098,32.8197,32.8905,72700.0
2014-01-31 13:50:00,51.13,51.18,51.13,51.15,59600.0,32.8969,32.9291,32.8969,32.9098,59600.0
2014-01-31 14:00:00,51.15,51.19,51.11,51.15,33400.0,32.9098,32.9355,32.884,32.9098,33400.0
2014-01-31 14:10:00,51.14,51.16,51.09,51.14,18800.0,32.9033,32.9162,32.8712,32.9033,18800.0
2014-01-31 14:20:00,51.14,51.15,51.08,51.11,24900.0,32.9033,32.9098,32.8647,32.884,24900.0
2014-01-31 14:30:00,51.12,51.16,51.1,51.16,24400.0,32.8905,32.9162,32.8776,32.9162,24400.0
2014-01-31 14:40:00,51.15,51.17,51.12,51.14,20600.0,32.9098,32.9226,32.8905,32.9033,20600.0
2014-01-31 14:50:00,51.14,51.15,51.08,51.12,14600.0,32.9033,32.9098,32.8647,32.8905,14600.0
2014-01-31 15:00:00,51.13,51.13,51.05,51.08,24900.0,32.8969,32.8969,32.8454,32.8647,24900.0
2014-01-31 15:10:00,51.08,51.13,51.08,51.08,33700.0,32.8647,32.8969,32.8647,32.8647,33700.0
2014-01-31 15:20:00,51.07,51.13,51.07,51.11,30300.0,32.8583,32.8969,32.8583,32.884,30300.0
2014-01-31 15:30:00,51.1,51.13,51.07,51.12,44000.0,32.8776,32.8969,32.8583,32.8905,44000.0
2014-01-31 15:40:00,51.12,51.13,51.05,51.1,83600.0,32.8905,32.8969,32.8454,32.8776,83600.0
2014-01-31 15:50:00,51.1,51.1,50.87,50.97,257200.0,32.8776,32.8776,32.7296,32.794,257200.0
2014-02-03 09:30:00,51.06,51.08,50.79,50.89,15500.0,32.8519,32.8647,32.6782,32.7425,15500.0
2014-02-03 09:40:00,50.91,51.08,50.8,50.8,8900.0,32.7554,32.8647,32.6846,32.6846,8900.0
2014-02-03 09:50:00,50.81,50.87,50.64,50.68,20300.0,32.691,32.7296,32.5816,32.6074,20300.0
2014-02-03 10:00:00,50.66,50.85,50.48,50.83,39100.0,32.5945,32.7168,32.4787,32.7039,39100.0
2014-02-03 10:10:00,50.86,51.04,50.81,50.89,94200.0,32.7232,32.839,32.691,32.7425,94200.0
2014-02-03 10:20:00,50.89,50.97,50.79,50.8,38500.0,32.7425,32.794,32.6782,32.6846,38500.0
2014-02-03 10:30:00,50.8,50.84,50.75,50.79,23200.0,32.6846,32.7103,32.6524,32.6782,23200.0
2014-02-03 10:40:00,50.78,50.8,50.58,50.58,22200.0,32.6717,32.6846,32.543,32.543,22200.0
2014-02-03 10:50:00,50.59,50.66,50.51,50.65,23000.0,32.5495,32.5945,32.498,32.5881,23000.0
2014-02-03 11:00:00,50.64,50.68,50.6,50.63,19300.0,32.5816,32.6074,32.5559,32.5752,19300.0
2014-02-03 11:10:00,50.65,50.67,50.56,50.56,19200.0,32.5881,32.6009,32.5302,32.5302,19200.0
2014-02-03 11:20:00,50.56,50.58,50.23,50.32,55700.0,32.5302,32.543,32.3179,32.3758,55700.0
2014-02-03 11:30:00,50.29,50.53,50.28,50.53,22000.0,32.3565,32.5109,32.35,32.5109,22000.0
2014-02-03 11:40:00,50.52,50.52,50.28,50.32,30600.0,32.5044,32.5044,32.35,32.3758,30600.0
2014-02-03 11:50:00,50.35,50.35,49.98,49.98,55200.0,32.3951,32.3951,32.157,32.157,55200.0
2014-02-03 12:00:00,50.01,50.2,50.01,50.17,15900.0,32.1763,32.2985,32.1763,32.2792,15900.0
2014-02-03 12:10:00,50.16,50.32,50.16,50.19,29100.0,32.2728,32.3758,32.2728,32.2921,29100.0
2014-02-03 12:20:00,50.17,50.23,50.13,50.17,20700.0,32.2792,32.3179,32.2535,32.2792,20700.0
2014-02-03 12:30:00,50.17,50.18,50.13,50.16,18600.0,32.2792,32.2857,32.2535,32.2728,18600.0
2014-02-03 12:40:00,50.18,50.26,50.16,50.26,27700.0,32.2857,32.3372,32.2728,32.3372,27700.0
2014-02-03 12:50:00,50.25,50.36,50.23,50.35,25800.0,32.3307,32.4015,32.3179,32.3951,25800.0
2014-02-03 13:00:00,50.35,50.37,50.25,50.31,19600.0,32.3951,32.4079,32.3307,32.3693,19600.0
2014-02-03 13:10:00,50.3,50.31,50.17,50.17,18900.0,32.3629,32.3693,32.2792,32.2792,18900.0
2014-02-03 13:20:00,50.16,50.18,50.1,50.14,18100.0,32.2728,32.2857,32.2342,32.2599,18100.0
2014-02-03 13:30:00,50.15,50.2,50.11,50.16,20100.0,32.2664,32.2985,32.2406,32.2728,20100.0
2014-02-03 13:40:00,50.14,50.31,50.1,50.19,34100.0,32.2599,32.3693,32.2342,32.2921,34100.0
2014-02-03 13:50:00,50.21,50.33,50.19,50.29,23600.0,32.305,32.3822,32.2921,32.3565,23600.0
2014-02-03 14:00:00,50.29,50.37,50.21,50.32,23000.0,32.3565,32.4079,32.305,32.3758,23000.0
2014-02-03 14:10:00,50.29,50.37,50.23,50.34,28200.0,32.3565,32.4079,32.3179,32.3886,28200.0
2014-02-03 14:20:00,50.35,50.39,50.27,50.38,20000.0,32.3951,32.4208,32.3436,32.4144,20000.0
2014-02-03 14:30:00,50.38,50.42,50.27,50.28,26000.0,32.4144,32.4401,32.3436,32.35,26000.0
2014-02-03 14:40:00,50.29,50.35,50.27,50.29,15000.0,32.3565,32.3951,32.3436,32.3565,15000.0
2014-02-03 14:50:00,50.29,50.29,50.16,50.16,7900.0,32.3565,32.3565,32.2728,32.2728,7900.0
2014-02-03 15:00:00,50.16,50.22,50.13,50.2,31600.0,32.2728,32.3114,32.2535,32.2985,31600.0
2014-02-03 15:10:00,50.2,50.27,50.17,50.22,20700.0,32.2985,32.3436,32.2792,32.3114,20700.0
2014-02-03 15:20:00,50.22,50.26,50.14,50.26,32900.0,32.3114,32.3372,32.2599,32.3372,32900.0
2014-02-03 15:30:00,50.26,50.32,50.16,50.18,49700.0,32.3372,32.3758,32.2728,32.2857,49700.0
2014-02-03 15:40:00,50.18,50.23,50.05,50.06,112200.0,32.2857,32.3179,32.202,32.2085,112200.0
2014-02-03 15:50:00,50.06,50.17,50.04,50.12,155600.0,32.2085,32.2792,32.1956,32.2471,155600.0
2014-02-04 09:30:00,50.26,50.78,50.26,50.5,26900.0,32.3372,32.6717,32.3372,32.4916,26900.0
2014-02-04 09:40:00,50.5,50.72,50.49,50.72,13600.0,32.4916,32.6331,32.4851,32.6331,13600.0
2014-02-04 09:50:00,50.7,50.94,50.64,50.85,20700.0,32.6202,32.7747,32.5816,32.7168,20700.0
2014-02-04 10:00:00,50.89,51.07,50.86,51.04,37200.0,32.7425,32.8583,32.7232,32.839,37200.0
2014-02-04 10:10:00,51.01,51.05,50.84,50.94,28300.0,32.8197,32.8454,32.7103,32.7747,28300.0
2014-02-04 10:20:00,50.95,51.04,50.86,50.87,20600.0,32.7811,32.839,32.7232,32.7296,20600.0
2014-02-04 10:30:00,50.9,51.19,50.9,51.17,26300.0,32.7489,32.9355,32.7489,32.9226,26300.0
2014-02-04 10:40:00,51.18,51.34,51.17,51.2,35000.0,32.9291,33.032,32.9226,32.9419,35000.0
2014-02-04 10:50:00,51.2,51.28,51.13,51.2,27900.0,32.9419,32.9934,32.8969,32.9419,27900.0
2014-02-04 11:00:00,51.19,51.41,51.17,51.39,36200.0,32.9355,33.0771,32.9226,33.0642,36200.0
2014-02-04 11:10:00,51.39,51.44,51.3,51.3,16200.0,33.0642,33.0964,33.0063,33.0063,16200.0
2014-02-04 11:20:00,51.26,51.27,51.16,51.16,20200.0,32.9806,32.987,32.9162,32.9162,20200.0
2014-02-04 11:30:00,51.17,51.18,51.05,51.1,20800.0,32.9226,32.9291,32.8454,32.8776,20800.0
2014-02-04 11:40:00,51.1,51.16,51.07,51.13,14700.0,32.8776,32.9162,32.8583,32.8969,14700.0
2014-02-04 11:50:00,51.15,51.23,51.11,51.23,17300.0,32.9098,32.9612,32.884,32.9612,17300.0
2014-02-04 12:00:00,51.24,51.35,51.23,51.29,21400.0,32.9677,33.0385,32.9612,32.9999,21400.0
2014-02-04 12:10:00,51.3,51.52,51.3,51.48,16300.0,33.0063,33.1478,33.0063,33.1221,16300.0
2014-02-04 12:20:00,51.47,51.63,51.47,51.58,13200.0,33.1157,33.2186,33.1157,33.1864,13200.0
2014-02-04 12:30:00,51.59,51.64,51.52,51.53,14300.0,33.1929,33.225,33.1478,33.1543,14300.0
2014-02-04 12:40:00,51.54,51.67,51.53,51.64,11400.0,33.1607,33.2443,33.1543,33.225,11400.0
2014-02-04 12:50:00,51.67,51.75,51.65,51.74,9300.0,33.2443,33.2958,33.2315,33.2894,9300.0
2014-02-04 13:00:00,51.74,51.8,51.73,51.78,11500.0,33.2894,33.328,33.2829,33.3151,11500.0
2014-02-04 13:10:00,51.78,51.78,51.67,51.69,24500.0,33.3151,33.3151,33.2443,33.2572,24500.0
2014-02-04 13:20:00,51.67,51.68,51.55,51.58,21600.0,33.2443,33.2508,33.1671,33.1864,21600.0
2014-02-04 13:30:00,51.58,51.58,51.52,51.54,17000.0,33.1864,33.1864,33.1478,33.1607,17000.0
2014-02-04 13:40:00,51.54,51.59,51.51,51.54,11600.0,33.1607,33.1929,33.1414,33.1607,11600.0
2014-02-04 13:50:00,51.54,51.57,51.49,51.52,18200.0,33.1607,33.18,33.1285,33.1478,18200.0
2014-02-04 14:00:00,51.52,51.56,51.47,51.51,15400.0,33.1478,33.1736,33.1157,33.1414,15400.0
2014-02-04 14:10:00,51.5,51.68,51.5,51.64,24800.0,33.135,33.2508,33.135,33.225,24800.0
2014-02-04 14:20:00,51.65,51.8,51.65,51.73,23400.0,33.2315,33.328,33.2315,33.2829,23400.0
2014-02-04 14:30:00,51.74,51.8,51.71,51.72,10100.0,33.2894,33.328,33.2701,33.2765,10100.0
2014-02-04 14:40:00,51.71,51.86,51.71,51.8,15700.0,33.2701,33.3666,33.2701,33.328,15700.0
2014-02-04 14:50:00,51.8,51.83,51.77,51.78,16500.0,33.328,33.3473,33.3087,33.3151,16500.0
2014-02-04 15:00:00,51.78,51.79,51.72,51.74,22800.0,33.3151,33.3216,33.2765,33.2894,22800.0
2014-02-04 15:10:00,51.74,51.76,51.7,51.7,29800.0,33.2894,33.3022,33.2636,33.2636,29800.0
2014-02-04 15:20:00,51.71,51.73,51.66,51.68,24400.0,33.2701,33.2829,33.2379,33.2508,24400.0
2014-02-04 15:30:00,51.67,51.75,51.63,51.72,29700.0,33.2443,33.2958,33.2186,33.2765,29700.0
2014-02-04 15:40:00,51.72,51.75,51.69,51.7,40000.0,33.2765,33.2958,33.2572,33.2636,40000.0
2014-02-04 15:50:00,51.69,51.91,51.68,51.85,162500.0,33.2572,33.3988,33.2508,33.3602,162500.0
2014-02-05 09:30:00,52.0,52.06,51.62,51.93,23900.0,33.4567,33.4953,33.2122,33.4116,23900.0
2014-02-05 09:40:00,51.87,51.95,51.69,51.75,10400.0,33.373,33.4245,33.2572,33.2958,10400.0
2014-02-05 09:50:00,51.68,51.74,51.42,51.46,15500.0,33.2508,33.2894,33.0835,33.1092,15500.0
2014-02-05 10:00:00,51.52,51.89,51.49,51.73,31600.0,33.1478,33.3859,33.1285,33.2829,31600.0
2014-02-05 10:10:00,51.68,51.89,51.68,51.85,12100.0,33.2508,33.3859,33.2508,33.3602,12100.0
2014-02-05 10:20:00,51.75,51.84,51.68,51.69,25300.0,33.2958,33.3537,33.2508,33.2572,25300.0
2014-02-05 10:30:00,51.69,51.88,51.67,51.71,8000.0,33.2572,33.3795,33.2443,33.2701,8000.0
2014-02-05 10:40:00,51.72,51.77,51.67,51.73,12100.0,33.2765,33.3087,33.2443,33.2829,12100.0
2014-02-05 10:50:00,51.7,51.83,51.63,51.79,17500.0,33.2636,33.3473,33.2186,33.3216,17500.0
2014-02-05 11:00:00,51.81,51.82,51.59,51.59,11000.0,33.3344,33.3409,33.1929,33.1929,11000.0
2014-02-05 11:10:00,51.6,51.7,51.57,51.63,18000.0,33.1993,33.2636,33.18,33.2186,18000.0
2014-02-05 11:20:00,51.65,51.82,51.65,51.8,14400.0,33.2315,33.3409,33.2315,33.328,14400.0
2014-02-05 11:30:00,51.78,52.05,51.78,51.89,36200.0,33.3151,33.4888,33.3151,33.3859,36200.0
2014-02-05 11:40:00,51.87,51.96,51.82,51.9,15500.0,33.373,33.4309,33.3409,33.3923,15500.0
2014-02-05 11:50:00,51.9,51.91,51.86,51.89,13800.0,33.3923,33.3988,33.3666,33.3859,13800.0
2014-02-05 12:00:00,51.89,51.97,51.85,51.87,14800.0,33.3859,33.4374,33.3602,33.373,14800.0
2014-02-05 12:10:00,51.86,51.89,51.85,51.86,7300.0,33.3666,33.3859,33.3602,33.3666,7300.0
2014-02-05 12:20:00,51.86,51.94,51.86,51.86,23100.0,33.3666,33.4181,33.3666,33.3666,23100.0
2014-02-05 12:30:00,51.86,51.9,51.86,51.87,18000.0,33.3666,33.3923,33.3666,33.373,18000.0
2014-02-05 12:40:00,51.86,51.91,51.85,51.89,9000.0,33.3666,33.3988,33.3602,33.3859,9000.0
2014-02-05 12:50:00,51.88,51.96,51.86,51.93,13400.0,33.3795,33.4309,33.3666,33.4116,13400.0
2014-02-05 13:00:00,51.95,51.98,51.9,51.91,15100.0,33.4245,33.4438,33.3923,33.3988,15100.0
2014-02-05 13:10:00,51.91,52.05,51.91,52.0,11100.0,33.3988,33.4888,33.3988,33.4567,11100.0
2014-02-05 13:20:00,51.99,52.01,51.95,51.97,23700.0,33.4502,33.4631,33.4245,33.4374,23700.0
2014-02-05 13:30:00,51.97,52.0,51.95,52.0,17000.0,33.4374,33.4567,33.4245,33.4567,17000.0
2014-02-05 13:40:00,52.0,52.01,51.96,51.97,20500.0,33.4567,33.4631,33.4309,33.4374,20500.0
2014-02-05 13:50:00,51.97,51.99,51.96,51.97,16400.0,33.4374,33.4502,33.4309,33.4374,16400.0
2014-02-05 14:00:00,51.97,52.01,51.9,51.9,33100.0,33.4374,33.4631,33.3923,33.3923,33100.0
2014-02-05 14:10:00,51.92,51.93,51.85,51.87,31500.0,33.4052,33.4116,33.3602,33.373,31500.0
2014-02-05 14:20:00,51.88,51.9,51.84,51.86,14200.0,33.3795,33.3923,33.3537,33.3666,14200.0
2014-02-05 14:30:00,51.87,51.88,51.82,51.83,14600.0,33.373,33.3795,33.3409,33.3473,14600.0
2014-02-05 14:40:00,51.84,51.84,51.82,51.84,15500.0,33.3537,33.3537,33.3409,33.3537,15500.0
2014-02-05 14:50:00,51.84,51.86,51.75,51.8,20800.0,33.3537,33.3666,33.2958,33.328,20800.0
2014-02-05 15:00:00,51.78,51.8,51.74,51.79,21200.0,33.3151,33.328,33.2894,33.3216,21200.0
2014-02-05 15:10:00,51.79,51.84,51.75,51.83,29000.0,33.3216,33.3537,33.2958,33.3473,29000.0
2014-02-05 15:20:00,51.84,51.93,51.8,51.93,20300.0,33.3537,33.4116,33.328,33.4116,20300.0
2014-02-05 15:30:00,51.92,51.94,51.86,51.87,22600.0,33.4052,33.4181,33.3666,33.373,22600.0
2014-02-05 15:40:00,51.87,51.97,51.86,51.97,40100.0,33.373,33.4374,33.3666,33.4374,40100.0
2014-02-05 15:50:00,51.96,52.0,51.9,51.95,77800.0,33.4309,33.4567,33.3923,33.4245,77800.0
2014-02-06 09:30:00,51.91,52.14,51.84,51.94,21800.0,33.3988,33.5467,33.3537,33.4181,21800.0
2014-02-06 09:40:00,51.92,52.19,51.92,52.09,36700.0,33.4052,33.5789,33.4052,33.5146,36700.0
2014-02-06 09:50:00,52.09,52.13,51.89,52.09,18800.0,33.5146,33.5403,33.3859,33.5146,18800.0
2014-02-06 10:00:00,52.07,52.18,52.01,52.13,47400.0,33.5017,33.5725,33.4631,33.5403,47400.0
2014-02-06 10:10:00,52.12,52.13,52.0,52.05,20100.0,33.5339,33.5403,33.4567,33.4888,20100.0
2014-02-06 10:20:00,52.04,52.05,51.88,51.92,17500.0,33.4824,33.4888,33.3795,33.4052,17500.0
2014-02-06 10:30:00,51.95,51.95,51.75,51.81,12600.0,33.4245,33.4245,33.2958,33.3344,12600.0
2014-02-06 10:40:00,51.81,51.92,51.79,51.89,25600.0,33.3344,33.4052,33.3216,33.3859,25600.0
2014-02-06 10:50:00,51.89,51.96,51.81,51.84,37400.0,33.3859,33.4309,33.3344,33.3537,37400.0
2014-02-06 11:00:00,51.84,51.85,51.75,51.77,26900.0,33.3537,33.3602,33.2958,33.3087,26900.0
2014-02-06 11:10:00,51.77,51.81,51.72,51.72,29600.0,33.3087,33.3344,33.2765,33.2765,29600.0
2014-02-06 11:20:00,51.72,51.74,51.61,51.62,28500.0,33.2765,33.2894,33.2057,33.2122,28500.0
2014-02-06 11:30:00,51.65,51.68,51.44,51.44,32800.0,33.2315,33.2508,33.0964,33.0964,32800.0
2014-02-06 11:40:00,51.44,51.45,51.33,51.37,29500.0,33.0964,33.1028,33.0256,33.0513,29500.0
2014-02-06 11:50:00,51.38,51.39,51.3,51.31,14800.0,33.0578,33.0642,33.0063,33.0127,14800.0
2014-02-06 12:00:00,51.31,51.34,51.27,51.28,19100.0,33.0127,33.032,32.987,32.9934,19100.0
2014-02-06 12:10:00,51.28,51.29,51.18,51.19,16700.0,32.9934,32.9999,32.9291,32.9355,16700.0
2014-02-06 12:20:00,51.2,51.21,51.14,51.15,12500.0,32.9419,32.9484,32.9033,32.9098,12500.0
2014-02-06 12:30:00,51.14,51.15,51.02,51.03,23300.0,32.9033,32.9098,32.8261,32.8326,23300.0
2014-02-06 12:40:00,51.03,51.03,50.9,50.91,21800.0,32.8326,32.8326,32.7489,32.7554,21800.0
2014-02-06 12:50:00,50.91,51.04,50.85,51.01,33900.0,32.7554,32.839,32.7168,32.8197,33900.0
2014-02-06 13:00:00,51.01,51.39,51.0,51.37,50500.0,32.8197,33.0642,32.8133,33.0513,50500.0
2014-02-06 13:10:00,51.37,51.45,51.25,51.29,20900.0,33.0513,33.1028,32.9741,32.9999,20900.0
2014-02-06 13:20:00,51.32,51.32,51.05,51.06,20400.0,33.0192,33.0192,32.8454,32.8519,20400.0
2014-02-06 13:30:00,51.08,51.26,51.07,51.19,24100.0,32.8647,32.9806,32.8583,32.9355,24100.0
2014-02-06 13:40:00,51.2,51.36,51.19,51.33,24000.0,32.9419,33.0449,32.9355,33.0256,24000.0
2014-02-06 13:50:00,51.34,51.44,51.32,51.41,29700.0,33.032,33.0964,33.0192,33.0771,29700.0
2014-02-06 14:00:00,51.42,51.43,51.37,51.4,19600.0,33.0835,33.0899,33.0513,33.0706,19600.0
2014-02-06 14:10:00,51.4,51.53,51.39,51.49,16900.0,33.0706,33.1543,33.0642,33.1285,16900.0
2014-02-06 14:20:00,51.48,51.51,51.46,51.49,21200.0,33.1221,33.1414,33.1092,33.1285,21200.0
2014-02-06 14:30:00,51.49,51.52,51.39,51.4,15400.0,33.1285,33.1478,33.0642,33.0706,15400.0
2014-02-06 14:40:00,51.42,51.45,51.39,51.42,22200.0,33.0835,33.1028,33.0642,33.0835,22200.0
2014-02-06 14:50:00,51.44,51.55,51.43,51.5,22100.0,33.0964,33.1671,33.0899,33.135,22100.0
2014-02-06 15:00:00,51.49,51.58,51.47,51.55,33300.0,33.1285,33.1864,33.1157,33.1671,33300.0
2014-02-06 15:10:00,51.54,51.54,51.3,51.3,48100.0,33.1607,33.1607,33.0063,33.0063,48100.0
2014-02-06 15:20:00,51.3,51.35,51.25,51.29,42100.0,33.0063,33.0385,32.9741,32.9999,42100.0
2014-02-06 15:30:00,51.27,51.34,51.27,51.33,61400.0,32.987,33.032,32.987,33.0256,61400.0
2014-02-06 15:40:00,51.33,51.38,51.26,51.35,78700.0,33.0256,33.0578,32.9806,33.0385,78700.0
2014-02-06 15:50:00,51.35,51.45,51.34,51.45,67700.0,33.0385,33.1028,33.032,33.1028,67700.0
2014-02-07 09:30:00,51.48,51.9,51.48,51.67,33300.0,33.1221,33.3923,33.1221,33.2443,33300.0
2014-02-07 09:40:00,51.65,51.98,51.63,51.78,17400.0,33.2315,33.4438,33.2186,33.3151,17400.0
2014-02-07 09:50:00,51.78,52.09,51.78,51.81,23800.0,33.3151,33.5146,33.3151,33.3344,23800.0
2014-02-07 10:00:00,51.83,52.19,51.81,51.94,28200.0,33.3473,33.5789,33.3344,33.4181,28200.0
2014-02-07 10:10:00,51.94,51.98,51.64,51.71,23000.0,33.4181,33.4438,33.225,33.2701,23000.0
2014-02-07 10:20:00,51.71,51.87,51.65,51.79,17300.0,33.2701,33.373,33.2315,33.3216,17300.0
2014-02-07 10:30:00,51.77,51.78,51.68,51.78,10600.0,33.3087,33.3151,33.2508,33.3151,10600.0
2014-02-07 10:40:00,51.79,51.82,51.65,51.82,14200.0,33.3216,33.3409,33.2315,33.3409,14200.0
2014-02-07 10:50:00,51.82,51.93,51.76,51.9,43000.0,33.3409,33.4116,33.3022,33.3923,43000.0
2014-02-07 11:00:00,51.9,51.91,51.82,51.86,15300.0,33.3923,33.3988,33.3409,33.3666,15300.0
2014-02-07 11:10:00,51.85,51.93,51.83,51.85,10400.0,33.3602,33.4116,33.3473,33.3602,10400.0
2014-02-07 11:20:00,51.84,51.91,51.78,51.85,13000.0,33.3537,33.3988,33.3151,33.3602,13000.0
2014-02-07 11:30:00,51.85,51.89,51.84,51.88,14100.0,33.3602,33.3859,33.3537,33.3795,14100.0
2014-02-07 11:40:00,51.88,51.98,51.85,51.86,24300.0,33.3795,33.4438,33.3602,33.3666,24300.0
2014-02-07 11:50:00,51.86,51.9,51.82,51.9,25000.0,33.3666,33.3923,33.3409,33.3923,25000.0
2014-02-07 12:00:00,51.91,51.91,51.73,51.75,14600.0,33.3988,33.3988,33.2829,33.2958,14600.0
2014-02-07 12:10:00,51.75,51.77,51.7,51.7,37200.0,33.2958,33.3087,33.2636,33.2636,37200.0
2014-02-07 12:20:00,51.72,51.72,51.62,51.62,16600.0,33.2765,33.2765,33.2122,33.2122,16600.0
2014-02-07 12:30:00,51.63,51.68,51.61,51.65,41100.0,33.2186,33.2508,33.2057,33.2315,41100.0
2014-02-07 12:40:00,51.65,51.66,51.59,51.61,16200.0,33.2315,33.2379,33.1929,33.2057,16200.0
2014-02-07 12:50:00,51.56,51.59,51.53,51.56,9500.0,33.1736,33.1929,33.1543,33.1736,9500.0
2014-02-07 13:00:00,51.55,51.59,51.52,51.52,9000.0,33.1671,33.1929,33.1478,33.1478,9000.0
2014-02-07 13:10:00,51.52,51.55,51.5,51.51,13400.0,33.1478,33.1671,33.135,33.1414,13400.0
2014-02-07 13:20:00,51.52,51.52,51.46,51.46,25600.0,33.1478,33.1478,33.1092,33.1092,25600.0
2014-02-07 13:30:00,51.45,51.46,51.36,51.37,12300.0,33.1028,33.1092,33.0449,33.0513,12300.0
2014-02-07 13:40:00,51.37,51.4,51.35,51.37,10400.0,33.0513,33.0706,33.0385,33.0513,10400.0
2014-02-07 13:50:00,51.37,51.4,51.31,51.35,10000.0,33.0513,33.0706,33.0127,33.0385,10000.0
2014-02-07 14:00:00,51.34,51.38,51.24,51.29,74300.0,33.032,33.0578,32.9677,32.9999,74300.0
2014-02-07 14:10:00,51.3,51.31,51.29,51.3,42100.0,33.0063,33.0127,32.9999,33.0063,42100.0
2014-02-07 14:20:00,51.3,51.52,51.3,51.49,67600.0,33.0063,33.1478,33.0063,33.1285,67600.0
2014-02-07 14:30:00,51.5,51.61,51.44,51.46,59700.0,33.135,33.2057,33.0964,33.1092,59700.0
2014-02-07 14:40:00,51.47,51.7,51.47,51.7,21200.0,33.1157,33.2636,33.1157,33.2636,21200.0
2014-02-07 14:50:00,51.7,51.82,51.66,51.72,33200.0,33.2636,33.3409,33.2379,33.2765,33200.0
2014-02-07 15:00:00,51.7,51.95,51.69,51.87,63900.0,33.2636,33.4245,33.2572,33.373,63900.0
2014-02-07 15:10:00,51.89,51.89,51.76,51.83,65000.0,33.3859,33.3859,33.3022,33.3473,65000.0
2014-02-07 15:20:00,51.83,51.94,51.8,51.93,39200.0,33.3473,33.4181,33.328,33.4116,39200.0
2014-02-07 15:30:00,51.93,51.94,51.89,51.93,50200.0,33.4116,33.4181,33.3859,33.4116,50200.0
2014-02-07 15:40:00,51.93,51.93,51.78,51.78,105400.0,33.4116,33.4116,33.3151,33.3151,105400.0
2014-02-07 15:50:00,51.79,51.89,51.76,51.86,115200.0,33.3216,33.3859,33.3022,33.3666,115200.0
2014-02-10 09:30:00,52.04,52.14,51.46,51.68,27100.0,33.4824,33.5467,33.1092,33.2508,27100.0
2014-02-10 09:40:00,51.74,51.88,51.73,51.84,20200.0,33.2894,33.3795,33.2829,33.3537,20200.0
2014-02-10 09:50:00,51.87,51.92,51.71,51.8,9900.0,33.373,33.4052,33.2701,33.328,9900.0
2014-02-10 10:00:00,51.79,51.88,51.76,51.88,13200.0,33.3216,33.3795,33.3022,33.3795,13200.0
2014-02-10 10:10:00,51.84,51.9,51.74,51.78,9600.0,33.3537,33.3923,33.2894,33.3151,9600.0
2014-02-10 10:20:00,51.78,51.83,51.7,51.83,10500.0,33.3151,33.3473,33.2636,33.3473,10500.0
2014-02-10 10:30:00,51.83,51.83,51.61,51.67,14200.0,33.3473,33.3473,33.2057,33.2443,14200.0
2014-02-10 10:40:00,51.67,51.8,51.66,51.76,18900.0,33.2443,33.328,33.2379,33.3022,18900.0
2014-02-10 10:50:00,51.79,51.83,51.78,51.83,7600.0,33.3216,33.3473,33.3151,33.3473,7600.0
2014-02-10 11:00:00,51.83,51.91,51.8,51.89,13200.0,33.3473,33.3988,33.328,33.3859,13200.0
2014-02-10 11:10:00,51.9,51.93,51.84,51.9,15400.0,33.3923,33.4116,33.3537,33.3923,15400.0
2014-02-10 11:20:00,51.9,52.0,51.89,51.94,25500.0,33.3923,33.4567,33.3859,33.4181,25500.0
2014-02-10 11:30:00,51.95,52.0,51.9,51.99,9000.0,33.4245,33.4567,33.3923,33.4502,9000.0
2014-02-10 11:40:00,52.01,52.14,52.01,52.14,7100.0,33.4631,33.5467,33.4631,33.5467,7100.0
2014-02-10 11:50:00,52.16,52.2,52.13,52.17,8000.0,33.5596,33.5853,33.5403,33.566,8000.0
2014-02-10 12:00:00,52.19,52.3,52.17,52.28,9600.0,33.5789,33.6497,33.566,33.6368,9600.0
2014-02-10 12:10:00,52.29,52.4,52.29,52.39,5800.0,33.6432,33.714,33.6432,33.7076,5800.0
2014-02-10 12:20:00,52.38,52.47,52.3,52.44,6400.0,33.7012,33.7591,33.6497,33.7398,6400.0
2014-02-10 12:30:00,52.42,52.48,52.37,52.48,12000.0,33.7269,33.7655,33.6947,33.7655,12000.0
2014-02-10 12:40:00,52.47,52.52,52.45,52.51,5700.0,33.7591,33.7912,33.7462,33.7848,5700.0
2014-02-10 12:50:00,52.5,52.53,52.46,52.49,8700.0,33.7784,33.7977,33.7526,33.7719,8700.0
2014-02-10 13:00:00,52.49,52.5,52.45,52.48,13700.0,33.7719,33.7784,33.7462,33.7655,13700.0
2014-02-10 13:10:00,52.47,52.49,52.42,52.47,4900.0,33.7591,33.7719,33.7269,33.7591,4900.0
2014-02-10 13:20:00,52.44,52.54,52.44,52.53,4700.0,33.7398,33.8041,33.7398,33.7977,4700.0
2014-02-10 13:30:00,52.54,52.55,52.46,52.54,10500.0,33.8041,33.8105,33.7526,33.8041,10500.0
2014-02-10 13:40:00,52.54,52.59,52.53,52.59,7400.0,33.8041,33.8363,33.7977,33.8363,7400.0
2014-02-10 13:50:00,52.56,52.56,52.38,52.4,30800.0,33.817,33.817,33.7012,33.714,30800.0
2014-02-10 14:00:00,52.4,52.42,52.37,52.39,17400.0,33.714,33.7269,33.6947,33.7076,17400.0
2014-02-10 14:10:00,52.39,52.42,52.35,52.36,20900.0,33.7076,33.7269,33.6819,33.6883,20900.0
2014-02-10 14:20:00,52.36,52.41,52.35,52.4,20600.0,33.6883,33.7205,33.6819,33.714,20600.0
2014-02-10 14:30:00,52.4,52.44,52.38,52.38,20300.0,33.714,33.7398,33.7012,33.7012,20300.0
2014-02-10 14:40:00,52.38,52.54,52.38,52.54,21800.0,33.7012,33.8041,33.7012,33.8041,21800.0
2014-02-10 14:50:00,52.53,52.59,52.52,52.53,36000.0,33.7977,33.8363,33.7912,33.7977,36000.0
2014-02-10 15:00:00,52.54,52.61,52.53,52.58,46100.0,33.8041,33.8491,33.7977,33.8298,46100.0
2014-02-10 15:10:00,52.58,52.92,52.58,52.9,43300.0,33.8298,34.0486,33.8298,34.0357,43300.0
2014-02-10 15:20:00,52.9,52.92,52.8,52.82,48900.0,34.0357,34.0486,33.9714,33.9843,48900.0
2014-02-10 15:30:00,52.82,52.9,52.8,52.88,28600.0,33.9843,34.0357,33.9714,34.0229,28600.0
2014-02-10 15:40:00,52.88,52.99,52.86,52.91,71000.0,34.0229,34.0936,34.01,34.0422,71000.0
2014-02-10 15:50:00,52.91,52.94,52.79,52.85,108800.0,34.0422,34.0615,33.9649,34.0036,108800.0
2014-02-11 09:30:00,52.6,52.8,51.86,52.26,83600.0,33.8427,33.9714,33.3666,33.6239,83600.0
2014-02-11 09:40:00,52.26,52.26,51.75,51.75,46700.0,33.6239,33.6239,33.2958,33.2958,46700.0
2014-02-11 09:50:00,51.75,52.0,51.64,51.87,22400.0,33.2958,33.4567,33.225,33.373,22400.0
2014-02-11 10:00:00,51.86,52.23,51.86,52.19,34600.0,33.3666,33.6046,33.3666,33.5789,34600.0
2014-02-11 10:10:00,52.2,52.24,52.04,52.15,29000.0,33.5853,33.6111,33.4824,33.5532,29000.0
2014-02-11 10:20:00,52.17,52.27,52.12,52.21,19900.0,33.566,33.6304,33.5339,33.5918,19900.0
2014-02-11 10:30:00,52.16,52.27,52.09,52.15,21300.0,33.5596,33.6304,33.5146,33.5532,21300.0
2014-02-11 10:40:00,52.15,52.15,52.04,52.09,26300.0,33.5532,33.5532,33.4824,33.5146,26300.0
2014-02-11 10:50:00,52.1,52.15,52.04,52.12,24800.0,33.521,33.5532,33.4824,33.5339,24800.0
2014-02-11 11:00:00,52.14,52.14,52.01,52.04,14300.0,33.5467,33.5467,33.4631,33.4824,14300.0
2014-02-11 11:10:00,52.06,52.13,52.05,52.12,12500.0,33.4953,33.5403,33.4888,33.5339,12500.0
2014-02-11 11:20:00,52.14,52.31,52.09,52.19,17300.0,33.5467,33.6561,33.5146,33.5789,17300.0
2014-02-11 11:30:00,52.2,52.21,52.1,52.14,10900.0,33.5853,33.5918,33.521,33.5467,10900.0
2014-02-11 11:40:00,52.14,52.16,52.08,52.13,10100.0,33.5467,33.5596,33.5081,33.5403,10100.0
2014-02-11 11:50:00,52.16,52.25,52.15,52.2,19000.0,33.5596,33.6175,33.5532,33.5853,19000.0
2014-02-11 12:00:00,52.21,52.35,52.21,52.34,10100.0,33.5918,33.6819,33.5918,33.6754,10100.0
2014-02-11 12:10:00,52.32,52.48,52.31,52.48,19700.0,33.6626,33.7655,33.6561,33.7655,19700.0
2014-02-11 12:20:00,52.44,52.48,52.42,52.45,12200.0,33.7398,33.7655,33.7269,33.7462,12200.0
2014-02-11 12:30:00,52.45,52.47,52.39,52.44,29200.0,33.7462,33.7591,33.7076,33.7398,29200.0
2014-02-11 12:40:00,52.44,52.5,52.43,52.49,19400.0,33.7398,33.7784,33.7333,33.7719,19400.0
2014-02-11 12:50:00,52.48,52.49,52.43,52.45,25200.0,33.7655,33.7719,33.7333,33.7462,25200.0
2014-02-11 13:00:00,52.44,52.48,52.43,52.46,25100.0,33.7398,33.7655,33.7333,33.7526,25100.0
2014-02-11 13:10:00,52.46,52.47,52.43,52.46,22200.0,33.7526,33.7591,33.7333,33.7526,22200.0
2014-02-11 13:20:00,52.48,52.59,52.46,52.55,17300.0,33.7655,33.8363,33.7526,33.8105,17300.0
2014-02-11 13:30:00,52.54,52.58,52.52,52.56,9600.0,33.8041,33.8298,33.7912,33.817,9600.0
2014-02-11 13:40:00,52.56,52.58,52.53,52.55,13200.0,33.817,33.8298,33.7977,33.8105,13200.0
2014-02-11 13:50:00,52.57,52.57,52.45,52.45,10800.0,33.8234,33.8234,33.7462,33.7462,10800.0
2014-02-11 14:00:00,52.44,52.45,52.36,52.37,14700.0,33.7398,33.7462,33.6883,33.6947,14700.0
2014-02-11 14:10:00,52.36,52.37,52.26,52.27,10500.0,33.6883,33.6947,33.6239,33.6304,10500.0
2014-02-11 14:20:00,52.28,52.28,52.25,52.26,10400.0,33.6368,33.6368,33.6175,33.6239,10400.0
2014-02-11 14:30:00,52.24,52.26,52.22,52.23,7600.0,33.6111,33.6239,33.5982,33.6046,7600.0
2014-02-11 14:40:00,52.23,52.3,52.23,52.26,26700.0,33.6046,33.6497,33.6046,33.6239,26700.0
2014-02-11 14:50:00,52.27,52.3,52.25,52.29,13800.0,33.6304,33.6497,33.6175,33.6432,13800.0
2014-02-11 15:00:00,52.28,52.3,52.21,52.22,21300.0,33.6368,33.6497,33.5918,33.5982,21300.0
2014-02-11 15:10:00,52.22,52.24,52.08,52.09,44000.0,33.5982,33.6111,33.5081,33.5146,44000.0
2014-02-11 15:20:00,52.08,52.15,52.06,52.13,22200.0,33.5081,33.5532,33.4953,33.5403,22200.0
2014-02-11 15:30:00,52.15,52.15,52.09,52.1,13000.0,33.5532,33.5532,33.5146,33.521,13000.0
2014-02-11 15:40:00,52.1,52.13,52.07,52.07,40000.0,33.521,33.5403,33.5017,33.5017,40000.0
2014-02-11 15:50:00,52.09,52.13,52.03,52.11,80300.0,33.5146,33.5403,33.476,33.5274,80300.0
2014-02-12 09:30:00,52.5,52.79,52.5,52.54,32200.0,33.7784,33.9649,33.7784,33.8041,32200.0
2014-02-12 09:40:00,52.58,52.67,52.56,52.61,11000.0,33.8298,33.8877,33.817,33.8491,11000.0
2014-02-12 09:50:00,52.58,52.71,52.49,52.57,13600.0,33.8298,33.9135,33.7719,33.8234,13600.0
2014-02-12 10:00:00,52.6,52.6,52.42,52.44,18900.0,33.8427,33.8427,33.7269,33.7398,18900.0
2014-02-12 10:10:00,52.42,52.47,52.2,52.2,14400.0,33.7269,33.7591,33.5853,33.5853,14400.0
2014-02-12 10:20:00,52.21,52.33,52.12,52.29,11400.0,33.5918,33.669,33.5339,33.6432,11400.0
2014-02-12 10:30:00,52.29,52.39,52.21,52.39,39500.0,33.6432,33.7076,33.5918,33.7076,39500.0
2014-02-12 10:40:00,52.37,52.44,52.29,52.29,15200.0,33.6947,33.7398,33.6432,33.6432,15200.0
2014-02-12 10:50:00,52.31,52.5,52.3,52.45,10400.0,33.6561,33.7784,33.6497,33.7462,10400.0
2014-02-12 11:00:00,52.47,52.63,52.47,52.62,23500.0,33.7591,33.862,33.7591,33.8556,23500.0
2014-02-12 11:10:00,52.64,52.68,52.59,52.67,16200.0,33.8684,33.8942,33.8363,33.8877,16200.0
2014-02-12 11:20:00,52.68,52.75,52.66,52.7,24900.0,33.8942,33.9392,33.8813,33.907,24900.0
2014-02-12 11:30:00,52.72,52.76,52.68,52.69,8600.0,33.9199,33.9456,33.8942,33.9006,8600.0
2014-02-12 11:40:00,52.72,52.73,52.65,52.7,27500.0,33.9199,33.9263,33.8749,33.907,27500.0
2014-02-12 11:50:00,52.69,52.73,52.67,52.7,8700.0,33.9006,33.9263,33.8877,33.907,8700.0
2014-02-12 12:00:00,52.7,52.73,52.66,52.73,6800.0,33.907,33.9263,33.8813,33.9263,6800.0
2014-02-12 12:10:00,52.73,52.75,52.68,52.69,12700.0,33.9263,33.9392,33.8942,33.9006,12700.0
2014-02-12 12:20:00,52.69,52.72,52.66,52.71,10100.0,33.9006,33.9199,33.8813,33.9135,10100.0
2014-02-12 12:30:00,52.7,52.72,52.66,52.67,8200.0,33.907,33.9199,33.8813,33.8877,8200.0
2014-02-12 12:40:00,52.68,52.7,52.65,52.66,10600.0,33.8942,33.907,33.8749,33.8813,10600.0
2014-02-12 12:50:00,52.67,52.7,52.65,52.7,29900.0,33.8877,33.907,33.8749,33.907,29900.0
2014-02-12 13:00:00,52.7,52.73,52.69,52.7,13700.0,33.907,33.9263,33.9006,33.907,13700.0
2014-02-12 13:10:00,52.73,52.74,52.69,52.73,9100.0,33.9263,33.9328,33.9006,33.9263,9100.0
2014-02-12 13:20:00,52.74,52.74,52.69,52.7,13600.0,33.9328,33.9328,33.9006,33.907,13600.0
2014-02-12 13:30:00,52.7,52.75,52.7,52.73,15800.0,33.907,33.9392,33.907,33.9263,15800.0
2014-02-12 13:40:00,52.71,52.79,52.71,52.77,15100.0,33.9135,33.9649,33.9135,33.9521,15100.0
2014-02-12 13:50:00,52.79,52.83,52.79,52.79,9300.0,33.9649,33.9907,33.9649,33.9649,9300.0
2014-02-12 14:00:00,52.77,52.83,52.77,52.78,36900.0,33.9521,33.9907,33.9521,33.9585,36900.0
2014-02-12 14:10:00,52.8,52.81,52.73,52.74,11100.0,33.9714,33.9778,33.9263,33.9328,11100.0
2014-02-12 14:20:00,52.75,52.75,52.73,52.75,20400.0,33.9392,33.9392,33.9263,33.9392,20400.0
2014-02-12 14:30:00,52.74,52.74,52.63,52.64,55800.0,33.9328,33.9328,33.862,33.8684,55800.0
2014-02-12 14:40:00,52.62,52.69,52.57,52.67,46300.0,33.8556,33.9006,33.8234,33.8877,46300.0
2014-02-12 14:50:00,52.66,52.77,52.6,52.74,16800.0,33.8813,33.9521,33.8427,33.9328,16800.0
2014-02-12 15:00:00,52.76,52.77,52.71,52.77,23100.0,33.9456,33.9521,33.9135,33.9521,23100.0
2014-02-12 15:10:00,52.77,52.84,52.76,52.84,19900.0,33.9521,33.9971,33.9456,33.9971,19900.0
2014-02-12 15:20:00,52.84,52.84,52.72,52.74,36700.0,33.9971,33.9971,33.9199,33.9328,36700.0
2014-02-12 15:30:00,52.74,52.78,52.69,52.76,36400.0,33.9328,33.9585,33.9006,33.9456,36400.0
2014-02-12 15:40:00,52.76,52.84,52.7,52.79,81800.0,33.9456,33.9971,33.907,33.9649,81800.0
2014-02-12 15:50:00,52.8,52.91,52.77,52.91,104600.0,33.9714,34.0422,33.9521,34.0422,104600.0
2014-02-13 09:30:00,52.94,52.98,52.8,52.88,32800.0,34.0615,34.0872,33.9714,34.0229,32800.0
2014-02-13 09:40:00,52.91,53.25,52.87,53.22,50300.0,34.0422,34.2609,34.0164,34.2416,50300.0
2014-02-13 09:50:00,53.21,53.65,53.21,53.52,44900.0,34.2352,34.5183,34.2352,34.4346,44900.0
2014-02-13 10:00:00,53.52,53.68,53.49,53.55,115800.0,34.4346,34.5376,34.4153,34.4539,115800.0
2014-02-13 10:10:00,53.55,53.73,53.44,53.62,21100.0,34.4539,34.5697,34.3832,34.499,21100.0
2014-02-13 10:20:00,53.62,53.62,53.4,53.45,20000.0,34.499,34.499,34.3574,34.3896,20000.0
2014-02-13 10:30:00,53.44,53.45,53.2,53.23,10400.0,34.3832,34.3896,34.2287,34.248,10400.0
2014-02-13 10:40:00,53.26,53.34,53.23,53.32,15100.0,34.2673,34.3188,34.248,34.3059,15100.0
2014-02-13 10:50:00,53.32,53.56,53.31,53.56,24500.0,34.3059,34.4604,34.2995,34.4604,24500.0
2014-02-13 11:00:00,53.55,53.61,53.47,53.57,15100.0,34.4539,34.4925,34.4025,34.4668,15100.0
2014-02-13 11:10:00,53.58,53.73,53.53,53.73,18000.0,34.4732,34.5697,34.4411,34.5697,18000.0
2014-02-13 11:20:00,53.7,53.88,53.7,53.85,24700.0,34.5504,34.6663,34.5504,34.6469,24700.0
2014-02-13 11:30:00,53.85,53.95,53.85,53.86,44600.0,34.6469,34.7113,34.6469,34.6534,44600.0
2014-02-13 11:40:00,53.85,53.89,53.82,53.86,32400.0,34.6469,34.6727,34.6276,34.6534,32400.0
2014-02-13 11:50:00,53.87,53.91,53.8,53.88,25500.0,34.6598,34.6856,34.6148,34.6663,25500.0
2014-02-13 12:00:00,53.89,53.89,53.69,53.69,16900.0,34.6727,34.6727,34.544,34.544,16900.0
2014-02-13 12:10:00,53.69,53.69,53.62,53.62,18000.0,34.544,34.544,34.499,34.499,18000.0
2014-02-13 12:20:00,53.64,53.67,53.55,53.67,9800.0,34.5118,34.5311,34.4539,34.5311,9800.0
2014-02-13 12:30:00,53.67,53.7,53.61,53.64,12300.0,34.5311,34.5504,34.4925,34.5118,12300.0
2014-02-13 12:40:00,53.64,53.71,53.64,53.69,21300.0,34.5118,34.5569,34.5118,34.544,21300.0
2014-02-13 12:50:00,53.69,53.73,53.69,53.72,17700.0,34.544,34.5697,34.544,34.5633,17700.0
2014-02-13 13:00:00,53.72,53.75,53.71,53.74,31600.0,34.5633,34.5826,34.5569,34.5762,31600.0
2014-02-13 13:10:00,53.72,53.73,53.67,53.71,23100.0,34.5633,34.5697,34.5311,34.5569,23100.0
2014-02-13 13:20:00,53.69,53.71,53.68,53.69,20300.0,34.544,34.5569,34.5376,34.544,20300.0
2014-02-13 13:30:00,53.69,53.7,53.61,53.61,13700.0,34.544,34.5504,34.4925,34.4925,13700.0
2014-02-13 13:40:00,53.62,53.68,53.62,53.64,17400.0,34.499,34.5376,34.499,34.5118,17400.0
2014-02-13 13:50:00,53.63,53.66,53.59,53.59,14400.0,34.5054,34.5247,34.4797,34.4797,14400.0
2014-02-13 14:00:00,53.59,53.63,53.58,53.61,8200.0,34.4797,34.5054,34.4732,34.4925,8200.0
2014-02-13 14:10:00,53.6,53.62,53.59,53.62,39200.0,34.4861,34.499,34.4797,34.499,39200.0
2014-02-13 14:20:00,53.61,53.64,53.55,53.55,14600.0,34.4925,34.5118,34.4539,34.4539,14600.0
2014-02-13 14:30:00,53.55,53.55,53.43,53.43,14500.0,34.4539,34.4539,34.3767,34.3767,14500.0
2014-02-13 14:40:00,53.43,53.44,53.33,53.33,18700.0,34.3767,34.3832,34.3124,34.3124,18700.0
2014-02-13 14:50:00,53.33,53.5,53.32,53.49,22600.0,34.3124,34.4218,34.3059,34.4153,22600.0
2014-02-13 15:00:00,53.48,53.54,53.39,53.39,11100.0,34.4089,34.4475,34.351,34.351,11100.0
2014-02-13 15:10:00,53.39,53.49,53.3,53.47,47600.0,34.351,34.4153,34.2931,34.4025,47600.0
2014-02-13 15:20:00,53.48,53.49,53.44,53.44,18400.0,34.4089,34.4153,34.3832,34.3832,18400.0
2014-02-13 15:30:00,53.45,53.63,53.45,53.63,36300.0,34.3896,34.5054,34.3896,34.5054,36300.0
2014-02-13 15:40:00,53.63,53.66,53.55,53.57,77500.0,34.5054,34.5247,34.4539,34.4668,77500.0
2014-02-13 15:50:00,53.57,53.62,53.52,53.57,81900.0,34.4668,34.499,34.4346,34.4668,81900.0
2014-02-14 09:30:00,53.41,53.42,53.25,53.4,8600.0,34.3639,34.3703,34.2609,34.3574,8600.0
2014-02-14 09:40:00,53.37,53.43,53.27,53.4,4400.0,34.3381,34.3767,34.2738,34.3574,4400.0
2014-02-14 09:50:00,53.35,53.51,53.25,53.25,13400.0,34.3253,34.4282,34.2609,34.2609,13400.0
2014-02-14 10:00:00,53.29,53.57,53.18,53.56,18300.0,34.2866,34.4668,34.2159,34.4604,18300.0
2014-02-14 10:10:00,53.56,53.67,53.47,53.48,9300.0,34.4604,34.5311,34.4025,34.4089,9300.0
2014-02-14 10:20:00,53.48,53.48,53.43,53.47,5200.0,34.4089,34.4089,34.3767,34.4025,5200.0
2014-02-14 10:30:00,53.48,53.57,53.45,53.57,5500.0,34.4089,34.4668,34.3896,34.4668,5500.0
2014-02-14 10:40:00,53.59,53.7,53.59,53.65,15700.0,34.4797,34.5504,34.4797,34.5183,15700.0
2014-02-14 10:50:00,53.67,53.68,53.59,53.67,13500.0,34.5311,34.5376,34.4797,34.5311,13500.0
2014-02-14 11:00:00,53.67,53.7,53.55,53.59,13200.0,34.5311,34.5504,34.4539,34.4797,13200.0
2014-02-14 11:10:00,53.63,53.68,53.58,53.58,9500.0,34.5054,34.5376,34.4732,34.4732,9500.0
2014-02-14 11:20:00,53.56,53.56,53.5,53.53,8600.0,34.4604,34.4604,34.4218,34.4411,8600.0
2014-02-14 11:30:00,53.53,53.57,53.53,53.56,6000.0,34.4411,34.4668,34.4411,34.4604,6000.0
2014-02-14 11:40:00,53.55,53.59,53.54,53.57,7300.0,34.4539,34.4797,34.4475,34.4668,7300.0
2014-02-14 11:50:00,53.58,53.63,53.56,53.58,10400.0,34.4732,34.5054,34.4604,34.4732,10400.0
2014-02-14 12:00:00,53.6,53.62,53.55,53.58,7800.0,34.4861,34.499,34.4539,34.4732,7800.0
2014-02-14 12:10:00,53.58,53.61,53.56,53.56,10100.0,34.4732,34.4925,34.4604,34.4604,10100.0
2014-02-14 12:20:00,53.58,53.59,53.5,53.53,22700.0,34.4732,34.4797,34.4218,34.4411,22700.0
2014-02-14 12:30:00,53.53,53.57,53.5,53.5,14800.0,34.4411,34.4668,34.4218,34.4218,14800.0
2014-02-14 12:40:00,53.53,53.69,53.53,53.68,4400.0,34.4411,34.544,34.4411,34.5376,4400.0
2014-02-14 12:50:00,53.67,53.69,53.65,53.69,8500.0,34.5311,34.544,34.5183,34.544,8500.0
2014-02-14 13:00:00,53.66,53.7,53.63,53.64,11200.0,34.5247,34.5504,34.5054,34.5118,11200.0
2014-02-14 13:10:00,53.64,53.65,53.57,53.57,25700.0,34.5118,34.5183,34.4668,34.4668,25700.0
2014-02-14 13:20:00,53.57,53.59,53.54,53.55,9800.0,34.4668,34.4797,34.4475,34.4539,9800.0
2014-02-14 13:30:00,53.53,53.55,53.52,53.55,8600.0,34.4411,34.4539,34.4346,34.4539,8600.0
2014-02-14 13:40:00,53.55,53.55,53.52,53.54,8800.0,34.4539,34.4539,34.4346,34.4475,8800.0
2014-02-14 13:50:00,53.55,53.56,53.53,53.55,7100.0,34.4539,34.4604,34.4411,34.4539,7100.0
2014-02-14 14:00:00,53.55,53.56,53.5,53.5,9900.0,34.4539,34.4604,34.4218,34.4218,9900.0
2014-02-14 14:10:00,53.52,53.6,53.5,53.6,7200.0,34.4346,34.4861,34.4218,34.4861,7200.0
2014-02-14 14:20:00,53.59,53.66,53.54,53.54,14100.0,34.4797,34.5247,34.4475,34.4475,14100.0
2014-02-14 14:30:00,53.56,53.56,53.5,53.51,9800.0,34.4604,34.4604,34.4218,34.4282,9800.0
2014-02-14 14:40:00,53.51,53.52,53.41,53.42,15700.0,34.4282,34.4346,34.3639,34.3703,15700.0
2014-02-14 14:50:00,53.44,53.45,53.4,53.4,18200.0,34.3832,34.3896,34.3574,34.3574,18200.0
2014-02-14 15:00:00,53.41,53.41,53.25,53.25,19500.0,34.3639,34.3639,34.2609,34.2609,19500.0
2014-02-14 15:10:00,53.27,53.27,53.12,53.12,12000.0,34.2738,34.2738,34.1773,34.1773,12000.0
2014-02-14 15:20:00,53.15,53.17,53.12,53.13,12400.0,34.1966,34.2094,34.1773,34.1837,12400.0
2014-02-14 15:30:00,53.14,53.39,53.14,53.39,23800.0,34.1901,34.351,34.1901,34.351,23800.0
2014-02-14 15:40:00,53.4,53.46,53.22,53.22,49600.0,34.3574,34.396,34.2416,34.2416,49600.0
2014-02-14 15:50:00,53.22,53.4,53.22,53.4,64800.0,34.2416,34.3574,34.2416,34.3574,64800.0
2014-02-18 09:30:00,53.6,53.74,53.42,53.61,46800.0,34.4861,34.5762,34.3703,34.4925,46800.0
2014-02-18 09:40:00,53.6,53.68,53.44,53.63,52000.0,34.4861,34.5376,34.3832,34.5054,52000.0
2014-02-18 09:50:00,53.65,53.65,53.45,53.58,21400.0,34.5183,34.5183,34.3896,34.4732,21400.0
2014-02-18 10:00:00,53.55,53.67,53.52,53.6,47200.0,34.4539,34.5311,34.4346,34.4861,47200.0
2014-02-18 10:10:00,53.62,53.62,53.4,53.41,27200.0,34.499,34.499,34.3574,34.3639,27200.0
2014-02-18 10:20:00,53.4,53.47,53.28,53.47,19300.0,34.3574,34.4025,34.2802,34.4025,19300.0
2014-02-18 10:30:00,53.47,53.51,53.41,53.42,30200.0,34.4025,34.4282,34.3639,34.3703,30200.0
2014-02-18 10:40:00,53.42,53.54,53.42,53.48,20900.0,34.3703,34.4475,34.3703,34.4089,20900.0
2014-02-18 10:50:00,53.48,53.48,53.35,53.48,15400.0,34.4089,34.4089,34.3253,34.4089,15400.0
2014-02-18 11:00:00,53.48,53.48,53.42,53.45,14100.0,34.4089,34.4089,34.3703,34.3896,14100.0
2014-02-18 11:10:00,53.47,53.58,53.44,53.58,18800.0,34.4025,34.4732,34.3832,34.4732,18800.0
2014-02-18 11:20:00,53.57,53.57,53.39,53.46,30100.0,34.4668,34.4668,34.351,34.396,30100.0
2014-02-18 11:30:00,53.44,53.59,53.42,53.59,46000.0,34.3832,34.4797,34.3703,34.4797,46000.0
2014-02-18 11:40:00,53.59,53.65,53.51,53.57,15300.0,34.4797,34.5183,34.4282,34.4668,15300.0
2014-02-18 11:50:00,53.55,53.59,53.5,53.53,7300.0,34.4539,34.4797,34.4218,34.4411,7300.0
2014-02-18 12:00:00,53.51,53.54,53.44,53.44,20500.0,34.4282,34.4475,34.3832,34.3832,20500.0
2014-02-18 12:10:00,53.46,53.5,53.37,53.49,33000.0,34.396,34.4218,34.3381,34.4153,33000.0
2014-02-18 12:20:00,53.53,53.65,53.52,53.6,8400.0,34.4411,34.5183,34.4346,34.4861,8400.0
2014-02-18 12:30:00,53.6,53.72,53.58,53.66,59900.0,34.4861,34.5633,34.4732,34.5247,59900.0
2014-02-18 12:40:00,53.66,53.78,53.66,53.75,23900.0,34.5247,34.6019,34.5247,34.5826,23900.0
2014-02-18 12:50:00,53.76,53.78,53.69,53.72,12100.0,34.589,34.6019,34.544,34.5633,12100.0
2014-02-18 13:00:00,53.72,53.74,53.66,53.66,4800.0,34.5633,34.5762,34.5247,34.5247,4800.0
2014-02-18 13:10:00,53.66,53.72,53.64,53.66,10300.0,34.5247,34.5633,34.5118,34.5247,10300.0
2014-02-18 13:20:00,53.66,53.66,53.58,53.59,12100.0,34.5247,34.5247,34.4732,34.4797,12100.0
2014-02-18 13:30:00,53.6,53.61,53.59,53.6,9100.0,34.4861,34.4925,34.4797,34.4861,9100.0
2014-02-18 13:40:00,53.61,53.61,53.55,53.6,13600.0,34.4925,34.4925,34.4539,34.4861,13600.0
2014-02-18 13:50:00,53.59,53.61,53.52,53.52,18900.0,34.4797,34.4925,34.4346,34.4346,18900.0
2014-02-18 14:00:00,53.51,53.55,53.49,53.55,17500.0,34.4282,34.4539,34.4153,34.4539,17500.0
2014-02-18 14:10:00,53.55,53.56,53.52,53.52,12400.0,34.4539,34.4604,34.4346,34.4346,12400.0
2014-02-18 14:20:00,53.51,53.54,53.48,53.5,18100.0,34.4282,34.4475,34.4089,34.4218,18100.0
2014-02-18 14:30:00,53.53,53.54,53.51,53.52,15600.0,34.4411,34.4475,34.4282,34.4346,15600.0
2014-02-18 14:40:00,53.52,53.54,53.51,53.52,6400.0,34.4346,34.4475,34.4282,34.4346,6400.0
2014-02-18 14:50:00,53.51,53.52,53.45,53.48,16800.0,34.4282,34.4346,34.3896,34.4089,16800.0
2014-02-18 15:00:00,53.48,53.5,53.46,53.46,32000.0,34.4089,34.4218,34.396,34.396,32000.0
2014-02-18 15:10:00,53.46,53.51,53.46,53.49,18700.0,34.396,34.4282,34.396,34.4153,18700.0
2014-02-18 15:20:00,53.48,53.51,53.47,53.48,27800.0,34.4089,34.4282,34.4025,34.4089,27800.0
2014-02-18 15:30:00,53.48,53.51,53.48,53.5,30900.0,34.4089,34.4282,34.4089,34.4218,30900.0
2014-02-18 15:40:00,53.5,53.51,53.49,53.51,64600.0,34.4218,34.4282,34.4153,34.4282,64600.0
2014-02-18 15:50:00,53.51,53.54,53.48,53.49,126400.0,34.4282,34.4475,34.4089,34.4153,126400.0
2014-02-19 09:30:00,53.44,53.54,53.43,53.52,42200.0,34.3832,34.4475,34.3767,34.4346,42200.0
2014-02-19 09:40:00,53.51,53.53,53.41,53.51,30000.0,34.4282,34.4411,34.3639,34.4282,30000.0
2014-02-19 09:50:00,53.48,53.52,53.41,53.41,10300.0,34.4089,34.4346,34.3639,34.3639,10300.0
2014-02-19 10:00:00,53.47,53.51,53.43,53.5,16700.0,34.4025,34.4282,34.3767,34.4218,16700.0
2014-02-19 10:10:00,53.51,53.51,53.46,53.51,24000.0,34.4282,34.4282,34.396,34.4282,24000.0
2014-02-19 10:20:00,53.5,53.53,53.49,53.52,46700.0,34.4218,34.4411,34.4153,34.4346,46700.0
2014-02-19 10:30:00,53.52,53.53,53.5,53.53,11100.0,34.4346,34.4411,34.4218,34.4411,11100.0
2014-02-19 10:40:00,53.53,53.55,53.5,53.51,21200.0,34.4411,34.4539,34.4218,34.4282,21200.0
2014-02-19 10:50:00,53.5,53.53,53.49,53.53,18600.0,34.4218,34.4411,34.4153,34.4411,18600.0
2014-02-19 11:00:00,53.51,53.53,53.49,53.51,26700.0,34.4282,34.4411,34.4153,34.4282,26700.0
2014-02-19 11:10:00,53.51,53.53,53.49,53.5,20200.0,34.4282,34.4411,34.4153,34.4218,20200.0
2014-02-19 11:20:00,53.51,53.52,53.5,53.51,12300.0,34.4282,34.4346,34.4218,34.4282,12300.0
2014-02-19 11:30:00,53.51,53.53,53.48,53.52,16300.0,34.4282,34.4411,34.4089,34.4346,16300.0
2014-02-19 11:40:00,53.52,53.55,53.51,53.52,34100.0,34.4346,34.4539,34.4282,34.4346,34100.0
2014-02-19 11:50:00,53.52,53.56,53.42,53.43,47900.0,34.4346,34.4604,34.3703,34.3767,47900.0
2014-02-19 12:00:00,53.44,53.46,53.19,53.19,69500.0,34.3832,34.396,34.2223,34.2223,69500.0
2014-02-19 12:10:00,53.19,53.22,53.11,53.13,16100.0,34.2223,34.2416,34.1708,34.1837,16100.0
2014-02-19 12:20:00,53.11,53.16,53.01,53.08,14400.0,34.1708,34.203,34.1065,34.1515,14400.0
2014-02-19 12:30:00,53.09,53.09,53.0,53.05,19000.0,34.158,34.158,34.1001,34.1322,19000.0
2014-02-19 12:40:00,53.05,53.1,53.01,53.02,14400.0,34.1322,34.1644,34.1065,34.1129,14400.0
2014-02-19 12:50:00,53.0,53.08,52.9,52.93,13900.0,34.1001,34.1515,34.0357,34.055,13900.0
2014-02-19 13:00:00,52.96,53.15,52.93,53.15,20800.0,34.0743,34.1966,34.055,34.1966,20800.0
2014-02-19 13:10:00,53.15,53.29,53.14,53.22,11400.0,34.1966,34.2866,34.1901,34.2416,11400.0
2014-02-19 13:20:00,53.22,53.35,53.22,53.24,14300.0,34.2416,34.3253,34.2416,34.2545,14300.0
2014-02-19 13:30:00,53.24,53.25,53.16,53.2,15500.0,34.2545,34.2609,34.203,34.2287,15500.0
2014-02-19 13:40:00,53.19,53.25,53.16,53.24,5700.0,34.2223,34.2609,34.203,34.2545,5700.0
2014-02-19 13:50:00,53.24,53.24,53.14,53.16,20200.0,34.2545,34.2545,34.1901,34.203,20200.0
2014-02-19 14:00:00,53.14,53.2,53.1,53.19,10700.0,34.1901,34.2287,34.1644,34.2223,10700.0
2014-02-19 14:10:00,53.19,53.22,53.13,53.21,9400.0,34.2223,34.2416,34.1837,34.2352,9400.0
2014-02-19 14:20:00,53.22,53.25,53.18,53.24,12900.0,34.2416,34.2609,34.2159,34.2545,12900.0
2014-02-19 14:30:00,53.24,53.25,53.21,53.25,12200.0,34.2545,34.2609,34.2352,34.2609,12200.0
2014-02-19 14:40:00,53.24,53.24,53.19,53.23,11600.0,34.2545,34.2545,34.2223,34.248,11600.0
2014-02-19 14:50:00,53.23,53.26,53.21,53.25,16800.0,34.248,34.2673,34.2352,34.2609,16800.0
2014-02-19 15:00:00,53.24,53.28,53.19,53.19,54800.0,34.2545,34.2802,34.2223,34.2223,54800.0
2014-02-19 15:10:00,53.19,53.19,52.96,52.96,26400.0,34.2223,34.2223,34.0743,34.0743,26400.0
2014-02-19 15:20:00,52.96,52.97,52.8,52.81,31300.0,34.0743,34.0808,33.9714,33.9778,31300.0
2014-02-19 15:30:00,52.81,52.81,52.43,52.64,129200.0,33.9778,33.9778,33.7333,33.8684,129200.0
2014-02-19 15:40:00,52.62,52.63,52.5,52.53,163500.0,33.8556,33.862,33.7784,33.7977,163500.0
2014-02-19 15:50:00,52.52,52.63,52.41,52.63,208400.0,33.7912,33.862,33.7205,33.862,208400.0
2014-02-20 09:30:00,52.62,53.04,52.55,52.71,42000.0,33.8556,34.1258,33.8105,33.9135,42000.0
2014-02-20 09:40:00,52.74,52.84,52.64,52.77,25100.0,33.9328,33.9971,33.8684,33.9521,25100.0
2014-02-20 09:50:00,52.78,52.78,52.6,52.65,19800.0,33.9585,33.9585,33.8427,33.8749,19800.0
2014-02-20 10:00:00,52.65,52.75,52.6,52.61,27000.0,33.8749,33.9392,33.8427,33.8491,27000.0
2014-02-20 10:10:00,52.62,52.63,52.5,52.57,45000.0,33.8556,33.862,33.7784,33.8234,45000.0
2014-02-20 10:20:00,52.59,52.64,52.45,52.46,37000.0,33.8363,33.8684,33.7462,33.7526,37000.0
2014-02-20 10:30:00,52.47,52.47,52.39,52.42,31200.0,33.7591,33.7591,33.7076,33.7269,31200.0
2014-02-20 10:40:00,52.42,52.46,52.39,52.39,16700.0,33.7269,33.7526,33.7076,33.7076,16700.0
2014-02-20 10:50:00,52.39,52.53,52.36,52.5,14200.0,33.7076,33.7977,33.6883,33.7784,14200.0
2014-02-20 11:00:00,52.5,52.51,52.41,52.42,11400.0,33.7784,33.7848,33.7205,33.7269,11400.0
2014-02-20 11:10:00,52.43,52.44,52.38,52.42,18200.0,33.7333,33.7398,33.7012,33.7269,18200.0
2014-02-20 11:20:00,52.42,52.43,52.26,52.3,36600.0,33.7269,33.7333,33.6239,33.6497,36600.0
2014-02-20 11:30:00,52.31,52.52,52.3,52.45,141500.0,33.6561,33.7912,33.6497,33.7462,141500.0
2014-02-20 11:40:00,52.45,52.61,52.43,52.51,18700.0,33.7462,33.8491,33.7333,33.7848,18700.0
2014-02-20 11:50:00,52.5,52.66,52.5,52.55,13700.0,33.7784,33.8813,33.7784,33.8105,13700.0
2014-02-20 12:00:00,52.54,52.54,52.39,52.39,16900.0,33.8041,33.8041,33.7076,33.7076,16900.0
2014-02-20 12:10:00,52.39,52.46,52.35,52.37,23300.0,33.7076,33.7526,33.6819,33.6947,23300.0
2014-02-20 12:20:00,52.39,52.43,52.32,52.36,22900.0,33.7076,33.7333,33.6626,33.6883,22900.0
2014-02-20 12:30:00,52.35,52.39,52.12,52.14,28100.0,33.6819,33.7076,33.5339,33.5467,28100.0
2014-02-20 12:40:00,52.2,52.26,52.02,52.02,23800.0,33.5853,33.6239,33.4695,33.4695,23800.0
2014-02-20 12:50:00,52.02,52.04,51.94,51.94,19300.0,33.4695,33.4824,33.4181,33.4181,19300.0
2014-02-20 13:00:00,51.94,51.97,51.79,51.97,35900.0,33.4181,33.4374,33.3216,33.4374,35900.0
2014-02-20 13:10:00,51.98,52.08,51.92,52.05,18100.0,33.4438,33.5081,33.4052,33.4888,18100.0
2014-02-20 13:20:00,52.04,52.1,51.96,52.1,23600.0,33.4824,33.521,33.4309,33.521,23600.0
2014-02-20 13:30:00,52.1,52.18,52.05,52.18,23500.0,33.521,33.5725,33.4888,33.5725,23500.0
2014-02-20 13:40:00,52.17,52.19,52.04,52.05,18500.0,33.566,33.5789,33.4824,33.4888,18500.0
2014-02-20 13:50:00,52.02,52.06,51.95,51.96,25700.0,33.4695,33.4953,33.4245,33.4309,25700.0
2014-02-20 14:00:00,51.95,52.0,51.93,51.98,34200.0,33.4245,33.4567,33.4116,33.4438,34200.0
2014-02-20 14:10:00,51.98,52.07,51.95,52.06,26100.0,33.4438,33.5017,33.4245,33.4953,26100.0
2014-02-20 14:20:00,52.06,52.07,51.98,52.02,19700.0,33.4953,33.5017,33.4438,33.4695,19700.0
2014-02-20 14:30:00,52.04,52.14,52.01,52.13,22600.0,33.4824,33.5467,33.4631,33.5403,22600.0
2014-02-20 14:40:00,52.14,52.18,52.13,52.14,33500.0,33.5467,33.5725,33.5403,33.5467,33500.0
2014-02-20 14:50:00,52.15,52.23,52.05,52.22,42800.0,33.5532,33.6046,33.4888,33.5982,42800.0
2014-02-20 15:00:00,52.22,52.28,52.17,52.19,61000.0,33.5982,33.6368,33.566,33.5789,61000.0
2014-02-20 15:10:00,52.2,52.3,52.18,52.23,44100.0,33.5853,33.6497,33.5725,33.6046,44100.0
2014-02-20 15:20:00,52.22,52.28,52.07,52.07,32100.0,33.5982,33.6368,33.5017,33.5017,32100.0
2014-02-20 15:30:00,52.07,52.17,52.06,52.16,53700.0,33.5017,33.566,33.4953,33.5596,53700.0
2014-02-20 15:40:00,52.16,52.2,52.13,52.16,95500.0,33.5596,33.5853,33.5403,33.5596,95500.0
2014-02-20 15:50:00,52.16,52.18,52.0,52.06,243900.0,33.5596,33.5725,33.4567,33.4953,243900.0
2014-02-21 09:30:00,52.18,52.52,52.17,52.31,27300.0,33.5725,33.7912,33.566,33.6561,27300.0
2014-02-21 09:40:00,52.37,52.65,52.3,52.64,12200.0,33.6947,33.8749,33.6497,33.8684,12200.0
2014-02-21 09:50:00,52.69,52.85,52.62,52.7,26700.0,33.9006,34.0036,33.8556,33.907,26700.0
2014-02-21 10:00:00,52.69,53.0,52.69,52.98,34100.0,33.9006,34.1001,33.9006,34.0872,34100.0
2014-02-21 10:10:00,52.97,53.12,52.94,53.12,33300.0,34.0808,34.1773,34.0615,34.1773,33300.0
2014-02-21 10:20:00,53.1,53.26,53.05,53.1,25900.0,34.1644,34.2673,34.1322,34.1644,25900.0
2014-02-21 10:30:00,53.08,53.19,53.03,53.1,38400.0,34.1515,34.2223,34.1194,34.1644,38400.0
2014-02-21 10:40:00,53.1,53.16,52.99,53.04,28600.0,34.1644,34.203,34.0936,34.1258,28600.0
2014-02-21 10:50:00,52.99,53.04,52.98,53.02,12800.0,34.0936,34.1258,34.0872,34.1129,12800.0
2014-02-21 11:00:00,53.03,53.16,53.01,53.15,63100.0,34.1194,34.203,34.1065,34.1966,63100.0
2014-02-21 11:10:00,53.16,53.39,53.16,53.27,37100.0,34.203,34.351,34.203,34.2738,37100.0
2014-02-21 11:20:00,53.27,53.27,53.14,53.24,26800.0,34.2738,34.2738,34.1901,34.2545,26800.0
2014-02-21 11:30:00,53.22,53.22,53.04,53.15,52200.0,34.2416,34.2416,34.1258,34.1966,52200.0
2014-02-21 11:40:00,53.19,53.2,53.04,53.12,39300.0,34.2223,34.2287,34.1258,34.1773,39300.0
2014-02-21 11:50:00,53.11,53.24,53.11,53.23,26900.0,34.1708,34.2545,34.1708,34.248,26900.0
2014-02-21 12:00:00,53.23,53.31,53.18,53.31,52500.0,34.248,34.2995,34.2159,34.2995,52500.0
2014-02-21 12:10:00,53.31,53.33,53.21,53.21,9500.0,34.2995,34.3124,34.2352,34.2352,9500.0
2014-02-21 12:20:00,53.21,53.32,53.18,53.21,32000.0,34.2352,34.3059,34.2159,34.2352,32000.0
2014-02-21 12:30:00,53.21,53.31,53.21,53.29,15700.0,34.2352,34.2995,34.2352,34.2866,15700.0
2014-02-21 12:40:00,53.29,53.31,53.06,53.09,14300.0,34.2866,34.2995,34.1387,34.158,14300.0
2014-02-21 12:50:00,53.09,53.14,53.08,53.13,11900.0,34.158,34.1901,34.1515,34.1837,11900.0
2014-02-21 13:00:00,53.14,53.15,53.11,53.14,8000.0,34.1901,34.1966,34.1708,34.1901,8000.0
2014-02-21 13:10:00,53.13,53.27,53.13,53.27,13000.0,34.1837,34.2738,34.1837,34.2738,13000.0
2014-02-21 13:20:00,53.27,53.29,53.22,53.23,14100.0,34.2738,34.2866,34.2416,34.248,14100.0
2014-02-21 13:30:00,53.22,53.23,53.12,53.15,10300.0,34.2416,34.248,34.1773,34.1966,10300.0
2014-02-21 13:40:00,53.14,53.18,53.12,53.16,9900.0,34.1901,34.2159,34.1773,34.203,9900.0
2014-02-21 13:50:00,53.17,53.18,53.13,53.15,17300.0,34.2094,34.2159,34.1837,34.1966,17300.0
2014-02-21 14:00:00,53.15,53.32,53.15,53.29,17200.0,34.1966,34.3059,34.1966,34.2866,17200.0
2014-02-21 14:10:00,53.29,53.33,53.28,53.28,13700.0,34.2866,34.3124,34.2802,34.2802,13700.0
2014-02-21 14:20:00,53.28,53.29,53.2,53.21,23200.0,34.2802,34.2866,34.2287,34.2352,23200.0
2014-02-21 14:30:00,53.21,53.21,53.15,53.17,19400.0,34.2352,34.2352,34.1966,34.2094,19400.0
2014-02-21 14:40:00,53.18,53.19,53.14,53.16,24700.0,34.2159,34.2223,34.1901,34.203,24700.0
2014-02-21 14:50:00,53.14,53.22,53.13,53.21,64300.0,34.1901,34.2416,34.1837,34.2352,64300.0
2014-02-21 15:00:00,53.2,53.27,53.2,53.24,60900.0,34.2287,34.2738,34.2287,34.2545,60900.0
2014-02-21 15:10:00,53.24,53.24,53.2,53.22,39600.0,34.2545,34.2545,34.2287,34.2416,39600.0
2014-02-21 15:20:00,53.22,53.29,53.21,53.27,30900.0,34.2416,34.2866,34.2352,34.2738,30900.0
2014-02-21 15:30:00,53.27,53.48,53.25,53.48,67200.0,34.2738,34.4089,34.2609,34.4089,67200.0
2014-02-21 15:40:00,53.48,53.55,53.43,53.44,65300.0,34.4089,34.4539,34.3767,34.3832,65300.0
2014-02-21 15:50:00,53.44,53.5,53.34,53.48,204800.0,34.3832,34.4218,34.3188,34.4089,204800.0
2014-02-24 09:30:00,53.44,53.8,53.32,53.65,43200.0,34.3832,34.6148,34.3059,34.5183,43200.0
2014-02-24 09:40:00,53.6,53.68,53.55,53.61,133100.0,34.4861,34.5376,34.4539,34.4925,133100.0
2014-02-24 09:50:00,53.69,53.94,53.61,53.79,26500.0,34.544,34.7049,34.4925,34.6083,26500.0
2014-02-24 10:00:00,53.77,54.0,53.74,53.76,22200.0,34.5955,34.7435,34.5762,34.589,22200.0
2014-02-24 10:10:00,53.77,53.95,53.7,53.94,47700.0,34.5955,34.7113,34.5504,34.7049,47700.0
2014-02-24 10:20:00,53.93,54.18,53.93,54.07,27500.0,34.6984,34.8593,34.6984,34.7885,27500.0
2014-02-24 10:30:00,54.07,54.12,53.91,54.03,34600.0,34.7885,34.8207,34.6856,34.7628,34600.0
2014-02-24 10:40:00,54.01,54.07,53.98,54.02,22900.0,34.7499,34.7885,34.7306,34.7563,22900.0
2014-02-24 10:50:00,54.03,54.07,53.99,54.05,24300.0,34.7628,34.7885,34.737,34.7756,24300.0
2014-02-24 11:00:00,54.04,54.04,53.99,54.0,27500.0,34.7692,34.7692,34.737,34.7435,27500.0
2014-02-24 11:10:00,54.0,54.05,53.99,54.02,37300.0,34.7435,34.7756,34.737,34.7563,37300.0
2014-02-24 11:20:00,54.03,54.15,54.0,54.14,28300.0,34.7628,34.84,34.7435,34.8335,28300.0
2014-02-24 11:30:00,54.14,54.15,53.87,54.0,30800.0,34.8335,34.84,34.6598,34.7435,30800.0
2014-02-24 11:40:00,53.98,54.04,53.87,54.04,38100.0,34.7306,34.7692,34.6598,34.7692,38100.0
2014-02-24 11:50:00,54.0,54.04,53.85,53.85,89300.0,34.7435,34.7692,34.6469,34.6469,89300.0
2014-02-24 12:00:00,53.86,54.02,53.84,54.02,19200.0,34.6534,34.7563,34.6405,34.7563,19200.0
2014-02-24 12:10:00,54.01,54.02,53.81,53.85,35500.0,34.7499,34.7563,34.6212,34.6469,35500.0
2014-02-24 12:20:00,53.84,53.95,53.82,53.9,16900.0,34.6405,34.7113,34.6276,34.6791,16900.0
2014-02-24 12:30:00,53.9,53.93,53.8,53.9,14400.0,34.6791,34.6984,34.6148,34.6791,14400.0
2014-02-24 12:40:00,53.91,54.02,53.88,53.95,24300.0,34.6856,34.7563,34.6663,34.7113,24300.0
2014-02-24 12:50:00,53.97,54.03,53.93,54.01,146900.0,34.7242,34.7628,34.6984,34.7499,146900.0
2014-02-24 13:00:00,54.02,54.04,53.95,54.0,26600.0,34.7563,34.7692,34.7113,34.7435,26600.0
2014-02-24 13:10:00,53.97,54.03,53.84,53.84,26600.0,34.7242,34.7628,34.6405,34.6405,26600.0
2014-02-24 13:20:00,53.85,54.05,53.82,54.01,36200.0,34.6469,34.7756,34.6276,34.7499,36200.0
2014-02-24 13:30:00,54.02,54.15,53.96,54.11,34800.0,34.7563,34.84,34.7177,34.8142,34800.0
2014-02-24 13:40:00,54.11,54.43,54.1,54.34,36100.0,34.8142,35.0201,34.8078,34.9622,36100.0
2014-02-24 13:50:00,54.34,54.45,54.34,54.42,32000.0,34.9622,35.033,34.9622,35.0137,32000.0
2014-02-24 14:00:00,54.42,54.5,54.33,54.4,44900.0,35.0137,35.0652,34.9558,35.0008,44900.0
2014-02-24 14:10:00,54.4,54.4,54.22,54.22,26600.0,35.0008,35.0008,34.885,34.885,26600.0
2014-02-24 14:20:00,54.23,54.44,54.22,54.39,68600.0,34.8914,35.0266,34.885,34.9944,68600.0
2014-02-24 14:30:00,54.39,54.45,54.23,54.3,36900.0,34.9944,35.033,34.8914,34.9365,36900.0
2014-02-24 14:40:00,54.3,54.41,54.28,54.31,44100.0,34.9365,35.0073,34.9236,34.9429,44100.0
2014-02-24 14:50:00,54.31,54.32,54.02,54.16,87500.0,34.9429,34.9493,34.7563,34.8464,87500.0
2014-02-24 15:00:00,54.14,54.36,54.08,54.31,61300.0,34.8335,34.9751,34.7949,34.9429,61300.0
2014-02-24 15:10:00,54.28,54.39,54.12,54.39,68400.0,34.9236,34.9944,34.8207,34.9944,68400.0
2014-02-24 15:20:00,54.39,54.39,54.15,54.21,50300.0,34.9944,34.9944,34.84,34.8786,50300.0
2014-02-24 15:30:00,54.22,54.35,54.2,54.29,78400.0,34.885,34.9686,34.8721,34.93,78400.0
2014-02-24 15:40:00,54.28,54.32,54.19,54.27,129300.0,34.9236,34.9493,34.8657,34.9172,129300.0
2014-02-24 15:50:00,54.25,54.38,54.04,54.15,253100.0,34.9043,34.988,34.7692,34.84,253100.0
2014-02-25 09:30:00,55.04,56.49,54.78,56.11,213200.0,35.4126,36.3455,35.2453,36.101,213200.0
2014-02-25 09:40:00,56.08,57.52,56.08,56.81,284700.0,36.0817,37.0082,36.0817,36.5514,284700.0
2014-02-25 09:50:00,56.77,56.88,55.89,55.99,222000.0,36.5257,36.5964,35.9595,36.0238,222000.0
2014-02-25 10:00:00,55.99,56.06,54.43,54.48,225700.0,36.0238,36.0689,35.0201,35.0523,225700.0
2014-02-25 10:10:00,54.48,54.98,54.48,54.86,128400.0,35.0523,35.374,35.0523,35.2968,128400.0
2014-02-25 10:20:00,54.86,55.0,54.65,54.68,160700.0,35.2968,35.3869,35.1617,35.181,160700.0
2014-02-25 10:30:00,54.71,55.0,54.56,55.0,89800.0,35.2003,35.3869,35.1038,35.3869,89800.0
2014-02-25 10:40:00,55.0,55.01,54.45,54.48,81700.0,35.3869,35.3933,35.033,35.0523,81700.0
2014-02-25 10:50:00,54.48,54.56,54.24,54.26,75200.0,35.0523,35.1038,34.8979,34.9107,75200.0
2014-02-25 11:00:00,54.25,54.49,54.14,54.46,63200.0,34.9043,35.0587,34.8335,35.0394,63200.0
2014-02-25 11:10:00,54.47,54.57,54.28,54.36,71500.0,35.0459,35.1102,34.9236,34.9751,71500.0
2014-02-25 11:20:00,54.36,54.39,54.14,54.17,30300.0,34.9751,34.9944,34.8335,34.8528,30300.0
2014-02-25 11:30:00,54.18,54.21,53.84,53.95,68200.0,34.8593,34.8786,34.6405,34.7113,68200.0
2014-02-25 11:40:00,53.96,54.19,53.95,54.09,39900.0,34.7177,34.8657,34.7113,34.8014,39900.0
2014-02-25 11:50:00,54.12,54.41,54.12,54.18,44000.0,34.8207,35.0073,34.8207,34.8593,44000.0
2014-02-25 12:00:00,54.2,54.41,54.12,54.13,63900.0,34.8721,35.0073,34.8207,34.8271,63900.0
2014-02-25 12:10:00,54.18,54.29,54.12,54.12,26000.0,34.8593,34.93,34.8207,34.8207,26000.0
2014-02-25 12:20:00,54.12,54.15,53.56,53.62,74400.0,34.8207,34.84,34.4604,34.499,74400.0
2014-02-25 12:30:00,53.64,53.85,53.57,53.57,29400.0,34.5118,34.6469,34.4668,34.4668,29400.0
2014-02-25 12:40:00,53.58,53.63,52.37,52.78,131200.0,34.4732,34.5054,33.6947,33.9585,131200.0
2014-02-25 12:50:00,52.76,53.26,52.76,53.2,39000.0,33.9456,34.2673,33.9456,34.2287,39000.0
2014-02-25 13:00:00,53.22,53.51,53.22,53.46,26200.0,34.2416,34.4282,34.2416,34.396,26200.0
2014-02-25 13:10:00,53.47,53.65,53.41,53.58,31700.0,34.4025,34.5183,34.3639,34.4732,31700.0
2014-02-25 13:20:00,53.59,53.85,53.45,53.68,35900.0,34.4797,34.6469,34.3896,34.5376,35900.0
2014-02-25 13:30:00,53.69,54.03,53.64,53.97,169000.0,34.544,34.7628,34.5118,34.7242,169000.0
2014-02-25 13:40:00,53.95,54.26,53.52,53.72,203500.0,34.7113,34.9107,34.4346,34.5633,203500.0
2014-02-25 13:50:00,53.65,53.77,53.5,53.73,43300.0,34.5183,34.5955,34.4218,34.5697,43300.0
2014-02-25 14:00:00,53.74,54.03,53.7,54.0,80200.0,34.5762,34.7628,34.5504,34.7435,80200.0
2014-02-25 14:10:00,54.03,54.11,53.86,53.86,51900.0,34.7628,34.8142,34.6534,34.6534,51900.0
2014-02-25 14:20:00,53.88,53.9,53.74,53.87,27300.0,34.6663,34.6791,34.5762,34.6598,27300.0
2014-02-25 14:30:00,53.88,54.4,53.79,53.87,111600.0,34.6663,35.0008,34.6083,34.6598,111600.0
2014-02-25 14:40:00,53.87,53.99,53.84,53.9,32100.0,34.6598,34.737,34.6405,34.6791,32100.0
2014-02-25 14:50:00,53.92,53.95,53.71,53.71,33700.0,34.692,34.7113,34.5569,34.5569,33700.0
2014-02-25 15:00:00,53.72,53.91,53.61,53.87,93300.0,34.5633,34.6856,34.4925,34.6598,93300.0
2014-02-25 15:10:00,53.87,53.88,53.62,53.65,29900.0,34.6598,34.6663,34.499,34.5183,29900.0
2014-02-25 15:20:00,53.63,53.75,53.62,53.69,49000.0,34.5054,34.5826,34.499,34.544,49000.0
2014-02-25 15:30:00,53.69,53.71,53.64,53.64,77300.0,34.544,34.5569,34.5118,34.5118,77300.0
2014-02-25 15:40:00,53.65,53.65,53.54,53.55,108100.0,34.5183,34.5183,34.4475,34.4539,108100.0
2014-02-25 15:50:00,53.56,53.61,53.47,53.54,212700.0,34.4604,34.4925,34.4025,34.4475,212700.0
2014-02-26 09:30:00,54.0,54.0,53.39,53.6,39900.0,34.7435,34.7435,34.351,34.4861,39900.0
2014-02-26 09:40:00,53.58,53.64,53.43,53.48,19900.0,34.4732,34.5118,34.3767,34.4089,19900.0
2014-02-26 09:50:00,53.46,53.52,53.16,53.19,32600.0,34.396,34.4346,34.203,34.2223,32600.0
2014-02-26 10:00:00,53.18,53.3,52.9,53.05,67200.0,34.2159,34.2931,34.0357,34.1322,67200.0
2014-02-26 10:10:00,53.04,53.05,52.89,52.9,73500.0,34.1258,34.1322,34.0293,34.0357,73500.0
2014-02-26 10:20:00,52.91,53.08,52.83,53.07,66900.0,34.0422,34.1515,33.9907,34.1451,66900.0
2014-02-26 10:30:00,53.1,53.19,53.08,53.19,44200.0,34.1644,34.2223,34.1515,34.2223,44200.0
2014-02-26 10:40:00,53.19,53.22,53.13,53.17,49800.0,34.2223,34.2416,34.1837,34.2094,49800.0
2014-02-26 10:50:00,53.16,53.2,53.14,53.19,23300.0,34.203,34.2287,34.1901,34.2223,23300.0
2014-02-26 11:00:00,53.19,53.22,53.16,53.21,43300.0,34.2223,34.2416,34.203,34.2352,43300.0
2014-02-26 11:10:00,53.21,53.29,53.16,53.18,38000.0,34.2352,34.2866,34.203,34.2159,38000.0
2014-02-26 11:20:00,53.19,53.24,53.19,53.23,22800.0,34.2223,34.2545,34.2223,34.248,22800.0
2014-02-26 11:30:00,53.24,53.25,53.19,53.24,37700.0,34.2545,34.2609,34.2223,34.2545,37700.0
2014-02-26 11:40:00,53.24,53.28,53.21,53.26,44100.0,34.2545,34.2802,34.2352,34.2673,44100.0
2014-02-26 11:50:00,53.28,53.37,53.26,53.35,20800.0,34.2802,34.3381,34.2673,34.3253,20800.0
2014-02-26 12:00:00,53.34,53.37,53.21,53.21,22000.0,34.3188,34.3381,34.2352,34.2352,22000.0
2014-02-26 12:10:00,53.22,53.33,53.21,53.28,28200.0,34.2416,34.3124,34.2352,34.2802,28200.0
2014-02-26 12:20:00,53.28,53.33,53.25,53.31,40900.0,34.2802,34.3124,34.2609,34.2995,40900.0
2014-02-26 12:30:00,53.32,53.35,53.24,53.35,34500.0,34.3059,34.3253,34.2545,34.3253,34500.0
2014-02-26 12:40:00,53.35,53.56,53.33,53.34,41300.0,34.3253,34.4604,34.3124,34.3188,41300.0
2014-02-26 12:50:00,53.36,53.37,53.2,53.29,24300.0,34.3317,34.3381,34.2287,34.2866,24300.0
2014-02-26 13:00:00,53.31,53.31,53.24,53.3,27500.0,34.2995,34.2995,34.2545,34.2931,27500.0
2014-02-26 13:10:00,53.3,53.34,53.25,53.31,26500.0,34.2931,34.3188,34.2609,34.2995,26500.0
2014-02-26 13:20:00,53.32,53.34,53.26,53.32,16200.0,34.3059,34.3188,34.2673,34.3059,16200.0
2014-02-26 13:30:00,53.32,53.48,53.3,53.48,19100.0,34.3059,34.4089,34.2931,34.4089,19100.0
2014-02-26 13:40:00,53.49,53.63,53.49,53.6,22300.0,34.4153,34.5054,34.4153,34.4861,22300.0
2014-02-26 13:50:00,53.6,53.67,53.59,53.61,19400.0,34.4861,34.5311,34.4797,34.4925,19400.0
2014-02-26 14:00:00,53.63,53.66,53.62,53.62,19600.0,34.5054,34.5247,34.499,34.499,19600.0
2014-02-26 14:10:00,53.61,53.62,53.54,53.58,19200.0,34.4925,34.499,34.4475,34.4732,19200.0
2014-02-26 14:20:00,53.57,53.6,53.49,53.5,25100.0,34.4668,34.4861,34.4153,34.4218,25100.0
2014-02-26 14:30:00,53.49,53.51,53.45,53.5,25500.0,34.4153,34.4282,34.3896,34.4218,25500.0
2014-02-26 14:40:00,53.5,53.59,53.49,53.58,37800.0,34.4218,34.4797,34.4153,34.4732,37800.0
2014-02-26 14:50:00,53.58,53.62,53.55,53.55,30500.0,34.4732,34.499,34.4539,34.4539,30500.0
2014-02-26 15:00:00,53.56,53.65,53.55,53.63,34200.0,34.4604,34.5183,34.4539,34.5054,34200.0
2014-02-26 15:10:00,53.62,53.62,53.5,53.53,39300.0,34.499,34.499,34.4218,34.4411,39300.0
2014-02-26 15:20:00,53.54,53.59,53.5,53.51,34700.0,34.4475,34.4797,34.4218,34.4282,34700.0
2014-02-26 15:30:00,53.52,53.65,53.47,53.64,57300.0,34.4346,34.5183,34.4025,34.5118,57300.0
2014-02-26 15:40:00,53.63,53.7,53.49,53.49,76300.0,34.5054,34.5504,34.4153,34.4153,76300.0
2014-02-26 15:50:00,53.49,53.61,53.49,53.59,135000.0,34.4153,34.4925,34.4153,34.4797,135000.0
2014-02-27 09:30:00,53.64,54.05,53.64,53.7,18900.0,34.5118,34.7756,34.5118,34.5504,18900.0
2014-02-27 09:40:00,53.69,53.75,53.53,53.64,7400.0,34.544,34.5826,34.4411,34.5118,7400.0
2014-02-27 09:50:00,53.63,53.75,53.57,53.75,8600.0,34.5054,34.5826,34.4668,34.5826,8600.0
2014-02-27 10:00:00,53.84,53.84,53.57,53.66,7100.0,34.6405,34.6405,34.4668,34.5247,7100.0
2014-02-27 10:10:00,53.68,53.73,53.55,53.59,8600.0,34.5376,34.5697,34.4539,34.4797,8600.0
2014-02-27 10:20:00,53.6,53.65,53.53,53.54,10300.0,34.4861,34.5183,34.4411,34.4475,10300.0
2014-02-27 10:30:00,53.55,53.64,53.53,53.55,4600.0,34.4539,34.5118,34.4411,34.4539,4600.0
2014-02-27 10:40:00,53.52,53.54,53.44,53.45,6600.0,34.4346,34.4475,34.3832,34.3896,6600.0
2014-02-27 10:50:00,53.47,53.57,53.42,53.48,10100.0,34.4025,34.4668,34.3703,34.4089,10100.0
2014-02-27 11:00:00,53.47,53.51,53.45,53.46,9700.0,34.4025,34.4282,34.3896,34.396,9700.0
2014-02-27 11:10:00,53.46,53.55,53.46,53.47,10500.0,34.396,34.4539,34.396,34.4025,10500.0
2014-02-27 11:20:00,53.47,53.53,53.41,53.49,4500.0,34.4025,34.4411,34.3639,34.4153,4500.0
2014-02-27 11:30:00,53.43,53.56,53.43,53.53,8600.0,34.3767,34.4604,34.3767,34.4411,8600.0
2014-02-27 11:40:00,53.54,53.54,53.29,53.33,5400.0,34.4475,34.4475,34.2866,34.3124,5400.0
2014-02-27 11:50:00,53.33,53.35,53.26,53.31,5500.0,34.3124,34.3253,34.2673,34.2995,5500.0
2014-02-27 12:00:00,53.32,53.35,53.14,53.14,10900.0,34.3059,34.3253,34.1901,34.1901,10900.0
2014-02-27 12:10:00,53.14,53.28,53.13,53.2,11400.0,34.1901,34.2802,34.1837,34.2287,11400.0
2014-02-27 12:20:00,53.22,53.22,53.16,53.2,8300.0,34.2416,34.2416,34.203,34.2287,8300.0
2014-02-27 12:30:00,53.19,53.22,53.16,53.18,8000.0,34.2223,34.2416,34.203,34.2159,8000.0
2014-02-27 12:40:00,53.19,53.21,53.01,53.01,17000.0,34.2223,34.2352,34.1065,34.1065,17000.0
2014-02-27 12:50:00,53.03,53.13,53.0,53.1,20800.0,34.1194,34.1837,34.1001,34.1644,20800.0
2014-02-27 13:00:00,53.12,53.2,53.11,53.19,8000.0,34.1773,34.2287,34.1708,34.2223,8000.0
2014-02-27 13:10:00,53.2,53.22,53.15,53.18,12600.0,34.2287,34.2416,34.1966,34.2159,12600.0
2014-02-27 13:20:00,53.18,53.25,53.17,53.22,6000.0,34.2159,34.2609,34.2094,34.2416,6000.0
2014-02-27 13:30:00,53.22,53.28,53.17,53.28,10600.0,34.2416,34.2802,34.2094,34.2802,10600.0
2014-02-27 13:40:00,53.29,53.34,53.27,53.28,7600.0,34.2866,34.3188,34.2738,34.2802,7600.0
2014-02-27 13:50:00,53.3,53.32,53.25,53.29,7200.0,34.2931,34.3059,34.2609,34.2866,7200.0
2014-02-27 14:00:00,53.3,53.33,53.25,53.33,10200.0,34.2931,34.3124,34.2609,34.3124,10200.0
2014-02-27 14:10:00,53.32,53.38,53.3,53.34,9100.0,34.3059,34.3446,34.2931,34.3188,9100.0
2014-02-27 14:20:00,53.33,53.35,53.24,53.25,12300.0,34.3124,34.3253,34.2545,34.2609,12300.0
2014-02-27 14:30:00,53.26,53.35,53.23,53.34,10600.0,34.2673,34.3253,34.248,34.3188,10600.0
2014-02-27 14:40:00,53.29,53.36,53.21,53.33,16100.0,34.2866,34.3317,34.2352,34.3124,16100.0
2014-02-27 14:50:00,53.35,53.44,53.33,53.42,11100.0,34.3253,34.3832,34.3124,34.3703,11100.0
2014-02-27 15:00:00,53.43,53.58,53.41,53.58,32200.0,34.3767,34.4732,34.3639,34.4732,32200.0
2014-02-27 15:10:00,53.56,53.61,53.55,53.56,16900.0,34.4604,34.4925,34.4539,34.4604,16900.0
2014-02-27 15:20:00,53.57,53.69,53.56,53.67,31700.0,34.4668,34.544,34.4604,34.5311,31700.0
2014-02-27 15:30:00,53.67,53.8,53.67,53.73,43200.0,34.5311,34.6148,34.5311,34.5697,43200.0
2014-02-27 15:40:00,53.73,53.73,53.59,53.62,36500.0,34.5697,34.5697,34.4797,34.499,36500.0
2014-02-27 15:50:00,53.62,53.74,53.61,53.72,48200.0,34.499,34.5762,34.4925,34.5633,48200.0
2014-02-28 09:30:00,53.58,53.78,53.52,53.53,20300.0,34.4732,34.6019,34.4346,34.4411,20300.0
2014-02-28 09:40:00,53.54,53.63,53.46,53.61,19500.0,34.4475,34.5054,34.396,34.4925,19500.0
2014-02-28 09:50:00,53.58,53.73,53.47,53.54,15300.0,34.4732,34.5697,34.4025,34.4475,15300.0
2014-02-28 10:00:00,53.55,53.69,53.54,53.58,16800.0,34.4539,34.544,34.4475,34.4732,16800.0
2014-02-28 10:10:00,53.58,53.69,53.55,53.65,19800.0,34.4732,34.544,34.4539,34.5183,19800.0
2014-02-28 10:20:00,53.65,53.8,53.62,53.77,17600.0,34.5183,34.6148,34.499,34.5955,17600.0
2014-02-28 10:30:00,53.77,53.83,53.75,53.77,13700.0,34.5955,34.6341,34.5826,34.5955,13700.0
2014-02-28 10:40:00,53.77,53.77,53.64,53.66,11300.0,34.5955,34.5955,34.5118,34.5247,11300.0
2014-02-28 10:50:00,53.65,53.73,53.63,53.73,18000.0,34.5183,34.5697,34.5054,34.5697,18000.0
2014-02-28 11:00:00,53.74,53.74,53.68,53.7,6200.0,34.5762,34.5762,34.5376,34.5504,6200.0
2014-02-28 11:10:00,53.68,53.72,53.68,53.71,9700.0,34.5376,34.5633,34.5376,34.5569,9700.0
2014-02-28 11:20:00,53.69,53.69,53.59,53.62,36900.0,34.544,34.544,34.4797,34.499,36900.0
2014-02-28 11:30:00,53.61,53.67,53.59,53.6,13100.0,34.4925,34.5311,34.4797,34.4861,13100.0
2014-02-28 11:40:00,53.61,53.62,53.52,53.55,31500.0,34.4925,34.499,34.4346,34.4539,31500.0
2014-02-28 11:50:00,53.56,53.58,53.48,53.53,17400.0,34.4604,34.4732,34.4089,34.4411,17400.0
2014-02-28 12:00:00,53.53,53.53,53.42,53.46,19200.0,34.4411,34.4411,34.3703,34.396,19200.0
2014-02-28 12:10:00,53.46,53.56,53.44,53.51,38200.0,34.396,34.4604,34.3832,34.4282,38200.0
2014-02-28 12:20:00,53.5,53.66,53.5,53.65,21500.0,34.4218,34.5247,34.4218,34.5183,21500.0
2014-02-28 12:30:00,53.65,53.77,53.64,53.74,14600.0,34.5183,34.5955,34.5118,34.5762,14600.0
2014-02-28 12:40:00,53.73,53.82,53.73,53.81,7900.0,34.5697,34.6276,34.5697,34.6212,7900.0
2014-02-28 12:50:00,53.82,53.87,53.8,53.87,10000.0,34.6276,34.6598,34.6148,34.6598,10000.0
2014-02-28 13:00:00,53.86,53.93,53.84,53.92,10400.0,34.6534,34.6984,34.6405,34.692,10400.0
2014-02-28 13:10:00,53.91,53.93,53.87,53.89,8900.0,34.6856,34.6984,34.6598,34.6727,8900.0
2014-02-28 13:20:00,53.89,53.9,53.81,53.82,6700.0,34.6727,34.6791,34.6212,34.6276,6700.0
2014-02-28 13:30:00,53.82,53.84,53.79,53.83,8300.0,34.6276,34.6405,34.6083,34.6341,8300.0
2014-02-28 13:40:00,53.84,53.84,53.76,53.81,7800.0,34.6405,34.6405,34.589,34.6212,7800.0
2014-02-28 13:50:00,53.81,53.86,53.8,53.86,7400.0,34.6212,34.6534,34.6148,34.6534,7400.0
2014-02-28 14:00:00,53.85,53.85,53.79,53.83,8400.0,34.6469,34.6469,34.6083,34.6341,8400.0
2014-02-28 14:10:00,53.82,53.88,53.81,53.88,6400.0,34.6276,34.6663,34.6212,34.6663,6400.0
2014-02-28 14:20:00,53.88,53.91,53.87,53.91,10700.0,34.6663,34.6856,34.6598,34.6856,10700.0
2014-02-28 14:30:00,53.89,54.02,53.89,54.01,10100.0,34.6727,34.7563,34.6727,34.7499,10100.0
2014-02-28 14:40:00,54.0,54.03,53.96,53.99,16100.0,34.7435,34.7628,34.7177,34.737,16100.0
2014-02-28 14:50:00,53.98,54.01,53.95,54.01,8900.0,34.7306,34.7499,34.7113,34.7499,8900.0
2014-02-28 15:00:00,53.98,54.0,53.78,53.8,17900.0,34.7306,34.7435,34.6019,34.6148,17900.0
2014-02-28 15:10:00,53.81,53.99,53.78,53.96,22300.0,34.6212,34.737,34.6019,34.7177,22300.0
2014-02-28 15:20:00,53.98,54.2,53.98,54.2,17300.0,34.7306,34.8721,34.7306,34.8721,17300.0
2014-02-28 15:30:00,54.18,54.37,54.18,54.34,38300.0,34.8593,34.9815,34.8593,34.9622,38300.0
2014-02-28 15:40:00,54.35,54.44,54.25,54.26,93700.0,34.9686,35.0266,34.9043,34.9107,93700.0
2014-02-28 15:50:00,54.25,54.29,54.14,54.18,105700.0,34.9043,34.93,34.8335,34.8593,105700.0
2014-03-03 09:30:00,53.7,54.3,53.63,54.29,28300.0,34.5504,34.9365,34.5054,34.93,28300.0
2014-03-03 09:40:00,54.28,54.3,53.92,53.92,14700.0,34.9236,34.9365,34.692,34.692,14700.0
2014-03-03 09:50:00,53.96,54.01,53.96,53.98,12100.0,34.7177,34.7499,34.7177,34.7306,12100.0
2014-03-03 10:00:00,54.02,54.19,53.8,53.94,16700.0,34.7563,34.8657,34.6148,34.7049,16700.0
2014-03-03 10:10:00,53.91,54.0,53.82,53.9,11900.0,34.6856,34.7435,34.6276,34.6791,11900.0
2014-03-03 10:20:00,53.9,54.01,53.78,53.8,19800.0,34.6791,34.7499,34.6019,34.6148,19800.0
2014-03-03 10:30:00,53.8,53.92,53.66,53.72,24900.0,34.6148,34.692,34.5247,34.5633,24900.0
2014-03-03 10:40:00,53.72,53.73,53.69,53.71,7500.0,34.5633,34.5697,34.544,34.5569,7500.0
2014-03-03 10:50:00,53.72,53.78,53.68,53.74,9700.0,34.5633,34.6019,34.5376,34.5762,9700.0
2014-03-03 11:00:00,53.76,53.78,53.58,53.65,12600.0,34.589,34.6019,34.4732,34.5183,12600.0
2014-03-03 11:10:00,53.6,53.84,53.56,53.84,45700.0,34.4861,34.6405,34.4604,34.6405,45700.0
2014-03-03 11:20:00,53.85,54.13,53.81,54.11,49400.0,34.6469,34.8271,34.6212,34.8142,49400.0
2014-03-03 11:30:00,54.13,54.14,54.07,54.12,8200.0,34.8271,34.8335,34.7885,34.8207,8200.0
2014-03-03 11:40:00,54.13,54.16,54.11,54.15,8600.0,34.8271,34.8464,34.8142,34.84,8600.0
2014-03-03 11:50:00,54.14,54.19,54.08,54.18,5500.0,34.8335,34.8657,34.7949,34.8593,5500.0
2014-03-03 12:00:00,54.16,54.22,54.1,54.16,13900.0,34.8464,34.885,34.8078,34.8464,13900.0
2014-03-03 12:10:00,54.16,54.2,54.09,54.11,10300.0,34.8464,34.8721,34.8014,34.8142,10300.0
2014-03-03 12:20:00,54.14,54.14,54.05,54.1,9200.0,34.8335,34.8335,34.7756,34.8078,9200.0
2014-03-03 12:30:00,54.1,54.14,54.1,54.14,3100.0,34.8078,34.8335,34.8078,34.8335,3100.0
2014-03-03 12:40:00,54.12,54.15,54.02,54.07,6500.0,34.8207,34.84,34.7563,34.7885,6500.0
2014-03-03 12:50:00,54.07,54.17,54.05,54.16,3200.0,34.7885,34.8528,34.7756,34.8464,3200.0
2014-03-03 13:00:00,54.15,54.19,54.15,54.19,6300.0,34.84,34.8657,34.84,34.8657,6300.0
2014-03-03 13:10:00,54.19,54.21,54.16,54.18,7500.0,34.8657,34.8786,34.8464,34.8593,7500.0
2014-03-03 13:20:00,54.17,54.21,54.15,54.19,7200.0,34.8528,34.8786,34.84,34.8657,7200.0
2014-03-03 13:30:00,54.2,54.2,54.14,54.15,5600.0,34.8721,34.8721,34.8335,34.84,5600.0
2014-03-03 13:40:00,54.17,54.22,54.16,54.19,13300.0,34.8528,34.885,34.8464,34.8657,13300.0
2014-03-03 13:50:00,54.2,54.27,54.18,54.27,10000.0,34.8721,34.9172,34.8593,34.9172,10000.0
2014-03-03 14:00:00,54.27,54.32,54.27,54.27,7300.0,34.9172,34.9493,34.9172,34.9172,7300.0
2014-03-03 14:10:00,54.29,54.43,54.29,54.38,6600.0,34.93,35.0201,34.93,34.988,6600.0
2014-03-03 14:20:00,54.36,54.39,54.33,54.33,7200.0,34.9751,34.9944,34.9558,34.9558,7200.0
2014-03-03 14:30:00,54.33,54.34,54.27,54.29,8500.0,34.9558,34.9622,34.9172,34.93,8500.0
2014-03-03 14:40:00,54.3,54.36,54.24,54.35,27500.0,34.9365,34.9751,34.8979,34.9686,27500.0
2014-03-03 14:50:00,54.38,54.39,54.31,54.36,11600.0,34.988,34.9944,34.9429,34.9751,11600.0
2014-03-03 15:00:00,54.35,54.45,54.35,54.43,14200.0,34.9686,35.033,34.9686,35.0201,14200.0
2014-03-03 15:10:00,54.43,54.46,54.32,54.38,20800.0,35.0201,35.0394,34.9493,34.988,20800.0
2014-03-03 15:20:00,54.38,54.39,54.32,54.39,27400.0,34.988,34.9944,34.9493,34.9944,27400.0
2014-03-03 15:30:00,54.39,54.4,54.28,54.28,28600.0,34.9944,35.0008,34.9236,34.9236,28600.0
2014-03-03 15:40:00,54.3,54.33,54.27,54.27,59600.0,34.9365,34.9558,34.9172,34.9172,59600.0
2014-03-03 15:50:00,54.27,54.42,54.25,54.36,89700.0,34.9172,35.0137,34.9043,34.9751,89700.0
2014-03-04 09:30:00,54.95,55.0,54.88,54.9,36800.0,35.3547,35.3869,35.3096,35.3225,36800.0
2014-03-04 09:40:00,54.82,54.94,54.76,54.76,9900.0,35.271,35.3483,35.2324,35.2324,9900.0
2014-03-04 09:50:00,54.82,54.9,54.69,54.71,12100.0,35.271,35.3225,35.1874,35.2003,12100.0
2014-03-04 10:00:00,54.73,54.76,54.6,54.75,23700.0,35.2131,35.2324,35.1295,35.226,23700.0
2014-03-04 10:10:00,54.75,54.89,54.75,54.79,10700.0,35.226,35.3161,35.226,35.2517,10700.0
2014-03-04 10:20:00,54.81,54.86,54.78,54.79,6200.0,35.2646,35.2968,35.2453,35.2517,6200.0
2014-03-04 10:30:00,54.84,54.86,54.76,54.76,10700.0,35.2839,35.2968,35.2324,35.2324,10700.0
2014-03-04 10:40:00,54.78,54.86,54.74,54.8,15100.0,35.2453,35.2968,35.2196,35.2582,15100.0
2014-03-04 10:50:00,54.8,54.83,54.7,54.73,14200.0,35.2582,35.2775,35.1938,35.2131,14200.0
2014-03-04 11:00:00,54.74,54.9,54.72,54.9,12600.0,35.2196,35.3225,35.2067,35.3225,12600.0
2014-03-04 11:10:00,54.9,54.9,54.86,54.88,4900.0,35.3225,35.3225,35.2968,35.3096,4900.0
2014-03-04 11:20:00,54.89,54.93,54.88,54.9,10700.0,35.3161,35.3418,35.3096,35.3225,10700.0
2014-03-04 11:30:00,54.9,54.92,54.8,54.8,11100.0,35.3225,35.3354,35.2582,35.2582,11100.0
2014-03-04 11:40:00,54.81,54.88,54.81,54.88,11900.0,35.2646,35.3096,35.2646,35.3096,11900.0
2014-03-04 11:50:00,54.89,54.91,54.86,54.89,15500.0,35.3161,35.329,35.2968,35.3161,15500.0
2014-03-04 12:00:00,54.9,54.9,54.83,54.85,7400.0,35.3225,35.3225,35.2775,35.2903,7400.0
2014-03-04 12:10:00,54.83,54.93,54.83,54.91,7200.0,35.2775,35.3418,35.2775,35.329,7200.0
2014-03-04 12:20:00,54.88,54.93,54.84,54.92,14500.0,35.3096,35.3418,35.2839,35.3354,14500.0
2014-03-04 12:30:00,54.9,55.0,54.88,54.99,25800.0,35.3225,35.3869,35.3096,35.3804,25800.0
2014-03-04 12:40:00,54.99,55.0,54.89,54.92,15000.0,35.3804,35.3869,35.3161,35.3354,15000.0
2014-03-04 12:50:00,54.91,54.92,54.86,54.91,10500.0,35.329,35.3354,35.2968,35.329,10500.0
2014-03-04 13:00:00,54.91,54.91,54.85,54.86,9700.0,35.329,35.329,35.2903,35.2968,9700.0
2014-03-04 13:10:00,54.83,54.86,54.8,54.82,10700.0,35.2775,35.2968,35.2582,35.271,10700.0
2014-03-04 13:20:00,54.82,54.84,54.78,54.83,11200.0,35.271,35.2839,35.2453,35.2775,11200.0
2014-03-04 13:30:00,54.83,54.86,54.8,54.86,12700.0,35.2775,35.2968,35.2582,35.2968,12700.0
2014-03-04 13:40:00,54.86,54.87,54.79,54.81,44300.0,35.2968,35.3032,35.2517,35.2646,44300.0
2014-03-04 13:50:00,54.8,54.86,54.79,54.83,24000.0,35.2582,35.2968,35.2517,35.2775,24000.0
2014-03-04 14:00:00,54.82,54.87,54.79,54.84,23300.0,35.271,35.3032,35.2517,35.2839,23300.0
2014-03-04 14:10:00,54.84,54.85,54.71,54.71,40500.0,35.2839,35.2903,35.2003,35.2003,40500.0
2014-03-04 14:20:00,54.71,54.75,54.62,54.66,10500.0,35.2003,35.226,35.1424,35.1681,10500.0
2014-03-04 14:30:00,54.68,54.7,54.62,54.62,10500.0,35.181,35.1938,35.1424,35.1424,10500.0
2014-03-04 14:40:00,54.63,54.69,54.61,54.62,12400.0,35.1488,35.1874,35.1359,35.1424,12400.0
2014-03-04 14:50:00,54.62,54.72,54.62,54.67,10400.0,35.1424,35.2067,35.1424,35.1745,10400.0
2014-03-04 15:00:00,54.67,54.76,54.67,54.72,14400.0,35.1745,35.2324,35.1745,35.2067,14400.0
2014-03-04 15:10:00,54.72,54.78,54.7,54.78,21600.0,35.2067,35.2453,35.1938,35.2453,21600.0
2014-03-04 15:20:00,54.8,54.84,54.79,54.81,23600.0,35.2582,35.2839,35.2517,35.2646,23600.0
2014-03-04 15:30:00,54.81,54.83,54.77,54.81,23700.0,35.2646,35.2775,35.2389,35.2646,23700.0
2014-03-04 15:40:00,54.81,54.91,54.79,54.86,27200.0,35.2646,35.329,35.2517,35.2968,27200.0
2014-03-04 15:50:00,54.87,55.0,54.85,54.98,101400.0,35.3032,35.3869,35.2903,35.374,101400.0
2014-03-05 09:30:00,55.08,55.1,54.9,54.95,14200.0,35.4383,35.4512,35.3225,35.3547,14200.0
2014-03-05 09:40:00,54.98,55.1,54.9,54.91,9100.0,35.374,35.4512,35.3225,35.329,9100.0
2014-03-05 09:50:00,54.91,55.03,54.9,54.99,8800.0,35.329,35.4062,35.3225,35.3804,8800.0
2014-03-05 10:00:00,54.98,54.98,54.87,54.93,14800.0,35.374,35.374,35.3032,35.3418,14800.0
2014-03-05 10:10:00,54.94,54.99,54.94,54.96,19300.0,35.3483,35.3804,35.3483,35.3611,19300.0
2014-03-05 10:20:00,54.97,54.99,54.91,54.97,8000.0,35.3676,35.3804,35.329,35.3676,8000.0
2014-03-05 10:30:00,54.97,54.98,54.83,54.85,13400.0,35.3676,35.374,35.2775,35.2903,13400.0
2014-03-05 10:40:00,54.84,54.99,54.84,54.98,22600.0,35.2839,35.3804,35.2839,35.374,22600.0
2014-03-05 10:50:00,54.96,54.99,54.89,54.94,12700.0,35.3611,35.3804,35.3161,35.3483,12700.0
2014-03-05 11:00:00,54.94,54.99,54.94,54.98,28300.0,35.3483,35.3804,35.3483,35.374,28300.0
2014-03-05 11:10:00,54.97,54.99,54.92,54.92,29500.0,35.3676,35.3804,35.3354,35.3354,29500.0
2014-03-05 11:20:00,54.92,55.03,54.92,54.99,42600.0,35.3354,35.4062,35.3354,35.3804,42600.0
2014-03-05 11:30:00,54.99,55.02,54.79,54.8,29000.0,35.3804,35.3997,35.2517,35.2582,29000.0
2014-03-05 11:40:00,54.75,54.77,54.66,54.69,20100.0,35.226,35.2389,35.1681,35.1874,20100.0
2014-03-05 11:50:00,54.68,54.72,54.62,54.65,10300.0,35.181,35.2067,35.1424,35.1617,10300.0
2014-03-05 12:00:00,54.64,54.64,54.54,54.55,10000.0,35.1552,35.1552,35.0909,35.0973,10000.0
2014-03-05 12:10:00,54.56,54.72,54.54,54.71,15200.0,35.1038,35.2067,35.0909,35.2003,15200.0
2014-03-05 12:20:00,54.71,54.71,54.6,54.6,7100.0,35.2003,35.2003,35.1295,35.1295,7100.0
2014-03-05 12:30:00,54.6,54.66,54.59,54.59,7300.0,35.1295,35.1681,35.1231,35.1231,7300.0
2014-03-05 12:40:00,54.59,54.66,54.55,54.65,9800.0,35.1231,35.1681,35.0973,35.1617,9800.0
2014-03-05 12:50:00,54.67,54.68,54.63,54.66,8900.0,35.1745,35.181,35.1488,35.1681,8900.0
2014-03-05 13:00:00,54.68,54.68,54.62,54.62,10400.0,35.181,35.181,35.1424,35.1424,10400.0
2014-03-05 13:10:00,54.62,54.7,54.62,54.68,8500.0,35.1424,35.1938,35.1424,35.181,8500.0
2014-03-05 13:20:00,54.7,54.71,54.66,54.7,7700.0,35.1938,35.2003,35.1681,35.1938,7700.0
2014-03-05 13:30:00,54.68,54.68,54.62,54.63,10800.0,35.181,35.181,35.1424,35.1488,10800.0
2014-03-05 13:40:00,54.62,54.63,54.53,54.53,13800.0,35.1424,35.1488,35.0845,35.0845,13800.0
2014-03-05 13:50:00,54.54,54.54,54.47,54.51,8900.0,35.0909,35.0909,35.0459,35.0716,8900.0
2014-03-05 14:00:00,54.52,54.54,54.41,54.44,22700.0,35.078,35.0909,35.0073,35.0266,22700.0
2014-03-05 14:10:00,54.44,54.45,54.4,54.44,7200.0,35.0266,35.033,35.0008,35.0266,7200.0
2014-03-05 14:20:00,54.43,54.46,54.41,54.42,7600.0,35.0201,35.0394,35.0073,35.0137,7600.0
2014-03-05 14:30:00,54.41,54.42,54.37,54.4,15500.0,35.0073,35.0137,34.9815,35.0008,15500.0
2014-03-05 14:40:00,54.4,54.4,54.37,54.38,6800.0,35.0008,35.0008,34.9815,34.988,6800.0
2014-03-05 14:50:00,54.39,54.44,54.37,54.38,19200.0,34.9944,35.0266,34.9815,34.988,19200.0
2014-03-05 15:00:00,54.38,54.41,54.36,54.36,10100.0,34.988,35.0073,34.9751,34.9751,10100.0
2014-03-05 15:10:00,54.36,54.45,54.36,54.43,14000.0,34.9751,35.033,34.9751,35.0201,14000.0
2014-03-05 15:20:00,54.43,54.52,54.39,54.52,13900.0,35.0201,35.078,34.9944,35.078,13900.0
2014-03-05 15:30:00,54.52,54.59,54.51,54.55,26100.0,35.078,35.1231,35.0716,35.0973,26100.0
2014-03-05 15:40:00,54.55,54.59,54.45,54.59,25600.0,35.0973,35.1231,35.033,35.1231,25600.0
2014-03-05 15:50:00,54.57,54.79,54.55,54.77,74100.0,35.1102,35.2517,35.0973,35.2389,74100.0
2014-03-06 09:30:00,54.94,55.08,54.76,54.82,18800.0,35.3483,35.4383,35.2324,35.271,18800.0
2014-03-06 09:40:00,54.81,54.84,54.5,54.54,6000.0,35.2646,35.2839,35.0652,35.0909,6000.0
2014-03-06 09:50:00,54.56,54.67,54.56,54.6,1300.0,35.1038,35.1745,35.1038,35.1295,1300.0
2014-03-06 10:00:00,54.56,54.7,54.47,54.47,18500.0,35.1038,35.1938,35.0459,35.0459,18500.0
2014-03-06 10:10:00,54.47,54.49,54.29,54.38,11600.0,35.0459,35.0587,34.93,34.988,11600.0
2014-03-06 10:20:00,54.43,54.52,54.36,54.51,7900.0,35.0201,35.078,34.9751,35.0716,7900.0
2014-03-06 10:30:00,54.52,54.56,54.47,54.55,3800.0,35.078,35.1038,35.0459,35.0973,3800.0
2014-03-06 10:40:00,54.57,54.68,54.56,54.68,1800.0,35.1102,35.181,35.1038,35.181,1800.0
2014-03-06 10:50:00,54.67,54.78,54.64,54.73,21900.0,35.1745,35.2453,35.1552,35.2131,21900.0
2014-03-06 11:00:00,54.71,54.81,54.69,54.73,7100.0,35.2003,35.2646,35.1874,35.2131,7100.0
2014-03-06 11:10:00,54.71,54.75,54.7,54.74,3300.0,35.2003,35.226,35.1938,35.2196,3300.0
2014-03-06 11:20:00,54.74,54.75,54.69,54.75,6300.0,35.2196,35.226,35.1874,35.226,6300.0
2014-03-06 11:30:00,54.75,55.0,54.75,54.93,27500.0,35.226,35.3869,35.226,35.3418,27500.0
2014-03-06 11:40:00,54.89,55.0,54.89,55.0,9100.0,35.3161,35.3869,35.3161,35.3869,9100.0
2014-03-06 11:50:00,55.0,55.0,54.94,55.0,14800.0,35.3869,35.3869,35.3483,35.3869,14800.0
2014-03-06 12:00:00,54.99,55.0,54.95,54.96,41600.0,35.3804,35.3869,35.3547,35.3611,41600.0
2014-03-06 12:10:00,54.95,54.98,54.8,54.83,8300.0,35.3547,35.374,35.2582,35.2775,8300.0
2014-03-06 12:20:00,54.82,54.9,54.8,54.86,7300.0,35.271,35.3225,35.2582,35.2968,7300.0
2014-03-06 12:30:00,54.89,54.95,54.85,54.85,10200.0,35.3161,35.3547,35.2903,35.2903,10200.0
2014-03-06 12:40:00,54.86,54.96,54.86,54.94,8800.0,35.2968,35.3611,35.2968,35.3483,8800.0
2014-03-06 12:50:00,54.96,54.97,54.8,54.84,20000.0,35.3611,35.3676,35.2582,35.2839,20000.0
2014-03-06 13:00:00,54.84,54.86,54.78,54.85,34600.0,35.2839,35.2968,35.2453,35.2903,34600.0
2014-03-06 13:10:00,54.82,54.83,54.76,54.82,12400.0,35.271,35.2775,35.2324,35.271,12400.0
2014-03-06 13:20:00,54.8,54.81,54.67,54.67,18300.0,35.2582,35.2646,35.1745,35.1745,18300.0
2014-03-06 13:30:00,54.68,54.69,54.5,54.56,18300.0,35.181,35.1874,35.0652,35.1038,18300.0
2014-03-06 13:40:00,54.56,54.56,54.46,54.47,12100.0,35.1038,35.1038,35.0394,35.0459,12100.0
2014-03-06 13:50:00,54.45,54.47,54.27,54.35,32000.0,35.033,35.0459,34.9172,34.9686,32000.0
2014-03-06 14:00:00,54.36,54.39,54.22,54.25,15900.0,34.9751,34.9944,34.885,34.9043,15900.0
2014-03-06 14:10:00,54.26,54.27,54.15,54.24,13300.0,34.9107,34.9172,34.84,34.8979,13300.0
2014-03-06 14:20:00,54.26,54.35,54.26,54.35,11000.0,34.9107,34.9686,34.9107,34.9686,11000.0
2014-03-06 14:30:00,54.34,54.35,54.23,54.26,18500.0,34.9622,34.9686,34.8914,34.9107,18500.0
2014-03-06 14:40:00,54.27,54.29,54.22,54.22,12000.0,34.9172,34.93,34.885,34.885,12000.0
2014-03-06 14:50:00,54.23,54.27,54.16,54.21,13100.0,34.8914,34.9172,34.8464,34.8786,13100.0
2014-03-06 15:00:00,54.22,54.25,54.17,54.21,15400.0,34.885,34.9043,34.8528,34.8786,15400.0
2014-03-06 15:10:00,54.21,54.25,54.18,54.22,18400.0,34.8786,34.9043,34.8593,34.885,18400.0
2014-03-06 15:20:00,54.23,54.31,54.23,54.27,29500.0,34.8914,34.9429,34.8914,34.9172,29500.0
2014-03-06 15:30:00,54.27,54.37,54.25,54.35,21100.0,34.9172,34.9815,34.9043,34.9686,21100.0
2014-03-06 15:40:00,54.34,54.34,54.21,54.25,34900.0,34.9622,34.9622,34.8786,34.9043,34900.0
2014-03-06 15:50:00,54.25,54.3,54.19,54.29,66800.0,34.9043,34.9365,34.8657,34.93,66800.0
2014-03-07 09:30:00,54.23,54.25,52.85,53.12,100500.0,34.8914,34.9043,34.0036,34.1773,100500.0
2014-03-07 09:40:00,53.1,53.25,53.02,53.23,34200.0,34.1644,34.2609,34.1129,34.248,34200.0
2014-03-07 09:50:00,53.19,53.26,53.1,53.16,36900.0,34.2223,34.2673,34.1644,34.203,36900.0
2014-03-07 10:00:00,53.14,53.32,53.1,53.18,41000.0,34.1901,34.3059,34.1644,34.2159,41000.0
2014-03-07 10:10:00,53.16,53.18,52.21,52.26,112200.0,34.203,34.2159,33.5918,33.6239,112200.0
2014-03-07 10:20:00,52.26,52.41,51.87,52.41,121000.0,33.6239,33.7205,33.373,33.7205,121000.0
2014-03-07 10:30:00,52.41,52.43,52.14,52.15,39000.0,33.7205,33.7333,33.5467,33.5532,39000.0
2014-03-07 10:40:00,52.19,52.44,52.02,52.42,25800.0,33.5789,33.7398,33.4695,33.7269,25800.0
2014-03-07 10:50:00,52.43,52.59,52.39,52.58,23100.0,33.7333,33.8363,33.7076,33.8298,23100.0
2014-03-07 11:00:00,52.58,52.58,52.31,52.48,31100.0,33.8298,33.8298,33.6561,33.7655,31100.0
2014-03-07 11:10:00,52.45,52.51,52.08,52.19,35400.0,33.7462,33.7848,33.5081,33.5789,35400.0
2014-03-07 11:20:00,52.18,52.41,52.18,52.34,17100.0,33.5725,33.7205,33.5725,33.6754,17100.0
2014-03-07 11:30:00,52.35,52.51,52.31,52.5,13300.0,33.6819,33.7848,33.6561,33.7784,13300.0
2014-03-07 11:40:00,52.54,52.58,52.37,52.39,20600.0,33.8041,33.8298,33.6947,33.7076,20600.0
2014-03-07 11:50:00,52.39,52.54,52.35,52.39,13700.0,33.7076,33.8041,33.6819,33.7076,13700.0
2014-03-07 12:00:00,52.38,52.45,52.03,52.05,24600.0,33.7012,33.7462,33.476,33.4888,24600.0
2014-03-07 12:10:00,52.06,52.21,52.05,52.19,14700.0,33.4953,33.5918,33.4888,33.5789,14700.0
2014-03-07 12:20:00,52.2,52.26,52.17,52.17,14400.0,33.5853,33.6239,33.566,33.566,14400.0
2014-03-07 12:30:00,52.18,52.24,52.14,52.24,12600.0,33.5725,33.6111,33.5467,33.6111,12600.0
2014-03-07 12:40:00,52.21,52.31,52.19,52.31,14700.0,33.5918,33.6561,33.5789,33.6561,14700.0
2014-03-07 12:50:00,52.32,52.43,52.27,52.27,18900.0,33.6626,33.7333,33.6304,33.6304,18900.0
2014-03-07 13:00:00,52.26,52.45,52.24,52.42,12500.0,33.6239,33.7462,33.6111,33.7269,12500.0
2014-03-07 13:10:00,52.45,52.53,52.43,52.49,18700.0,33.7462,33.7977,33.7333,33.7719,18700.0
2014-03-07 13:20:00,52.49,52.62,52.46,52.56,17000.0,33.7719,33.8556,33.7526,33.817,17000.0
2014-03-07 13:30:00,52.55,52.62,52.39,52.39,16900.0,33.8105,33.8556,33.7076,33.7076,16900.0
2014-03-07 13:40:00,52.38,52.52,52.32,52.34,42000.0,33.7012,33.7912,33.6626,33.6754,42000.0
2014-03-07 13:50:00,52.33,52.35,52.19,52.19,44500.0,33.669,33.6819,33.5789,33.5789,44500.0
2014-03-07 14:00:00,52.21,52.26,52.18,52.22,17200.0,33.5918,33.6239,33.5725,33.5982,17200.0
2014-03-07 14:10:00,52.22,52.26,52.17,52.19,13200.0,33.5982,33.6239,33.566,33.5789,13200.0
2014-03-07 14:20:00,52.18,52.24,52.15,52.23,17600.0,33.5725,33.6111,33.5532,33.6046,17600.0
2014-03-07 14:30:00,52.24,52.33,52.2,52.22,48100.0,33.6111,33.669,33.5853,33.5982,48100.0
2014-03-07 14:40:00,52.23,52.32,52.21,52.29,35500.0,33.6046,33.6626,33.5918,33.6432,35500.0
2014-03-07 14:50:00,52.3,52.32,52.22,52.26,31200.0,33.6497,33.6626,33.5982,33.6239,31200.0
2014-03-07 15:00:00,52.26,52.27,52.18,52.25,22000.0,33.6239,33.6304,33.5725,33.6175,22000.0
2014-03-07 15:10:00,52.24,52.27,52.18,52.21,36300.0,33.6111,33.6304,33.5725,33.5918,36300.0
2014-03-07 15:20:00,52.21,52.28,52.2,52.26,34200.0,33.5918,33.6368,33.5853,33.6239,34200.0
2014-03-07 15:30:00,52.26,52.29,52.16,52.18,34500.0,33.6239,33.6432,33.5596,33.5725,34500.0
2014-03-07 15:40:00,52.18,52.35,52.18,52.27,73400.0,33.5725,33.6819,33.5725,33.6304,73400.0
2014-03-07 15:50:00,52.27,52.36,52.22,52.32,85900.0,33.6304,33.6883,33.5982,33.6626,85900.0
2014-03-10 09:30:00,52.35,52.58,52.11,52.18,20500.0,33.6819,33.8298,33.5274,33.5725,20500.0
2014-03-10 09:40:00,52.18,52.34,52.1,52.16,12500.0,33.5725,33.6754,33.521,33.5596,12500.0
2014-03-10 09:50:00,52.2,52.58,52.17,52.58,25200.0,33.5853,33.8298,33.566,33.8298,25200.0
2014-03-10 10:00:00,52.58,52.58,52.37,52.49,31100.0,33.8298,33.8298,33.6947,33.7719,31100.0
2014-03-10 10:10:00,52.5,52.76,52.41,52.64,43400.0,33.7784,33.9456,33.7205,33.8684,43400.0
2014-03-10 10:20:00,52.64,52.64,52.45,52.46,10100.0,33.8684,33.8684,33.7462,33.7526,10100.0
2014-03-10 10:30:00,52.46,52.51,52.38,52.48,14100.0,33.7526,33.7848,33.7012,33.7655,14100.0
2014-03-10 10:40:00,52.45,52.7,52.45,52.67,13400.0,33.7462,33.907,33.7462,33.8877,13400.0
2014-03-10 10:50:00,52.67,52.73,52.63,52.73,15200.0,33.8877,33.9263,33.862,33.9263,15200.0
2014-03-10 11:00:00,52.73,52.74,52.55,52.61,12900.0,33.9263,33.9328,33.8105,33.8491,12900.0
2014-03-10 11:10:00,52.6,52.68,52.56,52.63,8000.0,33.8427,33.8942,33.817,33.862,8000.0
2014-03-10 11:20:00,52.67,52.75,52.62,52.67,7700.0,33.8877,33.9392,33.8556,33.8877,7700.0
2014-03-10 11:30:00,52.69,52.71,52.6,52.7,17800.0,33.9006,33.9135,33.8427,33.907,17800.0
2014-03-10 11:40:00,52.66,52.68,52.56,52.59,9000.0,33.8813,33.8942,33.817,33.8363,9000.0
2014-03-10 11:50:00,52.55,52.58,52.32,52.32,19500.0,33.8105,33.8298,33.6626,33.6626,19500.0
2014-03-10 12:00:00,52.32,52.33,52.25,52.3,7300.0,33.6626,33.669,33.6175,33.6497,7300.0
2014-03-10 12:10:00,52.33,52.49,52.31,52.48,16800.0,33.669,33.7719,33.6561,33.7655,16800.0
2014-03-10 12:20:00,52.49,52.53,52.47,52.52,16000.0,33.7719,33.7977,33.7591,33.7912,16000.0
2014-03-10 12:30:00,52.51,52.61,52.51,52.6,18600.0,33.7848,33.8491,33.7848,33.8427,18600.0
2014-03-10 12:40:00,52.59,52.59,52.43,52.49,18700.0,33.8363,33.8363,33.7333,33.7719,18700.0
2014-03-10 12:50:00,52.51,52.54,52.46,52.52,10100.0,33.7848,33.8041,33.7526,33.7912,10100.0
2014-03-10 13:00:00,52.51,52.52,52.45,52.5,8000.0,33.7848,33.7912,33.7462,33.7784,8000.0
2014-03-10 13:10:00,52.52,52.55,52.45,52.45,14700.0,33.7912,33.8105,33.7462,33.7462,14700.0
2014-03-10 13:20:00,52.47,52.55,52.45,52.52,7700.0,33.7591,33.8105,33.7462,33.7912,7700.0
2014-03-10 13:30:00,52.5,52.52,52.42,52.5,15600.0,33.7784,33.7912,33.7269,33.7784,15600.0
2014-03-10 13:40:00,52.49,52.5,52.44,52.47,14400.0,33.7719,33.7784,33.7398,33.7591,14400.0
2014-03-10 13:50:00,52.47,52.47,52.26,52.28,72300.0,33.7591,33.7591,33.6239,33.6368,72300.0
2014-03-10 14:00:00,52.28,52.29,52.25,52.25,10700.0,33.6368,33.6432,33.6175,33.6175,10700.0
2014-03-10 14:10:00,52.26,52.27,52.17,52.2,16100.0,33.6239,33.6304,33.566,33.5853,16100.0
2014-03-10 14:20:00,52.2,52.25,52.13,52.13,18300.0,33.5853,33.6175,33.5403,33.5403,18300.0
2014-03-10 14:30:00,52.14,52.3,52.1,52.3,19100.0,33.5467,33.6497,33.521,33.6497,19100.0
2014-03-10 14:40:00,52.31,52.31,52.21,52.29,20200.0,33.6561,33.6561,33.5918,33.6432,20200.0
2014-03-10 14:50:00,52.3,52.3,52.25,52.27,15800.0,33.6497,33.6497,33.6175,33.6304,15800.0
2014-03-10 15:00:00,52.26,52.29,52.22,52.27,20500.0,33.6239,33.6432,33.5982,33.6304,20500.0
2014-03-10 15:10:00,52.26,52.32,52.23,52.26,32700.0,33.6239,33.6626,33.6046,33.6239,32700.0
2014-03-10 15:20:00,52.25,52.26,52.2,52.25,32400.0,33.6175,33.6239,33.5853,33.6175,32400.0
2014-03-10 15:30:00,52.25,52.28,52.21,52.27,34000.0,33.6175,33.6368,33.5918,33.6304,34000.0
2014-03-10 15:40:00,52.28,52.32,52.22,52.26,64700.0,33.6368,33.6626,33.5982,33.6239,64700.0
2014-03-10 15:50:00,52.26,52.45,52.26,52.4,113600.0,33.6239,33.7462,33.6239,33.714,113600.0
2014-03-11 09:30:00,52.32,52.55,52.25,52.4,36900.0,33.6626,33.8105,33.6175,33.714,36900.0
2014-03-11 09:40:00,52.42,52.46,52.36,52.41,9600.0,33.7269,33.7526,33.6883,33.7205,9600.0
2014-03-11 09:50:00,52.36,52.41,52.31,52.39,15000.0,33.6883,33.7205,33.6561,33.7076,15000.0
2014-03-11 10:00:00,52.38,52.52,52.38,52.51,16500.0,33.7012,33.7912,33.7012,33.7848,16500.0
2014-03-11 10:10:00,52.48,52.51,52.43,52.47,9800.0,33.7655,33.7848,33.7333,33.7591,9800.0
2014-03-11 10:20:00,52.48,52.68,52.48,52.63,12300.0,33.7655,33.8942,33.7655,33.862,12300.0
2014-03-11 10:30:00,52.66,52.81,52.58,52.81,15600.0,33.8813,33.9778,33.8298,33.9778,15600.0
2014-03-11 10:40:00,52.82,52.96,52.8,52.94,13300.0,33.9843,34.0743,33.9714,34.0615,13300.0
2014-03-11 10:50:00,52.95,53.13,52.92,53.13,13600.0,34.0679,34.1837,34.0486,34.1837,13600.0
2014-03-11 11:00:00,53.14,53.17,53.04,53.16,13000.0,34.1901,34.2094,34.1258,34.203,13000.0
2014-03-11 11:10:00,53.16,53.27,53.16,53.25,20100.0,34.203,34.2738,34.203,34.2609,20100.0
2014-03-11 11:20:00,53.24,53.42,53.22,53.41,25300.0,34.2545,34.3703,34.2416,34.3639,25300.0
2014-03-11 11:30:00,53.42,53.44,53.3,53.38,15300.0,34.3703,34.3832,34.2931,34.3446,15300.0
2014-03-11 11:40:00,53.38,53.43,53.28,53.33,28300.0,34.3446,34.3767,34.2802,34.3124,28300.0
2014-03-11 11:50:00,53.34,53.36,53.23,53.36,27100.0,34.3188,34.3317,34.248,34.3317,27100.0
2014-03-11 12:00:00,53.35,53.38,53.27,53.32,11700.0,34.3253,34.3446,34.2738,34.3059,11700.0
2014-03-11 12:10:00,53.3,53.34,53.25,53.3,11000.0,34.2931,34.3188,34.2609,34.2931,11000.0
2014-03-11 12:20:00,53.26,53.28,53.21,53.25,10100.0,34.2673,34.2802,34.2352,34.2609,10100.0
2014-03-11 12:30:00,53.2,53.24,53.15,53.15,9600.0,34.2287,34.2545,34.1966,34.1966,9600.0
2014-03-11 12:40:00,53.13,53.17,53.12,53.15,4300.0,34.1837,34.2094,34.1773,34.1966,4300.0
2014-03-11 12:50:00,53.15,53.16,53.04,53.05,4800.0,34.1966,34.203,34.1258,34.1322,4800.0
2014-03-11 13:00:00,53.06,53.11,53.0,53.07,13000.0,34.1387,34.1708,34.1001,34.1451,13000.0
2014-03-11 13:10:00,53.1,53.11,53.02,53.02,11100.0,34.1644,34.1708,34.1129,34.1129,11100.0
2014-03-11 13:20:00,53.01,53.07,52.93,53.03,15300.0,34.1065,34.1451,34.055,34.1194,15300.0
2014-03-11 13:30:00,53.01,53.13,53.01,53.08,9900.0,34.1065,34.1837,34.1065,34.1515,9900.0
2014-03-11 13:40:00,53.1,53.2,53.09,53.2,10600.0,34.1644,34.2287,34.158,34.2287,10600.0
2014-03-11 13:50:00,53.21,53.32,53.18,53.28,14100.0,34.2352,34.3059,34.2159,34.2802,14100.0
2014-03-11 14:00:00,53.27,53.32,53.26,53.31,15000.0,34.2738,34.3059,34.2673,34.2995,15000.0
2014-03-11 14:10:00,53.31,53.33,53.27,53.3,23600.0,34.2995,34.3124,34.2738,34.2931,23600.0
2014-03-11 14:20:00,53.3,53.39,53.29,53.37,19300.0,34.2931,34.351,34.2866,34.3381,19300.0
2014-03-11 14:30:00,53.36,53.36,53.24,53.24,17600.0,34.3317,34.3317,34.2545,34.2545,17600.0
2014-03-11 14:40:00,53.25,53.29,53.23,53.27,13400.0,34.2609,34.2866,34.248,34.2738,13400.0
2014-03-11 14:50:00,53.26,53.29,53.24,53.29,10100.0,34.2673,34.2866,34.2545,34.2866,10100.0
2014-03-11 15:00:00,53.28,53.28,53.11,53.24,27300.0,34.2802,34.2802,34.1708,34.2545,27300.0
2014-03-11 15:10:00,53.23,53.26,53.18,53.19,21700.0,34.248,34.2673,34.2159,34.2223,21700.0
2014-03-11 15:20:00,53.19,53.23,53.14,53.23,16300.0,34.2223,34.248,34.1901,34.248,16300.0
2014-03-11 15:30:00,53.22,53.25,53.2,53.23,16600.0,34.2416,34.2609,34.2287,34.248,16600.0
2014-03-11 15:40:00,53.23,53.23,53.08,53.09,26700.0,34.248,34.248,34.1515,34.158,26700.0
2014-03-11 15:50:00,53.1,53.32,53.1,53.25,72100.0,34.1644,34.3059,34.1644,34.2609,72100.0
2014-03-12 09:30:00,52.08,52.09,51.86,51.86,48500.0,34.0363,34.0428,33.8925,33.8925,48500.0
2014-03-12 09:40:00,51.86,52.09,51.78,52.0,32100.0,33.8925,34.0428,33.8402,33.984,32100.0
2014-03-12 09:50:00,52.0,52.29,51.97,52.2,17100.0,33.984,34.1735,33.9644,34.1147,17100.0
2014-03-12 10:00:00,52.18,52.18,52.0,52.09,10400.0,34.1016,34.1016,33.984,34.0428,10400.0
2014-03-12 10:10:00,52.05,52.25,52.0,52.24,12500.0,34.0167,34.1474,33.984,34.1408,12500.0
2014-03-12 10:20:00,52.23,52.38,52.23,52.33,15700.0,34.1343,34.2323,34.1343,34.1997,15700.0
2014-03-12 10:30:00,52.3,52.39,52.24,52.26,16600.0,34.1801,34.2389,34.1408,34.1539,16600.0
2014-03-12 10:40:00,52.27,52.32,52.24,52.32,11600.0,34.1604,34.1931,34.1408,34.1931,11600.0
2014-03-12 10:50:00,52.29,52.32,52.23,52.27,10400.0,34.1735,34.1931,34.1343,34.1604,10400.0
2014-03-12 11:00:00,52.27,52.27,52.14,52.14,24500.0,34.1604,34.1604,34.0755,34.0755,24500.0
2014-03-12 11:10:00,52.14,52.21,52.1,52.17,28600.0,34.0755,34.1212,34.0493,34.0951,28600.0
2014-03-12 11:20:00,52.19,52.21,52.12,52.12,16900.0,34.1082,34.1212,34.0624,34.0624,16900.0
2014-03-12 11:30:00,52.13,52.15,52.06,52.15,15800.0,34.069,34.082,34.0232,34.082,15800.0
2014-03-12 11:40:00,52.15,52.16,52.09,52.16,8400.0,34.082,34.0886,34.0428,34.0886,8400.0
2014-03-12 11:50:00,52.16,52.21,52.12,52.15,9400.0,34.0886,34.1212,34.0624,34.082,9400.0
2014-03-12 12:00:00,52.18,52.2,52.11,52.13,12500.0,34.1016,34.1147,34.0559,34.069,12500.0
2014-03-12 12:10:00,52.15,52.18,52.12,52.14,7700.0,34.082,34.1016,34.0624,34.0755,7700.0
2014-03-12 12:20:00,52.14,52.16,52.08,52.13,9000.0,34.0755,34.0886,34.0363,34.069,9000.0
2014-03-12 12:30:00,52.15,52.16,52.1,52.14,10600.0,34.082,34.0886,34.0493,34.0755,10600.0
2014-03-12 12:40:00,52.13,52.17,52.12,52.15,57000.0,34.069,34.0951,34.0624,34.082,57000.0
2014-03-12 12:50:00,52.16,52.19,52.12,52.18,45500.0,34.0886,34.1082,34.0624,34.1016,45500.0
2014-03-12 13:00:00,52.18,52.19,52.07,52.13,9900.0,34.1016,34.1082,34.0297,34.069,9900.0
2014-03-12 13:10:00,52.13,52.18,52.1,52.17,12300.0,34.069,34.1016,34.0493,34.0951,12300.0
2014-03-12 13:20:00,52.18,52.19,52.15,52.18,7100.0,34.1016,34.1082,34.082,34.1016,7100.0
2014-03-12 13:30:00,52.17,52.18,52.11,52.18,10900.0,34.0951,34.1016,34.0559,34.1016,10900.0
2014-03-12 13:40:00,52.16,52.21,52.16,52.19,4500.0,34.0886,34.1212,34.0886,34.1082,4500.0
2014-03-12 13:50:00,52.18,52.24,52.18,52.22,8100.0,34.1016,34.1408,34.1016,34.1278,8100.0
2014-03-12 14:00:00,52.23,52.39,52.23,52.36,22100.0,34.1343,34.2389,34.1343,34.2193,22100.0
2014-03-12 14:10:00,52.36,52.41,52.35,52.38,10000.0,34.2193,34.2519,34.2127,34.2323,10000.0
2014-03-12 14:20:00,52.38,52.55,52.36,52.49,32900.0,34.2323,34.3434,34.2193,34.3042,32900.0
2014-03-12 14:30:00,52.5,52.51,52.41,52.46,13300.0,34.3108,34.3173,34.2519,34.2846,13300.0
2014-03-12 14:40:00,52.46,52.51,52.45,52.45,13500.0,34.2846,34.3173,34.2781,34.2781,13500.0
2014-03-12 14:50:00,52.46,52.56,52.46,52.55,34400.0,34.2846,34.35,34.2846,34.3434,34400.0
2014-03-12 15:00:00,52.54,52.54,52.46,52.46,22700.0,34.3369,34.3369,34.2846,34.2846,22700.0
2014-03-12 15:10:00,52.48,52.51,52.41,52.48,83900.0,34.2977,34.3173,34.2519,34.2977,83900.0
2014-03-12 15:20:00,52.5,52.66,52.49,52.66,22400.0,34.3108,34.4153,34.3042,34.4153,22400.0
2014-03-12 15:30:00,52.66,52.73,52.55,52.57,28800.0,34.4153,34.4611,34.3434,34.3565,28800.0
2014-03-12 15:40:00,52.57,52.6,52.46,52.59,41000.0,34.3565,34.3761,34.2846,34.3696,41000.0
2014-03-12 15:50:00,52.6,52.69,52.51,52.68,97600.0,34.3761,34.4349,34.3173,34.4284,97600.0
2014-03-13 09:30:00,52.57,52.79,52.3,52.45,24400.0,34.3565,34.5003,34.1801,34.2781,24400.0
2014-03-13 09:40:00,52.52,52.52,52.33,52.37,13200.0,34.3238,34.3238,34.1997,34.2258,13200.0
2014-03-13 09:50:00,52.4,52.49,52.37,52.47,11600.0,34.2454,34.3042,34.2258,34.2912,11600.0
2014-03-13 10:00:00,52.55,52.55,52.32,52.39,21700.0,34.3434,34.3434,34.1931,34.2389,21700.0
2014-03-13 10:10:00,52.41,52.43,52.32,52.36,33800.0,34.2519,34.265,34.1931,34.2193,33800.0
2014-03-13 10:20:00,52.4,52.45,52.39,52.41,7400.0,34.2454,34.2781,34.2389,34.2519,7400.0
2014-03-13 10:30:00,52.42,52.44,52.36,52.42,8400.0,34.2585,34.2715,34.2193,34.2585,8400.0
2014-03-13 10:40:00,52.4,52.43,52.23,52.23,17200.0,34.2454,34.265,34.1343,34.1343,17200.0
2014-03-13 10:50:00,52.25,52.32,52.2,52.28,56200.0,34.1474,34.1931,34.1147,34.167,56200.0
2014-03-13 11:00:00,52.29,52.3,52.15,52.2,53000.0,34.1735,34.1801,34.082,34.1147,53000.0
2014-03-13 11:10:00,52.19,52.23,52.17,52.19,5900.0,34.1082,34.1343,34.0951,34.1082,5900.0
2014-03-13 11:20:00,52.16,52.25,52.15,52.25,12000.0,34.0886,34.1474,34.082,34.1474,12000.0
2014-03-13 11:30:00,52.25,52.28,52.13,52.14,47900.0,34.1474,34.167,34.069,34.0755,47900.0
2014-03-13 11:40:00,52.13,52.14,52.01,52.04,26500.0,34.069,34.0755,33.9905,34.0101,26500.0
2014-03-13 11:50:00,52.05,52.07,51.92,51.93,99800.0,34.0167,34.0297,33.9317,33.9382,99800.0
2014-03-13 12:00:00,51.92,51.96,51.84,51.85,13600.0,33.9317,33.9578,33.8794,33.886,13600.0
2014-03-13 12:10:00,51.86,51.87,51.77,51.78,15600.0,33.8925,33.899,33.8337,33.8402,15600.0
2014-03-13 12:20:00,51.78,51.81,51.78,51.79,11700.0,33.8402,33.8598,33.8402,33.8467,11700.0
2014-03-13 12:30:00,51.78,51.83,51.76,51.8,20800.0,33.8402,33.8729,33.8271,33.8533,20800.0
2014-03-13 12:40:00,51.79,51.89,51.79,51.87,8600.0,33.8467,33.9121,33.8467,33.899,8600.0
2014-03-13 12:50:00,51.86,51.86,51.78,51.78,18100.0,33.8925,33.8925,33.8402,33.8402,18100.0
2014-03-13 13:00:00,51.78,51.79,51.56,51.6,29700.0,33.8402,33.8467,33.6964,33.7226,29700.0
2014-03-13 13:10:00,51.59,51.65,51.58,51.59,13500.0,33.716,33.7553,33.7095,33.716,13500.0
2014-03-13 13:20:00,51.58,51.61,51.53,51.59,17400.0,33.7095,33.7291,33.6768,33.716,17400.0
2014-03-13 13:30:00,51.6,51.67,51.55,51.56,19600.0,33.7226,33.7683,33.6899,33.6964,19600.0
2014-03-13 13:40:00,51.56,51.59,51.5,51.56,16000.0,33.6964,33.716,33.6572,33.6964,16000.0
2014-03-13 13:50:00,51.56,51.58,51.47,51.55,23000.0,33.6964,33.7095,33.6376,33.6899,23000.0
2014-03-13 14:00:00,51.56,51.56,51.46,51.48,21700.0,33.6964,33.6964,33.6311,33.6442,21700.0
2014-03-13 14:10:00,51.47,51.51,51.39,51.39,18700.0,33.6376,33.6638,33.5853,33.5853,18700.0
2014-03-13 14:20:00,51.4,51.41,51.22,51.25,27700.0,33.5919,33.5984,33.4742,33.4938,27700.0
2014-03-13 14:30:00,51.25,51.43,51.25,51.38,32800.0,33.4938,33.6115,33.4938,33.5788,32800.0
2014-03-13 14:40:00,51.37,51.46,51.34,51.4,23600.0,33.5723,33.6311,33.5527,33.5919,23600.0
2014-03-13 14:50:00,51.4,51.44,51.34,51.35,17400.0,33.5919,33.618,33.5527,33.5592,17400.0
2014-03-13 15:00:00,51.34,51.35,51.21,51.21,27400.0,33.5527,33.5592,33.4677,33.4677,27400.0
2014-03-13 15:10:00,51.21,51.24,51.06,51.07,62400.0,33.4677,33.4873,33.3697,33.3762,62400.0
2014-03-13 15:20:00,51.09,51.28,51.09,51.27,32000.0,33.3893,33.5134,33.3893,33.5069,32000.0
2014-03-13 15:30:00,51.27,51.29,51.14,51.18,28200.0,33.5069,33.52,33.4219,33.4481,28200.0
2014-03-13 15:40:00,51.18,51.33,51.18,51.26,37000.0,33.4481,33.5461,33.4481,33.5004,37000.0
2014-03-13 15:50:00,51.25,51.3,51.17,51.27,87500.0,33.4938,33.5265,33.4416,33.5069,87500.0
2014-03-14 09:30:00,51.13,51.93,51.13,51.74,40700.0,33.4154,33.9382,33.4154,33.8141,40700.0
2014-03-14 09:40:00,51.74,51.92,51.74,51.79,19300.0,33.8141,33.9317,33.8141,33.8467,19300.0
2014-03-14 09:50:00,51.82,51.82,51.61,51.72,8300.0,33.8664,33.8664,33.7291,33.801,8300.0
2014-03-14 10:00:00,51.71,51.98,51.71,51.95,12000.0,33.7945,33.9709,33.7945,33.9513,12000.0
2014-03-14 10:10:00,51.92,51.98,51.88,51.98,9800.0,33.9317,33.9709,33.9056,33.9709,9800.0
2014-03-14 10:20:00,51.94,51.98,51.93,51.98,3600.0,33.9448,33.9709,33.9382,33.9709,3600.0
2014-03-14 10:30:00,51.95,51.99,51.91,51.99,10100.0,33.9513,33.9775,33.9252,33.9775,10100.0
2014-03-14 10:40:00,51.95,51.98,51.9,51.97,7600.0,33.9513,33.9709,33.9186,33.9644,7600.0
2014-03-14 10:50:00,51.94,51.97,51.91,51.96,4000.0,33.9448,33.9644,33.9252,33.9578,4000.0
2014-03-14 11:00:00,51.94,51.96,51.89,51.93,4900.0,33.9448,33.9578,33.9121,33.9382,4900.0
2014-03-14 11:10:00,51.92,51.96,51.88,51.91,7100.0,33.9317,33.9578,33.9056,33.9252,7100.0
2014-03-14 11:20:00,51.9,51.9,51.75,51.85,12800.0,33.9186,33.9186,33.8206,33.886,12800.0
2014-03-14 11:30:00,51.81,51.85,51.76,51.81,8300.0,33.8598,33.886,33.8271,33.8598,8300.0
2014-03-14 11:40:00,51.83,52.02,51.81,51.97,19300.0,33.8729,33.9971,33.8598,33.9644,19300.0
2014-03-14 11:50:00,51.97,51.99,51.88,51.97,15100.0,33.9644,33.9775,33.9056,33.9644,15100.0
2014-03-14 12:00:00,51.94,51.95,51.88,51.9,5800.0,33.9448,33.9513,33.9056,33.9186,5800.0
2014-03-14 12:10:00,51.91,51.96,51.89,51.9,6400.0,33.9252,33.9578,33.9121,33.9186,6400.0
2014-03-14 12:20:00,51.92,51.95,51.86,51.9,5200.0,33.9317,33.9513,33.8925,33.9186,5200.0
2014-03-14 12:30:00,51.88,51.94,51.87,51.88,7100.0,33.9056,33.9448,33.899,33.9056,7100.0
2014-03-14 12:40:00,51.89,51.92,51.85,51.91,3300.0,33.9121,33.9317,33.886,33.9252,3300.0
2014-03-14 12:50:00,51.89,51.9,51.83,51.83,3300.0,33.9121,33.9186,33.8729,33.8729,3300.0
2014-03-14 13:00:00,51.83,51.85,51.75,51.83,4300.0,33.8729,33.886,33.8206,33.8729,4300.0
2014-03-14 13:10:00,51.82,51.83,51.75,51.77,13100.0,33.8664,33.8729,33.8206,33.8337,13100.0
2014-03-14 13:20:00,51.76,51.78,51.71,51.73,15200.0,33.8271,33.8402,33.7945,33.8075,15200.0
2014-03-14 13:30:00,51.72,51.72,51.65,51.66,4500.0,33.801,33.801,33.7553,33.7618,4500.0
2014-03-14 13:40:00,51.63,51.65,51.55,51.55,11100.0,33.7422,33.7553,33.6899,33.6899,11100.0
2014-03-14 13:50:00,51.55,51.6,51.52,51.55,12000.0,33.6899,33.7226,33.6703,33.6899,12000.0
2014-03-14 14:00:00,51.57,51.66,51.56,51.59,22600.0,33.703,33.7618,33.6964,33.716,22600.0
2014-03-14 14:10:00,51.6,51.64,51.55,51.61,4600.0,33.7226,33.7487,33.6899,33.7291,4600.0
2014-03-14 14:20:00,51.6,51.63,51.55,51.56,6900.0,33.7226,33.7422,33.6899,33.6964,6900.0
2014-03-14 14:30:00,51.55,51.57,51.53,51.55,6200.0,33.6899,33.703,33.6768,33.6899,6200.0
2014-03-14 14:40:00,51.54,51.54,51.44,51.46,15800.0,33.6834,33.6834,33.618,33.6311,15800.0
2014-03-14 14:50:00,51.44,51.47,51.42,51.42,8800.0,33.618,33.6376,33.6049,33.6049,8800.0
2014-03-14 15:00:00,51.44,51.54,51.41,51.44,30900.0,33.618,33.6834,33.5984,33.618,30900.0
2014-03-14 15:10:00,51.44,51.44,51.39,51.42,13400.0,33.618,33.618,33.5853,33.6049,13400.0
2014-03-14 15:20:00,51.42,51.42,51.36,51.37,18200.0,33.6049,33.6049,33.5657,33.5723,18200.0
2014-03-14 15:30:00,51.37,51.5,51.37,51.4,32500.0,33.5723,33.6572,33.5723,33.5919,32500.0
2014-03-14 15:40:00,51.39,51.51,51.39,51.5,37900.0,33.5853,33.6638,33.5853,33.6572,37900.0
2014-03-14 15:50:00,51.49,51.52,51.41,51.51,59500.0,33.6507,33.6703,33.5984,33.6638,59500.0
2014-03-17 09:30:00,52.1,52.49,52.0,52.03,67300.0,34.0493,34.3042,33.984,34.0036,67300.0
2014-03-17 09:40:00,52.07,52.09,51.89,51.9,11600.0,34.0297,34.0428,33.9121,33.9186,11600.0
2014-03-17 09:50:00,51.9,51.95,51.85,51.89,8100.0,33.9186,33.9513,33.886,33.9121,8100.0
2014-03-17 10:00:00,51.89,52.01,51.88,51.97,13700.0,33.9121,33.9905,33.9056,33.9644,13700.0
2014-03-17 10:10:00,52.03,52.3,52.03,52.3,7600.0,34.0036,34.1801,34.0036,34.1801,7600.0
2014-03-17 10:20:00,52.3,52.38,52.24,52.3,13000.0,34.1801,34.2323,34.1408,34.1801,13000.0
2014-03-17 10:30:00,52.31,52.38,52.24,52.25,15200.0,34.1866,34.2323,34.1408,34.1474,15200.0
2014-03-17 10:40:00,52.22,52.33,52.2,52.25,8300.0,34.1278,34.1997,34.1147,34.1474,8300.0
2014-03-17 10:50:00,52.25,52.36,52.22,52.34,24000.0,34.1474,34.2193,34.1278,34.2062,24000.0
2014-03-17 11:00:00,52.32,52.43,52.24,52.24,7500.0,34.1931,34.265,34.1408,34.1408,7500.0
2014-03-17 11:10:00,52.29,52.41,52.29,52.4,8800.0,34.1735,34.2519,34.1735,34.2454,8800.0
2014-03-17 11:20:00,52.38,52.39,52.23,52.24,23300.0,34.2323,34.2389,34.1343,34.1408,23300.0
2014-03-17 11:30:00,52.24,52.24,52.08,52.14,6800.0,34.1408,34.1408,34.0363,34.0755,6800.0
2014-03-17 11:40:00,52.14,52.17,52.1,52.16,8800.0,34.0755,34.0951,34.0493,34.0886,8800.0
2014-03-17 11:50:00,52.14,52.15,52.09,52.13,7100.0,34.0755,34.082,34.0428,34.069,7100.0
2014-03-17 12:00:00,52.15,52.25,52.15,52.2,8200.0,34.082,34.1474,34.082,34.1147,8200.0
2014-03-17 12:10:00,52.2,52.23,52.14,52.2,5100.0,34.1147,34.1343,34.0755,34.1147,5100.0
2014-03-17 12:20:00,52.19,52.23,52.16,52.22,7200.0,34.1082,34.1343,34.0886,34.1278,7200.0
2014-03-17 12:30:00,52.22,52.41,52.22,52.3,13800.0,34.1278,34.2519,34.1278,34.1801,13800.0
2014-03-17 12:40:00,52.33,52.48,52.28,52.36,8900.0,34.1997,34.2977,34.167,34.2193,8900.0
2014-03-17 12:50:00,52.35,52.48,52.35,52.48,4100.0,34.2127,34.2977,34.2127,34.2977,4100.0
2014-03-17 13:00:00,52.48,52.61,52.46,52.57,12600.0,34.2977,34.3826,34.2846,34.3565,12600.0
2014-03-17 13:10:00,52.57,52.57,52.36,52.43,12300.0,34.3565,34.3565,34.2193,34.265,12300.0
2014-03-17 13:20:00,52.45,52.47,52.4,52.42,4600.0,34.2781,34.2912,34.2454,34.2585,4600.0
2014-03-17 13:30:00,52.44,52.52,52.43,52.5,5900.0,34.2715,34.3238,34.265,34.3108,5900.0
2014-03-17 13:40:00,52.5,52.54,52.45,52.45,7500.0,34.3108,34.3369,34.2781,34.2781,7500.0
2014-03-17 13:50:00,52.45,52.58,52.45,52.53,7000.0,34.2781,34.363,34.2781,34.3304,7000.0
2014-03-17 14:00:00,52.57,52.61,52.55,52.56,14100.0,34.3565,34.3826,34.3434,34.35,14100.0
2014-03-17 14:10:00,52.55,52.59,52.49,52.55,7000.0,34.3434,34.3696,34.3042,34.3434,7000.0
2014-03-17 14:20:00,52.55,52.68,52.53,52.68,9700.0,34.3434,34.4284,34.3304,34.4284,9700.0
2014-03-17 14:30:00,52.67,52.77,52.66,52.74,12200.0,34.4219,34.4872,34.4153,34.4676,12200.0
2014-03-17 14:40:00,52.74,52.79,52.72,52.77,11100.0,34.4676,34.5003,34.4545,34.4872,11100.0
2014-03-17 14:50:00,52.78,52.83,52.7,52.72,24000.0,34.4938,34.5264,34.4415,34.4545,24000.0
2014-03-17 15:00:00,52.72,52.83,52.71,52.75,25700.0,34.4545,34.5264,34.448,34.4741,25700.0
2014-03-17 15:10:00,52.75,52.87,52.72,52.85,22700.0,34.4741,34.5526,34.4545,34.5395,22700.0
2014-03-17 15:20:00,52.86,52.99,52.85,52.88,37500.0,34.546,34.631,34.5395,34.5591,37500.0
2014-03-17 15:30:00,52.89,52.96,52.85,52.94,47500.0,34.5656,34.6114,34.5395,34.5983,47500.0
2014-03-17 15:40:00,52.94,52.96,52.77,52.83,47700.0,34.5983,34.6114,34.4872,34.5264,47700.0
2014-03-17 15:50:00,52.83,52.86,52.73,52.76,114100.0,34.5264,34.546,34.4611,34.4807,114100.0
2014-03-18 09:30:00,52.42,52.65,50.13,50.21,199000.0,34.2585,34.4088,32.7619,32.8142,199000.0
2014-03-18 09:40:00,50.21,50.63,50.07,50.37,323300.0,32.8142,33.0886,32.7227,32.9187,323300.0
2014-03-18 09:50:00,50.39,50.55,50.12,50.39,129700.0,32.9318,33.0364,32.7553,32.9318,129700.0
2014-03-18 10:00:00,50.39,51.27,50.36,51.23,99800.0,32.9318,33.5069,32.9122,33.4808,99800.0
2014-03-18 10:10:00,51.25,51.36,51.01,51.01,98800.0,33.4938,33.5657,33.337,33.337,98800.0
2014-03-18 10:20:00,51.01,51.26,50.96,51.16,97100.0,33.337,33.5004,33.3043,33.435,97100.0
2014-03-18 10:30:00,51.14,51.26,51.06,51.19,55400.0,33.4219,33.5004,33.3697,33.4546,55400.0
2014-03-18 10:40:00,51.19,51.39,51.19,51.3,31300.0,33.4546,33.5853,33.4546,33.5265,31300.0
2014-03-18 10:50:00,51.32,51.5,51.27,51.37,40400.0,33.5396,33.6572,33.5069,33.5723,40400.0
2014-03-18 11:00:00,51.4,51.4,50.57,51.17,141300.0,33.5919,33.5919,33.0494,33.4416,141300.0
2014-03-18 11:10:00,51.17,51.33,51.16,51.27,32500.0,33.4416,33.5461,33.435,33.5069,32500.0
2014-03-18 11:20:00,51.26,51.56,51.26,51.39,69700.0,33.5004,33.6964,33.5004,33.5853,69700.0
2014-03-18 11:30:00,51.39,51.5,51.36,51.5,14300.0,33.5853,33.6572,33.5657,33.6572,14300.0
2014-03-18 11:40:00,51.52,51.65,51.45,51.6,25900.0,33.6703,33.7553,33.6245,33.7226,25900.0
2014-03-18 11:50:00,51.59,51.74,51.52,51.74,25600.0,33.716,33.8141,33.6703,33.8141,25600.0
2014-03-18 12:00:00,51.75,51.89,51.71,51.89,18600.0,33.8206,33.9121,33.7945,33.9121,18600.0
2014-03-18 12:10:00,51.88,51.88,51.7,51.85,31200.0,33.9056,33.9056,33.7879,33.886,31200.0
2014-03-18 12:20:00,51.81,51.98,51.8,51.98,29000.0,33.8598,33.9709,33.8533,33.9709,29000.0
2014-03-18 12:30:00,51.95,51.98,51.84,51.94,24900.0,33.9513,33.9709,33.8794,33.9448,24900.0
2014-03-18 12:40:00,51.95,51.95,51.85,51.94,18900.0,33.9513,33.9513,33.886,33.9448,18900.0
2014-03-18 12:50:00,51.91,51.97,51.88,51.92,15100.0,33.9252,33.9644,33.9056,33.9317,15100.0
2014-03-18 13:00:00,51.9,51.96,51.86,51.91,21300.0,33.9186,33.9578,33.8925,33.9252,21300.0
2014-03-18 13:10:00,51.91,51.94,51.89,51.92,11900.0,33.9252,33.9448,33.9121,33.9317,11900.0
2014-03-18 13:20:00,51.93,52.0,51.9,51.97,20100.0,33.9382,33.984,33.9186,33.9644,20100.0
2014-03-18 13:30:00,51.97,52.03,51.95,52.03,17100.0,33.9644,34.0036,33.9513,34.0036,17100.0
2014-03-18 13:40:00,52.0,52.03,51.99,52.0,13200.0,33.984,34.0036,33.9775,33.984,13200.0
2014-03-18 13:50:00,52.01,52.03,51.74,51.75,16800.0,33.9905,34.0036,33.8141,33.8206,16800.0
2014-03-18 14:00:00,51.75,51.94,51.71,51.91,16300.0,33.8206,33.9448,33.7945,33.9252,16300.0
2014-03-18 14:10:00,51.92,51.94,51.74,51.82,23000.0,33.9317,33.9448,33.8141,33.8664,23000.0
2014-03-18 14:20:00,51.82,51.91,51.77,51.91,15600.0,33.8664,33.9252,33.8337,33.9252,15600.0
2014-03-18 14:30:00,51.87,51.89,51.69,51.74,19800.0,33.899,33.9121,33.7814,33.8141,19800.0
2014-03-18 14:40:00,51.73,51.73,51.54,51.57,21500.0,33.8075,33.8075,33.6834,33.703,21500.0
2014-03-18 14:50:00,51.57,51.65,51.57,51.63,15800.0,33.703,33.7553,33.703,33.7422,15800.0
2014-03-18 15:00:00,51.62,51.63,51.37,51.38,32300.0,33.7356,33.7422,33.5723,33.5788,32300.0
2014-03-18 15:10:00,51.38,51.44,51.34,51.44,30700.0,33.5788,33.618,33.5527,33.618,30700.0
2014-03-18 15:20:00,51.44,51.69,51.44,51.69,33100.0,33.618,33.7814,33.618,33.7814,33100.0
2014-03-18 15:30:00,51.69,51.96,51.67,51.93,56200.0,33.7814,33.9578,33.7683,33.9382,56200.0
2014-03-18 15:40:00,51.94,52.07,51.8,51.87,89100.0,33.9448,34.0297,33.8533,33.899,89100.0
2014-03-18 15:50:00,51.87,51.97,51.82,51.94,126700.0,33.899,33.9644,33.8664,33.9448,126700.0
2014-03-19 09:30:00,51.96,52.26,51.91,52.2,53100.0,33.9578,34.1539,33.9252,34.1147,53100.0
2014-03-19 09:40:00,52.24,52.76,52.22,52.75,72300.0,34.1408,34.4807,34.1278,34.4741,72300.0
2014-03-19 09:50:00,52.69,52.72,52.6,52.6,40700.0,34.4349,34.4545,34.3761,34.3761,40700.0
2014-03-19 10:00:00,52.6,52.95,52.58,52.68,49100.0,34.3761,34.6049,34.363,34.4284,49100.0
2014-03-19 10:10:00,52.65,52.7,52.37,52.38,20800.0,34.4088,34.4415,34.2258,34.2323,20800.0
2014-03-19 10:20:00,52.4,52.46,52.27,52.41,21500.0,34.2454,34.2846,34.1604,34.2519,21500.0
2014-03-19 10:30:00,52.4,52.43,52.19,52.3,25600.0,34.2454,34.265,34.1082,34.1801,25600.0
2014-03-19 10:40:00,52.23,52.28,52.16,52.25,12300.0,34.1343,34.167,34.0886,34.1474,12300.0
2014-03-19 10:50:00,52.26,52.27,52.1,52.11,11300.0,34.1539,34.1604,34.0493,34.0559,11300.0
2014-03-19 11:00:00,52.1,52.14,51.95,52.1,21300.0,34.0493,34.0755,33.9513,34.0493,21300.0
2014-03-19 11:10:00,52.09,52.25,52.08,52.25,4600.0,34.0428,34.1474,34.0363,34.1474,4600.0
2014-03-19 11:20:00,52.22,52.24,52.04,52.07,12600.0,34.1278,34.1408,34.0101,34.0297,12600.0
2014-03-19 11:30:00,52.09,52.17,52.04,52.05,11700.0,34.0428,34.0951,34.0101,34.0167,11700.0
2014-03-19 11:40:00,52.05,52.07,51.95,52.02,34400.0,34.0167,34.0297,33.9513,33.9971,34400.0
2014-03-19 11:50:00,52.04,52.11,52.04,52.06,12500.0,34.0101,34.0559,34.0101,34.0232,12500.0
2014-03-19 12:00:00,52.08,52.08,52.04,52.08,24800.0,34.0363,34.0363,34.0101,34.0363,24800.0
2014-03-19 12:10:00,52.06,52.1,52.05,52.1,21700.0,34.0232,34.0493,34.0167,34.0493,21700.0
2014-03-19 12:20:00,52.07,52.13,52.05,52.05,9900.0,34.0297,34.069,34.0167,34.0167,9900.0
2014-03-19 12:30:00,52.06,52.06,51.7,51.72,21700.0,34.0232,34.0232,33.7879,33.801,21700.0
2014-03-19 12:40:00,51.74,51.79,51.7,51.75,15400.0,33.8141,33.8467,33.7879,33.8206,15400.0
2014-03-19 12:50:00,51.76,51.79,51.74,51.75,20800.0,33.8271,33.8467,33.8141,33.8206,20800.0
2014-03-19 13:00:00,51.74,51.79,51.74,51.74,11100.0,33.8141,33.8467,33.8141,33.8141,11100.0
2014-03-19 13:10:00,51.77,51.82,51.76,51.81,9600.0,33.8337,33.8664,33.8271,33.8598,9600.0
2014-03-19 13:20:00,51.81,51.85,51.77,51.85,7100.0,33.8598,33.886,33.8337,33.886,7100.0
2014-03-19 13:30:00,51.84,51.84,51.76,51.84,11500.0,33.8794,33.8794,33.8271,33.8794,11500.0
2014-03-19 13:40:00,51.84,51.87,51.79,51.84,11100.0,33.8794,33.899,33.8467,33.8794,11100.0
2014-03-19 13:50:00,51.84,51.85,51.65,51.65,13100.0,33.8794,33.886,33.7553,33.7553,13100.0
2014-03-19 14:00:00,51.66,51.79,51.49,51.56,41600.0,33.7618,33.8467,33.6507,33.6964,41600.0
2014-03-19 14:10:00,51.6,51.65,51.52,51.63,18600.0,33.7226,33.7553,33.6703,33.7422,18600.0
2014-03-19 14:20:00,51.62,51.65,51.52,51.58,14800.0,33.7356,33.7553,33.6703,33.7095,14800.0
2014-03-19 14:30:00,51.58,51.6,51.16,51.19,38200.0,33.7095,33.7226,33.435,33.4546,38200.0
2014-03-19 14:40:00,51.2,51.21,50.82,50.83,42100.0,33.4612,33.4677,33.2128,33.2194,42100.0
2014-03-19 14:50:00,50.84,50.91,50.7,50.84,53900.0,33.2259,33.2716,33.1344,33.2259,53900.0
2014-03-19 15:00:00,50.86,50.86,50.58,50.58,26400.0,33.239,33.239,33.056,33.056,26400.0
2014-03-19 15:10:00,50.58,50.64,50.36,50.45,31500.0,33.056,33.0952,32.9122,32.971,31500.0
2014-03-19 15:20:00,50.45,50.47,50.32,50.46,54500.0,32.971,32.9841,32.886,32.9775,54500.0
2014-03-19 15:30:00,50.46,50.47,50.34,50.37,35100.0,32.9775,32.9841,32.8991,32.9187,35100.0
2014-03-19 15:40:00,50.38,50.46,50.25,50.25,132900.0,32.9253,32.9775,32.8403,32.8403,132900.0
2014-03-19 15:50:00,50.25,50.35,50.16,50.31,209200.0,32.8403,32.9057,32.7815,32.8795,209200.0
2014-03-20 09:30:00,50.21,50.34,50.01,50.01,29000.0,32.8142,32.8991,32.6834,32.6834,29000.0
2014-03-20 09:40:00,50.03,50.21,49.74,49.99,121100.0,32.6965,32.8142,32.507,32.6704,121100.0
2014-03-20 09:50:00,49.99,49.99,49.46,49.49,25200.0,32.6704,32.6704,32.324,32.3436,25200.0
2014-03-20 10:00:00,49.47,49.78,49.47,49.66,23000.0,32.3305,32.5331,32.3305,32.4547,23000.0
2014-03-20 10:10:00,49.63,49.64,49.48,49.48,36300.0,32.4351,32.4416,32.3371,32.3371,36300.0
2014-03-20 10:20:00,49.51,49.53,49.41,49.41,26000.0,32.3567,32.3698,32.2913,32.2913,26000.0
2014-03-20 10:30:00,49.42,49.51,49.4,49.5,45300.0,32.2979,32.3567,32.2848,32.3501,45300.0
2014-03-20 10:40:00,49.5,49.51,49.41,49.46,14800.0,32.3501,32.3567,32.2913,32.324,14800.0
2014-03-20 10:50:00,49.44,49.44,49.18,49.24,53000.0,32.3109,32.3109,32.141,32.1802,53000.0
2014-03-20 11:00:00,49.26,49.31,49.09,49.14,48600.0,32.1933,32.226,32.0822,32.1149,48600.0
2014-03-20 11:10:00,49.11,49.13,48.9,48.97,61700.0,32.0953,32.1083,31.958,32.0038,61700.0
2014-03-20 11:20:00,48.97,48.99,48.85,48.89,46300.0,32.0038,32.0168,31.9253,31.9515,46300.0
2014-03-20 11:30:00,48.91,49.03,48.85,49.03,36700.0,31.9646,32.043,31.9253,32.043,36700.0
2014-03-20 11:40:00,49.03,49.13,48.95,49.09,81900.0,32.043,32.1083,31.9907,32.0822,81900.0
2014-03-20 11:50:00,49.11,49.15,49.02,49.08,115300.0,32.0953,32.1214,32.0364,32.0757,115300.0
2014-03-20 12:00:00,49.1,49.21,49.03,49.2,72800.0,32.0887,32.1606,32.043,32.1541,72800.0
2014-03-20 12:10:00,49.14,49.25,49.13,49.19,32300.0,32.1149,32.1868,32.1083,32.1475,32300.0
2014-03-20 12:20:00,49.18,49.27,49.16,49.23,81200.0,32.141,32.1998,32.1279,32.1737,81200.0
2014-03-20 12:30:00,49.25,49.29,49.12,49.2,35200.0,32.1868,32.2129,32.1018,32.1541,35200.0
2014-03-20 12:40:00,49.21,49.54,49.19,49.51,39700.0,32.1606,32.3763,32.1475,32.3567,39700.0
2014-03-20 12:50:00,49.52,49.84,49.51,49.75,34100.0,32.3632,32.5723,32.3567,32.5135,34100.0
2014-03-20 13:00:00,49.76,49.96,49.75,49.94,23400.0,32.5201,32.6508,32.5135,32.6377,23400.0
2014-03-20 13:10:00,49.93,50.04,49.85,50.0,90600.0,32.6312,32.7031,32.5789,32.6769,90600.0
2014-03-20 13:20:00,50.03,50.11,49.92,49.98,23500.0,32.6965,32.7488,32.6246,32.6638,23500.0
2014-03-20 13:30:00,49.98,50.02,49.94,50.0,24700.0,32.6638,32.69,32.6377,32.6769,24700.0
2014-03-20 13:40:00,49.99,50.09,49.93,50.03,28100.0,32.6704,32.7357,32.6312,32.6965,28100.0
2014-03-20 13:50:00,50.04,50.05,49.9,49.9,29400.0,32.7031,32.7096,32.6116,32.6116,29400.0
2014-03-20 14:00:00,49.9,49.91,49.68,49.72,40800.0,32.6116,32.6181,32.4678,32.4939,40800.0
2014-03-20 14:10:00,49.73,49.78,49.73,49.78,18000.0,32.5005,32.5331,32.5005,32.5331,18000.0
2014-03-20 14:20:00,49.78,49.92,49.77,49.9,15800.0,32.5331,32.6246,32.5266,32.6116,15800.0
2014-03-20 14:30:00,49.88,49.92,49.85,49.86,20300.0,32.5985,32.6246,32.5789,32.5854,20300.0
2014-03-20 14:40:00,49.88,49.88,49.78,49.83,41600.0,32.5985,32.5985,32.5331,32.5658,41600.0
2014-03-20 14:50:00,49.83,49.83,49.66,49.69,28200.0,32.5658,32.5658,32.4547,32.4743,28200.0
2014-03-20 15:00:00,49.69,49.72,49.65,49.67,24500.0,32.4743,32.4939,32.4482,32.4612,24500.0
2014-03-20 15:10:00,49.7,49.71,49.65,49.7,34900.0,32.4809,32.4874,32.4482,32.4809,34900.0
2014-03-20 15:20:00,49.68,49.79,49.68,49.75,27200.0,32.4678,32.5397,32.4678,32.5135,27200.0
2014-03-20 15:30:00,49.75,49.78,49.63,49.64,57900.0,32.5135,32.5331,32.4351,32.4416,57900.0
2014-03-20 15:40:00,49.64,49.66,49.6,49.64,65700.0,32.4416,32.4547,32.4155,32.4416,65700.0
2014-03-20 15:50:00,49.64,49.77,49.58,49.76,245300.0,32.4416,32.5266,32.4024,32.5201,245300.0
2014-03-21 09:30:00,49.84,49.98,49.65,49.9,60800.0,32.5723,32.6638,32.4482,32.6116,60800.0
2014-03-21 09:40:00,49.95,49.95,49.62,49.76,15300.0,32.6442,32.6442,32.4286,32.5201,15300.0
2014-03-21 09:50:00,49.78,49.89,49.65,49.66,8000.0,32.5331,32.605,32.4482,32.4547,8000.0
2014-03-21 10:00:00,49.7,49.9,49.61,49.68,48400.0,32.4809,32.6116,32.422,32.4678,48400.0
2014-03-21 10:10:00,49.75,49.9,49.68,49.76,12200.0,32.5135,32.6116,32.4678,32.5201,12200.0
2014-03-21 10:20:00,49.79,49.89,49.7,49.83,9300.0,32.5397,32.605,32.4809,32.5658,9300.0
2014-03-21 10:30:00,49.84,49.84,49.69,49.72,10200.0,32.5723,32.5723,32.4743,32.4939,10200.0
2014-03-21 10:40:00,49.73,49.89,49.72,49.87,7900.0,32.5005,32.605,32.4939,32.592,7900.0
2014-03-21 10:50:00,49.87,49.9,49.79,49.81,15900.0,32.592,32.6116,32.5397,32.5527,15900.0
2014-03-21 11:00:00,49.81,49.92,49.78,49.84,17900.0,32.5527,32.6246,32.5331,32.5723,17900.0
2014-03-21 11:10:00,49.84,49.93,49.83,49.93,9100.0,32.5723,32.6312,32.5658,32.6312,9100.0
2014-03-21 11:20:00,49.91,50.22,49.9,50.12,203400.0,32.6181,32.8207,32.6116,32.7553,203400.0
2014-03-21 11:30:00,50.11,50.15,50.03,50.04,36000.0,32.7488,32.7749,32.6965,32.7031,36000.0
2014-03-21 11:40:00,50.02,50.06,49.89,49.91,14000.0,32.69,32.7161,32.605,32.6181,14000.0
2014-03-21 11:50:00,49.93,50.02,49.93,49.94,12000.0,32.6312,32.69,32.6312,32.6377,12000.0
2014-03-21 12:00:00,49.96,49.99,49.91,49.96,8000.0,32.6508,32.6704,32.6181,32.6508,8000.0
2014-03-21 12:10:00,49.99,50.1,49.98,50.06,10400.0,32.6704,32.7423,32.6638,32.7161,10400.0
2014-03-21 12:20:00,50.02,50.04,49.97,50.0,15800.0,32.69,32.7031,32.6573,32.6769,15800.0
2014-03-21 12:30:00,50.0,50.01,49.93,49.96,37400.0,32.6769,32.6834,32.6312,32.6508,37400.0
2014-03-21 12:40:00,49.96,50.03,49.96,49.98,29600.0,32.6508,32.6965,32.6508,32.6638,29600.0
2014-03-21 12:50:00,49.98,50.01,49.95,49.97,25600.0,32.6638,32.6834,32.6442,32.6573,25600.0
2014-03-21 13:00:00,49.95,50.0,49.94,49.98,34500.0,32.6442,32.6769,32.6377,32.6638,34500.0
2014-03-21 13:10:00,49.96,49.99,49.88,49.91,27000.0,32.6508,32.6704,32.5985,32.6181,27000.0
2014-03-21 13:20:00,49.9,49.91,49.83,49.89,13900.0,32.6116,32.6181,32.5658,32.605,13900.0
2014-03-21 13:30:00,49.91,49.94,49.86,49.88,19800.0,32.6181,32.6377,32.5854,32.5985,19800.0
2014-03-21 13:40:00,49.86,49.9,49.83,49.85,13500.0,32.5854,32.6116,32.5658,32.5789,13500.0
2014-03-21 13:50:00,49.84,49.96,49.84,49.9,17800.0,32.5723,32.6508,32.5723,32.6116,17800.0
2014-03-21 14:00:00,49.89,50.0,49.89,49.97,24200.0,32.605,32.6769,32.605,32.6573,24200.0
2014-03-21 14:10:00,49.98,50.0,49.93,49.93,18000.0,32.6638,32.6769,32.6312,32.6312,18000.0
2014-03-21 14:20:00,49.93,50.0,49.92,49.98,20400.0,32.6312,32.6769,32.6246,32.6638,20400.0
2014-03-21 14:30:00,49.98,50.0,49.94,49.96,26800.0,32.6638,32.6769,32.6377,32.6508,26800.0
2014-03-21 14:40:00,49.96,50.0,49.94,49.98,20000.0,32.6508,32.6769,32.6377,32.6638,20000.0
2014-03-21 14:50:00,50.0,50.01,49.92,49.94,37000.0,32.6769,32.6834,32.6246,32.6377,37000.0
2014-03-21 15:00:00,49.92,49.95,49.9,49.93,22000.0,32.6246,32.6442,32.6116,32.6312,22000.0
2014-03-21 15:10:00,49.92,49.96,49.91,49.94,30000.0,32.6246,32.6508,32.6181,32.6377,30000.0
2014-03-21 15:20:00,49.93,49.98,49.89,49.97,32000.0,32.6312,32.6638,32.605,32.6573,32000.0
2014-03-21 15:30:00,49.97,49.99,49.92,49.97,31000.0,32.6573,32.6704,32.6246,32.6573,31000.0
2014-03-21 15:40:00,49.98,50.01,49.88,49.9,79800.0,32.6638,32.6834,32.5985,32.6116,79800.0
2014-03-21 15:50:00,49.9,49.97,49.89,49.94,82900.0,32.6116,32.6573,32.605,32.6377,82900.0
2014-03-24 09:30:00,50.07,50.47,49.97,50.07,28400.0,32.7227,32.9841,32.6573,32.7227,28400.0
2014-03-24 09:40:00,50.07,50.33,49.99,50.23,31200.0,32.7227,32.8926,32.6704,32.8272,31200.0
2014-03-24 09:50:00,50.23,50.24,50.09,50.13,12900.0,32.8272,32.8338,32.7357,32.7619,12900.0
2014-03-24 10:00:00,50.14,50.23,50.06,50.23,20900.0,32.7684,32.8272,32.7161,32.8272,20900.0
2014-03-24 10:10:00,50.21,50.25,50.12,50.12,16900.0,32.8142,32.8403,32.7553,32.7553,16900.0
2014-03-24 10:20:00,50.18,50.41,50.12,50.41,18900.0,32.7946,32.9449,32.7553,32.9449,18900.0
2014-03-24 10:30:00,50.35,50.37,50.18,50.21,29900.0,32.9057,32.9187,32.7946,32.8142,29900.0
2014-03-24 10:40:00,50.2,50.27,50.12,50.23,68500.0,32.8076,32.8534,32.7553,32.8272,68500.0
2014-03-24 10:50:00,50.23,50.25,50.12,50.18,39600.0,32.8272,32.8403,32.7553,32.7946,39600.0
2014-03-24 11:00:00,50.18,50.22,50.12,50.15,30500.0,32.7946,32.8207,32.7553,32.7749,30500.0
2014-03-24 11:10:00,50.16,50.2,50.09,50.1,20100.0,32.7815,32.8076,32.7357,32.7423,20100.0
2014-03-24 11:20:00,50.09,50.15,49.97,49.97,24200.0,32.7357,32.7749,32.6573,32.6573,24200.0
2014-03-24 11:30:00,49.96,50.01,49.93,49.94,16900.0,32.6508,32.6834,32.6312,32.6377,16900.0
2014-03-24 11:40:00,49.95,49.98,49.79,49.8,46300.0,32.6442,32.6638,32.5397,32.5462,46300.0
2014-03-24 11:50:00,49.8,49.83,49.74,49.8,20300.0,32.5462,32.5658,32.507,32.5462,20300.0
2014-03-24 12:00:00,49.81,49.89,49.76,49.89,23500.0,32.5527,32.605,32.5201,32.605,23500.0
2014-03-24 12:10:00,49.88,49.89,49.78,49.83,32800.0,32.5985,32.605,32.5331,32.5658,32800.0
2014-03-24 12:20:00,49.83,50.01,49.83,50.0,19900.0,32.5658,32.6834,32.5658,32.6769,19900.0
2014-03-24 12:30:00,50.0,50.05,49.97,50.05,9100.0,32.6769,32.7096,32.6573,32.7096,9100.0
2014-03-24 12:40:00,50.04,50.05,49.99,50.02,11900.0,32.7031,32.7096,32.6704,32.69,11900.0
2014-03-24 12:50:00,49.99,50.02,49.96,49.98,21000.0,32.6704,32.69,32.6508,32.6638,21000.0
2014-03-24 13:00:00,49.96,50.11,49.96,50.02,11100.0,32.6508,32.7488,32.6508,32.69,11100.0
2014-03-24 13:10:00,50.04,50.04,49.95,49.97,26100.0,32.7031,32.7031,32.6442,32.6573,26100.0
2014-03-24 13:20:00,49.97,50.02,49.95,49.99,26200.0,32.6573,32.69,32.6442,32.6704,26200.0
2014-03-24 13:30:00,50.0,50.04,50.0,50.01,9700.0,32.6769,32.7031,32.6769,32.6834,9700.0
2014-03-24 13:40:00,50.02,50.06,49.99,50.0,14100.0,32.69,32.7161,32.6704,32.6769,14100.0
2014-03-24 13:50:00,50.02,50.1,49.99,50.1,12300.0,32.69,32.7423,32.6704,32.7423,12300.0
2014-03-24 14:00:00,50.12,50.37,50.12,50.36,14400.0,32.7553,32.9187,32.7553,32.9122,14400.0
2014-03-24 14:10:00,50.36,50.48,50.35,50.43,22100.0,32.9122,32.9906,32.9057,32.9579,22100.0
2014-03-24 14:20:00,50.43,50.49,50.42,50.46,18000.0,32.9579,32.9971,32.9514,32.9775,18000.0
2014-03-24 14:30:00,50.45,50.46,50.37,50.46,12900.0,32.971,32.9775,32.9187,32.9775,12900.0
2014-03-24 14:40:00,50.46,50.55,50.46,50.47,20300.0,32.9775,33.0364,32.9775,32.9841,20300.0
2014-03-24 14:50:00,50.5,50.53,50.35,50.35,11200.0,33.0037,33.0233,32.9057,32.9057,11200.0
2014-03-24 15:00:00,50.36,50.39,50.27,50.31,19300.0,32.9122,32.9318,32.8534,32.8795,19300.0
2014-03-24 15:10:00,50.31,50.35,50.26,50.33,23000.0,32.8795,32.9057,32.8468,32.8926,23000.0
2014-03-24 15:20:00,50.33,50.37,50.3,50.32,19700.0,32.8926,32.9187,32.873,32.886,19700.0
2014-03-24 15:30:00,50.32,50.48,50.32,50.42,27000.0,32.886,32.9906,32.886,32.9514,27000.0
2014-03-24 15:40:00,50.41,50.43,50.33,50.38,23800.0,32.9449,32.9579,32.8926,32.9253,23800.0
2014-03-24 15:50:00,50.37,50.4,50.32,50.36,76300.0,32.9187,32.9383,32.886,32.9122,76300.0
2014-03-25 09:30:00,50.88,51.59,50.88,51.59,42800.0,33.252,33.716,33.252,33.716,42800.0
2014-03-25 09:40:00,51.51,51.52,50.98,51.0,37500.0,33.6638,33.6703,33.3174,33.3305,37500.0
2014-03-25 09:50:00,51.0,51.02,50.75,50.95,15100.0,33.3305,33.3435,33.1671,33.2978,15100.0
2014-03-25 10:00:00,50.99,51.02,50.69,50.87,14500.0,33.3239,33.3435,33.1279,33.2455,14500.0
2014-03-25 10:10:00,50.9,50.94,50.82,50.92,8600.0,33.2651,33.2912,33.2128,33.2782,8600.0
2014-03-25 10:20:00,50.89,50.94,50.8,50.91,12900.0,33.2586,33.2912,33.1997,33.2716,12900.0
2014-03-25 10:30:00,50.91,51.01,50.9,50.96,14500.0,33.2716,33.337,33.2651,33.3043,14500.0
2014-03-25 10:40:00,50.97,50.98,50.82,50.82,13900.0,33.3108,33.3174,33.2128,33.2128,13900.0
2014-03-25 10:50:00,50.82,50.87,50.77,50.87,8900.0,33.2128,33.2455,33.1801,33.2455,8900.0
2014-03-25 11:00:00,50.84,51.0,50.84,50.98,19100.0,33.2259,33.3305,33.2259,33.3174,19100.0
2014-03-25 11:10:00,50.99,51.22,50.99,51.21,18300.0,33.3239,33.4742,33.3239,33.4677,18300.0
2014-03-25 11:20:00,51.23,51.32,51.19,51.2,38200.0,33.4808,33.5396,33.4546,33.4612,38200.0
2014-03-25 11:30:00,51.19,51.19,51.11,51.16,14800.0,33.4546,33.4546,33.4023,33.435,14800.0
2014-03-25 11:40:00,51.15,51.19,51.12,51.13,10000.0,33.4285,33.4546,33.4089,33.4154,10000.0
2014-03-25 11:50:00,51.16,51.18,51.11,51.14,11700.0,33.435,33.4481,33.4023,33.4219,11700.0
2014-03-25 12:00:00,51.13,51.15,51.09,51.1,14100.0,33.4154,33.4285,33.3893,33.3958,14100.0
2014-03-25 12:10:00,51.09,51.15,51.09,51.12,9700.0,33.3893,33.4285,33.3893,33.4089,9700.0
2014-03-25 12:20:00,51.11,51.13,51.06,51.13,19600.0,33.4023,33.4154,33.3697,33.4154,19600.0
2014-03-25 12:30:00,51.12,51.13,51.08,51.11,8500.0,33.4089,33.4154,33.3827,33.4023,8500.0
2014-03-25 12:40:00,51.12,51.16,51.0,51.0,13000.0,33.4089,33.435,33.3305,33.3305,13000.0
2014-03-25 12:50:00,51.02,51.11,51.02,51.08,16900.0,33.3435,33.4023,33.3435,33.3827,16900.0
2014-03-25 13:00:00,51.09,51.16,50.96,50.98,67900.0,33.3893,33.435,33.3043,33.3174,67900.0
2014-03-25 13:10:00,50.97,50.99,50.82,50.96,75100.0,33.3108,33.3239,33.2128,33.3043,75100.0
2014-03-25 13:20:00,50.96,51.04,50.95,51.01,39500.0,33.3043,33.3566,33.2978,33.337,39500.0
2014-03-25 13:30:00,51.01,51.21,51.0,51.21,18100.0,33.337,33.4677,33.3305,33.4677,18100.0
2014-03-25 13:40:00,51.21,51.39,51.2,51.39,13600.0,33.4677,33.5853,33.4612,33.5853,13600.0
2014-03-25 13:50:00,51.4,51.53,51.38,51.4,21000.0,33.5919,33.6768,33.5788,33.5919,21000.0
2014-03-25 14:00:00,51.4,51.42,51.26,51.26,8300.0,33.5919,33.6049,33.5004,33.5004,8300.0
2014-03-25 14:10:00,51.28,51.4,51.28,51.38,8400.0,33.5134,33.5919,33.5134,33.5788,8400.0
2014-03-25 14:20:00,51.39,51.48,51.32,51.36,11600.0,33.5853,33.6442,33.5396,33.5657,11600.0
2014-03-25 14:30:00,51.34,51.46,51.34,51.43,13600.0,33.5527,33.6311,33.5527,33.6115,13600.0
2014-03-25 14:40:00,51.44,51.5,51.42,51.48,7400.0,33.618,33.6572,33.6049,33.6442,7400.0
2014-03-25 14:50:00,51.48,51.48,51.44,51.44,7000.0,33.6442,33.6442,33.618,33.618,7000.0
2014-03-25 15:00:00,51.44,51.48,51.44,51.48,11300.0,33.618,33.6442,33.618,33.6442,11300.0
2014-03-25 15:10:00,51.49,51.54,51.46,51.5,65300.0,33.6507,33.6834,33.6311,33.6572,65300.0
2014-03-25 15:20:00,51.5,51.51,51.37,51.4,25200.0,33.6572,33.6638,33.5723,33.5919,25200.0
2014-03-25 15:30:00,51.41,51.51,51.41,51.45,21400.0,33.5984,33.6638,33.5984,33.6245,21400.0
2014-03-25 15:40:00,51.43,51.49,51.42,51.48,49300.0,33.6115,33.6507,33.6049,33.6442,49300.0
2014-03-25 15:50:00,51.47,51.76,51.47,51.76,272800.0,33.6376,33.8271,33.6376,33.8271,272800.0
2014-03-26 09:30:00,52.01,52.08,51.37,51.46,32600.0,33.9905,34.0363,33.5723,33.6311,32600.0
2014-03-26 09:40:00,51.49,52.01,51.41,51.75,15500.0,33.6507,33.9905,33.5984,33.8206,15500.0
2014-03-26 09:50:00,51.75,51.83,51.51,51.52,13300.0,33.8206,33.8729,33.6638,33.6703,13300.0
2014-03-26 10:00:00,51.5,51.57,51.37,51.42,18900.0,33.6572,33.703,33.5723,33.6049,18900.0
2014-03-26 10:10:00,51.41,51.49,51.3,51.37,20900.0,33.5984,33.6507,33.5265,33.5723,20900.0
2014-03-26 10:20:00,51.34,51.44,51.26,51.41,16100.0,33.5527,33.618,33.5004,33.5984,16100.0
2014-03-26 10:30:00,51.4,51.5,51.36,51.45,15400.0,33.5919,33.6572,33.5657,33.6245,15400.0
2014-03-26 10:40:00,51.46,51.51,51.43,51.45,19200.0,33.6311,33.6638,33.6115,33.6245,19200.0
2014-03-26 10:50:00,51.4,51.51,51.35,51.49,21000.0,33.5919,33.6638,33.5592,33.6507,21000.0
2014-03-26 11:00:00,51.46,51.62,51.45,51.62,10800.0,33.6311,33.7356,33.6245,33.7356,10800.0
2014-03-26 11:10:00,51.6,51.66,51.55,51.64,11300.0,33.7226,33.7618,33.6899,33.7487,11300.0
2014-03-26 11:20:00,51.64,51.89,51.61,51.89,33400.0,33.7487,33.9121,33.7291,33.9121,33400.0
2014-03-26 11:30:00,51.87,51.95,51.76,51.8,19400.0,33.899,33.9513,33.8271,33.8533,19400.0
2014-03-26 11:40:00,51.78,51.83,51.72,51.8,25900.0,33.8402,33.8729,33.801,33.8533,25900.0
2014-03-26 11:50:00,51.79,51.83,51.76,51.81,6300.0,33.8467,33.8729,33.8271,33.8598,6300.0
2014-03-26 12:00:00,51.82,51.83,51.77,51.78,7500.0,33.8664,33.8729,33.8337,33.8402,7500.0
2014-03-26 12:10:00,51.78,52.08,51.78,52.08,16700.0,33.8402,34.0363,33.8402,34.0363,16700.0
2014-03-26 12:20:00,52.04,52.2,52.04,52.12,93300.0,34.0101,34.1147,34.0101,34.0624,93300.0
2014-03-26 12:30:00,52.12,52.19,52.09,52.11,11700.0,34.0624,34.1082,34.0428,34.0559,11700.0
2014-03-26 12:40:00,52.11,52.18,52.06,52.07,9200.0,34.0559,34.1016,34.0232,34.0297,9200.0
2014-03-26 12:50:00,52.06,52.06,51.96,51.97,38600.0,34.0232,34.0232,33.9578,33.9644,38600.0
2014-03-26 13:00:00,51.97,52.0,51.83,51.83,8100.0,33.9644,33.984,33.8729,33.8729,8100.0
2014-03-26 13:10:00,51.82,51.89,51.77,51.88,18500.0,33.8664,33.9121,33.8337,33.9056,18500.0
2014-03-26 13:20:00,51.87,51.96,51.83,51.85,9300.0,33.899,33.9578,33.8729,33.886,9300.0
2014-03-26 13:30:00,51.83,51.84,51.78,51.78,6700.0,33.8729,33.8794,33.8402,33.8402,6700.0
2014-03-26 13:40:00,51.8,51.8,51.75,51.75,11400.0,33.8533,33.8533,33.8206,33.8206,11400.0
2014-03-26 13:50:00,51.76,51.81,51.7,51.81,15400.0,33.8271,33.8598,33.7879,33.8598,15400.0
2014-03-26 14:00:00,51.79,51.89,51.77,51.86,17300.0,33.8467,33.9121,33.8337,33.8925,17300.0
2014-03-26 14:10:00,51.86,51.95,51.86,51.95,35700.0,33.8925,33.9513,33.8925,33.9513,35700.0
2014-03-26 14:20:00,51.94,52.01,51.94,52.0,32500.0,33.9448,33.9905,33.9448,33.984,32500.0
2014-03-26 14:30:00,52.01,52.18,51.99,52.16,55700.0,33.9905,34.1016,33.9775,34.0886,55700.0
2014-03-26 14:40:00,52.16,52.36,52.15,52.33,37200.0,34.0886,34.2193,34.082,34.1997,37200.0
2014-03-26 14:50:00,52.32,52.52,52.24,52.51,56400.0,34.1931,34.3238,34.1408,34.3173,56400.0
2014-03-26 15:00:00,52.5,52.58,52.4,52.45,49400.0,34.3108,34.363,34.2454,34.2781,49400.0
2014-03-26 15:10:00,52.45,52.61,52.37,52.6,48600.0,34.2781,34.3826,34.2258,34.3761,48600.0
2014-03-26 15:20:00,52.61,52.7,52.55,52.69,51900.0,34.3826,34.4415,34.3434,34.4349,51900.0
2014-03-26 15:30:00,52.68,52.72,52.33,52.36,61700.0,34.4284,34.4545,34.1997,34.2193,61700.0
2014-03-26 15:40:00,52.36,52.36,52.17,52.21,79600.0,34.2193,34.2193,34.0951,34.1212,79600.0
2014-03-26 15:50:00,52.2,52.22,52.05,52.08,99300.0,34.1147,34.1278,34.0167,34.0363,99300.0
2014-03-27 09:30:00,51.92,52.49,51.92,52.24,22200.0,33.9317,34.3042,33.9317,34.1408,22200.0
2014-03-27 09:40:00,52.28,52.37,52.09,52.28,16600.0,34.167,34.2258,34.0428,34.167,16600.0
2014-03-27 09:50:00,52.27,52.89,52.27,52.84,27900.0,34.1604,34.5656,34.1604,34.533,27900.0
2014-03-27 10:00:00,52.84,53.54,52.82,53.42,90600.0,34.533,34.9904,34.5199,34.912,90600.0
2014-03-27 10:10:00,53.37,53.37,53.02,53.31,28100.0,34.8793,34.8793,34.6506,34.8401,28100.0
2014-03-27 10:20:00,53.25,53.33,53.1,53.26,37800.0,34.8009,34.8532,34.7029,34.8074,37800.0
2014-03-27 10:30:00,53.26,53.65,53.24,53.55,39800.0,34.8074,35.0623,34.7944,34.997,39800.0
2014-03-27 10:40:00,53.58,53.65,53.5,53.52,37000.0,35.0166,35.0623,34.9643,34.9774,37000.0
2014-03-27 10:50:00,53.51,53.55,53.39,53.4,60900.0,34.9708,34.997,34.8924,34.8989,60900.0
2014-03-27 11:00:00,53.4,53.45,52.76,52.77,94600.0,34.8989,34.9316,34.4807,34.4872,94600.0
2014-03-27 11:10:00,52.75,52.95,52.75,52.94,29700.0,34.4741,34.6049,34.4741,34.5983,29700.0
2014-03-27 11:20:00,52.91,52.98,52.88,52.93,66200.0,34.5787,34.6245,34.5591,34.5918,66200.0
2014-03-27 11:30:00,52.94,52.97,52.59,52.62,61500.0,34.5983,34.6179,34.3696,34.3892,61500.0
2014-03-27 11:40:00,52.62,52.62,52.44,52.62,48400.0,34.3892,34.3892,34.2715,34.3892,48400.0
2014-03-27 11:50:00,52.59,52.93,52.51,52.93,20700.0,34.3696,34.5918,34.3173,34.5918,20700.0
2014-03-27 12:00:00,52.91,52.99,52.8,52.99,15500.0,34.5787,34.631,34.5068,34.631,15500.0
2014-03-27 12:10:00,52.99,53.24,52.98,53.2,28000.0,34.631,34.7944,34.6245,34.7682,28000.0
2014-03-27 12:20:00,53.19,53.43,53.15,53.4,50800.0,34.7617,34.9186,34.7356,34.8989,50800.0
2014-03-27 12:30:00,53.41,53.45,53.15,53.25,42600.0,34.9055,34.9316,34.7356,34.8009,42600.0
2014-03-27 12:40:00,53.22,53.22,52.95,53.04,42100.0,34.7813,34.7813,34.6049,34.6637,42100.0
2014-03-27 12:50:00,53.08,53.23,53.01,53.23,16400.0,34.6898,34.7878,34.6441,34.7878,16400.0
2014-03-27 13:00:00,53.23,53.34,53.19,53.34,40100.0,34.7878,34.8597,34.7617,34.8597,40100.0
2014-03-27 13:10:00,53.3,53.36,53.2,53.24,15900.0,34.8336,34.8728,34.7682,34.7944,15900.0
2014-03-27 13:20:00,53.27,53.44,53.17,53.17,28700.0,34.814,34.9251,34.7486,34.7486,28700.0
2014-03-27 13:30:00,53.18,53.3,53.07,53.25,70900.0,34.7552,34.8336,34.6833,34.8009,70900.0
2014-03-27 13:40:00,53.26,53.37,53.19,53.35,58500.0,34.8074,34.8793,34.7617,34.8663,58500.0
2014-03-27 13:50:00,53.32,53.39,53.25,53.36,32500.0,34.8467,34.8924,34.8009,34.8728,32500.0
2014-03-27 14:00:00,53.37,53.44,53.36,53.38,35200.0,34.8793,34.9251,34.8728,34.8859,35200.0
2014-03-27 14:10:00,53.38,53.41,53.37,53.38,27600.0,34.8859,34.9055,34.8793,34.8859,27600.0
2014-03-27 14:20:00,53.39,53.41,53.32,53.32,78300.0,34.8924,34.9055,34.8467,34.8467,78300.0
2014-03-27 14:30:00,53.33,53.35,53.08,53.14,102800.0,34.8532,34.8663,34.6898,34.729,102800.0
2014-03-27 14:40:00,53.15,53.23,53.1,53.13,22100.0,34.7356,34.7878,34.7029,34.7225,22100.0
2014-03-27 14:50:00,53.13,53.13,53.05,53.08,88800.0,34.7225,34.7225,34.6702,34.6898,88800.0
2014-03-27 15:00:00,53.07,53.09,52.86,52.99,63100.0,34.6833,34.6963,34.546,34.631,63100.0
2014-03-27 15:10:00,53.0,53.22,52.99,53.17,47900.0,34.6375,34.7813,34.631,34.7486,47900.0
2014-03-27 15:20:00,53.19,53.22,53.0,53.18,33700.0,34.7617,34.7813,34.6375,34.7552,33700.0
2014-03-27 15:30:00,53.21,53.22,53.08,53.15,41300.0,34.7748,34.7813,34.6898,34.7356,41300.0
2014-03-27 15:40:00,53.15,53.34,53.15,53.17,123500.0,34.7356,34.8597,34.7356,34.7486,123500.0
2014-03-27 15:50:00,53.19,53.27,52.8,53.18,229600.0,34.7617,34.814,34.5068,34.7552,229600.0
2014-03-28 09:30:00,53.45,53.45,53.0,53.08,96300.0,34.9316,34.9316,34.6375,34.6898,96300.0
2014-03-28 09:40:00,53.05,53.32,52.61,53.31,18700.0,34.6702,34.8467,34.3826,34.8401,18700.0
2014-03-28 09:50:00,53.3,53.46,53.3,53.3,16800.0,34.8336,34.9382,34.8336,34.8336,16800.0
2014-03-28 10:00:00,53.21,53.27,52.83,52.85,27100.0,34.7748,34.814,34.5264,34.5395,27100.0
2014-03-28 10:10:00,52.83,53.19,52.81,53.12,11800.0,34.5264,34.7617,34.5134,34.716,11800.0
2014-03-28 10:20:00,53.12,53.64,53.08,53.6,33200.0,34.716,35.0558,34.6898,35.0297,33200.0
2014-03-28 10:30:00,53.63,53.65,53.25,53.34,24800.0,35.0493,35.0623,34.8009,34.8597,24800.0
2014-03-28 10:40:00,53.32,53.65,53.32,53.61,9500.0,34.8467,35.0623,34.8467,35.0362,9500.0
2014-03-28 10:50:00,53.64,53.65,53.34,53.35,20700.0,35.0558,35.0623,34.8597,34.8663,20700.0
2014-03-28 11:00:00,53.42,53.67,53.33,53.61,69300.0,34.912,35.0754,34.8532,35.0362,69300.0
2014-03-28 11:10:00,53.61,54.21,53.48,54.19,89900.0,35.0362,35.4283,34.9512,35.4152,89900.0
2014-03-28 11:20:00,54.23,54.24,53.64,53.66,153000.0,35.4414,35.4479,35.0558,35.0689,153000.0
2014-03-28 11:30:00,53.64,53.71,53.43,53.64,14700.0,35.0558,35.1015,34.9186,35.0558,14700.0
2014-03-28 11:40:00,53.65,53.98,53.65,53.84,27200.0,35.0623,35.278,35.0623,35.1865,27200.0
2014-03-28 11:50:00,53.84,53.99,53.63,53.66,27800.0,35.1865,35.2845,35.0493,35.0689,27800.0
2014-03-28 12:00:00,53.64,53.69,53.57,53.59,9500.0,35.0558,35.0885,35.01,35.0231,9500.0
2014-03-28 12:10:00,53.57,53.63,53.49,53.6,15400.0,35.01,35.0493,34.9578,35.0297,15400.0
2014-03-28 12:20:00,53.67,53.9,53.6,53.65,19700.0,35.0754,35.2257,35.0297,35.0623,19700.0
2014-03-28 12:30:00,53.68,53.78,53.61,53.75,15200.0,35.0819,35.1473,35.0362,35.1277,15200.0
2014-03-28 12:40:00,53.76,53.87,53.69,53.69,35500.0,35.1342,35.2061,35.0885,35.0885,35500.0
2014-03-28 12:50:00,53.63,53.83,53.56,53.75,24500.0,35.0493,35.18,35.0035,35.1277,24500.0
2014-03-28 13:00:00,53.76,53.94,53.76,53.94,17900.0,35.1342,35.2519,35.1342,35.2519,17900.0
2014-03-28 13:10:00,53.9,53.94,53.81,53.88,42100.0,35.2257,35.2519,35.1669,35.2126,42100.0
2014-03-28 13:20:00,53.88,53.98,53.85,53.96,16500.0,35.2126,35.278,35.193,35.2649,16500.0
2014-03-28 13:30:00,53.97,54.05,53.89,53.97,40500.0,35.2715,35.3237,35.2192,35.2715,40500.0
2014-03-28 13:40:00,53.97,54.07,53.97,54.06,19800.0,35.2715,35.3368,35.2715,35.3303,19800.0
2014-03-28 13:50:00,54.08,54.09,54.02,54.05,23000.0,35.3434,35.3499,35.3041,35.3237,23000.0
2014-03-28 14:00:00,54.07,54.07,53.99,54.04,30600.0,35.3368,35.3368,35.2845,35.3172,30600.0
2014-03-28 14:10:00,54.05,54.16,54.03,54.06,36700.0,35.3237,35.3956,35.3107,35.3303,36700.0
2014-03-28 14:20:00,54.06,54.09,54.0,54.0,39200.0,35.3303,35.3499,35.2911,35.2911,39200.0
2014-03-28 14:30:00,54.01,54.04,53.92,53.92,82200.0,35.2976,35.3172,35.2388,35.2388,82200.0
2014-03-28 14:40:00,53.91,53.99,53.91,53.97,27300.0,35.2322,35.2845,35.2322,35.2715,27300.0
2014-03-28 14:50:00,53.96,53.99,53.67,53.7,38800.0,35.2649,35.2845,35.0754,35.095,38800.0
2014-03-28 15:00:00,53.72,53.85,53.69,53.76,31200.0,35.1081,35.193,35.0885,35.1342,31200.0
2014-03-28 15:10:00,53.7,53.77,53.67,53.77,34300.0,35.095,35.1408,35.0754,35.1408,34300.0
2014-03-28 15:20:00,53.77,53.77,53.59,53.7,57100.0,35.1408,35.1408,35.0231,35.095,57100.0
2014-03-28 15:30:00,53.71,53.79,53.62,53.64,68100.0,35.1015,35.1538,35.0427,35.0558,68100.0
2014-03-28 15:40:00,53.63,53.71,53.43,53.49,91500.0,35.0493,35.1015,34.9186,34.9578,91500.0
2014-03-28 15:50:00,53.5,53.58,53.46,53.5,133500.0,34.9643,35.0166,34.9382,34.9643,133500.0
2014-03-31 09:30:00,53.69,53.69,53.11,53.3,15900.0,35.0885,35.0885,34.7094,34.8336,15900.0
2014-03-31 09:40:00,53.28,53.28,53.08,53.13,7500.0,34.8205,34.8205,34.6898,34.7225,7500.0
2014-03-31 09:50:00,53.11,53.3,53.02,53.17,15100.0,34.7094,34.8336,34.6506,34.7486,15100.0
2014-03-31 10:00:00,53.14,53.16,53.04,53.1,32500.0,34.729,34.7421,34.6637,34.7029,32500.0
2014-03-31 10:10:00,53.08,53.12,52.95,53.01,27800.0,34.6898,34.716,34.6049,34.6441,27800.0
2014-03-31 10:20:00,53.02,53.15,53.02,53.14,24900.0,34.6506,34.7356,34.6506,34.729,24900.0
2014-03-31 10:30:00,53.15,53.21,53.11,53.2,28600.0,34.7356,34.7748,34.7094,34.7682,28600.0
2014-03-31 10:40:00,53.2,53.23,53.16,53.2,25200.0,34.7682,34.7878,34.7421,34.7682,25200.0
2014-03-31 10:50:00,53.19,53.3,53.19,53.2,15400.0,34.7617,34.8336,34.7617,34.7682,15400.0
2014-03-31 11:00:00,53.22,53.33,53.21,53.3,19200.0,34.7813,34.8532,34.7748,34.8336,19200.0
2014-03-31 11:10:00,53.3,53.45,53.3,53.44,16900.0,34.8336,34.9316,34.8336,34.9251,16900.0
2014-03-31 11:20:00,53.44,53.5,53.36,53.44,21000.0,34.9251,34.9643,34.8728,34.9251,21000.0
2014-03-31 11:30:00,53.44,53.49,53.34,53.34,18200.0,34.9251,34.9578,34.8597,34.8597,18200.0
2014-03-31 11:40:00,53.36,53.55,53.36,53.54,20500.0,34.8728,34.997,34.8728,34.9904,20500.0
2014-03-31 11:50:00,53.53,53.7,53.5,53.7,11700.0,34.9839,35.095,34.9643,35.095,11700.0
2014-03-31 12:00:00,53.68,53.68,53.54,53.55,9200.0,35.0819,35.0819,34.9904,34.997,9200.0
2014-03-31 12:10:00,53.6,53.6,53.49,53.54,6000.0,35.0297,35.0297,34.9578,34.9904,6000.0
2014-03-31 12:20:00,53.56,53.59,53.49,53.51,6200.0,35.0035,35.0231,34.9578,34.9708,6200.0
2014-03-31 12:30:00,53.5,53.59,53.43,53.49,5600.0,34.9643,35.0231,34.9186,34.9578,5600.0
2014-03-31 12:40:00,53.47,53.54,53.44,53.52,5400.0,34.9447,34.9904,34.9251,34.9774,5400.0
2014-03-31 12:50:00,53.53,53.55,53.5,53.5,15200.0,34.9839,34.997,34.9643,34.9643,15200.0
2014-03-31 13:00:00,53.49,53.53,53.45,53.45,8900.0,34.9578,34.9839,34.9316,34.9316,8900.0
2014-03-31 13:10:00,53.45,53.48,53.36,53.38,9700.0,34.9316,34.9512,34.8728,34.8859,9700.0
2014-03-31 13:20:00,53.42,53.44,53.24,53.24,48800.0,34.912,34.9251,34.7944,34.7944,48800.0
2014-03-31 13:30:00,53.24,53.25,53.03,53.16,23800.0,34.7944,34.8009,34.6571,34.7421,23800.0
2014-03-31 13:40:00,53.19,53.31,53.19,53.31,23500.0,34.7617,34.8401,34.7617,34.8401,23500.0
2014-03-31 13:50:00,53.3,53.44,53.25,53.33,38100.0,34.8336,34.9251,34.8009,34.8532,38100.0
2014-03-31 14:00:00,53.36,53.36,53.23,53.25,14300.0,34.8728,34.8728,34.7878,34.8009,14300.0
2014-03-31 14:10:00,53.28,53.32,53.2,53.25,27100.0,34.8205,34.8467,34.7682,34.8009,27100.0
2014-03-31 14:20:00,53.25,53.28,53.14,53.18,20600.0,34.8009,34.8205,34.729,34.7552,20600.0
2014-03-31 14:30:00,53.21,53.27,53.2,53.21,11100.0,34.7748,34.814,34.7682,34.7748,11100.0
2014-03-31 14:40:00,53.21,53.25,53.14,53.18,32300.0,34.7748,34.8009,34.729,34.7552,32300.0
2014-03-31 14:50:00,53.19,53.2,53.06,53.15,39800.0,34.7617,34.7682,34.6767,34.7356,39800.0
2014-03-31 15:00:00,53.18,53.23,53.15,53.19,13600.0,34.7552,34.7878,34.7356,34.7617,13600.0
2014-03-31 15:10:00,53.21,53.22,52.97,52.97,33200.0,34.7748,34.7813,34.6179,34.6179,33200.0
2014-03-31 15:20:00,52.99,53.04,52.91,52.98,24800.0,34.631,34.6637,34.5787,34.6245,24800.0
2014-03-31 15:30:00,53.0,53.05,52.95,52.96,33400.0,34.6375,34.6702,34.6049,34.6114,33400.0
2014-03-31 15:40:00,52.97,53.02,52.8,52.99,96900.0,34.6179,34.6506,34.5068,34.631,96900.0
2014-03-31 15:50:00,52.98,53.08,52.97,53.06,188500.0,34.6245,34.6898,34.6179,34.6767,188500.0
2014-04-01 09:30:00,53.31,53.56,53.12,53.41,20200.0,34.8401,35.0035,34.716,34.9055,20200.0
2014-04-01 09:40:00,53.33,53.57,53.0,53.57,22500.0,34.8532,35.01,34.6375,35.01,22500.0
2014-04-01 09:50:00,53.53,53.53,53.0,53.13,81900.0,34.9839,34.9839,34.6375,34.7225,81900.0
2014-04-01 10:00:00,53.12,53.39,53.12,53.33,30200.0,34.716,34.8924,34.716,34.8532,30200.0
2014-04-01 10:10:00,53.39,53.43,53.17,53.29,24900.0,34.8924,34.9186,34.7486,34.8271,24900.0
2014-04-01 10:20:00,53.29,53.31,53.18,53.26,22500.0,34.8271,34.8401,34.7552,34.8074,22500.0
2014-04-01 10:30:00,53.28,53.29,52.98,53.04,35600.0,34.8205,34.8271,34.6245,34.6637,35600.0
2014-04-01 10:40:00,53.05,53.05,52.81,52.84,24000.0,34.6702,34.6702,34.5134,34.533,24000.0
2014-04-01 10:50:00,52.84,52.99,52.81,52.97,17600.0,34.533,34.631,34.5134,34.6179,17600.0
2014-04-01 11:00:00,52.99,53.07,52.93,52.94,23600.0,34.631,34.6833,34.5918,34.5983,23600.0
2014-04-01 11:10:00,52.94,52.95,52.65,52.65,41500.0,34.5983,34.6049,34.4088,34.4088,41500.0
2014-04-01 11:20:00,52.69,52.79,52.62,52.66,19500.0,34.4349,34.5003,34.3892,34.4153,19500.0
2014-04-01 11:30:00,52.66,52.67,52.48,52.51,28100.0,34.4153,34.4219,34.2977,34.3173,28100.0
2014-04-01 11:40:00,52.51,52.54,52.45,52.5,18600.0,34.3173,34.3369,34.2781,34.3108,18600.0
2014-04-01 11:50:00,52.51,52.55,52.47,52.53,30900.0,34.3173,34.3434,34.2912,34.3304,30900.0
2014-04-01 12:00:00,52.55,52.65,52.52,52.59,19700.0,34.3434,34.4088,34.3238,34.3696,19700.0
2014-04-01 12:10:00,52.59,52.62,52.54,52.59,16700.0,34.3696,34.3892,34.3369,34.3696,16700.0
2014-04-01 12:20:00,52.58,52.67,52.58,52.66,16100.0,34.363,34.4219,34.363,34.4153,16100.0
2014-04-01 12:30:00,52.66,52.68,52.36,52.36,46500.0,34.4153,34.4284,34.2193,34.2193,46500.0
2014-04-01 12:40:00,52.37,52.51,52.35,52.48,38600.0,34.2258,34.3173,34.2127,34.2977,38600.0
2014-04-01 12:50:00,52.49,52.52,52.47,52.49,10800.0,34.3042,34.3238,34.2912,34.3042,10800.0
2014-04-01 13:00:00,52.49,52.59,52.49,52.58,19700.0,34.3042,34.3696,34.3042,34.363,19700.0
2014-04-01 13:10:00,52.56,52.6,52.53,52.54,15300.0,34.35,34.3761,34.3304,34.3369,15300.0
2014-04-01 13:20:00,52.54,52.54,52.48,52.48,12600.0,34.3369,34.3369,34.2977,34.2977,12600.0
2014-04-01 13:30:00,52.47,52.55,52.47,52.51,21000.0,34.2912,34.3434,34.2912,34.3173,21000.0
2014-04-01 13:40:00,52.51,52.63,52.5,52.61,41100.0,34.3173,34.3957,34.3108,34.3826,41100.0
2014-04-01 13:50:00,52.61,52.62,52.55,52.55,16900.0,34.3826,34.3892,34.3434,34.3434,16900.0
2014-04-01 14:00:00,52.57,52.59,52.45,52.59,33000.0,34.3565,34.3696,34.2781,34.3696,33000.0
2014-04-01 14:10:00,52.59,52.64,52.56,52.6,17500.0,34.3696,34.4023,34.35,34.3761,17500.0
2014-04-01 14:20:00,52.6,52.6,52.48,52.48,15700.0,34.3761,34.3761,34.2977,34.2977,15700.0
2014-04-01 14:30:00,52.5,52.52,52.41,52.41,19200.0,34.3108,34.3238,34.2519,34.2519,19200.0
2014-04-01 14:40:00,52.4,52.55,52.38,52.54,26700.0,34.2454,34.3434,34.2323,34.3369,26700.0
2014-04-01 14:50:00,52.57,52.63,52.53,52.55,38600.0,34.3565,34.3957,34.3304,34.3434,38600.0
2014-04-01 15:00:00,52.56,52.58,52.48,52.48,16700.0,34.35,34.363,34.2977,34.2977,16700.0
2014-04-01 15:10:00,52.48,52.49,52.41,52.42,36700.0,34.2977,34.3042,34.2519,34.2585,36700.0
2014-04-01 15:20:00,52.45,52.52,52.42,52.51,34100.0,34.2781,34.3238,34.2585,34.3173,34100.0
2014-04-01 15:30:00,52.52,52.53,52.43,52.49,47600.0,34.3238,34.3304,34.265,34.3042,47600.0
2014-04-01 15:40:00,52.49,52.91,52.47,52.91,54100.0,34.3042,34.5787,34.2912,34.5787,54100.0
2014-04-01 15:50:00,52.93,53.06,52.87,52.95,165500.0,34.5918,34.6767,34.5526,34.6049,165500.0
2014-04-02 09:30:00,52.81,52.91,52.5,52.74,26400.0,34.5134,34.5787,34.3108,34.4676,26400.0
2014-04-02 09:40:00,52.69,52.78,52.54,52.54,41300.0,34.4349,34.4938,34.3369,34.3369,41300.0
2014-04-02 09:50:00,52.52,52.65,52.47,52.49,26400.0,34.3238,34.4088,34.2912,34.3042,26400.0
2014-04-02 10:00:00,52.49,52.5,52.37,52.37,10200.0,34.3042,34.3108,34.2258,34.2258,10200.0
2014-04-02 10:10:00,52.4,52.4,52.27,52.38,21500.0,34.2454,34.2454,34.1604,34.2323,21500.0
2014-04-02 10:20:00,52.41,52.52,52.34,52.51,12700.0,34.2519,34.3238,34.2062,34.3173,12700.0
2014-04-02 10:30:00,52.52,52.56,52.48,52.56,19500.0,34.3238,34.35,34.2977,34.35,19500.0
2014-04-02 10:40:00,52.59,52.62,52.45,52.48,14300.0,34.3696,34.3892,34.2781,34.2977,14300.0
2014-04-02 10:50:00,52.43,52.51,52.43,52.5,10300.0,34.265,34.3173,34.265,34.3108,10300.0
2014-04-02 11:00:00,52.51,52.56,52.43,52.47,18100.0,34.3173,34.35,34.265,34.2912,18100.0
2014-04-02 11:10:00,52.46,52.56,52.42,52.52,13300.0,34.2846,34.35,34.2585,34.3238,13300.0
2014-04-02 11:20:00,52.56,52.59,52.47,52.48,22000.0,34.35,34.3696,34.2912,34.2977,22000.0
2014-04-02 11:30:00,52.46,52.49,52.42,52.45,8100.0,34.2846,34.3042,34.2585,34.2781,8100.0
2014-04-02 11:40:00,52.43,52.5,52.41,52.46,16700.0,34.265,34.3108,34.2519,34.2846,16700.0
2014-04-02 11:50:00,52.47,52.48,52.37,52.37,12600.0,34.2912,34.2977,34.2258,34.2258,12600.0
2014-04-02 12:00:00,52.35,52.36,52.27,52.29,23300.0,34.2127,34.2193,34.1604,34.1735,23300.0
2014-04-02 12:10:00,52.27,52.35,52.27,52.33,16900.0,34.1604,34.2127,34.1604,34.1997,16900.0
2014-04-02 12:20:00,52.32,52.35,52.3,52.33,21000.0,34.1931,34.2127,34.1801,34.1997,21000.0
2014-04-02 12:30:00,52.33,52.36,52.33,52.35,21100.0,34.1997,34.2193,34.1997,34.2127,21100.0
2014-04-02 12:40:00,52.34,52.35,52.31,52.32,15100.0,34.2062,34.2127,34.1866,34.1931,15100.0
2014-04-02 12:50:00,52.33,52.35,52.29,52.3,75800.0,34.1997,34.2127,34.1735,34.1801,75800.0
2014-04-02 13:00:00,52.3,52.31,52.27,52.29,28200.0,34.1801,34.1866,34.1604,34.1735,28200.0
2014-04-02 13:10:00,52.29,52.33,52.28,52.31,30800.0,34.1735,34.1997,34.167,34.1866,30800.0
2014-04-02 13:20:00,52.31,52.32,52.19,52.22,33200.0,34.1866,34.1931,34.1082,34.1278,33200.0
2014-04-02 13:30:00,52.21,52.24,52.19,52.23,33900.0,34.1212,34.1408,34.1082,34.1343,33900.0
2014-04-02 13:40:00,52.22,52.24,52.19,52.24,28800.0,34.1278,34.1408,34.1082,34.1408,28800.0
2014-04-02 13:50:00,52.23,52.24,52.21,52.22,23900.0,34.1343,34.1408,34.1212,34.1278,23900.0
2014-04-02 14:00:00,52.22,52.22,52.13,52.18,41600.0,34.1278,34.1278,34.069,34.1016,41600.0
2014-04-02 14:10:00,52.18,52.22,52.13,52.14,51400.0,34.1016,34.1278,34.069,34.0755,51400.0
2014-04-02 14:20:00,52.14,52.14,52.07,52.07,26800.0,34.0755,34.0755,34.0297,34.0297,26800.0
2014-04-02 14:30:00,52.08,52.11,52.07,52.08,26200.0,34.0363,34.0559,34.0297,34.0363,26200.0
2014-04-02 14:40:00,52.08,52.08,52.0,52.05,43300.0,34.0363,34.0363,33.984,34.0167,43300.0
2014-04-02 14:50:00,52.04,52.14,52.0,52.12,33300.0,34.0101,34.0755,33.984,34.0624,33300.0
2014-04-02 15:00:00,52.11,52.12,52.08,52.12,25700.0,34.0559,34.0624,34.0363,34.0624,25700.0
2014-04-02 15:10:00,52.14,52.18,52.13,52.16,31600.0,34.0755,34.1016,34.069,34.0886,31600.0
2014-04-02 15:20:00,52.16,52.22,52.13,52.22,30400.0,34.0886,34.1278,34.069,34.1278,30400.0
2014-04-02 15:30:00,52.22,52.27,52.22,52.23,43400.0,34.1278,34.1604,34.1278,34.1343,43400.0
2014-04-02 15:40:00,52.24,52.25,52.18,52.2,34900.0,34.1408,34.1474,34.1016,34.1147,34900.0
2014-04-02 15:50:00,52.21,52.23,52.18,52.21,148000.0,34.1212,34.1343,34.1016,34.1212,148000.0
2014-04-03 09:30:00,52.18,52.42,51.84,51.87,11700.0,34.1016,34.2585,33.8794,33.899,11700.0
2014-04-03 09:40:00,51.88,52.13,51.81,51.98,17700.0,33.9056,34.069,33.8598,33.9709,17700.0
2014-04-03 09:50:00,51.93,52.19,51.91,52.19,45700.0,33.9382,34.1082,33.9252,34.1082,45700.0
2014-04-03 10:00:00,52.19,52.33,52.05,52.31,16300.0,34.1082,34.1997,34.0167,34.1866,16300.0
2014-04-03 10:10:00,52.3,52.66,52.28,52.66,11500.0,34.1801,34.4153,34.167,34.4153,11500.0
2014-04-03 10:20:00,52.66,52.66,52.45,52.47,20800.0,34.4153,34.4153,34.2781,34.2912,20800.0
2014-04-03 10:30:00,52.47,52.53,52.41,52.47,16400.0,34.2912,34.3304,34.2519,34.2912,16400.0
2014-04-03 10:40:00,52.46,52.48,52.39,52.43,13600.0,34.2846,34.2977,34.2389,34.265,13600.0
2014-04-03 10:50:00,52.43,52.46,52.37,52.43,26500.0,34.265,34.2846,34.2258,34.265,26500.0
2014-04-03 11:00:00,52.43,52.45,52.37,52.38,13700.0,34.265,34.2781,34.2258,34.2323,13700.0
2014-04-03 11:10:00,52.37,52.51,52.35,52.5,19900.0,34.2258,34.3173,34.2127,34.3108,19900.0
2014-04-03 11:20:00,52.51,52.57,52.4,52.4,100900.0,34.3173,34.3565,34.2454,34.2454,100900.0
2014-04-03 11:30:00,52.39,52.42,52.29,52.36,66200.0,34.2389,34.2585,34.1735,34.2193,66200.0
2014-04-03 11:40:00,52.36,52.39,52.33,52.37,21500.0,34.2193,34.2389,34.1997,34.2258,21500.0
2014-04-03 11:50:00,52.37,52.38,52.31,52.37,15600.0,34.2258,34.2323,34.1866,34.2258,15600.0
2014-04-03 12:00:00,52.36,52.38,52.34,52.36,21500.0,34.2193,34.2323,34.2062,34.2193,21500.0
2014-04-03 12:10:00,52.35,52.35,52.29,52.3,14900.0,34.2127,34.2127,34.1735,34.1801,14900.0
2014-04-03 12:20:00,52.29,52.29,52.2,52.26,26900.0,34.1735,34.1735,34.1147,34.1539,26900.0
2014-04-03 12:30:00,52.27,52.27,52.09,52.09,59100.0,34.1604,34.1604,34.0428,34.0428,59100.0
2014-04-03 12:40:00,52.11,52.18,52.1,52.15,24600.0,34.0559,34.1016,34.0493,34.082,24600.0
2014-04-03 12:50:00,52.18,52.2,52.09,52.13,12200.0,34.1016,34.1147,34.0428,34.069,12200.0
2014-04-03 13:00:00,52.13,52.15,52.08,52.14,14900.0,34.069,34.082,34.0363,34.0755,14900.0
2014-04-03 13:10:00,52.14,52.17,52.1,52.12,16800.0,34.0755,34.0951,34.0493,34.0624,16800.0
2014-04-03 13:20:00,52.13,52.15,52.1,52.15,17200.0,34.069,34.082,34.0493,34.082,17200.0
2014-04-03 13:30:00,52.14,52.15,52.09,52.14,21900.0,34.0755,34.082,34.0428,34.0755,21900.0
2014-04-03 13:40:00,52.14,52.16,52.02,52.11,145500.0,34.0755,34.0886,33.9971,34.0559,145500.0
2014-04-03 13:50:00,52.14,52.47,52.13,52.43,64600.0,34.0755,34.2912,34.069,34.265,64600.0
2014-04-03 14:00:00,52.44,52.44,52.3,52.38,40400.0,34.2715,34.2715,34.1801,34.2323,40400.0
2014-04-03 14:10:00,52.39,52.51,52.32,52.44,88600.0,34.2389,34.3173,34.1931,34.2715,88600.0
2014-04-03 14:20:00,52.44,52.68,52.44,52.61,25200.0,34.2715,34.4284,34.2715,34.3826,25200.0
2014-04-03 14:30:00,52.61,52.74,52.58,52.73,19100.0,34.3826,34.4676,34.363,34.4611,19100.0
2014-04-03 14:40:00,52.74,52.74,52.63,52.7,22900.0,34.4676,34.4676,34.3957,34.4415,22900.0
2014-04-03 14:50:00,52.7,52.79,52.69,52.76,10000.0,34.4415,34.5003,34.4349,34.4807,10000.0
2014-04-03 15:00:00,52.76,52.86,52.75,52.85,18000.0,34.4807,34.546,34.4741,34.5395,18000.0
2014-04-03 15:10:00,52.85,53.02,52.83,53.0,22800.0,34.5395,34.6506,34.5264,34.6375,22800.0
2014-04-03 15:20:00,53.02,53.2,53.01,53.13,19300.0,34.6506,34.7682,34.6441,34.7225,19300.0
2014-04-03 15:30:00,53.16,53.23,53.11,53.22,80400.0,34.7421,34.7878,34.7094,34.7813,80400.0
2014-04-03 15:40:00,53.21,53.37,53.21,53.29,66900.0,34.7748,34.8793,34.7748,34.8271,66900.0
2014-04-03 15:50:00,53.29,53.3,53.1,53.11,141600.0,34.8271,34.8336,34.7029,34.7094,141600.0
2014-04-04 09:30:00,52.91,53.18,52.78,52.83,42800.0,34.5787,34.7552,34.4938,34.5264,42800.0
2014-04-04 09:40:00,52.81,53.28,52.81,53.2,24200.0,34.5134,34.8205,34.5134,34.7682,24200.0
2014-04-04 09:50:00,53.23,53.35,53.12,53.15,17000.0,34.7878,34.8663,34.716,34.7356,17000.0
2014-04-04 10:00:00,53.14,53.49,53.11,53.43,20000.0,34.729,34.9578,34.7094,34.9186,20000.0
2014-04-04 10:10:00,53.47,53.54,53.38,53.52,13700.0,34.9447,34.9904,34.8859,34.9774,13700.0
2014-04-04 10:20:00,53.53,53.69,53.53,53.68,16700.0,34.9839,35.0885,34.9839,35.0819,16700.0
2014-04-04 10:30:00,53.68,53.82,53.61,53.63,55900.0,35.0819,35.1734,35.0362,35.0493,55900.0
2014-04-04 10:40:00,53.63,53.79,53.61,53.69,19300.0,35.0493,35.1538,35.0362,35.0885,19300.0
2014-04-04 10:50:00,53.69,53.88,53.69,53.79,18000.0,35.0885,35.2126,35.0885,35.1538,18000.0
2014-04-04 11:00:00,53.79,53.97,53.74,53.95,22400.0,35.1538,35.2715,35.1211,35.2584,22400.0
2014-04-04 11:10:00,53.94,54.0,53.8,53.94,47200.0,35.2519,35.2911,35.1604,35.2519,47200.0
2014-04-04 11:20:00,53.94,53.98,53.9,53.97,30200.0,35.2519,35.278,35.2257,35.2715,30200.0
2014-04-04 11:30:00,53.94,54.03,53.94,53.96,46400.0,35.2519,35.3107,35.2519,35.2649,46400.0
2014-04-04 11:40:00,53.95,54.24,53.95,54.05,97800.0,35.2584,35.4479,35.2584,35.3237,97800.0
2014-04-04 11:50:00,54.07,54.4,54.06,54.38,56000.0,35.3368,35.5525,35.3303,35.5394,56000.0
2014-04-04 12:00:00,54.37,54.45,54.18,54.28,73600.0,35.5329,35.5852,35.4087,35.4741,73600.0
2014-04-04 12:10:00,54.27,54.42,54.25,54.4,42900.0,35.4675,35.5656,35.4545,35.5525,42900.0
2014-04-04 12:20:00,54.4,54.59,54.36,54.57,59400.0,35.5525,35.6767,35.5263,35.6636,59400.0
2014-04-04 12:30:00,54.56,54.66,54.49,54.5,53300.0,35.657,35.7224,35.6113,35.6178,53300.0
2014-04-04 12:40:00,54.51,54.51,54.24,54.3,151000.0,35.6244,35.6244,35.4479,35.4871,151000.0
2014-04-04 12:50:00,54.3,54.34,54.21,54.3,108900.0,35.4871,35.5133,35.4283,35.4871,108900.0
2014-04-04 13:00:00,54.29,54.31,54.25,54.28,36700.0,35.4806,35.4937,35.4545,35.4741,36700.0
2014-04-04 13:10:00,54.3,54.3,54.19,54.26,62300.0,35.4871,35.4871,35.4152,35.461,62300.0
2014-04-04 13:20:00,54.25,54.3,54.21,54.23,51100.0,35.4545,35.4871,35.4283,35.4414,51100.0
2014-04-04 13:30:00,54.23,54.29,54.2,54.25,56900.0,35.4414,35.4806,35.4218,35.4545,56900.0
2014-04-04 13:40:00,54.27,54.29,54.24,54.26,60900.0,35.4675,35.4806,35.4479,35.461,60900.0
2014-04-04 13:50:00,54.25,54.26,53.94,53.97,55600.0,35.4545,35.461,35.2519,35.2715,55600.0
2014-04-04 14:00:00,53.98,53.98,53.61,53.64,44600.0,35.278,35.278,35.0362,35.0558,44600.0
2014-04-04 14:10:00,53.64,53.89,53.6,53.84,81500.0,35.0558,35.2192,35.0297,35.1865,81500.0
2014-04-04 14:20:00,53.84,53.92,53.78,53.82,35400.0,35.1865,35.2388,35.1473,35.1734,35400.0
2014-04-04 14:30:00,53.81,53.87,53.76,53.83,44200.0,35.1669,35.2061,35.1342,35.18,44200.0
2014-04-04 14:40:00,53.82,53.83,53.43,53.43,128100.0,35.1734,35.18,34.9186,34.9186,128100.0
2014-04-04 14:50:00,53.43,53.48,53.32,53.35,54100.0,34.9186,34.9512,34.8467,34.8663,54100.0
2014-04-04 15:00:00,53.33,53.35,53.12,53.13,44000.0,34.8532,34.8663,34.716,34.7225,44000.0
2014-04-04 15:10:00,53.14,53.32,52.93,53.27,180900.0,34.729,34.8467,34.5918,34.814,180900.0
2014-04-04 15:20:00,53.28,53.42,53.28,53.31,36500.0,34.8205,34.912,34.8205,34.8401,36500.0
2014-04-04 15:30:00,53.33,53.34,53.17,53.17,51000.0,34.8532,34.8597,34.7486,34.7486,51000.0
2014-04-04 15:40:00,53.18,53.3,53.17,53.23,143300.0,34.7552,34.8336,34.7486,34.7878,143300.0
2014-04-04 15:50:00,53.23,53.23,53.16,53.17,129300.0,34.7878,34.7878,34.7421,34.7486,129300.0
2014-04-07 09:30:00,53.11,53.61,53.11,53.52,11500.0,34.7094,35.0362,34.7094,34.9774,11500.0
2014-04-07 09:40:00,53.46,53.5,53.12,53.23,81100.0,34.9382,34.9643,34.716,34.7878,81100.0
2014-04-07 09:50:00,53.23,53.55,53.13,53.55,130500.0,34.7878,34.997,34.7225,34.997,130500.0
2014-04-07 10:00:00,53.55,53.65,53.38,53.55,171800.0,34.997,35.0623,34.8859,34.997,171800.0
2014-04-07 10:10:00,53.58,53.58,53.28,53.29,149400.0,35.0166,35.0166,34.8205,34.8271,149400.0
2014-04-07 10:20:00,53.29,53.34,53.1,53.14,104200.0,34.8271,34.8597,34.7029,34.729,104200.0
2014-04-07 10:30:00,53.15,53.22,53.06,53.2,66100.0,34.7356,34.7813,34.6767,34.7682,66100.0
2014-04-07 10:40:00,53.21,53.21,53.09,53.1,66200.0,34.7748,34.7748,34.6963,34.7029,66200.0
2014-04-07 10:50:00,53.11,53.14,53.03,53.03,31900.0,34.7094,34.729,34.6571,34.6571,31900.0
2014-04-07 11:00:00,53.02,53.02,52.84,52.88,75900.0,34.6506,34.6506,34.533,34.5591,75900.0
2014-04-07 11:10:00,52.88,52.91,52.79,52.86,52300.0,34.5591,34.5787,34.5003,34.546,52300.0
2014-04-07 11:20:00,52.85,53.05,52.84,53.02,83000.0,34.5395,34.6702,34.533,34.6506,83000.0
2014-04-07 11:30:00,53.01,53.05,53.0,53.01,73900.0,34.6441,34.6702,34.6375,34.6441,73900.0
2014-04-07 11:40:00,53.0,53.09,52.99,53.01,44000.0,34.6375,34.6963,34.631,34.6441,44000.0
2014-04-07 11:50:00,53.01,53.02,52.95,52.97,39200.0,34.6441,34.6506,34.6049,34.6179,39200.0
2014-04-07 12:00:00,52.97,53.02,52.96,52.99,30600.0,34.6179,34.6506,34.6114,34.631,30600.0
2014-04-07 12:10:00,52.99,53.01,52.96,53.01,33000.0,34.631,34.6441,34.6114,34.6441,33000.0
2014-04-07 12:20:00,53.01,53.46,53.01,53.43,55900.0,34.6441,34.9382,34.6441,34.9186,55900.0
2014-04-07 12:30:00,53.44,53.48,53.24,53.37,112200.0,34.9251,34.9512,34.7944,34.8793,112200.0
2014-04-07 12:40:00,53.36,53.43,53.29,53.33,44400.0,34.8728,34.9186,34.8271,34.8532,44400.0
2014-04-07 12:50:00,53.33,53.46,53.28,53.39,26200.0,34.8532,34.9382,34.8205,34.8924,26200.0
2014-04-07 13:00:00,53.39,53.41,53.0,53.02,95800.0,34.8924,34.9055,34.6375,34.6506,95800.0
2014-04-07 13:10:00,53.02,53.06,52.97,53.0,70500.0,34.6506,34.6767,34.6179,34.6375,70500.0
2014-04-07 13:20:00,52.98,53.22,52.98,53.12,39700.0,34.6245,34.7813,34.6245,34.716,39700.0
2014-04-07 13:30:00,53.12,53.15,53.02,53.03,35800.0,34.716,34.7356,34.6506,34.6571,35800.0
2014-04-07 13:40:00,53.0,53.17,53.0,53.17,71800.0,34.6375,34.7486,34.6375,34.7486,71800.0
2014-04-07 13:50:00,53.18,53.28,53.18,53.2,36700.0,34.7552,34.8205,34.7552,34.7682,36700.0
2014-04-07 14:00:00,53.19,53.27,53.17,53.24,15200.0,34.7617,34.814,34.7486,34.7944,15200.0
2014-04-07 14:10:00,53.23,53.24,53.16,53.22,17300.0,34.7878,34.7944,34.7421,34.7813,17300.0
2014-04-07 14:20:00,53.21,53.21,53.15,53.19,14700.0,34.7748,34.7748,34.7356,34.7617,14700.0
2014-04-07 14:30:00,53.18,53.23,53.16,53.19,19200.0,34.7552,34.7878,34.7421,34.7617,19200.0
2014-04-07 14:40:00,53.18,53.19,53.09,53.14,25600.0,34.7552,34.7617,34.6963,34.729,25600.0
2014-04-07 14:50:00,53.14,53.17,53.11,53.12,38900.0,34.729,34.7486,34.7094,34.716,38900.0
2014-04-07 15:00:00,53.11,53.16,53.11,53.12,24700.0,34.7094,34.7421,34.7094,34.716,24700.0
2014-04-07 15:10:00,53.13,53.16,53.12,53.16,27100.0,34.7225,34.7421,34.716,34.7421,27100.0
2014-04-07 15:20:00,53.14,53.37,53.12,53.37,28100.0,34.729,34.8793,34.716,34.8793,28100.0
2014-04-07 15:30:00,53.4,53.6,53.39,53.46,72200.0,34.8989,35.0297,34.8924,34.9382,72200.0
2014-04-07 15:40:00,53.47,53.54,53.43,53.46,72200.0,34.9447,34.9904,34.9186,34.9382,72200.0
2014-04-07 15:50:00,53.46,53.47,53.26,53.29,130900.0,34.9382,34.9447,34.8074,34.8271,130900.0
2014-04-08 09:30:00,53.2,53.91,53.2,53.88,172800.0,34.7682,35.2322,34.7682,35.2126,172800.0
2014-04-08 09:40:00,53.88,54.3,53.33,53.48,109500.0,35.2126,35.4871,34.8532,34.9512,109500.0
2014-04-08 09:50:00,53.49,53.66,53.44,53.51,45100.0,34.9578,35.0689,34.9251,34.9708,45100.0
2014-04-08 10:00:00,53.53,53.58,53.45,53.52,49900.0,34.9839,35.0166,34.9316,34.9774,49900.0
2014-04-08 10:10:00,53.48,53.56,53.44,53.45,35400.0,34.9512,35.0035,34.9251,34.9316,35400.0
2014-04-08 10:20:00,53.44,53.49,53.34,53.46,28900.0,34.9251,34.9578,34.8597,34.9382,28900.0
2014-04-08 10:30:00,53.49,53.53,53.4,53.51,22500.0,34.9578,34.9839,34.8989,34.9708,22500.0
2014-04-08 10:40:00,53.49,53.53,53.44,53.46,39900.0,34.9578,34.9839,34.9251,34.9382,39900.0
2014-04-08 10:50:00,53.5,53.56,53.46,53.46,19500.0,34.9643,35.0035,34.9382,34.9382,19500.0
2014-04-08 11:00:00,53.45,53.63,53.44,53.47,46200.0,34.9316,35.0493,34.9251,34.9447,46200.0
2014-04-08 11:10:00,53.47,53.58,53.44,53.5,33200.0,34.9447,35.0166,34.9251,34.9643,33200.0
2014-04-08 11:20:00,53.49,53.54,53.46,53.5,36000.0,34.9578,34.9904,34.9382,34.9643,36000.0
2014-04-08 11:30:00,53.51,53.6,53.49,53.5,30300.0,34.9708,35.0297,34.9578,34.9643,30300.0
2014-04-08 11:40:00,53.5,53.52,53.47,53.5,75900.0,34.9643,34.9774,34.9447,34.9643,75900.0
2014-04-08 11:50:00,53.5,53.8,53.47,53.78,39600.0,34.9643,35.1604,34.9447,35.1473,39600.0
2014-04-08 12:00:00,53.78,53.89,53.73,53.76,25100.0,35.1473,35.2192,35.1146,35.1342,25100.0
2014-04-08 12:10:00,53.77,53.78,53.65,53.65,21300.0,35.1408,35.1473,35.0623,35.0623,21300.0
2014-04-08 12:20:00,53.65,53.69,53.6,53.61,16400.0,35.0623,35.0885,35.0297,35.0362,16400.0
2014-04-08 12:30:00,53.61,53.74,53.61,53.74,14600.0,35.0362,35.1211,35.0362,35.1211,14600.0
2014-04-08 12:40:00,53.76,53.78,53.67,53.67,22100.0,35.1342,35.1473,35.0754,35.0754,22100.0
2014-04-08 12:50:00,53.67,53.69,53.64,53.67,11000.0,35.0754,35.0885,35.0558,35.0754,11000.0
2014-04-08 13:00:00,53.67,53.71,53.64,53.66,14900.0,35.0754,35.1015,35.0558,35.0689,14900.0
2014-04-08 13:10:00,53.67,53.71,53.64,53.69,16900.0,35.0754,35.1015,35.0558,35.0885,16900.0
2014-04-08 13:20:00,53.68,53.73,53.66,53.67,26200.0,35.0819,35.1146,35.0689,35.0754,26200.0
2014-04-08 13:30:00,53.68,53.71,53.66,53.68,18700.0,35.0819,35.1015,35.0689,35.0819,18700.0
2014-04-08 13:40:00,53.67,53.67,53.58,53.63,14800.0,35.0754,35.0754,35.0166,35.0493,14800.0
2014-04-08 13:50:00,53.63,53.79,53.61,53.79,11400.0,35.0493,35.1538,35.0362,35.1538,11400.0
2014-04-08 14:00:00,53.79,53.79,53.7,53.78,35300.0,35.1538,35.1538,35.095,35.1473,35300.0
2014-04-08 14:10:00,53.76,53.78,53.68,53.74,35100.0,35.1342,35.1473,35.0819,35.1211,35100.0
2014-04-08 14:20:00,53.75,53.86,53.69,53.78,29300.0,35.1277,35.1996,35.0885,35.1473,29300.0
2014-04-08 14:30:00,53.79,53.93,53.73,53.93,21800.0,35.1538,35.2453,35.1146,35.2453,21800.0
2014-04-08 14:40:00,53.93,53.93,53.85,53.86,32700.0,35.2453,35.2453,35.193,35.1996,32700.0
2014-04-08 14:50:00,53.86,53.95,53.83,53.91,95000.0,35.1996,35.2584,35.18,35.2322,95000.0
2014-04-08 15:00:00,53.91,53.96,53.83,53.84,75500.0,35.2322,35.2649,35.18,35.1865,75500.0
2014-04-08 15:10:00,53.83,53.94,53.59,53.71,109100.0,35.18,35.2519,35.0231,35.1015,109100.0
2014-04-08 15:20:00,53.7,53.7,53.56,53.6,129400.0,35.095,35.095,35.0035,35.0297,129400.0
2014-04-08 15:30:00,53.6,53.87,53.6,53.76,60200.0,35.0297,35.2061,35.0297,35.1342,60200.0
2014-04-08 15:40:00,53.77,53.77,53.58,53.6,149600.0,35.1408,35.1408,35.0166,35.0297,149600.0
2014-04-08 15:50:00,53.61,53.63,53.58,53.59,133300.0,35.0362,35.0493,35.0166,35.0231,133300.0
2014-04-09 09:30:00,53.63,53.9,52.8,53.31,41000.0,35.0493,35.2257,34.5068,34.8401,41000.0
2014-04-09 09:40:00,53.34,53.48,53.26,53.48,80200.0,34.8597,34.9512,34.8074,34.9512,80200.0
2014-04-09 09:50:00,53.44,53.82,53.4,53.56,43500.0,34.9251,35.1734,34.8989,35.0035,43500.0
2014-04-09 10:00:00,53.52,53.75,53.52,53.66,35700.0,34.9774,35.1277,34.9774,35.0689,35700.0
2014-04-09 10:10:00,53.66,53.79,53.5,53.56,75100.0,35.0689,35.1538,34.9643,35.0035,75100.0
2014-04-09 10:20:00,53.52,53.71,53.28,53.7,29800.0,34.9774,35.1015,34.8205,35.095,29800.0
2014-04-09 10:30:00,53.72,53.99,53.7,53.87,19100.0,35.1081,35.2845,35.095,35.2061,19100.0
2014-04-09 10:40:00,53.86,53.98,53.81,53.81,11500.0,35.1996,35.278,35.1669,35.1669,11500.0
2014-04-09 10:50:00,53.79,53.81,53.61,53.71,42200.0,35.1538,35.1669,35.0362,35.1015,42200.0
2014-04-09 11:00:00,53.71,53.78,53.6,53.6,88500.0,35.1015,35.1473,35.0297,35.0297,88500.0
2014-04-09 11:10:00,53.59,53.7,53.41,53.54,41300.0,35.0231,35.095,34.9055,34.9904,41300.0
2014-04-09 11:20:00,53.5,53.57,53.43,53.46,17900.0,34.9643,35.01,34.9186,34.9382,17900.0
2014-04-09 11:30:00,53.45,53.62,53.43,53.55,30800.0,34.9316,35.0427,34.9186,34.997,30800.0
2014-04-09 11:40:00,53.59,53.65,53.48,53.59,29900.0,35.0231,35.0623,34.9512,35.0231,29900.0
2014-04-09 11:50:00,53.58,53.6,53.44,53.45,20300.0,35.0166,35.0297,34.9251,34.9316,20300.0
2014-04-09 12:00:00,53.45,53.7,53.44,53.7,25200.0,34.9316,35.095,34.9251,35.095,25200.0
2014-04-09 12:10:00,53.7,53.75,53.65,53.7,11900.0,35.095,35.1277,35.0623,35.095,11900.0
2014-04-09 12:20:00,53.74,53.76,53.64,53.65,11600.0,35.1211,35.1342,35.0558,35.0623,11600.0
2014-04-09 12:30:00,53.66,53.7,53.63,53.63,18500.0,35.0689,35.095,35.0493,35.0493,18500.0
2014-04-09 12:40:00,53.64,53.78,53.64,53.73,21500.0,35.0558,35.1473,35.0558,35.1146,21500.0
2014-04-09 12:50:00,53.73,53.87,53.73,53.81,22300.0,35.1146,35.2061,35.1146,35.1669,22300.0
2014-04-09 13:00:00,53.84,53.84,53.74,53.75,16100.0,35.1865,35.1865,35.1211,35.1277,16100.0
2014-04-09 13:10:00,53.74,53.76,53.65,53.69,42900.0,35.1211,35.1342,35.0623,35.0885,42900.0
2014-04-09 13:20:00,53.69,53.72,53.63,53.64,33600.0,35.0885,35.1081,35.0493,35.0558,33600.0
2014-04-09 13:30:00,53.65,53.65,53.53,53.56,23900.0,35.0623,35.0623,34.9839,35.0035,23900.0
2014-04-09 13:40:00,53.56,53.57,53.52,53.55,21400.0,35.0035,35.01,34.9774,34.997,21400.0
2014-04-09 13:50:00,53.54,53.56,53.49,53.55,18500.0,34.9904,35.0035,34.9578,34.997,18500.0
2014-04-09 14:00:00,53.55,53.8,53.55,53.68,70700.0,34.997,35.1604,34.997,35.0819,70700.0
2014-04-09 14:10:00,53.66,54.35,53.64,54.27,98400.0,35.0689,35.5198,35.0558,35.4675,98400.0
2014-04-09 14:20:00,54.27,54.3,54.15,54.18,30700.0,35.4675,35.4871,35.3891,35.4087,30700.0
2014-04-09 14:30:00,54.18,54.19,54.08,54.1,27500.0,35.4087,35.4152,35.3434,35.3564,27500.0
2014-04-09 14:40:00,54.08,54.08,53.99,53.99,12600.0,35.3434,35.3434,35.2845,35.2845,12600.0
2014-04-09 14:50:00,54.03,54.03,53.91,53.93,26500.0,35.3107,35.3107,35.2322,35.2453,26500.0
2014-04-09 15:00:00,53.93,53.99,53.89,53.99,36000.0,35.2453,35.2845,35.2192,35.2845,36000.0
2014-04-09 15:10:00,53.99,54.05,53.97,53.98,97500.0,35.2845,35.3237,35.2715,35.278,97500.0
2014-04-09 15:20:00,53.98,54.0,53.97,53.98,35800.0,35.278,35.2911,35.2715,35.278,35800.0
2014-04-09 15:30:00,53.98,54.04,53.97,54.04,65400.0,35.278,35.3172,35.2715,35.3172,65400.0
2014-04-09 15:40:00,54.04,54.12,54.03,54.1,97400.0,35.3172,35.3695,35.3107,35.3564,97400.0
2014-04-09 15:50:00,54.1,54.21,54.07,54.18,170600.0,35.3564,35.4283,35.3368,35.4087,170600.0
2014-04-10 09:30:00,54.43,54.75,54.13,54.71,84000.0,35.5721,35.7812,35.376,35.7551,84000.0
2014-04-10 09:40:00,54.79,55.07,54.79,54.94,67000.0,35.8074,35.9904,35.8074,35.9054,67000.0
2014-04-10 09:50:00,54.9,55.03,54.56,54.69,48700.0,35.8793,35.9642,35.657,35.742,48700.0
2014-04-10 10:00:00,54.67,54.7,54.55,54.61,49600.0,35.7289,35.7485,35.6505,35.6897,49600.0
2014-04-10 10:10:00,54.62,54.69,54.3,54.42,47400.0,35.6963,35.742,35.4871,35.5656,47400.0
2014-04-10 10:20:00,54.44,54.67,54.44,54.46,23400.0,35.5786,35.7289,35.5786,35.5917,23400.0
2014-04-10 10:30:00,54.46,54.48,54.36,54.46,11700.0,35.5917,35.6048,35.5263,35.5917,11700.0
2014-04-10 10:40:00,54.47,54.48,54.42,54.43,14000.0,35.5982,35.6048,35.5656,35.5721,14000.0
2014-04-10 10:50:00,54.42,54.42,54.19,54.19,17500.0,35.5656,35.5656,35.4152,35.4152,17500.0
2014-04-10 11:00:00,54.17,54.2,54.11,54.15,30700.0,35.4022,35.4218,35.363,35.3891,30700.0
2014-04-10 11:10:00,54.14,54.21,54.12,54.17,10000.0,35.3826,35.4283,35.3695,35.4022,10000.0
2014-04-10 11:20:00,54.16,54.22,54.09,54.1,31300.0,35.3956,35.4348,35.3499,35.3564,31300.0
2014-04-10 11:30:00,54.1,54.1,53.96,54.01,22800.0,35.3564,35.3564,35.2649,35.2976,22800.0
2014-04-10 11:40:00,54.02,54.04,53.97,54.01,47100.0,35.3041,35.3172,35.2715,35.2976,47100.0
2014-04-10 11:50:00,54.01,54.01,53.84,53.88,14800.0,35.2976,35.2976,35.1865,35.2126,14800.0
2014-04-10 12:00:00,53.86,53.92,53.7,53.73,16700.0,35.1996,35.2388,35.095,35.1146,16700.0
2014-04-10 12:10:00,53.73,53.8,53.71,53.73,20100.0,35.1146,35.1604,35.1015,35.1146,20100.0
2014-04-10 12:20:00,53.73,53.73,53.61,53.66,14900.0,35.1146,35.1146,35.0362,35.0689,14900.0
2014-04-10 12:30:00,53.65,53.76,53.6,53.6,26700.0,35.0623,35.1342,35.0297,35.0297,26700.0
2014-04-10 12:40:00,53.64,53.72,53.58,53.62,35500.0,35.0558,35.1081,35.0166,35.0427,35500.0
2014-04-10 12:50:00,53.62,53.66,53.51,53.53,37700.0,35.0427,35.0689,34.9708,34.9839,37700.0
2014-04-10 13:00:00,53.56,53.66,53.45,53.56,70200.0,35.0035,35.0689,34.9316,35.0035,70200.0
2014-04-10 13:10:00,53.59,53.66,53.34,53.36,13600.0,35.0231,35.0689,34.8597,34.8728,13600.0
2014-04-10 13:20:00,53.34,53.34,53.24,53.28,19000.0,34.8597,34.8597,34.7944,34.8205,19000.0
2014-04-10 13:30:00,53.27,53.29,53.21,53.22,23000.0,34.814,34.8271,34.7748,34.7813,23000.0
2014-04-10 13:40:00,53.22,53.3,53.18,53.23,56500.0,34.7813,34.8336,34.7552,34.7878,56500.0
2014-04-10 13:50:00,53.21,53.41,53.21,53.32,49300.0,34.7748,34.9055,34.7748,34.8467,49300.0
2014-04-10 14:00:00,53.31,53.47,53.27,53.4,48000.0,34.8401,34.9447,34.814,34.8989,48000.0
2014-04-10 14:10:00,53.4,53.5,53.39,53.41,20700.0,34.8989,34.9643,34.8924,34.9055,20700.0
2014-04-10 14:20:00,53.42,53.42,53.08,53.11,45800.0,34.912,34.912,34.6898,34.7094,45800.0
2014-04-10 14:30:00,53.12,53.26,53.01,53.02,32700.0,34.716,34.8074,34.6441,34.6506,32700.0
2014-04-10 14:40:00,53.03,53.03,52.84,52.86,20600.0,34.6571,34.6571,34.533,34.546,20600.0
2014-04-10 14:50:00,52.87,52.9,52.79,52.83,14500.0,34.5526,34.5722,34.5003,34.5264,14500.0
2014-04-10 15:00:00,52.83,52.83,52.46,52.46,52900.0,34.5264,34.5264,34.2846,34.2846,52900.0
2014-04-10 15:10:00,52.47,52.83,52.45,52.8,59400.0,34.2912,34.5264,34.2781,34.5068,59400.0
2014-04-10 15:20:00,52.8,52.8,52.55,52.69,56100.0,34.5068,34.5068,34.3434,34.4349,56100.0
2014-04-10 15:30:00,52.7,52.99,52.69,52.99,32500.0,34.4415,34.631,34.4349,34.631,32500.0
2014-04-10 15:40:00,52.98,52.98,52.81,52.92,64400.0,34.6245,34.6245,34.5134,34.5852,64400.0
2014-04-10 15:50:00,52.91,52.96,52.85,52.88,122100.0,34.5787,34.6114,34.5395,34.5591,122100.0
2014-04-11 09:30:00,52.56,52.8,51.87,52.13,74900.0,34.35,34.5068,33.899,34.069,74900.0
2014-04-11 09:40:00,52.13,52.23,52.0,52.16,115000.0,34.069,34.1343,33.984,34.0886,115000.0
2014-04-11 09:50:00,52.13,52.61,52.01,52.46,52500.0,34.069,34.3826,33.9905,34.2846,52500.0
2014-04-11 10:00:00,52.53,52.62,52.3,52.35,41600.0,34.3304,34.3892,34.1801,34.2127,41600.0
2014-04-11 10:10:00,52.41,52.6,52.27,52.56,25300.0,34.2519,34.3761,34.1604,34.35,25300.0
2014-04-11 10:20:00,52.6,52.6,52.32,52.51,52900.0,34.3761,34.3761,34.1931,34.3173,52900.0
2014-04-11 10:30:00,52.53,52.59,52.47,52.54,28600.0,34.3304,34.3696,34.2912,34.3369,28600.0
2014-04-11 10:40:00,52.55,52.72,52.42,52.57,50700.0,34.3434,34.4545,34.2585,34.3565,50700.0
2014-04-11 10:50:00,52.57,52.7,52.5,52.69,45000.0,34.3565,34.4415,34.3108,34.4349,45000.0
2014-04-11 11:00:00,52.7,52.75,52.42,52.44,29900.0,34.4415,34.4741,34.2585,34.2715,29900.0
2014-04-11 11:10:00,52.46,52.64,52.43,52.58,14500.0,34.2846,34.4023,34.265,34.363,14500.0
2014-04-11 11:20:00,52.6,52.61,52.48,52.52,14800.0,34.3761,34.3826,34.2977,34.3238,14800.0
2014-04-11 11:30:00,52.51,52.54,52.44,52.47,31900.0,34.3173,34.3369,34.2715,34.2912,31900.0
2014-04-11 11:40:00,52.5,52.57,52.46,52.48,12000.0,34.3108,34.3565,34.2846,34.2977,12000.0
2014-04-11 11:50:00,52.5,52.5,52.44,52.45,18200.0,34.3108,34.3108,34.2715,34.2781,18200.0
2014-04-11 12:00:00,52.47,52.51,52.35,52.42,18200.0,34.2912,34.3173,34.2127,34.2585,18200.0
2014-04-11 12:10:00,52.43,52.43,52.26,52.37,16400.0,34.265,34.265,34.1539,34.2258,16400.0
2014-04-11 12:20:00,52.36,52.36,52.13,52.17,18500.0,34.2193,34.2193,34.069,34.0951,18500.0
2014-04-11 12:30:00,52.18,52.43,52.18,52.43,18400.0,34.1016,34.265,34.1016,34.265,18400.0
2014-04-11 12:40:00,52.43,52.52,52.41,52.51,12100.0,34.265,34.3238,34.2519,34.3173,12100.0
2014-04-11 12:50:00,52.52,52.57,52.4,52.55,17300.0,34.3238,34.3565,34.2454,34.3434,17300.0
2014-04-11 13:00:00,52.6,52.76,52.6,52.73,21900.0,34.3761,34.4807,34.3761,34.4611,21900.0
2014-04-11 13:10:00,52.74,52.8,52.7,52.7,16600.0,34.4676,34.5068,34.4415,34.4415,16600.0
2014-04-11 13:20:00,52.74,52.8,52.72,52.78,10600.0,34.4676,34.5068,34.4545,34.4938,10600.0
2014-04-11 13:30:00,52.77,52.77,52.64,52.7,8700.0,34.4872,34.4872,34.4023,34.4415,8700.0
2014-04-11 13:40:00,52.65,52.7,52.59,52.59,12900.0,34.4088,34.4415,34.3696,34.3696,12900.0
2014-04-11 13:50:00,52.6,52.6,52.36,52.36,23000.0,34.3761,34.3761,34.2193,34.2193,23000.0
2014-04-11 14:00:00,52.34,52.38,52.13,52.13,21200.0,34.2062,34.2323,34.069,34.069,21200.0
2014-04-11 14:10:00,52.12,52.15,51.7,51.7,97900.0,34.0624,34.082,33.7879,33.7879,97900.0
2014-04-11 14:20:00,51.69,51.69,51.51,51.53,73200.0,33.7814,33.7814,33.6638,33.6768,73200.0
2014-04-11 14:30:00,51.51,51.62,51.33,51.48,64700.0,33.6638,33.7356,33.5461,33.6442,64700.0
2014-04-11 14:40:00,51.48,51.57,51.4,51.47,36900.0,33.6442,33.703,33.5919,33.6376,36900.0
2014-04-11 14:50:00,51.47,51.86,51.45,51.84,84300.0,33.6376,33.8925,33.6245,33.8794,84300.0
2014-04-11 15:00:00,51.85,51.88,51.59,51.69,37200.0,33.886,33.9056,33.716,33.7814,37200.0
2014-04-11 15:10:00,51.68,51.87,51.67,51.85,37100.0,33.7749,33.899,33.7683,33.886,37100.0
2014-04-11 15:20:00,51.88,51.96,51.7,51.7,50900.0,33.9056,33.9578,33.7879,33.7879,50900.0
2014-04-11 15:30:00,51.7,51.71,51.55,51.58,67100.0,33.7879,33.7945,33.6899,33.7095,67100.0
2014-04-11 15:40:00,51.58,51.68,51.58,51.65,82300.0,33.7095,33.7749,33.7095,33.7553,82300.0
2014-04-11 15:50:00,51.65,51.83,51.6,51.71,226800.0,33.7553,33.8729,33.7226,33.7945,226800.0
2014-04-14 09:30:00,51.91,52.1,51.54,52.06,24500.0,33.9252,34.0493,33.6834,34.0232,24500.0
2014-04-14 09:40:00,52.06,52.17,51.87,51.87,14200.0,34.0232,34.0951,33.899,33.899,14200.0
2014-04-14 09:50:00,51.89,51.89,51.64,51.7,50000.0,33.9121,33.9121,33.7487,33.7879,50000.0
2014-04-14 10:00:00,51.69,51.83,51.63,51.69,79200.0,33.7814,33.8729,33.7422,33.7814,79200.0
2014-04-14 10:10:00,51.69,51.79,51.66,51.77,14900.0,33.7814,33.8467,33.7618,33.8337,14900.0
2014-04-14 10:20:00,51.78,51.79,51.66,51.67,20700.0,33.8402,33.8467,33.7618,33.7683,20700.0
2014-04-14 10:30:00,51.64,51.79,51.64,51.7,25900.0,33.7487,33.8467,33.7487,33.7879,25900.0
2014-04-14 10:40:00,51.71,51.8,51.64,51.64,23500.0,33.7945,33.8533,33.7487,33.7487,23500.0
2014-04-14 10:50:00,51.62,51.69,51.55,51.65,25500.0,33.7356,33.7814,33.6899,33.7553,25500.0
2014-04-14 11:00:00,51.65,51.82,51.63,51.8,14600.0,33.7553,33.8664,33.7422,33.8533,14600.0
2014-04-14 11:10:00,51.81,51.85,51.76,51.83,10900.0,33.8598,33.886,33.8271,33.8729,10900.0
2014-04-14 11:20:00,51.83,51.84,51.7,51.7,25000.0,33.8729,33.8794,33.7879,33.7879,25000.0
2014-04-14 11:30:00,51.72,51.88,51.7,51.84,26200.0,33.801,33.9056,33.7879,33.8794,26200.0
2014-04-14 11:40:00,51.87,51.88,51.71,51.71,11300.0,33.899,33.9056,33.7945,33.7945,11300.0
2014-04-14 11:50:00,51.73,51.78,51.69,51.73,6900.0,33.8075,33.8402,33.7814,33.8075,6900.0
2014-04-14 12:00:00,51.76,51.95,51.73,51.88,5500.0,33.8271,33.9513,33.8075,33.9056,5500.0
2014-04-14 12:10:00,51.9,52.07,51.84,51.94,71000.0,33.9186,34.0297,33.8794,33.9448,71000.0
2014-04-14 12:20:00,52.0,52.03,51.92,52.01,7700.0,33.984,34.0036,33.9317,33.9905,7700.0
2014-04-14 12:30:00,52.05,52.18,52.04,52.15,10200.0,34.0167,34.1016,34.0101,34.082,10200.0
2014-04-14 12:40:00,52.11,52.17,52.04,52.17,10200.0,34.0559,34.0951,34.0101,34.0951,10200.0
2014-04-14 12:50:00,52.15,52.3,52.13,52.3,250900.0,34.082,34.1801,34.069,34.1801,250900.0
2014-04-14 13:00:00,52.31,52.41,52.31,52.36,17000.0,34.1866,34.2519,34.1866,34.2193,17000.0
2014-04-14 13:10:00,52.36,52.52,52.34,52.52,16700.0,34.2193,34.3238,34.2062,34.3238,16700.0
2014-04-14 13:20:00,52.54,52.59,52.41,52.41,26300.0,34.3369,34.3696,34.2519,34.2519,26300.0
2014-04-14 13:30:00,52.41,52.42,52.31,52.41,12000.0,34.2519,34.2585,34.1866,34.2519,12000.0
2014-04-14 13:40:00,52.44,52.44,52.32,52.36,5800.0,34.2715,34.2715,34.1931,34.2193,5800.0
2014-04-14 13:50:00,52.31,52.34,52.22,52.22,9300.0,34.1866,34.2062,34.1278,34.1278,9300.0
2014-04-14 14:00:00,52.24,52.24,52.18,52.18,5400.0,34.1408,34.1408,34.1016,34.1016,5400.0
2014-04-14 14:10:00,52.17,52.17,52.03,52.05,16300.0,34.0951,34.0951,34.0036,34.0167,16300.0
2014-04-14 14:20:00,52.06,52.06,52.01,52.02,10100.0,34.0232,34.0232,33.9905,33.9971,10100.0
2014-04-14 14:30:00,52.01,52.03,51.9,51.9,17500.0,33.9905,34.0036,33.9186,33.9186,17500.0
2014-04-14 14:40:00,51.92,51.93,51.9,51.92,5000.0,33.9317,33.9382,33.9186,33.9317,5000.0
2014-04-14 14:50:00,51.92,51.96,51.89,51.9,12600.0,33.9317,33.9578,33.9121,33.9186,12600.0
2014-04-14 15:00:00,51.89,51.91,51.74,51.79,27100.0,33.9121,33.9252,33.8141,33.8467,27100.0
2014-04-14 15:10:00,51.77,51.77,51.63,51.66,27000.0,33.8337,33.8337,33.7422,33.7618,27000.0
2014-04-14 15:20:00,51.68,51.72,51.66,51.7,13500.0,33.7749,33.801,33.7618,33.7879,13500.0
2014-04-14 15:30:00,51.71,51.78,51.7,51.75,39100.0,33.7945,33.8402,33.7879,33.8206,39100.0
2014-04-14 15:40:00,51.74,51.97,51.72,51.96,40500.0,33.8141,33.9644,33.801,33.9578,40500.0
2014-04-14 15:50:00,51.95,52.15,51.95,52.13,96100.0,33.9513,34.082,33.9513,34.069,96100.0
2014-04-15 09:30:00,52.32,52.47,52.12,52.43,19500.0,34.1931,34.2912,34.0624,34.265,19500.0
2014-04-15 09:40:00,52.53,52.94,52.43,52.94,53400.0,34.3304,34.5983,34.265,34.5983,53400.0
2014-04-15 09:50:00,52.9,53.11,52.9,53.02,26300.0,34.5722,34.7094,34.5722,34.6506,26300.0
2014-04-15 10:00:00,53.03,53.11,52.98,53.05,39800.0,34.6571,34.7094,34.6245,34.6702,39800.0
2014-04-15 10:10:00,53.07,53.1,52.96,52.98,32300.0,34.6833,34.7029,34.6114,34.6245,32300.0
2014-04-15 10:20:00,53.0,53.02,52.77,52.82,33300.0,34.6375,34.6506,34.4872,34.5199,33300.0
2014-04-15 10:30:00,52.82,52.85,52.75,52.85,17000.0,34.5199,34.5395,34.4741,34.5395,17000.0
2014-04-15 10:40:00,52.84,52.96,52.75,52.78,19500.0,34.533,34.6114,34.4741,34.4938,19500.0
2014-04-15 10:50:00,52.8,52.8,52.6,52.67,44500.0,34.5068,34.5068,34.3761,34.4219,44500.0
2014-04-15 11:00:00,52.68,52.8,52.59,52.76,55500.0,34.4284,34.5068,34.3696,34.4807,55500.0
2014-04-15 11:10:00,52.76,52.85,52.67,52.72,29300.0,34.4807,34.5395,34.4219,34.4545,29300.0
2014-04-15 11:20:00,52.73,52.95,52.73,52.87,45500.0,34.4611,34.6049,34.4611,34.5526,45500.0
2014-04-15 11:30:00,52.87,53.04,52.79,53.0,38600.0,34.5526,34.6637,34.5003,34.6375,38600.0
2014-04-15 11:40:00,53.02,53.04,52.9,52.93,17000.0,34.6506,34.6637,34.5722,34.5918,17000.0
2014-04-15 11:50:00,52.92,52.95,52.82,52.94,19900.0,34.5852,34.6049,34.5199,34.5983,19900.0
2014-04-15 12:00:00,52.93,52.94,52.74,52.88,23200.0,34.5918,34.5983,34.4676,34.5591,23200.0
2014-04-15 12:10:00,52.83,52.93,52.8,52.84,14800.0,34.5264,34.5918,34.5068,34.533,14800.0
2014-04-15 12:20:00,52.83,52.86,52.76,52.82,23300.0,34.5264,34.546,34.4807,34.5199,23300.0
2014-04-15 12:30:00,52.8,53.11,52.7,53.03,22600.0,34.5068,34.7094,34.4415,34.6571,22600.0
2014-04-15 12:40:00,53.01,53.17,52.98,53.06,31600.0,34.6441,34.7486,34.6245,34.6767,31600.0
2014-04-15 12:50:00,53.08,53.12,52.99,53.1,18300.0,34.6898,34.716,34.631,34.7029,18300.0
2014-04-15 13:00:00,53.1,53.29,53.07,53.17,13700.0,34.7029,34.8271,34.6833,34.7486,13700.0
2014-04-15 13:10:00,53.16,53.44,53.1,53.44,22000.0,34.7421,34.9251,34.7029,34.9251,22000.0
2014-04-15 13:20:00,53.45,53.51,53.4,53.48,11100.0,34.9316,34.9708,34.8989,34.9512,11100.0
2014-04-15 13:30:00,53.47,53.56,53.39,53.4,28300.0,34.9447,35.0035,34.8924,34.8989,28300.0
2014-04-15 13:40:00,53.4,53.46,53.27,53.3,27800.0,34.8989,34.9382,34.814,34.8336,27800.0
2014-04-15 13:50:00,53.33,53.64,53.3,53.52,50100.0,34.8532,35.0558,34.8336,34.9774,50100.0
2014-04-15 14:00:00,53.52,53.56,53.24,53.24,81900.0,34.9774,35.0035,34.7944,34.7944,81900.0
2014-04-15 14:10:00,53.25,53.25,53.06,53.08,17400.0,34.8009,34.8009,34.6767,34.6898,17400.0
2014-04-15 14:20:00,53.09,53.11,52.97,53.03,14600.0,34.6963,34.7094,34.6179,34.6571,14600.0
2014-04-15 14:30:00,52.99,53.45,52.99,53.32,23100.0,34.631,34.9316,34.631,34.8467,23100.0
2014-04-15 14:40:00,53.31,53.33,53.22,53.22,21900.0,34.8401,34.8532,34.7813,34.7813,21900.0
2014-04-15 14:50:00,53.25,53.37,53.25,53.32,15800.0,34.8009,34.8793,34.8009,34.8467,15800.0
2014-04-15 15:00:00,53.3,53.3,53.16,53.23,18500.0,34.8336,34.8336,34.7421,34.7878,18500.0
2014-04-15 15:10:00,53.24,53.44,53.19,53.39,18900.0,34.7944,34.9251,34.7617,34.8924,18900.0
2014-04-15 15:20:00,53.4,53.44,53.25,53.34,19700.0,34.8989,34.9251,34.8009,34.8597,19700.0
2014-04-15 15:30:00,53.35,53.46,53.31,53.45,34700.0,34.8663,34.9382,34.8401,34.9316,34700.0
2014-04-15 15:40:00,53.45,53.46,53.31,53.4,44000.0,34.9316,34.9382,34.8401,34.8989,44000.0
2014-04-15 15:50:00,53.39,53.39,53.29,53.34,120000.0,34.8924,34.8924,34.8271,34.8597,120000.0
2014-04-16 09:30:00,53.62,53.71,53.32,53.48,25700.0,35.0427,35.1015,34.8467,34.9512,25700.0
2014-04-16 09:40:00,53.5,53.76,53.5,53.6,33100.0,34.9643,35.1342,34.9643,35.0297,33100.0
2014-04-16 09:50:00,53.58,53.62,53.41,53.41,17800.0,35.0166,35.0427,34.9055,34.9055,17800.0
2014-04-16 10:00:00,53.39,53.39,53.16,53.31,14200.0,34.8924,34.8924,34.7421,34.8401,14200.0
2014-04-16 10:10:00,53.31,53.46,53.25,53.46,9000.0,34.8401,34.9382,34.8009,34.9382,9000.0
2014-04-16 10:20:00,53.44,53.45,53.35,53.43,44300.0,34.9251,34.9316,34.8663,34.9186,44300.0
2014-04-16 10:30:00,53.44,53.54,53.44,53.52,42400.0,34.9251,34.9904,34.9251,34.9774,42400.0
2014-04-16 10:40:00,53.54,53.64,53.52,53.64,9900.0,34.9904,35.0558,34.9774,35.0558,9900.0
2014-04-16 10:50:00,53.61,53.83,53.55,53.83,66100.0,35.0362,35.18,34.997,35.18,66100.0
2014-04-16 11:00:00,53.8,53.89,53.71,53.89,14300.0,35.1604,35.2192,35.1015,35.2192,14300.0
2014-04-16 11:10:00,53.9,53.93,53.77,53.89,37700.0,35.2257,35.2453,35.1408,35.2192,37700.0
2014-04-16 11:20:00,53.87,53.9,53.76,53.78,11100.0,35.2061,35.2257,35.1342,35.1473,11100.0
2014-04-16 11:30:00,53.77,53.77,53.71,53.73,5600.0,35.1408,35.1408,35.1015,35.1146,5600.0
2014-04-16 11:40:00,53.75,53.75,53.59,53.68,17700.0,35.1277,35.1277,35.0231,35.0819,17700.0
2014-04-16 11:50:00,53.67,53.75,53.62,53.7,5500.0,35.0754,35.1277,35.0427,35.095,5500.0
2014-04-16 12:00:00,53.71,53.75,53.71,53.73,9300.0,35.1015,35.1277,35.1015,35.1146,9300.0
2014-04-16 12:10:00,53.73,53.79,53.71,53.77,7200.0,35.1146,35.1538,35.1015,35.1408,7200.0
2014-04-16 12:20:00,53.76,53.84,53.75,53.8,29500.0,35.1342,35.1865,35.1277,35.1604,29500.0
2014-04-16 12:30:00,53.8,53.92,53.78,53.88,8700.0,35.1604,35.2388,35.1473,35.2126,8700.0
2014-04-16 12:40:00,53.9,53.94,53.86,53.91,36700.0,35.2257,35.2519,35.1996,35.2322,36700.0
2014-04-16 12:50:00,53.91,53.95,53.86,53.95,10400.0,35.2322,35.2584,35.1996,35.2584,10400.0
2014-04-16 13:00:00,53.94,54.03,53.91,54.03,34000.0,35.2519,35.3107,35.2322,35.3107,34000.0
2014-04-16 13:10:00,54.03,54.15,54.02,54.08,63400.0,35.3107,35.3891,35.3041,35.3434,63400.0
2014-04-16 13:20:00,54.1,54.14,53.94,53.96,17000.0,35.3564,35.3826,35.2519,35.2649,17000.0
2014-04-16 13:30:00,53.97,54.0,53.91,53.97,12100.0,35.2715,35.2911,35.2322,35.2715,12100.0
2014-04-16 13:40:00,54.0,54.13,53.99,54.12,17500.0,35.2911,35.376,35.2845,35.3695,17500.0
2014-04-16 13:50:00,54.12,54.13,53.96,54.04,14200.0,35.3695,35.376,35.2649,35.3172,14200.0
2014-04-16 14:00:00,54.04,54.07,53.97,54.01,21400.0,35.3172,35.3368,35.2715,35.2976,21400.0
2014-04-16 14:10:00,54.03,54.04,53.88,53.9,13800.0,35.3107,35.3172,35.2126,35.2257,13800.0
2014-04-16 14:20:00,53.9,53.96,53.89,53.89,9800.0,35.2257,35.2649,35.2192,35.2192,9800.0
2014-04-16 14:30:00,53.88,54.0,53.88,53.93,6900.0,35.2126,35.2911,35.2126,35.2453,6900.0
2014-04-16 14:40:00,53.93,54.08,53.92,53.95,15000.0,35.2453,35.3434,35.2388,35.2584,15000.0
2014-04-16 14:50:00,53.96,54.05,53.96,54.0,13700.0,35.2649,35.3237,35.2649,35.2911,13700.0
2014-04-16 15:00:00,54.02,54.09,54.0,54.04,41400.0,35.3041,35.3499,35.2911,35.3172,41400.0
2014-04-16 15:10:00,54.02,54.06,54.0,54.04,19600.0,35.3041,35.3303,35.2911,35.3172,19600.0
2014-04-16 15:20:00,54.06,54.12,54.0,54.01,30800.0,35.3303,35.3695,35.2911,35.2976,30800.0
2014-04-16 15:30:00,54.01,54.05,53.96,53.97,45900.0,35.2976,35.3237,35.2649,35.2715,45900.0
2014-04-16 15:40:00,53.97,54.01,53.92,53.93,23000.0,35.2715,35.2976,35.2388,35.2453,23000.0
2014-04-16 15:50:00,53.94,53.99,53.82,53.85,104300.0,35.2519,35.2845,35.1734,35.193,104300.0
2014-04-17 09:30:00,53.9,54.01,53.61,53.81,22200.0,35.2257,35.2976,35.0362,35.1669,22200.0
2014-04-17 09:40:00,53.84,53.85,53.53,53.63,28400.0,35.1865,35.193,34.9839,35.0493,28400.0
2014-04-17 09:50:00,53.51,53.67,53.05,53.07,37000.0,34.9708,35.0754,34.6702,34.6833,37000.0
2014-04-17 10:00:00,53.04,53.25,52.94,53.24,38400.0,34.6637,34.8009,34.5983,34.7944,38400.0
2014-04-17 10:10:00,53.25,53.28,53.03,53.14,41000.0,34.8009,34.8205,34.6571,34.729,41000.0
2014-04-17 10:20:00,53.14,53.33,53.11,53.33,31400.0,34.729,34.8532,34.7094,34.8532,31400.0
2014-04-17 10:30:00,53.34,53.45,53.28,53.4,34800.0,34.8597,34.9316,34.8205,34.8989,34800.0
2014-04-17 10:40:00,53.4,53.61,53.2,53.27,58700.0,34.8989,35.0362,34.7682,34.814,58700.0
2014-04-17 10:50:00,53.23,53.34,53.2,53.34,19500.0,34.7878,34.8597,34.7682,34.8597,19500.0
2014-04-17 11:00:00,53.36,53.4,53.16,53.19,11100.0,34.8728,34.8989,34.7421,34.7617,11100.0
2014-04-17 11:10:00,53.21,53.33,53.17,53.28,19200.0,34.7748,34.8532,34.7486,34.8205,19200.0
2014-04-17 11:20:00,53.29,53.47,53.28,53.45,14700.0,34.8271,34.9447,34.8205,34.9316,14700.0
2014-04-17 11:30:00,53.46,53.46,53.37,53.37,12900.0,34.9382,34.9382,34.8793,34.8793,12900.0
2014-04-17 11:40:00,53.35,53.44,53.31,53.38,11600.0,34.8663,34.9251,34.8401,34.8859,11600.0
2014-04-17 11:50:00,53.39,53.46,53.35,53.41,68700.0,34.8924,34.9382,34.8663,34.9055,68700.0
2014-04-17 12:00:00,53.4,53.49,53.37,53.42,7100.0,34.8989,34.9578,34.8793,34.912,7100.0
2014-04-17 12:10:00,53.44,53.5,53.33,53.37,16300.0,34.9251,34.9643,34.8532,34.8793,16300.0
2014-04-17 12:20:00,53.36,53.39,53.32,53.35,5400.0,34.8728,34.8924,34.8467,34.8663,5400.0
2014-04-17 12:30:00,53.37,53.37,53.23,53.35,47300.0,34.8793,34.8793,34.7878,34.8663,47300.0
2014-04-17 12:40:00,53.4,53.4,53.27,53.27,5500.0,34.8989,34.8989,34.814,34.814,5500.0
2014-04-17 12:50:00,53.27,53.27,53.2,53.22,3200.0,34.814,34.814,34.7682,34.7813,3200.0
2014-04-17 13:00:00,53.26,53.3,53.24,53.24,16600.0,34.8074,34.8336,34.7944,34.7944,16600.0
2014-04-17 13:10:00,53.26,53.29,53.23,53.26,6600.0,34.8074,34.8271,34.7878,34.8074,6600.0
2014-04-17 13:20:00,53.25,53.29,53.24,53.25,4800.0,34.8009,34.8271,34.7944,34.8009,4800.0
2014-04-17 13:30:00,53.26,53.26,53.13,53.16,17600.0,34.8074,34.8074,34.7225,34.7421,17600.0
2014-04-17 13:40:00,53.16,53.21,53.12,53.21,20200.0,34.7421,34.7748,34.716,34.7748,20200.0
2014-04-17 13:50:00,53.21,53.27,53.21,53.27,15400.0,34.7748,34.814,34.7748,34.814,15400.0
2014-04-17 14:00:00,53.27,53.28,53.23,53.27,10300.0,34.814,34.8205,34.7878,34.814,10300.0
2014-04-17 14:10:00,53.27,53.29,53.17,53.18,14100.0,34.814,34.8271,34.7486,34.7552,14100.0
2014-04-17 14:20:00,53.18,53.28,53.16,53.28,16700.0,34.7552,34.8205,34.7421,34.8205,16700.0
2014-04-17 14:30:00,53.28,53.33,53.28,53.3,10700.0,34.8205,34.8532,34.8205,34.8336,10700.0
2014-04-17 14:40:00,53.29,53.3,53.26,53.27,11800.0,34.8271,34.8336,34.8074,34.814,11800.0
2014-04-17 14:50:00,53.28,53.39,53.26,53.39,29000.0,34.8205,34.8924,34.8074,34.8924,29000.0
2014-04-17 15:00:00,53.41,53.55,53.36,53.44,11200.0,34.9055,34.997,34.8728,34.9251,11200.0
2014-04-17 15:10:00,53.47,53.51,53.45,53.49,10100.0,34.9447,34.9708,34.9316,34.9578,10100.0
2014-04-17 15:20:00,53.5,53.58,53.49,53.57,14600.0,34.9643,35.0166,34.9578,35.01,14600.0
2014-04-17 15:30:00,53.57,53.58,53.42,53.43,18300.0,35.01,35.0166,34.912,34.9186,18300.0
2014-04-17 15:40:00,53.43,53.55,53.41,53.47,48500.0,34.9186,34.997,34.9055,34.9447,48500.0
2014-04-17 15:50:00,53.46,53.51,53.43,53.46,164900.0,34.9382,34.9708,34.9186,34.9382,164900.0
2014-04-21 09:30:00,53.72,54.09,53.64,54.06,22000.0,35.1081,35.3499,35.0558,35.3303,22000.0
2014-04-21 09:40:00,54.04,54.04,53.63,53.75,31200.0,35.3172,35.3172,35.0493,35.1277,31200.0
2014-04-21 09:50:00,53.7,53.76,53.56,53.66,57300.0,35.095,35.1342,35.0035,35.0689,57300.0
2014-04-21 10:00:00,53.64,53.72,53.64,53.69,17300.0,35.0558,35.1081,35.0558,35.0885,17300.0
2014-04-21 10:10:00,53.69,53.69,53.57,53.6,76700.0,35.0885,35.0885,35.01,35.0297,76700.0
2014-04-21 10:20:00,53.61,53.7,53.6,53.7,60800.0,35.0362,35.095,35.0297,35.095,60800.0
2014-04-21 10:30:00,53.69,53.7,53.6,53.61,42200.0,35.0885,35.095,35.0297,35.0362,42200.0
2014-04-21 10:40:00,53.63,53.66,53.59,53.63,30200.0,35.0493,35.0689,35.0231,35.0493,30200.0
2014-04-21 10:50:00,53.65,53.87,53.63,53.64,69100.0,35.0623,35.2061,35.0493,35.0558,69100.0
2014-04-21 11:00:00,53.64,53.66,53.57,53.6,37600.0,35.0558,35.0689,35.01,35.0297,37600.0
2014-04-21 11:10:00,53.62,53.66,53.54,53.54,30100.0,35.0427,35.0689,34.9904,34.9904,30100.0
2014-04-21 11:20:00,53.56,53.57,53.42,53.48,20400.0,35.0035,35.01,34.912,34.9512,20400.0
2014-04-21 11:30:00,53.48,53.54,53.48,53.5,64300.0,34.9512,34.9904,34.9512,34.9643,64300.0
2014-04-21 11:40:00,53.49,53.49,53.37,53.37,10100.0,34.9578,34.9578,34.8793,34.8793,10100.0
2014-04-21 11:50:00,53.34,53.45,53.34,53.45,7500.0,34.8597,34.9316,34.8597,34.9316,7500.0
2014-04-21 12:00:00,53.42,53.44,53.39,53.44,3300.0,34.912,34.9251,34.8924,34.9251,3300.0
2014-04-21 12:10:00,53.42,53.45,53.33,53.42,11800.0,34.912,34.9316,34.8532,34.912,11800.0
2014-04-21 12:20:00,53.43,53.49,53.41,53.45,34600.0,34.9186,34.9578,34.9055,34.9316,34600.0
2014-04-21 12:30:00,53.45,53.45,53.34,53.41,13600.0,34.9316,34.9316,34.8597,34.9055,13600.0
2014-04-21 12:40:00,53.4,53.43,53.38,53.38,2500.0,34.8989,34.9186,34.8859,34.8859,2500.0
2014-04-21 12:50:00,53.39,53.44,53.37,53.42,14500.0,34.8924,34.9251,34.8793,34.912,14500.0
2014-04-21 13:00:00,53.42,53.5,53.42,53.49,7100.0,34.912,34.9643,34.912,34.9578,7100.0
2014-04-21 13:10:00,53.49,53.58,53.49,53.58,3300.0,34.9578,35.0166,34.9578,35.0166,3300.0
2014-04-21 13:20:00,53.56,53.61,53.56,53.6,6200.0,35.0035,35.0362,35.0035,35.0297,6200.0
2014-04-21 13:30:00,53.6,53.62,53.56,53.58,7800.0,35.0297,35.0427,35.0035,35.0166,7800.0
2014-04-21 13:40:00,53.57,53.6,53.56,53.58,8000.0,35.01,35.0297,35.0035,35.0166,8000.0
2014-04-21 13:50:00,53.57,53.6,53.56,53.57,5000.0,35.01,35.0297,35.0035,35.01,5000.0
2014-04-21 14:00:00,53.57,53.6,53.56,53.56,7000.0,35.01,35.0297,35.0035,35.0035,7000.0
2014-04-21 14:10:00,53.55,53.55,53.48,53.5,8200.0,34.997,34.997,34.9512,34.9643,8200.0
2014-04-21 14:20:00,53.5,53.52,53.47,53.5,9200.0,34.9643,34.9774,34.9447,34.9643,9200.0
2014-04-21 14:30:00,53.49,53.56,53.48,53.55,11700.0,34.9578,35.0035,34.9512,34.997,11700.0
2014-04-21 14:40:00,53.56,53.6,53.5,53.6,20800.0,35.0035,35.0297,34.9643,35.0297,20800.0
2014-04-21 14:50:00,53.61,53.61,53.5,53.51,5500.0,35.0362,35.0362,34.9643,34.9708,5500.0
2014-04-21 15:00:00,53.52,53.56,53.52,53.53,5200.0,34.9774,35.0035,34.9774,34.9839,5200.0
2014-04-21 15:10:00,53.55,53.56,53.51,53.55,12700.0,34.997,35.0035,34.9708,34.997,12700.0
2014-04-21 15:20:00,53.54,53.55,53.5,53.54,23200.0,34.9904,34.997,34.9643,34.9904,23200.0
2014-04-21 15:30:00,53.53,53.56,53.5,53.55,18500.0,34.9839,35.0035,34.9643,34.997,18500.0
2014-04-21 15:40:00,53.55,53.58,53.54,53.57,69400.0,34.997,35.0166,34.9904,35.01,69400.0
2014-04-21 15:50:00,53.57,53.58,53.54,53.57,45100.0,35.01,35.0166,34.9904,35.01,45100.0
2014-04-22 09:30:00,53.65,53.79,53.43,53.66,33600.0,35.0623,35.1538,34.9186,35.0689,33600.0
2014-04-22 09:40:00,53.64,53.79,53.6,53.69,18100.0,35.0558,35.1538,35.0297,35.0885,18100.0
2014-04-22 09:50:00,53.71,53.8,53.71,53.75,26800.0,35.1015,35.1604,35.1015,35.1277,26800.0
2014-04-22 10:00:00,53.75,53.76,53.66,53.7,24600.0,35.1277,35.1342,35.0689,35.095,24600.0
2014-04-22 10:10:00,53.67,53.68,53.52,53.56,22400.0,35.0754,35.0819,34.9774,35.0035,22400.0
2014-04-22 10:20:00,53.52,53.57,53.39,53.39,47000.0,34.9774,35.01,34.8924,34.8924,47000.0
2014-04-22 10:30:00,53.42,53.52,53.38,53.48,29000.0,34.912,34.9774,34.8859,34.9512,29000.0
2014-04-22 10:40:00,53.48,53.5,53.37,53.47,29100.0,34.9512,34.9643,34.8793,34.9447,29100.0
2014-04-22 10:50:00,53.47,53.56,53.41,53.55,20800.0,34.9447,35.0035,34.9055,34.997,20800.0
2014-04-22 11:00:00,53.55,53.55,53.39,53.52,29900.0,34.997,34.997,34.8924,34.9774,29900.0
2014-04-22 11:10:00,53.54,53.56,53.41,53.49,28800.0,34.9904,35.0035,34.9055,34.9578,28800.0
2014-04-22 11:20:00,53.5,53.58,53.48,53.5,21100.0,34.9643,35.0166,34.9512,34.9643,21100.0
2014-04-22 11:30:00,53.51,53.57,53.5,53.52,25300.0,34.9708,35.01,34.9643,34.9774,25300.0
2014-04-22 11:40:00,53.54,53.57,53.48,53.54,31800.0,34.9904,35.01,34.9512,34.9904,31800.0
2014-04-22 11:50:00,53.53,53.54,53.48,53.52,17800.0,34.9839,34.9904,34.9512,34.9774,17800.0
2014-04-22 12:00:00,53.51,53.53,53.5,53.5,28500.0,34.9708,34.9839,34.9643,34.9643,28500.0
2014-04-22 12:10:00,53.52,53.55,53.5,53.52,41100.0,34.9774,34.997,34.9643,34.9774,41100.0
2014-04-22 12:20:00,53.53,53.57,53.51,53.51,18900.0,34.9839,35.01,34.9708,34.9708,18900.0
2014-04-22 12:30:00,53.52,53.56,53.48,53.51,16800.0,34.9774,35.0035,34.9512,34.9708,16800.0
2014-04-22 12:40:00,53.52,53.53,53.5,53.52,6600.0,34.9774,34.9839,34.9643,34.9774,6600.0
2014-04-22 12:50:00,53.53,53.54,53.5,53.54,8300.0,34.9839,34.9904,34.9643,34.9904,8300.0
2014-04-22 13:00:00,53.54,53.57,53.53,53.55,14100.0,34.9904,35.01,34.9839,34.997,14100.0
2014-04-22 13:10:00,53.56,53.57,53.51,53.54,57900.0,35.0035,35.01,34.9708,34.9904,57900.0
2014-04-22 13:20:00,53.54,53.58,53.52,53.55,23400.0,34.9904,35.0166,34.9774,34.997,23400.0
2014-04-22 13:30:00,53.56,53.64,53.53,53.6,29200.0,35.0035,35.0558,34.9839,35.0297,29200.0
2014-04-22 13:40:00,53.6,53.63,53.55,53.57,17200.0,35.0297,35.0493,34.997,35.01,17200.0
2014-04-22 13:50:00,53.58,53.6,53.54,53.55,20900.0,35.0166,35.0297,34.9904,34.997,20900.0
2014-04-22 14:00:00,53.55,53.55,53.52,53.52,35500.0,34.997,34.997,34.9774,34.9774,35500.0
2014-04-22 14:10:00,53.53,53.57,53.52,53.52,34500.0,34.9839,35.01,34.9774,34.9774,34500.0
2014-04-22 14:20:00,53.51,53.55,53.51,53.53,13600.0,34.9708,34.997,34.9708,34.9839,13600.0
2014-04-22 14:30:00,53.54,53.55,53.52,53.53,10600.0,34.9904,34.997,34.9774,34.9839,10600.0
2014-04-22 14:40:00,53.53,53.56,53.51,53.52,36800.0,34.9839,35.0035,34.9708,34.9774,36800.0
2014-04-22 14:50:00,53.52,53.56,53.52,53.55,20700.0,34.9774,35.0035,34.9774,34.997,20700.0
2014-04-22 15:00:00,53.55,53.55,53.51,53.52,55800.0,34.997,34.997,34.9708,34.9774,55800.0
2014-04-22 15:10:00,53.52,53.57,53.52,53.55,82000.0,34.9774,35.01,34.9774,34.997,82000.0
2014-04-22 15:20:00,53.55,53.64,53.54,53.56,117800.0,34.997,35.0558,34.9904,35.0035,117800.0
2014-04-22 15:30:00,53.56,53.56,53.53,53.54,44700.0,35.0035,35.0035,34.9839,34.9904,44700.0
2014-04-22 15:40:00,53.54,53.55,53.46,53.48,104200.0,34.9904,34.997,34.9382,34.9512,104200.0
2014-04-22 15:50:00,53.48,53.48,53.4,53.44,181900.0,34.9512,34.9512,34.8989,34.9251,181900.0
2014-04-23 09:30:00,53.52,53.59,53.34,53.34,106600.0,34.9774,35.0231,34.8597,34.8597,106600.0
2014-04-23 09:40:00,53.35,53.35,52.84,52.84,136500.0,34.8663,34.8663,34.533,34.533,136500.0
2014-04-23 09:50:00,52.83,52.84,52.5,52.52,107700.0,34.5264,34.533,34.3108,34.3238,107700.0
2014-04-23 10:00:00,52.51,52.63,52.42,52.48,105900.0,34.3173,34.3957,34.2585,34.2977,105900.0
2014-04-23 10:10:00,52.45,52.58,52.26,52.48,98000.0,34.2781,34.363,34.1539,34.2977,98000.0
2014-04-23 10:20:00,52.52,52.62,52.41,52.6,83600.0,34.3238,34.3892,34.2519,34.3761,83600.0
2014-04-23 10:30:00,52.6,52.61,52.52,52.55,94600.0,34.3761,34.3826,34.3238,34.3434,94600.0
2014-04-23 10:40:00,52.56,52.79,52.51,52.53,116100.0,34.35,34.5003,34.3173,34.3304,116100.0
2014-04-23 10:50:00,52.53,52.54,52.33,52.39,127700.0,34.3304,34.3369,34.1997,34.2389,127700.0
2014-04-23 11:00:00,52.38,52.45,52.33,52.34,109300.0,34.2323,34.2781,34.1997,34.2062,109300.0
2014-04-23 11:10:00,52.33,52.6,52.33,52.6,104700.0,34.1997,34.3761,34.1997,34.3761,104700.0
2014-04-23 11:20:00,52.59,52.68,52.54,52.66,80600.0,34.3696,34.4284,34.3369,34.4153,80600.0
2014-04-23 11:30:00,52.68,52.78,52.65,52.78,88600.0,34.4284,34.4938,34.4088,34.4938,88600.0
2014-04-23 11:40:00,52.79,52.8,52.77,52.79,56600.0,34.5003,34.5068,34.4872,34.5003,56600.0
2014-04-23 11:50:00,52.8,53.08,52.8,53.04,72700.0,34.5068,34.6898,34.5068,34.6637,72700.0
2014-04-23 12:00:00,53.05,53.08,52.97,53.01,84000.0,34.6702,34.6898,34.6179,34.6441,84000.0
2014-04-23 12:10:00,53.01,53.01,52.82,52.92,62000.0,34.6441,34.6441,34.5199,34.5852,62000.0
2014-04-23 12:20:00,52.92,52.92,52.87,52.88,73400.0,34.5852,34.5852,34.5526,34.5591,73400.0
2014-04-23 12:30:00,52.89,53.06,52.89,53.03,90600.0,34.5656,34.6767,34.5656,34.6571,90600.0
2014-04-23 12:40:00,53.03,53.03,52.98,52.99,52300.0,34.6571,34.6571,34.6245,34.631,52300.0
2014-04-23 12:50:00,52.99,53.0,52.85,52.88,70700.0,34.631,34.6375,34.5395,34.5591,70700.0
2014-04-23 13:00:00,52.89,52.92,52.88,52.9,38300.0,34.5656,34.5852,34.5591,34.5722,38300.0
2014-04-23 13:10:00,52.9,52.99,52.89,52.99,54900.0,34.5722,34.631,34.5656,34.631,54900.0
2014-04-23 13:20:00,52.99,53.03,52.98,53.03,24100.0,34.631,34.6571,34.6245,34.6571,24100.0
2014-04-23 13:30:00,53.03,53.12,53.02,53.07,48200.0,34.6571,34.716,34.6506,34.6833,48200.0
2014-04-23 13:40:00,53.06,53.07,52.99,53.0,81400.0,34.6767,34.6833,34.631,34.6375,81400.0
2014-04-23 13:50:00,53.0,53.04,52.99,53.02,64900.0,34.6375,34.6637,34.631,34.6506,64900.0
2014-04-23 14:00:00,53.02,53.02,52.82,52.83,67800.0,34.6506,34.6506,34.5199,34.5264,67800.0
2014-04-23 14:10:00,52.82,52.83,52.58,52.59,97400.0,34.5199,34.5264,34.363,34.3696,97400.0
2014-04-23 14:20:00,52.6,52.68,52.55,52.59,88900.0,34.3761,34.4284,34.3434,34.3696,88900.0
2014-04-23 14:30:00,52.58,52.59,52.46,52.48,63200.0,34.363,34.3696,34.2846,34.2977,63200.0
2014-04-23 14:40:00,52.48,52.58,52.47,52.53,57200.0,34.2977,34.363,34.2912,34.3304,57200.0
2014-04-23 14:50:00,52.54,52.7,52.53,52.7,58200.0,34.3369,34.4415,34.3304,34.4415,58200.0
2014-04-23 15:00:00,52.7,52.85,52.56,52.85,102300.0,34.4415,34.5395,34.35,34.5395,102300.0
2014-04-23 15:10:00,52.85,53.02,52.85,52.85,93200.0,34.5395,34.6506,34.5395,34.5395,93200.0
2014-04-23 15:20:00,52.86,52.92,52.76,52.76,100200.0,34.546,34.5852,34.4807,34.4807,100200.0
2014-04-23 15:30:00,52.76,52.84,52.72,52.77,123100.0,34.4807,34.533,34.4545,34.4872,123100.0
2014-04-23 15:40:00,52.77,52.78,52.73,52.76,116000.0,34.4872,34.4938,34.4611,34.4807,116000.0
2014-04-23 15:50:00,52.76,52.77,52.69,52.75,219500.0,34.4807,34.4872,34.4349,34.4741,219500.0
2014-04-24 09:30:00,52.82,53.12,52.64,52.72,22200.0,34.5199,34.716,34.4023,34.4545,22200.0
2014-04-24 09:40:00,52.72,52.81,52.65,52.7,35100.0,34.4545,34.5134,34.4088,34.4415,35100.0
2014-04-24 09:50:00,52.7,52.86,52.7,52.84,28800.0,34.4415,34.546,34.4415,34.533,28800.0
2014-04-24 10:00:00,52.82,52.83,52.77,52.78,16200.0,34.5199,34.5264,34.4872,34.4938,16200.0
2014-04-24 10:10:00,52.75,52.8,52.74,52.79,25400.0,34.4741,34.5068,34.4676,34.5003,25400.0
2014-04-24 10:20:00,52.78,52.79,52.75,52.75,22000.0,34.4938,34.5003,34.4741,34.4741,22000.0
2014-04-24 10:30:00,52.75,52.75,52.65,52.67,32400.0,34.4741,34.4741,34.4088,34.4219,32400.0
2014-04-24 10:40:00,52.67,52.73,52.66,52.68,19600.0,34.4219,34.4611,34.4153,34.4284,19600.0
2014-04-24 10:50:00,52.68,52.68,52.62,52.64,31300.0,34.4284,34.4284,34.3892,34.4023,31300.0
2014-04-24 11:00:00,52.64,52.65,52.63,52.63,33400.0,34.4023,34.4088,34.3957,34.3957,33400.0
2014-04-24 11:10:00,52.64,52.66,52.62,52.65,37400.0,34.4023,34.4153,34.3892,34.4088,37400.0
2014-04-24 11:20:00,52.65,52.71,52.65,52.7,26700.0,34.4088,34.448,34.4088,34.4415,26700.0
2014-04-24 11:30:00,52.7,52.74,52.67,52.72,34800.0,34.4415,34.4676,34.4219,34.4545,34800.0
2014-04-24 11:40:00,52.73,52.74,52.7,52.73,31500.0,34.4611,34.4676,34.4415,34.4611,31500.0
2014-04-24 11:50:00,52.73,52.78,52.71,52.76,25500.0,34.4611,34.4938,34.448,34.4807,25500.0
2014-04-24 12:00:00,52.77,52.79,52.75,52.76,26500.0,34.4872,34.5003,34.4741,34.4807,26500.0
2014-04-24 12:10:00,52.76,52.77,52.73,52.75,113000.0,34.4807,34.4872,34.4611,34.4741,113000.0
2014-04-24 12:20:00,52.75,52.75,52.57,52.61,80800.0,34.4741,34.4741,34.3565,34.3826,80800.0
2014-04-24 12:30:00,52.62,52.65,52.53,52.65,43700.0,34.3892,34.4088,34.3304,34.4088,43700.0
2014-04-24 12:40:00,52.65,52.66,52.64,52.65,27100.0,34.4088,34.4153,34.4023,34.4088,27100.0
2014-04-24 12:50:00,52.66,52.72,52.64,52.72,36200.0,34.4153,34.4545,34.4023,34.4545,36200.0
2014-04-24 13:00:00,52.72,52.73,52.67,52.7,50100.0,34.4545,34.4611,34.4219,34.4415,50100.0
2014-04-24 13:10:00,52.7,52.8,52.69,52.74,109100.0,34.4415,34.5068,34.4349,34.4676,109100.0
2014-04-24 13:20:00,52.74,52.79,52.74,52.76,54900.0,34.4676,34.5003,34.4676,34.4807,54900.0
2014-04-24 13:30:00,52.76,52.77,52.72,52.74,71000.0,34.4807,34.4872,34.4545,34.4676,71000.0
2014-04-24 13:40:00,52.74,52.75,52.73,52.74,24800.0,34.4676,34.4741,34.4611,34.4676,24800.0
2014-04-24 13:50:00,52.74,52.76,52.7,52.71,68100.0,34.4676,34.4807,34.4415,34.448,68100.0
2014-04-24 14:00:00,52.72,52.8,52.71,52.72,46400.0,34.4545,34.5068,34.448,34.4545,46400.0
2014-04-24 14:10:00,52.71,52.77,52.7,52.75,77900.0,34.448,34.4872,34.4415,34.4741,77900.0
2014-04-24 14:20:00,52.75,52.84,52.75,52.83,36200.0,34.4741,34.533,34.4741,34.5264,36200.0
2014-04-24 14:30:00,52.84,52.85,52.82,52.83,27600.0,34.533,34.5395,34.5199,34.5264,27600.0
2014-04-24 14:40:00,52.83,52.85,52.82,52.82,37800.0,34.5264,34.5395,34.5199,34.5199,37800.0
2014-04-24 14:50:00,52.82,52.82,52.79,52.79,32300.0,34.5199,34.5199,34.5003,34.5003,32300.0
2014-04-24 15:00:00,52.8,52.82,52.77,52.77,68400.0,34.5068,34.5199,34.4872,34.4872,68400.0
2014-04-24 15:10:00,52.78,52.78,52.73,52.73,45700.0,34.4938,34.4938,34.4611,34.4611,45700.0
2014-04-24 15:20:00,52.74,52.75,52.72,52.73,56600.0,34.4676,34.4741,34.4545,34.4611,56600.0
2014-04-24 15:30:00,52.74,52.74,52.73,52.74,52100.0,34.4676,34.4676,34.4611,34.4676,52100.0
2014-04-24 15:40:00,52.73,52.84,52.73,52.83,185100.0,34.4611,34.533,34.4611,34.5264,185100.0
2014-04-24 15:50:00,52.83,52.87,52.82,52.86,275000.0,34.5264,34.5526,34.5199,34.546,275000.0
2014-04-25 09:30:00,52.81,52.88,52.39,52.5,75900.0,34.5134,34.5591,34.2389,34.3108,75900.0
2014-04-25 09:40:00,52.56,52.76,52.56,52.75,33200.0,34.35,34.4807,34.35,34.4741,33200.0
2014-04-25 09:50:00,52.75,52.86,52.74,52.8,41000.0,34.4741,34.546,34.4676,34.5068,41000.0
2014-04-25 10:00:00,52.82,52.82,52.7,52.78,38600.0,34.5199,34.5199,34.4415,34.4938,38600.0
2014-04-25 10:10:00,52.79,52.96,52.78,52.94,28100.0,34.5003,34.6114,34.4938,34.5983,28100.0
2014-04-25 10:20:00,52.94,52.99,52.89,52.89,29200.0,34.5983,34.631,34.5656,34.5656,29200.0
2014-04-25 10:30:00,52.89,52.97,52.89,52.95,19400.0,34.5656,34.6179,34.5656,34.6049,19400.0
2014-04-25 10:40:00,52.95,52.97,52.92,52.92,18100.0,34.6049,34.6179,34.5852,34.5852,18100.0
2014-04-25 10:50:00,52.93,52.94,52.88,52.9,14500.0,34.5918,34.5983,34.5591,34.5722,14500.0
2014-04-25 11:00:00,52.9,52.94,52.89,52.92,126900.0,34.5722,34.5983,34.5656,34.5852,126900.0
2014-04-25 11:10:00,52.91,52.94,52.88,52.93,123800.0,34.5787,34.5983,34.5591,34.5918,123800.0
2014-04-25 11:20:00,52.94,52.96,52.89,52.93,55500.0,34.5983,34.6114,34.5656,34.5918,55500.0
2014-04-25 11:30:00,52.93,52.94,52.88,52.89,14100.0,34.5918,34.5983,34.5591,34.5656,14100.0
2014-04-25 11:40:00,52.88,52.89,52.84,52.86,7900.0,34.5591,34.5656,34.533,34.546,7900.0
2014-04-25 11:50:00,52.87,52.88,52.82,52.86,20000.0,34.5526,34.5591,34.5199,34.546,20000.0
2014-04-25 12:00:00,52.87,52.87,52.83,52.84,30700.0,34.5526,34.5526,34.5264,34.533,30700.0
2014-04-25 12:10:00,52.84,52.85,52.82,52.82,17800.0,34.533,34.5395,34.5199,34.5199,17800.0
2014-04-25 12:20:00,52.82,52.86,52.73,52.82,51900.0,34.5199,34.546,34.4611,34.5199,51900.0
2014-04-25 12:30:00,52.83,52.86,52.83,52.84,96400.0,34.5264,34.546,34.5264,34.533,96400.0
2014-04-25 12:40:00,52.85,52.86,52.84,52.85,28100.0,34.5395,34.546,34.533,34.5395,28100.0
2014-04-25 12:50:00,52.84,52.89,52.84,52.89,49600.0,34.533,34.5656,34.533,34.5656,49600.0
2014-04-25 13:00:00,52.89,52.89,52.83,52.85,33500.0,34.5656,34.5656,34.5264,34.5395,33500.0
2014-04-25 13:10:00,52.85,52.87,52.84,52.84,31800.0,34.5395,34.5526,34.533,34.533,31800.0
2014-04-25 13:20:00,52.85,52.85,52.83,52.84,24500.0,34.5395,34.5395,34.5264,34.533,24500.0
2014-04-25 13:30:00,52.83,52.84,52.74,52.79,97000.0,34.5264,34.533,34.4676,34.5003,97000.0
2014-04-25 13:40:00,52.78,52.8,52.77,52.78,60400.0,34.4938,34.5068,34.4872,34.4938,60400.0
2014-04-25 13:50:00,52.78,52.8,52.77,52.79,74700.0,34.4938,34.5068,34.4872,34.5003,74700.0
2014-04-25 14:00:00,52.79,52.8,52.71,52.75,129200.0,34.5003,34.5068,34.448,34.4741,129200.0
2014-04-25 14:10:00,52.74,52.76,52.73,52.73,64800.0,34.4676,34.4807,34.4611,34.4611,64800.0
2014-04-25 14:20:00,52.73,52.74,52.7,52.71,54600.0,34.4611,34.4676,34.4415,34.448,54600.0
2014-04-25 14:30:00,52.72,52.72,52.61,52.63,55700.0,34.4545,34.4545,34.3826,34.3957,55700.0
2014-04-25 14:40:00,52.63,52.64,52.62,52.64,55700.0,34.3957,34.4023,34.3892,34.4023,55700.0
2014-04-25 14:50:00,52.64,52.68,52.63,52.67,24700.0,34.4023,34.4284,34.3957,34.4219,24700.0
2014-04-25 15:00:00,52.67,52.68,52.66,52.68,67900.0,34.4219,34.4284,34.4153,34.4284,67900.0
2014-04-25 15:10:00,52.68,52.74,52.67,52.74,80900.0,34.4284,34.4676,34.4219,34.4676,80900.0
2014-04-25 15:20:00,52.74,52.78,52.74,52.77,19100.0,34.4676,34.4938,34.4676,34.4872,19100.0
2014-04-25 15:30:00,52.78,52.8,52.77,52.78,24600.0,34.4938,34.5068,34.4872,34.4938,24600.0
2014-04-25 15:40:00,52.79,52.79,52.74,52.78,77800.0,34.5003,34.5003,34.4676,34.4938,77800.0
2014-04-25 15:50:00,52.78,52.78,52.59,52.63,137000.0,34.4938,34.4938,34.3696,34.3957,137000.0
2014-04-28 09:30:00,52.63,52.87,52.4,52.4,27100.0,34.3957,34.5526,34.2454,34.2454,27100.0
2014-04-28 09:40:00,52.49,52.61,52.46,52.57,28300.0,34.3042,34.3826,34.2846,34.3565,28300.0
2014-04-28 09:50:00,52.56,52.59,52.53,52.54,36000.0,34.35,34.3696,34.3304,34.3369,36000.0
2014-04-28 10:00:00,52.55,52.61,52.52,52.53,92700.0,34.3434,34.3826,34.3238,34.3304,92700.0
2014-04-28 10:10:00,52.54,52.61,52.52,52.61,26400.0,34.3369,34.3826,34.3238,34.3826,26400.0
2014-04-28 10:20:00,52.62,52.62,52.57,52.57,36900.0,34.3892,34.3892,34.3565,34.3565,36900.0
2014-04-28 10:30:00,52.57,52.6,52.57,52.58,71300.0,34.3565,34.3761,34.3565,34.363,71300.0
2014-04-28 10:40:00,52.58,52.62,52.57,52.61,93900.0,34.363,34.3892,34.3565,34.3826,93900.0
2014-04-28 10:50:00,52.62,52.7,52.62,52.68,55700.0,34.3892,34.4415,34.3892,34.4284,55700.0
2014-04-28 11:00:00,52.69,52.75,52.65,52.66,124000.0,34.4349,34.4741,34.4088,34.4153,124000.0
2014-04-28 11:10:00,52.66,52.66,52.57,52.64,58100.0,34.4153,34.4153,34.3565,34.4023,58100.0
2014-04-28 11:20:00,52.64,52.64,52.59,52.64,40900.0,34.4023,34.4023,34.3696,34.4023,40900.0
2014-04-28 11:30:00,52.64,52.68,52.64,52.66,29800.0,34.4023,34.4284,34.4023,34.4153,29800.0
2014-04-28 11:40:00,52.66,52.68,52.61,52.63,31600.0,34.4153,34.4284,34.3826,34.3957,31600.0
2014-04-28 11:50:00,52.64,52.66,52.59,52.59,41500.0,34.4023,34.4153,34.3696,34.3696,41500.0
2014-04-28 12:00:00,52.59,52.61,52.58,52.59,31200.0,34.3696,34.3826,34.363,34.3696,31200.0
2014-04-28 12:10:00,52.6,52.77,52.59,52.76,78500.0,34.3761,34.4872,34.3696,34.4807,78500.0
2014-04-28 12:20:00,52.77,52.88,52.73,52.85,37600.0,34.4872,34.5591,34.4611,34.5395,37600.0
2014-04-28 12:30:00,52.86,52.88,52.76,52.77,71900.0,34.546,34.5591,34.4807,34.4872,71900.0
2014-04-28 12:40:00,52.78,52.8,52.73,52.74,53400.0,34.4938,34.5068,34.4611,34.4676,53400.0
2014-04-28 12:50:00,52.73,52.73,52.69,52.7,28200.0,34.4611,34.4611,34.4349,34.4415,28200.0
2014-04-28 13:00:00,52.7,52.71,52.64,52.64,20600.0,34.4415,34.448,34.4023,34.4023,20600.0
2014-04-28 13:10:00,52.64,52.65,52.53,52.53,49000.0,34.4023,34.4088,34.3304,34.3304,49000.0
2014-04-28 13:20:00,52.52,52.58,52.5,52.57,51000.0,34.3238,34.363,34.3108,34.3565,51000.0
2014-04-28 13:30:00,52.57,52.6,52.52,52.54,30100.0,34.3565,34.3761,34.3238,34.3369,30100.0
2014-04-28 13:40:00,52.54,52.55,52.48,52.51,25800.0,34.3369,34.3434,34.2977,34.3173,25800.0
2014-04-28 13:50:00,52.51,52.56,52.5,52.55,68300.0,34.3173,34.35,34.3108,34.3434,68300.0
2014-04-28 14:00:00,52.55,52.58,52.54,52.56,37000.0,34.3434,34.363,34.3369,34.35,37000.0
2014-04-28 14:10:00,52.57,52.59,52.52,52.56,155600.0,34.3565,34.3696,34.3238,34.35,155600.0
2014-04-28 14:20:00,52.57,52.58,52.55,52.58,55800.0,34.3565,34.363,34.3434,34.363,55800.0
2014-04-28 14:30:00,52.58,52.67,52.57,52.64,50400.0,34.363,34.4219,34.3565,34.4023,50400.0
2014-04-28 14:40:00,52.65,52.77,52.61,52.76,26000.0,34.4088,34.4872,34.3826,34.4807,26000.0
2014-04-28 14:50:00,52.76,52.81,52.76,52.77,75200.0,34.4807,34.5134,34.4807,34.4872,75200.0
2014-04-28 15:00:00,52.77,52.85,52.76,52.85,38100.0,34.4872,34.5395,34.4807,34.5395,38100.0
2014-04-28 15:10:00,52.85,52.87,52.8,52.85,60900.0,34.5395,34.5526,34.5068,34.5395,60900.0
2014-04-28 15:20:00,52.85,52.85,52.76,52.82,182200.0,34.5395,34.5395,34.4807,34.5199,182200.0
2014-04-28 15:30:00,52.83,52.83,52.78,52.81,173900.0,34.5264,34.5264,34.4938,34.5134,173900.0
2014-04-28 15:40:00,52.81,52.82,52.76,52.76,85800.0,34.5134,34.5199,34.4807,34.4807,85800.0
2014-04-28 15:50:00,52.76,52.82,52.7,52.75,104200.0,34.4807,34.5199,34.4415,34.4741,104200.0
2014-04-29 09:30:00,52.76,52.97,52.73,52.87,19100.0,34.4807,34.6179,34.4611,34.5526,19100.0
2014-04-29 09:40:00,52.91,52.99,52.91,52.96,24600.0,34.5787,34.631,34.5787,34.6114,24600.0
2014-04-29 09:50:00,52.96,53.1,52.95,53.1,28400.0,34.6114,34.7029,34.6049,34.7029,28400.0
2014-04-29 10:00:00,53.1,53.26,53.07,53.26,43200.0,34.7029,34.8074,34.6833,34.8074,43200.0
2014-04-29 10:10:00,53.26,53.31,53.22,53.31,21100.0,34.8074,34.8401,34.7813,34.8401,21100.0
2014-04-29 10:20:00,53.31,53.42,53.3,53.37,28500.0,34.8401,34.912,34.8336,34.8793,28500.0
2014-04-29 10:30:00,53.38,53.38,53.3,53.37,34100.0,34.8859,34.8859,34.8336,34.8793,34100.0
2014-04-29 10:40:00,53.36,53.38,53.34,53.37,44500.0,34.8728,34.8859,34.8597,34.8793,44500.0
2014-04-29 10:50:00,53.37,53.38,53.33,53.35,36800.0,34.8793,34.8859,34.8532,34.8663,36800.0
2014-04-29 11:00:00,53.35,53.38,53.32,53.37,61200.0,34.8663,34.8859,34.8467,34.8793,61200.0
2014-04-29 11:10:00,53.37,53.39,53.32,53.35,109300.0,34.8793,34.8924,34.8467,34.8663,109300.0
2014-04-29 11:20:00,53.35,53.35,53.25,53.33,44300.0,34.8663,34.8663,34.8009,34.8532,44300.0
2014-04-29 11:30:00,53.33,53.35,53.3,53.32,22200.0,34.8532,34.8663,34.8336,34.8467,22200.0
2014-04-29 11:40:00,53.32,53.33,53.29,53.3,25500.0,34.8467,34.8532,34.8271,34.8336,25500.0
2014-04-29 11:50:00,53.3,53.32,53.23,53.26,59800.0,34.8336,34.8467,34.7878,34.8074,59800.0
2014-04-29 12:00:00,53.26,53.3,53.26,53.27,19800.0,34.8074,34.8336,34.8074,34.814,19800.0
2014-04-29 12:10:00,53.27,53.29,53.26,53.29,16100.0,34.814,34.8271,34.8074,34.8271,16100.0
2014-04-29 12:20:00,53.29,53.3,53.27,53.29,40600.0,34.8271,34.8336,34.814,34.8271,40600.0
2014-04-29 12:30:00,53.29,53.29,53.25,53.27,28200.0,34.8271,34.8271,34.8009,34.814,28200.0
2014-04-29 12:40:00,53.27,53.28,53.23,53.24,17300.0,34.814,34.8205,34.7878,34.7944,17300.0
2014-04-29 12:50:00,53.24,53.24,53.15,53.16,14500.0,34.7944,34.7944,34.7356,34.7421,14500.0
2014-04-29 13:00:00,53.16,53.18,53.12,53.12,40100.0,34.7421,34.7552,34.716,34.716,40100.0
2014-04-29 13:10:00,53.12,53.15,53.11,53.12,34700.0,34.716,34.7356,34.7094,34.716,34700.0
2014-04-29 13:20:00,53.12,53.16,53.1,53.14,44300.0,34.716,34.7421,34.7029,34.729,44300.0
2014-04-29 13:30:00,53.14,53.17,53.13,53.17,37100.0,34.729,34.7486,34.7225,34.7486,37100.0
2014-04-29 13:40:00,53.17,53.19,53.15,53.19,14300.0,34.7486,34.7617,34.7356,34.7617,14300.0
2014-04-29 13:50:00,53.19,53.26,53.15,53.25,25500.0,34.7617,34.8074,34.7356,34.8009,25500.0
2014-04-29 14:00:00,53.26,53.28,53.25,53.28,16900.0,34.8074,34.8205,34.8009,34.8205,16900.0
2014-04-29 14:10:00,53.28,53.29,53.26,53.28,21400.0,34.8205,34.8271,34.8074,34.8205,21400.0
2014-04-29 14:20:00,53.28,53.29,53.27,53.29,18400.0,34.8205,34.8271,34.814,34.8271,18400.0
2014-04-29 14:30:00,53.29,53.29,53.27,53.29,23200.0,34.8271,34.8271,34.814,34.8271,23200.0
2014-04-29 14:40:00,53.28,53.29,53.27,53.29,24500.0,34.8205,34.8271,34.814,34.8271,24500.0
2014-04-29 14:50:00,53.29,53.29,53.28,53.29,21900.0,34.8271,34.8271,34.8205,34.8271,21900.0
2014-04-29 15:00:00,53.29,53.29,53.28,53.28,12200.0,34.8271,34.8271,34.8205,34.8205,12200.0
2014-04-29 15:10:00,53.29,53.29,53.23,53.24,23600.0,34.8271,34.8271,34.7878,34.7944,23600.0
2014-04-29 15:20:00,53.24,53.28,53.22,53.27,63200.0,34.7944,34.8205,34.7813,34.814,63200.0
2014-04-29 15:30:00,53.28,53.29,53.27,53.28,60400.0,34.8205,34.8271,34.814,34.8205,60400.0
2014-04-29 15:40:00,53.27,53.28,53.25,53.27,43900.0,34.814,34.8205,34.8009,34.814,43900.0
2014-04-29 15:50:00,53.28,53.29,53.25,53.26,182300.0,34.8205,34.8271,34.8009,34.8074,182300.0
2014-04-30 09:30:00,53.25,53.26,53.0,53.03,23500.0,34.8009,34.8074,34.6375,34.6571,23500.0
2014-04-30 09:40:00,53.03,53.27,53.02,53.25,21000.0,34.6571,34.814,34.6506,34.8009,21000.0
2014-04-30 09:50:00,53.25,53.25,53.12,53.13,13400.0,34.8009,34.8009,34.716,34.7225,13400.0
2014-04-30 10:00:00,53.12,53.23,53.12,53.22,33400.0,34.716,34.7878,34.716,34.7813,33400.0
2014-04-30 10:10:00,53.22,53.25,53.16,53.18,37000.0,34.7813,34.8009,34.7421,34.7552,37000.0
2014-04-30 10:20:00,53.17,53.21,53.15,53.17,23900.0,34.7486,34.7748,34.7356,34.7486,23900.0
2014-04-30 10:30:00,53.16,53.18,53.13,53.14,13000.0,34.7421,34.7552,34.7225,34.729,13000.0
2014-04-30 10:40:00,53.15,53.15,53.07,53.1,15100.0,34.7356,34.7356,34.6833,34.7029,15100.0
2014-04-30 10:50:00,53.1,53.17,53.1,53.15,19400.0,34.7029,34.7486,34.7029,34.7356,19400.0
2014-04-30 11:00:00,53.14,53.17,53.14,53.14,20700.0,34.729,34.7486,34.729,34.729,20700.0
2014-04-30 11:10:00,53.15,53.18,53.15,53.18,23500.0,34.7356,34.7552,34.7356,34.7552,23500.0
2014-04-30 11:20:00,53.18,53.21,53.17,53.21,18100.0,34.7552,34.7748,34.7486,34.7748,18100.0
2014-04-30 11:30:00,53.21,53.22,53.13,53.13,76500.0,34.7748,34.7813,34.7225,34.7225,76500.0
2014-04-30 11:40:00,53.14,53.14,53.12,53.13,15000.0,34.729,34.729,34.716,34.7225,15000.0
2014-04-30 11:50:00,53.13,53.15,53.12,53.15,25700.0,34.7225,34.7356,34.716,34.7356,25700.0
2014-04-30 12:00:00,53.15,53.17,53.15,53.17,59000.0,34.7356,34.7486,34.7356,34.7486,59000.0
2014-04-30 12:10:00,53.17,53.17,53.12,53.16,26600.0,34.7486,34.7486,34.716,34.7421,26600.0
2014-04-30 12:20:00,53.16,53.24,53.15,53.24,44300.0,34.7421,34.7944,34.7356,34.7944,44300.0
2014-04-30 12:30:00,53.23,53.23,53.16,53.19,332500.0,34.7878,34.7878,34.7421,34.7617,332500.0
2014-04-30 12:40:00,53.2,53.21,53.16,53.18,139100.0,34.7682,34.7748,34.7421,34.7552,139100.0
2014-04-30 12:50:00,53.18,53.2,53.16,53.2,71700.0,34.7552,34.7682,34.7421,34.7682,71700.0
2014-04-30 13:00:00,53.2,53.21,53.19,53.19,45200.0,34.7682,34.7748,34.7617,34.7617,45200.0
2014-04-30 13:10:00,53.19,53.2,53.17,53.17,21400.0,34.7617,34.7682,34.7486,34.7486,21400.0
2014-04-30 13:20:00,53.17,53.17,53.12,53.16,36700.0,34.7486,34.7486,34.716,34.7421,36700.0
2014-04-30 13:30:00,53.15,53.15,53.11,53.14,22000.0,34.7356,34.7356,34.7094,34.729,22000.0
2014-04-30 13:40:00,53.14,53.15,53.12,53.14,11200.0,34.729,34.7356,34.716,34.729,11200.0
2014-04-30 13:50:00,53.14,53.16,53.12,53.12,38800.0,34.729,34.7421,34.716,34.716,38800.0
2014-04-30 14:00:00,53.12,53.16,53.08,53.14,57700.0,34.716,34.7421,34.6898,34.729,57700.0
2014-04-30 14:10:00,53.14,53.14,53.08,53.12,28000.0,34.729,34.729,34.6898,34.716,28000.0
2014-04-30 14:20:00,53.13,53.17,53.12,53.13,60300.0,34.7225,34.7486,34.716,34.7225,60300.0
2014-04-30 14:30:00,53.15,53.19,53.14,53.18,69900.0,34.7356,34.7617,34.729,34.7552,69900.0
2014-04-30 14:40:00,53.18,53.27,53.18,53.26,42700.0,34.7552,34.814,34.7552,34.8074,42700.0
2014-04-30 14:50:00,53.27,53.39,53.26,53.38,44400.0,34.814,34.8924,34.8074,34.8859,44400.0
2014-04-30 15:00:00,53.38,53.4,53.35,53.38,37700.0,34.8859,34.8989,34.8663,34.8859,37700.0
2014-04-30 15:10:00,53.38,53.39,53.35,53.39,29200.0,34.8859,34.8924,34.8663,34.8924,29200.0
2014-04-30 15:20:00,53.39,53.39,53.36,53.38,24700.0,34.8924,34.8924,34.8728,34.8859,24700.0
2014-04-30 15:30:00,53.39,53.41,53.37,53.4,53300.0,34.8924,34.9055,34.8793,34.8989,53300.0
2014-04-30 15:40:00,53.41,53.45,53.37,53.4,135300.0,34.9055,34.9316,34.8793,34.8989,135300.0
2014-04-30 15:50:00,53.4,53.42,53.32,53.39,168500.0,34.8989,34.912,34.8467,34.8924,168500.0
2014-05-01 09:30:00,53.29,53.43,52.78,53.26,49000.0,34.8271,34.9186,34.4938,34.8074,49000.0
2014-05-01 09:40:00,53.26,53.29,52.93,53.08,43200.0,34.8074,34.8271,34.5918,34.6898,43200.0
2014-05-01 09:50:00,53.07,53.07,52.95,52.98,16300.0,34.6833,34.6833,34.6049,34.6245,16300.0
2014-05-01 10:00:00,52.98,53.16,52.94,52.94,75400.0,34.6245,34.7421,34.5983,34.5983,75400.0
2014-05-01 10:10:00,52.96,53.07,52.96,53.07,41000.0,34.6114,34.6833,34.6114,34.6833,41000.0
2014-05-01 10:20:00,53.07,53.08,52.98,53.01,34700.0,34.6833,34.6898,34.6245,34.6441,34700.0
2014-05-01 10:30:00,53.01,53.05,52.98,53.05,28400.0,34.6441,34.6702,34.6245,34.6702,28400.0
2014-05-01 10:40:00,53.04,53.06,53.03,53.04,16900.0,34.6637,34.6767,34.6571,34.6637,16900.0
2014-05-01 10:50:00,53.03,53.04,53.0,53.03,23500.0,34.6571,34.6637,34.6375,34.6571,23500.0
2014-05-01 11:00:00,53.03,53.07,53.03,53.03,34100.0,34.6571,34.6833,34.6571,34.6571,34100.0
2014-05-01 11:10:00,53.03,53.04,53.01,53.04,21200.0,34.6571,34.6637,34.6441,34.6637,21200.0
2014-05-01 11:20:00,53.04,53.1,53.03,53.09,82300.0,34.6637,34.7029,34.6571,34.6963,82300.0
2014-05-01 11:30:00,53.1,53.16,53.09,53.1,44300.0,34.7029,34.7421,34.6963,34.7029,44300.0
2014-05-01 11:40:00,53.1,53.11,53.07,53.11,27800.0,34.7029,34.7094,34.6833,34.7094,27800.0
2014-05-01 11:50:00,53.1,53.11,53.06,53.11,107500.0,34.7029,34.7094,34.6767,34.7094,107500.0
2014-05-01 12:00:00,53.11,53.25,53.1,53.25,20000.0,34.7094,34.8009,34.7029,34.8009,20000.0
2014-05-01 12:10:00,53.25,53.29,53.23,53.28,22800.0,34.8009,34.8271,34.7878,34.8205,22800.0
2014-05-01 12:20:00,53.28,53.42,53.26,53.42,22200.0,34.8205,34.912,34.8074,34.912,22200.0
2014-05-01 12:30:00,53.41,53.44,53.38,53.43,9800.0,34.9055,34.9251,34.8859,34.9186,9800.0
2014-05-01 12:40:00,53.43,53.52,53.43,53.5,16500.0,34.9186,34.9774,34.9186,34.9643,16500.0
2014-05-01 12:50:00,53.53,53.61,53.45,53.45,13100.0,34.9839,35.0362,34.9316,34.9316,13100.0
2014-05-01 13:00:00,53.47,53.6,53.47,53.6,6900.0,34.9447,35.0297,34.9447,35.0297,6900.0
2014-05-01 13:10:00,53.6,53.63,53.53,53.53,12400.0,35.0297,35.0493,34.9839,34.9839,12400.0
2014-05-01 13:20:00,53.53,53.6,53.51,53.6,62700.0,34.9839,35.0297,34.9708,35.0297,62700.0
2014-05-01 13:30:00,53.59,53.84,53.57,53.84,11400.0,35.0231,35.1865,35.01,35.1865,11400.0
2014-05-01 13:40:00,53.84,53.84,53.7,53.73,16700.0,35.1865,35.1865,35.095,35.1146,16700.0
2014-05-01 13:50:00,53.72,53.72,53.53,53.55,11200.0,35.1081,35.1081,34.9839,34.997,11200.0
2014-05-01 14:00:00,53.6,53.68,53.6,53.66,12700.0,35.0297,35.0819,35.0297,35.0689,12700.0
2014-05-01 14:10:00,53.7,53.7,53.61,53.61,7300.0,35.095,35.095,35.0362,35.0362,7300.0
2014-05-01 14:20:00,53.62,53.67,53.57,53.63,11200.0,35.0427,35.0754,35.01,35.0493,11200.0
2014-05-01 14:30:00,53.62,53.67,53.56,53.62,30300.0,35.0427,35.0754,35.0035,35.0427,30300.0
2014-05-01 14:40:00,53.62,53.62,53.49,53.53,17200.0,35.0427,35.0427,34.9578,34.9839,17200.0
2014-05-01 14:50:00,53.54,53.55,53.48,53.54,14000.0,34.9904,34.997,34.9512,34.9904,14000.0
2014-05-01 15:00:00,53.54,53.54,53.44,53.45,8800.0,34.9904,34.9904,34.9251,34.9316,8800.0
2014-05-01 15:10:00,53.45,53.51,53.41,53.51,11300.0,34.9316,34.9708,34.9055,34.9708,11300.0
2014-05-01 15:20:00,53.51,53.51,53.32,53.32,17900.0,34.9708,34.9708,34.8467,34.8467,17900.0
2014-05-01 15:30:00,53.32,53.38,53.27,53.28,21000.0,34.8467,34.8859,34.814,34.8205,21000.0
2014-05-01 15:40:00,53.29,53.29,53.19,53.29,111100.0,34.8271,34.8271,34.7617,34.8271,111100.0
2014-05-01 15:50:00,53.29,53.65,53.29,53.55,104100.0,34.8271,35.0623,34.8271,34.997,104100.0
2014-05-02 09:30:00,53.35,53.63,53.3,53.56,22800.0,34.8663,35.0493,34.8336,35.0035,22800.0
2014-05-02 09:40:00,53.58,53.7,53.36,53.5,15400.0,35.0166,35.095,34.8728,34.9643,15400.0
2014-05-02 09:50:00,53.48,53.6,53.48,53.5,17400.0,34.9512,35.0297,34.9512,34.9643,17400.0
2014-05-02 10:00:00,53.56,53.67,53.51,53.67,9100.0,35.0035,35.0754,34.9708,35.0754,9100.0
2014-05-02 10:10:00,53.66,53.66,53.53,53.63,13400.0,35.0689,35.0689,34.9839,35.0493,13400.0
2014-05-02 10:20:00,53.63,53.71,53.62,53.66,15900.0,35.0493,35.1015,35.0427,35.0689,15900.0
2014-05-02 10:30:00,53.67,53.75,53.46,53.46,45700.0,35.0754,35.1277,34.9382,34.9382,45700.0
2014-05-02 10:40:00,53.48,53.69,53.47,53.64,43800.0,34.9512,35.0885,34.9447,35.0558,43800.0
2014-05-02 10:50:00,53.65,53.86,53.64,53.8,58800.0,35.0623,35.1996,35.0558,35.1604,58800.0
2014-05-02 11:00:00,53.8,53.98,53.78,53.98,57000.0,35.1604,35.278,35.1473,35.278,57000.0
2014-05-02 11:10:00,53.97,54.0,53.89,53.99,14500.0,35.2715,35.2911,35.2192,35.2845,14500.0
2014-05-02 11:20:00,53.99,54.14,53.98,54.07,15900.0,35.2845,35.3826,35.278,35.3368,15900.0
2014-05-02 11:30:00,54.03,54.11,54.01,54.01,7800.0,35.3107,35.363,35.2976,35.2976,7800.0
2014-05-02 11:40:00,53.98,54.08,53.95,54.03,6900.0,35.278,35.3434,35.2584,35.3107,6900.0
2014-05-02 11:50:00,54.01,54.05,53.96,53.98,6600.0,35.2976,35.3237,35.2649,35.278,6600.0
2014-05-02 12:00:00,53.99,53.99,53.88,53.9,12600.0,35.2845,35.2845,35.2126,35.2257,12600.0
2014-05-02 12:10:00,53.9,53.98,53.9,53.96,6400.0,35.2257,35.278,35.2257,35.2649,6400.0
2014-05-02 12:20:00,53.97,54.06,53.95,54.03,17800.0,35.2715,35.3303,35.2584,35.3107,17800.0
2014-05-02 12:30:00,54.01,54.05,54.0,54.04,11600.0,35.2976,35.3237,35.2911,35.3172,11600.0
2014-05-02 12:40:00,54.02,54.04,53.99,54.01,18500.0,35.3041,35.3172,35.2845,35.2976,18500.0
2014-05-02 12:50:00,54.01,54.06,53.99,54.06,13000.0,35.2976,35.3303,35.2845,35.3303,13000.0
2014-05-02 13:00:00,54.06,54.07,54.0,54.01,9900.0,35.3303,35.3368,35.2911,35.2976,9900.0
2014-05-02 13:10:00,54.02,54.02,54.0,54.0,9800.0,35.3041,35.3041,35.2911,35.2911,9800.0
2014-05-02 13:20:00,54.01,54.01,53.99,54.0,18400.0,35.2976,35.2976,35.2845,35.2911,18400.0
2014-05-02 13:30:00,54.01,54.01,53.99,54.0,14100.0,35.2976,35.2976,35.2845,35.2911,14100.0
2014-05-02 13:40:00,54.01,54.05,53.91,54.0,18700.0,35.2976,35.3237,35.2322,35.2911,18700.0
2014-05-02 13:50:00,54.01,54.04,53.97,54.02,5500.0,35.2976,35.3172,35.2715,35.3041,5500.0
2014-05-02 14:00:00,54.01,54.07,54.0,54.0,29300.0,35.2976,35.3368,35.2911,35.2911,29300.0
2014-05-02 14:10:00,54.0,54.0,53.92,53.93,13000.0,35.2911,35.2911,35.2388,35.2453,13000.0
2014-05-02 14:20:00,53.91,53.93,53.86,53.86,13700.0,35.2322,35.2453,35.1996,35.1996,13700.0
2014-05-02 14:30:00,53.88,53.94,53.86,53.88,16600.0,35.2126,35.2519,35.1996,35.2126,16600.0
2014-05-02 14:40:00,53.88,53.9,53.83,53.85,6700.0,35.2126,35.2257,35.18,35.193,6700.0
2014-05-02 14:50:00,53.86,53.88,53.84,53.84,5100.0,35.1996,35.2126,35.1865,35.1865,5100.0
2014-05-02 15:00:00,53.87,53.91,53.85,53.91,7600.0,35.2061,35.2322,35.193,35.2322,7600.0
2014-05-02 15:10:00,53.92,53.95,53.89,53.95,10200.0,35.2388,35.2584,35.2192,35.2584,10200.0
2014-05-02 15:20:00,53.96,53.96,53.84,53.87,12100.0,35.2649,35.2649,35.1865,35.2061,12100.0
2014-05-02 15:30:00,53.86,54.02,53.86,54.01,46200.0,35.1996,35.3041,35.1996,35.2976,46200.0
2014-05-02 15:40:00,54.01,54.09,53.95,53.96,62300.0,35.2976,35.3499,35.2584,35.2649,62300.0
2014-05-02 15:50:00,53.97,54.03,53.97,54.0,75000.0,35.2715,35.3107,35.2715,35.2911,75000.0
2014-05-05 09:30:00,53.75,53.97,53.6,53.91,28900.0,35.1277,35.2715,35.0297,35.2322,28900.0
2014-05-05 09:40:00,53.92,54.08,53.9,53.99,10000.0,35.2388,35.3434,35.2257,35.2845,10000.0
2014-05-05 09:50:00,53.99,54.01,53.88,54.01,36800.0,35.2845,35.2976,35.2126,35.2976,36800.0
2014-05-05 10:00:00,54.01,54.05,53.89,53.99,30900.0,35.2976,35.3237,35.2192,35.2845,30900.0
2014-05-05 10:10:00,54.0,54.19,54.0,54.06,38600.0,35.2911,35.4152,35.2911,35.3303,38600.0
2014-05-05 10:20:00,54.05,54.08,53.98,54.07,27400.0,35.3237,35.3434,35.278,35.3368,27400.0
2014-05-05 10:30:00,54.05,54.09,54.0,54.01,25800.0,35.3237,35.3499,35.2911,35.2976,25800.0
2014-05-05 10:40:00,54.02,54.04,54.01,54.04,8000.0,35.3041,35.3172,35.2976,35.3172,8000.0
2014-05-05 10:50:00,54.02,54.11,54.02,54.04,18600.0,35.3041,35.363,35.3041,35.3172,18600.0
2014-05-05 11:00:00,54.05,54.1,53.99,54.03,16700.0,35.3237,35.3564,35.2845,35.3107,16700.0
2014-05-05 11:10:00,54.01,54.12,54.01,54.11,12400.0,35.2976,35.3695,35.2976,35.363,12400.0
2014-05-05 11:20:00,54.09,54.17,54.09,54.16,4900.0,35.3499,35.4022,35.3499,35.3956,4900.0
2014-05-05 11:30:00,54.18,54.28,54.17,54.24,8400.0,35.4087,35.4741,35.4022,35.4479,8400.0
2014-05-05 11:40:00,54.26,54.32,54.24,54.31,8600.0,35.461,35.5002,35.4479,35.4937,8600.0
2014-05-05 11:50:00,54.31,54.32,54.23,54.23,4000.0,35.4937,35.5002,35.4414,35.4414,4000.0
2014-05-05 12:00:00,54.23,54.23,54.11,54.11,7500.0,35.4414,35.4414,35.363,35.363,7500.0
2014-05-05 12:10:00,54.12,54.16,54.09,54.16,15100.0,35.3695,35.3956,35.3499,35.3956,15100.0
2014-05-05 12:20:00,54.16,54.21,54.16,54.16,9800.0,35.3956,35.4283,35.3956,35.3956,9800.0
2014-05-05 12:30:00,54.15,54.15,54.12,54.13,5100.0,35.3891,35.3891,35.3695,35.376,5100.0
2014-05-05 12:40:00,54.13,54.18,54.12,54.17,9200.0,35.376,35.4087,35.3695,35.4022,9200.0
2014-05-05 12:50:00,54.19,54.23,54.17,54.17,7200.0,35.4152,35.4414,35.4022,35.4022,7200.0
2014-05-05 13:00:00,54.18,54.18,54.15,54.15,4400.0,35.4087,35.4087,35.3891,35.3891,4400.0
2014-05-05 13:10:00,54.14,54.19,54.12,54.15,15900.0,35.3826,35.4152,35.3695,35.3891,15900.0
2014-05-05 13:20:00,54.15,54.19,54.15,54.16,8400.0,35.3891,35.4152,35.3891,35.3956,8400.0
2014-05-05 13:30:00,54.16,54.2,54.15,54.16,8300.0,35.3956,35.4218,35.3891,35.3956,8300.0
2014-05-05 13:40:00,54.16,54.17,54.12,54.14,9100.0,35.3956,35.4022,35.3695,35.3826,9100.0
2014-05-05 13:50:00,54.13,54.15,54.11,54.11,15800.0,35.376,35.3891,35.363,35.363,15800.0
2014-05-05 14:00:00,54.1,54.12,54.1,54.1,13700.0,35.3564,35.3695,35.3564,35.3564,13700.0
2014-05-05 14:10:00,54.1,54.1,54.04,54.05,31800.0,35.3564,35.3564,35.3172,35.3237,31800.0
2014-05-05 14:20:00,54.06,54.1,54.06,54.1,8800.0,35.3303,35.3564,35.3303,35.3564,8800.0
2014-05-05 14:30:00,54.09,54.12,54.09,54.11,8400.0,35.3499,35.3695,35.3499,35.363,8400.0
2014-05-05 14:40:00,54.1,54.16,54.1,54.16,14700.0,35.3564,35.3956,35.3564,35.3956,14700.0
2014-05-05 14:50:00,54.16,54.21,54.16,54.2,15200.0,35.3956,35.4283,35.3956,35.4218,15200.0
2014-05-05 15:00:00,54.19,54.19,54.14,54.19,11300.0,35.4152,35.4152,35.3826,35.4152,11300.0
2014-05-05 15:10:00,54.18,54.22,54.18,54.2,11600.0,35.4087,35.4348,35.4087,35.4218,11600.0
2014-05-05 15:20:00,54.2,54.26,54.19,54.24,16500.0,35.4218,35.461,35.4152,35.4479,16500.0
2014-05-05 15:30:00,54.25,54.26,54.14,54.15,26400.0,35.4545,35.461,35.3826,35.3891,26400.0
2014-05-05 15:40:00,54.15,54.17,54.11,54.15,30800.0,35.3891,35.4022,35.363,35.3891,30800.0
2014-05-05 15:50:00,54.15,54.2,54.07,54.16,96800.0,35.3891,35.4218,35.3368,35.3956,96800.0
2014-05-06 09:30:00,54.08,54.16,53.78,53.93,44600.0,35.3434,35.3956,35.1473,35.2453,44600.0
2014-05-06 09:40:00,53.94,54.12,53.93,54.0,32900.0,35.2519,35.3695,35.2453,35.2911,32900.0
2014-05-06 09:50:00,54.01,54.25,53.95,54.09,45800.0,35.2976,35.4545,35.2584,35.3499,45800.0
2014-05-06 10:00:00,54.04,54.54,54.0,54.47,115400.0,35.3172,35.644,35.2911,35.5982,115400.0
2014-05-06 10:10:00,54.47,54.47,54.15,54.2,64000.0,35.5982,35.5982,35.3891,35.4218,64000.0
2014-05-06 10:20:00,54.19,54.28,54.11,54.25,9700.0,35.4152,35.4741,35.363,35.4545,9700.0
2014-05-06 10:30:00,54.25,54.26,54.16,54.24,11600.0,35.4545,35.461,35.3956,35.4479,11600.0
2014-05-06 10:40:00,54.23,54.28,54.06,54.06,18400.0,35.4414,35.4741,35.3303,35.3303,18400.0
2014-05-06 10:50:00,54.08,54.31,54.03,54.29,26600.0,35.3434,35.4937,35.3107,35.4806,26600.0
2014-05-06 11:00:00,54.29,54.3,54.16,54.21,56300.0,35.4806,35.4871,35.3956,35.4283,56300.0
2014-05-06 11:10:00,54.24,54.29,54.17,54.27,22400.0,35.4479,35.4806,35.4022,35.4675,22400.0
2014-05-06 11:20:00,54.27,54.42,54.25,54.37,23300.0,35.4675,35.5656,35.4545,35.5329,23300.0
2014-05-06 11:30:00,54.36,54.37,54.22,54.32,14100.0,35.5263,35.5329,35.4348,35.5002,14100.0
2014-05-06 11:40:00,54.35,54.35,54.27,54.31,10300.0,35.5198,35.5198,35.4675,35.4937,10300.0
2014-05-06 11:50:00,54.32,54.41,54.31,54.4,19600.0,35.5002,35.559,35.4937,35.5525,19600.0
2014-05-06 12:00:00,54.41,54.45,54.36,54.37,17500.0,35.559,35.5852,35.5263,35.5329,17500.0
2014-05-06 12:10:00,54.38,54.48,54.38,54.48,15000.0,35.5394,35.6048,35.5394,35.6048,15000.0
2014-05-06 12:20:00,54.48,54.52,54.45,54.49,16900.0,35.6048,35.6309,35.5852,35.6113,16900.0
2014-05-06 12:30:00,54.48,54.49,54.4,54.47,14200.0,35.6048,35.6113,35.5525,35.5982,14200.0
2014-05-06 12:40:00,54.47,54.51,54.46,54.5,19200.0,35.5982,35.6244,35.5917,35.6178,19200.0
2014-05-06 12:50:00,54.5,54.5,54.39,54.39,15500.0,35.6178,35.6178,35.5459,35.5459,15500.0
2014-05-06 13:00:00,54.4,54.41,54.3,54.31,20200.0,35.5525,35.559,35.4871,35.4937,20200.0
2014-05-06 13:10:00,54.3,54.39,54.3,54.39,22200.0,35.4871,35.5459,35.4871,35.5459,22200.0
2014-05-06 13:20:00,54.39,54.47,54.34,54.47,48500.0,35.5459,35.5982,35.5133,35.5982,48500.0
2014-05-06 13:30:00,54.44,54.52,54.44,54.51,23600.0,35.5786,35.6309,35.5786,35.6244,23600.0
2014-05-06 13:40:00,54.51,54.62,54.5,54.6,21000.0,35.6244,35.6963,35.6178,35.6832,21000.0
2014-05-06 13:50:00,54.6,54.67,54.57,54.61,59600.0,35.6832,35.7289,35.6636,35.6897,59600.0
2014-05-06 14:00:00,54.6,54.61,54.58,54.61,43200.0,35.6832,35.6897,35.6701,35.6897,43200.0
2014-05-06 14:10:00,54.59,54.62,54.51,54.52,41100.0,35.6767,35.6963,35.6244,35.6309,41100.0
2014-05-06 14:20:00,54.51,54.51,54.39,54.41,14600.0,35.6244,35.6244,35.5459,35.559,14600.0
2014-05-06 14:30:00,54.4,54.41,54.13,54.32,71300.0,35.5525,35.559,35.376,35.5002,71300.0
2014-05-06 14:40:00,54.28,54.48,54.28,54.45,23800.0,35.4741,35.6048,35.4741,35.5852,23800.0
2014-05-06 14:50:00,54.44,54.46,54.38,54.4,20700.0,35.5786,35.5917,35.5394,35.5525,20700.0
2014-05-06 15:00:00,54.4,54.4,54.3,54.38,35200.0,35.5525,35.5525,35.4871,35.5394,35200.0
2014-05-06 15:10:00,54.38,54.53,54.37,54.47,51200.0,35.5394,35.6374,35.5329,35.5982,51200.0
2014-05-06 15:20:00,54.48,54.54,54.45,54.48,52400.0,35.6048,35.644,35.5852,35.6048,52400.0
2014-05-06 15:30:00,54.48,54.57,54.47,54.52,62700.0,35.6048,35.6636,35.5982,35.6309,62700.0
2014-05-06 15:40:00,54.52,54.56,54.45,54.55,105100.0,35.6309,35.657,35.5852,35.6505,105100.0
2014-05-06 15:50:00,54.54,54.64,54.45,54.5,187200.0,35.644,35.7093,35.5852,35.6178,187200.0
2014-05-07 09:30:00,55.27,55.27,54.5,55.23,114900.0,36.1211,36.1211,35.6178,36.0949,114900.0
2014-05-07 09:40:00,55.21,56.45,55.13,56.2,123100.0,36.0818,36.8922,36.0296,36.7289,123100.0
2014-05-07 09:50:00,56.2,56.2,55.64,55.74,62900.0,36.7289,36.7289,36.3629,36.4282,62900.0
2014-05-07 10:00:00,55.73,56.0,55.58,55.63,53600.0,36.4217,36.5981,36.3237,36.3563,53600.0
2014-05-07 10:10:00,55.65,55.94,55.57,55.94,84600.0,36.3694,36.5589,36.3171,36.5589,84600.0
2014-05-07 10:20:00,55.9,55.95,55.8,55.92,128700.0,36.5328,36.5655,36.4674,36.5459,128700.0
2014-05-07 10:30:00,55.92,55.95,55.86,55.91,62200.0,36.5459,36.5655,36.5066,36.5393,62200.0
2014-05-07 10:40:00,55.91,55.97,55.7,55.89,121500.0,36.5393,36.5785,36.4021,36.5263,121500.0
2014-05-07 10:50:00,55.89,55.92,55.78,55.88,82700.0,36.5263,36.5459,36.4544,36.5197,82700.0
2014-05-07 11:00:00,55.89,55.9,55.84,55.85,40500.0,36.5263,36.5328,36.4936,36.5001,40500.0
2014-05-07 11:10:00,55.88,55.88,55.65,55.67,55400.0,36.5197,36.5197,36.3694,36.3825,55400.0
2014-05-07 11:20:00,55.7,55.74,55.67,55.7,39100.0,36.4021,36.4282,36.3825,36.4021,39100.0
2014-05-07 11:30:00,55.7,55.88,55.67,55.84,42500.0,36.4021,36.5197,36.3825,36.4936,42500.0
2014-05-07 11:40:00,55.84,55.9,55.83,55.9,46000.0,36.4936,36.5328,36.487,36.5328,46000.0
2014-05-07 11:50:00,55.9,55.93,55.87,55.88,44100.0,36.5328,36.5524,36.5132,36.5197,44100.0
2014-05-07 12:00:00,55.88,56.0,55.87,56.0,36900.0,36.5197,36.5981,36.5132,36.5981,36900.0
2014-05-07 12:10:00,56.0,56.11,55.96,56.11,34400.0,36.5981,36.67,36.572,36.67,34400.0
2014-05-07 12:20:00,56.13,56.2,55.99,56.08,71200.0,36.6831,36.7289,36.5916,36.6504,71200.0
2014-05-07 12:30:00,56.1,56.3,56.03,56.3,83600.0,36.6635,36.7942,36.6178,36.7942,83600.0
2014-05-07 12:40:00,56.31,56.35,56.04,56.05,124600.0,36.8007,36.8269,36.6243,36.6308,124600.0
2014-05-07 12:50:00,56.06,56.06,56.0,56.02,28900.0,36.6374,36.6374,36.5981,36.6112,28900.0
2014-05-07 13:00:00,56.02,56.12,55.97,56.01,38800.0,36.6112,36.6766,36.5785,36.6047,38800.0
2014-05-07 13:10:00,56.03,56.14,56.03,56.14,40700.0,36.6178,36.6896,36.6178,36.6896,40700.0
2014-05-07 13:20:00,56.13,56.22,56.13,56.2,32200.0,36.6831,36.7419,36.6831,36.7289,32200.0
2014-05-07 13:30:00,56.21,56.26,56.16,56.21,29900.0,36.7354,36.7681,36.7027,36.7354,29900.0
2014-05-07 13:40:00,56.21,56.28,56.04,56.16,37600.0,36.7354,36.7811,36.6243,36.7027,37600.0
2014-05-07 13:50:00,56.13,56.17,56.08,56.14,23400.0,36.6831,36.7092,36.6504,36.6896,23400.0
2014-05-07 14:00:00,56.13,56.36,56.13,56.35,20800.0,36.6831,36.8334,36.6831,36.8269,20800.0
2014-05-07 14:10:00,56.37,56.44,56.14,56.18,47400.0,36.84,36.8857,36.6896,36.7158,47400.0
2014-05-07 14:20:00,56.21,56.35,56.21,56.26,37000.0,36.7354,36.8269,36.7354,36.7681,37000.0
2014-05-07 14:30:00,56.26,56.28,55.92,55.94,46000.0,36.7681,36.7811,36.5459,36.5589,46000.0
2014-05-07 14:40:00,55.94,55.96,55.84,55.85,39200.0,36.5589,36.572,36.4936,36.5001,39200.0
2014-05-07 14:50:00,55.84,55.89,55.75,55.81,26400.0,36.4936,36.5263,36.4348,36.474,26400.0
2014-05-07 15:00:00,55.81,55.82,55.73,55.74,30600.0,36.474,36.4805,36.4217,36.4282,30600.0
2014-05-07 15:10:00,55.74,55.74,55.71,55.71,182300.0,36.4282,36.4282,36.4086,36.4086,182300.0
2014-05-07 15:20:00,55.71,55.72,55.68,55.71,32700.0,36.4086,36.4152,36.389,36.4086,32700.0
2014-05-07 15:30:00,55.71,55.82,55.69,55.8,63100.0,36.4086,36.4805,36.3955,36.4674,63100.0
2014-05-07 15:40:00,55.8,55.87,55.79,55.83,80300.0,36.4674,36.5132,36.4609,36.487,80300.0
2014-05-07 15:50:00,55.83,55.86,55.77,55.79,230600.0,36.487,36.5066,36.4478,36.4609,230600.0
2014-05-08 09:30:00,55.89,56.25,55.76,55.92,60900.0,36.5263,36.7615,36.4413,36.5459,60900.0
2014-05-08 09:40:00,55.96,56.12,55.86,55.94,231200.0,36.572,36.6766,36.5066,36.5589,231200.0
2014-05-08 09:50:00,55.91,56.1,55.77,55.98,59600.0,36.5393,36.6635,36.4478,36.5851,59600.0
2014-05-08 10:00:00,55.97,56.03,55.97,56.0,57200.0,36.5785,36.6178,36.5785,36.5981,57200.0
2014-05-08 10:10:00,56.0,56.02,55.97,55.98,40400.0,36.5981,36.6112,36.5785,36.5851,40400.0
2014-05-08 10:20:00,55.98,56.02,55.86,55.86,43900.0,36.5851,36.6112,36.5066,36.5066,43900.0
2014-05-08 10:30:00,55.84,55.89,55.84,55.87,80200.0,36.4936,36.5263,36.4936,36.5132,80200.0
2014-05-08 10:40:00,55.87,55.89,55.84,55.87,37900.0,36.5132,36.5263,36.4936,36.5132,37900.0
2014-05-08 10:50:00,55.88,55.99,55.87,55.96,88900.0,36.5197,36.5916,36.5132,36.572,88900.0
2014-05-08 11:00:00,55.95,55.98,55.95,55.95,36500.0,36.5655,36.5851,36.5655,36.5655,36500.0
2014-05-08 11:10:00,55.95,56.02,55.95,56.0,38100.0,36.5655,36.6112,36.5655,36.5981,38100.0
2014-05-08 11:20:00,56.01,56.08,56.0,56.05,37400.0,36.6047,36.6504,36.5981,36.6308,37400.0
2014-05-08 11:30:00,56.06,56.12,56.05,56.05,83100.0,36.6374,36.6766,36.6308,36.6308,83100.0
2014-05-08 11:40:00,56.05,56.06,56.0,56.04,24600.0,36.6308,36.6374,36.5981,36.6243,24600.0
2014-05-08 11:50:00,56.04,56.06,56.02,56.02,12200.0,36.6243,36.6374,36.6112,36.6112,12200.0
2014-05-08 12:00:00,56.02,56.05,55.98,55.98,15700.0,36.6112,36.6308,36.5851,36.5851,15700.0
2014-05-08 12:10:00,55.98,56.05,55.98,56.0,30700.0,36.5851,36.6308,36.5851,36.5981,30700.0
2014-05-08 12:20:00,56.0,56.04,55.98,56.0,44800.0,36.5981,36.6243,36.5851,36.5981,44800.0
2014-05-08 12:30:00,56.0,56.0,55.98,55.99,11400.0,36.5981,36.5981,36.5851,36.5916,11400.0
2014-05-08 12:40:00,55.98,55.98,55.86,55.87,16700.0,36.5851,36.5851,36.5066,36.5132,16700.0
2014-05-08 12:50:00,55.86,55.88,55.78,55.8,52700.0,36.5066,36.5197,36.4544,36.4674,52700.0
2014-05-08 13:00:00,55.81,55.82,55.74,55.74,22800.0,36.474,36.4805,36.4282,36.4282,22800.0
2014-05-08 13:10:00,55.75,55.83,55.75,55.83,29100.0,36.4348,36.487,36.4348,36.487,29100.0
2014-05-08 13:20:00,55.83,56.01,55.83,56.0,180000.0,36.487,36.6047,36.487,36.5981,180000.0
2014-05-08 13:30:00,56.0,56.12,55.99,56.07,62600.0,36.5981,36.6766,36.5916,36.6439,62600.0
2014-05-08 13:40:00,56.06,56.08,56.01,56.01,30000.0,36.6374,36.6504,36.6047,36.6047,30000.0
2014-05-08 13:50:00,56.02,56.04,55.97,56.0,30700.0,36.6112,36.6243,36.5785,36.5981,30700.0
2014-05-08 14:00:00,56.02,56.02,55.98,56.01,49300.0,36.6112,36.6112,36.5851,36.6047,49300.0
2014-05-08 14:10:00,56.01,56.03,55.97,56.0,37900.0,36.6047,36.6178,36.5785,36.5981,37900.0
2014-05-08 14:20:00,55.98,56.03,55.97,56.03,76000.0,36.5851,36.6178,36.5785,36.6178,76000.0
2014-05-08 14:30:00,56.03,56.05,56.03,56.05,30100.0,36.6178,36.6308,36.6178,36.6308,30100.0
2014-05-08 14:40:00,56.04,56.07,55.96,55.98,157600.0,36.6243,36.6439,36.572,36.5851,157600.0
2014-05-08 14:50:00,55.97,56.04,55.96,56.0,52100.0,36.5785,36.6243,36.572,36.5981,52100.0
2014-05-08 15:00:00,56.0,56.11,56.0,56.1,52100.0,36.5981,36.67,36.5981,36.6635,52100.0
2014-05-08 15:10:00,56.1,56.17,56.08,56.1,183600.0,36.6635,36.7092,36.6504,36.6635,183600.0
2014-05-08 15:20:00,56.1,56.15,56.08,56.15,106100.0,36.6635,36.6962,36.6504,36.6962,106100.0
2014-05-08 15:30:00,56.15,56.2,56.14,56.16,52900.0,36.6962,36.7289,36.6896,36.7027,52900.0
2014-05-08 15:40:00,56.16,56.2,56.13,56.15,58500.0,36.7027,36.7289,36.6831,36.6962,58500.0
2014-05-08 15:50:00,56.15,56.23,56.12,56.22,129700.0,36.6962,36.7485,36.6766,36.7419,129700.0
2014-05-09 09:30:00,56.09,57.18,56.09,57.07,113200.0,36.657,37.3693,36.657,37.2974,113200.0
2014-05-09 09:40:00,57.05,57.1,56.86,56.93,62500.0,37.2844,37.317,37.1602,37.2059,62500.0
2014-05-09 09:50:00,56.91,57.07,56.89,57.05,58000.0,37.1929,37.2974,37.1798,37.2844,58000.0
2014-05-09 10:00:00,57.03,57.07,56.91,56.92,63900.0,37.2713,37.2974,37.1929,37.1994,63900.0
2014-05-09 10:10:00,56.92,57.21,56.92,57.18,54700.0,37.1994,37.3889,37.1994,37.3693,54700.0
2014-05-09 10:20:00,57.16,57.28,57.1,57.21,70000.0,37.3562,37.4347,37.317,37.3889,70000.0
2014-05-09 10:30:00,57.21,57.53,57.2,57.36,56000.0,37.3889,37.5981,37.3824,37.487,56000.0
2014-05-09 10:40:00,57.34,57.6,57.34,57.59,124500.0,37.4739,37.6438,37.4739,37.6373,124500.0
2014-05-09 10:50:00,57.57,57.81,57.52,57.64,78300.0,37.6242,37.781,37.5915,37.6699,78300.0
2014-05-09 11:00:00,57.64,57.65,57.36,57.42,63700.0,37.6699,37.6765,37.487,37.5262,63700.0
2014-05-09 11:10:00,57.42,57.45,57.34,57.39,57200.0,37.5262,37.5458,37.4739,37.5066,57200.0
2014-05-09 11:20:00,57.39,57.44,57.35,57.44,55600.0,37.5066,37.5392,37.4804,37.5392,55600.0
2014-05-09 11:30:00,57.45,57.48,57.33,57.4,31400.0,37.5458,37.5654,37.4674,37.5131,31400.0
2014-05-09 11:40:00,57.41,57.42,57.37,57.42,65600.0,37.5196,37.5262,37.4935,37.5262,65600.0
2014-05-09 11:50:00,57.4,57.5,57.4,57.43,64900.0,37.5131,37.5785,37.5131,37.5327,64900.0
2014-05-09 12:00:00,57.45,57.46,57.32,57.4,91800.0,37.5458,37.5523,37.4608,37.5131,91800.0
2014-05-09 12:10:00,57.41,57.43,57.23,57.28,51400.0,37.5196,37.5327,37.402,37.4347,51400.0
2014-05-09 12:20:00,57.29,57.32,57.24,57.26,19100.0,37.4412,37.4608,37.4085,37.4216,19100.0
2014-05-09 12:30:00,57.26,57.33,57.25,57.32,33000.0,37.4216,37.4674,37.4151,37.4608,33000.0
2014-05-09 12:40:00,57.32,57.68,57.32,57.63,43900.0,37.4608,37.6961,37.4608,37.6634,43900.0
2014-05-09 12:50:00,57.65,57.68,57.54,57.54,20800.0,37.6765,37.6961,37.6046,37.6046,20800.0
2014-05-09 13:00:00,57.54,57.55,57.41,57.45,20400.0,37.6046,37.6111,37.5196,37.5458,20400.0
2014-05-09 13:10:00,57.46,57.48,57.43,57.46,12300.0,37.5523,37.5654,37.5327,37.5523,12300.0
2014-05-09 13:20:00,57.47,57.6,57.38,57.6,19200.0,37.5588,37.6438,37.5,37.6438,19200.0
2014-05-09 13:30:00,57.59,57.7,57.52,57.69,25400.0,37.6373,37.7092,37.5915,37.7026,25400.0
2014-05-09 13:40:00,57.69,57.85,57.68,57.8,23100.0,37.7026,37.8072,37.6961,37.7745,23100.0
2014-05-09 13:50:00,57.8,57.92,57.73,57.84,26300.0,37.7745,37.8529,37.7288,37.8007,26300.0
2014-05-09 14:00:00,57.84,57.84,57.65,57.65,38400.0,37.8007,37.8007,37.6765,37.6765,38400.0
2014-05-09 14:10:00,57.66,57.82,57.66,57.82,35900.0,37.683,37.7876,37.683,37.7876,35900.0
2014-05-09 14:20:00,57.82,58.04,57.82,57.87,39600.0,37.7876,37.9314,37.7876,37.8203,39600.0
2014-05-09 14:30:00,57.87,57.94,57.68,57.85,35800.0,37.8203,37.866,37.6961,37.8072,35800.0
2014-05-09 14:40:00,57.88,57.92,57.8,57.81,26300.0,37.8268,37.8529,37.7745,37.781,26300.0
2014-05-09 14:50:00,57.82,57.95,57.81,57.95,26100.0,37.7876,37.8725,37.781,37.8725,26100.0
2014-05-09 15:00:00,57.95,57.98,57.93,57.93,23500.0,37.8725,37.8922,37.8595,37.8595,23500.0
2014-05-09 15:10:00,57.93,57.99,57.92,57.99,38300.0,37.8595,37.8987,37.8529,37.8987,38300.0
2014-05-09 15:20:00,57.99,58.13,57.97,58.11,54900.0,37.8987,37.9902,37.8856,37.9771,54900.0
2014-05-09 15:30:00,58.1,58.11,58.04,58.1,62900.0,37.9706,37.9771,37.9314,37.9706,62900.0
2014-05-09 15:40:00,58.09,58.1,57.94,57.96,67800.0,37.964,37.9706,37.866,37.8791,67800.0
2014-05-09 15:50:00,57.95,57.96,57.8,57.87,137200.0,37.8725,37.8791,37.7745,37.8203,137200.0
2014-05-12 09:30:00,57.9,58.23,57.9,58.16,52500.0,37.8399,38.0555,37.8399,38.0098,52500.0
2014-05-12 09:40:00,58.17,58.24,58.02,58.17,52100.0,38.0163,38.0621,37.9183,38.0163,52100.0
2014-05-12 09:50:00,58.21,58.47,58.21,58.39,39300.0,38.0425,38.2124,38.0425,38.1601,39300.0
2014-05-12 10:00:00,58.37,58.48,58.16,58.16,52500.0,38.147,38.2189,38.0098,38.0098,52500.0
2014-05-12 10:10:00,58.16,58.39,58.16,58.29,18800.0,38.0098,38.1601,38.0098,38.0947,18800.0
2014-05-12 10:20:00,58.3,58.33,58.2,58.29,23200.0,38.1013,38.1209,38.0359,38.0947,23200.0
2014-05-12 10:30:00,58.29,58.39,58.28,58.34,17200.0,38.0947,38.1601,38.0882,38.1274,17200.0
2014-05-12 10:40:00,58.37,58.5,58.37,58.44,22700.0,38.147,38.232,38.147,38.1928,22700.0
2014-05-12 10:50:00,58.45,58.52,58.43,58.46,21400.0,38.1993,38.2451,38.1862,38.2058,21400.0
2014-05-12 11:00:00,58.44,58.51,58.4,58.48,22600.0,38.1928,38.2385,38.1666,38.2189,22600.0
2014-05-12 11:10:00,58.48,58.5,58.41,58.5,32900.0,38.2189,38.232,38.1732,38.232,32900.0
2014-05-12 11:20:00,58.5,58.66,58.49,58.64,45900.0,38.232,38.3366,38.2255,38.3235,45900.0
2014-05-12 11:30:00,58.65,58.75,58.65,58.75,30300.0,38.33,38.3954,38.33,38.3954,30300.0
2014-05-12 11:40:00,58.75,58.81,58.67,58.78,29900.0,38.3954,38.4346,38.3431,38.415,29900.0
2014-05-12 11:50:00,58.77,58.77,58.69,58.7,15500.0,38.4084,38.4084,38.3562,38.3627,15500.0
2014-05-12 12:00:00,58.73,58.8,58.69,58.78,13600.0,38.3823,38.4281,38.3562,38.415,13600.0
2014-05-12 12:10:00,58.78,58.82,58.73,58.82,25300.0,38.415,38.4411,38.3823,38.4411,25300.0
2014-05-12 12:20:00,58.81,58.98,58.81,58.98,33600.0,38.4346,38.5457,38.4346,38.5457,33600.0
2014-05-12 12:30:00,58.98,59.07,58.98,59.03,42600.0,38.5457,38.6045,38.5457,38.5784,42600.0
2014-05-12 12:40:00,59.03,59.07,58.84,58.9,46700.0,38.5784,38.6045,38.4542,38.4934,46700.0
2014-05-12 12:50:00,58.88,58.9,58.82,58.87,21900.0,38.4803,38.4934,38.4411,38.4738,21900.0
2014-05-12 13:00:00,58.87,58.87,58.76,58.78,11500.0,38.4738,38.4738,38.4019,38.415,11500.0
2014-05-12 13:10:00,58.78,58.94,58.75,58.89,71700.0,38.415,38.5195,38.3954,38.4869,71700.0
2014-05-12 13:20:00,58.89,58.94,58.82,58.93,61000.0,38.4869,38.5195,38.4411,38.513,61000.0
2014-05-12 13:30:00,58.94,58.96,58.85,58.9,37800.0,38.5195,38.5326,38.4607,38.4934,37800.0
2014-05-12 13:40:00,58.89,58.91,58.77,58.81,27100.0,38.4869,38.4999,38.4084,38.4346,27100.0
2014-05-12 13:50:00,58.81,58.93,58.81,58.93,15800.0,38.4346,38.513,38.4346,38.513,15800.0
2014-05-12 14:00:00,58.93,58.99,58.93,58.98,26000.0,38.513,38.5522,38.513,38.5457,26000.0
2014-05-12 14:10:00,58.98,59.0,58.98,58.99,26700.0,38.5457,38.5588,38.5457,38.5522,26700.0
2014-05-12 14:20:00,59.0,59.28,59.0,59.2,76500.0,38.5588,38.7417,38.5588,38.6895,76500.0
2014-05-12 14:30:00,59.21,59.31,59.17,59.23,59600.0,38.696,38.7614,38.6699,38.7091,59600.0
2014-05-12 14:40:00,59.22,59.23,59.18,59.21,29900.0,38.7025,38.7091,38.6764,38.696,29900.0
2014-05-12 14:50:00,59.22,59.38,59.22,59.26,31100.0,38.7025,38.8071,38.7025,38.7287,31100.0
2014-05-12 15:00:00,59.26,59.31,58.76,58.76,103500.0,38.7287,38.7614,38.4019,38.4019,103500.0
2014-05-12 15:10:00,58.76,58.84,58.76,58.79,36300.0,38.4019,38.4542,38.4019,38.4215,36300.0
2014-05-12 15:20:00,58.8,58.9,58.72,58.88,176500.0,38.4281,38.4934,38.3758,38.4803,176500.0
2014-05-12 15:30:00,58.88,58.91,58.75,58.77,536100.0,38.4803,38.4999,38.3954,38.4084,536100.0
2014-05-12 15:40:00,58.77,58.79,58.66,58.71,69800.0,38.4084,38.4215,38.3366,38.3692,69800.0
2014-05-12 15:50:00,58.71,58.73,58.47,58.47,511400.0,38.3692,38.3823,38.2124,38.2124,511400.0
2014-05-13 09:30:00,58.63,59.22,58.51,59.09,46100.0,38.317,38.7025,38.2385,38.6176,46100.0
2014-05-13 09:40:00,59.13,59.34,59.06,59.08,56800.0,38.6437,38.781,38.598,38.611,56800.0
2014-05-13 09:50:00,59.06,59.11,58.87,58.9,46400.0,38.598,38.6306,38.4738,38.4934,46400.0
2014-05-13 10:00:00,58.92,58.93,58.68,58.77,51200.0,38.5065,38.513,38.3496,38.4084,51200.0
2014-05-13 10:10:00,58.79,58.98,58.76,58.82,61000.0,38.4215,38.5457,38.4019,38.4411,61000.0
2014-05-13 10:20:00,58.83,58.99,58.76,58.97,80200.0,38.4477,38.5522,38.4019,38.5392,80200.0
2014-05-13 10:30:00,58.95,58.97,58.89,58.93,65900.0,38.5261,38.5392,38.4869,38.513,65900.0
2014-05-13 10:40:00,58.94,58.95,58.76,58.76,86700.0,38.5195,38.5261,38.4019,38.4019,86700.0
2014-05-13 10:50:00,58.75,58.75,58.5,58.53,437100.0,38.3954,38.3954,38.232,38.2516,437100.0
2014-05-13 11:00:00,58.5,58.55,58.44,58.48,33200.0,38.232,38.2647,38.1928,38.2189,33200.0
2014-05-13 11:10:00,58.49,58.52,58.38,58.47,84900.0,38.2255,38.2451,38.1536,38.2124,84900.0
2014-05-13 11:20:00,58.47,58.6,58.42,58.47,82300.0,38.2124,38.2973,38.1797,38.2124,82300.0
2014-05-13 11:30:00,58.47,58.5,58.28,58.35,39500.0,38.2124,38.232,38.0882,38.134,39500.0
2014-05-13 11:40:00,58.36,58.44,58.34,58.34,29400.0,38.1405,38.1928,38.1274,38.1274,29400.0
2014-05-13 11:50:00,58.31,58.54,58.3,58.51,38600.0,38.1078,38.2581,38.1013,38.2385,38600.0
2014-05-13 12:00:00,58.5,58.51,58.42,58.42,37100.0,38.232,38.2385,38.1797,38.1797,37100.0
2014-05-13 12:10:00,58.42,58.43,58.34,58.39,33400.0,38.1797,38.1862,38.1274,38.1601,33400.0
2014-05-13 12:20:00,58.39,58.51,58.39,58.46,34200.0,38.1601,38.2385,38.1601,38.2058,34200.0
2014-05-13 12:30:00,58.45,58.53,58.39,58.42,75500.0,38.1993,38.2516,38.1601,38.1797,75500.0
2014-05-13 12:40:00,58.4,58.6,58.4,58.48,70900.0,38.1666,38.2973,38.1666,38.2189,70900.0
2014-05-13 12:50:00,58.5,58.61,58.47,58.5,45300.0,38.232,38.3039,38.2124,38.232,45300.0
2014-05-13 13:00:00,58.49,58.54,58.37,58.45,40700.0,38.2255,38.2581,38.147,38.1993,40700.0
2014-05-13 13:10:00,58.46,58.78,58.46,58.7,36900.0,38.2058,38.415,38.2058,38.3627,36900.0
2014-05-13 13:20:00,58.68,58.76,58.51,58.76,42000.0,38.3496,38.4019,38.2385,38.4019,42000.0
2014-05-13 13:30:00,58.75,58.85,58.56,58.56,49300.0,38.3954,38.4607,38.2712,38.2712,49300.0
2014-05-13 13:40:00,58.57,58.79,58.5,58.65,28500.0,38.2777,38.4215,38.232,38.33,28500.0
2014-05-13 13:50:00,58.63,58.78,58.62,58.78,29700.0,38.317,38.415,38.3104,38.415,29700.0
2014-05-13 14:00:00,58.79,58.85,58.55,58.55,41400.0,38.4215,38.4607,38.2647,38.2647,41400.0
2014-05-13 14:10:00,58.55,58.58,58.47,58.51,51700.0,38.2647,38.2843,38.2124,38.2385,51700.0
2014-05-13 14:20:00,58.51,58.59,58.49,58.53,27700.0,38.2385,38.2908,38.2255,38.2516,27700.0
2014-05-13 14:30:00,58.53,58.62,58.45,58.53,97700.0,38.2516,38.3104,38.1993,38.2516,97700.0
2014-05-13 14:40:00,58.54,58.76,58.54,58.76,47400.0,38.2581,38.4019,38.2581,38.4019,47400.0
2014-05-13 14:50:00,58.74,58.8,58.73,58.75,60900.0,38.3888,38.4281,38.3823,38.3954,60900.0
2014-05-13 15:00:00,58.74,58.75,58.63,58.73,58600.0,38.3888,38.3954,38.317,38.3823,58600.0
2014-05-13 15:10:00,58.75,58.75,58.68,58.68,55900.0,38.3954,38.3954,38.3496,38.3496,55900.0
2014-05-13 15:20:00,58.68,58.75,58.67,58.71,56600.0,38.3496,38.3954,38.3431,38.3692,56600.0
2014-05-13 15:30:00,58.73,58.82,58.67,58.78,127700.0,38.3823,38.4411,38.3431,38.415,127700.0
2014-05-13 15:40:00,58.79,58.88,58.68,58.68,147300.0,38.4215,38.4803,38.3496,38.3496,147300.0
2014-05-13 15:50:00,58.69,58.73,58.53,58.58,336100.0,38.3562,38.3823,38.2516,38.2843,336100.0
2014-05-14 09:30:00,58.56,58.71,58.2,58.55,49500.0,38.2712,38.3692,38.0359,38.2647,49500.0
2014-05-14 09:40:00,58.54,58.97,58.54,58.9,125200.0,38.2581,38.5392,38.2581,38.4934,125200.0
2014-05-14 09:50:00,58.88,58.88,58.48,58.74,15700.0,38.4803,38.4803,38.2189,38.3888,15700.0
2014-05-14 10:00:00,58.78,58.88,58.55,58.61,26800.0,38.415,38.4803,38.2647,38.3039,26800.0
2014-05-14 10:10:00,58.62,58.85,58.61,58.71,45000.0,38.3104,38.4607,38.3039,38.3692,45000.0
2014-05-14 10:20:00,58.74,59.03,58.64,59.01,22400.0,38.3888,38.5784,38.3235,38.5653,22400.0
2014-05-14 10:30:00,59.0,59.03,58.83,59.03,31500.0,38.5588,38.5784,38.4477,38.5784,31500.0
2014-05-14 10:40:00,59.04,59.04,58.84,58.87,33700.0,38.5849,38.5849,38.4542,38.4738,33700.0
2014-05-14 10:50:00,58.89,58.97,58.8,58.8,37500.0,38.4869,38.5392,38.4281,38.4281,37500.0
2014-05-14 11:00:00,58.8,58.91,58.79,58.83,22400.0,38.4281,38.4999,38.4215,38.4477,22400.0
2014-05-14 11:10:00,58.82,58.84,58.73,58.77,110800.0,38.4411,38.4542,38.3823,38.4084,110800.0
2014-05-14 11:20:00,58.77,58.8,58.53,58.64,59100.0,38.4084,38.4281,38.2516,38.3235,59100.0
2014-05-14 11:30:00,58.63,58.63,58.36,58.62,37900.0,38.317,38.317,38.1405,38.3104,37900.0
2014-05-14 11:40:00,58.62,58.74,58.6,58.68,16900.0,38.3104,38.3888,38.2973,38.3496,16900.0
2014-05-14 11:50:00,58.66,58.66,58.35,58.43,28100.0,38.3366,38.3366,38.134,38.1862,28100.0
2014-05-14 12:00:00,58.44,58.96,58.44,58.96,19900.0,38.1928,38.5326,38.1928,38.5326,19900.0
2014-05-14 12:10:00,58.94,58.94,58.72,58.72,27200.0,38.5195,38.5195,38.3758,38.3758,27200.0
2014-05-14 12:20:00,58.7,58.79,58.65,58.77,29000.0,38.3627,38.4215,38.33,38.4084,29000.0
2014-05-14 12:30:00,58.79,58.97,58.75,58.97,64800.0,38.4215,38.5392,38.3954,38.5392,64800.0
2014-05-14 12:40:00,58.98,59.0,58.79,58.87,20700.0,38.5457,38.5588,38.4215,38.4738,20700.0
2014-05-14 12:50:00,58.88,59.01,58.85,59.01,28700.0,38.4803,38.5653,38.4607,38.5653,28700.0
2014-05-14 13:00:00,59.01,59.05,58.87,58.99,34900.0,38.5653,38.5914,38.4738,38.5522,34900.0
2014-05-14 13:10:00,58.99,59.03,58.89,58.9,30700.0,38.5522,38.5784,38.4869,38.4934,30700.0
2014-05-14 13:20:00,58.9,58.97,58.9,58.93,17200.0,38.4934,38.5392,38.4934,38.513,17200.0
2014-05-14 13:30:00,58.94,58.96,58.87,58.95,22200.0,38.5195,38.5326,38.4738,38.5261,22200.0
2014-05-14 13:40:00,58.95,58.97,58.85,58.91,19600.0,38.5261,38.5392,38.4607,38.4999,19600.0
2014-05-14 13:50:00,58.91,59.09,58.91,59.05,21600.0,38.4999,38.6176,38.4999,38.5914,21600.0
2014-05-14 14:00:00,59.05,59.08,58.97,59.02,25200.0,38.5914,38.611,38.5392,38.5718,25200.0
2014-05-14 14:10:00,59.02,59.08,58.9,59.08,31800.0,38.5718,38.611,38.4934,38.611,31800.0
2014-05-14 14:20:00,59.08,59.08,58.99,59.02,22900.0,38.611,38.611,38.5522,38.5718,22900.0
2014-05-14 14:30:00,59.02,59.03,58.96,59.0,32600.0,38.5718,38.5784,38.5326,38.5588,32600.0
2014-05-14 14:40:00,59.01,59.07,58.99,59.03,38000.0,38.5653,38.6045,38.5522,38.5784,38000.0
2014-05-14 14:50:00,59.03,59.03,58.99,59.0,28200.0,38.5784,38.5784,38.5522,38.5588,28200.0
2014-05-14 15:00:00,59.02,59.03,58.95,58.95,47400.0,38.5718,38.5784,38.5261,38.5261,47400.0
2014-05-14 15:10:00,58.94,58.96,58.85,58.85,36800.0,38.5195,38.5326,38.4607,38.4607,36800.0
2014-05-14 15:20:00,58.85,58.9,58.71,58.89,70900.0,38.4607,38.4934,38.3692,38.4869,70900.0
2014-05-14 15:30:00,58.88,58.91,58.77,58.9,77600.0,38.4803,38.4999,38.4084,38.4934,77600.0
2014-05-14 15:40:00,58.9,59.05,58.8,58.98,118400.0,38.4934,38.5914,38.4281,38.5457,118400.0
2014-05-14 15:50:00,58.98,58.99,58.79,58.8,264200.0,38.5457,38.5522,38.4215,38.4281,264200.0
2014-05-15 09:30:00,58.59,58.77,58.41,58.68,46000.0,38.2908,38.4084,38.1732,38.3496,46000.0
2014-05-15 09:40:00,58.66,58.7,58.49,58.54,28100.0,38.3366,38.3627,38.2255,38.2581,28100.0
2014-05-15 09:50:00,58.52,58.52,58.26,58.31,26300.0,38.2451,38.2451,38.0751,38.1078,26300.0
2014-05-15 10:00:00,58.27,58.3,58.05,58.1,56400.0,38.0817,38.1013,37.9379,37.9706,56400.0
2014-05-15 10:10:00,58.08,58.22,58.02,58.19,63400.0,37.9575,38.049,37.9183,38.0294,63400.0
2014-05-15 10:20:00,58.2,58.22,58.08,58.19,35600.0,38.0359,38.049,37.9575,38.0294,35600.0
2014-05-15 10:30:00,58.19,58.25,58.09,58.2,59400.0,38.0294,38.0686,37.964,38.0359,59400.0
2014-05-15 10:40:00,58.21,58.32,58.1,58.27,36100.0,38.0425,38.1144,37.9706,38.0817,36100.0
2014-05-15 10:50:00,58.28,58.32,58.18,58.2,35300.0,38.0882,38.1144,38.0229,38.0359,35300.0
2014-05-15 11:00:00,58.2,58.38,58.19,58.2,35700.0,38.0359,38.1536,38.0294,38.0359,35700.0
2014-05-15 11:10:00,58.19,58.3,58.17,58.2,22600.0,38.0294,38.1013,38.0163,38.0359,22600.0
2014-05-15 11:20:00,58.19,58.2,58.13,58.19,16900.0,38.0294,38.0359,37.9902,38.0294,16900.0
2014-05-15 11:30:00,58.2,58.33,58.12,58.21,38400.0,38.0359,38.1209,37.9836,38.0425,38400.0
2014-05-15 11:40:00,58.22,58.22,58.06,58.13,25300.0,38.049,38.049,37.9444,37.9902,25300.0
2014-05-15 11:50:00,58.12,58.13,57.95,58.02,20000.0,37.9836,37.9902,37.8725,37.9183,20000.0
2014-05-15 12:00:00,58.02,58.09,57.96,58.09,18500.0,37.9183,37.964,37.8791,37.964,18500.0
2014-05-15 12:10:00,58.1,58.12,57.94,57.96,25400.0,37.9706,37.9836,37.866,37.8791,25400.0
2014-05-15 12:20:00,57.95,57.98,57.91,57.95,24500.0,37.8725,37.8922,37.8464,37.8725,24500.0
2014-05-15 12:30:00,57.96,58.02,57.88,58.0,23400.0,37.8791,37.9183,37.8268,37.9052,23400.0
2014-05-15 12:40:00,58.0,58.12,58.0,58.1,21500.0,37.9052,37.9836,37.9052,37.9706,21500.0
2014-05-15 12:50:00,58.11,58.25,58.11,58.25,19400.0,37.9771,38.0686,37.9771,38.0686,19400.0
2014-05-15 13:00:00,58.24,58.37,58.24,58.35,22400.0,38.0621,38.147,38.0621,38.134,22400.0
2014-05-15 13:10:00,58.34,58.34,58.17,58.17,17500.0,38.1274,38.1274,38.0163,38.0163,17500.0
2014-05-15 13:20:00,58.16,58.2,58.13,58.16,16400.0,38.0098,38.0359,37.9902,38.0098,16400.0
2014-05-15 13:30:00,58.14,58.14,58.01,58.02,14400.0,37.9967,37.9967,37.9118,37.9183,14400.0
2014-05-15 13:40:00,58.03,58.2,58.02,58.16,11300.0,37.9248,38.0359,37.9183,38.0098,11300.0
2014-05-15 13:50:00,58.15,58.23,58.06,58.21,22200.0,38.0033,38.0555,37.9444,38.0425,22200.0
2014-05-15 14:00:00,58.19,58.25,58.12,58.18,27000.0,38.0294,38.0686,37.9836,38.0229,27000.0
2014-05-15 14:10:00,58.19,58.23,58.09,58.16,38300.0,38.0294,38.0555,37.964,38.0098,38300.0
2014-05-15 14:20:00,58.16,58.17,58.06,58.14,33900.0,38.0098,38.0163,37.9444,37.9967,33900.0
2014-05-15 14:30:00,58.14,58.21,58.09,58.12,35400.0,37.9967,38.0425,37.964,37.9836,35400.0
2014-05-15 14:40:00,58.1,58.22,58.1,58.22,32600.0,37.9706,38.049,37.9706,38.049,32600.0
2014-05-15 14:50:00,58.22,58.22,58.02,58.07,18100.0,38.049,38.049,37.9183,37.951,18100.0
2014-05-15 15:00:00,58.07,58.18,58.07,58.08,17900.0,37.951,38.0229,37.951,37.9575,17900.0
2014-05-15 15:10:00,58.07,58.1,58.07,58.08,17300.0,37.951,37.9706,37.951,37.9575,17300.0
2014-05-15 15:20:00,58.08,58.14,58.03,58.13,19900.0,37.9575,37.9967,37.9248,37.9902,19900.0
2014-05-15 15:30:00,58.14,58.33,58.07,58.29,83200.0,37.9967,38.1209,37.951,38.0947,83200.0
2014-05-15 15:40:00,58.3,58.33,58.18,58.2,62300.0,38.1013,38.1209,38.0229,38.0359,62300.0
2014-05-15 15:50:00,58.2,58.39,58.19,58.25,244400.0,38.0359,38.1601,38.0294,38.0686,244400.0
2014-05-16 09:30:00,58.52,58.73,58.22,58.73,51300.0,38.2451,38.3823,38.049,38.3823,51300.0
2014-05-16 09:40:00,58.73,59.1,58.69,59.1,63000.0,38.3823,38.6241,38.3562,38.6241,63000.0
2014-05-16 09:50:00,59.1,59.3,58.85,59.03,88800.0,38.6241,38.7548,38.4607,38.5784,88800.0
2014-05-16 10:00:00,59.03,59.11,58.98,59.03,28200.0,38.5784,38.6306,38.5457,38.5784,28200.0
2014-05-16 10:10:00,59.04,59.11,59.0,59.08,42300.0,38.5849,38.6306,38.5588,38.611,42300.0
2014-05-16 10:20:00,59.08,59.12,58.82,58.87,86100.0,38.611,38.6372,38.4411,38.4738,86100.0
2014-05-16 10:30:00,58.89,59.04,58.89,59.02,19300.0,38.4869,38.5849,38.4869,38.5718,19300.0
2014-05-16 10:40:00,59.03,59.05,58.92,58.93,134300.0,38.5784,38.5914,38.5065,38.513,134300.0
2014-05-16 10:50:00,58.92,59.0,58.89,58.95,29200.0,38.5065,38.5588,38.4869,38.5261,29200.0
2014-05-16 11:00:00,58.95,59.01,58.93,59.01,28500.0,38.5261,38.5653,38.513,38.5653,28500.0
2014-05-16 11:10:00,59.01,59.1,58.98,59.0,38200.0,38.5653,38.6241,38.5457,38.5588,38200.0
2014-05-16 11:20:00,59.0,59.01,58.93,58.95,171900.0,38.5588,38.5653,38.513,38.5261,171900.0
2014-05-16 11:30:00,58.94,58.94,58.8,58.89,16100.0,38.5195,38.5195,38.4281,38.4869,16100.0
2014-05-16 11:40:00,58.89,58.93,58.8,58.92,13400.0,38.4869,38.513,38.4281,38.5065,13400.0
2014-05-16 11:50:00,58.9,59.01,58.89,59.01,22500.0,38.4934,38.5653,38.4869,38.5653,22500.0
2014-05-16 12:00:00,59.01,59.01,58.91,58.91,11900.0,38.5653,38.5653,38.4999,38.4999,11900.0
2014-05-16 12:10:00,58.89,58.98,58.84,58.93,18000.0,38.4869,38.5457,38.4542,38.513,18000.0
2014-05-16 12:20:00,58.93,59.0,58.89,59.0,17700.0,38.513,38.5588,38.4869,38.5588,17700.0
2014-05-16 12:30:00,59.0,59.01,58.92,58.97,16400.0,38.5588,38.5653,38.5065,38.5392,16400.0
2014-05-16 12:40:00,58.97,58.99,58.87,58.9,8600.0,38.5392,38.5522,38.4738,38.4934,8600.0
2014-05-16 12:50:00,58.9,59.01,58.87,58.99,15200.0,38.4934,38.5653,38.4738,38.5522,15200.0
2014-05-16 13:00:00,58.98,59.01,58.89,58.89,7900.0,38.5457,38.5653,38.4869,38.4869,7900.0
2014-05-16 13:10:00,58.89,58.94,58.88,58.94,14800.0,38.4869,38.5195,38.4803,38.5195,14800.0
2014-05-16 13:20:00,58.93,58.94,58.84,58.84,11300.0,38.513,38.5195,38.4542,38.4542,11300.0
2014-05-16 13:30:00,58.85,58.96,58.84,58.89,14300.0,38.4607,38.5326,38.4542,38.4869,14300.0
2014-05-16 13:40:00,58.9,58.95,58.87,58.91,16600.0,38.4934,38.5261,38.4738,38.4999,16600.0
2014-05-16 13:50:00,58.92,59.11,58.87,59.07,40300.0,38.5065,38.6306,38.4738,38.6045,40300.0
2014-05-16 14:00:00,59.07,59.07,58.97,58.99,17500.0,38.6045,38.6045,38.5392,38.5522,17500.0
2014-05-16 14:10:00,59.0,59.0,58.85,58.9,26100.0,38.5588,38.5588,38.4607,38.4934,26100.0
2014-05-16 14:20:00,58.9,58.98,58.88,58.9,12600.0,38.4934,38.5457,38.4803,38.4934,12600.0
2014-05-16 14:30:00,58.89,58.94,58.87,58.9,11000.0,38.4869,38.5195,38.4738,38.4934,11000.0
2014-05-16 14:40:00,58.9,59.0,58.9,58.98,13700.0,38.4934,38.5588,38.4934,38.5457,13700.0
2014-05-16 14:50:00,58.97,59.09,58.9,58.95,36900.0,38.5392,38.6176,38.4934,38.5261,36900.0
2014-05-16 15:00:00,58.98,59.03,58.97,59.02,14600.0,38.5457,38.5784,38.5392,38.5718,14600.0
2014-05-16 15:10:00,59.05,59.11,59.0,59.11,16500.0,38.5914,38.6306,38.5588,38.6306,16500.0
2014-05-16 15:20:00,59.11,59.12,59.0,59.05,25900.0,38.6306,38.6372,38.5588,38.5914,25900.0
2014-05-16 15:30:00,59.05,59.11,58.99,59.11,40800.0,38.5914,38.6306,38.5522,38.6306,40800.0
2014-05-16 15:40:00,59.11,59.29,59.06,59.23,115500.0,38.6306,38.7483,38.598,38.7091,115500.0
2014-05-16 15:50:00,59.24,59.41,59.2,59.29,501500.0,38.7156,38.8267,38.6895,38.7483,501500.0
2014-05-19 09:30:00,59.11,59.31,58.74,58.98,29000.0,38.6306,38.7614,38.3888,38.5457,29000.0
2014-05-19 09:40:00,58.89,59.09,58.84,59.02,17900.0,38.4869,38.6176,38.4542,38.5718,17900.0
2014-05-19 09:50:00,59.04,59.24,59.02,59.22,16200.0,38.5849,38.7156,38.5718,38.7025,16200.0
2014-05-19 10:00:00,59.23,59.23,59.08,59.1,17300.0,38.7091,38.7091,38.611,38.6241,17300.0
2014-05-19 10:10:00,59.12,59.17,59.1,59.14,9800.0,38.6372,38.6699,38.6241,38.6503,9800.0
2014-05-19 10:20:00,59.14,59.14,58.95,58.98,11800.0,38.6503,38.6503,38.5261,38.5457,11800.0
2014-05-19 10:30:00,58.99,59.0,58.83,58.83,19100.0,38.5522,38.5588,38.4477,38.4477,19100.0
2014-05-19 10:40:00,58.8,58.93,58.79,58.87,33800.0,38.4281,38.513,38.4215,38.4738,33800.0
2014-05-19 10:50:00,58.87,58.88,58.79,58.79,11200.0,38.4738,38.4803,38.4215,38.4215,11200.0
2014-05-19 11:00:00,58.78,58.83,58.76,58.82,10200.0,38.415,38.4477,38.4019,38.4411,10200.0
2014-05-19 11:10:00,58.83,58.83,58.76,58.77,11500.0,38.4477,38.4477,38.4019,38.4084,11500.0
2014-05-19 11:20:00,58.74,58.74,58.59,58.61,14800.0,38.3888,38.3888,38.2908,38.3039,14800.0
2014-05-19 11:30:00,58.61,58.7,58.59,58.69,10500.0,38.3039,38.3627,38.2908,38.3562,10500.0
2014-05-19 11:40:00,58.69,58.78,58.68,58.78,11300.0,38.3562,38.415,38.3496,38.415,11300.0
2014-05-19 11:50:00,58.78,58.81,58.71,58.8,24500.0,38.415,38.4346,38.3692,38.4281,24500.0
2014-05-19 12:00:00,58.83,59.04,58.79,59.0,17000.0,38.4477,38.5849,38.4215,38.5588,17000.0
2014-05-19 12:10:00,59.04,59.07,59.0,59.07,12300.0,38.5849,38.6045,38.5588,38.6045,12300.0
2014-05-19 12:20:00,59.07,59.1,59.0,59.01,10700.0,38.6045,38.6241,38.5588,38.5653,10700.0
2014-05-19 12:30:00,59.02,59.04,58.98,58.99,10200.0,38.5718,38.5849,38.5457,38.5522,10200.0
2014-05-19 12:40:00,59.0,59.03,58.96,58.97,10300.0,38.5588,38.5784,38.5326,38.5392,10300.0
2014-05-19 12:50:00,58.97,59.08,58.95,59.08,28400.0,38.5392,38.611,38.5261,38.611,28400.0
2014-05-19 13:00:00,59.07,59.07,58.99,59.0,18000.0,38.6045,38.6045,38.5522,38.5588,18000.0
2014-05-19 13:10:00,59.0,59.03,59.0,59.01,10300.0,38.5588,38.5784,38.5588,38.5653,10300.0
2014-05-19 13:20:00,59.0,59.09,58.99,59.0,43700.0,38.5588,38.6176,38.5522,38.5588,43700.0
2014-05-19 13:30:00,59.0,59.05,59.0,59.05,8700.0,38.5588,38.5914,38.5588,38.5914,8700.0
2014-05-19 13:40:00,59.04,59.2,59.04,59.19,11300.0,38.5849,38.6895,38.5849,38.6829,11300.0
2014-05-19 13:50:00,59.2,59.25,59.18,59.21,15000.0,38.6895,38.7221,38.6764,38.696,15000.0
2014-05-19 14:00:00,59.21,59.25,59.16,59.16,11900.0,38.696,38.7221,38.6633,38.6633,11900.0
2014-05-19 14:10:00,59.17,59.18,59.01,59.08,30800.0,38.6699,38.6764,38.5653,38.611,30800.0
2014-05-19 14:20:00,59.08,59.11,59.0,59.05,26000.0,38.611,38.6306,38.5588,38.5914,26000.0
2014-05-19 14:30:00,59.05,59.06,58.96,58.96,12200.0,38.5914,38.598,38.5326,38.5326,12200.0
2014-05-19 14:40:00,58.97,59.0,58.95,59.0,12200.0,38.5392,38.5588,38.5261,38.5588,12200.0
2014-05-19 14:50:00,58.99,59.0,58.99,58.99,9400.0,38.5522,38.5588,38.5522,38.5522,9400.0
2014-05-19 15:00:00,58.99,59.02,58.98,59.0,19600.0,38.5522,38.5718,38.5457,38.5588,19600.0
2014-05-19 15:10:00,59.0,59.01,58.98,58.98,18600.0,38.5588,38.5653,38.5457,38.5457,18600.0
2014-05-19 15:20:00,58.99,59.01,58.98,58.98,26000.0,38.5522,38.5653,38.5457,38.5457,26000.0
2014-05-19 15:30:00,58.98,59.03,58.97,58.98,29500.0,38.5457,38.5784,38.5392,38.5457,29500.0
2014-05-19 15:40:00,58.98,59.02,58.96,59.0,47200.0,38.5457,38.5718,38.5326,38.5588,47200.0
2014-05-19 15:50:00,59.01,59.09,58.98,58.98,202100.0,38.5653,38.6176,38.5457,38.5457,202100.0
2014-05-20 09:30:00,58.91,59.17,58.88,59.02,24600.0,38.4999,38.6699,38.4803,38.5718,24600.0
2014-05-20 09:40:00,59.03,59.09,58.91,59.06,22700.0,38.5784,38.6176,38.4999,38.598,22700.0
2014-05-20 09:50:00,59.05,59.12,59.0,59.04,22600.0,38.5914,38.6372,38.5588,38.5849,22600.0
2014-05-20 10:00:00,59.05,59.11,59.01,59.07,33700.0,38.5914,38.6306,38.5653,38.6045,33700.0
2014-05-20 10:10:00,59.09,59.26,59.04,59.18,136400.0,38.6176,38.7287,38.5849,38.6764,136400.0
2014-05-20 10:20:00,59.19,59.23,59.09,59.17,20900.0,38.6829,38.7091,38.6176,38.6699,20900.0
2014-05-20 10:30:00,59.16,59.18,59.07,59.08,34900.0,38.6633,38.6764,38.6045,38.611,34900.0
2014-05-20 10:40:00,59.06,59.14,59.05,59.08,14400.0,38.598,38.6503,38.5914,38.611,14400.0
2014-05-20 10:50:00,59.09,59.11,59.04,59.08,10700.0,38.6176,38.6306,38.5849,38.611,10700.0
2014-05-20 11:00:00,59.06,59.1,59.05,59.1,5400.0,38.598,38.6241,38.5914,38.6241,5400.0
2014-05-20 11:10:00,59.1,59.1,59.03,59.05,8800.0,38.6241,38.6241,38.5784,38.5914,8800.0
2014-05-20 11:20:00,59.05,59.09,59.03,59.08,7600.0,38.5914,38.6176,38.5784,38.611,7600.0
2014-05-20 11:30:00,59.07,59.11,59.04,59.1,8800.0,38.6045,38.6306,38.5849,38.6241,8800.0
2014-05-20 11:40:00,59.1,59.11,59.03,59.05,46900.0,38.6241,38.6306,38.5784,38.5914,46900.0
2014-05-20 11:50:00,59.05,59.06,58.89,58.9,45900.0,38.5914,38.598,38.4869,38.4934,45900.0
2014-05-20 12:00:00,58.89,58.9,58.77,58.79,34200.0,38.4869,38.4934,38.4084,38.4215,34200.0
2014-05-20 12:10:00,58.8,58.81,58.71,58.76,22300.0,38.4281,38.4346,38.3692,38.4019,22300.0
2014-05-20 12:20:00,58.79,58.83,58.71,58.73,18900.0,38.4215,38.4477,38.3692,38.3823,18900.0
2014-05-20 12:30:00,58.76,58.99,58.75,58.89,13000.0,38.4019,38.5522,38.3954,38.4869,13000.0
2014-05-20 12:40:00,58.89,58.93,58.84,58.84,7000.0,38.4869,38.513,38.4542,38.4542,7000.0
2014-05-20 12:50:00,58.86,58.93,58.82,58.84,9300.0,38.4673,38.513,38.4411,38.4542,9300.0
2014-05-20 13:00:00,58.86,58.89,58.84,58.87,7000.0,38.4673,38.4869,38.4542,38.4738,7000.0
2014-05-20 13:10:00,58.86,58.93,58.8,58.84,15500.0,38.4673,38.513,38.4281,38.4542,15500.0
2014-05-20 13:20:00,58.85,58.9,58.83,58.83,11300.0,38.4607,38.4934,38.4477,38.4477,11300.0
2014-05-20 13:30:00,58.84,58.85,58.74,58.76,7400.0,38.4542,38.4607,38.3888,38.4019,7400.0
2014-05-20 13:40:00,58.75,58.75,58.66,58.75,7200.0,38.3954,38.3954,38.3366,38.3954,7200.0
2014-05-20 13:50:00,58.75,58.77,58.73,58.75,9500.0,38.3954,38.4084,38.3823,38.3954,9500.0
2014-05-20 14:00:00,58.76,58.79,58.71,58.72,13200.0,38.4019,38.4215,38.3692,38.3758,13200.0
2014-05-20 14:10:00,58.71,58.71,58.59,58.61,20600.0,38.3692,38.3692,38.2908,38.3039,20600.0
2014-05-20 14:20:00,58.62,58.66,58.53,58.6,39800.0,38.3104,38.3366,38.2516,38.2973,39800.0
2014-05-20 14:30:00,58.61,58.67,58.55,58.62,11800.0,38.3039,38.3431,38.2647,38.3104,11800.0
2014-05-20 14:40:00,58.61,58.75,58.57,58.75,7900.0,38.3039,38.3954,38.2777,38.3954,7900.0
2014-05-20 14:50:00,58.74,58.81,58.74,58.81,9800.0,38.3888,38.4346,38.3888,38.4346,9800.0
2014-05-20 15:00:00,58.8,58.8,58.7,58.71,22800.0,38.4281,38.4281,38.3627,38.3692,22800.0
2014-05-20 15:10:00,58.7,58.71,58.61,58.68,13400.0,38.3627,38.3692,38.3039,38.3496,13400.0
2014-05-20 15:20:00,58.65,58.83,58.65,58.76,12100.0,38.33,38.4477,38.33,38.4019,12100.0
2014-05-20 15:30:00,58.79,58.92,58.76,58.91,18900.0,38.4215,38.5065,38.4019,38.4999,18900.0
2014-05-20 15:40:00,58.92,59.02,58.86,58.88,42400.0,38.5065,38.5718,38.4673,38.4803,42400.0
2014-05-20 15:50:00,58.88,58.89,58.78,58.82,110500.0,38.4803,38.4869,38.415,38.4411,110500.0
2014-05-21 09:30:00,58.25,58.32,57.78,57.98,77700.0,38.0686,38.1144,37.7614,37.8922,77700.0
2014-05-21 09:40:00,57.99,58.01,57.46,57.53,104000.0,37.8987,37.9118,37.5523,37.5981,104000.0
2014-05-21 09:50:00,57.5,57.57,57.01,57.02,105600.0,37.5785,37.6242,37.2582,37.2648,105600.0
2014-05-21 10:00:00,57.02,57.34,56.84,57.23,90000.0,37.2648,37.4739,37.1471,37.402,90000.0
2014-05-21 10:10:00,57.3,57.35,57.24,57.34,22000.0,37.4477,37.4804,37.4085,37.4739,22000.0
2014-05-21 10:20:00,57.35,57.35,57.25,57.32,18700.0,37.4804,37.4804,37.4151,37.4608,18700.0
2014-05-21 10:30:00,57.32,57.39,57.23,57.26,34000.0,37.4608,37.5066,37.402,37.4216,34000.0
2014-05-21 10:40:00,57.26,57.29,57.13,57.15,29200.0,37.4216,37.4412,37.3366,37.3497,29200.0
2014-05-21 10:50:00,57.15,57.36,57.13,57.27,28600.0,37.3497,37.487,37.3366,37.4281,28600.0
2014-05-21 11:00:00,57.25,57.34,57.21,57.28,14300.0,37.4151,37.4739,37.3889,37.4347,14300.0
2014-05-21 11:10:00,57.29,57.38,57.19,57.19,14100.0,37.4412,37.5,37.3759,37.3759,14100.0
2014-05-21 11:20:00,57.17,57.3,57.17,57.25,13300.0,37.3628,37.4477,37.3628,37.4151,13300.0
2014-05-21 11:30:00,57.26,57.32,57.21,57.3,9500.0,37.4216,37.4608,37.3889,37.4477,9500.0
2014-05-21 11:40:00,57.3,57.3,57.18,57.18,9700.0,37.4477,37.4477,37.3693,37.3693,9700.0
2014-05-21 11:50:00,57.14,57.18,57.1,57.16,19300.0,37.3432,37.3693,37.317,37.3562,19300.0
2014-05-21 12:00:00,57.16,57.16,57.1,57.12,11000.0,37.3562,37.3562,37.317,37.3301,11000.0
2014-05-21 12:10:00,57.13,57.15,57.1,57.11,20100.0,37.3366,37.3497,37.317,37.3236,20100.0
2014-05-21 12:20:00,57.11,57.13,57.05,57.07,42500.0,37.3236,37.3366,37.2844,37.2974,42500.0
2014-05-21 12:30:00,57.06,57.11,57.0,57.11,10900.0,37.2909,37.3236,37.2517,37.3236,10900.0
2014-05-21 12:40:00,57.1,57.15,57.06,57.15,16800.0,37.317,37.3497,37.2909,37.3497,16800.0
2014-05-21 12:50:00,57.15,57.19,57.06,57.13,8500.0,37.3497,37.3759,37.2909,37.3366,8500.0
2014-05-21 13:00:00,57.12,57.18,57.11,57.13,20400.0,37.3301,37.3693,37.3236,37.3366,20400.0
2014-05-21 13:10:00,57.12,57.19,57.09,57.18,34900.0,37.3301,37.3759,37.3105,37.3693,34900.0
2014-05-21 13:20:00,57.18,57.25,57.16,57.22,5300.0,37.3693,37.4151,37.3562,37.3955,5300.0
2014-05-21 13:30:00,57.18,57.25,57.18,57.25,8400.0,37.3693,37.4151,37.3693,37.4151,8400.0
2014-05-21 13:40:00,57.25,57.26,57.21,57.25,14900.0,37.4151,37.4216,37.3889,37.4151,14900.0
2014-05-21 13:50:00,57.25,57.26,57.19,57.24,8500.0,37.4151,37.4216,37.3759,37.4085,8500.0
2014-05-21 14:00:00,57.25,57.3,57.22,57.28,18000.0,37.4151,37.4477,37.3955,37.4347,18000.0
2014-05-21 14:10:00,57.27,57.45,57.23,57.37,39900.0,37.4281,37.5458,37.402,37.4935,39900.0
2014-05-21 14:20:00,57.37,57.5,57.34,57.46,23700.0,37.4935,37.5785,37.4739,37.5523,23700.0
2014-05-21 14:30:00,57.47,57.67,57.47,57.67,32200.0,37.5588,37.6896,37.5588,37.6896,32200.0
2014-05-21 14:40:00,57.66,57.75,57.66,57.74,16200.0,37.683,37.7418,37.683,37.7353,16200.0
2014-05-21 14:50:00,57.75,57.78,57.63,57.74,16500.0,37.7418,37.7614,37.6634,37.7353,16500.0
2014-05-21 15:00:00,57.75,57.76,57.63,57.65,15300.0,37.7418,37.7484,37.6634,37.6765,15300.0
2014-05-21 15:10:00,57.65,57.76,57.62,57.71,39200.0,37.6765,37.7484,37.6569,37.7157,39200.0
2014-05-21 15:20:00,57.71,57.75,57.67,57.68,32500.0,37.7157,37.7418,37.6896,37.6961,32500.0
2014-05-21 15:30:00,57.68,57.74,57.59,57.61,61200.0,37.6961,37.7353,37.6373,37.6503,61200.0
2014-05-21 15:40:00,57.61,57.74,57.6,57.72,54600.0,37.6503,37.7353,37.6438,37.7222,54600.0
2014-05-21 15:50:00,57.73,57.8,57.67,57.73,137000.0,37.7288,37.7745,37.6896,37.7288,137000.0
2014-05-22 09:30:00,57.75,57.99,57.5,57.89,21300.0,37.7418,37.8987,37.5785,37.8333,21300.0
2014-05-22 09:40:00,57.85,57.87,57.5,57.78,17700.0,37.8072,37.8203,37.5785,37.7614,17700.0
2014-05-22 09:50:00,57.8,57.82,57.55,57.61,14300.0,37.7745,37.7876,37.6111,37.6503,14300.0
2014-05-22 10:00:00,57.62,57.74,57.62,57.69,11100.0,37.6569,37.7353,37.6569,37.7026,11100.0
2014-05-22 10:10:00,57.66,57.7,57.56,57.61,34600.0,37.683,37.7092,37.6177,37.6503,34600.0
2014-05-22 10:20:00,57.57,57.57,57.47,57.48,141200.0,37.6242,37.6242,37.5588,37.5654,141200.0
2014-05-22 10:30:00,57.46,57.47,57.32,57.4,29900.0,37.5523,37.5588,37.4608,37.5131,29900.0
2014-05-22 10:40:00,57.41,57.46,57.33,57.37,11900.0,37.5196,37.5523,37.4674,37.4935,11900.0
2014-05-22 10:50:00,57.38,57.47,57.28,57.39,18400.0,37.5,37.5588,37.4347,37.5066,18400.0
2014-05-22 11:00:00,57.37,57.4,57.28,57.28,11600.0,37.4935,37.5131,37.4347,37.4347,11600.0
2014-05-22 11:10:00,57.28,57.39,57.28,57.38,10500.0,37.4347,37.5066,37.4347,37.5,10500.0
2014-05-22 11:20:00,57.38,57.5,57.37,57.48,11300.0,37.5,37.5785,37.4935,37.5654,11300.0
2014-05-22 11:30:00,57.47,57.5,57.43,57.43,11900.0,37.5588,37.5785,37.5327,37.5327,11900.0
2014-05-22 11:40:00,57.42,57.43,57.4,57.41,12500.0,37.5262,37.5327,37.5131,37.5196,12500.0
2014-05-22 11:50:00,57.44,57.5,57.43,57.49,14200.0,37.5392,37.5785,37.5327,37.5719,14200.0
2014-05-22 12:00:00,57.48,57.5,57.48,57.49,7700.0,37.5654,37.5785,37.5654,37.5719,7700.0
2014-05-22 12:10:00,57.5,57.51,57.47,57.49,23000.0,37.5785,37.585,37.5588,37.5719,23000.0
2014-05-22 12:20:00,57.5,57.5,57.45,57.46,14300.0,37.5785,37.5785,37.5458,37.5523,14300.0
2014-05-22 12:30:00,57.47,57.47,57.45,57.46,6100.0,37.5588,37.5588,37.5458,37.5523,6100.0
2014-05-22 12:40:00,57.47,57.5,57.46,57.46,10100.0,37.5588,37.5785,37.5523,37.5523,10100.0
2014-05-22 12:50:00,57.46,57.48,57.45,57.48,8700.0,37.5523,37.5654,37.5458,37.5654,8700.0
2014-05-22 13:00:00,57.49,57.63,57.49,57.62,11800.0,37.5719,37.6634,37.5719,37.6569,11800.0
2014-05-22 13:10:00,57.63,57.76,57.6,57.6,28000.0,37.6634,37.7484,37.6438,37.6438,28000.0
2014-05-22 13:20:00,57.58,57.74,57.58,57.72,15300.0,37.6307,37.7353,37.6307,37.7222,15300.0
2014-05-22 13:30:00,57.71,57.71,57.6,57.61,21000.0,37.7157,37.7157,37.6438,37.6503,21000.0
2014-05-22 13:40:00,57.61,57.62,57.5,57.58,20900.0,37.6503,37.6569,37.5785,37.6307,20900.0
2014-05-22 13:50:00,57.57,57.63,57.55,57.56,14800.0,37.6242,37.6634,37.6111,37.6177,14800.0
2014-05-22 14:00:00,57.57,57.7,57.56,57.63,12800.0,37.6242,37.7092,37.6177,37.6634,12800.0
2014-05-22 14:10:00,57.63,57.69,57.55,57.55,18600.0,37.6634,37.7026,37.6111,37.6111,18600.0
2014-05-22 14:20:00,57.56,57.63,57.56,57.63,16100.0,37.6177,37.6634,37.6177,37.6634,16100.0
2014-05-22 14:30:00,57.63,57.63,57.59,57.61,12100.0,37.6634,37.6634,37.6373,37.6503,12100.0
2014-05-22 14:40:00,57.61,57.67,57.61,57.65,11100.0,37.6503,37.6896,37.6503,37.6765,11100.0
2014-05-22 14:50:00,57.65,57.7,57.65,57.65,39100.0,37.6765,37.7092,37.6765,37.6765,39100.0
2014-05-22 15:00:00,57.64,57.64,57.52,57.54,18800.0,37.6699,37.6699,37.5915,37.6046,18800.0
2014-05-22 15:10:00,57.55,57.56,57.53,57.53,13900.0,37.6111,37.6177,37.5981,37.5981,13900.0
2014-05-22 15:20:00,57.52,57.55,57.52,57.54,20400.0,37.5915,37.6111,37.5915,37.6046,20400.0
2014-05-22 15:30:00,57.54,57.54,57.5,57.5,23000.0,37.6046,37.6046,37.5785,37.5785,23000.0
2014-05-22 15:40:00,57.5,57.51,57.36,57.42,65400.0,37.5785,37.585,37.487,37.5262,65400.0
2014-05-22 15:50:00,57.42,57.5,57.35,57.47,108500.0,37.5262,37.5785,37.4804,37.5588,108500.0
2014-05-23 09:30:00,57.61,58.0,57.55,57.9,25800.0,37.6503,37.9052,37.6111,37.8399,25800.0
2014-05-23 09:40:00,57.93,57.94,57.8,57.92,12600.0,37.8595,37.866,37.7745,37.8529,12600.0
2014-05-23 09:50:00,57.91,57.95,57.56,57.73,15300.0,37.8464,37.8725,37.6177,37.7288,15300.0
2014-05-23 10:00:00,57.73,57.73,57.53,57.55,18100.0,37.7288,37.7288,37.5981,37.6111,18100.0
2014-05-23 10:10:00,57.56,57.69,57.56,57.59,15700.0,37.6177,37.7026,37.6177,37.6373,15700.0
2014-05-23 10:20:00,57.58,57.69,57.58,57.62,5000.0,37.6307,37.7026,37.6307,37.6569,5000.0
2014-05-23 10:30:00,57.61,57.67,57.61,57.63,8200.0,37.6503,37.6896,37.6503,37.6634,8200.0
2014-05-23 10:40:00,57.63,57.66,57.61,57.63,15600.0,37.6634,37.683,37.6503,37.6634,15600.0
2014-05-23 10:50:00,57.62,57.63,57.56,57.58,6400.0,37.6569,37.6634,37.6177,37.6307,6400.0
2014-05-23 11:00:00,57.58,57.64,57.55,57.55,23800.0,37.6307,37.6699,37.6111,37.6111,23800.0
2014-05-23 11:10:00,57.55,57.61,57.55,57.58,17800.0,37.6111,37.6503,37.6111,37.6307,17800.0
2014-05-23 11:20:00,57.59,57.59,57.52,57.55,10000.0,37.6373,37.6373,37.5915,37.6111,10000.0
2014-05-23 11:30:00,57.52,57.63,57.52,57.62,13100.0,37.5915,37.6634,37.5915,37.6569,13100.0
2014-05-23 11:40:00,57.63,57.64,57.53,57.56,25300.0,37.6634,37.6699,37.5981,37.6177,25300.0
2014-05-23 11:50:00,57.57,57.6,57.54,57.59,13200.0,37.6242,37.6438,37.6046,37.6373,13200.0
2014-05-23 12:00:00,57.58,57.6,57.54,57.57,22900.0,37.6307,37.6438,37.6046,37.6242,22900.0
2014-05-23 12:10:00,57.58,57.59,57.55,57.58,9700.0,37.6307,37.6373,37.6111,37.6307,9700.0
2014-05-23 12:20:00,57.57,57.59,57.53,57.55,15700.0,37.6242,37.6373,37.5981,37.6111,15700.0
2014-05-23 12:30:00,57.56,57.56,57.49,57.53,9600.0,37.6177,37.6177,37.5719,37.5981,9600.0
2014-05-23 12:40:00,57.54,57.58,57.48,57.49,8800.0,37.6046,37.6307,37.5654,37.5719,8800.0
2014-05-23 12:50:00,57.49,57.5,57.33,57.33,22500.0,37.5719,37.5785,37.4674,37.4674,22500.0
2014-05-23 13:00:00,57.32,57.33,57.1,57.16,71800.0,37.4608,37.4674,37.317,37.3562,71800.0
2014-05-23 13:10:00,57.16,57.23,56.96,56.99,76900.0,37.3562,37.402,37.2255,37.2451,76900.0
2014-05-23 13:20:00,56.98,57.36,56.98,57.32,37000.0,37.2386,37.487,37.2386,37.4608,37000.0
2014-05-23 13:30:00,57.33,57.46,57.33,57.46,10000.0,37.4674,37.5523,37.4674,37.5523,10000.0
2014-05-23 13:40:00,57.45,57.46,57.33,57.38,30000.0,37.5458,37.5523,37.4674,37.5,30000.0
2014-05-23 13:50:00,57.39,57.51,57.29,57.48,27800.0,37.5066,37.585,37.4412,37.5654,27800.0
2014-05-23 14:00:00,57.49,57.54,57.46,57.53,16000.0,37.5719,37.6046,37.5523,37.5981,16000.0
2014-05-23 14:10:00,57.54,57.54,57.5,57.5,9200.0,37.6046,37.6046,37.5785,37.5785,9200.0
2014-05-23 14:20:00,57.51,57.51,57.41,57.46,33200.0,37.585,37.585,37.5196,37.5523,33200.0
2014-05-23 14:30:00,57.47,57.48,57.37,57.37,22200.0,37.5588,37.5654,37.4935,37.4935,22200.0
2014-05-23 14:40:00,57.37,57.38,57.3,57.35,37800.0,37.4935,37.5,37.4477,37.4804,37800.0
2014-05-23 14:50:00,57.35,57.36,57.22,57.34,57000.0,37.4804,37.487,37.3955,37.4739,57000.0
2014-05-23 15:00:00,57.35,57.47,57.25,57.47,34200.0,37.4804,37.5588,37.4151,37.5588,34200.0
2014-05-23 15:10:00,57.46,57.47,57.25,57.26,42100.0,37.5523,37.5588,37.4151,37.4216,42100.0
2014-05-23 15:20:00,57.26,57.41,57.22,57.38,91100.0,37.4216,37.5196,37.3955,37.5,91100.0
2014-05-23 15:30:00,57.38,57.45,57.37,57.41,39000.0,37.5,37.5458,37.4935,37.5196,39000.0
2014-05-23 15:40:00,57.4,57.41,57.3,57.37,106000.0,37.5131,37.5196,37.4477,37.4935,106000.0
2014-05-23 15:50:00,57.38,57.4,57.28,57.36,136900.0,37.5,37.5131,37.4347,37.487,136900.0
2014-05-27 09:30:00,57.77,57.87,57.56,57.64,24000.0,37.7549,37.8203,37.6177,37.6699,24000.0
2014-05-27 09:40:00,57.67,57.71,57.55,57.58,17000.0,37.6896,37.7157,37.6111,37.6307,17000.0
2014-05-27 09:50:00,57.58,57.64,57.53,57.57,10800.0,37.6307,37.6699,37.5981,37.6242,10800.0
2014-05-27 10:00:00,57.57,57.59,57.41,57.44,26100.0,37.6242,37.6373,37.5196,37.5392,26100.0
2014-05-27 10:10:00,57.45,57.46,57.37,57.4,14300.0,37.5458,37.5523,37.4935,37.5131,14300.0
2014-05-27 10:20:00,57.39,57.47,57.39,57.39,9200.0,37.5066,37.5588,37.5066,37.5066,9200.0
2014-05-27 10:30:00,57.4,57.46,57.38,57.38,8900.0,37.5131,37.5523,37.5,37.5,8900.0
2014-05-27 10:40:00,57.4,57.45,57.3,57.34,22300.0,37.5131,37.5458,37.4477,37.4739,22300.0
2014-05-27 10:50:00,57.34,57.52,57.32,57.36,48100.0,37.4739,37.5915,37.4608,37.487,48100.0
2014-05-27 11:00:00,57.37,57.5,57.33,57.5,32100.0,37.4935,37.5785,37.4674,37.5785,32100.0
2014-05-27 11:10:00,57.5,57.56,57.5,57.52,8700.0,37.5785,37.6177,37.5785,37.5915,8700.0
2014-05-27 11:20:00,57.52,57.56,57.48,57.48,13100.0,37.5915,37.6177,37.5654,37.5654,13100.0
2014-05-27 11:30:00,57.48,57.5,57.45,57.48,25600.0,37.5654,37.5785,37.5458,37.5654,25600.0
2014-05-27 11:40:00,57.48,57.49,57.43,57.49,11300.0,37.5654,37.5719,37.5327,37.5719,11300.0
2014-05-27 11:50:00,57.48,57.5,57.46,57.48,14400.0,37.5654,37.5785,37.5523,37.5654,14400.0
2014-05-27 12:00:00,57.47,57.47,57.39,57.44,12800.0,37.5588,37.5588,37.5066,37.5392,12800.0
2014-05-27 12:10:00,57.44,57.48,57.44,57.46,5400.0,37.5392,37.5654,37.5392,37.5523,5400.0
2014-05-27 12:20:00,57.47,57.47,57.39,57.43,12300.0,37.5588,37.5588,37.5066,37.5327,12300.0
2014-05-27 12:30:00,57.43,57.45,57.39,57.45,8500.0,37.5327,37.5458,37.5066,37.5458,8500.0
2014-05-27 12:40:00,57.45,57.47,57.4,57.44,12800.0,37.5458,37.5588,37.5131,37.5392,12800.0
2014-05-27 12:50:00,57.44,57.45,57.4,57.43,24800.0,37.5392,37.5458,37.5131,37.5327,24800.0
2014-05-27 13:00:00,57.43,57.48,57.4,57.46,25800.0,37.5327,37.5654,37.5131,37.5523,25800.0
2014-05-27 13:10:00,57.47,57.48,57.44,57.44,16500.0,37.5588,37.5654,37.5392,37.5392,16500.0
2014-05-27 13:20:00,57.44,57.48,57.44,57.46,7100.0,37.5392,37.5654,37.5392,37.5523,7100.0
2014-05-27 13:30:00,57.48,57.49,57.43,57.46,15600.0,37.5654,37.5719,37.5327,37.5523,15600.0
2014-05-27 13:40:00,57.46,57.48,57.42,57.44,11000.0,37.5523,37.5654,37.5262,37.5392,11000.0
2014-05-27 13:50:00,57.43,57.45,57.36,57.38,49600.0,37.5327,37.5458,37.487,37.5,49600.0
2014-05-27 14:00:00,57.37,57.41,57.36,57.4,25500.0,37.4935,37.5196,37.487,37.5131,25500.0
2014-05-27 14:10:00,57.39,57.41,57.38,57.39,12900.0,37.5066,37.5196,37.5,37.5066,12900.0
2014-05-27 14:20:00,57.39,57.43,57.39,57.43,9300.0,37.5066,37.5327,37.5066,37.5327,9300.0
2014-05-27 14:30:00,57.42,57.43,57.4,57.43,9800.0,37.5262,37.5327,37.5131,37.5327,9800.0
2014-05-27 14:40:00,57.43,57.5,57.42,57.49,6800.0,37.5327,37.5785,37.5262,37.5719,6800.0
2014-05-27 14:50:00,57.49,57.51,57.44,57.51,17800.0,37.5719,37.585,37.5392,37.585,17800.0
2014-05-27 15:00:00,57.52,57.55,57.51,57.52,15300.0,37.5915,37.6111,37.585,37.5915,15300.0
2014-05-27 15:10:00,57.51,57.52,57.47,57.47,12000.0,37.585,37.5915,37.5588,37.5588,12000.0
2014-05-27 15:20:00,57.48,57.5,57.44,57.49,24100.0,37.5654,37.5785,37.5392,37.5719,24100.0
2014-05-27 15:30:00,57.48,57.48,57.45,57.45,25200.0,37.5654,37.5654,37.5458,37.5458,25200.0
2014-05-27 15:40:00,57.46,57.49,57.45,57.48,34300.0,37.5523,37.5719,37.5458,37.5654,34300.0
2014-05-27 15:50:00,57.49,57.57,57.48,57.57,65400.0,37.5719,37.6242,37.5654,37.6242,65400.0
2014-05-28 09:30:00,57.6,57.62,57.39,57.52,24700.0,37.6438,37.6569,37.5066,37.5915,24700.0
2014-05-28 09:40:00,57.53,57.53,57.23,57.32,41900.0,37.5981,37.5981,37.402,37.4608,41900.0
2014-05-28 09:50:00,57.3,57.43,57.26,57.32,36400.0,37.4477,37.5327,37.4216,37.4608,36400.0
2014-05-28 10:00:00,57.32,57.36,57.29,57.33,29500.0,37.4608,37.487,37.4412,37.4674,29500.0
2014-05-28 10:10:00,57.33,57.34,57.3,57.33,23200.0,37.4674,37.4739,37.4477,37.4674,23200.0
2014-05-28 10:20:00,57.33,57.73,57.33,57.73,16600.0,37.4674,37.7288,37.4674,37.7288,16600.0
2014-05-28 10:30:00,57.72,57.8,57.65,57.66,13600.0,37.7222,37.7745,37.6765,37.683,13600.0
2014-05-28 10:40:00,57.68,57.82,57.66,57.72,9300.0,37.6961,37.7876,37.683,37.7222,9300.0
2014-05-28 10:50:00,57.71,57.77,57.63,57.77,6800.0,37.7157,37.7549,37.6634,37.7549,6800.0
2014-05-28 11:00:00,57.79,57.93,57.74,57.9,27400.0,37.768,37.8595,37.7353,37.8399,27400.0
2014-05-28 11:10:00,57.91,58.0,57.91,58.0,20100.0,37.8464,37.9052,37.8464,37.9052,20100.0
2014-05-28 11:20:00,58.0,58.0,57.84,57.85,15100.0,37.9052,37.9052,37.8007,37.8072,15100.0
2014-05-28 11:30:00,57.85,57.93,57.84,57.91,9900.0,37.8072,37.8595,37.8007,37.8464,9900.0
2014-05-28 11:40:00,57.91,57.91,57.79,57.8,6300.0,37.8464,37.8464,37.768,37.7745,6300.0
2014-05-28 11:50:00,57.8,57.8,57.74,57.77,7600.0,37.7745,37.7745,37.7353,37.7549,7600.0
2014-05-28 12:00:00,57.77,57.8,57.7,57.73,16200.0,37.7549,37.7745,37.7092,37.7288,16200.0
2014-05-28 12:10:00,57.74,57.74,57.55,57.56,13600.0,37.7353,37.7353,37.6111,37.6177,13600.0
2014-05-28 12:20:00,57.56,57.58,57.53,57.57,7900.0,37.6177,37.6307,37.5981,37.6242,7900.0
2014-05-28 12:30:00,57.56,57.58,57.49,57.53,11400.0,37.6177,37.6307,37.5719,37.5981,11400.0
2014-05-28 12:40:00,57.55,57.59,57.53,57.55,11400.0,37.6111,37.6373,37.5981,37.6111,11400.0
2014-05-28 12:50:00,57.55,57.55,57.49,57.51,8200.0,37.6111,37.6111,37.5719,37.585,8200.0
2014-05-28 13:00:00,57.49,57.5,57.45,57.45,18300.0,37.5719,37.5785,37.5458,37.5458,18300.0
2014-05-28 13:10:00,57.46,57.5,57.4,57.41,36500.0,37.5523,37.5785,37.5131,37.5196,36500.0
2014-05-28 13:20:00,57.41,57.46,57.37,57.46,14400.0,37.5196,37.5523,37.4935,37.5523,14400.0
2014-05-28 13:30:00,57.48,57.58,57.48,57.58,15300.0,37.5654,37.6307,37.5654,37.6307,15300.0
2014-05-28 13:40:00,57.58,57.61,57.53,57.6,17500.0,37.6307,37.6503,37.5981,37.6438,17500.0
2014-05-28 13:50:00,57.6,57.72,57.6,57.68,10600.0,37.6438,37.7222,37.6438,37.6961,10600.0
2014-05-28 14:00:00,57.68,57.72,57.68,57.71,12400.0,37.6961,37.7222,37.6961,37.7157,12400.0
2014-05-28 14:10:00,57.71,57.71,57.59,57.62,21200.0,37.7157,37.7157,37.6373,37.6569,21200.0
2014-05-28 14:20:00,57.62,57.67,57.57,57.6,11200.0,37.6569,37.6896,37.6242,37.6438,11200.0
2014-05-28 14:30:00,57.6,57.67,57.6,57.64,9800.0,37.6438,37.6896,37.6438,37.6699,9800.0
2014-05-28 14:40:00,57.65,57.7,57.64,57.66,9900.0,37.6765,37.7092,37.6699,37.683,9900.0
2014-05-28 14:50:00,57.66,57.69,57.65,57.67,8800.0,37.683,37.7026,37.6765,37.6896,8800.0
2014-05-28 15:00:00,57.68,57.71,57.54,57.54,16200.0,37.6961,37.7157,37.6046,37.6046,16200.0
2014-05-28 15:10:00,57.54,57.56,57.51,57.53,17700.0,37.6046,37.6177,37.585,37.5981,17700.0
2014-05-28 15:20:00,57.54,57.59,57.54,57.59,13300.0,37.6046,37.6373,37.6046,37.6373,13300.0
2014-05-28 15:30:00,57.59,57.69,57.58,57.69,15300.0,37.6373,37.7026,37.6307,37.7026,15300.0
2014-05-28 15:40:00,57.69,57.73,57.68,57.69,36800.0,37.7026,37.7288,37.6961,37.7026,36800.0
2014-05-28 15:50:00,57.68,57.69,57.59,57.6,91500.0,37.6961,37.7026,37.6373,37.6438,91500.0
2014-05-29 09:30:00,57.18,57.41,56.8,56.97,50700.0,37.3693,37.5196,37.121,37.2321,50700.0
2014-05-29 09:40:00,56.97,57.1,56.86,56.99,19000.0,37.2321,37.317,37.1602,37.2451,19000.0
2014-05-29 09:50:00,57.0,57.04,56.89,56.94,18300.0,37.2517,37.2778,37.1798,37.2125,18300.0
2014-05-29 10:00:00,56.95,57.0,56.71,56.72,35000.0,37.219,37.2517,37.0622,37.0687,35000.0
2014-05-29 10:10:00,56.73,56.81,56.63,56.63,40000.0,37.0752,37.1275,37.0099,37.0099,40000.0
2014-05-29 10:20:00,56.64,56.69,56.57,56.61,21100.0,37.0164,37.0491,36.9707,36.9968,21100.0
2014-05-29 10:30:00,56.62,56.68,56.51,56.59,65800.0,37.0033,37.0426,36.9314,36.9837,65800.0
2014-05-29 10:40:00,56.61,56.69,56.51,56.6,45700.0,36.9968,37.0491,36.9314,36.9903,45700.0
2014-05-29 10:50:00,56.64,56.85,56.55,56.79,27700.0,37.0164,37.1537,36.9576,37.1144,27700.0
2014-05-29 11:00:00,56.8,56.92,56.8,56.92,4100.0,37.121,37.1994,37.121,37.1994,4100.0
2014-05-29 11:10:00,56.94,56.97,56.85,56.95,39700.0,37.2125,37.2321,37.1537,37.219,39700.0
2014-05-29 11:20:00,56.95,56.96,56.9,56.92,15700.0,37.219,37.2255,37.1863,37.1994,15700.0
2014-05-29 11:30:00,56.94,57.02,56.93,57.0,14800.0,37.2125,37.2648,37.2059,37.2517,14800.0
2014-05-29 11:40:00,56.99,57.06,56.99,57.01,33800.0,37.2451,37.2909,37.2451,37.2582,33800.0
2014-05-29 11:50:00,57.02,57.03,56.99,57.02,22300.0,37.2648,37.2713,37.2451,37.2648,22300.0
2014-05-29 12:00:00,57.0,57.04,57.0,57.04,51700.0,37.2517,37.2778,37.2517,37.2778,51700.0
2014-05-29 12:10:00,57.03,57.03,56.99,57.02,21500.0,37.2713,37.2713,37.2451,37.2648,21500.0
2014-05-29 12:20:00,57.02,57.03,57.01,57.02,7800.0,37.2648,37.2713,37.2582,37.2648,7800.0
2014-05-29 12:30:00,57.02,57.03,56.87,56.88,32100.0,37.2648,37.2713,37.1667,37.1733,32100.0
2014-05-29 12:40:00,56.88,56.89,56.83,56.89,5800.0,37.1733,37.1798,37.1406,37.1798,5800.0
2014-05-29 12:50:00,56.9,56.93,56.87,56.87,5400.0,37.1863,37.2059,37.1667,37.1667,5400.0
2014-05-29 13:00:00,56.88,56.9,56.88,56.9,8100.0,37.1733,37.1863,37.1733,37.1863,8100.0
2014-05-29 13:10:00,56.91,56.93,56.88,56.93,5800.0,37.1929,37.2059,37.1733,37.2059,5800.0
2014-05-29 13:20:00,56.94,56.99,56.94,56.99,7200.0,37.2125,37.2451,37.2125,37.2451,7200.0
2014-05-29 13:30:00,57.0,57.0,56.98,56.99,10000.0,37.2517,37.2517,37.2386,37.2451,10000.0
2014-05-29 13:40:00,57.0,57.0,56.98,56.98,8800.0,37.2517,37.2517,37.2386,37.2386,8800.0
2014-05-29 13:50:00,57.0,57.05,56.97,57.03,194200.0,37.2517,37.2844,37.2321,37.2713,194200.0
2014-05-29 14:00:00,57.03,57.39,57.03,57.38,36800.0,37.2713,37.5066,37.2713,37.5,36800.0
2014-05-29 14:10:00,57.39,57.48,57.24,57.47,33100.0,37.5066,37.5654,37.4085,37.5588,33100.0
2014-05-29 14:20:00,57.47,57.57,57.44,57.52,48600.0,37.5588,37.6242,37.5392,37.5915,48600.0
2014-05-29 14:30:00,57.51,57.61,57.48,57.5,34600.0,37.585,37.6503,37.5654,37.5785,34600.0
2014-05-29 14:40:00,57.5,57.56,57.37,57.4,28800.0,37.5785,37.6177,37.4935,37.5131,28800.0
2014-05-29 14:50:00,57.4,57.46,57.39,57.42,15000.0,37.5131,37.5523,37.5066,37.5262,15000.0
2014-05-29 15:00:00,57.41,57.48,57.37,57.45,32800.0,37.5196,37.5654,37.4935,37.5458,32800.0
2014-05-29 15:10:00,57.44,57.45,57.36,57.37,12800.0,37.5392,37.5458,37.487,37.4935,12800.0
2014-05-29 15:20:00,57.37,57.43,57.33,57.38,13900.0,37.4935,37.5327,37.4674,37.5,13900.0
2014-05-29 15:30:00,57.38,57.4,57.33,57.36,11700.0,37.5,37.5131,37.4674,37.487,11700.0
2014-05-29 15:40:00,57.36,57.4,57.32,57.38,20600.0,37.487,37.5131,37.4608,37.5,20600.0
2014-05-29 15:50:00,57.38,57.42,57.34,57.41,73500.0,37.5,37.5262,37.4739,37.5196,73500.0
2014-05-30 09:30:00,57.47,57.73,57.28,57.55,33400.0,37.5588,37.7288,37.4347,37.6111,33400.0
2014-05-30 09:40:00,57.57,57.67,57.37,57.63,22100.0,37.6242,37.6896,37.4935,37.6634,22100.0
2014-05-30 09:50:00,57.67,57.8,57.65,57.7,11800.0,37.6896,37.7745,37.6765,37.7092,11800.0
2014-05-30 10:00:00,57.7,57.92,57.69,57.83,26000.0,37.7092,37.8529,37.7026,37.7941,26000.0
2014-05-30 10:10:00,57.81,57.82,57.56,57.63,15500.0,37.781,37.7876,37.6177,37.6634,15500.0
2014-05-30 10:20:00,57.57,57.66,57.47,57.55,17000.0,37.6242,37.683,37.5588,37.6111,17000.0
2014-05-30 10:30:00,57.54,57.62,57.42,57.56,20100.0,37.6046,37.6569,37.5262,37.6177,20100.0
2014-05-30 10:40:00,57.59,57.73,57.59,57.73,17100.0,37.6373,37.7288,37.6373,37.7288,17100.0
2014-05-30 10:50:00,57.76,57.76,57.68,57.73,7300.0,37.7484,37.7484,37.6961,37.7288,7300.0
2014-05-30 11:00:00,57.72,57.78,57.68,57.69,8100.0,37.7222,37.7614,37.6961,37.7026,8100.0
2014-05-30 11:10:00,57.71,57.76,57.7,57.7,8900.0,37.7157,37.7484,37.7092,37.7092,8900.0
2014-05-30 11:20:00,57.7,57.88,57.69,57.74,23900.0,37.7092,37.8268,37.7026,37.7353,23900.0
2014-05-30 11:30:00,57.74,57.74,57.65,57.67,11500.0,37.7353,37.7353,37.6765,37.6896,11500.0
2014-05-30 11:40:00,57.68,57.78,57.68,57.75,8600.0,37.6961,37.7614,37.6961,37.7418,8600.0
2014-05-30 11:50:00,57.75,57.87,57.75,57.81,14400.0,37.7418,37.8203,37.7418,37.781,14400.0
2014-05-30 12:00:00,57.81,57.82,57.68,57.74,5400.0,37.781,37.7876,37.6961,37.7353,5400.0
2014-05-30 12:10:00,57.72,57.83,57.64,57.76,9200.0,37.7222,37.7941,37.6699,37.7484,9200.0
2014-05-30 12:20:00,57.75,57.75,57.56,57.56,15200.0,37.7418,37.7418,37.6177,37.6177,15200.0
2014-05-30 12:30:00,57.58,57.62,57.55,57.58,6300.0,37.6307,37.6569,37.6111,37.6307,6300.0
2014-05-30 12:40:00,57.56,57.56,57.4,57.43,12200.0,37.6177,37.6177,37.5131,37.5327,12200.0
2014-05-30 12:50:00,57.43,57.6,57.43,57.58,18300.0,37.5327,37.6438,37.5327,37.6307,18300.0
2014-05-30 13:00:00,57.59,57.73,57.52,57.52,21900.0,37.6373,37.7288,37.5915,37.5915,21900.0
2014-05-30 13:10:00,57.52,57.68,57.51,57.66,44400.0,37.5915,37.6961,37.585,37.683,44400.0
2014-05-30 13:20:00,57.67,57.75,57.64,57.74,6200.0,37.6896,37.7418,37.6699,37.7353,6200.0
2014-05-30 13:30:00,57.73,57.78,57.68,57.68,9400.0,37.7288,37.7614,37.6961,37.6961,9400.0
2014-05-30 13:40:00,57.7,57.79,57.68,57.79,8000.0,37.7092,37.768,37.6961,37.768,8000.0
2014-05-30 13:50:00,57.79,57.87,57.78,57.87,9500.0,37.768,37.8203,37.7614,37.8203,9500.0
2014-05-30 14:00:00,57.87,57.97,57.87,57.93,13900.0,37.8203,37.8856,37.8203,37.8595,13900.0
2014-05-30 14:10:00,57.94,57.94,57.87,57.87,9900.0,37.866,37.866,37.8203,37.8203,9900.0
2014-05-30 14:20:00,57.87,57.9,57.86,57.88,6000.0,37.8203,37.8399,37.8137,37.8268,6000.0
2014-05-30 14:30:00,57.88,57.88,57.8,57.8,20300.0,37.8268,37.8268,37.7745,37.7745,20300.0
2014-05-30 14:40:00,57.8,57.8,57.69,57.77,10400.0,37.7745,37.7745,37.7026,37.7549,10400.0
2014-05-30 14:50:00,57.76,57.77,57.69,57.73,8400.0,37.7484,37.7549,37.7026,37.7288,8400.0
2014-05-30 15:00:00,57.7,57.77,57.7,57.73,17900.0,37.7092,37.7549,37.7092,37.7288,17900.0
2014-05-30 15:10:00,57.73,57.74,57.56,57.62,17700.0,37.7288,37.7353,37.6177,37.6569,17700.0
2014-05-30 15:20:00,57.63,57.72,57.58,57.64,17200.0,37.6634,37.7222,37.6307,37.6699,17200.0
2014-05-30 15:30:00,57.64,57.65,57.59,57.6,16000.0,37.6699,37.6765,37.6373,37.6438,16000.0
2014-05-30 15:40:00,57.61,57.75,57.57,57.73,39400.0,37.6503,37.7418,37.6242,37.7288,39400.0
2014-05-30 15:50:00,57.73,57.73,57.47,57.5,227000.0,37.7288,37.7288,37.5588,37.5785,227000.0
2014-06-02 09:30:00,57.54,57.84,57.51,57.82,19800.0,37.6046,37.8007,37.585,37.7876,19800.0
2014-06-02 09:40:00,57.8,58.01,57.72,57.95,21200.0,37.7745,37.9118,37.7222,37.8725,21200.0
2014-06-02 09:50:00,57.94,57.99,57.87,57.88,28400.0,37.866,37.8987,37.8203,37.8268,28400.0
2014-06-02 10:00:00,57.91,57.92,57.7,57.88,20000.0,37.8464,37.8529,37.7092,37.8268,20000.0
2014-06-02 10:10:00,57.88,57.92,57.72,57.84,27800.0,37.8268,37.8529,37.7222,37.8007,27800.0
2014-06-02 10:20:00,57.84,57.9,57.69,57.78,25800.0,37.8007,37.8399,37.7026,37.7614,25800.0
2014-06-02 10:30:00,57.76,57.76,57.47,57.58,18600.0,37.7484,37.7484,37.5588,37.6307,18600.0
2014-06-02 10:40:00,57.58,57.61,57.53,57.58,13500.0,37.6307,37.6503,37.5981,37.6307,13500.0
2014-06-02 10:50:00,57.59,57.74,57.57,57.69,17600.0,37.6373,37.7353,37.6242,37.7026,17600.0
2014-06-02 11:00:00,57.69,57.77,57.67,57.76,19900.0,37.7026,37.7549,37.6896,37.7484,19900.0
2014-06-02 11:10:00,57.75,57.8,57.75,57.79,19100.0,37.7418,37.7745,37.7418,37.768,19100.0
2014-06-02 11:20:00,57.8,57.92,57.79,57.91,11600.0,37.7745,37.8529,37.768,37.8464,11600.0
2014-06-02 11:30:00,57.89,57.9,57.79,57.81,7200.0,37.8333,37.8399,37.768,37.781,7200.0
2014-06-02 11:40:00,57.84,57.91,57.83,57.91,10300.0,37.8007,37.8464,37.7941,37.8464,10300.0
2014-06-02 11:50:00,57.93,57.95,57.87,57.92,8900.0,37.8595,37.8725,37.8203,37.8529,8900.0
2014-06-02 12:00:00,57.93,57.97,57.93,57.96,6500.0,37.8595,37.8856,37.8595,37.8791,6500.0
2014-06-02 12:10:00,57.96,57.98,57.93,57.97,7700.0,37.8791,37.8922,37.8595,37.8856,7700.0
2014-06-02 12:20:00,57.98,58.0,57.93,57.99,11500.0,37.8922,37.9052,37.8595,37.8987,11500.0
2014-06-02 12:30:00,57.98,58.01,57.97,57.97,7900.0,37.8922,37.9118,37.8856,37.8856,7900.0
2014-06-02 12:40:00,57.97,57.99,57.93,57.99,7200.0,37.8856,37.8987,37.8595,37.8987,7200.0
2014-06-02 12:50:00,58.0,58.01,57.95,57.95,10200.0,37.9052,37.9118,37.8725,37.8725,10200.0
2014-06-02 13:00:00,57.93,57.99,57.91,57.98,6400.0,37.8595,37.8987,37.8464,37.8922,6400.0
2014-06-02 13:10:00,57.99,58.02,57.98,58.0,11900.0,37.8987,37.9183,37.8922,37.9052,11900.0
2014-06-02 13:20:00,57.98,58.03,57.98,58.03,16400.0,37.8922,37.9248,37.8922,37.9248,16400.0
2014-06-02 13:30:00,58.03,58.05,57.99,58.05,17000.0,37.9248,37.9379,37.8987,37.9379,17000.0
2014-06-02 13:40:00,58.05,58.06,57.99,57.99,17700.0,37.9379,37.9444,37.8987,37.8987,17700.0
2014-06-02 13:50:00,57.99,58.01,57.98,58.0,20300.0,37.8987,37.9118,37.8922,37.9052,20300.0
2014-06-02 14:00:00,58.0,58.06,57.99,58.06,9900.0,37.9052,37.9444,37.8987,37.9444,9900.0
2014-06-02 14:10:00,58.05,58.14,58.05,58.12,26500.0,37.9379,37.9967,37.9379,37.9836,26500.0
2014-06-02 14:20:00,58.1,58.11,58.08,58.11,9700.0,37.9706,37.9771,37.9575,37.9771,9700.0
2014-06-02 14:30:00,58.1,58.11,58.06,58.08,8700.0,37.9706,37.9771,37.9444,37.9575,8700.0
2014-06-02 14:40:00,58.07,58.11,58.07,58.11,13500.0,37.951,37.9771,37.951,37.9771,13500.0
2014-06-02 14:50:00,58.11,58.15,58.1,58.1,16600.0,37.9771,38.0033,37.9706,37.9706,16600.0
2014-06-02 15:00:00,58.1,58.12,58.06,58.08,25500.0,37.9706,37.9836,37.9444,37.9575,25500.0
2014-06-02 15:10:00,58.08,58.1,58.06,58.07,18500.0,37.9575,37.9706,37.9444,37.951,18500.0
2014-06-02 15:20:00,58.07,58.07,57.94,57.94,19800.0,37.951,37.951,37.866,37.866,19800.0
2014-06-02 15:30:00,57.94,58.04,57.94,57.95,25200.0,37.866,37.9314,37.866,37.8725,25200.0
2014-06-02 15:40:00,57.95,58.06,57.87,58.05,51200.0,37.8725,37.9444,37.8203,37.9379,51200.0
2014-06-02 15:50:00,58.04,58.1,58.04,58.1,74500.0,37.9314,37.9706,37.9314,37.9706,74500.0
2014-06-03 09:30:00,57.78,57.9,57.56,57.67,25600.0,37.7614,37.8399,37.6177,37.6896,25600.0
2014-06-03 09:40:00,57.67,57.76,57.51,57.76,20400.0,37.6896,37.7484,37.585,37.7484,20400.0
2014-06-03 09:50:00,57.76,57.9,57.64,57.72,20400.0,37.7484,37.8399,37.6699,37.7222,20400.0
2014-06-03 10:00:00,57.72,57.73,57.54,57.63,22100.0,37.7222,37.7288,37.6046,37.6634,22100.0
2014-06-03 10:10:00,57.62,57.7,57.56,57.7,12100.0,37.6569,37.7092,37.6177,37.7092,12100.0
2014-06-03 10:20:00,57.66,57.87,57.63,57.87,27000.0,37.683,37.8203,37.6634,37.8203,27000.0
2014-06-03 10:30:00,57.85,57.92,57.83,57.92,8700.0,37.8072,37.8529,37.7941,37.8529,8700.0
2014-06-03 10:40:00,57.92,57.92,57.86,57.91,13400.0,37.8529,37.8529,37.8137,37.8464,13400.0
2014-06-03 10:50:00,57.9,57.91,57.86,57.89,9000.0,37.8399,37.8464,37.8137,37.8333,9000.0
2014-06-03 11:00:00,57.89,57.93,57.75,57.9,11300.0,37.8333,37.8595,37.7418,37.8399,11300.0
2014-06-03 11:10:00,57.91,57.92,57.72,57.86,13800.0,37.8464,37.8529,37.7222,37.8137,13800.0
2014-06-03 11:20:00,57.86,57.93,57.82,57.88,12500.0,37.8137,37.8595,37.7876,37.8268,12500.0
2014-06-03 11:30:00,57.89,57.99,57.87,57.95,15700.0,37.8333,37.8987,37.8203,37.8725,15700.0
2014-06-03 11:40:00,57.95,57.95,57.88,57.93,14800.0,37.8725,37.8725,37.8268,37.8595,14800.0
2014-06-03 11:50:00,57.93,57.93,57.89,57.91,11700.0,37.8595,37.8595,37.8333,37.8464,11700.0
2014-06-03 12:00:00,57.91,57.95,57.9,57.94,18400.0,37.8464,37.8725,37.8399,37.866,18400.0
2014-06-03 12:10:00,57.93,57.93,57.9,57.91,9800.0,37.8595,37.8595,37.8399,37.8464,9800.0
2014-06-03 12:20:00,57.91,57.91,57.89,57.9,17200.0,37.8464,37.8464,37.8333,37.8399,17200.0
2014-06-03 12:30:00,57.9,57.93,57.89,57.93,17400.0,37.8399,37.8595,37.8333,37.8595,17400.0
2014-06-03 12:40:00,57.92,57.95,57.91,57.95,9700.0,37.8529,37.8725,37.8464,37.8725,9700.0
2014-06-03 12:50:00,57.95,57.98,57.94,57.98,11900.0,37.8725,37.8922,37.866,37.8922,11900.0
2014-06-03 13:00:00,57.98,58.01,57.96,58.0,10900.0,37.8922,37.9118,37.8791,37.9052,10900.0
2014-06-03 13:10:00,57.99,57.99,57.97,57.98,10100.0,37.8987,37.8987,37.8856,37.8922,10100.0
2014-06-03 13:20:00,57.97,57.98,57.96,57.96,11700.0,37.8856,37.8922,37.8791,37.8791,11700.0
2014-06-03 13:30:00,57.96,57.98,57.96,57.96,14900.0,37.8791,37.8922,37.8791,37.8791,14900.0
2014-06-03 13:40:00,57.96,57.98,57.96,57.97,12400.0,37.8791,37.8922,37.8791,37.8856,12400.0
2014-06-03 13:50:00,57.98,58.0,57.97,57.99,12000.0,37.8922,37.9052,37.8856,37.8987,12000.0
2014-06-03 14:00:00,58.0,58.0,57.95,57.96,17100.0,37.9052,37.9052,37.8725,37.8791,17100.0
2014-06-03 14:10:00,57.96,57.98,57.95,57.98,12900.0,37.8791,37.8922,37.8725,37.8922,12900.0
2014-06-03 14:20:00,57.98,57.98,57.95,57.96,12200.0,37.8922,37.8922,37.8725,37.8791,12200.0
2014-06-03 14:30:00,57.97,57.98,57.96,57.98,10100.0,37.8856,37.8922,37.8791,37.8922,10100.0
2014-06-03 14:40:00,57.97,58.01,57.96,58.0,9800.0,37.8856,37.9118,37.8791,37.9052,9800.0
2014-06-03 14:50:00,58.0,58.04,58.0,58.04,12900.0,37.9052,37.9314,37.9052,37.9314,12900.0
2014-06-03 15:00:00,58.03,58.04,57.99,57.99,19500.0,37.9248,37.9314,37.8987,37.8987,19500.0
2014-06-03 15:10:00,58.0,58.03,58.0,58.02,17500.0,37.9052,37.9248,37.9052,37.9183,17500.0
2014-06-03 15:20:00,58.02,58.03,57.99,58.02,20600.0,37.9183,37.9248,37.8987,37.9183,20600.0
2014-06-03 15:30:00,58.01,58.02,57.99,58.01,28500.0,37.9118,37.9183,37.8987,37.9118,28500.0
2014-06-03 15:40:00,58.02,58.06,57.99,58.0,25900.0,37.9183,37.9444,37.8987,37.9052,25900.0
2014-06-03 15:50:00,58.01,58.07,57.99,58.06,85800.0,37.9118,37.951,37.8987,37.9444,85800.0
2014-06-04 09:30:00,57.96,58.04,57.82,58.02,19700.0,37.8791,37.9314,37.7876,37.9183,19700.0
2014-06-04 09:40:00,57.97,58.08,57.86,58.08,12000.0,37.8856,37.9575,37.8137,37.9575,12000.0
2014-06-04 09:50:00,58.06,58.12,57.97,58.03,31600.0,37.9444,37.9836,37.8856,37.9248,31600.0
2014-06-04 10:00:00,58.06,58.2,57.98,58.18,19900.0,37.9444,38.0359,37.8922,38.0229,19900.0
2014-06-04 10:10:00,58.18,58.28,58.14,58.26,15600.0,38.0229,38.0882,37.9967,38.0751,15600.0
2014-06-04 10:20:00,58.25,58.31,58.23,58.31,9800.0,38.0686,38.1078,38.0555,38.1078,9800.0
2014-06-04 10:30:00,58.31,58.34,58.17,58.23,18500.0,38.1078,38.1274,38.0163,38.0555,18500.0
2014-06-04 10:40:00,58.2,58.49,58.2,58.48,19600.0,38.0359,38.2255,38.0359,38.2189,19600.0
2014-06-04 10:50:00,58.48,58.59,58.47,58.57,17800.0,38.2189,38.2908,38.2124,38.2777,17800.0
2014-06-04 11:00:00,58.58,58.6,58.45,58.45,42000.0,38.2843,38.2973,38.1993,38.1993,42000.0
2014-06-04 11:10:00,58.43,58.52,58.37,58.41,24500.0,38.1862,38.2451,38.147,38.1732,24500.0
2014-06-04 11:20:00,58.39,58.41,58.33,58.33,11600.0,38.1601,38.1732,38.1209,38.1209,11600.0
2014-06-04 11:30:00,58.33,58.33,58.25,58.25,9600.0,38.1209,38.1209,38.0686,38.0686,9600.0
2014-06-04 11:40:00,58.25,58.34,58.25,58.32,15300.0,38.0686,38.1274,38.0686,38.1144,15300.0
2014-06-04 11:50:00,58.32,58.33,58.27,58.33,9000.0,38.1144,38.1209,38.0817,38.1209,9000.0
2014-06-04 12:00:00,58.33,58.42,58.15,58.36,43800.0,38.1209,38.1797,38.0033,38.1405,43800.0
2014-06-04 12:10:00,58.33,58.34,58.26,58.26,10400.0,38.1209,38.1274,38.0751,38.0751,10400.0
2014-06-04 12:20:00,58.25,58.33,58.25,58.3,18700.0,38.0686,38.1209,38.0686,38.1013,18700.0
2014-06-04 12:30:00,58.31,58.41,58.3,58.32,14100.0,38.1078,38.1732,38.1013,38.1144,14100.0
2014-06-04 12:40:00,58.32,58.32,58.27,58.29,20700.0,38.1144,38.1144,38.0817,38.0947,20700.0
2014-06-04 12:50:00,58.3,58.31,58.25,58.26,20900.0,38.1013,38.1078,38.0686,38.0751,20900.0
2014-06-04 13:00:00,58.26,58.3,58.26,58.27,18600.0,38.0751,38.1013,38.0751,38.0817,18600.0
2014-06-04 13:10:00,58.29,58.31,58.25,58.29,11500.0,38.0947,38.1078,38.0686,38.0947,11500.0
2014-06-04 13:20:00,58.3,58.31,58.27,58.28,11300.0,38.1013,38.1078,38.0817,38.0882,11300.0
2014-06-04 13:30:00,58.28,58.33,58.28,58.31,6800.0,38.0882,38.1209,38.0882,38.1078,6800.0
2014-06-04 13:40:00,58.32,58.34,58.28,58.28,11900.0,38.1144,38.1274,38.0882,38.0882,11900.0
2014-06-04 13:50:00,58.27,58.29,58.25,58.28,6800.0,38.0817,38.0947,38.0686,38.0882,6800.0
2014-06-04 14:00:00,58.28,58.33,58.28,58.28,13200.0,38.0882,38.1209,38.0882,38.0882,13200.0
2014-06-04 14:10:00,58.29,58.38,58.29,58.37,15000.0,38.0947,38.1536,38.0947,38.147,15000.0
2014-06-04 14:20:00,58.38,58.38,58.28,58.32,28900.0,38.1536,38.1536,38.0882,38.1144,28900.0
2014-06-04 14:30:00,58.32,58.37,58.32,58.33,8500.0,38.1144,38.147,38.1144,38.1209,8500.0
2014-06-04 14:40:00,58.33,58.35,58.28,58.31,20700.0,38.1209,38.134,38.0882,38.1078,20700.0
2014-06-04 14:50:00,58.33,58.35,58.3,58.32,14700.0,38.1209,38.134,38.1013,38.1144,14700.0
2014-06-04 15:00:00,58.32,58.47,58.32,58.4,17400.0,38.1144,38.2124,38.1144,38.1666,17400.0
2014-06-04 15:10:00,58.39,58.45,58.34,58.36,15700.0,38.1601,38.1993,38.1274,38.1405,15700.0
2014-06-04 15:20:00,58.36,58.41,58.35,58.38,16400.0,38.1405,38.1732,38.134,38.1536,16400.0
2014-06-04 15:30:00,58.38,58.38,58.27,58.32,27200.0,38.1536,38.1536,38.0817,38.1144,27200.0
2014-06-04 15:40:00,58.32,58.4,58.3,58.39,28200.0,38.1144,38.1666,38.1013,38.1601,28200.0
2014-06-04 15:50:00,58.4,58.52,58.34,58.38,84700.0,38.1666,38.2451,38.1274,38.1536,84700.0
2014-06-05 09:30:00,58.06,58.73,58.06,58.66,24800.0,37.9444,38.3823,37.9444,38.3366,24800.0
2014-06-05 09:40:00,58.63,58.64,58.4,58.51,26900.0,38.317,38.3235,38.1666,38.2385,26900.0
2014-06-05 09:50:00,58.46,58.48,58.31,58.32,47800.0,38.2058,38.2189,38.1078,38.1144,47800.0
2014-06-05 10:00:00,58.31,58.33,58.15,58.23,19200.0,38.1078,38.1209,38.0033,38.0555,19200.0
2014-06-05 10:10:00,58.24,58.25,58.12,58.15,15100.0,38.0621,38.0686,37.9836,38.0033,15100.0
2014-06-05 10:20:00,58.16,58.33,58.16,58.31,16400.0,38.0098,38.1209,38.0098,38.1078,16400.0
2014-06-05 10:30:00,58.33,58.38,58.31,58.36,8000.0,38.1209,38.1536,38.1078,38.1405,8000.0
2014-06-05 10:40:00,58.37,58.46,58.33,58.45,25600.0,38.147,38.2058,38.1209,38.1993,25600.0
2014-06-05 10:50:00,58.45,58.6,58.43,58.6,21800.0,38.1993,38.2973,38.1862,38.2973,21800.0
2014-06-05 11:00:00,58.6,58.73,58.58,58.73,77800.0,38.2973,38.3823,38.2843,38.3823,77800.0
2014-06-05 11:10:00,58.73,58.73,58.64,58.67,19000.0,38.3823,38.3823,38.3235,38.3431,19000.0
2014-06-05 11:20:00,58.67,58.7,58.66,58.7,26900.0,38.3431,38.3627,38.3366,38.3627,26900.0
2014-06-05 11:30:00,58.7,58.9,58.68,58.81,72900.0,38.3627,38.4934,38.3496,38.4346,72900.0
2014-06-05 11:40:00,58.81,58.85,58.78,58.84,46000.0,38.4346,38.4607,38.415,38.4542,46000.0
2014-06-05 11:50:00,58.83,58.91,58.8,58.9,79400.0,38.4477,38.4999,38.4281,38.4934,79400.0
2014-06-05 12:00:00,58.9,58.93,58.9,58.92,20800.0,38.4934,38.513,38.4934,38.5065,20800.0
2014-06-05 12:10:00,58.94,58.94,58.86,58.87,40000.0,38.5195,38.5195,38.4673,38.4738,40000.0
2014-06-05 12:20:00,58.87,58.89,58.85,58.85,26100.0,38.4738,38.4869,38.4607,38.4607,26100.0
2014-06-05 12:30:00,58.86,58.86,58.84,58.85,24300.0,38.4673,38.4673,38.4542,38.4607,24300.0
2014-06-05 12:40:00,58.85,58.87,58.83,58.84,15300.0,38.4607,38.4738,38.4477,38.4542,15300.0
2014-06-05 12:50:00,58.84,58.85,58.82,58.83,10800.0,38.4542,38.4607,38.4411,38.4477,10800.0
2014-06-05 13:00:00,58.83,58.85,58.82,58.83,17900.0,38.4477,38.4607,38.4411,38.4477,17900.0
2014-06-05 13:10:00,58.84,58.85,58.83,58.85,13600.0,38.4542,38.4607,38.4477,38.4607,13600.0
2014-06-05 13:20:00,58.85,58.86,58.83,58.84,27500.0,38.4607,38.4673,38.4477,38.4542,27500.0
2014-06-05 13:30:00,58.85,58.86,58.84,58.85,10300.0,38.4607,38.4673,38.4542,38.4607,10300.0
2014-06-05 13:40:00,58.85,58.9,58.84,58.89,14000.0,38.4607,38.4934,38.4542,38.4869,14000.0
2014-06-05 13:50:00,58.9,58.96,58.9,58.94,49000.0,38.4934,38.5326,38.4934,38.5195,49000.0
2014-06-05 14:00:00,58.94,58.94,58.85,58.85,22500.0,38.5195,38.5195,38.4607,38.4607,22500.0
2014-06-05 14:10:00,58.84,58.85,58.84,58.85,22600.0,38.4542,38.4607,38.4542,38.4607,22600.0
2014-06-05 14:20:00,58.85,58.85,58.83,58.85,62500.0,38.4607,38.4607,38.4477,38.4607,62500.0
2014-06-05 14:30:00,58.85,58.89,58.83,58.88,94600.0,38.4607,38.4869,38.4477,38.4803,94600.0
2014-06-05 14:40:00,58.87,58.88,58.85,58.86,185600.0,38.4738,38.4803,38.4607,38.4673,185600.0
2014-06-05 14:50:00,58.86,58.88,58.82,58.83,23800.0,38.4673,38.4803,38.4411,38.4477,23800.0
2014-06-05 15:00:00,58.83,58.86,58.82,58.86,19700.0,38.4477,38.4673,38.4411,38.4673,19700.0
2014-06-05 15:10:00,58.86,58.94,58.85,58.93,68800.0,38.4673,38.5195,38.4607,38.513,68800.0
2014-06-05 15:20:00,58.94,58.98,58.93,58.96,73200.0,38.5195,38.5457,38.513,38.5326,73200.0
2014-06-05 15:30:00,58.97,59.17,58.96,59.17,63600.0,38.5392,38.6699,38.5326,38.6699,63600.0
2014-06-05 15:40:00,59.16,59.31,59.11,59.25,95200.0,38.6633,38.7614,38.6306,38.7221,95200.0
2014-06-05 15:50:00,59.25,59.35,59.19,59.3,182400.0,38.7221,38.7875,38.6829,38.7548,182400.0
2014-06-06 09:30:00,59.5,59.5,59.14,59.31,12600.0,38.8855,38.8855,38.6503,38.7614,12600.0
2014-06-06 09:40:00,59.19,59.24,59.0,59.08,13400.0,38.6829,38.7156,38.5588,38.611,13400.0
2014-06-06 09:50:00,59.1,59.1,58.87,59.03,25800.0,38.6241,38.6241,38.4738,38.5784,25800.0
2014-06-06 10:00:00,59.03,59.14,58.9,58.9,16800.0,38.5784,38.6503,38.4934,38.4934,16800.0
2014-06-06 10:10:00,58.92,58.98,58.85,58.88,167600.0,38.5065,38.5457,38.4607,38.4803,167600.0
2014-06-06 10:20:00,58.88,58.89,58.8,58.82,7200.0,38.4803,38.4869,38.4281,38.4411,7200.0
2014-06-06 10:30:00,58.83,58.98,58.82,58.95,9500.0,38.4477,38.5457,38.4411,38.5261,9500.0
2014-06-06 10:40:00,58.94,58.97,58.82,58.85,5400.0,38.5195,38.5392,38.4411,38.4607,5400.0
2014-06-06 10:50:00,58.85,58.93,58.84,58.84,16300.0,38.4607,38.513,38.4542,38.4542,16300.0
2014-06-06 11:00:00,58.84,58.9,58.81,58.86,9500.0,38.4542,38.4934,38.4346,38.4673,9500.0
2014-06-06 11:10:00,58.86,58.9,58.86,58.86,15200.0,38.4673,38.4934,38.4673,38.4673,15200.0
2014-06-06 11:20:00,58.86,58.87,58.73,58.73,24700.0,38.4673,38.4738,38.3823,38.3823,24700.0
2014-06-06 11:30:00,58.73,58.77,58.7,58.76,4600.0,38.3823,38.4084,38.3627,38.4019,4600.0
2014-06-06 11:40:00,58.79,58.8,58.77,58.79,8100.0,38.4215,38.4281,38.4084,38.4215,8100.0
2014-06-06 11:50:00,58.78,58.84,58.7,58.7,16000.0,38.415,38.4542,38.3627,38.3627,16000.0
2014-06-06 12:00:00,58.73,58.75,58.62,58.64,15300.0,38.3823,38.3954,38.3104,38.3235,15300.0
2014-06-06 12:10:00,58.65,58.75,58.65,58.72,9800.0,38.33,38.3954,38.33,38.3758,9800.0
2014-06-06 12:20:00,58.74,58.83,58.73,58.8,6800.0,38.3888,38.4477,38.3823,38.4281,6800.0
2014-06-06 12:30:00,58.82,58.87,58.82,58.83,5700.0,38.4411,38.4738,38.4411,38.4477,5700.0
2014-06-06 12:40:00,58.85,58.88,58.77,58.77,29200.0,38.4607,38.4803,38.4084,38.4084,29200.0
2014-06-06 12:50:00,58.79,58.79,58.71,58.78,7100.0,38.4215,38.4215,38.3692,38.415,7100.0
2014-06-06 13:00:00,58.77,58.79,58.76,58.76,13300.0,38.4084,38.4215,38.4019,38.4019,13300.0
2014-06-06 13:10:00,58.79,58.79,58.6,58.6,20300.0,38.4215,38.4215,38.2973,38.2973,20300.0
2014-06-06 13:20:00,58.6,58.62,58.57,58.6,12800.0,38.2973,38.3104,38.2777,38.2973,12800.0
2014-06-06 13:30:00,58.6,58.6,58.57,58.58,8500.0,38.2973,38.2973,38.2777,38.2843,8500.0
2014-06-06 13:40:00,58.58,58.62,58.58,58.62,6700.0,38.2843,38.3104,38.2843,38.3104,6700.0
2014-06-06 13:50:00,58.62,58.67,58.58,58.66,13200.0,38.3104,38.3431,38.2843,38.3366,13200.0
2014-06-06 14:00:00,58.68,58.68,58.55,58.55,12000.0,38.3496,38.3496,38.2647,38.2647,12000.0
2014-06-06 14:10:00,58.57,58.65,58.56,58.65,11100.0,38.2777,38.33,38.2712,38.33,11100.0
2014-06-06 14:20:00,58.66,58.7,58.64,58.7,12000.0,38.3366,38.3627,38.3235,38.3627,12000.0
2014-06-06 14:30:00,58.7,58.7,58.64,58.64,23500.0,38.3627,38.3627,38.3235,38.3235,23500.0
2014-06-06 14:40:00,58.65,58.65,58.51,58.52,9300.0,38.33,38.33,38.2385,38.2451,9300.0
2014-06-06 14:50:00,58.51,58.7,58.51,58.68,18300.0,38.2385,38.3627,38.2385,38.3496,18300.0
2014-06-06 15:00:00,58.7,58.73,58.67,58.72,10600.0,38.3627,38.3823,38.3431,38.3758,10600.0
2014-06-06 15:10:00,58.72,58.72,58.59,58.59,19200.0,38.3758,38.3758,38.2908,38.2908,19200.0
2014-06-06 15:20:00,58.59,58.63,58.58,58.6,29400.0,38.2908,38.317,38.2843,38.2973,29400.0
2014-06-06 15:30:00,58.61,58.62,58.57,58.57,29500.0,38.3039,38.3104,38.2777,38.2777,29500.0
2014-06-06 15:40:00,58.58,58.66,58.58,58.59,48100.0,38.2843,38.3366,38.2843,38.2908,48100.0
2014-06-06 15:50:00,58.6,58.66,58.55,58.65,127200.0,38.2973,38.3366,38.2647,38.33,127200.0
2014-06-09 09:30:00,58.69,58.9,58.57,58.8,22600.0,38.3562,38.4934,38.2777,38.4281,22600.0
2014-06-09 09:40:00,58.86,58.86,58.6,58.72,15000.0,38.4673,38.4673,38.2973,38.3758,15000.0
2014-06-09 09:50:00,58.7,58.71,58.5,58.59,11100.0,38.3627,38.3692,38.232,38.2908,11100.0
2014-06-09 10:00:00,58.57,58.71,58.35,58.35,21800.0,38.2777,38.3692,38.134,38.134,21800.0
2014-06-09 10:10:00,58.36,58.49,58.28,58.3,16500.0,38.1405,38.2255,38.0882,38.1013,16500.0
2014-06-09 10:20:00,58.33,58.42,58.16,58.28,17200.0,38.1209,38.1797,38.0098,38.0882,17200.0
2014-06-09 10:30:00,58.26,58.49,58.16,58.22,39100.0,38.0751,38.2255,38.0098,38.049,39100.0
2014-06-09 10:40:00,58.22,58.35,58.2,58.35,8400.0,38.049,38.134,38.0359,38.134,8400.0
2014-06-09 10:50:00,58.36,58.36,58.2,58.2,15000.0,38.1405,38.1405,38.0359,38.0359,15000.0
2014-06-09 11:00:00,58.2,58.23,58.2,58.2,16500.0,38.0359,38.0555,38.0359,38.0359,16500.0
2014-06-09 11:10:00,58.21,58.23,58.11,58.11,14100.0,38.0425,38.0555,37.9771,37.9771,14100.0
2014-06-09 11:20:00,58.12,58.19,58.12,58.18,15900.0,37.9836,38.0294,37.9836,38.0229,15900.0
2014-06-09 11:30:00,58.2,58.25,58.16,58.18,24300.0,38.0359,38.0686,38.0098,38.0229,24300.0
2014-06-09 11:40:00,58.17,58.25,58.16,58.24,47300.0,38.0163,38.0686,38.0098,38.0621,47300.0
2014-06-09 11:50:00,58.21,58.28,58.21,58.25,10200.0,38.0425,38.0882,38.0425,38.0686,10200.0
2014-06-09 12:00:00,58.24,58.3,58.24,58.24,9400.0,38.0621,38.1013,38.0621,38.0621,9400.0
2014-06-09 12:10:00,58.25,58.31,58.08,58.08,28600.0,38.0686,38.1078,37.9575,37.9575,28600.0
2014-06-09 12:20:00,58.06,58.2,58.06,58.19,8900.0,37.9444,38.0359,37.9444,38.0294,8900.0
2014-06-09 12:30:00,58.2,58.29,58.19,58.29,5700.0,38.0359,38.0947,38.0294,38.0947,5700.0
2014-06-09 12:40:00,58.29,58.31,58.21,58.22,7600.0,38.0947,38.1078,38.0425,38.049,7600.0
2014-06-09 12:50:00,58.22,58.26,58.21,58.21,25500.0,38.049,38.0751,38.0425,38.0425,25500.0
2014-06-09 13:00:00,58.2,58.21,58.1,58.21,17600.0,38.0359,38.0425,37.9706,38.0425,17600.0
2014-06-09 13:10:00,58.22,58.29,58.2,58.25,7300.0,38.049,38.0947,38.0359,38.0686,7300.0
2014-06-09 13:20:00,58.27,58.28,58.24,58.25,5000.0,38.0817,38.0882,38.0621,38.0686,5000.0
2014-06-09 13:30:00,58.27,58.3,58.27,58.3,7300.0,38.0817,38.1013,38.0817,38.1013,7300.0
2014-06-09 13:40:00,58.3,58.3,58.17,58.18,16700.0,38.1013,38.1013,38.0163,38.0229,16700.0
2014-06-09 13:50:00,58.18,58.2,58.18,58.2,7800.0,38.0229,38.0359,38.0229,38.0359,7800.0
2014-06-09 14:00:00,58.2,58.21,58.06,58.06,46200.0,38.0359,38.0425,37.9444,37.9444,46200.0
2014-06-09 14:10:00,58.08,58.1,57.98,57.98,22700.0,37.9575,37.9706,37.8922,37.8922,22700.0
2014-06-09 14:20:00,57.98,58.13,57.98,58.08,14900.0,37.8922,37.9902,37.8922,37.9575,14900.0
2014-06-09 14:30:00,58.09,58.13,58.05,58.06,14300.0,37.964,37.9902,37.9379,37.9444,14300.0
2014-06-09 14:40:00,58.06,58.1,58.06,58.07,15400.0,37.9444,37.9706,37.9444,37.951,15400.0
2014-06-09 14:50:00,58.07,58.09,58.04,58.06,20200.0,37.951,37.964,37.9314,37.9444,20200.0
2014-06-09 15:00:00,58.07,58.09,58.04,58.04,21200.0,37.951,37.964,37.9314,37.9314,21200.0
2014-06-09 15:10:00,58.05,58.06,57.96,57.98,57200.0,37.9379,37.9444,37.8791,37.8922,57200.0
2014-06-09 15:20:00,58.0,58.12,57.99,58.11,35900.0,37.9052,37.9836,37.8987,37.9771,35900.0
2014-06-09 15:30:00,58.12,58.2,58.12,58.19,28700.0,37.9836,38.0359,37.9836,38.0294,28700.0
2014-06-09 15:40:00,58.2,58.2,58.14,58.18,76900.0,38.0359,38.0359,37.9967,38.0229,76900.0
2014-06-09 15:50:00,58.18,58.18,58.01,58.02,161400.0,38.0229,38.0229,37.9118,37.9183,161400.0
2014-06-10 09:30:00,58.03,58.34,58.0,58.18,22000.0,37.9248,38.1274,37.9052,38.0229,22000.0
2014-06-10 09:40:00,58.21,58.22,57.88,58.22,13600.0,38.0425,38.049,37.8268,38.049,13600.0
2014-06-10 09:50:00,58.2,58.23,58.0,58.0,14600.0,38.0359,38.0555,37.9052,37.9052,14600.0
2014-06-10 10:00:00,58.02,58.32,57.9,58.02,40200.0,37.9183,38.1144,37.8399,37.9183,40200.0
2014-06-10 10:10:00,58.05,58.1,57.95,57.95,11300.0,37.9379,37.9706,37.8725,37.8725,11300.0
2014-06-10 10:20:00,57.93,57.99,57.82,57.86,8600.0,37.8595,37.8987,37.7876,37.8137,8600.0
2014-06-10 10:30:00,57.86,57.88,57.79,57.8,8700.0,37.8137,37.8268,37.768,37.7745,8700.0
2014-06-10 10:40:00,57.79,57.99,57.78,57.96,21800.0,37.768,37.8987,37.7614,37.8791,21800.0
2014-06-10 10:50:00,57.96,57.97,57.91,57.92,8600.0,37.8791,37.8856,37.8464,37.8529,8600.0
2014-06-10 11:00:00,57.94,57.98,57.91,57.93,8900.0,37.866,37.8922,37.8464,37.8595,8900.0
2014-06-10 11:10:00,57.9,57.9,57.77,57.77,8000.0,37.8399,37.8399,37.7549,37.7549,8000.0
2014-06-10 11:20:00,57.8,57.93,57.78,57.9,7700.0,37.7745,37.8595,37.7614,37.8399,7700.0
2014-06-10 11:30:00,57.91,57.91,57.8,57.85,8800.0,37.8464,37.8464,37.7745,37.8072,8800.0
2014-06-10 11:40:00,57.86,57.89,57.85,57.88,25300.0,37.8137,37.8333,37.8072,37.8268,25300.0
2014-06-10 11:50:00,57.89,57.94,57.85,57.85,17400.0,37.8333,37.866,37.8072,37.8072,17400.0
2014-06-10 12:00:00,57.85,57.87,57.79,57.79,16000.0,37.8072,37.8203,37.768,37.768,16000.0
2014-06-10 12:10:00,57.79,57.79,57.77,57.77,12600.0,37.768,37.768,37.7549,37.7549,12600.0
2014-06-10 12:20:00,57.77,57.83,57.77,57.8,6500.0,37.7549,37.7941,37.7549,37.7745,6500.0
2014-06-10 12:30:00,57.81,57.85,57.77,57.85,7800.0,37.781,37.8072,37.7549,37.8072,7800.0
2014-06-10 12:40:00,57.83,57.97,57.83,57.87,13100.0,37.7941,37.8856,37.7941,37.8203,13100.0
2014-06-10 12:50:00,57.87,57.91,57.84,57.91,8600.0,37.8203,37.8464,37.8007,37.8464,8600.0
2014-06-10 13:00:00,57.91,57.97,57.91,57.96,7300.0,37.8464,37.8856,37.8464,37.8791,7300.0
2014-06-10 13:10:00,57.96,57.96,57.88,57.88,13300.0,37.8791,37.8791,37.8268,37.8268,13300.0
2014-06-10 13:20:00,57.88,57.93,57.87,57.92,12500.0,37.8268,37.8595,37.8203,37.8529,12500.0
2014-06-10 13:30:00,57.92,57.97,57.91,57.96,4400.0,37.8529,37.8856,37.8464,37.8791,4400.0
2014-06-10 13:40:00,57.94,58.01,57.93,58.0,13300.0,37.866,37.9118,37.8595,37.9052,13300.0
2014-06-10 13:50:00,58.0,58.03,57.98,58.03,10900.0,37.9052,37.9248,37.8922,37.9248,10900.0
2014-06-10 14:00:00,58.04,58.06,58.02,58.05,10000.0,37.9314,37.9444,37.9183,37.9379,10000.0
2014-06-10 14:10:00,58.06,58.22,58.06,58.22,18000.0,37.9444,38.049,37.9444,38.049,18000.0
2014-06-10 14:20:00,58.21,58.22,58.07,58.09,15600.0,38.0425,38.049,37.951,37.964,15600.0
2014-06-10 14:30:00,58.1,58.18,58.1,58.15,18500.0,37.9706,38.0229,37.9706,38.0033,18500.0
2014-06-10 14:40:00,58.15,58.2,58.09,58.2,13300.0,38.0033,38.0359,37.964,38.0359,13300.0
2014-06-10 14:50:00,58.18,58.19,58.12,58.12,8500.0,38.0229,38.0294,37.9836,37.9836,8500.0
2014-06-10 15:00:00,58.13,58.25,58.13,58.14,22300.0,37.9902,38.0686,37.9902,37.9967,22300.0
2014-06-10 15:10:00,58.14,58.27,58.14,58.27,20200.0,37.9967,38.0817,37.9967,38.0817,20200.0
2014-06-10 15:20:00,58.27,58.27,58.23,58.27,30500.0,38.0817,38.0817,38.0555,38.0817,30500.0
2014-06-10 15:30:00,58.26,58.28,58.11,58.12,24400.0,38.0751,38.0882,37.9771,37.9836,24400.0
2014-06-10 15:40:00,58.12,58.27,58.12,58.18,68300.0,37.9836,38.0817,37.9836,38.0229,68300.0
2014-06-10 15:50:00,58.18,58.29,58.18,58.29,133300.0,38.0229,38.0947,38.0229,38.0947,133300.0
2014-06-11 09:30:00,57.3,57.5,56.92,56.95,61200.0,37.9959,38.1285,37.7439,37.7638,61200.0
2014-06-11 09:40:00,56.93,56.98,56.61,56.73,60300.0,37.7506,37.7837,37.5384,37.618,60300.0
2014-06-11 09:50:00,56.74,56.88,56.71,56.75,26600.0,37.6246,37.7174,37.6047,37.6312,26600.0
2014-06-11 10:00:00,56.78,56.86,56.64,56.67,27200.0,37.6511,37.7042,37.5583,37.5782,27200.0
2014-06-11 10:10:00,56.66,56.72,56.52,56.61,33000.0,37.5715,37.6113,37.4787,37.5384,33000.0
2014-06-11 10:20:00,56.6,56.6,56.3,56.44,18900.0,37.5317,37.5317,37.3328,37.4257,18900.0
2014-06-11 10:30:00,56.45,56.53,56.39,56.41,14200.0,37.4323,37.4853,37.3925,37.4058,14200.0
2014-06-11 10:40:00,56.41,56.51,56.33,56.42,12000.0,37.4058,37.4721,37.3527,37.4124,12000.0
2014-06-11 10:50:00,56.42,56.45,56.31,56.43,13800.0,37.4124,37.4323,37.3394,37.419,13800.0
2014-06-11 11:00:00,56.42,56.5,56.42,56.46,30600.0,37.4124,37.4654,37.4124,37.4389,30600.0
2014-06-11 11:10:00,56.46,56.56,56.44,56.48,13300.0,37.4389,37.5052,37.4257,37.4522,13300.0
2014-06-11 11:20:00,56.46,56.54,56.44,56.54,10600.0,37.4389,37.492,37.4257,37.492,10600.0
2014-06-11 11:30:00,56.53,56.54,56.45,56.49,13300.0,37.4853,37.492,37.4323,37.4588,13300.0
2014-06-11 11:40:00,56.49,56.52,56.45,56.5,10800.0,37.4588,37.4787,37.4323,37.4654,10800.0
2014-06-11 11:50:00,56.5,56.5,56.45,56.5,25200.0,37.4654,37.4654,37.4323,37.4654,25200.0
2014-06-11 12:00:00,56.49,56.5,56.42,56.42,45100.0,37.4588,37.4654,37.4124,37.4124,45100.0
2014-06-11 12:10:00,56.42,56.48,56.42,56.47,14200.0,37.4124,37.4522,37.4124,37.4455,14200.0
2014-06-11 12:20:00,56.47,56.47,56.42,56.44,16900.0,37.4455,37.4455,37.4124,37.4257,16900.0
2014-06-11 12:30:00,56.46,56.48,56.42,56.48,13200.0,37.4389,37.4522,37.4124,37.4522,13200.0
2014-06-11 12:40:00,56.47,56.52,56.47,56.49,10500.0,37.4455,37.4787,37.4455,37.4588,10500.0
2014-06-11 12:50:00,56.49,56.57,56.49,56.57,10200.0,37.4588,37.5119,37.4588,37.5119,10200.0
2014-06-11 13:00:00,56.56,56.57,56.47,56.48,21400.0,37.5052,37.5119,37.4455,37.4522,21400.0
2014-06-11 13:10:00,56.48,56.49,56.41,56.45,14800.0,37.4522,37.4588,37.4058,37.4323,14800.0
2014-06-11 13:20:00,56.44,56.64,56.44,56.64,43300.0,37.4257,37.5583,37.4257,37.5583,43300.0
2014-06-11 13:30:00,56.65,56.66,56.55,56.59,10700.0,37.5649,37.5715,37.4986,37.5251,10700.0
2014-06-11 13:40:00,56.59,56.63,56.59,56.61,8100.0,37.5251,37.5516,37.5251,37.5384,8100.0
2014-06-11 13:50:00,56.6,56.62,56.53,56.58,21500.0,37.5317,37.545,37.4853,37.5185,21500.0
2014-06-11 14:00:00,56.59,56.61,56.42,56.54,104400.0,37.5251,37.5384,37.4124,37.492,104400.0
2014-06-11 14:10:00,56.54,56.57,56.43,56.52,21700.0,37.492,37.5119,37.419,37.4787,21700.0
2014-06-11 14:20:00,56.52,56.68,56.52,56.68,34200.0,37.4787,37.5848,37.4787,37.5848,34200.0
2014-06-11 14:30:00,56.69,56.7,56.55,56.57,16500.0,37.5914,37.5981,37.4986,37.5119,16500.0
2014-06-11 14:40:00,56.57,56.61,56.53,56.56,27500.0,37.5119,37.5384,37.4853,37.5052,27500.0
2014-06-11 14:50:00,56.56,56.66,56.56,56.66,21800.0,37.5052,37.5715,37.5052,37.5715,21800.0
2014-06-11 15:00:00,56.66,56.66,56.6,56.64,39900.0,37.5715,37.5715,37.5317,37.5583,39900.0
2014-06-11 15:10:00,56.64,56.73,56.63,56.7,27400.0,37.5583,37.618,37.5516,37.5981,27400.0
2014-06-11 15:20:00,56.68,56.71,56.63,56.68,14000.0,37.5848,37.6047,37.5516,37.5848,14000.0
2014-06-11 15:30:00,56.68,56.72,56.66,56.69,24900.0,37.5848,37.6113,37.5715,37.5914,24900.0
2014-06-11 15:40:00,56.69,56.73,56.67,56.7,47800.0,37.5914,37.618,37.5782,37.5981,47800.0
2014-06-11 15:50:00,56.7,56.72,56.66,56.7,107400.0,37.5981,37.6113,37.5715,37.5981,107400.0
2014-06-12 09:30:00,56.76,56.92,56.67,56.92,26300.0,37.6378,37.7439,37.5782,37.7439,26300.0
2014-06-12 09:40:00,56.99,57.02,56.81,56.9,27800.0,37.7904,37.8103,37.671,37.7307,27800.0
2014-06-12 09:50:00,56.9,56.91,56.53,56.61,94800.0,37.7307,37.7373,37.4853,37.5384,94800.0
2014-06-12 10:00:00,56.58,56.79,56.56,56.61,29200.0,37.5185,37.6577,37.5052,37.5384,29200.0
2014-06-12 10:10:00,56.62,56.65,56.3,56.42,26000.0,37.545,37.5649,37.3328,37.4124,26000.0
2014-06-12 10:20:00,56.42,56.49,56.18,56.26,13800.0,37.4124,37.4588,37.2532,37.3063,13800.0
2014-06-12 10:30:00,56.25,56.25,55.96,56.04,20900.0,37.2997,37.2997,37.1074,37.1604,20900.0
2014-06-12 10:40:00,56.05,56.17,56.02,56.15,15800.0,37.167,37.2466,37.1471,37.2334,15800.0
2014-06-12 10:50:00,56.12,56.18,56.04,56.04,17200.0,37.2135,37.2532,37.1604,37.1604,17200.0
2014-06-12 11:00:00,56.08,56.18,56.03,56.15,24100.0,37.1869,37.2532,37.1538,37.2334,24100.0
2014-06-12 11:10:00,56.18,56.35,56.18,56.3,36900.0,37.2532,37.366,37.2532,37.3328,36900.0
2014-06-12 11:20:00,56.3,56.4,56.25,56.37,34600.0,37.3328,37.3991,37.2997,37.3792,34600.0
2014-06-12 11:30:00,56.38,56.52,56.33,56.52,136300.0,37.3859,37.4787,37.3527,37.4787,136300.0
2014-06-12 11:40:00,56.52,56.66,56.47,56.66,21200.0,37.4787,37.5715,37.4455,37.5715,21200.0
2014-06-12 11:50:00,56.65,56.65,56.5,56.5,6300.0,37.5649,37.5649,37.4654,37.4654,6300.0
2014-06-12 12:00:00,56.5,56.5,56.46,56.48,12600.0,37.4654,37.4654,37.4389,37.4522,12600.0
2014-06-12 12:10:00,56.48,56.48,56.43,56.44,5100.0,37.4522,37.4522,37.419,37.4257,5100.0
2014-06-12 12:20:00,56.45,56.45,56.4,56.42,5700.0,37.4323,37.4323,37.3991,37.4124,5700.0
2014-06-12 12:30:00,56.4,56.43,56.35,56.35,7600.0,37.3991,37.419,37.366,37.366,7600.0
2014-06-12 12:40:00,56.37,56.4,56.35,56.4,9200.0,37.3792,37.3991,37.366,37.3991,9200.0
2014-06-12 12:50:00,56.43,56.47,56.41,56.47,8900.0,37.419,37.4455,37.4058,37.4455,8900.0
2014-06-12 13:00:00,56.48,56.55,56.46,56.54,14000.0,37.4522,37.4986,37.4389,37.492,14000.0
2014-06-12 13:10:00,56.55,56.55,56.48,56.48,5300.0,37.4986,37.4986,37.4522,37.4522,5300.0
2014-06-12 13:20:00,56.49,56.57,56.47,56.56,19000.0,37.4588,37.5119,37.4455,37.5052,19000.0
2014-06-12 13:30:00,56.55,56.57,56.49,56.49,13800.0,37.4986,37.5119,37.4588,37.4588,13800.0
2014-06-12 13:40:00,56.48,56.58,56.48,56.55,12700.0,37.4522,37.5185,37.4522,37.4986,12700.0
2014-06-12 13:50:00,56.56,56.56,56.45,56.48,16700.0,37.5052,37.5052,37.4323,37.4522,16700.0
2014-06-12 14:00:00,56.47,56.58,56.47,56.58,57100.0,37.4455,37.5185,37.4455,37.5185,57100.0
2014-06-12 14:10:00,56.58,56.71,56.56,56.7,6500.0,37.5185,37.6047,37.5052,37.5981,6500.0
2014-06-12 14:20:00,56.7,56.71,56.64,56.67,10500.0,37.5981,37.6047,37.5583,37.5782,10500.0
2014-06-12 14:30:00,56.66,56.68,56.59,56.59,8800.0,37.5715,37.5848,37.5251,37.5251,8800.0
2014-06-12 14:40:00,56.59,56.62,56.52,56.53,11200.0,37.5251,37.545,37.4787,37.4853,11200.0
2014-06-12 14:50:00,56.52,56.54,56.5,56.52,7400.0,37.4787,37.492,37.4654,37.4787,7400.0
2014-06-12 15:00:00,56.52,56.59,56.49,56.59,11100.0,37.4787,37.5251,37.4588,37.5251,11100.0
2014-06-12 15:10:00,56.59,56.64,56.52,56.63,17700.0,37.5251,37.5583,37.4787,37.5516,17700.0
2014-06-12 15:20:00,56.64,56.68,56.61,56.62,18000.0,37.5583,37.5848,37.5384,37.545,18000.0
2014-06-12 15:30:00,56.61,56.63,56.54,56.54,21900.0,37.5384,37.5516,37.492,37.492,21900.0
2014-06-12 15:40:00,56.53,56.7,56.52,56.65,40200.0,37.4853,37.5981,37.4787,37.5649,40200.0
2014-06-12 15:50:00,56.65,56.69,56.64,56.68,67200.0,37.5649,37.5914,37.5583,37.5848,67200.0
2014-06-13 09:30:00,56.73,56.8,56.33,56.48,35000.0,37.618,37.6644,37.3527,37.4522,35000.0
2014-06-13 09:40:00,56.46,56.5,56.24,56.3,19700.0,37.4389,37.4654,37.293,37.3328,19700.0
2014-06-13 09:50:00,56.31,56.45,56.27,56.29,12300.0,37.3394,37.4323,37.3129,37.3262,12300.0
2014-06-13 10:00:00,56.29,56.46,56.29,56.36,6100.0,37.3262,37.4389,37.3262,37.3726,6100.0
2014-06-13 10:10:00,56.38,56.44,56.35,56.37,8300.0,37.3859,37.4257,37.366,37.3792,8300.0
2014-06-13 10:20:00,56.37,56.44,56.33,56.44,11300.0,37.3792,37.4257,37.3527,37.4257,11300.0
2014-06-13 10:30:00,56.44,56.59,56.44,56.53,8100.0,37.4257,37.5251,37.4257,37.4853,8100.0
2014-06-13 10:40:00,56.56,56.64,56.51,56.51,3700.0,37.5052,37.5583,37.4721,37.4721,3700.0
2014-06-13 10:50:00,56.5,56.54,56.48,56.48,8400.0,37.4654,37.492,37.4522,37.4522,8400.0
2014-06-13 11:00:00,56.5,56.57,56.46,56.47,26800.0,37.4654,37.5119,37.4389,37.4455,26800.0
2014-06-13 11:10:00,56.48,56.52,56.47,56.47,32900.0,37.4522,37.4787,37.4455,37.4455,32900.0
2014-06-13 11:20:00,56.47,56.54,56.47,56.54,15100.0,37.4455,37.492,37.4455,37.492,15100.0
2014-06-13 11:30:00,56.55,56.55,56.48,56.48,6500.0,37.4986,37.4986,37.4522,37.4522,6500.0
2014-06-13 11:40:00,56.47,56.5,56.36,56.43,38400.0,37.4455,37.4654,37.3726,37.419,38400.0
2014-06-13 11:50:00,56.41,56.49,56.39,56.47,10500.0,37.4058,37.4588,37.3925,37.4455,10500.0
2014-06-13 12:00:00,56.46,56.56,56.4,56.5,15600.0,37.4389,37.5052,37.3991,37.4654,15600.0
2014-06-13 12:10:00,56.51,56.55,56.48,56.51,8200.0,37.4721,37.4986,37.4522,37.4721,8200.0
2014-06-13 12:20:00,56.51,56.54,56.47,56.48,4700.0,37.4721,37.492,37.4455,37.4522,4700.0
2014-06-13 12:30:00,56.5,56.5,56.46,56.47,13000.0,37.4654,37.4654,37.4389,37.4455,13000.0
2014-06-13 12:40:00,56.45,56.5,56.43,56.44,6800.0,37.4323,37.4654,37.419,37.4257,6800.0
2014-06-13 12:50:00,56.42,56.45,56.41,56.43,14100.0,37.4124,37.4323,37.4058,37.419,14100.0
2014-06-13 13:00:00,56.46,56.5,56.42,56.49,10300.0,37.4389,37.4654,37.4124,37.4588,10300.0
2014-06-13 13:10:00,56.48,56.51,56.48,56.5,9600.0,37.4522,37.4721,37.4522,37.4654,9600.0
2014-06-13 13:20:00,56.5,56.51,56.48,56.5,11500.0,37.4654,37.4721,37.4522,37.4654,11500.0
2014-06-13 13:30:00,56.5,56.56,56.48,56.53,61700.0,37.4654,37.5052,37.4522,37.4853,61700.0
2014-06-13 13:40:00,56.53,56.66,56.53,56.63,7800.0,37.4853,37.5715,37.4853,37.5516,7800.0
2014-06-13 13:50:00,56.63,56.63,56.51,56.55,23200.0,37.5516,37.5516,37.4721,37.4986,23200.0
2014-06-13 14:00:00,56.56,56.6,56.54,56.58,6400.0,37.5052,37.5317,37.492,37.5185,6400.0
2014-06-13 14:10:00,56.57,56.64,56.56,56.62,7400.0,37.5119,37.5583,37.5052,37.545,7400.0
2014-06-13 14:20:00,56.63,56.66,56.6,56.63,9300.0,37.5516,37.5715,37.5317,37.5516,9300.0
2014-06-13 14:30:00,56.62,56.65,56.59,56.61,10500.0,37.545,37.5649,37.5251,37.5384,10500.0
2014-06-13 14:40:00,56.6,56.65,56.57,56.61,5900.0,37.5317,37.5649,37.5119,37.5384,5900.0
2014-06-13 14:50:00,56.62,56.69,56.56,56.69,11700.0,37.545,37.5914,37.5052,37.5914,11700.0
2014-06-13 15:00:00,56.67,56.73,56.63,56.73,13600.0,37.5782,37.618,37.5516,37.618,13600.0
2014-06-13 15:10:00,56.72,56.75,56.7,56.72,20800.0,37.6113,37.6312,37.5981,37.6113,20800.0
2014-06-13 15:20:00,56.72,56.72,56.65,56.66,14900.0,37.6113,37.6113,37.5649,37.5715,14900.0
2014-06-13 15:30:00,56.68,56.68,56.62,56.63,23200.0,37.5848,37.5848,37.545,37.5516,23200.0
2014-06-13 15:40:00,56.63,56.63,56.5,56.54,27000.0,37.5516,37.5516,37.4654,37.492,27000.0
2014-06-13 15:50:00,56.54,56.69,56.54,56.67,67100.0,37.492,37.5914,37.492,37.5782,67100.0
2014-06-16 09:30:00,57.28,58.08,57.28,57.76,101400.0,37.9827,38.5131,37.9827,38.3009,101400.0
2014-06-16 09:40:00,57.74,58.16,57.74,58.0,55500.0,38.2877,38.5662,38.2877,38.4601,55500.0
2014-06-16 09:50:00,57.98,58.12,57.85,58.07,35300.0,38.4468,38.5397,38.3606,38.5065,35300.0
2014-06-16 10:00:00,58.07,58.13,57.96,58.08,37800.0,38.5065,38.5463,38.4336,38.5131,37800.0
2014-06-16 10:10:00,58.08,58.11,57.86,58.05,36800.0,38.5131,38.533,38.3673,38.4932,36800.0
2014-06-16 10:20:00,58.06,58.17,58.05,58.05,18900.0,38.4999,38.5728,38.4932,38.4932,18900.0
2014-06-16 10:30:00,58.05,58.05,57.67,57.69,21800.0,38.4932,38.4932,38.2413,38.2545,21800.0
2014-06-16 10:40:00,57.72,57.82,57.66,57.7,27400.0,38.2744,38.3407,38.2346,38.2612,27400.0
2014-06-16 10:50:00,57.69,57.8,57.69,57.73,22800.0,38.2545,38.3275,38.2545,38.2811,22800.0
2014-06-16 11:00:00,57.73,57.73,57.56,57.62,10000.0,38.2811,38.2811,38.1683,38.2081,10000.0
2014-06-16 11:10:00,57.63,57.66,57.56,57.57,7200.0,38.2147,38.2346,38.1683,38.175,7200.0
2014-06-16 11:20:00,57.58,57.58,57.47,57.48,10000.0,38.1816,38.1816,38.1086,38.1153,10000.0
2014-06-16 11:30:00,57.45,57.47,57.38,57.46,8900.0,38.0954,38.1086,38.049,38.102,8900.0
2014-06-16 11:40:00,57.45,57.51,57.44,57.44,5700.0,38.0954,38.1352,38.0888,38.0888,5700.0
2014-06-16 11:50:00,57.45,57.53,57.45,57.5,10200.0,38.0954,38.1484,38.0954,38.1285,10200.0
2014-06-16 12:00:00,57.51,57.52,57.48,57.5,8700.0,38.1352,38.1418,38.1153,38.1285,8700.0
2014-06-16 12:10:00,57.51,57.57,57.5,57.55,11200.0,38.1352,38.175,38.1285,38.1617,11200.0
2014-06-16 12:20:00,57.58,57.65,57.58,57.61,7700.0,38.1816,38.228,38.1816,38.2015,7700.0
2014-06-16 12:30:00,57.61,57.66,57.61,57.66,6600.0,38.2015,38.2346,38.2015,38.2346,6600.0
2014-06-16 12:40:00,57.67,57.69,57.62,57.64,4500.0,38.2413,38.2545,38.2081,38.2214,4500.0
2014-06-16 12:50:00,57.62,57.7,57.62,57.66,7100.0,38.2081,38.2612,38.2081,38.2346,7100.0
2014-06-16 13:00:00,57.65,57.72,57.63,57.72,4900.0,38.228,38.2744,38.2147,38.2744,4900.0
2014-06-16 13:10:00,57.73,57.77,57.7,57.76,13500.0,38.2811,38.3076,38.2612,38.3009,13500.0
2014-06-16 13:20:00,57.75,57.82,57.72,57.72,11900.0,38.2943,38.3407,38.2744,38.2744,11900.0
2014-06-16 13:30:00,57.74,57.84,57.74,57.8,22200.0,38.2877,38.354,38.2877,38.3275,22200.0
2014-06-16 13:40:00,57.79,57.8,57.71,57.71,14400.0,38.3208,38.3275,38.2678,38.2678,14400.0
2014-06-16 13:50:00,57.72,57.73,57.61,57.68,18100.0,38.2744,38.2811,38.2015,38.2479,18100.0
2014-06-16 14:00:00,57.68,57.7,57.62,57.63,21000.0,38.2479,38.2612,38.2081,38.2147,21000.0
2014-06-16 14:10:00,57.62,57.68,57.62,57.66,12700.0,38.2081,38.2479,38.2081,38.2346,12700.0
2014-06-16 14:20:00,57.67,57.73,57.67,57.72,13600.0,38.2413,38.2811,38.2413,38.2744,13600.0
2014-06-16 14:30:00,57.72,57.79,57.72,57.79,8200.0,38.2744,38.3208,38.2744,38.3208,8200.0
2014-06-16 14:40:00,57.79,57.89,57.79,57.86,9600.0,38.3208,38.3872,38.3208,38.3673,9600.0
2014-06-16 14:50:00,57.85,57.85,57.75,57.76,17500.0,38.3606,38.3606,38.2943,38.3009,17500.0
2014-06-16 15:00:00,57.76,57.84,57.69,57.8,23900.0,38.3009,38.354,38.2545,38.3275,23900.0
2014-06-16 15:10:00,57.8,57.81,57.7,57.78,17700.0,38.3275,38.3341,38.2612,38.3142,17700.0
2014-06-16 15:20:00,57.77,57.86,57.76,57.77,23200.0,38.3076,38.3673,38.3009,38.3076,23200.0
2014-06-16 15:30:00,57.77,57.82,57.68,57.69,35900.0,38.3076,38.3407,38.2479,38.2545,35900.0
2014-06-16 15:40:00,57.69,57.7,57.57,57.59,42400.0,38.2545,38.2612,38.175,38.1882,42400.0
2014-06-16 15:50:00,57.58,57.64,57.58,57.61,82300.0,38.1816,38.2214,38.1816,38.2015,82300.0
2014-06-17 09:30:00,57.35,57.63,57.3,57.35,12700.0,38.0291,38.2147,37.9959,38.0291,12700.0
2014-06-17 09:40:00,57.32,57.53,57.18,57.53,19800.0,38.0092,38.1484,37.9163,38.1484,19800.0
2014-06-17 09:50:00,57.52,57.54,57.42,57.51,25300.0,38.1418,38.1551,38.0755,38.1352,25300.0
2014-06-17 10:00:00,57.5,57.52,57.42,57.48,8300.0,38.1285,38.1418,38.0755,38.1153,8300.0
2014-06-17 10:10:00,57.47,57.48,57.42,57.46,8000.0,38.1086,38.1153,38.0755,38.102,8000.0
2014-06-17 10:20:00,57.46,57.46,57.35,57.38,7200.0,38.102,38.102,38.0291,38.049,7200.0
2014-06-17 10:30:00,57.36,57.42,57.3,57.31,37100.0,38.0357,38.0755,37.9959,38.0026,37100.0
2014-06-17 10:40:00,57.32,57.42,57.26,57.3,58100.0,38.0092,38.0755,37.9694,37.9959,58100.0
2014-06-17 10:50:00,57.26,57.32,57.22,57.32,8500.0,37.9694,38.0092,37.9429,38.0092,8500.0
2014-06-17 11:00:00,57.31,57.35,57.27,57.31,4700.0,38.0026,38.0291,37.976,38.0026,4700.0
2014-06-17 11:10:00,57.3,57.31,57.16,57.16,15300.0,37.9959,38.0026,37.9031,37.9031,15300.0
2014-06-17 11:20:00,57.15,57.28,57.12,57.23,14900.0,37.8965,37.9827,37.8766,37.9495,14900.0
2014-06-17 11:30:00,57.26,57.3,57.24,57.3,8200.0,37.9694,37.9959,37.9561,37.9959,8200.0
2014-06-17 11:40:00,57.28,57.33,57.23,57.31,12300.0,37.9827,38.0158,37.9495,38.0026,12300.0
2014-06-17 11:50:00,57.32,57.32,57.25,57.32,6300.0,38.0092,38.0092,37.9628,38.0092,6300.0
2014-06-17 12:00:00,57.33,57.37,57.27,57.29,30000.0,38.0158,38.0423,37.976,37.9893,30000.0
2014-06-17 12:10:00,57.29,57.3,57.26,57.3,8600.0,37.9893,37.9959,37.9694,37.9959,8600.0
2014-06-17 12:20:00,57.3,57.42,57.28,57.42,7600.0,37.9959,38.0755,37.9827,38.0755,7600.0
2014-06-17 12:30:00,57.42,57.43,57.39,57.41,4600.0,38.0755,38.0821,38.0556,38.0689,4600.0
2014-06-17 12:40:00,57.42,57.6,57.42,57.6,26300.0,38.0755,38.1949,38.0755,38.1949,26300.0
2014-06-17 12:50:00,57.6,57.63,57.57,57.59,7500.0,38.1949,38.2147,38.175,38.1882,7500.0
2014-06-17 13:00:00,57.61,57.61,57.49,57.59,13100.0,38.2015,38.2015,38.1219,38.1882,13100.0
2014-06-17 13:10:00,57.58,57.62,57.56,57.56,3800.0,38.1816,38.2081,38.1683,38.1683,3800.0
2014-06-17 13:20:00,57.56,57.7,57.54,57.69,20600.0,38.1683,38.2612,38.1551,38.2545,20600.0
2014-06-17 13:30:00,57.71,57.78,57.7,57.74,12700.0,38.2678,38.3142,38.2612,38.2877,12700.0
2014-06-17 13:40:00,57.74,57.76,57.7,57.7,8000.0,38.2877,38.3009,38.2612,38.2612,8000.0
2014-06-17 13:50:00,57.7,57.78,57.7,57.77,10900.0,38.2612,38.3142,38.2612,38.3076,10900.0
2014-06-17 14:00:00,57.77,57.84,57.74,57.82,17600.0,38.3076,38.354,38.2877,38.3407,17600.0
2014-06-17 14:10:00,57.81,57.89,57.77,57.89,77300.0,38.3341,38.3872,38.3076,38.3872,77300.0
2014-06-17 14:20:00,57.88,57.99,57.88,57.94,18200.0,38.3805,38.4535,38.3805,38.4203,18200.0
2014-06-17 14:30:00,57.94,57.99,57.9,57.9,15800.0,38.4203,38.4535,38.3938,38.3938,15800.0
2014-06-17 14:40:00,57.9,57.91,57.82,57.84,8400.0,38.3938,38.4004,38.3407,38.354,8400.0
2014-06-17 14:50:00,57.84,57.91,57.83,57.91,11000.0,38.354,38.4004,38.3474,38.4004,11000.0
2014-06-17 15:00:00,57.92,57.93,57.86,57.91,14800.0,38.407,38.4137,38.3673,38.4004,14800.0
2014-06-17 15:10:00,57.91,57.92,57.87,57.88,21600.0,38.4004,38.407,38.3739,38.3805,21600.0
2014-06-17 15:20:00,57.88,57.89,57.83,57.85,16500.0,38.3805,38.3872,38.3474,38.3606,16500.0
2014-06-17 15:30:00,57.84,57.85,57.78,57.8,18400.0,38.354,38.3606,38.3142,38.3275,18400.0
2014-06-17 15:40:00,57.8,57.86,57.79,57.84,48100.0,38.3275,38.3673,38.3208,38.354,48100.0
2014-06-17 15:50:00,57.84,57.92,57.81,57.87,76000.0,38.354,38.407,38.3341,38.3739,76000.0
2014-06-18 09:30:00,57.76,57.84,57.66,57.82,7400.0,38.3009,38.354,38.2346,38.3407,7400.0
2014-06-18 09:40:00,57.82,57.83,57.4,57.45,24400.0,38.3407,38.3474,38.0622,38.0954,24400.0
2014-06-18 09:50:00,57.48,57.53,57.1,57.1,26500.0,38.1153,38.1484,37.8633,37.8633,26500.0
2014-06-18 10:00:00,57.1,57.28,57.1,57.2,31500.0,37.8633,37.9827,37.8633,37.9296,31500.0
2014-06-18 10:10:00,57.2,57.25,57.16,57.2,13100.0,37.9296,37.9628,37.9031,37.9296,13100.0
2014-06-18 10:20:00,57.19,57.27,57.17,57.23,20800.0,37.923,37.976,37.9097,37.9495,20800.0
2014-06-18 10:30:00,57.22,57.22,57.02,57.02,15800.0,37.9429,37.9429,37.8103,37.8103,15800.0
2014-06-18 10:40:00,57.03,57.1,56.99,56.99,14100.0,37.8169,37.8633,37.7904,37.7904,14100.0
2014-06-18 10:50:00,56.99,56.99,56.85,56.87,9000.0,37.7904,37.7904,37.6975,37.7108,9000.0
2014-06-18 11:00:00,56.9,57.0,56.88,56.96,8300.0,37.7307,37.797,37.7174,37.7705,8300.0
2014-06-18 11:10:00,56.94,57.0,56.93,56.98,7100.0,37.7572,37.797,37.7506,37.7837,7100.0
2014-06-18 11:20:00,56.97,56.97,56.87,56.94,23600.0,37.7771,37.7771,37.7108,37.7572,23600.0
2014-06-18 11:30:00,56.93,57.0,56.92,56.98,7000.0,37.7506,37.797,37.7439,37.7837,7000.0
2014-06-18 11:40:00,56.97,56.98,56.89,56.89,8700.0,37.7771,37.7837,37.724,37.724,8700.0
2014-06-18 11:50:00,56.9,56.93,56.89,56.93,12400.0,37.7307,37.7506,37.724,37.7506,12400.0
2014-06-18 12:00:00,56.93,57.0,56.93,56.97,7500.0,37.7506,37.797,37.7506,37.7771,7500.0
2014-06-18 12:10:00,56.97,57.0,56.96,56.97,7300.0,37.7771,37.797,37.7705,37.7771,7300.0
2014-06-18 12:20:00,56.96,56.97,56.9,56.93,6000.0,37.7705,37.7771,37.7307,37.7506,6000.0
2014-06-18 12:30:00,56.91,56.96,56.89,56.95,8700.0,37.7373,37.7705,37.724,37.7638,8700.0
2014-06-18 12:40:00,56.95,56.98,56.93,56.97,9900.0,37.7638,37.7837,37.7506,37.7771,9900.0
2014-06-18 12:50:00,56.98,57.01,56.98,57.0,7300.0,37.7837,37.8036,37.7837,37.797,7300.0
2014-06-18 13:00:00,56.99,57.0,56.96,56.98,8100.0,37.7904,37.797,37.7705,37.7837,8100.0
2014-06-18 13:10:00,56.98,57.0,56.98,56.99,3300.0,37.7837,37.797,37.7837,37.7904,3300.0
2014-06-18 13:20:00,56.99,57.06,56.99,57.05,12200.0,37.7904,37.8368,37.7904,37.8301,12200.0
2014-06-18 13:30:00,57.05,57.07,57.01,57.04,10400.0,37.8301,37.8434,37.8036,37.8235,10400.0
2014-06-18 13:40:00,57.06,57.16,57.0,57.15,29600.0,37.8368,37.9031,37.797,37.8965,29600.0
2014-06-18 13:50:00,57.15,57.27,57.15,57.19,8400.0,37.8965,37.976,37.8965,37.923,8400.0
2014-06-18 14:00:00,57.2,57.36,57.11,57.19,17900.0,37.9296,38.0357,37.8699,37.923,17900.0
2014-06-18 14:10:00,57.21,57.37,57.21,57.31,11900.0,37.9362,38.0423,37.9362,38.0026,11900.0
2014-06-18 14:20:00,57.35,57.39,57.27,57.38,11500.0,38.0291,38.0556,37.976,38.049,11500.0
2014-06-18 14:30:00,57.38,57.51,57.38,57.5,15700.0,38.049,38.1352,38.049,38.1285,15700.0
2014-06-18 14:40:00,57.49,57.53,57.47,57.49,14700.0,38.1219,38.1484,38.1086,38.1219,14700.0
2014-06-18 14:50:00,57.5,57.62,57.5,57.58,18300.0,38.1285,38.2081,38.1285,38.1816,18300.0
2014-06-18 15:00:00,57.58,57.72,57.58,57.67,19400.0,38.1816,38.2744,38.1816,38.2413,19400.0
2014-06-18 15:10:00,57.65,57.66,57.57,57.65,19500.0,38.228,38.2346,38.175,38.228,19500.0
2014-06-18 15:20:00,57.65,57.78,57.61,57.75,24500.0,38.228,38.3142,38.2015,38.2943,24500.0
2014-06-18 15:30:00,57.76,57.76,57.69,57.74,25100.0,38.3009,38.3009,38.2545,38.2877,25100.0
2014-06-18 15:40:00,57.75,57.78,57.68,57.69,34400.0,38.2943,38.3142,38.2479,38.2545,34400.0
2014-06-18 15:50:00,57.68,57.73,57.63,57.71,91400.0,38.2479,38.2811,38.2147,38.2678,91400.0
2014-06-19 09:30:00,57.92,58.32,57.65,58.32,45800.0,38.407,38.6723,38.228,38.6723,45800.0
2014-06-19 09:40:00,58.28,58.44,58.28,58.39,26200.0,38.6458,38.7519,38.6458,38.7187,26200.0
2014-06-19 09:50:00,58.35,58.37,58.17,58.2,30600.0,38.6922,38.7054,38.5728,38.5927,30600.0
2014-06-19 10:00:00,58.2,58.43,58.19,58.39,24700.0,38.5927,38.7452,38.5861,38.7187,24700.0
2014-06-19 10:10:00,58.38,58.4,58.28,58.4,13200.0,38.7121,38.7253,38.6458,38.7253,13200.0
2014-06-19 10:20:00,58.4,58.58,58.34,58.45,29800.0,38.7253,38.8447,38.6856,38.7585,29800.0
2014-06-19 10:30:00,58.44,58.46,58.23,58.32,15000.0,38.7519,38.7651,38.6126,38.6723,15000.0
2014-06-19 10:40:00,58.32,58.42,58.24,58.36,16400.0,38.6723,38.7386,38.6192,38.6988,16400.0
2014-06-19 10:50:00,58.35,58.39,58.3,58.39,14900.0,38.6922,38.7187,38.659,38.7187,14900.0
2014-06-19 11:00:00,58.38,58.44,58.37,58.42,18300.0,38.7121,38.7519,38.7054,38.7386,18300.0
2014-06-19 11:10:00,58.41,58.42,58.36,58.38,15700.0,38.732,38.7386,38.6988,38.7121,15700.0
2014-06-19 11:20:00,58.37,58.39,58.29,58.3,16000.0,38.7054,38.7187,38.6524,38.659,16000.0
2014-06-19 11:30:00,58.3,58.3,58.2,58.2,22100.0,38.659,38.659,38.5927,38.5927,22100.0
2014-06-19 11:40:00,58.18,58.28,58.14,58.28,20400.0,38.5795,38.6458,38.5529,38.6458,20400.0
2014-06-19 11:50:00,58.28,58.32,58.2,58.2,13600.0,38.6458,38.6723,38.5927,38.5927,13600.0
2014-06-19 12:00:00,58.2,58.24,58.19,58.21,12600.0,38.5927,38.6192,38.5861,38.5993,12600.0
2014-06-19 12:10:00,58.2,58.21,58.11,58.11,12300.0,38.5927,38.5993,38.533,38.533,12300.0
2014-06-19 12:20:00,58.1,58.1,57.98,57.98,12700.0,38.5264,38.5264,38.4468,38.4468,12700.0
2014-06-19 12:30:00,57.98,58.01,57.97,58.0,13400.0,38.4468,38.4667,38.4402,38.4601,13400.0
2014-06-19 12:40:00,58.0,58.1,57.99,58.08,15500.0,38.4601,38.5264,38.4535,38.5131,15500.0
2014-06-19 12:50:00,58.08,58.08,58.03,58.04,9000.0,38.5131,38.5131,38.48,38.4866,9000.0
2014-06-19 13:00:00,58.02,58.04,58.0,58.02,14600.0,38.4734,38.4866,38.4601,38.4734,14600.0
2014-06-19 13:10:00,58.02,58.02,57.98,58.01,13500.0,38.4734,38.4734,38.4468,38.4667,13500.0
2014-06-19 13:20:00,58.01,58.07,58.0,58.04,12200.0,38.4667,38.5065,38.4601,38.4866,12200.0
2014-06-19 13:30:00,58.02,58.13,58.01,58.01,15500.0,38.4734,38.5463,38.4667,38.4667,15500.0
2014-06-19 13:40:00,58.01,58.09,58.0,58.06,14500.0,38.4667,38.5198,38.4601,38.4999,14500.0
2014-06-19 13:50:00,58.04,58.06,57.99,58.04,19300.0,38.4866,38.4999,38.4535,38.4866,19300.0
2014-06-19 14:00:00,58.03,58.07,58.0,58.03,23900.0,38.48,38.5065,38.4601,38.48,23900.0
2014-06-19 14:10:00,58.02,58.11,58.01,58.07,10800.0,38.4734,38.533,38.4667,38.5065,10800.0
2014-06-19 14:20:00,58.09,58.09,58.05,58.05,15500.0,38.5198,38.5198,38.4932,38.4932,15500.0
2014-06-19 14:30:00,58.04,58.06,58.01,58.02,14400.0,38.4866,38.4999,38.4667,38.4734,14400.0
2014-06-19 14:40:00,58.02,58.03,57.98,58.01,29400.0,38.4734,38.48,38.4468,38.4667,29400.0
2014-06-19 14:50:00,58.03,58.05,58.01,58.01,10000.0,38.48,38.4932,38.4667,38.4667,10000.0
2014-06-19 15:00:00,58.03,58.07,58.0,58.02,18000.0,38.48,38.5065,38.4601,38.4734,18000.0
2014-06-19 15:10:00,58.02,58.07,58.01,58.02,20300.0,38.4734,38.5065,38.4667,38.4734,20300.0
2014-06-19 15:20:00,58.03,58.13,58.02,58.09,25300.0,38.48,38.5463,38.4734,38.5198,25300.0
2014-06-19 15:30:00,58.09,58.1,58.06,58.08,34100.0,38.5198,38.5264,38.4999,38.5131,34100.0
2014-06-19 15:40:00,58.09,58.15,58.05,58.05,40500.0,38.5198,38.5596,38.4932,38.4932,40500.0
2014-06-19 15:50:00,58.06,58.09,58.02,58.05,73700.0,38.4999,38.5198,38.4734,38.4932,73700.0
2014-06-20 09:30:00,58.07,58.22,57.43,57.55,43300.0,38.5065,38.606,38.0821,38.1617,43300.0
2014-06-20 09:40:00,57.54,57.67,57.5,57.65,8200.0,38.1551,38.2413,38.1285,38.228,8200.0
2014-06-20 09:50:00,57.75,57.88,57.71,57.75,28600.0,38.2943,38.3805,38.2678,38.2943,28600.0
2014-06-20 10:00:00,57.77,57.83,57.69,57.76,13600.0,38.3076,38.3474,38.2545,38.3009,13600.0
2014-06-20 10:10:00,57.75,57.83,57.71,57.73,13200.0,38.2943,38.3474,38.2678,38.2811,13200.0
2014-06-20 10:20:00,57.76,57.76,57.64,57.67,15000.0,38.3009,38.3009,38.2214,38.2413,15000.0
2014-06-20 10:30:00,57.68,57.83,57.68,57.8,4600.0,38.2479,38.3474,38.2479,38.3275,4600.0
2014-06-20 10:40:00,57.8,57.82,57.7,57.78,22000.0,38.3275,38.3407,38.2612,38.3142,22000.0
2014-06-20 10:50:00,57.79,57.84,57.77,57.77,8500.0,38.3208,38.354,38.3076,38.3076,8500.0
2014-06-20 11:00:00,57.76,57.78,57.65,57.66,13500.0,38.3009,38.3142,38.228,38.2346,13500.0
2014-06-20 11:10:00,57.68,57.68,57.57,57.58,6500.0,38.2479,38.2479,38.175,38.1816,6500.0
2014-06-20 11:20:00,57.6,57.67,57.59,57.62,5400.0,38.1949,38.2413,38.1882,38.2081,5400.0
2014-06-20 11:30:00,57.62,57.72,57.6,57.72,10000.0,38.2081,38.2744,38.1949,38.2744,10000.0
2014-06-20 11:40:00,57.72,57.73,57.67,57.68,5900.0,38.2744,38.2811,38.2413,38.2479,5900.0
2014-06-20 11:50:00,57.68,57.68,57.6,57.62,6100.0,38.2479,38.2479,38.1949,38.2081,6100.0
2014-06-20 12:00:00,57.64,57.65,57.58,57.58,7000.0,38.2214,38.228,38.1816,38.1816,7000.0
2014-06-20 12:10:00,57.57,57.6,57.53,57.55,6600.0,38.175,38.1949,38.1484,38.1617,6600.0
2014-06-20 12:20:00,57.55,57.56,57.48,57.49,5700.0,38.1617,38.1683,38.1153,38.1219,5700.0
2014-06-20 12:30:00,57.5,57.51,57.45,57.47,8500.0,38.1285,38.1352,38.0954,38.1086,8500.0
2014-06-20 12:40:00,57.48,57.5,57.47,57.47,9800.0,38.1153,38.1285,38.1086,38.1086,9800.0
2014-06-20 12:50:00,57.47,57.5,57.46,57.5,12400.0,38.1086,38.1285,38.102,38.1285,12400.0
2014-06-20 13:00:00,57.5,57.51,57.49,57.5,18900.0,38.1285,38.1352,38.1219,38.1285,18900.0
2014-06-20 13:10:00,57.5,57.5,57.47,57.48,14200.0,38.1285,38.1285,38.1086,38.1153,14200.0
2014-06-20 13:20:00,57.48,57.5,57.48,57.5,5100.0,38.1153,38.1285,38.1153,38.1285,5100.0
2014-06-20 13:30:00,57.5,57.5,57.44,57.48,16200.0,38.1285,38.1285,38.0888,38.1153,16200.0
2014-06-20 13:40:00,57.48,57.49,57.44,57.48,13800.0,38.1153,38.1219,38.0888,38.1153,13800.0
2014-06-20 13:50:00,57.48,57.5,57.48,57.48,13600.0,38.1153,38.1285,38.1153,38.1153,13600.0
2014-06-20 14:00:00,57.48,57.5,57.45,57.47,27100.0,38.1153,38.1285,38.0954,38.1086,27100.0
2014-06-20 14:10:00,57.48,57.5,57.46,57.48,10000.0,38.1153,38.1285,38.102,38.1153,10000.0
2014-06-20 14:20:00,57.48,57.5,57.48,57.5,5800.0,38.1153,38.1285,38.1153,38.1285,5800.0
2014-06-20 14:30:00,57.5,57.5,57.5,57.5,9900.0,38.1285,38.1285,38.1285,38.1285,9900.0
2014-06-20 14:40:00,57.5,57.5,57.49,57.5,6800.0,38.1285,38.1285,38.1219,38.1285,6800.0
2014-06-20 14:50:00,57.5,57.68,57.49,57.68,31000.0,38.1285,38.2479,38.1219,38.2479,31000.0
2014-06-20 15:00:00,57.68,57.9,57.68,57.79,28100.0,38.2479,38.3938,38.2479,38.3208,28100.0
2014-06-20 15:10:00,57.79,58.02,57.78,58.01,35000.0,38.3208,38.4734,38.3142,38.4667,35000.0
2014-06-20 15:20:00,58.02,58.03,57.89,57.96,71300.0,38.4734,38.48,38.3872,38.4336,71300.0
2014-06-20 15:30:00,57.97,58.18,57.94,58.16,82400.0,38.4402,38.5795,38.4203,38.5662,82400.0
2014-06-20 15:40:00,58.15,58.17,57.96,57.97,112000.0,38.5596,38.5728,38.4336,38.4402,112000.0
2014-06-20 15:50:00,57.95,57.96,57.8,57.89,282000.0,38.4269,38.4336,38.3275,38.3872,282000.0
2014-06-23 09:30:00,58.0,58.0,57.75,57.8,21900.0,38.4601,38.4601,38.2943,38.3275,21900.0
2014-06-23 09:40:00,57.8,57.86,57.65,57.75,27600.0,38.3275,38.3673,38.228,38.2943,27600.0
2014-06-23 09:50:00,57.78,57.81,57.55,57.61,15200.0,38.3142,38.3341,38.1617,38.2015,15200.0
2014-06-23 10:00:00,57.6,57.81,57.59,57.76,19200.0,38.1949,38.3341,38.1882,38.3009,19200.0
2014-06-23 10:10:00,57.72,57.8,57.69,57.69,36200.0,38.2744,38.3275,38.2545,38.2545,36200.0
2014-06-23 10:20:00,57.68,57.69,57.51,57.64,15400.0,38.2479,38.2545,38.1352,38.2214,15400.0
2014-06-23 10:30:00,57.62,57.74,57.62,57.66,15600.0,38.2081,38.2877,38.2081,38.2346,15600.0
2014-06-23 10:40:00,57.66,57.66,57.57,57.57,15000.0,38.2346,38.2346,38.175,38.175,15000.0
2014-06-23 10:50:00,57.59,57.59,57.46,57.5,12200.0,38.1882,38.1882,38.102,38.1285,12200.0
2014-06-23 11:00:00,57.49,57.53,57.47,57.5,14200.0,38.1219,38.1484,38.1086,38.1285,14200.0
2014-06-23 11:10:00,57.51,57.53,57.49,57.5,5300.0,38.1352,38.1484,38.1219,38.1285,5300.0
2014-06-23 11:20:00,57.5,57.53,57.45,57.45,8900.0,38.1285,38.1484,38.0954,38.0954,8900.0
2014-06-23 11:30:00,57.45,57.52,57.45,57.52,10300.0,38.0954,38.1418,38.0954,38.1418,10300.0
2014-06-23 11:40:00,57.51,57.52,57.46,57.5,6500.0,38.1352,38.1418,38.102,38.1285,6500.0
2014-06-23 11:50:00,57.5,57.51,57.47,57.47,5900.0,38.1285,38.1352,38.1086,38.1086,5900.0
2014-06-23 12:00:00,57.48,57.5,57.47,57.48,4900.0,38.1153,38.1285,38.1086,38.1153,4900.0
2014-06-23 12:10:00,57.49,57.51,57.48,57.51,5100.0,38.1219,38.1352,38.1153,38.1352,5100.0
2014-06-23 12:20:00,57.49,57.51,57.48,57.48,5800.0,38.1219,38.1352,38.1153,38.1153,5800.0
2014-06-23 12:30:00,57.48,57.51,57.45,57.51,4800.0,38.1153,38.1352,38.0954,38.1352,4800.0
2014-06-23 12:40:00,57.5,57.51,57.47,57.5,8100.0,38.1285,38.1352,38.1086,38.1285,8100.0
2014-06-23 12:50:00,57.49,57.51,57.48,57.49,13000.0,38.1219,38.1352,38.1153,38.1219,13000.0
2014-06-23 13:00:00,57.49,57.61,57.49,57.59,11500.0,38.1219,38.2015,38.1219,38.1882,11500.0
2014-06-23 13:10:00,57.58,57.61,57.54,57.6,16200.0,38.1816,38.2015,38.1551,38.1949,16200.0
2014-06-23 13:20:00,57.58,57.58,57.52,57.52,13200.0,38.1816,38.1816,38.1418,38.1418,13200.0
2014-06-23 13:30:00,57.52,57.52,57.47,57.48,8500.0,38.1418,38.1418,38.1086,38.1153,8500.0
2014-06-23 13:40:00,57.49,57.5,57.43,57.43,16100.0,38.1219,38.1285,38.0821,38.0821,16100.0
2014-06-23 13:50:00,57.44,57.5,57.44,57.49,10000.0,38.0888,38.1285,38.0888,38.1219,10000.0
2014-06-23 14:00:00,57.5,57.52,57.47,57.48,19100.0,38.1285,38.1418,38.1086,38.1153,19100.0
2014-06-23 14:10:00,57.48,57.51,57.47,57.48,12300.0,38.1153,38.1352,38.1086,38.1153,12300.0
2014-06-23 14:20:00,57.49,57.51,57.48,57.51,13000.0,38.1219,38.1352,38.1153,38.1352,13000.0
2014-06-23 14:30:00,57.51,57.54,57.5,57.54,8100.0,38.1352,38.1551,38.1285,38.1551,8100.0
2014-06-23 14:40:00,57.53,57.54,57.49,57.51,54800.0,38.1484,38.1551,38.1219,38.1352,54800.0
2014-06-23 14:50:00,57.5,57.5,57.45,57.49,8900.0,38.1285,38.1285,38.0954,38.1219,8900.0
2014-06-23 15:00:00,57.49,57.5,57.46,57.48,15200.0,38.1219,38.1285,38.102,38.1153,15200.0
2014-06-23 15:10:00,57.48,57.5,57.44,57.5,15100.0,38.1153,38.1285,38.0888,38.1285,15100.0
2014-06-23 15:20:00,57.5,57.51,57.47,57.47,25100.0,38.1285,38.1352,38.1086,38.1086,25100.0
2014-06-23 15:30:00,57.48,57.51,57.47,57.51,25000.0,38.1153,38.1352,38.1086,38.1352,25000.0
2014-06-23 15:40:00,57.51,57.51,57.47,57.5,37200.0,38.1352,38.1352,38.1086,38.1285,37200.0
2014-06-23 15:50:00,57.5,57.56,57.47,57.47,70700.0,38.1285,38.1683,38.1086,38.1086,70700.0
2014-06-24 09:30:00,57.48,57.69,57.48,57.5,11400.0,38.1153,38.2545,38.1153,38.1285,11400.0
2014-06-24 09:40:00,57.54,57.79,57.5,57.78,14800.0,38.1551,38.3208,38.1285,38.3142,14800.0
2014-06-24 09:50:00,57.8,57.92,57.75,57.81,13500.0,38.3275,38.407,38.2943,38.3341,13500.0
2014-06-24 10:00:00,57.82,58.03,57.8,57.89,20600.0,38.3407,38.48,38.3275,38.3872,20600.0
2014-06-24 10:10:00,57.89,58.04,57.87,57.94,20500.0,38.3872,38.4866,38.3739,38.4203,20500.0
2014-06-24 10:20:00,57.96,58.01,57.81,57.93,19100.0,38.4336,38.4667,38.3341,38.4137,19100.0
2014-06-24 10:30:00,57.93,58.02,57.86,58.02,29900.0,38.4137,38.4734,38.3673,38.4734,29900.0
2014-06-24 10:40:00,58.04,58.04,57.92,57.93,15300.0,38.4866,38.4866,38.407,38.4137,15300.0
2014-06-24 10:50:00,57.94,57.97,57.75,57.97,21600.0,38.4203,38.4402,38.2943,38.4402,21600.0
2014-06-24 11:00:00,57.99,58.01,57.93,57.99,23000.0,38.4535,38.4667,38.4137,38.4535,23000.0
2014-06-24 11:10:00,57.98,58.06,57.95,58.06,17000.0,38.4468,38.4999,38.4269,38.4999,17000.0
2014-06-24 11:20:00,58.09,58.1,58.0,58.02,13700.0,38.5198,38.5264,38.4601,38.4734,13700.0
2014-06-24 11:30:00,58.04,58.07,57.96,58.02,25600.0,38.4866,38.5065,38.4336,38.4734,25600.0
2014-06-24 11:40:00,58.0,58.1,58.0,58.08,15300.0,38.4601,38.5264,38.4601,38.5131,15300.0
2014-06-24 11:50:00,58.1,58.25,58.1,58.25,21800.0,38.5264,38.6259,38.5264,38.6259,21800.0
2014-06-24 12:00:00,58.25,58.29,58.23,58.29,14200.0,38.6259,38.6524,38.6126,38.6524,14200.0
2014-06-24 12:10:00,58.3,58.42,58.3,58.42,23000.0,38.659,38.7386,38.659,38.7386,23000.0
2014-06-24 12:20:00,58.41,58.45,58.4,58.45,9500.0,38.732,38.7585,38.7253,38.7585,9500.0
2014-06-24 12:30:00,58.45,58.45,58.29,58.36,15100.0,38.7585,38.7585,38.6524,38.6988,15100.0
2014-06-24 12:40:00,58.35,58.35,58.13,58.13,22200.0,38.6922,38.6922,38.5463,38.5463,22200.0
2014-06-24 12:50:00,58.13,58.13,57.96,57.96,21500.0,38.5463,38.5463,38.4336,38.4336,21500.0
2014-06-24 13:00:00,57.95,58.03,57.92,57.98,15500.0,38.4269,38.48,38.407,38.4468,15500.0
2014-06-24 13:10:00,58.01,58.03,57.8,57.87,46900.0,38.4667,38.48,38.3275,38.3739,46900.0
2014-06-24 13:20:00,57.88,57.99,57.88,57.91,8700.0,38.3805,38.4535,38.3805,38.4004,8700.0
2014-06-24 13:30:00,57.91,57.95,57.81,57.84,21200.0,38.4004,38.4269,38.3341,38.354,21200.0
2014-06-24 13:40:00,57.84,57.9,57.79,57.87,19500.0,38.354,38.3938,38.3208,38.3739,19500.0
2014-06-24 13:50:00,57.9,57.93,57.87,57.89,14600.0,38.3938,38.4137,38.3739,38.3872,14600.0
2014-06-24 14:00:00,57.88,57.88,57.7,57.75,37200.0,38.3805,38.3805,38.2612,38.2943,37200.0
2014-06-24 14:10:00,57.76,57.92,57.75,57.91,27600.0,38.3009,38.407,38.2943,38.4004,27600.0
2014-06-24 14:20:00,57.9,57.98,57.84,57.88,16200.0,38.3938,38.4468,38.354,38.3805,16200.0
2014-06-24 14:30:00,57.89,57.89,57.76,57.8,19800.0,38.3872,38.3872,38.3009,38.3275,19800.0
2014-06-24 14:40:00,57.81,57.85,57.8,57.84,7200.0,38.3341,38.3606,38.3275,38.354,7200.0
2014-06-24 14:50:00,57.84,57.9,57.84,57.88,11300.0,38.354,38.3938,38.354,38.3805,11300.0
2014-06-24 15:00:00,57.89,57.89,57.79,57.8,22300.0,38.3872,38.3872,38.3208,38.3275,22300.0
2014-06-24 15:10:00,57.82,57.82,57.71,57.72,29000.0,38.3407,38.3407,38.2678,38.2744,29000.0
2014-06-24 15:20:00,57.72,57.79,57.71,57.77,19900.0,38.2744,38.3208,38.2678,38.3076,19900.0
2014-06-24 15:30:00,57.76,57.78,57.65,57.65,24100.0,38.3009,38.3142,38.228,38.228,24100.0
2014-06-24 15:40:00,57.66,57.71,57.65,57.7,51700.0,38.2346,38.2678,38.228,38.2612,51700.0
2014-06-24 15:50:00,57.71,57.76,57.66,57.72,71700.0,38.2678,38.3009,38.2346,38.2744,71700.0
2014-06-25 09:30:00,57.85,57.96,57.72,57.76,47200.0,38.3606,38.4336,38.2744,38.3009,47200.0
2014-06-25 09:40:00,57.84,57.98,57.8,57.84,33100.0,38.354,38.4468,38.3275,38.354,33100.0
2014-06-25 09:50:00,57.87,57.94,57.71,57.78,20200.0,38.3739,38.4203,38.2678,38.3142,20200.0
2014-06-25 10:00:00,57.79,57.92,57.74,57.86,25900.0,38.3208,38.407,38.2877,38.3673,25900.0
2014-06-25 10:10:00,57.84,57.86,57.76,57.85,19700.0,38.354,38.3673,38.3009,38.3606,19700.0
2014-06-25 10:20:00,57.84,57.88,57.74,57.78,19300.0,38.354,38.3805,38.2877,38.3142,19300.0
2014-06-25 10:30:00,57.78,57.83,57.75,57.8,14300.0,38.3142,38.3474,38.2943,38.3275,14300.0
2014-06-25 10:40:00,57.8,57.83,57.74,57.8,19700.0,38.3275,38.3474,38.2877,38.3275,19700.0
2014-06-25 10:50:00,57.81,57.89,57.79,57.89,20600.0,38.3341,38.3872,38.3208,38.3872,20600.0
2014-06-25 11:00:00,57.88,57.9,57.8,57.83,12300.0,38.3805,38.3938,38.3275,38.3474,12300.0
2014-06-25 11:10:00,57.83,57.84,57.74,57.77,4200.0,38.3474,38.354,38.2877,38.3076,4200.0
2014-06-25 11:20:00,57.77,57.8,57.72,57.74,5300.0,38.3076,38.3275,38.2744,38.2877,5300.0
2014-06-25 11:30:00,57.75,57.75,57.64,57.65,6400.0,38.2943,38.2943,38.2214,38.228,6400.0
2014-06-25 11:40:00,57.66,57.7,57.63,57.66,11600.0,38.2346,38.2612,38.2147,38.2346,11600.0
2014-06-25 11:50:00,57.65,57.78,57.64,57.78,5300.0,38.228,38.3142,38.2214,38.3142,5300.0
2014-06-25 12:00:00,57.77,57.83,57.73,57.73,13900.0,38.3076,38.3474,38.2811,38.2811,13900.0
2014-06-25 12:10:00,57.72,57.75,57.64,57.73,11600.0,38.2744,38.2943,38.2214,38.2811,11600.0
2014-06-25 12:20:00,57.75,57.8,57.73,57.75,11900.0,38.2943,38.3275,38.2811,38.2943,11900.0
2014-06-25 12:30:00,57.75,57.83,57.75,57.82,14200.0,38.2943,38.3474,38.2943,38.3407,14200.0
2014-06-25 12:40:00,57.82,57.85,57.76,57.76,9500.0,38.3407,38.3606,38.3009,38.3009,9500.0
2014-06-25 12:50:00,57.77,57.79,57.75,57.78,4600.0,38.3076,38.3208,38.2943,38.3142,4600.0
2014-06-25 13:00:00,57.75,57.78,57.72,57.78,7100.0,38.2943,38.3142,38.2744,38.3142,7100.0
2014-06-25 13:10:00,57.77,57.77,57.65,57.66,7500.0,38.3076,38.3076,38.228,38.2346,7500.0
2014-06-25 13:20:00,57.69,57.69,57.63,57.64,4000.0,38.2545,38.2545,38.2147,38.2214,4000.0
2014-06-25 13:30:00,57.64,57.69,57.61,57.64,8200.0,38.2214,38.2545,38.2015,38.2214,8200.0
2014-06-25 13:40:00,57.65,57.67,57.64,57.67,7000.0,38.228,38.2413,38.2214,38.2413,7000.0
2014-06-25 13:50:00,57.65,57.73,57.64,57.73,14000.0,38.228,38.2811,38.2214,38.2811,14000.0
2014-06-25 14:00:00,57.69,57.73,57.65,57.65,6100.0,38.2545,38.2811,38.228,38.228,6100.0
2014-06-25 14:10:00,57.67,57.67,57.6,57.62,6200.0,38.2413,38.2413,38.1949,38.2081,6200.0
2014-06-25 14:20:00,57.62,57.66,57.62,57.66,9500.0,38.2081,38.2346,38.2081,38.2346,9500.0
2014-06-25 14:30:00,57.66,57.7,57.6,57.6,12000.0,38.2346,38.2612,38.1949,38.1949,12000.0
2014-06-25 14:40:00,57.63,57.63,57.55,57.58,9800.0,38.2147,38.2147,38.1617,38.1816,9800.0
2014-06-25 14:50:00,57.58,57.6,57.56,57.58,4800.0,38.1816,38.1949,38.1683,38.1816,4800.0
2014-06-25 15:00:00,57.56,57.57,57.53,57.55,8500.0,38.1683,38.175,38.1484,38.1617,8500.0
2014-06-25 15:10:00,57.55,57.56,57.49,57.49,12200.0,38.1617,38.1683,38.1219,38.1219,12200.0
2014-06-25 15:20:00,57.49,57.56,57.49,57.56,23900.0,38.1219,38.1683,38.1219,38.1683,23900.0
2014-06-25 15:30:00,57.56,57.62,57.56,57.6,27700.0,38.1683,38.2081,38.1683,38.1949,27700.0
2014-06-25 15:40:00,57.61,57.67,57.57,57.63,46500.0,38.2015,38.2413,38.175,38.2147,46500.0
2014-06-25 15:50:00,57.63,57.63,57.56,57.59,101400.0,38.2147,38.2147,38.1683,38.1882,101400.0
2014-06-26 09:30:00,57.5,57.52,57.27,57.38,18200.0,38.1285,38.1418,37.976,38.049,18200.0
2014-06-26 09:40:00,57.36,57.5,57.27,57.43,15200.0,38.0357,38.1285,37.976,38.0821,15200.0
2014-06-26 09:50:00,57.41,57.48,57.31,57.35,15300.0,38.0689,38.1153,38.0026,38.0291,15300.0
2014-06-26 10:00:00,57.35,57.5,57.3,57.49,26900.0,38.0291,38.1285,37.9959,38.1219,26900.0
2014-06-26 10:10:00,57.49,57.59,57.43,57.52,11600.0,38.1219,38.1882,38.0821,38.1418,11600.0
2014-06-26 10:20:00,57.52,57.65,57.5,57.53,7800.0,38.1418,38.228,38.1285,38.1484,7800.0
2014-06-26 10:30:00,57.51,57.62,57.5,57.55,15200.0,38.1352,38.2081,38.1285,38.1617,15200.0
2014-06-26 10:40:00,57.61,57.64,57.45,57.55,9700.0,38.2015,38.2214,38.0954,38.1617,9700.0
2014-06-26 10:50:00,57.57,57.63,57.51,57.56,8200.0,38.175,38.2147,38.1352,38.1683,8200.0
2014-06-26 11:00:00,57.58,57.72,57.57,57.67,17500.0,38.1816,38.2744,38.175,38.2413,17500.0
2014-06-26 11:10:00,57.66,57.73,57.55,57.65,13700.0,38.2346,38.2811,38.1617,38.228,13700.0
2014-06-26 11:20:00,57.71,57.71,57.53,57.61,8700.0,38.2678,38.2678,38.1484,38.2015,8700.0
2014-06-26 11:30:00,57.61,57.61,57.4,57.54,10400.0,38.2015,38.2015,38.0622,38.1551,10400.0
2014-06-26 11:40:00,57.53,57.54,57.45,57.5,7300.0,38.1484,38.1551,38.0954,38.1285,7300.0
2014-06-26 11:50:00,57.52,57.53,57.39,57.42,7200.0,38.1418,38.1484,38.0556,38.0755,7200.0
2014-06-26 12:00:00,57.41,57.42,57.38,57.42,4100.0,38.0689,38.0755,38.049,38.0755,4100.0
2014-06-26 12:10:00,57.4,57.56,57.4,57.55,5200.0,38.0622,38.1683,38.0622,38.1617,5200.0
2014-06-26 12:20:00,57.53,57.53,57.34,57.46,8200.0,38.1484,38.1484,38.0224,38.102,8200.0
2014-06-26 12:30:00,57.45,57.5,57.41,57.5,3700.0,38.0954,38.1285,38.0689,38.1285,3700.0
2014-06-26 12:40:00,57.48,57.5,57.44,57.48,5000.0,38.1153,38.1285,38.0888,38.1153,5000.0
2014-06-26 12:50:00,57.5,57.51,57.42,57.44,4600.0,38.1285,38.1352,38.0755,38.0888,4600.0
2014-06-26 13:00:00,57.46,57.58,57.46,57.57,7600.0,38.102,38.1816,38.102,38.175,7600.0
2014-06-26 13:10:00,57.56,57.56,57.48,57.48,4700.0,38.1683,38.1683,38.1153,38.1153,4700.0
2014-06-26 13:20:00,57.49,57.63,57.47,57.51,11300.0,38.1219,38.2147,38.1086,38.1352,11300.0
2014-06-26 13:30:00,57.53,57.6,57.53,57.53,4900.0,38.1484,38.1949,38.1484,38.1484,4900.0
2014-06-26 13:40:00,57.53,57.56,57.44,57.48,4700.0,38.1484,38.1683,38.0888,38.1153,4700.0
2014-06-26 13:50:00,57.47,57.51,57.45,57.46,6600.0,38.1086,38.1352,38.0954,38.102,6600.0
2014-06-26 14:00:00,57.46,57.48,57.44,57.45,7700.0,38.102,38.1153,38.0888,38.0954,7700.0
2014-06-26 14:10:00,57.44,57.49,57.42,57.46,7600.0,38.0888,38.1219,38.0755,38.102,7600.0
2014-06-26 14:20:00,57.45,57.54,57.45,57.51,8900.0,38.0954,38.1551,38.0954,38.1352,8900.0
2014-06-26 14:30:00,57.52,57.61,57.52,57.61,12500.0,38.1418,38.2015,38.1418,38.2015,12500.0
2014-06-26 14:40:00,57.61,57.64,57.58,57.61,10100.0,38.2015,38.2214,38.1816,38.2015,10100.0
2014-06-26 14:50:00,57.61,57.62,57.52,57.58,7900.0,38.2015,38.2081,38.1418,38.1816,7900.0
2014-06-26 15:00:00,57.58,57.64,57.57,57.62,10600.0,38.1816,38.2214,38.175,38.2081,10600.0
2014-06-26 15:10:00,57.62,57.64,57.59,57.63,14200.0,38.2081,38.2214,38.1882,38.2147,14200.0
2014-06-26 15:20:00,57.64,57.64,57.59,57.64,15800.0,38.2214,38.2214,38.1882,38.2214,15800.0
2014-06-26 15:30:00,57.64,57.7,57.63,57.7,14900.0,38.2214,38.2612,38.2147,38.2612,14900.0
2014-06-26 15:40:00,57.7,57.74,57.68,57.73,55400.0,38.2612,38.2877,38.2479,38.2811,55400.0
2014-06-26 15:50:00,57.72,57.73,57.65,57.69,47800.0,38.2744,38.2811,38.228,38.2545,47800.0
2014-06-27 09:30:00,57.73,57.95,57.69,57.87,38200.0,38.2811,38.4269,38.2545,38.3739,38200.0
2014-06-27 09:40:00,57.81,57.89,57.67,57.87,16300.0,38.3341,38.3872,38.2413,38.3739,16300.0
2014-06-27 09:50:00,57.82,57.97,57.8,57.86,21600.0,38.3407,38.4402,38.3275,38.3673,21600.0
2014-06-27 10:00:00,57.82,57.94,57.71,57.79,27600.0,38.3407,38.4203,38.2678,38.3208,27600.0
2014-06-27 10:10:00,57.78,57.99,57.77,57.93,25500.0,38.3142,38.4535,38.3076,38.4137,25500.0
2014-06-27 10:20:00,57.93,58.09,57.82,57.9,26500.0,38.4137,38.5198,38.3407,38.3938,26500.0
2014-06-27 10:30:00,57.95,57.97,57.88,57.91,10400.0,38.4269,38.4402,38.3805,38.4004,10400.0
2014-06-27 10:40:00,57.94,58.09,57.9,58.07,13700.0,38.4203,38.5198,38.3938,38.5065,13700.0
2014-06-27 10:50:00,58.05,58.09,58.0,58.08,32700.0,38.4932,38.5198,38.4601,38.5131,32700.0
2014-06-27 11:00:00,58.08,58.1,58.02,58.06,9500.0,38.5131,38.5264,38.4734,38.4999,9500.0
2014-06-27 11:10:00,58.08,58.08,58.02,58.08,3800.0,38.5131,38.5131,38.4734,38.5131,3800.0
2014-06-27 11:20:00,58.06,58.11,58.04,58.06,9200.0,38.4999,38.533,38.4866,38.4999,9200.0
2014-06-27 11:30:00,58.06,58.07,58.02,58.05,1700.0,38.4999,38.5065,38.4734,38.4932,1700.0
2014-06-27 11:40:00,58.06,58.06,57.99,58.05,4700.0,38.4999,38.4999,38.4535,38.4932,4700.0
2014-06-27 11:50:00,58.04,58.06,58.02,58.04,6000.0,38.4866,38.4999,38.4734,38.4866,6000.0
2014-06-27 12:00:00,58.06,58.08,58.04,58.06,2800.0,38.4999,38.5131,38.4866,38.4999,2800.0
2014-06-27 12:10:00,58.04,58.06,58.0,58.06,4700.0,38.4866,38.4999,38.4601,38.4999,4700.0
2014-06-27 12:20:00,58.07,58.1,57.93,57.94,10900.0,38.5065,38.5264,38.4137,38.4203,10900.0
2014-06-27 12:30:00,57.94,57.96,57.92,57.93,1800.0,38.4203,38.4336,38.407,38.4137,1800.0
2014-06-27 12:40:00,57.93,57.95,57.91,57.94,1400.0,38.4137,38.4269,38.4004,38.4203,1400.0
2014-06-27 12:50:00,57.95,57.99,57.93,57.96,2000.0,38.4269,38.4535,38.4137,38.4336,2000.0
2014-06-27 13:00:00,57.95,58.06,57.95,58.01,4500.0,38.4269,38.4999,38.4269,38.4667,4500.0
2014-06-27 13:10:00,58.04,58.06,58.03,58.05,5900.0,38.4866,38.4999,38.48,38.4932,5900.0
2014-06-27 13:20:00,58.04,58.07,58.04,58.06,8700.0,38.4866,38.5065,38.4866,38.4999,8700.0
2014-06-27 13:30:00,58.05,58.05,58.02,58.04,2100.0,38.4932,38.4932,38.4734,38.4866,2100.0
2014-06-27 13:40:00,58.05,58.08,58.04,58.05,9900.0,38.4932,38.5131,38.4866,38.4932,9900.0
2014-06-27 13:50:00,58.05,58.08,58.04,58.05,7800.0,38.4932,38.5131,38.4866,38.4932,7800.0
2014-06-27 14:00:00,58.05,58.08,58.05,58.07,12100.0,38.4932,38.5131,38.4932,38.5065,12100.0
2014-06-27 14:10:00,58.07,58.3,58.07,58.29,17300.0,38.5065,38.659,38.5065,38.6524,17300.0
2014-06-27 14:20:00,58.29,58.34,58.28,58.3,5900.0,38.6524,38.6856,38.6458,38.659,5900.0
2014-06-27 14:30:00,58.32,58.41,58.32,58.39,12000.0,38.6723,38.732,38.6723,38.7187,12000.0
2014-06-27 14:40:00,58.4,58.4,58.34,58.35,11400.0,38.7253,38.7253,38.6856,38.6922,11400.0
2014-06-27 14:50:00,58.36,58.36,58.24,58.26,10400.0,38.6988,38.6988,38.6192,38.6325,10400.0
2014-06-27 15:00:00,58.26,58.31,58.21,58.31,12200.0,38.6325,38.6657,38.5993,38.6657,12200.0
2014-06-27 15:10:00,58.33,58.34,58.27,58.3,24700.0,38.6789,38.6856,38.6391,38.659,24700.0
2014-06-27 15:20:00,58.29,58.3,58.1,58.11,22000.0,38.6524,38.659,38.5264,38.533,22000.0
2014-06-27 15:30:00,58.11,58.17,58.06,58.09,29600.0,38.533,38.5728,38.4999,38.5198,29600.0
2014-06-27 15:40:00,58.1,58.28,58.06,58.18,64900.0,38.5264,38.6458,38.4999,38.5795,64900.0
2014-06-27 15:50:00,58.18,58.49,58.17,58.4,203300.0,38.5795,38.785,38.5728,38.7253,203300.0
2014-06-30 09:30:00,58.25,58.56,58.03,58.16,39300.0,38.6259,38.8314,38.48,38.5662,39300.0
2014-06-30 09:40:00,58.11,58.39,58.04,58.24,16000.0,38.533,38.7187,38.4866,38.6192,16000.0
2014-06-30 09:50:00,58.3,58.41,58.17,58.41,24200.0,38.659,38.732,38.5728,38.732,24200.0
2014-06-30 10:00:00,58.4,58.46,58.19,58.2,24500.0,38.7253,38.7651,38.5861,38.5927,24500.0
2014-06-30 10:10:00,58.14,58.24,58.07,58.08,19300.0,38.5529,38.6192,38.5065,38.5131,19300.0
2014-06-30 10:20:00,58.13,58.24,58.09,58.24,6900.0,38.5463,38.6192,38.5198,38.6192,6900.0
2014-06-30 10:30:00,58.26,58.32,58.02,58.16,15300.0,38.6325,38.6723,38.4734,38.5662,15300.0
2014-06-30 10:40:00,58.17,58.3,58.17,58.24,9300.0,38.5728,38.659,38.5728,38.6192,9300.0
2014-06-30 10:50:00,58.2,58.25,58.15,58.2,8800.0,38.5927,38.6259,38.5596,38.5927,8800.0
2014-06-30 11:00:00,58.2,58.28,58.14,58.28,6200.0,38.5927,38.6458,38.5529,38.6458,6200.0
2014-06-30 11:10:00,58.32,58.35,58.29,58.33,4000.0,38.6723,38.6922,38.6524,38.6789,4000.0
2014-06-30 11:20:00,58.33,58.34,58.26,58.34,6600.0,38.6789,38.6856,38.6325,38.6856,6600.0
2014-06-30 11:30:00,58.35,58.46,58.33,58.46,4300.0,38.6922,38.7651,38.6789,38.7651,4300.0
2014-06-30 11:40:00,58.46,58.49,58.37,58.37,5300.0,38.7651,38.785,38.7054,38.7054,5300.0
2014-06-30 11:50:00,58.38,58.39,58.21,58.25,5000.0,38.7121,38.7187,38.5993,38.6259,5000.0
2014-06-30 12:00:00,58.27,58.31,58.27,58.31,3700.0,38.6391,38.6657,38.6391,38.6657,3700.0
2014-06-30 12:10:00,58.32,58.32,58.13,58.16,10200.0,38.6723,38.6723,38.5463,38.5662,10200.0
2014-06-30 12:20:00,58.15,58.22,58.15,58.16,6700.0,38.5596,38.606,38.5596,38.5662,6700.0
2014-06-30 12:30:00,58.18,58.19,58.16,58.16,3100.0,38.5795,38.5861,38.5662,38.5662,3100.0
2014-06-30 12:40:00,58.17,58.18,58.06,58.06,3800.0,38.5728,38.5795,38.4999,38.4999,3800.0
2014-06-30 12:50:00,58.08,58.09,58.01,58.01,2000.0,38.5131,38.5198,38.4667,38.4667,2000.0
2014-06-30 13:00:00,58.0,58.06,58.0,58.06,5800.0,38.4601,38.4999,38.4601,38.4999,5800.0
2014-06-30 13:10:00,58.06,58.07,58.02,58.02,6200.0,38.4999,38.5065,38.4734,38.4734,6200.0
2014-06-30 13:20:00,58.04,58.04,57.9,57.92,19500.0,38.4866,38.4866,38.3938,38.407,19500.0
2014-06-30 13:30:00,57.95,58.0,57.94,57.97,29000.0,38.4269,38.4601,38.4203,38.4402,29000.0
2014-06-30 13:40:00,57.96,58.01,57.94,58.01,2600.0,38.4336,38.4667,38.4203,38.4667,2600.0
2014-06-30 13:50:00,58.0,58.0,57.77,57.8,53500.0,38.4601,38.4601,38.3076,38.3275,53500.0
2014-06-30 14:00:00,57.8,57.87,57.79,57.86,22600.0,38.3275,38.3739,38.3208,38.3673,22600.0
2014-06-30 14:10:00,57.87,57.88,57.81,57.85,8900.0,38.3739,38.3805,38.3341,38.3606,8900.0
2014-06-30 14:20:00,57.85,57.9,57.83,57.9,10600.0,38.3606,38.3938,38.3474,38.3938,10600.0
2014-06-30 14:30:00,57.9,57.98,57.9,57.97,7800.0,38.3938,38.4468,38.3938,38.4402,7800.0
2014-06-30 14:40:00,57.96,58.01,57.95,58.01,21300.0,38.4336,38.4667,38.4269,38.4667,21300.0
2014-06-30 14:50:00,58.02,58.06,58.0,58.03,10900.0,38.4734,38.4999,38.4601,38.48,10900.0
2014-06-30 15:00:00,58.03,58.1,58.03,58.09,10700.0,38.48,38.5264,38.48,38.5198,10700.0
2014-06-30 15:10:00,58.09,58.14,58.07,58.13,14400.0,38.5198,38.5529,38.5065,38.5463,14400.0
2014-06-30 15:20:00,58.12,58.16,58.11,58.16,16700.0,38.5397,38.5662,38.533,38.5662,16700.0
2014-06-30 15:30:00,58.16,58.24,58.15,58.21,82800.0,38.5662,38.6192,38.5596,38.5993,82800.0
2014-06-30 15:40:00,58.2,58.37,58.19,58.34,46500.0,38.5927,38.7054,38.5861,38.6856,46500.0
2014-06-30 15:50:00,58.33,58.46,58.33,58.34,65300.0,38.6789,38.7651,38.6789,38.6856,65300.0
2014-07-01 09:30:00,58.48,58.57,57.98,58.25,21400.0,38.7784,38.8381,38.4468,38.6259,21400.0
2014-07-01 09:40:00,58.31,58.4,58.18,58.2,12400.0,38.6657,38.7253,38.5795,38.5927,12400.0
2014-07-01 09:50:00,58.13,58.3,58.12,58.25,16100.0,38.5463,38.659,38.5397,38.6259,16100.0
2014-07-01 10:00:00,58.25,58.43,58.25,58.34,19200.0,38.6259,38.7452,38.6259,38.6856,19200.0
2014-07-01 10:10:00,58.29,58.4,58.25,58.25,13400.0,38.6524,38.7253,38.6259,38.6259,13400.0
2014-07-01 10:20:00,58.26,58.48,58.26,58.47,9200.0,38.6325,38.7784,38.6325,38.7718,9200.0
2014-07-01 10:30:00,58.49,58.63,58.48,58.52,10400.0,38.785,38.8779,38.7784,38.8049,10400.0
2014-07-01 10:40:00,58.52,58.65,58.52,58.61,9800.0,38.8049,38.8911,38.8049,38.8646,9800.0
2014-07-01 10:50:00,58.57,58.71,58.56,58.68,6800.0,38.8381,38.9309,38.8314,38.911,6800.0
2014-07-01 11:00:00,58.7,58.75,58.65,58.67,11200.0,38.9243,38.9574,38.8911,38.9044,11200.0
2014-07-01 11:10:00,58.68,58.7,58.63,58.69,4400.0,38.911,38.9243,38.8779,38.9176,4400.0
2014-07-01 11:20:00,58.69,58.69,58.64,58.69,5800.0,38.9176,38.9176,38.8845,38.9176,5800.0
2014-07-01 11:30:00,58.68,58.79,58.67,58.79,17700.0,38.911,38.9839,38.9044,38.9839,17700.0
2014-07-01 11:40:00,58.8,58.8,58.71,58.76,9100.0,38.9906,38.9906,38.9309,38.9641,9100.0
2014-07-01 11:50:00,58.74,58.85,58.72,58.79,21100.0,38.9508,39.0237,38.9375,38.9839,21100.0
2014-07-01 12:00:00,58.77,58.86,58.77,58.84,9500.0,38.9707,39.0304,38.9707,39.0171,9500.0
2014-07-01 12:10:00,58.82,58.89,58.82,58.88,6500.0,39.0038,39.0503,39.0038,39.0436,6500.0
2014-07-01 12:20:00,58.89,58.9,58.87,58.89,6400.0,39.0503,39.0569,39.037,39.0503,6400.0
2014-07-01 12:30:00,58.88,58.94,58.85,58.92,7100.0,39.0436,39.0834,39.0237,39.0702,7100.0
2014-07-01 12:40:00,58.94,58.95,58.91,58.94,5000.0,39.0834,39.09,39.0635,39.0834,5000.0
2014-07-01 12:50:00,58.94,59.0,58.88,58.88,10900.0,39.0834,39.1232,39.0436,39.0436,10900.0
2014-07-01 13:00:00,58.87,59.0,58.87,58.96,9900.0,39.037,39.1232,39.037,39.0967,9900.0
2014-07-01 13:10:00,58.96,59.0,58.94,58.98,5900.0,39.0967,39.1232,39.0834,39.1099,5900.0
2014-07-01 13:20:00,58.98,59.05,58.98,59.03,10900.0,39.1099,39.1564,39.1099,39.1431,10900.0
2014-07-01 13:30:00,59.02,59.03,58.93,58.94,22200.0,39.1365,39.1431,39.0768,39.0834,22200.0
2014-07-01 13:40:00,58.93,59.01,58.9,58.95,37100.0,39.0768,39.1298,39.0569,39.09,37100.0
2014-07-01 13:50:00,58.96,59.03,58.9,59.03,49000.0,39.0967,39.1431,39.0569,39.1431,49000.0
2014-07-01 14:00:00,59.02,59.04,58.96,59.03,28800.0,39.1365,39.1497,39.0967,39.1431,28800.0
2014-07-01 14:10:00,59.03,59.04,58.81,58.83,15900.0,39.1431,39.1497,38.9972,39.0105,15900.0
2014-07-01 14:20:00,58.83,58.84,58.71,58.73,9300.0,39.0105,39.0171,38.9309,38.9442,9300.0
2014-07-01 14:30:00,58.75,58.92,58.75,58.92,26800.0,38.9574,39.0702,38.9574,39.0702,26800.0
2014-07-01 14:40:00,58.91,58.92,58.84,58.89,10400.0,39.0635,39.0702,39.0171,39.0503,10400.0
2014-07-01 14:50:00,58.89,58.92,58.87,58.92,11900.0,39.0503,39.0702,39.037,39.0702,11900.0
2014-07-01 15:00:00,58.92,58.94,58.88,58.94,16500.0,39.0702,39.0834,39.0436,39.0834,16500.0
2014-07-01 15:10:00,58.93,58.94,58.86,58.92,19000.0,39.0768,39.0834,39.0304,39.0702,19000.0
2014-07-01 15:20:00,58.92,58.98,58.89,58.94,18100.0,39.0702,39.1099,39.0503,39.0834,18100.0
2014-07-01 15:30:00,58.93,59.01,58.88,58.95,20300.0,39.0768,39.1298,39.0436,39.09,20300.0
2014-07-01 15:40:00,58.95,58.98,58.91,58.94,22500.0,39.09,39.1099,39.0635,39.0834,22500.0
2014-07-01 15:50:00,58.95,58.98,58.82,58.88,43800.0,39.09,39.1099,39.0038,39.0436,43800.0
2014-07-02 09:30:00,58.76,58.89,58.13,58.2,23800.0,38.9641,39.0503,38.5463,38.5927,23800.0
2014-07-02 09:40:00,58.17,58.36,58.17,58.36,9600.0,38.5728,38.6988,38.5728,38.6988,9600.0
2014-07-02 09:50:00,58.38,58.49,58.28,58.32,21900.0,38.7121,38.785,38.6458,38.6723,21900.0
2014-07-02 10:00:00,58.28,58.45,58.28,58.4,9600.0,38.6458,38.7585,38.6458,38.7253,9600.0
2014-07-02 10:10:00,58.43,58.49,58.32,58.34,24900.0,38.7452,38.785,38.6723,38.6856,24900.0
2014-07-02 10:20:00,58.34,58.38,58.27,58.33,9100.0,38.6856,38.7121,38.6391,38.6789,9100.0
2014-07-02 10:30:00,58.33,58.37,58.28,58.29,12500.0,38.6789,38.7054,38.6458,38.6524,12500.0
2014-07-02 10:40:00,58.28,58.39,58.28,58.32,20900.0,38.6458,38.7187,38.6458,38.6723,20900.0
2014-07-02 10:50:00,58.33,58.44,58.33,58.35,15100.0,38.6789,38.7519,38.6789,38.6922,15100.0
2014-07-02 11:00:00,58.35,58.39,58.31,58.36,12600.0,38.6922,38.7187,38.6657,38.6988,12600.0
2014-07-02 11:10:00,58.35,58.38,58.33,58.38,6500.0,38.6922,38.7121,38.6789,38.7121,6500.0
2014-07-02 11:20:00,58.36,58.47,58.33,58.42,10000.0,38.6988,38.7718,38.6789,38.7386,10000.0
2014-07-02 11:30:00,58.42,58.45,58.37,58.39,6900.0,38.7386,38.7585,38.7054,38.7187,6900.0
2014-07-02 11:40:00,58.4,58.43,58.36,58.42,5300.0,38.7253,38.7452,38.6988,38.7386,5300.0
2014-07-02 11:50:00,58.42,58.54,58.41,58.54,8600.0,38.7386,38.8182,38.732,38.8182,8600.0
2014-07-02 12:00:00,58.54,58.56,58.42,58.51,10300.0,38.8182,38.8314,38.7386,38.7983,10300.0
2014-07-02 12:10:00,58.51,58.51,58.47,58.47,4500.0,38.7983,38.7983,38.7718,38.7718,4500.0
2014-07-02 12:20:00,58.48,58.53,58.48,58.5,4500.0,38.7784,38.8115,38.7784,38.7916,4500.0
2014-07-02 12:30:00,58.49,58.5,58.46,58.46,5800.0,38.785,38.7916,38.7651,38.7651,5800.0
2014-07-02 12:40:00,58.47,58.49,58.46,58.49,5100.0,38.7718,38.785,38.7651,38.785,5100.0
2014-07-02 12:50:00,58.49,58.5,58.46,58.48,6000.0,38.785,38.7916,38.7651,38.7784,6000.0
2014-07-02 13:00:00,58.49,58.49,58.4,58.44,8800.0,38.785,38.785,38.7253,38.7519,8800.0
2014-07-02 13:10:00,58.43,58.46,58.43,58.45,6500.0,38.7452,38.7651,38.7452,38.7585,6500.0
2014-07-02 13:20:00,58.46,58.49,58.44,58.48,8800.0,38.7651,38.785,38.7519,38.7784,8800.0
2014-07-02 13:30:00,58.47,58.48,58.45,58.47,10500.0,38.7718,38.7784,38.7585,38.7718,10500.0
2014-07-02 13:40:00,58.47,58.55,58.46,58.55,5600.0,38.7718,38.8248,38.7651,38.8248,5600.0
2014-07-02 13:50:00,58.54,58.54,58.51,58.51,9700.0,38.8182,38.8182,38.7983,38.7983,9700.0
2014-07-02 14:00:00,58.51,58.56,58.51,58.55,8000.0,38.7983,38.8314,38.7983,38.8248,8000.0
2014-07-02 14:10:00,58.53,58.55,58.5,58.52,7100.0,38.8115,38.8248,38.7916,38.8049,7100.0
2014-07-02 14:20:00,58.55,58.55,58.46,58.48,13700.0,38.8248,38.8248,38.7651,38.7784,13700.0
2014-07-02 14:30:00,58.48,58.5,58.48,58.49,14300.0,38.7784,38.7916,38.7784,38.785,14300.0
2014-07-02 14:40:00,58.5,58.57,58.49,58.55,15700.0,38.7916,38.8381,38.785,38.8248,15700.0
2014-07-02 14:50:00,58.55,58.61,58.55,58.58,21900.0,38.8248,38.8646,38.8248,38.8447,21900.0
2014-07-02 15:00:00,58.59,58.62,58.52,58.53,13500.0,38.8513,38.8712,38.8049,38.8115,13500.0
2014-07-02 15:10:00,58.53,58.61,58.53,58.57,17600.0,38.8115,38.8646,38.8115,38.8381,17600.0
2014-07-02 15:20:00,58.56,58.59,58.5,58.52,13200.0,38.8314,38.8513,38.7916,38.8049,13200.0
2014-07-02 15:30:00,58.53,58.55,58.52,58.54,15900.0,38.8115,38.8248,38.8049,38.8182,15900.0
2014-07-02 15:40:00,58.55,58.62,58.5,58.61,30300.0,38.8248,38.8712,38.7916,38.8646,30300.0
2014-07-02 15:50:00,58.61,58.68,58.59,58.68,77400.0,38.8646,38.911,38.8513,38.911,77400.0
2014-07-03 09:30:00,58.6,58.87,57.64,58.25,56300.0,38.858,39.037,38.2214,38.6259,56300.0
2014-07-03 09:40:00,58.27,58.42,57.97,58.02,41500.0,38.6391,38.7386,38.4402,38.4734,41500.0
2014-07-03 09:50:00,58.01,58.14,57.92,58.12,9900.0,38.4667,38.5529,38.407,38.5397,9900.0
2014-07-03 10:00:00,58.12,58.18,58.03,58.07,9400.0,38.5397,38.5795,38.48,38.5065,9400.0
2014-07-03 10:10:00,58.08,58.17,57.94,57.96,63200.0,38.5131,38.5728,38.4203,38.4336,63200.0
2014-07-03 10:20:00,57.94,58.13,57.9,57.93,30700.0,38.4203,38.5463,38.3938,38.4137,30700.0
2014-07-03 10:30:00,57.93,57.96,57.86,57.86,14200.0,38.4137,38.4336,38.3673,38.3673,14200.0
2014-07-03 10:40:00,57.86,57.98,57.86,57.92,9100.0,38.3673,38.4468,38.3673,38.407,9100.0
2014-07-03 10:50:00,57.92,58.08,57.92,58.04,7100.0,38.407,38.5131,38.407,38.4866,7100.0
2014-07-03 11:00:00,58.06,58.13,57.99,58.13,9500.0,38.4999,38.5463,38.4535,38.5463,9500.0
2014-07-03 11:10:00,58.14,58.24,58.13,58.18,7100.0,38.5529,38.6192,38.5463,38.5795,7100.0
2014-07-03 11:20:00,58.19,58.24,58.12,58.15,7000.0,38.5861,38.6192,38.5397,38.5596,7000.0
2014-07-03 11:30:00,58.17,58.29,58.15,58.27,8000.0,38.5728,38.6524,38.5596,38.6391,8000.0
2014-07-03 11:40:00,58.26,58.26,58.15,58.21,7500.0,38.6325,38.6325,38.5596,38.5993,7500.0
2014-07-03 11:50:00,58.23,58.25,58.14,58.16,14600.0,38.6126,38.6259,38.5529,38.5662,14600.0
2014-07-03 12:00:00,58.17,58.25,58.17,58.21,15900.0,38.5728,38.6259,38.5728,38.5993,15900.0
2014-07-03 12:10:00,58.2,58.21,58.14,58.17,13000.0,38.5927,38.5993,38.5529,38.5728,13000.0
2014-07-03 12:20:00,58.16,58.16,58.09,58.12,16500.0,38.5662,38.5662,38.5198,38.5397,16500.0
2014-07-03 12:30:00,58.14,58.17,58.12,58.16,18500.0,38.5529,38.5728,38.5397,38.5662,18500.0
2014-07-03 12:40:00,58.17,58.25,58.17,58.21,46300.0,38.5728,38.6259,38.5728,38.5993,46300.0
2014-07-03 12:50:00,58.2,58.2,58.14,58.19,68200.0,38.5927,38.5927,38.5529,38.5861,68200.0
2014-07-07 09:30:00,58.21,58.43,58.11,58.18,14000.0,38.5993,38.7452,38.533,38.5795,14000.0
2014-07-07 09:40:00,58.17,58.35,58.11,58.22,11900.0,38.5728,38.6922,38.533,38.606,11900.0
2014-07-07 09:50:00,58.24,58.41,58.13,58.37,18300.0,38.6192,38.732,38.5463,38.7054,18300.0
2014-07-07 10:00:00,58.31,58.39,58.19,58.37,9700.0,38.6657,38.7187,38.5861,38.7054,9700.0
2014-07-07 10:10:00,58.36,58.41,58.24,58.4,15700.0,38.6988,38.732,38.6192,38.7253,15700.0
2014-07-07 10:20:00,58.4,58.54,58.4,58.5,31200.0,38.7253,38.8182,38.7253,38.7916,31200.0
2014-07-07 10:30:00,58.52,58.58,58.48,58.57,6600.0,38.8049,38.8447,38.7784,38.8381,6600.0
2014-07-07 10:40:00,58.6,58.62,58.5,58.54,8300.0,38.858,38.8712,38.7916,38.8182,8300.0
2014-07-07 10:50:00,58.54,58.6,58.51,58.55,11400.0,38.8182,38.858,38.7983,38.8248,11400.0
2014-07-07 11:00:00,58.55,58.58,58.53,58.56,7600.0,38.8248,38.8447,38.8115,38.8314,7600.0
2014-07-07 11:10:00,58.55,58.55,58.39,58.39,7500.0,38.8248,38.8248,38.7187,38.7187,7500.0
2014-07-07 11:20:00,58.4,58.43,58.37,58.37,3500.0,38.7253,38.7452,38.7054,38.7054,3500.0
2014-07-07 11:30:00,58.35,58.4,58.32,58.4,5900.0,38.6922,38.7253,38.6723,38.7253,5900.0
2014-07-07 11:40:00,58.4,58.44,58.33,58.44,15300.0,38.7253,38.7519,38.6789,38.7519,15300.0
2014-07-07 11:50:00,58.42,58.51,58.38,58.47,10900.0,38.7386,38.7983,38.7121,38.7718,10900.0
2014-07-07 12:00:00,58.5,58.55,58.48,58.53,8600.0,38.7916,38.8248,38.7784,38.8115,8600.0
2014-07-07 12:10:00,58.51,58.55,58.5,58.55,2700.0,38.7983,38.8248,38.7916,38.8248,2700.0
2014-07-07 12:20:00,58.55,58.6,58.55,58.58,4800.0,38.8248,38.858,38.8248,38.8447,4800.0
2014-07-07 12:30:00,58.6,58.6,58.54,58.58,3600.0,38.858,38.858,38.8182,38.8447,3600.0
2014-07-07 12:40:00,58.6,58.61,58.56,58.56,9100.0,38.858,38.8646,38.8314,38.8314,9100.0
2014-07-07 12:50:00,58.55,58.59,58.54,58.54,3100.0,38.8248,38.8513,38.8182,38.8182,3100.0
2014-07-07 13:00:00,58.56,58.56,58.51,58.56,6600.0,38.8314,38.8314,38.7983,38.8314,6600.0
2014-07-07 13:10:00,58.55,58.61,58.55,58.6,6400.0,38.8248,38.8646,38.8248,38.858,6400.0
2014-07-07 13:20:00,58.6,58.6,58.53,58.56,4800.0,38.858,38.858,38.8115,38.8314,4800.0
2014-07-07 13:30:00,58.56,58.6,58.56,58.58,2500.0,38.8314,38.858,38.8314,38.8447,2500.0
2014-07-07 13:40:00,58.58,58.64,58.57,58.64,9000.0,38.8447,38.8845,38.8381,38.8845,9000.0
2014-07-07 13:50:00,58.64,58.64,58.57,58.59,8700.0,38.8845,38.8845,38.8381,38.8513,8700.0
2014-07-07 14:00:00,58.6,58.61,58.5,58.52,9500.0,38.858,38.8646,38.7916,38.8049,9500.0
2014-07-07 14:10:00,58.51,58.54,58.5,58.52,19700.0,38.7983,38.8182,38.7916,38.8049,19700.0
2014-07-07 14:20:00,58.53,58.55,58.48,58.5,7700.0,38.8115,38.8248,38.7784,38.7916,7700.0
2014-07-07 14:30:00,58.52,58.53,58.5,58.52,4100.0,38.8049,38.8115,38.7916,38.8049,4100.0
2014-07-07 14:40:00,58.52,58.56,58.5,58.55,8600.0,38.8049,38.8314,38.7916,38.8248,8600.0
2014-07-07 14:50:00,58.53,58.6,58.52,58.6,5500.0,38.8115,38.858,38.8049,38.858,5500.0
2014-07-07 15:00:00,58.59,58.64,58.59,58.61,5000.0,38.8513,38.8845,38.8513,38.8646,5000.0
2014-07-07 15:10:00,58.62,58.69,58.61,58.69,11100.0,38.8712,38.9176,38.8646,38.9176,11100.0
2014-07-07 15:20:00,58.7,58.7,58.65,58.66,12300.0,38.9243,38.9243,38.8911,38.8977,12300.0
2014-07-07 15:30:00,58.68,58.74,58.67,58.7,12800.0,38.911,38.9508,38.9044,38.9243,12800.0
2014-07-07 15:40:00,58.7,58.74,58.67,58.69,18800.0,38.9243,38.9508,38.9044,38.9176,18800.0
2014-07-07 15:50:00,58.68,58.72,58.58,58.61,108000.0,38.911,38.9375,38.8447,38.8646,108000.0
2014-07-08 09:30:00,58.57,58.59,58.27,58.52,18500.0,38.8381,38.8513,38.6391,38.8049,18500.0
2014-07-08 09:40:00,58.56,58.6,58.44,58.59,6400.0,38.8314,38.858,38.7519,38.8513,6400.0
2014-07-08 09:50:00,58.56,58.87,58.56,58.84,22700.0,38.8314,39.037,38.8314,39.0171,22700.0
2014-07-08 10:00:00,58.87,59.07,58.82,58.96,24000.0,39.037,39.1696,39.0038,39.0967,24000.0
2014-07-08 10:10:00,58.87,59.03,58.84,59.01,19100.0,39.037,39.1431,39.0171,39.1298,19100.0
2014-07-08 10:20:00,58.99,59.1,58.99,59.08,8100.0,39.1166,39.1895,39.1166,39.1762,8100.0
2014-07-08 10:30:00,59.06,59.17,58.99,59.17,11100.0,39.163,39.2359,39.1166,39.2359,11100.0
2014-07-08 10:40:00,59.12,59.25,59.09,59.17,20700.0,39.2028,39.289,39.1829,39.2359,20700.0
2014-07-08 10:50:00,59.16,59.25,59.0,59.0,15300.0,39.2293,39.289,39.1232,39.1232,15300.0
2014-07-08 11:00:00,59.0,59.11,58.99,58.99,6100.0,39.1232,39.1961,39.1166,39.1166,6100.0
2014-07-08 11:10:00,58.98,59.04,58.96,59.02,8600.0,39.1099,39.1497,39.0967,39.1365,8600.0
2014-07-08 11:20:00,59.03,59.04,58.9,58.93,8700.0,39.1431,39.1497,39.0569,39.0768,8700.0
2014-07-08 11:30:00,58.92,59.14,58.89,59.1,12600.0,39.0702,39.216,39.0503,39.1895,12600.0
2014-07-08 11:40:00,59.13,59.13,58.97,59.06,17600.0,39.2094,39.2094,39.1033,39.163,17600.0
2014-07-08 11:50:00,59.04,59.04,58.93,58.98,7000.0,39.1497,39.1497,39.0768,39.1099,7000.0
2014-07-08 12:00:00,58.95,59.05,58.95,59.04,3300.0,39.09,39.1564,39.09,39.1497,3300.0
2014-07-08 12:10:00,59.03,59.06,58.97,59.06,9800.0,39.1431,39.163,39.1033,39.163,9800.0
2014-07-08 12:20:00,59.05,59.12,59.05,59.12,7600.0,39.1564,39.2028,39.1564,39.2028,7600.0
2014-07-08 12:30:00,59.1,59.14,59.07,59.09,9400.0,39.1895,39.216,39.1696,39.1829,9400.0
2014-07-08 12:40:00,59.08,59.14,59.07,59.1,3700.0,39.1762,39.216,39.1696,39.1895,3700.0
2014-07-08 12:50:00,59.08,59.18,59.07,59.13,20100.0,39.1762,39.2426,39.1696,39.2094,20100.0
2014-07-08 13:00:00,59.11,59.21,59.11,59.18,8700.0,39.1961,39.2625,39.1961,39.2426,8700.0
2014-07-08 13:10:00,59.17,59.25,59.15,59.25,9200.0,39.2359,39.289,39.2227,39.289,9200.0
2014-07-08 13:20:00,59.22,59.28,59.17,59.24,12100.0,39.2691,39.3089,39.2359,39.2823,12100.0
2014-07-08 13:30:00,59.23,59.24,59.11,59.19,11000.0,39.2757,39.2823,39.1961,39.2492,11000.0
2014-07-08 13:40:00,59.19,59.27,59.16,59.24,16500.0,39.2492,39.3022,39.2293,39.2823,16500.0
2014-07-08 13:50:00,59.24,59.33,59.23,59.29,12400.0,39.2823,39.342,39.2757,39.3155,12400.0
2014-07-08 14:00:00,59.26,59.32,59.23,59.32,16100.0,39.2956,39.3354,39.2757,39.3354,16100.0
2014-07-08 14:10:00,59.31,59.33,59.27,59.3,18000.0,39.3288,39.342,39.3022,39.3221,18000.0
2014-07-08 14:20:00,59.29,59.43,59.29,59.42,18900.0,39.3155,39.4083,39.3155,39.4017,18900.0
2014-07-08 14:30:00,59.4,59.41,59.29,59.29,12200.0,39.3884,39.3951,39.3155,39.3155,12200.0
2014-07-08 14:40:00,59.3,59.32,59.2,59.22,23900.0,39.3221,39.3354,39.2558,39.2691,23900.0
2014-07-08 14:50:00,59.22,59.29,59.2,59.23,19500.0,39.2691,39.3155,39.2558,39.2757,19500.0
2014-07-08 15:00:00,59.23,59.3,59.19,59.19,16700.0,39.2757,39.3221,39.2492,39.2492,16700.0
2014-07-08 15:10:00,59.21,59.27,59.19,59.2,18000.0,39.2625,39.3022,39.2492,39.2558,18000.0
2014-07-08 15:20:00,59.21,59.24,59.15,59.16,23700.0,39.2625,39.2823,39.2227,39.2293,23700.0
2014-07-08 15:30:00,59.16,59.21,59.12,59.16,29900.0,39.2293,39.2625,39.2028,39.2293,29900.0
2014-07-08 15:40:00,59.16,59.27,59.16,59.23,56700.0,39.2293,39.3022,39.2293,39.2757,56700.0
2014-07-08 15:50:00,59.23,59.23,59.18,59.19,82100.0,39.2757,39.2757,39.2426,39.2492,82100.0
2014-07-09 09:30:00,59.21,59.29,58.66,58.66,15700.0,39.2625,39.3155,38.8977,38.8977,15700.0
2014-07-09 09:40:00,58.71,58.97,58.71,58.84,25900.0,38.9309,39.1033,38.9309,39.0171,25900.0
2014-07-09 09:50:00,58.8,58.85,58.63,58.74,7700.0,38.9906,39.0237,38.8779,38.9508,7700.0
2014-07-09 10:00:00,58.71,58.78,58.58,58.62,29600.0,38.9309,38.9773,38.8447,38.8712,29600.0
2014-07-09 10:10:00,58.63,58.79,58.6,58.75,16800.0,38.8779,38.9839,38.858,38.9574,16800.0
2014-07-09 10:20:00,58.75,58.83,58.7,58.79,12800.0,38.9574,39.0105,38.9243,38.9839,12800.0
2014-07-09 10:30:00,58.84,58.87,58.76,58.83,14200.0,39.0171,39.037,38.9641,39.0105,14200.0
2014-07-09 10:40:00,58.81,58.98,58.81,58.97,15000.0,38.9972,39.1099,38.9972,39.1033,15000.0
2014-07-09 10:50:00,59.0,59.01,58.88,58.9,9100.0,39.1232,39.1298,39.0436,39.0569,9100.0
2014-07-09 11:00:00,58.92,58.98,58.89,58.95,23700.0,39.0702,39.1099,39.0503,39.09,23700.0
2014-07-09 11:10:00,58.92,59.04,58.92,59.02,7000.0,39.0702,39.1497,39.0702,39.1365,7000.0
2014-07-09 11:20:00,59.02,59.08,58.92,59.03,6200.0,39.1365,39.1762,39.0702,39.1431,6200.0
2014-07-09 11:30:00,59.02,59.03,58.93,58.95,9600.0,39.1365,39.1431,39.0768,39.09,9600.0
2014-07-09 11:40:00,58.94,58.94,58.83,58.87,8900.0,39.0834,39.0834,39.0105,39.037,8900.0
2014-07-09 11:50:00,58.87,58.94,58.87,58.93,3400.0,39.037,39.0834,39.037,39.0768,3400.0
2014-07-09 12:00:00,58.94,59.1,58.93,59.07,9100.0,39.0834,39.1895,39.0768,39.1696,9100.0
2014-07-09 12:10:00,59.07,59.07,58.97,59.0,5900.0,39.1696,39.1696,39.1033,39.1232,5900.0
2014-07-09 12:20:00,58.99,59.09,58.97,59.08,5800.0,39.1166,39.1829,39.1033,39.1762,5800.0
2014-07-09 12:30:00,59.08,59.14,58.99,58.99,17500.0,39.1762,39.216,39.1166,39.1166,17500.0
2014-07-09 12:40:00,58.99,59.05,58.99,59.05,5100.0,39.1166,39.1564,39.1166,39.1564,5100.0
2014-07-09 12:50:00,59.06,59.13,59.06,59.1,11400.0,39.163,39.2094,39.163,39.1895,11400.0
2014-07-09 13:00:00,59.11,59.12,58.96,58.97,11300.0,39.1961,39.2028,39.0967,39.1033,11300.0
2014-07-09 13:10:00,58.97,59.04,58.97,59.04,15200.0,39.1033,39.1497,39.1033,39.1497,15200.0
2014-07-09 13:20:00,59.03,59.11,59.03,59.1,16600.0,39.1431,39.1961,39.1431,39.1895,16600.0
2014-07-09 13:30:00,59.11,59.21,59.03,59.07,46400.0,39.1961,39.2625,39.1431,39.1696,46400.0
2014-07-09 13:40:00,59.06,59.09,59.03,59.04,4900.0,39.163,39.1829,39.1431,39.1497,4900.0
2014-07-09 13:50:00,59.04,59.04,58.99,58.99,6900.0,39.1497,39.1497,39.1166,39.1166,6900.0
2014-07-09 14:00:00,58.99,58.99,58.86,58.89,12200.0,39.1166,39.1166,39.0304,39.0503,12200.0
2014-07-09 14:10:00,58.92,59.13,58.91,59.12,15500.0,39.0702,39.2094,39.0635,39.2028,15500.0
2014-07-09 14:20:00,59.11,59.16,59.1,59.14,35100.0,39.1961,39.2293,39.1895,39.216,35100.0
2014-07-09 14:30:00,59.1,59.17,59.09,59.1,14100.0,39.1895,39.2359,39.1829,39.1895,14100.0
2014-07-09 14:40:00,59.11,59.14,59.09,59.1,15700.0,39.1961,39.216,39.1829,39.1895,15700.0
2014-07-09 14:50:00,59.1,59.15,59.09,59.11,12700.0,39.1895,39.2227,39.1829,39.1961,12700.0
2014-07-09 15:00:00,59.1,59.14,59.09,59.14,11100.0,39.1895,39.216,39.1829,39.216,11100.0
2014-07-09 15:10:00,59.13,59.2,59.13,59.2,18200.0,39.2094,39.2558,39.2094,39.2558,18200.0
2014-07-09 15:20:00,59.2,59.23,59.19,59.23,12000.0,39.2558,39.2757,39.2492,39.2757,12000.0
2014-07-09 15:30:00,59.22,59.24,59.19,59.24,25600.0,39.2691,39.2823,39.2492,39.2823,25600.0
2014-07-09 15:40:00,59.24,59.24,59.17,59.17,25000.0,39.2823,39.2823,39.2359,39.2359,25000.0
2014-07-09 15:50:00,59.17,59.31,59.17,59.27,75700.0,39.2359,39.3288,39.2359,39.3022,75700.0
2014-07-10 09:30:00,59.13,59.49,59.05,59.49,27000.0,39.2094,39.4481,39.1564,39.4481,27000.0
2014-07-10 09:40:00,59.49,59.63,59.46,59.57,17100.0,39.4481,39.541,39.4282,39.5012,17100.0
2014-07-10 09:50:00,59.52,59.57,59.39,59.56,27800.0,39.468,39.5012,39.3818,39.4945,27800.0
2014-07-10 10:00:00,59.56,59.79,59.56,59.67,18200.0,39.4945,39.6471,39.4945,39.5675,18200.0
2014-07-10 10:10:00,59.66,59.89,59.66,59.87,22300.0,39.5608,39.7134,39.5608,39.7001,22300.0
2014-07-10 10:20:00,59.87,59.89,59.78,59.78,19000.0,39.7001,39.7134,39.6404,39.6404,19000.0
2014-07-10 10:30:00,59.8,59.95,59.8,59.91,17100.0,39.6537,39.7531,39.6537,39.7266,17100.0
2014-07-10 10:40:00,59.94,59.97,59.89,59.93,9700.0,39.7465,39.7664,39.7134,39.7399,9700.0
2014-07-10 10:50:00,59.87,59.96,59.87,59.89,15000.0,39.7001,39.7598,39.7001,39.7134,15000.0
2014-07-10 11:00:00,59.87,59.94,59.82,59.88,27500.0,39.7001,39.7465,39.6669,39.7067,27500.0
2014-07-10 11:10:00,59.91,60.11,59.83,60.05,120900.0,39.7266,39.8592,39.6736,39.8195,120900.0
2014-07-10 11:20:00,60.02,60.02,59.83,59.88,14300.0,39.7996,39.7996,39.6736,39.7067,14300.0
2014-07-10 11:30:00,59.86,59.94,59.77,59.77,6700.0,39.6935,39.7465,39.6338,39.6338,6700.0
2014-07-10 11:40:00,59.78,59.78,59.63,59.69,8500.0,39.6404,39.6404,39.541,39.5807,8500.0
2014-07-10 11:50:00,59.69,59.7,59.61,59.69,15600.0,39.5807,39.5874,39.5277,39.5807,15600.0
2014-07-10 12:00:00,59.68,59.73,59.66,59.69,25200.0,39.5741,39.6073,39.5608,39.5807,25200.0
2014-07-10 12:10:00,59.7,59.72,59.68,59.68,8000.0,39.5874,39.6006,39.5741,39.5741,8000.0
2014-07-10 12:20:00,59.69,59.77,59.69,59.76,5800.0,39.5807,39.6338,39.5807,39.6272,5800.0
2014-07-10 12:30:00,59.75,59.79,59.74,59.76,11900.0,39.6205,39.6471,39.6139,39.6272,11900.0
2014-07-10 12:40:00,59.75,59.76,59.72,59.76,7700.0,39.6205,39.6272,39.6006,39.6272,7700.0
2014-07-10 12:50:00,59.76,59.82,59.74,59.8,10900.0,39.6272,39.6669,39.6139,39.6537,10900.0
2014-07-10 13:00:00,59.8,59.8,59.76,59.78,13600.0,39.6537,39.6537,39.6272,39.6404,13600.0
2014-07-10 13:10:00,59.77,59.77,59.71,59.77,17100.0,39.6338,39.6338,39.594,39.6338,17100.0
2014-07-10 13:20:00,59.81,59.84,59.72,59.72,14900.0,39.6603,39.6802,39.6006,39.6006,14900.0
2014-07-10 13:30:00,59.73,59.78,59.7,59.77,7600.0,39.6073,39.6404,39.5874,39.6338,7600.0
2014-07-10 13:40:00,59.78,59.78,59.65,59.68,15000.0,39.6404,39.6404,39.5542,39.5741,15000.0
2014-07-10 13:50:00,59.69,59.75,59.69,59.74,11600.0,39.5807,39.6205,39.5807,39.6139,11600.0
2014-07-10 14:00:00,59.74,59.76,59.7,59.76,7500.0,39.6139,39.6272,39.5874,39.6272,7500.0
2014-07-10 14:10:00,59.75,59.81,59.74,59.81,15600.0,39.6205,39.6603,39.6139,39.6603,15600.0
2014-07-10 14:20:00,59.81,59.85,59.81,59.83,9800.0,39.6603,39.6868,39.6603,39.6736,9800.0
2014-07-10 14:30:00,59.84,59.84,59.73,59.73,78300.0,39.6802,39.6802,39.6073,39.6073,78300.0
2014-07-10 14:40:00,59.73,59.79,59.68,59.76,68800.0,39.6073,39.6471,39.5741,39.6272,68800.0
2014-07-10 14:50:00,59.77,59.78,59.72,59.76,19700.0,39.6338,39.6404,39.6006,39.6272,19700.0
2014-07-10 15:00:00,59.78,59.88,59.78,59.87,14000.0,39.6404,39.7067,39.6404,39.7001,14000.0
2014-07-10 15:10:00,59.87,59.9,59.8,59.8,22100.0,39.7001,39.72,39.6537,39.6537,22100.0
2014-07-10 15:20:00,59.81,59.82,59.78,59.8,44700.0,39.6603,39.6669,39.6404,39.6537,44700.0
2014-07-10 15:30:00,59.81,59.92,59.79,59.9,31000.0,39.6603,39.7333,39.6471,39.72,31000.0
2014-07-10 15:40:00,59.89,59.9,59.81,59.86,46200.0,39.7134,39.72,39.6603,39.6935,46200.0
2014-07-10 15:50:00,59.86,59.88,59.76,59.77,86000.0,39.6935,39.7067,39.6272,39.6338,86000.0
2014-07-11 09:30:00,59.87,59.95,59.74,59.74,19900.0,39.7001,39.7531,39.6139,39.6139,19900.0
2014-07-11 09:40:00,59.74,60.09,59.73,59.98,23600.0,39.6139,39.846,39.6073,39.773,23600.0
2014-07-11 09:50:00,59.97,60.02,59.79,59.89,13300.0,39.7664,39.7996,39.6471,39.7134,13300.0
2014-07-11 10:00:00,59.84,59.84,59.71,59.74,15800.0,39.6802,39.6802,39.594,39.6139,15800.0
2014-07-11 10:10:00,59.74,59.83,59.73,59.82,15900.0,39.6139,39.6736,39.6073,39.6669,15900.0
2014-07-11 10:20:00,59.78,59.83,59.73,59.73,12900.0,39.6404,39.6736,39.6073,39.6073,12900.0
2014-07-11 10:30:00,59.76,59.76,59.57,59.6,11400.0,39.6272,39.6272,39.5012,39.5211,11400.0
2014-07-11 10:40:00,59.61,59.72,59.57,59.64,7200.0,39.5277,39.6006,39.5012,39.5476,7200.0
2014-07-11 10:50:00,59.66,59.7,59.48,59.53,4400.0,39.5608,39.5874,39.4415,39.4746,4400.0
2014-07-11 11:00:00,59.54,59.66,59.51,59.6,8500.0,39.4813,39.5608,39.4614,39.5211,8500.0
2014-07-11 11:10:00,59.6,59.7,59.59,59.68,5900.0,39.5211,39.5874,39.5144,39.5741,5900.0
2014-07-11 11:20:00,59.68,59.72,59.62,59.65,7400.0,39.5741,39.6006,39.5343,39.5542,7400.0
2014-07-11 11:30:00,59.66,59.75,59.65,59.75,7600.0,39.5608,39.6205,39.5542,39.6205,7600.0
2014-07-11 11:40:00,59.79,59.82,59.73,59.73,21700.0,39.6471,39.6669,39.6073,39.6073,21700.0
2014-07-11 11:50:00,59.73,59.73,59.56,59.58,35500.0,39.6073,39.6073,39.4945,39.5078,35500.0
2014-07-11 12:00:00,59.57,59.64,59.54,59.58,13400.0,39.5012,39.5476,39.4813,39.5078,13400.0
2014-07-11 12:10:00,59.57,59.63,59.55,59.63,4400.0,39.5012,39.541,39.4879,39.541,4400.0
2014-07-11 12:20:00,59.65,59.66,59.57,59.57,16900.0,39.5542,39.5608,39.5012,39.5012,16900.0
2014-07-11 12:30:00,59.59,59.62,59.57,59.6,12100.0,39.5144,39.5343,39.5012,39.5211,12100.0
2014-07-11 12:40:00,59.59,59.62,59.57,59.58,16400.0,39.5144,39.5343,39.5012,39.5078,16400.0
2014-07-11 12:50:00,59.56,59.6,59.51,59.55,119900.0,39.4945,39.5211,39.4614,39.4879,119900.0
2014-07-11 13:00:00,59.58,59.58,59.51,59.52,7400.0,39.5078,39.5078,39.4614,39.468,7400.0
2014-07-11 13:10:00,59.54,59.54,59.5,59.51,6600.0,39.4813,39.4813,39.4548,39.4614,6600.0
2014-07-11 13:20:00,59.52,59.59,59.51,59.55,10900.0,39.468,39.5144,39.4614,39.4879,10900.0
2014-07-11 13:30:00,59.55,59.55,59.51,59.52,4600.0,39.4879,39.4879,39.4614,39.468,4600.0
2014-07-11 13:40:00,59.52,59.57,59.5,59.56,7200.0,39.468,39.5012,39.4548,39.4945,7200.0
2014-07-11 13:50:00,59.56,59.58,59.51,59.58,7000.0,39.4945,39.5078,39.4614,39.5078,7000.0
2014-07-11 14:00:00,59.58,59.59,59.53,59.53,11700.0,39.5078,39.5144,39.4746,39.4746,11700.0
2014-07-11 14:10:00,59.53,59.54,59.46,59.47,11900.0,39.4746,39.4813,39.4282,39.4349,11900.0
2014-07-11 14:20:00,59.48,59.48,59.43,59.46,18100.0,39.4415,39.4415,39.4083,39.4282,18100.0
2014-07-11 14:30:00,59.45,59.47,59.42,59.45,10700.0,39.4216,39.4349,39.4017,39.4216,10700.0
2014-07-11 14:40:00,59.44,59.46,59.4,59.41,13800.0,39.415,39.4282,39.3884,39.3951,13800.0
2014-07-11 14:50:00,59.42,59.43,59.39,59.42,37600.0,39.4017,39.4083,39.3818,39.4017,37600.0
2014-07-11 15:00:00,59.42,59.55,59.38,59.55,18300.0,39.4017,39.4879,39.3752,39.4879,18300.0
2014-07-11 15:10:00,59.55,59.59,59.53,59.55,14000.0,39.4879,39.5144,39.4746,39.4879,14000.0
2014-07-11 15:20:00,59.55,59.6,59.51,59.59,13100.0,39.4879,39.5211,39.4614,39.5144,13100.0
2014-07-11 15:30:00,59.59,59.66,59.55,59.62,21900.0,39.5144,39.5608,39.4879,39.5343,21900.0
2014-07-11 15:40:00,59.62,59.62,59.54,59.61,29700.0,39.5343,39.5343,39.4813,39.5277,29700.0
2014-07-11 15:50:00,59.61,59.66,59.59,59.66,55400.0,39.5277,39.5608,39.5144,39.5608,55400.0
2014-07-14 09:30:00,59.93,60.0,59.72,59.9,10400.0,39.7399,39.7863,39.6006,39.72,10400.0
2014-07-14 09:40:00,59.92,59.98,59.72,59.83,22900.0,39.7333,39.773,39.6006,39.6736,22900.0
2014-07-14 09:50:00,59.78,59.9,59.73,59.75,15600.0,39.6404,39.72,39.6073,39.6205,15600.0
2014-07-14 10:00:00,59.78,59.84,59.66,59.77,8000.0,39.6404,39.6802,39.5608,39.6338,8000.0
2014-07-14 10:10:00,59.8,59.87,59.76,59.82,9000.0,39.6537,39.7001,39.6272,39.6669,9000.0
2014-07-14 10:20:00,59.76,59.78,59.65,59.65,4500.0,39.6272,39.6404,39.5542,39.5542,4500.0
2014-07-14 10:30:00,59.66,59.76,59.62,59.76,16000.0,39.5608,39.6272,39.5343,39.6272,16000.0
2014-07-14 10:40:00,59.76,59.96,59.76,59.86,31000.0,39.6272,39.7598,39.6272,39.6935,31000.0
2014-07-14 10:50:00,59.85,59.93,59.79,59.8,23700.0,39.6868,39.7399,39.6471,39.6537,23700.0
2014-07-14 11:00:00,59.84,59.99,59.8,59.97,15100.0,39.6802,39.7797,39.6537,39.7664,15100.0
2014-07-14 11:10:00,60.0,60.01,59.96,59.98,7000.0,39.7863,39.7929,39.7598,39.773,7000.0
2014-07-14 11:20:00,59.97,60.03,59.95,59.96,13800.0,39.7664,39.8062,39.7531,39.7598,13800.0
2014-07-14 11:30:00,59.98,60.02,59.97,60.0,8700.0,39.773,39.7996,39.7664,39.7863,8700.0
2014-07-14 11:40:00,60.02,60.04,59.99,60.0,6800.0,39.7996,39.8128,39.7797,39.7863,6800.0
2014-07-14 11:50:00,59.99,60.0,59.95,59.98,4600.0,39.7797,39.7863,39.7531,39.773,4600.0
2014-07-14 12:00:00,59.99,60.0,59.97,59.99,4400.0,39.7797,39.7863,39.7664,39.7797,4400.0
2014-07-14 12:10:00,59.98,60.0,59.92,59.92,4900.0,39.773,39.7863,39.7333,39.7333,4900.0
2014-07-14 12:20:00,59.94,59.98,59.94,59.97,6300.0,39.7465,39.773,39.7465,39.7664,6300.0
2014-07-14 12:30:00,59.98,60.05,59.97,60.01,11500.0,39.773,39.8195,39.7664,39.7929,11500.0
2014-07-14 12:40:00,60.01,60.08,60.0,60.01,13700.0,39.7929,39.8394,39.7863,39.7929,13700.0
2014-07-14 12:50:00,60.02,60.04,59.99,60.02,12400.0,39.7996,39.8128,39.7797,39.7996,12400.0
2014-07-14 13:00:00,60.02,60.03,59.97,59.99,12700.0,39.7996,39.8062,39.7664,39.7797,12700.0
2014-07-14 13:10:00,59.99,60.01,59.98,60.01,9000.0,39.7797,39.7929,39.773,39.7929,9000.0
2014-07-14 13:20:00,60.02,60.03,59.98,60.01,8600.0,39.7996,39.8062,39.773,39.7929,8600.0
2014-07-14 13:30:00,60.01,60.01,59.97,60.0,6500.0,39.7929,39.7929,39.7664,39.7863,6500.0
2014-07-14 13:40:00,60.0,60.04,59.99,60.03,9100.0,39.7863,39.8128,39.7797,39.8062,9100.0
2014-07-14 13:50:00,60.03,60.06,60.02,60.05,9600.0,39.8062,39.8261,39.7996,39.8195,9600.0
2014-07-14 14:00:00,60.05,60.14,60.05,60.12,11300.0,39.8195,39.8791,39.8195,39.8659,11300.0
2014-07-14 14:10:00,60.12,60.18,60.11,60.16,10600.0,39.8659,39.9057,39.8592,39.8924,10600.0
2014-07-14 14:20:00,60.15,60.2,60.12,60.13,9800.0,39.8858,39.9189,39.8659,39.8725,9800.0
2014-07-14 14:30:00,60.14,60.16,60.13,60.15,12700.0,39.8791,39.8924,39.8725,39.8858,12700.0
2014-07-14 14:40:00,60.15,60.16,60.08,60.08,20200.0,39.8858,39.8924,39.8394,39.8394,20200.0
2014-07-14 14:50:00,60.07,60.11,60.05,60.07,15000.0,39.8327,39.8592,39.8195,39.8327,15000.0
2014-07-14 15:00:00,60.07,60.11,60.02,60.07,25900.0,39.8327,39.8592,39.7996,39.8327,25900.0
2014-07-14 15:10:00,60.07,60.08,60.02,60.03,11700.0,39.8327,39.8394,39.7996,39.8062,11700.0
2014-07-14 15:20:00,60.03,60.03,60.01,60.02,14300.0,39.8062,39.8062,39.7929,39.7996,14300.0
2014-07-14 15:30:00,60.01,60.02,59.94,60.0,35600.0,39.7929,39.7996,39.7465,39.7863,35600.0
2014-07-14 15:40:00,60.0,60.0,59.93,59.94,31100.0,39.7863,39.7863,39.7399,39.7465,31100.0
2014-07-14 15:50:00,59.94,60.0,59.93,59.99,59300.0,39.7465,39.7863,39.7399,39.7797,59300.0
2014-07-15 09:30:00,60.03,60.2,59.97,60.16,44100.0,39.8062,39.9189,39.7664,39.8924,44100.0
2014-07-15 09:40:00,60.19,60.19,60.02,60.06,17300.0,39.9123,39.9123,39.7996,39.8261,17300.0
2014-07-15 09:50:00,60.06,60.36,60.06,60.36,43000.0,39.8261,40.025,39.8261,40.025,43000.0
2014-07-15 10:00:00,60.35,60.49,60.26,60.47,24200.0,40.0184,40.1112,39.9587,40.098,24200.0
2014-07-15 10:10:00,60.47,60.61,60.43,60.54,22500.0,40.098,40.1908,40.0714,40.1444,22500.0
2014-07-15 10:20:00,60.59,60.59,60.48,60.52,21100.0,40.1775,40.1775,40.1046,40.1311,21100.0
2014-07-15 10:30:00,60.5,60.58,60.42,60.47,31700.0,40.1179,40.1709,40.0648,40.098,31700.0
2014-07-15 10:40:00,60.45,60.58,60.45,60.48,40300.0,40.0847,40.1709,40.0847,40.1046,40300.0
2014-07-15 10:50:00,60.46,60.48,60.2,60.24,47300.0,40.0913,40.1046,39.9189,39.9454,47300.0
2014-07-15 11:00:00,60.22,60.3,60.19,60.25,43500.0,39.9322,39.9852,39.9123,39.9521,43500.0
2014-07-15 11:10:00,60.24,60.28,60.16,60.19,20200.0,39.9454,39.972,39.8924,39.9123,20200.0
2014-07-15 11:20:00,60.18,60.28,60.15,60.26,13300.0,39.9057,39.972,39.8858,39.9587,13300.0
2014-07-15 11:30:00,60.26,60.34,60.21,60.33,22100.0,39.9587,40.0118,39.9256,40.0051,22100.0
2014-07-15 11:40:00,60.33,60.46,60.33,60.36,21200.0,40.0051,40.0913,40.0051,40.025,21200.0
2014-07-15 11:50:00,60.36,60.43,60.32,60.35,13200.0,40.025,40.0714,39.9985,40.0184,13200.0
2014-07-15 12:00:00,60.36,60.47,60.34,60.45,19200.0,40.025,40.098,40.0118,40.0847,19200.0
2014-07-15 12:10:00,60.44,60.49,60.42,60.46,8100.0,40.0781,40.1112,40.0648,40.0913,8100.0
2014-07-15 12:20:00,60.46,60.46,60.41,60.41,8400.0,40.0913,40.0913,40.0582,40.0582,8400.0
2014-07-15 12:30:00,60.41,60.44,60.36,60.36,16900.0,40.0582,40.0781,40.025,40.025,16900.0
2014-07-15 12:40:00,60.36,60.36,60.25,60.26,6100.0,40.025,40.025,39.9521,39.9587,6100.0
2014-07-15 12:50:00,60.27,60.28,60.21,60.26,46600.0,39.9653,39.972,39.9256,39.9587,46600.0
2014-07-15 13:00:00,60.27,60.27,60.24,60.25,11200.0,39.9653,39.9653,39.9454,39.9521,11200.0
2014-07-15 13:10:00,60.23,60.31,60.23,60.31,13700.0,39.9388,39.9919,39.9388,39.9919,13700.0
2014-07-15 13:20:00,60.31,60.32,60.26,60.26,19700.0,39.9919,39.9985,39.9587,39.9587,19700.0
2014-07-15 13:30:00,60.26,60.31,60.26,60.31,18900.0,39.9587,39.9919,39.9587,39.9919,18900.0
2014-07-15 13:40:00,60.34,60.45,60.34,60.4,10400.0,40.0118,40.0847,40.0118,40.0515,10400.0
2014-07-15 13:50:00,60.4,60.43,60.37,60.4,7400.0,40.0515,40.0714,40.0317,40.0515,7400.0
2014-07-15 14:00:00,60.38,60.41,60.27,60.29,6100.0,40.0383,40.0582,39.9653,39.9786,6100.0
2014-07-15 14:10:00,60.29,60.31,60.27,60.31,11900.0,39.9786,39.9919,39.9653,39.9919,11900.0
2014-07-15 14:20:00,60.3,60.34,60.28,60.33,8700.0,39.9852,40.0118,39.972,40.0051,8700.0
2014-07-15 14:30:00,60.34,60.46,60.24,60.28,38400.0,40.0118,40.0913,39.9454,39.972,38400.0
2014-07-15 14:40:00,60.28,60.29,60.22,60.23,12400.0,39.972,39.9786,39.9322,39.9388,12400.0
2014-07-15 14:50:00,60.22,60.23,60.15,60.21,37100.0,39.9322,39.9388,39.8858,39.9256,37100.0
2014-07-15 15:00:00,60.21,60.24,60.18,60.19,12300.0,39.9256,39.9454,39.9057,39.9123,12300.0
2014-07-15 15:10:00,60.2,60.22,60.19,60.2,11700.0,39.9189,39.9322,39.9123,39.9189,11700.0
2014-07-15 15:20:00,60.2,60.25,60.19,60.24,14800.0,39.9189,39.9521,39.9123,39.9454,14800.0
2014-07-15 15:30:00,60.25,60.28,60.22,60.27,26600.0,39.9521,39.972,39.9322,39.9653,26600.0
2014-07-15 15:40:00,60.27,60.32,60.26,60.29,90700.0,39.9653,39.9985,39.9587,39.9786,90700.0
2014-07-15 15:50:00,60.3,60.36,60.27,60.35,58800.0,39.9852,40.025,39.9653,40.0184,58800.0
2014-07-16 09:30:00,60.42,60.7,60.11,60.21,16000.0,40.0648,40.2505,39.8592,39.9256,16000.0
2014-07-16 09:40:00,60.22,60.37,60.18,60.31,9200.0,39.9322,40.0317,39.9057,39.9919,9200.0
2014-07-16 09:50:00,60.3,60.37,60.25,60.34,5900.0,39.9852,40.0317,39.9521,40.0118,5900.0
2014-07-16 10:00:00,60.35,60.45,60.28,60.44,12400.0,40.0184,40.0847,39.972,40.0781,12400.0
2014-07-16 10:10:00,60.41,60.41,60.32,60.32,6000.0,40.0582,40.0582,39.9985,39.9985,6000.0
2014-07-16 10:20:00,60.3,60.39,60.3,60.38,5700.0,39.9852,40.0449,39.9852,40.0383,5700.0
2014-07-16 10:30:00,60.39,60.39,60.21,60.31,10200.0,40.0449,40.0449,39.9256,39.9919,10200.0
2014-07-16 10:40:00,60.27,60.27,60.23,60.24,11400.0,39.9653,39.9653,39.9388,39.9454,11400.0
2014-07-16 10:50:00,60.24,60.29,60.24,60.29,10000.0,39.9454,39.9786,39.9454,39.9786,10000.0
2014-07-16 11:00:00,60.28,60.36,60.27,60.35,5800.0,39.972,40.025,39.9653,40.0184,5800.0
2014-07-16 11:10:00,60.35,60.36,60.27,60.27,8500.0,40.0184,40.025,39.9653,39.9653,8500.0
2014-07-16 11:20:00,60.27,60.3,60.24,60.25,8300.0,39.9653,39.9852,39.9454,39.9521,8300.0
2014-07-16 11:30:00,60.24,60.28,60.24,60.26,9200.0,39.9454,39.972,39.9454,39.9587,9200.0
2014-07-16 11:40:00,60.25,60.35,60.25,60.35,8000.0,39.9521,40.0184,39.9521,40.0184,8000.0
2014-07-16 11:50:00,60.36,60.4,60.34,60.36,6600.0,40.025,40.0515,40.0118,40.025,6600.0
2014-07-16 12:00:00,60.37,60.41,60.34,60.41,10800.0,40.0317,40.0582,40.0118,40.0582,10800.0
2014-07-16 12:10:00,60.39,60.43,60.38,60.43,4000.0,40.0449,40.0714,40.0383,40.0714,4000.0
2014-07-16 12:20:00,60.43,60.45,60.41,60.45,8500.0,40.0714,40.0847,40.0582,40.0847,8500.0
2014-07-16 12:30:00,60.44,60.5,60.44,60.5,9800.0,40.0781,40.1179,40.0781,40.1179,9800.0
2014-07-16 12:40:00,60.52,60.58,60.52,60.57,9800.0,40.1311,40.1709,40.1311,40.1643,9800.0
2014-07-16 12:50:00,60.58,60.59,60.55,60.58,6500.0,40.1709,40.1775,40.151,40.1709,6500.0
2014-07-16 13:00:00,60.57,60.59,60.52,60.52,7200.0,40.1643,40.1775,40.1311,40.1311,7200.0
2014-07-16 13:10:00,60.52,60.55,60.48,60.5,12100.0,40.1311,40.151,40.1046,40.1179,12100.0
2014-07-16 13:20:00,60.49,60.52,60.48,60.51,6800.0,40.1112,40.1311,40.1046,40.1245,6800.0
2014-07-16 13:30:00,60.51,60.54,60.47,60.48,11000.0,40.1245,40.1444,40.098,40.1046,11000.0
2014-07-16 13:40:00,60.48,60.51,60.47,60.51,10400.0,40.1046,40.1245,40.098,40.1245,10400.0
2014-07-16 13:50:00,60.51,60.55,60.5,60.55,11200.0,40.1245,40.151,40.1179,40.151,11200.0
2014-07-16 14:00:00,60.55,60.59,60.55,60.58,16800.0,40.151,40.1775,40.151,40.1709,16800.0
2014-07-16 14:10:00,60.58,60.59,60.51,60.51,69900.0,40.1709,40.1775,40.1245,40.1245,69900.0
2014-07-16 14:20:00,60.51,60.51,60.44,60.45,19900.0,40.1245,40.1245,40.0781,40.0847,19900.0
2014-07-16 14:30:00,60.45,60.45,60.4,60.41,19600.0,40.0847,40.0847,40.0515,40.0582,19600.0
2014-07-16 14:40:00,60.41,60.42,60.41,60.41,10900.0,40.0582,40.0648,40.0582,40.0582,10900.0
2014-07-16 14:50:00,60.41,60.42,60.3,60.3,23400.0,40.0582,40.0648,39.9852,39.9852,23400.0
2014-07-16 15:00:00,60.29,60.4,60.29,60.38,12100.0,39.9786,40.0515,39.9786,40.0383,12100.0
2014-07-16 15:10:00,60.39,60.48,60.39,60.46,13700.0,40.0449,40.1046,40.0449,40.0913,13700.0
2014-07-16 15:20:00,60.45,60.49,60.4,60.49,25400.0,40.0847,40.1112,40.0515,40.1112,25400.0
2014-07-16 15:30:00,60.48,60.49,60.42,60.42,17200.0,40.1046,40.1112,40.0648,40.0648,17200.0
2014-07-16 15:40:00,60.43,60.54,60.43,60.46,37100.0,40.0714,40.1444,40.0714,40.0913,37100.0
2014-07-16 15:50:00,60.46,60.57,60.4,60.55,98300.0,40.0913,40.1643,40.0515,40.151,98300.0
2014-07-17 09:30:00,60.36,60.57,60.24,60.49,20800.0,40.025,40.1643,39.9454,40.1112,20800.0
2014-07-17 09:40:00,60.49,60.49,60.27,60.49,7000.0,40.1112,40.1112,39.9653,40.1112,7000.0
2014-07-17 09:50:00,60.52,60.52,60.18,60.31,57000.0,40.1311,40.1311,39.9057,39.9919,57000.0
2014-07-17 10:00:00,60.22,60.5,60.21,60.45,7200.0,39.9322,40.1179,39.9256,40.0847,7200.0
2014-07-17 10:10:00,60.42,60.47,60.4,60.44,4400.0,40.0648,40.098,40.0515,40.0781,4400.0
2014-07-17 10:20:00,60.42,60.51,60.42,60.5,13500.0,40.0648,40.1245,40.0648,40.1179,13500.0
2014-07-17 10:30:00,60.5,60.55,60.43,60.55,8500.0,40.1179,40.151,40.0714,40.151,8500.0
2014-07-17 10:40:00,60.55,60.57,60.42,60.47,40100.0,40.151,40.1643,40.0648,40.098,40100.0
2014-07-17 10:50:00,60.51,60.58,60.45,60.5,21200.0,40.1245,40.1709,40.0847,40.1179,21200.0
2014-07-17 11:00:00,60.49,60.55,60.46,60.55,6900.0,40.1112,40.151,40.0913,40.151,6900.0
2014-07-17 11:10:00,60.53,60.53,60.38,60.43,11900.0,40.1378,40.1378,40.0383,40.0714,11900.0
2014-07-17 11:20:00,60.48,60.51,60.4,60.43,52500.0,40.1046,40.1245,40.0515,40.0714,52500.0
2014-07-17 11:30:00,60.44,60.57,60.41,60.5,24400.0,40.0781,40.1643,40.0582,40.1179,24400.0
2014-07-17 11:40:00,60.51,60.51,60.4,60.49,23800.0,40.1245,40.1245,40.0515,40.1112,23800.0
2014-07-17 11:50:00,60.51,60.56,60.5,60.53,11800.0,40.1245,40.1576,40.1179,40.1378,11800.0
2014-07-17 12:00:00,60.53,60.53,60.42,60.46,10600.0,40.1378,40.1378,40.0648,40.0913,10600.0
2014-07-17 12:10:00,60.46,60.54,60.46,60.5,12400.0,40.0913,40.1444,40.0913,40.1179,12400.0
2014-07-17 12:20:00,60.5,60.5,60.41,60.49,10700.0,40.1179,40.1179,40.0582,40.1112,10700.0
2014-07-17 12:30:00,60.49,60.56,60.48,60.51,17200.0,40.1112,40.1576,40.1046,40.1245,17200.0
2014-07-17 12:40:00,60.51,60.68,60.51,60.68,11700.0,40.1245,40.2372,40.1245,40.2372,11700.0
2014-07-17 12:50:00,60.66,60.66,60.59,60.64,8100.0,40.224,40.224,40.1775,40.2107,8100.0
2014-07-17 13:00:00,60.64,60.66,60.62,60.65,7100.0,40.2107,40.224,40.1974,40.2173,7100.0
2014-07-17 13:10:00,60.64,60.7,60.6,60.69,11200.0,40.2107,40.2505,40.1842,40.2438,11200.0
2014-07-17 13:20:00,60.67,60.67,60.55,60.59,6900.0,40.2306,40.2306,40.151,40.1775,6900.0
2014-07-17 13:30:00,60.64,60.64,60.5,60.58,24600.0,40.2107,40.2107,40.1179,40.1709,24600.0
2014-07-17 13:40:00,60.58,60.64,60.53,60.62,15500.0,40.1709,40.2107,40.1378,40.1974,15500.0
2014-07-17 13:50:00,60.61,60.67,60.59,60.61,12700.0,40.1908,40.2306,40.1775,40.1908,12700.0
2014-07-17 14:00:00,60.6,60.65,60.58,60.62,28200.0,40.1842,40.2173,40.1709,40.1974,28200.0
2014-07-17 14:10:00,60.62,60.65,60.59,60.61,5700.0,40.1974,40.2173,40.1775,40.1908,5700.0
2014-07-17 14:20:00,60.6,60.6,60.49,60.49,20600.0,40.1842,40.1842,40.1112,40.1112,20600.0
2014-07-17 14:30:00,60.48,60.51,60.42,60.51,14000.0,40.1046,40.1245,40.0648,40.1245,14000.0
2014-07-17 14:40:00,60.51,60.53,60.48,60.5,13800.0,40.1245,40.1378,40.1046,40.1179,13800.0
2014-07-17 14:50:00,60.48,60.48,60.39,60.4,19700.0,40.1046,40.1046,40.0449,40.0515,19700.0
2014-07-17 15:00:00,60.41,60.45,60.41,60.43,63700.0,40.0582,40.0847,40.0582,40.0714,63700.0
2014-07-17 15:10:00,60.45,60.46,60.39,60.39,14800.0,40.0847,40.0913,40.0449,40.0449,14800.0
2014-07-17 15:20:00,60.37,60.45,60.37,60.41,25500.0,40.0317,40.0847,40.0317,40.0582,25500.0
2014-07-17 15:30:00,60.4,60.45,60.37,60.41,34700.0,40.0515,40.0847,40.0317,40.0582,34700.0
2014-07-17 15:40:00,60.42,60.42,60.34,60.42,31000.0,40.0648,40.0648,40.0118,40.0648,31000.0
2014-07-17 15:50:00,60.42,60.42,60.37,60.39,68900.0,40.0648,40.0648,40.0317,40.0449,68900.0
2014-07-18 09:30:00,60.41,60.64,60.39,60.41,19900.0,40.0582,40.2107,40.0449,40.0582,19900.0
2014-07-18 09:40:00,60.41,60.48,60.34,60.34,22900.0,40.0582,40.1046,40.0118,40.0118,22900.0
2014-07-18 09:50:00,60.37,60.37,60.14,60.15,28600.0,40.0317,40.0317,39.8791,39.8858,28600.0
2014-07-18 10:00:00,60.15,60.26,60.05,60.06,29300.0,39.8858,39.9587,39.8195,39.8261,29300.0
2014-07-18 10:10:00,60.07,60.21,60.06,60.08,29100.0,39.8327,39.9256,39.8261,39.8394,29100.0
2014-07-18 10:20:00,60.1,60.17,60.07,60.15,21100.0,39.8526,39.899,39.8327,39.8858,21100.0
2014-07-18 10:30:00,60.15,60.22,60.08,60.17,20700.0,39.8858,39.9322,39.8394,39.899,20700.0
2014-07-18 10:40:00,60.18,60.36,60.18,60.34,11500.0,39.9057,40.025,39.9057,40.0118,11500.0
2014-07-18 10:50:00,60.34,60.43,60.34,60.43,5600.0,40.0118,40.0714,40.0118,40.0714,5600.0
2014-07-18 11:00:00,60.45,60.6,60.45,60.59,6700.0,40.0847,40.1842,40.0847,40.1775,6700.0
2014-07-18 11:10:00,60.56,60.73,60.55,60.73,6200.0,40.1576,40.2704,40.151,40.2704,6200.0
2014-07-18 11:20:00,60.72,60.75,60.68,60.75,3700.0,40.2637,40.2836,40.2372,40.2836,3700.0
2014-07-18 11:30:00,60.73,60.87,60.73,60.87,9500.0,40.2704,40.3632,40.2704,40.3632,9500.0
2014-07-18 11:40:00,60.85,60.86,60.73,60.73,11900.0,40.3499,40.3566,40.2704,40.2704,11900.0
2014-07-18 11:50:00,60.73,60.73,60.67,60.71,4400.0,40.2704,40.2704,40.2306,40.2571,4400.0
2014-07-18 12:00:00,60.73,60.8,60.72,60.77,3400.0,40.2704,40.3168,40.2637,40.2969,3400.0
2014-07-18 12:10:00,60.75,60.76,60.71,60.75,3400.0,40.2836,40.2903,40.2571,40.2836,3400.0
2014-07-18 12:20:00,60.75,60.81,60.75,60.79,2800.0,40.2836,40.3234,40.2836,40.3102,2800.0
2014-07-18 12:30:00,60.78,60.85,60.78,60.8,4600.0,40.3035,40.3499,40.3035,40.3168,4600.0
2014-07-18 12:40:00,60.8,60.83,60.74,60.74,11900.0,40.3168,40.3367,40.277,40.277,11900.0
2014-07-18 12:50:00,60.76,60.76,60.69,60.71,3600.0,40.2903,40.2903,40.2438,40.2571,3600.0
2014-07-18 13:00:00,60.71,60.72,60.66,60.68,4900.0,40.2571,40.2637,40.224,40.2372,4900.0
2014-07-18 13:10:00,60.67,60.68,60.64,60.66,1600.0,40.2306,40.2372,40.2107,40.224,1600.0
2014-07-18 13:20:00,60.68,60.72,60.67,60.71,4500.0,40.2372,40.2637,40.2306,40.2571,4500.0
2014-07-18 13:30:00,60.71,60.74,60.71,60.74,2100.0,40.2571,40.277,40.2571,40.277,2100.0
2014-07-18 13:40:00,60.74,60.8,60.73,60.78,6300.0,40.277,40.3168,40.2704,40.3035,6300.0
2014-07-18 13:50:00,60.79,60.87,60.79,60.86,4700.0,40.3102,40.3632,40.3102,40.3566,4700.0
2014-07-18 14:00:00,60.86,60.91,60.85,60.9,11900.0,40.3566,40.3897,40.3499,40.3831,11900.0
2014-07-18 14:10:00,60.91,60.97,60.91,60.95,6200.0,40.3897,40.4295,40.3897,40.4163,6200.0
2014-07-18 14:20:00,60.94,60.99,60.91,60.97,5000.0,40.4096,40.4428,40.3897,40.4295,5000.0
2014-07-18 14:30:00,60.97,61.0,60.96,61.0,10600.0,40.4295,40.4494,40.4229,40.4494,10600.0
2014-07-18 14:40:00,61.0,61.05,60.97,61.04,24700.0,40.4494,40.4826,40.4295,40.4759,24700.0
2014-07-18 14:50:00,61.04,61.14,61.04,61.1,41200.0,40.4759,40.5422,40.4759,40.5157,41200.0
2014-07-18 15:00:00,61.11,61.11,61.04,61.07,7800.0,40.5224,40.5224,40.4759,40.4958,7800.0
2014-07-18 15:10:00,61.05,61.14,61.04,61.14,39600.0,40.4826,40.5422,40.4759,40.5422,39600.0
2014-07-18 15:20:00,61.14,61.16,61.1,61.12,9000.0,40.5422,40.5555,40.5157,40.529,9000.0
2014-07-18 15:30:00,61.11,61.14,61.09,61.09,34500.0,40.5224,40.5422,40.5091,40.5091,34500.0
2014-07-18 15:40:00,61.1,61.19,61.09,61.17,44700.0,40.5157,40.5754,40.5091,40.5621,44700.0
2014-07-18 15:50:00,61.17,61.22,61.16,61.22,49800.0,40.5621,40.5953,40.5555,40.5953,49800.0
2014-07-21 09:30:00,61.23,61.37,61.09,61.11,13200.0,40.6019,40.6948,40.5091,40.5224,13200.0
2014-07-21 09:40:00,61.12,61.28,60.91,61.28,8600.0,40.529,40.6351,40.3897,40.6351,8600.0
2014-07-21 09:50:00,61.26,61.42,61.23,61.4,8300.0,40.6218,40.7279,40.6019,40.7147,8300.0
2014-07-21 10:00:00,61.37,61.39,61.28,61.33,16800.0,40.6948,40.708,40.6351,40.6682,16800.0
2014-07-21 10:10:00,61.33,61.38,61.26,61.34,14400.0,40.6682,40.7014,40.6218,40.6749,14400.0
2014-07-21 10:20:00,61.31,61.46,61.27,61.43,9200.0,40.655,40.7544,40.6284,40.7345,9200.0
2014-07-21 10:30:00,61.43,61.43,61.38,61.4,8500.0,40.7345,40.7345,40.7014,40.7147,8500.0
2014-07-21 10:40:00,61.41,61.49,61.41,61.44,34800.0,40.7213,40.7743,40.7213,40.7412,34800.0
2014-07-21 10:50:00,61.43,61.52,61.28,61.31,140600.0,40.7345,40.7942,40.6351,40.655,140600.0
2014-07-21 11:00:00,61.3,61.32,61.23,61.27,8600.0,40.6483,40.6616,40.6019,40.6284,8600.0
2014-07-21 11:10:00,61.29,61.29,61.16,61.18,7500.0,40.6417,40.6417,40.5555,40.5688,7500.0
2014-07-21 11:20:00,61.19,61.29,61.19,61.21,13300.0,40.5754,40.6417,40.5754,40.5887,13300.0
2014-07-21 11:30:00,61.22,61.23,61.16,61.18,12000.0,40.5953,40.6019,40.5555,40.5688,12000.0
2014-07-21 11:40:00,61.18,61.24,61.13,61.2,5300.0,40.5688,40.6086,40.5356,40.582,5300.0
2014-07-21 11:50:00,61.17,61.21,61.14,61.17,8100.0,40.5621,40.5887,40.5422,40.5621,8100.0
2014-07-21 12:00:00,61.15,61.17,61.13,61.16,2900.0,40.5489,40.5621,40.5356,40.5555,2900.0
2014-07-21 12:10:00,61.16,61.18,61.12,61.15,3400.0,40.5555,40.5688,40.529,40.5489,3400.0
2014-07-21 12:20:00,61.15,61.16,61.1,61.1,3300.0,40.5489,40.5555,40.5157,40.5157,3300.0
2014-07-21 12:30:00,61.11,61.2,61.11,61.18,6500.0,40.5224,40.582,40.5224,40.5688,6500.0
2014-07-21 12:40:00,61.2,61.24,61.17,61.24,12200.0,40.582,40.6086,40.5621,40.6086,12200.0
2014-07-21 12:50:00,61.24,61.31,61.23,61.29,30200.0,40.6086,40.655,40.6019,40.6417,30200.0
2014-07-21 13:00:00,61.28,61.32,61.28,61.31,4900.0,40.6351,40.6616,40.6351,40.655,4900.0
2014-07-21 13:10:00,61.31,61.32,61.25,61.27,11200.0,40.655,40.6616,40.6152,40.6284,11200.0
2014-07-21 13:20:00,61.27,61.3,61.12,61.15,23500.0,40.6284,40.6483,40.529,40.5489,23500.0
2014-07-21 13:30:00,61.18,61.3,61.18,61.27,6500.0,40.5688,40.6483,40.5688,40.6284,6500.0
2014-07-21 13:40:00,61.26,61.26,61.17,61.18,7700.0,40.6218,40.6218,40.5621,40.5688,7700.0
2014-07-21 13:50:00,61.18,61.21,61.13,61.14,18400.0,40.5688,40.5887,40.5356,40.5422,18400.0
2014-07-21 14:00:00,61.14,61.28,61.13,61.28,5600.0,40.5422,40.6351,40.5356,40.6351,5600.0
2014-07-21 14:10:00,61.29,61.32,61.24,61.25,10100.0,40.6417,40.6616,40.6086,40.6152,10100.0
2014-07-21 14:20:00,61.25,61.27,61.24,61.24,6600.0,40.6152,40.6284,40.6086,40.6086,6600.0
2014-07-21 14:30:00,61.23,61.26,61.22,61.26,6000.0,40.6019,40.6218,40.5953,40.6218,6000.0
2014-07-21 14:40:00,61.26,61.31,61.26,61.26,9700.0,40.6218,40.655,40.6218,40.6218,9700.0
2014-07-21 14:50:00,61.26,61.3,61.26,61.29,7500.0,40.6218,40.6483,40.6218,40.6417,7500.0
2014-07-21 15:00:00,61.28,61.3,61.23,61.23,11200.0,40.6351,40.6483,40.6019,40.6019,11200.0
2014-07-21 15:10:00,61.23,61.3,61.23,61.3,9800.0,40.6019,40.6483,40.6019,40.6483,9800.0
2014-07-21 15:20:00,61.3,61.31,61.27,61.29,20800.0,40.6483,40.655,40.6284,40.6417,20800.0
2014-07-21 15:30:00,61.29,61.29,61.23,61.26,17000.0,40.6417,40.6417,40.6019,40.6218,17000.0
2014-07-21 15:40:00,61.26,61.27,61.2,61.22,19900.0,40.6218,40.6284,40.582,40.5953,19900.0
2014-07-21 15:50:00,61.22,61.29,61.22,61.26,55200.0,40.5953,40.6417,40.5953,40.6218,55200.0
2014-07-22 09:30:00,61.98,62.54,61.46,61.85,56300.0,41.0993,41.4706,40.7544,41.013,56300.0
2014-07-22 09:40:00,61.88,61.88,61.67,61.76,24100.0,41.0329,41.0329,40.8937,40.9534,24100.0
2014-07-22 09:50:00,61.75,61.76,61.66,61.71,12200.0,40.9467,40.9534,40.8871,40.9202,12200.0
2014-07-22 10:00:00,61.71,61.76,61.68,61.68,19800.0,40.9202,40.9534,40.9003,40.9003,19800.0
2014-07-22 10:10:00,61.7,61.86,61.66,61.73,16000.0,40.9136,41.0197,40.8871,40.9335,16000.0
2014-07-22 10:20:00,61.74,61.87,61.72,61.86,17000.0,40.9401,41.0263,40.9268,41.0197,17000.0
2014-07-22 10:30:00,61.87,61.92,61.84,61.88,5200.0,41.0263,41.0595,41.0064,41.0329,5200.0
2014-07-22 10:40:00,61.91,62.07,61.82,62.0,37500.0,41.0528,41.1589,40.9932,41.1125,37500.0
2014-07-22 10:50:00,62.01,62.05,61.98,62.02,20100.0,41.1191,41.1457,41.0993,41.1258,20100.0
2014-07-22 11:00:00,62.01,62.06,62.0,62.05,10900.0,41.1191,41.1523,41.1125,41.1457,10900.0
2014-07-22 11:10:00,62.05,62.13,62.03,62.12,79600.0,41.1457,41.1987,41.1324,41.1921,79600.0
2014-07-22 11:20:00,62.1,62.14,62.04,62.13,13200.0,41.1788,41.2053,41.139,41.1987,13200.0
2014-07-22 11:30:00,62.13,62.14,62.04,62.06,8600.0,41.1987,41.2053,41.139,41.1523,8600.0
2014-07-22 11:40:00,62.06,62.21,62.06,62.19,12300.0,41.1523,41.2518,41.1523,41.2385,12300.0
2014-07-22 11:50:00,62.2,62.31,62.18,62.28,11600.0,41.2451,41.3181,41.2319,41.2982,11600.0
2014-07-22 12:00:00,62.28,62.36,62.26,62.33,12700.0,41.2982,41.3512,41.2849,41.3313,12700.0
2014-07-22 12:10:00,62.34,62.43,62.29,62.38,7800.0,41.338,41.3977,41.3048,41.3645,7800.0
2014-07-22 12:20:00,62.34,62.34,62.3,62.31,3900.0,41.338,41.338,41.3114,41.3181,3900.0
2014-07-22 12:30:00,62.3,62.33,62.29,62.32,4100.0,41.3114,41.3313,41.3048,41.3247,4100.0
2014-07-22 12:40:00,62.34,62.4,62.3,62.39,7900.0,41.338,41.3778,41.3114,41.3711,7900.0
2014-07-22 12:50:00,62.39,62.39,62.33,62.36,4400.0,41.3711,41.3711,41.3313,41.3512,4400.0
2014-07-22 13:00:00,62.35,62.35,62.31,62.31,43900.0,41.3446,41.3446,41.3181,41.3181,43900.0
2014-07-22 13:10:00,62.32,62.42,62.31,62.41,7400.0,41.3247,41.391,41.3181,41.3844,7400.0
2014-07-22 13:20:00,62.41,62.41,62.31,62.34,7200.0,41.3844,41.3844,41.3181,41.338,7200.0
2014-07-22 13:30:00,62.36,62.44,62.36,62.43,12100.0,41.3512,41.4043,41.3512,41.3977,12100.0
2014-07-22 13:40:00,62.43,62.43,62.36,62.38,9100.0,41.3977,41.3977,41.3512,41.3645,9100.0
2014-07-22 13:50:00,62.38,62.43,62.38,62.39,11500.0,41.3645,41.3977,41.3645,41.3711,11500.0
2014-07-22 14:00:00,62.39,62.41,62.35,62.36,13800.0,41.3711,41.3844,41.3446,41.3512,13800.0
2014-07-22 14:10:00,62.35,62.35,62.28,62.28,12500.0,41.3446,41.3446,41.2982,41.2982,12500.0
2014-07-22 14:20:00,62.28,62.28,62.18,62.18,7200.0,41.2982,41.2982,41.2319,41.2319,7200.0
2014-07-22 14:30:00,62.18,62.24,62.16,62.21,10200.0,41.2319,41.2717,41.2186,41.2518,10200.0
2014-07-22 14:40:00,62.21,62.24,62.19,62.22,88500.0,41.2518,41.2717,41.2385,41.2584,88500.0
2014-07-22 14:50:00,62.22,62.22,62.19,62.2,5200.0,41.2584,41.2584,41.2385,41.2451,5200.0
2014-07-22 15:00:00,62.2,62.34,62.19,62.3,22000.0,41.2451,41.338,41.2385,41.3114,22000.0
2014-07-22 15:10:00,62.29,62.37,62.26,62.32,20300.0,41.3048,41.3579,41.2849,41.3247,20300.0
2014-07-22 15:20:00,62.32,62.38,62.32,62.32,30700.0,41.3247,41.3645,41.3247,41.3247,30700.0
2014-07-22 15:30:00,62.32,62.35,62.24,62.26,33500.0,41.3247,41.3446,41.2717,41.2849,33500.0
2014-07-22 15:40:00,62.26,62.27,62.18,62.25,40100.0,41.2849,41.2916,41.2319,41.2783,40100.0
2014-07-22 15:50:00,62.24,62.39,62.23,62.32,72000.0,41.2717,41.3711,41.265,41.3247,72000.0
2014-07-23 09:30:00,62.66,62.96,62.4,62.96,29700.0,41.5502,41.7491,41.3778,41.7491,29700.0
2014-07-23 09:40:00,62.96,62.97,62.69,62.78,59500.0,41.7491,41.7557,41.5701,41.6297,59500.0
2014-07-23 09:50:00,62.8,62.91,62.77,62.82,25600.0,41.643,41.7159,41.6231,41.6563,25600.0
2014-07-23 10:00:00,62.82,62.95,62.58,62.64,113100.0,41.6563,41.7425,41.4971,41.5369,113100.0
2014-07-23 10:10:00,62.67,62.67,62.46,62.51,28600.0,41.5568,41.5568,41.4175,41.4507,28600.0
2014-07-23 10:20:00,62.49,62.76,62.48,62.74,24300.0,41.4374,41.6165,41.4308,41.6032,24300.0
2014-07-23 10:30:00,62.78,62.85,62.75,62.81,23300.0,41.6297,41.6762,41.6098,41.6496,23300.0
2014-07-23 10:40:00,62.81,62.83,62.7,62.76,52100.0,41.6496,41.6629,41.5767,41.6165,52100.0
2014-07-23 10:50:00,62.79,62.95,62.78,62.9,66900.0,41.6364,41.7425,41.6297,41.7093,66900.0
2014-07-23 11:00:00,62.91,62.94,62.83,62.84,34600.0,41.7159,41.7358,41.6629,41.6695,34600.0
2014-07-23 11:10:00,62.84,62.87,62.83,62.84,7200.0,41.6695,41.6894,41.6629,41.6695,7200.0
2014-07-23 11:20:00,62.83,62.87,62.82,62.83,6100.0,41.6629,41.6894,41.6563,41.6629,6100.0
2014-07-23 11:30:00,62.83,62.9,62.83,62.88,10300.0,41.6629,41.7093,41.6629,41.696,10300.0
2014-07-23 11:40:00,62.86,62.91,62.86,62.91,24300.0,41.6828,41.7159,41.6828,41.7159,24300.0
2014-07-23 11:50:00,62.89,62.92,62.89,62.9,4900.0,41.7027,41.7226,41.7027,41.7093,4900.0
2014-07-23 12:00:00,62.91,62.99,62.9,62.99,94300.0,41.7159,41.769,41.7093,41.769,94300.0
2014-07-23 12:10:00,62.96,63.08,62.96,63.08,16400.0,41.7491,41.8287,41.7491,41.8287,16400.0
2014-07-23 12:20:00,63.08,63.1,63.01,63.01,5600.0,41.8287,41.8419,41.7823,41.7823,5600.0
2014-07-23 12:30:00,63.0,63.05,62.99,63.03,37300.0,41.7756,41.8088,41.769,41.7955,37300.0
2014-07-23 12:40:00,63.03,63.04,62.99,63.01,6700.0,41.7955,41.8021,41.769,41.7823,6700.0
2014-07-23 12:50:00,63.01,63.08,63.01,63.02,25700.0,41.7823,41.8287,41.7823,41.7889,25700.0
2014-07-23 13:00:00,63.03,63.37,63.01,63.24,96300.0,41.7955,42.021,41.7823,41.9348,96300.0
2014-07-23 13:10:00,63.25,63.27,63.15,63.19,25600.0,41.9414,41.9547,41.8751,41.9016,25600.0
2014-07-23 13:20:00,63.19,63.26,63.15,63.19,40100.0,41.9016,41.948,41.8751,41.9016,40100.0
2014-07-23 13:30:00,63.2,63.25,63.18,63.24,24400.0,41.9082,41.9414,41.895,41.9348,24400.0
2014-07-23 13:40:00,63.26,63.33,63.24,63.32,41800.0,41.948,41.9944,41.9348,41.9878,41800.0
2014-07-23 13:50:00,63.32,63.32,63.17,63.17,8600.0,41.9878,41.9878,41.8883,41.8883,8600.0
2014-07-23 14:00:00,63.19,63.26,63.16,63.25,21700.0,41.9016,41.948,41.8817,41.9414,21700.0
2014-07-23 14:10:00,63.24,63.27,63.19,63.21,13200.0,41.9348,41.9547,41.9016,41.9149,13200.0
2014-07-23 14:20:00,63.22,63.23,63.1,63.17,49300.0,41.9215,41.9281,41.8419,41.8883,49300.0
2014-07-23 14:30:00,63.17,63.25,63.12,63.17,43200.0,41.8883,41.9414,41.8552,41.8883,43200.0
2014-07-23 14:40:00,63.15,63.21,63.09,63.17,26100.0,41.8751,41.9149,41.8353,41.8883,26100.0
2014-07-23 14:50:00,63.18,63.18,63.06,63.12,56100.0,41.895,41.895,41.8154,41.8552,56100.0
2014-07-23 15:00:00,63.12,63.12,63.03,63.03,27500.0,41.8552,41.8552,41.7955,41.7955,27500.0
2014-07-23 15:10:00,63.04,63.06,63.0,63.06,9200.0,41.8021,41.8154,41.7756,41.8154,9200.0
2014-07-23 15:20:00,63.06,63.07,63.03,63.06,15900.0,41.8154,41.822,41.7955,41.8154,15900.0
2014-07-23 15:30:00,63.07,63.13,63.05,63.11,21000.0,41.822,41.8618,41.8088,41.8486,21000.0
2014-07-23 15:40:00,63.11,63.19,63.08,63.16,50700.0,41.8486,41.9016,41.8287,41.8817,50700.0
2014-07-23 15:50:00,63.16,63.21,63.11,63.18,105800.0,41.8817,41.9149,41.8486,41.895,105800.0
2014-07-24 09:30:00,63.33,63.99,63.33,63.79,67300.0,41.9944,42.4321,41.9944,42.2995,67300.0
2014-07-24 09:40:00,63.79,63.9,63.62,63.74,16700.0,42.2995,42.3724,42.1867,42.2663,16700.0
2014-07-24 09:50:00,63.67,63.81,63.63,63.75,25500.0,42.2199,42.3127,42.1934,42.2729,25500.0
2014-07-24 10:00:00,63.79,63.85,63.62,63.73,77100.0,42.2995,42.3393,42.1867,42.2597,77100.0
2014-07-24 10:10:00,63.71,63.75,63.63,63.71,10900.0,42.2464,42.2729,42.1934,42.2464,10900.0
2014-07-24 10:20:00,63.68,63.76,63.56,63.56,20000.0,42.2265,42.2796,42.147,42.147,20000.0
2014-07-24 10:30:00,63.54,63.56,63.4,63.4,19300.0,42.1337,42.147,42.0409,42.0409,19300.0
2014-07-24 10:40:00,63.42,63.62,63.41,63.62,17000.0,42.0541,42.1867,42.0475,42.1867,17000.0
2014-07-24 10:50:00,63.62,63.7,63.58,63.6,8100.0,42.1867,42.2398,42.1602,42.1735,8100.0
2014-07-24 11:00:00,63.62,63.63,63.53,63.54,24600.0,42.1867,42.1934,42.1271,42.1337,24600.0
2014-07-24 11:10:00,63.57,63.57,63.51,63.51,10000.0,42.1536,42.1536,42.1138,42.1138,10000.0
2014-07-24 11:20:00,63.51,63.61,63.5,63.54,11300.0,42.1138,42.1801,42.1072,42.1337,11300.0
2014-07-24 11:30:00,63.54,63.65,63.54,63.6,23000.0,42.1337,42.2066,42.1337,42.1735,23000.0
2014-07-24 11:40:00,63.59,63.61,63.51,63.55,18700.0,42.1669,42.1801,42.1138,42.1403,18700.0
2014-07-24 11:50:00,63.56,63.56,63.48,63.5,15700.0,42.147,42.147,42.0939,42.1072,15700.0
2014-07-24 12:00:00,63.5,63.57,63.48,63.5,7800.0,42.1072,42.1536,42.0939,42.1072,7800.0
2014-07-24 12:10:00,63.49,63.51,63.47,63.5,13800.0,42.1005,42.1138,42.0873,42.1072,13800.0
2014-07-24 12:20:00,63.51,63.52,63.49,63.51,14800.0,42.1138,42.1204,42.1005,42.1138,14800.0
2014-07-24 12:30:00,63.5,63.6,63.5,63.58,8800.0,42.1072,42.1735,42.1072,42.1602,8800.0
2014-07-24 12:40:00,63.58,63.59,63.52,63.55,11100.0,42.1602,42.1669,42.1204,42.1403,11100.0
2014-07-24 12:50:00,63.55,63.6,63.54,63.58,13500.0,42.1403,42.1735,42.1337,42.1602,13500.0
2014-07-24 13:00:00,63.58,63.6,63.55,63.55,24100.0,42.1602,42.1735,42.1403,42.1403,24100.0
2014-07-24 13:10:00,63.55,63.57,63.51,63.51,53300.0,42.1403,42.1536,42.1138,42.1138,53300.0
2014-07-24 13:20:00,63.52,63.56,63.49,63.53,48900.0,42.1204,42.147,42.1005,42.1271,48900.0
2014-07-24 13:30:00,63.53,63.54,63.49,63.52,21000.0,42.1271,42.1337,42.1005,42.1204,21000.0
2014-07-24 13:40:00,63.49,63.49,63.36,63.38,13100.0,42.1005,42.1005,42.0143,42.0276,13100.0
2014-07-24 13:50:00,63.39,63.46,63.34,63.35,16700.0,42.0342,42.0806,42.0011,42.0077,16700.0
2014-07-24 14:00:00,63.33,63.34,63.22,63.24,18200.0,41.9944,42.0011,41.9215,41.9348,18200.0
2014-07-24 14:10:00,63.24,63.3,63.22,63.25,122700.0,41.9348,41.9746,41.9215,41.9414,122700.0
2014-07-24 14:20:00,63.25,63.29,63.24,63.26,14600.0,41.9414,41.9679,41.9348,41.948,14600.0
2014-07-24 14:30:00,63.26,63.29,63.25,63.28,36600.0,41.948,41.9679,41.9414,41.9613,36600.0
2014-07-24 14:40:00,63.28,63.34,63.25,63.3,32200.0,41.9613,42.0011,41.9414,41.9746,32200.0
2014-07-24 14:50:00,63.31,63.33,63.26,63.33,36400.0,41.9812,41.9944,41.948,41.9944,36400.0
2014-07-24 15:00:00,63.33,63.39,63.3,63.37,24100.0,41.9944,42.0342,41.9746,42.021,24100.0
2014-07-24 15:10:00,63.4,63.4,63.35,63.39,29200.0,42.0409,42.0409,42.0077,42.0342,29200.0
2014-07-24 15:20:00,63.38,63.44,63.3,63.31,29000.0,42.0276,42.0674,41.9746,41.9812,29000.0
2014-07-24 15:30:00,63.31,63.32,63.25,63.25,95800.0,41.9812,41.9878,41.9414,41.9414,95800.0
2014-07-24 15:40:00,63.25,63.29,63.25,63.27,122200.0,41.9414,41.9679,41.9414,41.9547,122200.0
2014-07-24 15:50:00,63.26,63.45,63.25,63.42,216300.0,41.948,42.074,41.9414,42.0541,216300.0
2014-07-25 09:30:00,63.27,63.49,63.11,63.47,15600.0,41.9547,42.1005,41.8486,42.0873,15600.0
2014-07-25 09:40:00,63.49,63.67,63.46,63.58,12900.0,42.1005,42.2199,42.0806,42.1602,12900.0
2014-07-25 09:50:00,63.56,63.61,63.43,63.48,164200.0,42.147,42.1801,42.0608,42.0939,164200.0
2014-07-25 10:00:00,63.48,63.6,63.37,63.44,63600.0,42.0939,42.1735,42.021,42.0674,63600.0
2014-07-25 10:10:00,63.49,63.52,63.34,63.45,34900.0,42.1005,42.1204,42.0011,42.074,34900.0
2014-07-25 10:20:00,63.47,63.48,63.14,63.14,58600.0,42.0873,42.0939,41.8685,41.8685,58600.0
2014-07-25 10:30:00,63.14,63.3,63.03,63.05,32500.0,41.8685,41.9746,41.7955,41.8088,32500.0
2014-07-25 10:40:00,63.06,63.06,62.75,63.0,1053400.0,41.8154,41.8154,41.6098,41.7756,1053400.0
2014-07-25 10:50:00,63.01,63.04,62.91,62.94,89200.0,41.7823,41.8021,41.7159,41.7358,89200.0
2014-07-25 11:00:00,62.94,63.0,62.75,62.94,447000.0,41.7358,41.7756,41.6098,41.7358,447000.0
2014-07-25 11:10:00,62.97,62.99,62.79,62.79,14600.0,41.7557,41.769,41.6364,41.6364,14600.0
2014-07-25 11:20:00,62.78,62.87,62.75,62.77,25400.0,41.6297,41.6894,41.6098,41.6231,25400.0
2014-07-25 11:30:00,62.82,62.82,62.75,62.76,9700.0,41.6563,41.6563,41.6098,41.6165,9700.0
2014-07-25 11:40:00,62.76,62.86,62.76,62.8,45300.0,41.6165,41.6828,41.6165,41.643,45300.0
2014-07-25 11:50:00,62.79,62.94,62.76,62.94,32900.0,41.6364,41.7358,41.6165,41.7358,32900.0
2014-07-25 12:00:00,62.94,62.94,62.81,62.9,36400.0,41.7358,41.7358,41.6496,41.7093,36400.0
2014-07-25 12:10:00,62.9,63.02,62.89,62.92,8300.0,41.7093,41.7889,41.7027,41.7226,8300.0
2014-07-25 12:20:00,62.91,62.94,62.86,62.94,3800.0,41.7159,41.7358,41.6828,41.7358,3800.0
2014-07-25 12:30:00,62.97,62.97,62.91,62.93,4100.0,41.7557,41.7557,41.7159,41.7292,4100.0
2014-07-25 12:40:00,62.94,62.96,62.92,62.92,5000.0,41.7358,41.7491,41.7226,41.7226,5000.0
2014-07-25 12:50:00,62.92,62.93,62.85,62.93,8100.0,41.7226,41.7292,41.6762,41.7292,8100.0
2014-07-25 13:00:00,62.9,62.93,62.88,62.93,6200.0,41.7093,41.7292,41.696,41.7292,6200.0
2014-07-25 13:10:00,62.92,62.93,62.88,62.91,7500.0,41.7226,41.7292,41.696,41.7159,7500.0
2014-07-25 13:20:00,62.91,62.97,62.89,62.91,6200.0,41.7159,41.7557,41.7027,41.7159,6200.0
2014-07-25 13:30:00,62.92,62.94,62.87,62.91,9300.0,41.7226,41.7358,41.6894,41.7159,9300.0
2014-07-25 13:40:00,62.91,62.96,62.87,62.89,10600.0,41.7159,41.7491,41.6894,41.7027,10600.0
2014-07-25 13:50:00,62.9,62.91,62.87,62.88,6800.0,41.7093,41.7159,41.6894,41.696,6800.0
2014-07-25 14:00:00,62.88,62.9,62.76,62.78,7500.0,41.696,41.7093,41.6165,41.6297,7500.0
2014-07-25 14:10:00,62.82,62.82,62.75,62.77,13400.0,41.6563,41.6563,41.6098,41.6231,13400.0
2014-07-25 14:20:00,62.77,62.79,62.75,62.79,7800.0,41.6231,41.6364,41.6098,41.6364,7800.0
2014-07-25 14:30:00,62.76,62.8,62.68,62.77,17600.0,41.6165,41.643,41.5634,41.6231,17600.0
2014-07-25 14:40:00,62.76,62.87,62.72,62.87,13800.0,41.6165,41.6894,41.59,41.6894,13800.0
2014-07-25 14:50:00,62.88,62.93,62.82,62.85,13900.0,41.696,41.7292,41.6563,41.6762,13900.0
2014-07-25 15:00:00,62.83,62.9,62.79,62.85,14400.0,41.6629,41.7093,41.6364,41.6762,14400.0
2014-07-25 15:10:00,62.88,62.91,62.83,62.85,39200.0,41.696,41.7159,41.6629,41.6762,39200.0
2014-07-25 15:20:00,62.85,62.93,62.83,62.85,64600.0,41.6762,41.7292,41.6629,41.6762,64600.0
2014-07-25 15:30:00,62.85,62.9,62.85,62.85,30400.0,41.6762,41.7093,41.6762,41.6762,30400.0
2014-07-25 15:40:00,62.87,62.94,62.86,62.89,29200.0,41.6894,41.7358,41.6828,41.7027,29200.0
2014-07-25 15:50:00,62.88,62.96,62.84,62.9,60500.0,41.696,41.7491,41.6695,41.7093,60500.0
2014-07-28 09:30:00,62.99,63.28,62.69,63.28,20500.0,41.769,41.9613,41.5701,41.9613,20500.0
2014-07-28 09:40:00,63.25,63.37,63.06,63.24,20000.0,41.9414,42.021,41.8154,41.9348,20000.0
2014-07-28 09:50:00,63.24,63.4,63.19,63.21,12700.0,41.9348,42.0409,41.9016,41.9149,12700.0
2014-07-28 10:00:00,63.21,63.42,63.21,63.42,17500.0,41.9149,42.0541,41.9149,42.0541,17500.0
2014-07-28 10:10:00,63.42,63.55,63.31,63.53,24000.0,42.0541,42.1403,41.9812,42.1271,24000.0
2014-07-28 10:20:00,63.52,63.73,63.51,63.7,23800.0,42.1204,42.2597,42.1138,42.2398,23800.0
2014-07-28 10:30:00,63.7,63.75,63.47,63.47,22400.0,42.2398,42.2729,42.0873,42.0873,22400.0
2014-07-28 10:40:00,63.45,63.59,63.44,63.56,24100.0,42.074,42.1669,42.0674,42.147,24100.0
2014-07-28 10:50:00,63.55,63.69,63.55,63.61,25400.0,42.1403,42.2332,42.1403,42.1801,25400.0
2014-07-28 11:00:00,63.61,63.74,63.57,63.59,22100.0,42.1801,42.2663,42.1536,42.1669,22100.0
2014-07-28 11:10:00,63.59,63.61,63.42,63.48,18600.0,42.1669,42.1801,42.0541,42.0939,18600.0
2014-07-28 11:20:00,63.49,63.56,63.48,63.53,17000.0,42.1005,42.147,42.0939,42.1271,17000.0
2014-07-28 11:30:00,63.52,63.57,63.49,63.51,7700.0,42.1204,42.1536,42.1005,42.1138,7700.0
2014-07-28 11:40:00,63.52,63.63,63.52,63.54,7900.0,42.1204,42.1934,42.1204,42.1337,7900.0
2014-07-28 11:50:00,63.52,63.58,63.52,63.58,9200.0,42.1204,42.1602,42.1204,42.1602,9200.0
2014-07-28 12:00:00,63.58,63.58,63.54,63.56,3200.0,42.1602,42.1602,42.1337,42.147,3200.0
2014-07-28 12:10:00,63.56,63.56,63.53,63.54,8200.0,42.147,42.147,42.1271,42.1337,8200.0
2014-07-28 12:20:00,63.56,63.58,63.53,63.55,5800.0,42.147,42.1602,42.1271,42.1403,5800.0
2014-07-28 12:30:00,63.55,63.57,63.53,63.55,13800.0,42.1403,42.1536,42.1271,42.1403,13800.0
2014-07-28 12:40:00,63.54,63.6,63.54,63.59,5400.0,42.1337,42.1735,42.1337,42.1669,5400.0
2014-07-28 12:50:00,63.59,63.6,63.58,63.59,5300.0,42.1669,42.1735,42.1602,42.1669,5300.0
2014-07-28 13:00:00,63.58,63.59,63.55,63.56,5700.0,42.1602,42.1669,42.1403,42.147,5700.0
2014-07-28 13:10:00,63.56,63.58,63.55,63.57,72700.0,42.147,42.1602,42.1403,42.1536,72700.0
2014-07-28 13:20:00,63.56,63.6,63.55,63.59,14800.0,42.147,42.1735,42.1403,42.1669,14800.0
2014-07-28 13:30:00,63.59,63.68,63.59,63.67,7500.0,42.1669,42.2265,42.1669,42.2199,7500.0
2014-07-28 13:40:00,63.66,63.67,63.59,63.67,42700.0,42.2133,42.2199,42.1669,42.2199,42700.0
2014-07-28 13:50:00,63.69,63.78,63.69,63.77,14900.0,42.2332,42.2928,42.2332,42.2862,14900.0
2014-07-28 14:00:00,63.77,63.81,63.75,63.75,7900.0,42.2862,42.3127,42.2729,42.2729,7900.0
2014-07-28 14:10:00,63.76,63.77,63.73,63.74,14100.0,42.2796,42.2862,42.2597,42.2663,14100.0
2014-07-28 14:20:00,63.73,63.75,63.63,63.63,8400.0,42.2597,42.2729,42.1934,42.1934,8400.0
2014-07-28 14:30:00,63.63,63.65,63.62,63.63,21700.0,42.1934,42.2066,42.1867,42.1934,21700.0
2014-07-28 14:40:00,63.62,63.63,63.56,63.6,12400.0,42.1867,42.1934,42.147,42.1735,12400.0
2014-07-28 14:50:00,63.6,63.62,63.57,63.62,7200.0,42.1735,42.1867,42.1536,42.1867,7200.0
2014-07-28 15:00:00,63.62,63.62,63.58,63.6,13100.0,42.1867,42.1867,42.1602,42.1735,13100.0
2014-07-28 15:10:00,63.6,63.6,63.56,63.57,21700.0,42.1735,42.1735,42.147,42.1536,21700.0
2014-07-28 15:20:00,63.58,63.62,63.58,63.59,21000.0,42.1602,42.1867,42.1602,42.1669,21000.0
2014-07-28 15:30:00,63.59,63.6,63.52,63.52,12700.0,42.1669,42.1735,42.1204,42.1204,12700.0
2014-07-28 15:40:00,63.52,63.62,63.52,63.62,83100.0,42.1204,42.1867,42.1204,42.1867,83100.0
2014-07-28 15:50:00,63.61,63.61,63.46,63.51,167500.0,42.1801,42.1801,42.0806,42.1138,167500.0
2014-07-29 09:30:00,63.5,63.63,63.3,63.36,20600.0,42.1072,42.1934,41.9746,42.0143,20600.0
2014-07-29 09:40:00,63.32,63.5,63.18,63.38,48800.0,41.9878,42.1072,41.895,42.0276,48800.0
2014-07-29 09:50:00,63.39,63.61,63.37,63.55,23900.0,42.0342,42.1801,42.021,42.1403,23900.0
2014-07-29 10:00:00,63.54,63.7,63.52,63.53,46600.0,42.1337,42.2398,42.1204,42.1271,46600.0
2014-07-29 10:10:00,63.51,63.55,63.34,63.51,39200.0,42.1138,42.1403,42.0011,42.1138,39200.0
2014-07-29 10:20:00,63.5,63.59,63.42,63.57,25700.0,42.1072,42.1669,42.0541,42.1536,25700.0
2014-07-29 10:30:00,63.57,63.79,63.55,63.79,14700.0,42.1536,42.2995,42.1403,42.2995,14700.0
2014-07-29 10:40:00,63.78,63.79,63.72,63.75,15700.0,42.2928,42.2995,42.2531,42.2729,15700.0
2014-07-29 10:50:00,63.77,63.8,63.72,63.78,19200.0,42.2862,42.3061,42.2531,42.2928,19200.0
2014-07-29 11:00:00,63.8,63.8,63.5,63.5,23200.0,42.3061,42.3061,42.1072,42.1072,23200.0
2014-07-29 11:10:00,63.5,63.54,63.5,63.51,28200.0,42.1072,42.1337,42.1072,42.1138,28200.0
2014-07-29 11:20:00,63.51,63.6,63.51,63.58,30200.0,42.1138,42.1735,42.1138,42.1602,30200.0
2014-07-29 11:30:00,63.58,63.64,63.55,63.62,11000.0,42.1602,42.2,42.1403,42.1867,11000.0
2014-07-29 11:40:00,63.6,63.64,63.53,63.63,10100.0,42.1735,42.2,42.1271,42.1934,10100.0
2014-07-29 11:50:00,63.64,63.73,63.61,63.65,11200.0,42.2,42.2597,42.1801,42.2066,11200.0
2014-07-29 12:00:00,63.65,63.69,63.6,63.62,16800.0,42.2066,42.2332,42.1735,42.1867,16800.0
2014-07-29 12:10:00,63.62,63.66,63.59,63.59,17800.0,42.1867,42.2133,42.1669,42.1669,17800.0
2014-07-29 12:20:00,63.56,63.6,63.56,63.59,11700.0,42.147,42.1735,42.147,42.1669,11700.0
2014-07-29 12:30:00,63.6,63.63,63.54,63.6,16100.0,42.1735,42.1934,42.1337,42.1735,16100.0
2014-07-29 12:40:00,63.6,63.63,63.57,63.63,11200.0,42.1735,42.1934,42.1536,42.1934,11200.0
2014-07-29 12:50:00,63.63,63.67,63.59,63.67,13400.0,42.1934,42.2199,42.1669,42.2199,13400.0
2014-07-29 13:00:00,63.67,63.78,63.65,63.78,10000.0,42.2199,42.2928,42.2066,42.2928,10000.0
2014-07-29 13:10:00,63.78,63.81,63.71,63.75,13400.0,42.2928,42.3127,42.2464,42.2729,13400.0
2014-07-29 13:20:00,63.74,63.86,63.73,63.85,11300.0,42.2663,42.3459,42.2597,42.3393,11300.0
2014-07-29 13:30:00,63.87,63.9,63.85,63.85,15600.0,42.3525,42.3724,42.3393,42.3393,15600.0
2014-07-29 13:40:00,63.87,63.93,63.68,63.69,34200.0,42.3525,42.3923,42.2265,42.2332,34200.0
2014-07-29 13:50:00,63.69,63.71,63.62,63.71,17100.0,42.2332,42.2464,42.1867,42.2464,17100.0
2014-07-29 14:00:00,63.71,63.78,63.71,63.77,19300.0,42.2464,42.2928,42.2464,42.2862,19300.0
2014-07-29 14:10:00,63.75,63.77,63.57,63.58,27400.0,42.2729,42.2862,42.1536,42.1602,27400.0
2014-07-29 14:20:00,63.58,63.71,63.56,63.71,28300.0,42.1602,42.2464,42.147,42.2464,28300.0
2014-07-29 14:30:00,63.73,63.87,63.71,63.85,47600.0,42.2597,42.3525,42.2464,42.3393,47600.0
2014-07-29 14:40:00,63.85,63.86,63.82,63.84,40300.0,42.3393,42.3459,42.3194,42.3326,40300.0
2014-07-29 14:50:00,63.83,63.87,63.81,63.85,138400.0,42.326,42.3525,42.3127,42.3393,138400.0
2014-07-29 15:00:00,63.85,63.96,63.84,63.9,38000.0,42.3393,42.4122,42.3326,42.3724,38000.0
2014-07-29 15:10:00,63.89,63.96,63.79,63.94,118500.0,42.3658,42.4122,42.2995,42.3989,118500.0
2014-07-29 15:20:00,63.94,63.94,63.71,63.72,66700.0,42.3989,42.3989,42.2464,42.2531,66700.0
2014-07-29 15:30:00,63.71,63.77,63.71,63.77,102000.0,42.2464,42.2862,42.2464,42.2862,102000.0
2014-07-29 15:40:00,63.77,63.84,63.76,63.82,138200.0,42.2862,42.3326,42.2796,42.3194,138200.0
2014-07-29 15:50:00,63.82,63.84,63.78,63.84,131500.0,42.3194,42.3326,42.2928,42.3326,131500.0
2014-07-30 09:30:00,63.4,64.26,63.01,63.5,54300.0,42.0409,42.6111,41.7823,42.1072,54300.0
2014-07-30 09:40:00,63.65,63.99,63.14,63.67,174200.0,42.2066,42.4321,41.8685,42.2199,174200.0
2014-07-30 09:50:00,63.74,63.97,63.41,63.65,159100.0,42.2663,42.4188,42.0475,42.2066,159100.0
2014-07-30 10:00:00,63.67,64.1,63.5,64.01,145600.0,42.2199,42.505,42.1072,42.4454,145600.0
2014-07-30 10:10:00,64.01,64.14,63.96,64.1,24300.0,42.4454,42.5316,42.4122,42.505,24300.0
2014-07-30 10:20:00,64.09,64.25,64.04,64.25,15200.0,42.4984,42.6045,42.4652,42.6045,15200.0
2014-07-30 10:30:00,64.25,64.3,64.24,64.3,16900.0,42.6045,42.6377,42.5979,42.6377,16900.0
2014-07-30 10:40:00,64.29,64.41,64.25,64.36,38800.0,42.631,42.7106,42.6045,42.6774,38800.0
2014-07-30 10:50:00,64.35,64.42,64.3,64.4,17300.0,42.6708,42.7172,42.6377,42.704,17300.0
2014-07-30 11:00:00,64.43,64.45,64.32,64.42,16500.0,42.7239,42.7371,42.6509,42.7172,16500.0
2014-07-30 11:10:00,64.4,64.55,64.32,64.5,37000.0,42.704,42.8034,42.6509,42.7703,37000.0
2014-07-30 11:20:00,64.51,64.57,64.46,64.55,19600.0,42.7769,42.8167,42.7438,42.8034,19600.0
2014-07-30 11:30:00,64.56,64.67,64.48,64.67,24200.0,42.8101,42.883,42.757,42.883,24200.0
2014-07-30 11:40:00,64.68,64.95,64.67,64.88,54400.0,42.8896,43.0687,42.883,43.0223,54400.0
2014-07-30 11:50:00,64.88,65.0,64.87,64.95,74500.0,43.0223,43.1018,43.0156,43.0687,74500.0
2014-07-30 12:00:00,64.97,65.07,64.97,65.04,114300.0,43.0819,43.1482,43.0819,43.1284,114300.0
2014-07-30 12:10:00,65.03,65.23,64.97,65.13,45400.0,43.1217,43.2543,43.0819,43.188,45400.0
2014-07-30 12:20:00,65.1,65.15,65.0,65.04,27200.0,43.1681,43.2013,43.1018,43.1284,27200.0
2014-07-30 12:30:00,65.01,65.03,64.78,64.83,123700.0,43.1085,43.1217,42.9559,42.9891,123700.0
2014-07-30 12:40:00,64.83,65.01,64.78,64.85,133900.0,42.9891,43.1085,42.9559,43.0024,133900.0
2014-07-30 12:50:00,64.84,64.84,64.55,64.71,57000.0,42.9957,42.9957,42.8034,42.9095,57000.0
2014-07-30 13:00:00,64.73,64.83,64.68,64.68,70000.0,42.9228,42.9891,42.8896,42.8896,70000.0
2014-07-30 13:10:00,64.7,64.76,64.48,64.56,49600.0,42.9029,42.9427,42.757,42.8101,49600.0
2014-07-30 13:20:00,64.57,64.62,64.47,64.5,46300.0,42.8167,42.8499,42.7504,42.7703,46300.0
2014-07-30 13:30:00,64.51,64.61,64.5,64.56,55600.0,42.7769,42.8432,42.7703,42.8101,55600.0
2014-07-30 13:40:00,64.53,64.62,64.5,64.55,93300.0,42.7902,42.8499,42.7703,42.8034,93300.0
2014-07-30 13:50:00,64.54,64.7,64.45,64.56,91900.0,42.7968,42.9029,42.7371,42.8101,91900.0
2014-07-30 14:00:00,64.51,65.05,64.5,65.0,65200.0,42.7769,43.135,42.7703,43.1018,65200.0
2014-07-30 14:10:00,65.0,65.1,65.0,65.02,95600.0,43.1018,43.1681,43.1018,43.1151,95600.0
2014-07-30 14:20:00,65.02,65.22,64.79,64.8,86200.0,43.1151,43.2477,42.9626,42.9692,86200.0
2014-07-30 14:30:00,64.79,64.8,64.62,64.64,20400.0,42.9626,42.9692,42.8499,42.8631,20400.0
2014-07-30 14:40:00,64.64,64.68,64.53,64.61,86100.0,42.8631,42.8896,42.7902,42.8432,86100.0
2014-07-30 14:50:00,64.6,64.75,64.57,64.69,27800.0,42.8366,42.9361,42.8167,42.8963,27800.0
2014-07-30 15:00:00,64.68,64.84,64.66,64.75,63700.0,42.8896,42.9957,42.8764,42.9361,63700.0
2014-07-30 15:10:00,64.76,64.82,64.72,64.75,32400.0,42.9427,42.9825,42.9162,42.9361,32400.0
2014-07-30 15:20:00,64.75,64.83,64.73,64.78,45800.0,42.9361,42.9891,42.9228,42.9559,45800.0
2014-07-30 15:30:00,64.76,64.86,64.73,64.8,56300.0,42.9427,43.009,42.9228,42.9692,56300.0
2014-07-30 15:40:00,64.8,64.83,64.76,64.81,101700.0,42.9692,42.9891,42.9427,42.9758,101700.0
2014-07-30 15:50:00,64.81,64.88,64.75,64.77,179400.0,42.9758,43.0223,42.9361,42.9493,179400.0
2014-07-31 09:30:00,64.35,64.95,64.31,64.72,110000.0,42.6708,43.0687,42.6443,42.9162,110000.0
2014-07-31 09:40:00,64.73,64.9,64.65,64.75,83600.0,42.9228,43.0355,42.8697,42.9361,83600.0
2014-07-31 09:50:00,64.75,64.91,64.63,64.83,140900.0,42.9361,43.0422,42.8565,42.9891,140900.0
2014-07-31 10:00:00,64.85,65.02,64.83,65.02,34400.0,43.0024,43.1151,42.9891,43.1151,34400.0
2014-07-31 10:10:00,65.02,65.05,64.89,65.02,28800.0,43.1151,43.135,43.0289,43.1151,28800.0
2014-07-31 10:20:00,65.01,65.01,64.94,64.99,48700.0,43.1085,43.1085,43.062,43.0952,48700.0
2014-07-31 10:30:00,65.0,65.04,64.94,64.98,75400.0,43.1018,43.1284,43.062,43.0886,75400.0
2014-07-31 10:40:00,64.97,65.0,64.94,65.0,62800.0,43.0819,43.1018,43.062,43.1018,62800.0
2014-07-31 10:50:00,64.99,65.01,64.95,64.99,122400.0,43.0952,43.1085,43.0687,43.0952,122400.0
2014-07-31 11:00:00,65.0,65.02,64.96,64.98,87300.0,43.1018,43.1151,43.0753,43.0886,87300.0
2014-07-31 11:10:00,64.98,65.06,64.97,64.99,54800.0,43.0886,43.1416,43.0819,43.0952,54800.0
2014-07-31 11:20:00,64.98,65.07,64.98,65.05,13600.0,43.0886,43.1482,43.0886,43.135,13600.0
2014-07-31 11:30:00,65.06,65.08,64.99,65.02,32800.0,43.1416,43.1549,43.0952,43.1151,32800.0
2014-07-31 11:40:00,65.03,65.04,64.99,65.01,27100.0,43.1217,43.1284,43.0952,43.1085,27100.0
2014-07-31 11:50:00,65.0,65.15,65.0,65.09,36900.0,43.1018,43.2013,43.1018,43.1615,36900.0
2014-07-31 12:00:00,65.09,65.14,65.06,65.11,34100.0,43.1615,43.1947,43.1416,43.1748,34100.0
2014-07-31 12:10:00,65.11,65.14,65.05,65.07,508600.0,43.1748,43.1947,43.135,43.1482,508600.0
2014-07-31 12:20:00,65.08,65.1,64.7,64.74,42600.0,43.1549,43.1681,42.9029,42.9294,42600.0
2014-07-31 12:30:00,64.74,64.75,64.6,64.63,26000.0,42.9294,42.9361,42.8366,42.8565,26000.0
2014-07-31 12:40:00,64.61,64.79,64.57,64.79,42300.0,42.8432,42.9626,42.8167,42.9626,42300.0
2014-07-31 12:50:00,64.77,64.78,64.68,64.72,39300.0,42.9493,42.9559,42.8896,42.9162,39300.0
2014-07-31 13:00:00,64.72,64.75,64.62,64.64,25600.0,42.9162,42.9361,42.8499,42.8631,25600.0
2014-07-31 13:10:00,64.62,64.66,64.54,64.57,28500.0,42.8499,42.8764,42.7968,42.8167,28500.0
2014-07-31 13:20:00,64.58,64.61,64.41,64.43,28300.0,42.8233,42.8432,42.7106,42.7239,28300.0
2014-07-31 13:30:00,64.42,64.42,64.35,64.38,20300.0,42.7172,42.7172,42.6708,42.6907,20300.0
2014-07-31 13:40:00,64.37,64.37,64.24,64.25,13100.0,42.6841,42.6841,42.5979,42.6045,13100.0
2014-07-31 13:50:00,64.28,64.31,64.2,64.25,22900.0,42.6244,42.6443,42.5713,42.6045,22900.0
2014-07-31 14:00:00,64.25,64.37,64.25,64.26,21900.0,42.6045,42.6841,42.6045,42.6111,21900.0
2014-07-31 14:10:00,64.25,64.32,64.22,64.24,65700.0,42.6045,42.6509,42.5846,42.5979,65700.0
2014-07-31 14:20:00,64.24,64.3,64.2,64.26,90200.0,42.5979,42.6377,42.5713,42.6111,90200.0
2014-07-31 14:30:00,64.27,64.28,64.19,64.2,33100.0,42.6178,42.6244,42.5647,42.5713,33100.0
2014-07-31 14:40:00,64.2,64.27,64.16,64.22,53600.0,42.5713,42.6178,42.5448,42.5846,53600.0
2014-07-31 14:50:00,64.22,64.28,64.17,64.27,41600.0,42.5846,42.6244,42.5515,42.6178,41600.0
2014-07-31 15:00:00,64.26,64.26,64.17,64.2,38200.0,42.6111,42.6111,42.5515,42.5713,38200.0
2014-07-31 15:10:00,64.19,64.19,64.13,64.15,42100.0,42.5647,42.5647,42.5249,42.5382,42100.0
2014-07-31 15:20:00,64.15,64.2,64.14,64.19,46400.0,42.5382,42.5713,42.5316,42.5647,46400.0
2014-07-31 15:30:00,64.19,64.24,64.13,64.2,63900.0,42.5647,42.5979,42.5249,42.5713,63900.0
2014-07-31 15:40:00,64.2,64.45,64.19,64.42,68800.0,42.5713,42.7371,42.5647,42.7172,68800.0
2014-07-31 15:50:00,64.44,64.44,64.33,64.33,123500.0,42.7305,42.7305,42.6575,42.6575,123500.0
2014-08-01 09:30:00,64.32,64.86,64.08,64.66,82200.0,42.6509,43.009,42.4918,42.8764,82200.0
2014-08-01 09:40:00,64.6,64.92,64.54,64.73,144500.0,42.8366,43.0488,42.7968,42.9228,144500.0
2014-08-01 09:50:00,64.69,64.8,64.63,64.65,23900.0,42.8963,42.9692,42.8565,42.8697,23900.0
2014-08-01 10:00:00,64.67,64.7,64.53,64.59,50300.0,42.883,42.9029,42.7902,42.83,50300.0
2014-08-01 10:10:00,64.6,64.66,64.39,64.39,198500.0,42.8366,42.8764,42.6973,42.6973,198500.0
2014-08-01 10:20:00,64.38,64.47,64.34,64.47,24100.0,42.6907,42.7504,42.6642,42.7504,24100.0
2014-08-01 10:30:00,64.46,64.64,64.46,64.59,22000.0,42.7438,42.8631,42.7438,42.83,22000.0
2014-08-01 10:40:00,64.62,64.69,64.45,64.45,24900.0,42.8499,42.8963,42.7371,42.7371,24900.0
2014-08-01 10:50:00,64.45,64.47,64.35,64.36,16900.0,42.7371,42.7504,42.6708,42.6774,16900.0
2014-08-01 11:00:00,64.37,64.42,64.29,64.32,23400.0,42.6841,42.7172,42.631,42.6509,23400.0
2014-08-01 11:10:00,64.33,64.39,64.28,64.28,19600.0,42.6575,42.6973,42.6244,42.6244,19600.0
2014-08-01 11:20:00,64.3,64.33,64.27,64.28,72900.0,42.6377,42.6575,42.6178,42.6244,72900.0
2014-08-01 11:30:00,64.29,64.32,64.22,64.27,20000.0,42.631,42.6509,42.5846,42.6178,20000.0
2014-08-01 11:40:00,64.26,64.34,64.22,64.3,15200.0,42.6111,42.6642,42.5846,42.6377,15200.0
2014-08-01 11:50:00,64.31,64.32,64.22,64.26,38900.0,42.6443,42.6509,42.5846,42.6111,38900.0
2014-08-01 12:00:00,64.27,64.28,64.2,64.21,30800.0,42.6178,42.6244,42.5713,42.578,30800.0
2014-08-01 12:10:00,64.21,64.25,64.16,64.2,44300.0,42.578,42.6045,42.5448,42.5713,44300.0
2014-08-01 12:20:00,64.2,64.22,64.13,64.18,33500.0,42.5713,42.5846,42.5249,42.5581,33500.0
2014-08-01 12:30:00,64.18,64.18,64.13,64.16,23800.0,42.5581,42.5581,42.5249,42.5448,23800.0
2014-08-01 12:40:00,64.15,64.19,64.04,64.07,62500.0,42.5382,42.5647,42.4652,42.4851,62500.0
2014-08-01 12:50:00,64.06,64.11,64.03,64.05,29800.0,42.4785,42.5117,42.4586,42.4719,29800.0
2014-08-01 13:00:00,64.08,64.12,64.02,64.07,26300.0,42.4918,42.5183,42.452,42.4851,26300.0
2014-08-01 13:10:00,64.07,64.09,64.01,64.02,14200.0,42.4851,42.4984,42.4454,42.452,14200.0
2014-08-01 13:20:00,64.02,64.09,63.99,64.09,24000.0,42.452,42.4984,42.4321,42.4984,24000.0
2014-08-01 13:30:00,64.1,64.1,64.03,64.04,16700.0,42.505,42.505,42.4586,42.4652,16700.0
2014-08-01 13:40:00,64.05,64.15,64.04,64.11,23400.0,42.4719,42.5382,42.4652,42.5117,23400.0
2014-08-01 13:50:00,64.11,64.15,64.08,64.15,18500.0,42.5117,42.5382,42.4918,42.5382,18500.0
2014-08-01 14:00:00,64.14,64.15,64.08,64.12,21100.0,42.5316,42.5382,42.4918,42.5183,21100.0
2014-08-01 14:10:00,64.11,64.15,64.09,64.14,25000.0,42.5117,42.5382,42.4984,42.5316,25000.0
2014-08-01 14:20:00,64.15,64.17,64.07,64.11,41000.0,42.5382,42.5515,42.4851,42.5117,41000.0
2014-08-01 14:30:00,64.12,64.17,64.1,64.17,11400.0,42.5183,42.5515,42.505,42.5515,11400.0
2014-08-01 14:40:00,64.15,64.25,64.15,64.17,12300.0,42.5382,42.6045,42.5382,42.5515,12300.0
2014-08-01 14:50:00,64.18,64.22,64.15,64.16,13100.0,42.5581,42.5846,42.5382,42.5448,13100.0
2014-08-01 15:00:00,64.16,64.17,64.1,64.14,24300.0,42.5448,42.5515,42.505,42.5316,24300.0
2014-08-01 15:10:00,64.13,64.13,64.07,64.12,28700.0,42.5249,42.5249,42.4851,42.5183,28700.0
2014-08-01 15:20:00,64.12,64.15,64.0,64.05,23700.0,42.5183,42.5382,42.4387,42.4719,23700.0
2014-08-01 15:30:00,64.05,64.1,64.04,64.08,27000.0,42.4719,42.505,42.4652,42.4918,27000.0
2014-08-01 15:40:00,64.08,64.11,64.03,64.09,44200.0,42.4918,42.5117,42.4586,42.4984,44200.0
2014-08-01 15:50:00,64.08,64.08,63.99,64.05,145000.0,42.4918,42.4918,42.4321,42.4719,145000.0
2014-08-04 09:30:00,64.29,64.29,63.84,63.95,102900.0,42.631,42.631,42.3326,42.4056,102900.0
2014-08-04 09:40:00,63.9,64.21,63.88,63.9,29000.0,42.3724,42.578,42.3592,42.3724,29000.0
2014-08-04 09:50:00,63.9,64.02,63.71,63.82,128400.0,42.3724,42.452,42.2464,42.3194,128400.0
2014-08-04 10:00:00,63.82,63.91,63.81,63.83,19800.0,42.3194,42.379,42.3127,42.326,19800.0
2014-08-04 10:10:00,63.82,63.85,63.72,63.81,28600.0,42.3194,42.3393,42.2531,42.3127,28600.0
2014-08-04 10:20:00,63.8,63.92,63.7,63.76,121700.0,42.3061,42.3857,42.2398,42.2796,121700.0
2014-08-04 10:30:00,63.77,63.77,63.66,63.7,52600.0,42.2862,42.2862,42.2133,42.2398,52600.0
2014-08-04 10:40:00,63.67,63.73,63.65,63.69,81300.0,42.2199,42.2597,42.2066,42.2332,81300.0
2014-08-04 10:50:00,63.67,63.72,63.66,63.69,18700.0,42.2199,42.2531,42.2133,42.2332,18700.0
2014-08-04 11:00:00,63.68,63.78,63.66,63.72,43100.0,42.2265,42.2928,42.2133,42.2531,43100.0
2014-08-04 11:10:00,63.73,63.89,63.71,63.76,21600.0,42.2597,42.3658,42.2464,42.2796,21600.0
2014-08-04 11:20:00,63.77,63.98,63.77,63.86,10900.0,42.2862,42.4255,42.2862,42.3459,10900.0
2014-08-04 11:30:00,63.84,63.89,63.8,63.87,14500.0,42.3326,42.3658,42.3061,42.3525,14500.0
2014-08-04 11:40:00,63.89,63.9,63.82,63.82,6800.0,42.3658,42.3724,42.3194,42.3194,6800.0
2014-08-04 11:50:00,63.82,63.85,63.8,63.83,12100.0,42.3194,42.3393,42.3061,42.326,12100.0
2014-08-04 12:00:00,63.82,63.84,63.8,63.82,24600.0,42.3194,42.3326,42.3061,42.3194,24600.0
2014-08-04 12:10:00,63.8,63.82,63.77,63.8,20000.0,42.3061,42.3194,42.2862,42.3061,20000.0
2014-08-04 12:20:00,63.78,63.87,63.77,63.83,43200.0,42.2928,42.3525,42.2862,42.326,43200.0
2014-08-04 12:30:00,63.83,63.88,63.79,63.81,9400.0,42.326,42.3592,42.2995,42.3127,9400.0
2014-08-04 12:40:00,63.82,63.84,63.77,63.78,113700.0,42.3194,42.3326,42.2862,42.2928,113700.0
2014-08-04 12:50:00,63.78,63.85,63.76,63.8,14800.0,42.2928,42.3393,42.2796,42.3061,14800.0
2014-08-04 13:00:00,63.81,63.84,63.78,63.81,51400.0,42.3127,42.3326,42.2928,42.3127,51400.0
2014-08-04 13:10:00,63.79,63.83,63.78,63.8,54000.0,42.2995,42.326,42.2928,42.3061,54000.0
2014-08-04 13:20:00,63.81,63.82,63.79,63.8,19800.0,42.3127,42.3194,42.2995,42.3061,19800.0
2014-08-04 13:30:00,63.8,64.16,63.8,64.13,133600.0,42.3061,42.5448,42.3061,42.5249,133600.0
2014-08-04 13:40:00,64.13,64.14,64.04,64.12,14300.0,42.5249,42.5316,42.4652,42.5183,14300.0
2014-08-04 13:50:00,64.13,64.16,64.09,64.09,16400.0,42.5249,42.5448,42.4984,42.4984,16400.0
2014-08-04 14:00:00,64.09,64.18,64.09,64.12,23300.0,42.4984,42.5581,42.4984,42.5183,23300.0
2014-08-04 14:10:00,64.13,64.14,64.07,64.1,22600.0,42.5249,42.5316,42.4851,42.505,22600.0
2014-08-04 14:20:00,64.1,64.13,64.08,64.08,10500.0,42.505,42.5249,42.4918,42.4918,10500.0
2014-08-04 14:30:00,64.09,64.13,64.09,64.12,12600.0,42.4984,42.5249,42.4984,42.5183,12600.0
2014-08-04 14:40:00,64.12,64.19,64.11,64.15,48900.0,42.5183,42.5647,42.5117,42.5382,48900.0
2014-08-04 14:50:00,64.16,64.23,64.15,64.18,19100.0,42.5448,42.5912,42.5382,42.5581,19100.0
2014-08-04 15:00:00,64.18,64.3,64.18,64.3,27500.0,42.5581,42.6377,42.5581,42.6377,27500.0
2014-08-04 15:10:00,64.31,64.48,64.28,64.36,128900.0,42.6443,42.757,42.6244,42.6774,128900.0
2014-08-04 15:20:00,64.37,64.52,64.35,64.47,105000.0,42.6841,42.7835,42.6708,42.7504,105000.0
2014-08-04 15:30:00,64.46,64.46,64.35,64.37,28400.0,42.7438,42.7438,42.6708,42.6841,28400.0
2014-08-04 15:40:00,64.36,64.43,64.34,64.34,49300.0,42.6774,42.7239,42.6642,42.6642,49300.0
2014-08-04 15:50:00,64.34,64.4,64.34,64.35,563700.0,42.6642,42.704,42.6642,42.6708,563700.0
2014-08-05 09:30:00,64.35,64.74,64.33,64.62,17000.0,42.6708,42.9294,42.6575,42.8499,17000.0
2014-08-05 09:40:00,64.66,64.78,64.54,64.58,13600.0,42.8764,42.9559,42.7968,42.8233,13600.0
2014-08-05 09:50:00,64.46,64.7,64.43,64.56,25900.0,42.7438,42.9029,42.7239,42.8101,25900.0
2014-08-05 10:00:00,64.61,64.62,64.45,64.47,19500.0,42.8432,42.8499,42.7371,42.7504,19500.0
2014-08-05 10:10:00,64.5,64.65,64.41,64.65,17800.0,42.7703,42.8697,42.7106,42.8697,17800.0
2014-08-05 10:20:00,64.64,64.8,64.55,64.7,38800.0,42.8631,42.9692,42.8034,42.9029,38800.0
2014-08-05 10:30:00,64.69,64.76,64.55,64.61,25700.0,42.8963,42.9427,42.8034,42.8432,25700.0
2014-08-05 10:40:00,64.62,64.72,64.62,64.66,18800.0,42.8499,42.9162,42.8499,42.8764,18800.0
2014-08-05 10:50:00,64.66,64.69,64.58,64.69,41900.0,42.8764,42.8963,42.8233,42.8963,41900.0
2014-08-05 11:00:00,64.7,65.0,64.63,64.9,963000.0,42.9029,43.1018,42.8565,43.0355,963000.0
2014-08-05 11:10:00,64.89,65.03,64.89,65.02,36200.0,43.0289,43.1217,43.0289,43.1151,36200.0
2014-08-05 11:20:00,65.01,65.23,65.01,65.17,29900.0,43.1085,43.2543,43.1085,43.2146,29900.0
2014-08-05 11:30:00,65.18,65.3,65.18,65.3,10100.0,43.2212,43.3008,43.2212,43.3008,10100.0
2014-08-05 11:40:00,65.28,65.41,65.28,65.31,18300.0,43.2875,43.3737,43.2875,43.3074,18300.0
2014-08-05 11:50:00,65.31,65.33,65.08,65.11,24200.0,43.3074,43.3207,43.1549,43.1748,24200.0
2014-08-05 12:00:00,65.11,65.11,65.02,65.09,13000.0,43.1748,43.1748,43.1151,43.1615,13000.0
2014-08-05 12:10:00,65.08,65.09,64.96,64.98,21000.0,43.1549,43.1615,43.0753,43.0886,21000.0
2014-08-05 12:20:00,64.97,64.98,64.9,64.91,13000.0,43.0819,43.0886,43.0355,43.0422,13000.0
2014-08-05 12:30:00,64.92,64.97,64.89,64.95,31800.0,43.0488,43.0819,43.0289,43.0687,31800.0
2014-08-05 12:40:00,64.95,64.95,64.9,64.9,14400.0,43.0687,43.0687,43.0355,43.0355,14400.0
2014-08-05 12:50:00,64.9,64.96,64.9,64.91,24000.0,43.0355,43.0753,43.0355,43.0422,24000.0
2014-08-05 13:00:00,64.92,64.93,64.75,64.78,16600.0,43.0488,43.0554,42.9361,42.9559,16600.0
2014-08-05 13:10:00,64.76,64.83,64.76,64.8,32000.0,42.9427,42.9891,42.9427,42.9692,32000.0
2014-08-05 13:20:00,64.8,64.83,64.77,64.81,25600.0,42.9692,42.9891,42.9493,42.9758,25600.0
2014-08-05 13:30:00,64.81,64.88,64.79,64.83,28900.0,42.9758,43.0223,42.9626,42.9891,28900.0
2014-08-05 13:40:00,64.83,64.86,64.74,64.8,59200.0,42.9891,43.009,42.9294,42.9692,59200.0
2014-08-05 13:50:00,64.8,64.85,64.77,64.77,21700.0,42.9692,43.0024,42.9493,42.9493,21700.0
2014-08-05 14:00:00,64.76,64.77,64.46,64.48,24100.0,42.9427,42.9493,42.7438,42.757,24100.0
2014-08-05 14:10:00,64.49,64.55,64.38,64.41,33200.0,42.7636,42.8034,42.6907,42.7106,33200.0
2014-08-05 14:20:00,64.4,64.42,64.37,64.4,19900.0,42.704,42.7172,42.6841,42.704,19900.0
2014-08-05 14:30:00,64.41,64.44,64.37,64.39,36200.0,42.7106,42.7305,42.6841,42.6973,36200.0
2014-08-05 14:40:00,64.39,64.41,64.35,64.35,26100.0,42.6973,42.7106,42.6708,42.6708,26100.0
2014-08-05 14:50:00,64.36,64.41,64.33,64.35,13200.0,42.6774,42.7106,42.6575,42.6708,13200.0
2014-08-05 15:00:00,64.35,64.39,64.33,64.34,17600.0,42.6708,42.6973,42.6575,42.6642,17600.0
2014-08-05 15:10:00,64.33,64.38,64.27,64.36,18500.0,42.6575,42.6907,42.6178,42.6774,18500.0
2014-08-05 15:20:00,64.36,64.44,64.36,64.4,16700.0,42.6774,42.7305,42.6774,42.704,16700.0
2014-08-05 15:30:00,64.41,64.54,64.41,64.5,19300.0,42.7106,42.7968,42.7106,42.7703,19300.0
2014-08-05 15:40:00,64.5,64.56,64.45,64.53,23200.0,42.7703,42.8101,42.7371,42.7902,23200.0
2014-08-05 15:50:00,64.53,64.58,64.44,64.47,84500.0,42.7902,42.8233,42.7305,42.7504,84500.0
2014-08-06 09:30:00,64.18,64.47,64.02,64.42,19900.0,42.5581,42.7504,42.452,42.7172,19900.0
2014-08-06 09:40:00,64.45,64.48,64.33,64.37,10700.0,42.7371,42.757,42.6575,42.6841,10700.0
2014-08-06 09:50:00,64.37,64.38,64.27,64.28,8200.0,42.6841,42.6907,42.6178,42.6244,8200.0
2014-08-06 10:00:00,64.32,64.46,64.32,64.39,11000.0,42.6509,42.7438,42.6509,42.6973,11000.0
2014-08-06 10:10:00,64.43,64.43,64.31,64.4,15300.0,42.7239,42.7239,42.6443,42.704,15300.0
2014-08-06 10:20:00,64.46,64.6,64.43,64.6,10300.0,42.7438,42.8366,42.7239,42.8366,10300.0
2014-08-06 10:30:00,64.6,64.6,64.44,64.48,6300.0,42.8366,42.8366,42.7305,42.757,6300.0
2014-08-06 10:40:00,64.5,64.61,64.5,64.57,4700.0,42.7703,42.8432,42.7703,42.8167,4700.0
2014-08-06 10:50:00,64.55,64.6,64.55,64.59,9900.0,42.8034,42.8366,42.8034,42.83,9900.0
2014-08-06 11:00:00,64.6,64.64,64.56,64.56,13300.0,42.8366,42.8631,42.8101,42.8101,13300.0
2014-08-06 11:10:00,64.56,64.65,64.53,64.61,10600.0,42.8101,42.8697,42.7902,42.8432,10600.0
2014-08-06 11:20:00,64.63,64.65,64.5,64.5,19100.0,42.8565,42.8697,42.7703,42.7703,19100.0
2014-08-06 11:30:00,64.53,64.54,64.42,64.45,9200.0,42.7902,42.7968,42.7172,42.7371,9200.0
2014-08-06 11:40:00,64.48,64.5,64.44,64.46,5500.0,42.757,42.7703,42.7305,42.7438,5500.0
2014-08-06 11:50:00,64.47,64.49,64.35,64.35,7200.0,42.7504,42.7636,42.6708,42.6708,7200.0
2014-08-06 12:00:00,64.38,64.45,64.38,64.42,4500.0,42.6907,42.7371,42.6907,42.7172,4500.0
2014-08-06 12:10:00,64.43,64.45,64.36,64.36,5200.0,42.7239,42.7371,42.6774,42.6774,5200.0
2014-08-06 12:20:00,64.36,64.39,64.3,64.34,11700.0,42.6774,42.6973,42.6377,42.6642,11700.0
2014-08-06 12:30:00,64.37,64.4,64.33,64.36,10800.0,42.6841,42.704,42.6575,42.6774,10800.0
2014-08-06 12:40:00,64.35,64.38,64.28,64.28,3700.0,42.6708,42.6907,42.6244,42.6244,3700.0
2014-08-06 12:50:00,64.3,64.32,64.24,64.24,8400.0,42.6377,42.6509,42.5979,42.5979,8400.0
2014-08-06 13:00:00,64.23,64.26,64.16,64.25,5900.0,42.5912,42.6111,42.5448,42.6045,5900.0
2014-08-06 13:10:00,64.27,64.28,64.24,64.26,13300.0,42.6178,42.6244,42.5979,42.6111,13300.0
2014-08-06 13:20:00,64.28,64.28,64.24,64.24,13300.0,42.6244,42.6244,42.5979,42.5979,13300.0
2014-08-06 13:30:00,64.25,64.26,64.21,64.25,11600.0,42.6045,42.6111,42.578,42.6045,11600.0
2014-08-06 13:40:00,64.26,64.27,64.2,64.23,20600.0,42.6111,42.6178,42.5713,42.5912,20600.0
2014-08-06 13:50:00,64.23,64.23,64.01,64.03,24600.0,42.5912,42.5912,42.4454,42.4586,24600.0
2014-08-06 14:00:00,64.01,64.11,64.0,64.11,25600.0,42.4454,42.5117,42.4387,42.5117,25600.0
2014-08-06 14:10:00,64.11,64.12,64.07,64.08,13100.0,42.5117,42.5183,42.4851,42.4918,13100.0
2014-08-06 14:20:00,64.08,64.09,64.05,64.08,13800.0,42.4918,42.4984,42.4719,42.4918,13800.0
2014-08-06 14:30:00,64.07,64.15,64.05,64.15,30200.0,42.4851,42.5382,42.4719,42.5382,30200.0
2014-08-06 14:40:00,64.14,64.18,64.1,64.11,28700.0,42.5316,42.5581,42.505,42.5117,28700.0
2014-08-06 14:50:00,64.12,64.19,64.12,64.15,16000.0,42.5183,42.5647,42.5183,42.5382,16000.0
2014-08-06 15:00:00,64.14,64.14,64.04,64.05,47800.0,42.5316,42.5316,42.4652,42.4719,47800.0
2014-08-06 15:10:00,64.04,64.13,64.04,64.13,72600.0,42.4652,42.5249,42.4652,42.5249,72600.0
2014-08-06 15:20:00,64.12,64.13,64.04,64.07,61500.0,42.5183,42.5249,42.4652,42.4851,61500.0
2014-08-06 15:30:00,64.06,64.14,64.05,64.13,13900.0,42.4785,42.5316,42.4719,42.5249,13900.0
2014-08-06 15:40:00,64.12,64.14,64.08,64.1,69900.0,42.5183,42.5316,42.4918,42.505,69900.0
2014-08-06 15:50:00,64.11,64.13,64.08,64.1,65000.0,42.5117,42.5249,42.4918,42.505,65000.0
2014-08-07 09:30:00,64.05,64.45,63.95,64.29,35700.0,42.4719,42.7371,42.4056,42.631,35700.0
2014-08-07 09:40:00,64.35,64.38,63.97,64.03,29900.0,42.6708,42.6907,42.4188,42.4586,29900.0
2014-08-07 09:50:00,63.99,64.24,63.91,64.14,25100.0,42.4321,42.5979,42.379,42.5316,25100.0
2014-08-07 10:00:00,64.16,64.2,64.06,64.12,24000.0,42.5448,42.5713,42.4785,42.5183,24000.0
2014-08-07 10:10:00,64.12,64.16,64.07,64.08,15800.0,42.5183,42.5448,42.4851,42.4918,15800.0
2014-08-07 10:20:00,64.08,64.18,64.08,64.12,12400.0,42.4918,42.5581,42.4918,42.5183,12400.0
2014-08-07 10:30:00,64.11,64.29,64.09,64.14,18100.0,42.5117,42.631,42.4984,42.5316,18100.0
2014-08-07 10:40:00,64.1,64.13,63.86,63.86,29500.0,42.505,42.5249,42.3459,42.3459,29500.0
2014-08-07 10:50:00,63.86,63.95,63.84,63.95,19800.0,42.3459,42.4056,42.3326,42.4056,19800.0
2014-08-07 11:00:00,63.96,64.0,63.92,63.93,29900.0,42.4122,42.4387,42.3857,42.3923,29900.0
2014-08-07 11:10:00,63.9,63.98,63.86,63.94,22500.0,42.3724,42.4255,42.3459,42.3989,22500.0
2014-08-07 11:20:00,63.94,63.95,63.88,63.95,29800.0,42.3989,42.4056,42.3592,42.4056,29800.0
2014-08-07 11:30:00,63.95,63.96,63.86,63.87,13700.0,42.4056,42.4122,42.3459,42.3525,13700.0
2014-08-07 11:40:00,63.85,63.85,63.69,63.77,44100.0,42.3393,42.3393,42.2332,42.2862,44100.0
2014-08-07 11:50:00,63.79,63.79,63.67,63.75,44100.0,42.2995,42.2995,42.2199,42.2729,44100.0
2014-08-07 12:00:00,63.76,63.85,63.7,63.83,12000.0,42.2796,42.3393,42.2398,42.326,12000.0
2014-08-07 12:10:00,63.79,63.8,63.71,63.75,6400.0,42.2995,42.3061,42.2464,42.2729,6400.0
2014-08-07 12:20:00,63.74,63.89,63.74,63.84,8600.0,42.2663,42.3658,42.2663,42.3326,8600.0
2014-08-07 12:30:00,63.83,63.86,63.76,63.82,15400.0,42.326,42.3459,42.2796,42.3194,15400.0
2014-08-07 12:40:00,63.84,63.92,63.83,63.88,6600.0,42.3326,42.3857,42.326,42.3592,6600.0
2014-08-07 12:50:00,63.88,63.95,63.84,63.95,4900.0,42.3592,42.4056,42.3326,42.4056,4900.0
2014-08-07 13:00:00,63.99,64.1,63.99,64.1,5800.0,42.4321,42.505,42.4321,42.505,5800.0
2014-08-07 13:10:00,64.12,64.15,63.99,64.02,12700.0,42.5183,42.5382,42.4321,42.452,12700.0
2014-08-07 13:20:00,64.04,64.07,64.0,64.06,4100.0,42.4652,42.4851,42.4387,42.4785,4100.0
2014-08-07 13:30:00,64.05,64.07,64.04,64.04,4500.0,42.4719,42.4851,42.4652,42.4652,4500.0
2014-08-07 13:40:00,64.1,64.1,64.04,64.09,4400.0,42.505,42.505,42.4652,42.4984,4400.0
2014-08-07 13:50:00,64.09,64.15,64.09,64.11,8000.0,42.4984,42.5382,42.4984,42.5117,8000.0
2014-08-07 14:00:00,64.12,64.17,64.09,64.11,8200.0,42.5183,42.5515,42.4984,42.5117,8200.0
2014-08-07 14:10:00,64.1,64.1,64.03,64.07,82500.0,42.505,42.505,42.4586,42.4851,82500.0
2014-08-07 14:20:00,64.06,64.09,64.01,64.08,10300.0,42.4785,42.4984,42.4454,42.4918,10300.0
2014-08-07 14:30:00,64.06,64.08,63.99,63.99,14700.0,42.4785,42.4918,42.4321,42.4321,14700.0
2014-08-07 14:40:00,63.98,64.03,63.98,63.98,5000.0,42.4255,42.4586,42.4255,42.4255,5000.0
2014-08-07 14:50:00,63.99,64.02,63.95,63.96,9100.0,42.4321,42.452,42.4056,42.4122,9100.0
2014-08-07 15:00:00,63.96,64.02,63.96,64.0,17400.0,42.4122,42.452,42.4122,42.4387,17400.0
2014-08-07 15:10:00,64.01,64.05,63.95,63.95,34500.0,42.4454,42.4719,42.4056,42.4056,34500.0
2014-08-07 15:20:00,63.96,63.97,63.88,63.94,13200.0,42.4122,42.4188,42.3592,42.3989,13200.0
2014-08-07 15:30:00,63.93,64.02,63.93,64.02,23200.0,42.3923,42.452,42.3923,42.452,23200.0
2014-08-07 15:40:00,64.02,64.07,64.0,64.06,61000.0,42.452,42.4851,42.4387,42.4785,61000.0
2014-08-07 15:50:00,64.06,64.11,64.0,64.0,83900.0,42.4785,42.5117,42.4387,42.4387,83900.0
2014-08-08 09:30:00,64.17,64.39,64.15,64.22,16400.0,42.5515,42.6973,42.5382,42.5846,16400.0
2014-08-08 09:40:00,64.19,64.21,64.02,64.11,11600.0,42.5647,42.578,42.452,42.5117,11600.0
2014-08-08 09:50:00,64.1,64.1,63.94,64.03,7600.0,42.505,42.505,42.3989,42.4586,7600.0
2014-08-08 10:00:00,64.06,64.16,63.95,64.01,16700.0,42.4785,42.5448,42.4056,42.4454,16700.0
2014-08-08 10:10:00,64.05,64.07,63.89,63.97,6400.0,42.4719,42.4851,42.3658,42.4188,6400.0
2014-08-08 10:20:00,63.98,64.01,63.94,63.95,3300.0,42.4255,42.4454,42.3989,42.4056,3300.0
2014-08-08 10:30:00,63.97,64.02,63.92,64.0,3100.0,42.4188,42.452,42.3857,42.4387,3100.0
2014-08-08 10:40:00,64.01,64.01,63.84,63.84,7000.0,42.4454,42.4454,42.3326,42.3326,7000.0
2014-08-08 10:50:00,63.86,63.87,63.78,63.78,3900.0,42.3459,42.3525,42.2928,42.2928,3900.0
2014-08-08 11:00:00,63.83,63.91,63.81,63.87,3500.0,42.326,42.379,42.3127,42.3525,3500.0
2014-08-08 11:10:00,63.86,63.95,63.85,63.94,7800.0,42.3459,42.4056,42.3393,42.3989,7800.0
2014-08-08 11:20:00,63.95,63.95,63.89,63.92,4700.0,42.4056,42.4056,42.3658,42.3857,4700.0
2014-08-08 11:30:00,63.94,63.95,63.87,63.91,10200.0,42.3989,42.4056,42.3525,42.379,10200.0
2014-08-08 11:40:00,63.92,63.93,63.88,63.91,8500.0,42.3857,42.3923,42.3592,42.379,8500.0
2014-08-08 11:50:00,63.93,64.06,63.93,64.05,8400.0,42.3923,42.4785,42.3923,42.4719,8400.0
2014-08-08 12:00:00,64.05,64.13,64.04,64.06,4300.0,42.4719,42.5249,42.4652,42.4785,4300.0
2014-08-08 12:10:00,64.07,64.09,64.04,64.05,7100.0,42.4851,42.4984,42.4652,42.4719,7100.0
2014-08-08 12:20:00,64.04,64.05,63.99,64.05,4100.0,42.4652,42.4719,42.4321,42.4719,4100.0
2014-08-08 12:30:00,64.05,64.1,64.0,64.1,30200.0,42.4719,42.505,42.4387,42.505,30200.0
2014-08-08 12:40:00,64.1,64.13,64.06,64.13,10900.0,42.505,42.5249,42.4785,42.5249,10900.0
2014-08-08 12:50:00,64.14,64.24,64.13,64.21,81500.0,42.5316,42.5979,42.5249,42.578,81500.0
2014-08-08 13:00:00,64.18,64.24,64.13,64.23,4200.0,42.5581,42.5979,42.5249,42.5912,4200.0
2014-08-08 13:10:00,64.22,64.32,64.21,64.3,5600.0,42.5846,42.6509,42.578,42.6377,5600.0
2014-08-08 13:20:00,64.31,64.39,64.31,64.38,9900.0,42.6443,42.6973,42.6443,42.6907,9900.0
2014-08-08 13:30:00,64.38,64.42,64.32,64.42,5500.0,42.6907,42.7172,42.6509,42.7172,5500.0
2014-08-08 13:40:00,64.44,64.53,64.43,64.5,9700.0,42.7305,42.7902,42.7239,42.7703,9700.0
2014-08-08 13:50:00,64.49,64.54,64.47,64.54,5200.0,42.7636,42.7968,42.7504,42.7968,5200.0
2014-08-08 14:00:00,64.52,64.54,64.49,64.51,5700.0,42.7835,42.7968,42.7636,42.7769,5700.0
2014-08-08 14:10:00,64.49,64.49,64.39,64.42,9300.0,42.7636,42.7636,42.6973,42.7172,9300.0
2014-08-08 14:20:00,64.43,64.52,64.41,64.51,6300.0,42.7239,42.7835,42.7106,42.7769,6300.0
2014-08-08 14:30:00,64.52,64.57,64.51,64.55,8100.0,42.7835,42.8167,42.7769,42.8034,8100.0
2014-08-08 14:40:00,64.56,64.62,64.53,64.61,16100.0,42.8101,42.8499,42.7902,42.8432,16100.0
2014-08-08 14:50:00,64.62,64.62,64.56,64.56,9000.0,42.8499,42.8499,42.8101,42.8101,9000.0
2014-08-08 15:00:00,64.56,64.57,64.54,64.55,7700.0,42.8101,42.8167,42.7968,42.8034,7700.0
2014-08-08 15:10:00,64.56,64.59,64.53,64.56,9300.0,42.8101,42.83,42.7902,42.8101,9300.0
2014-08-08 15:20:00,64.56,64.59,64.55,64.59,8900.0,42.8101,42.83,42.8034,42.83,8900.0
2014-08-08 15:30:00,64.58,64.62,64.56,64.57,14400.0,42.8233,42.8499,42.8101,42.8167,14400.0
2014-08-08 15:40:00,64.56,64.64,64.56,64.63,25000.0,42.8101,42.8631,42.8101,42.8565,25000.0
2014-08-08 15:50:00,64.63,64.64,64.55,64.61,51500.0,42.8565,42.8631,42.8034,42.8432,51500.0
2014-08-11 09:30:00,64.78,64.96,64.37,64.95,33500.0,42.9559,43.0753,42.6841,43.0687,33500.0
2014-08-11 09:40:00,64.95,65.24,64.92,65.21,20600.0,43.0687,43.261,43.0488,43.2411,20600.0
2014-08-11 09:50:00,65.21,65.24,65.0,65.12,34200.0,43.2411,43.261,43.1018,43.1814,34200.0
2014-08-11 10:00:00,65.12,65.33,65.11,65.28,22700.0,43.1814,43.3207,43.1748,43.2875,22700.0
2014-08-11 10:10:00,65.26,65.39,65.26,65.35,5000.0,43.2742,43.3604,43.2742,43.3339,5000.0
2014-08-11 10:20:00,65.36,65.36,65.08,65.08,6400.0,43.3405,43.3405,43.1549,43.1549,6400.0
2014-08-11 10:30:00,65.05,65.16,65.04,65.12,7500.0,43.135,43.2079,43.1284,43.1814,7500.0
2014-08-11 10:40:00,65.13,65.19,64.95,65.05,15500.0,43.188,43.2278,43.0687,43.135,15500.0
2014-08-11 10:50:00,65.09,65.12,64.96,65.1,9600.0,43.1615,43.1814,43.0753,43.1681,9600.0
2014-08-11 11:00:00,65.12,65.17,65.07,65.14,4300.0,43.1814,43.2146,43.1482,43.1947,4300.0
2014-08-11 11:10:00,65.12,65.23,65.12,65.2,7800.0,43.1814,43.2543,43.1814,43.2345,7800.0
2014-08-11 11:20:00,65.18,65.23,65.18,65.23,5000.0,43.2212,43.2543,43.2212,43.2543,5000.0
2014-08-11 11:30:00,65.23,65.3,65.15,65.18,13500.0,43.2543,43.3008,43.2013,43.2212,13500.0
2014-08-11 11:40:00,65.24,65.29,65.13,65.17,9900.0,43.261,43.2941,43.188,43.2146,9900.0
2014-08-11 11:50:00,65.14,65.25,65.1,65.22,14100.0,43.1947,43.2676,43.1681,43.2477,14100.0
2014-08-11 12:00:00,65.24,65.26,65.19,65.21,4400.0,43.261,43.2742,43.2278,43.2411,4400.0
2014-08-11 12:10:00,65.22,65.23,65.11,65.11,5900.0,43.2477,43.2543,43.1748,43.1748,5900.0
2014-08-11 12:20:00,65.12,65.12,65.03,65.03,6900.0,43.1814,43.1814,43.1217,43.1217,6900.0
2014-08-11 12:30:00,65.04,65.05,64.98,64.98,10800.0,43.1284,43.135,43.0886,43.0886,10800.0
2014-08-11 12:40:00,64.97,65.07,64.97,65.07,5000.0,43.0819,43.1482,43.0819,43.1482,5000.0
2014-08-11 12:50:00,65.06,65.12,65.05,65.12,6100.0,43.1416,43.1814,43.135,43.1814,6100.0
2014-08-11 13:00:00,65.1,65.15,65.06,65.1,7600.0,43.1681,43.2013,43.1416,43.1681,7600.0
2014-08-11 13:10:00,65.11,65.16,65.05,65.07,6300.0,43.1748,43.2079,43.135,43.1482,6300.0
2014-08-11 13:20:00,65.07,65.16,65.06,65.12,10600.0,43.1482,43.2079,43.1416,43.1814,10600.0
2014-08-11 13:30:00,65.14,65.15,65.04,65.08,24100.0,43.1947,43.2013,43.1284,43.1549,24100.0
2014-08-11 13:40:00,65.09,65.11,65.04,65.05,7800.0,43.1615,43.1748,43.1284,43.135,7800.0
2014-08-11 13:50:00,65.05,65.12,65.04,65.1,14800.0,43.135,43.1814,43.1284,43.1681,14800.0
2014-08-11 14:00:00,65.09,65.1,65.01,65.08,43900.0,43.1615,43.1681,43.1085,43.1549,43900.0
2014-08-11 14:10:00,65.08,65.18,65.07,65.13,13500.0,43.1549,43.2212,43.1482,43.188,13500.0
2014-08-11 14:20:00,65.14,65.17,65.07,65.15,21400.0,43.1947,43.2146,43.1482,43.2013,21400.0
2014-08-11 14:30:00,65.11,65.16,65.07,65.09,8100.0,43.1748,43.2079,43.1482,43.1615,8100.0
2014-08-11 14:40:00,65.07,65.14,65.06,65.11,7300.0,43.1482,43.1947,43.1416,43.1748,7300.0
2014-08-11 14:50:00,65.12,65.12,65.06,65.09,4900.0,43.1814,43.1814,43.1416,43.1615,4900.0
2014-08-11 15:00:00,65.09,65.13,65.08,65.11,10300.0,43.1615,43.188,43.1549,43.1748,10300.0
2014-08-11 15:10:00,65.1,65.13,65.07,65.09,5900.0,43.1681,43.188,43.1482,43.1615,5900.0
2014-08-11 15:20:00,65.1,65.14,65.09,65.11,7300.0,43.1681,43.1947,43.1615,43.1748,7300.0
2014-08-11 15:30:00,65.12,65.16,65.09,65.14,12600.0,43.1814,43.2079,43.1615,43.1947,12600.0
2014-08-11 15:40:00,65.15,65.15,64.95,64.96,30400.0,43.2013,43.2013,43.0687,43.0753,30400.0
2014-08-11 15:50:00,64.97,65.03,64.96,65.0,31800.0,43.0819,43.1217,43.0753,43.1018,31800.0
2014-08-12 09:30:00,64.94,65.33,64.91,65.13,17400.0,43.062,43.3207,43.0422,43.188,17400.0
2014-08-12 09:40:00,65.17,65.2,64.97,65.06,13700.0,43.2146,43.2345,43.0819,43.1416,13700.0
2014-08-12 09:50:00,65.05,65.19,64.98,65.06,10400.0,43.135,43.2278,43.0886,43.1416,10400.0
2014-08-12 10:00:00,65.1,65.17,64.95,65.04,11700.0,43.1681,43.2146,43.0687,43.1284,11700.0
2014-08-12 10:10:00,65.0,65.19,65.0,65.14,35000.0,43.1018,43.2278,43.1018,43.1947,35000.0
2014-08-12 10:20:00,65.1,65.1,65.01,65.05,9600.0,43.1681,43.1681,43.1085,43.135,9600.0
2014-08-12 10:30:00,65.05,65.06,64.86,65.05,12800.0,43.135,43.1416,43.009,43.135,12800.0
2014-08-12 10:40:00,65.05,65.09,64.96,64.99,5600.0,43.135,43.1615,43.0753,43.0952,5600.0
2014-08-12 10:50:00,65.0,65.04,64.89,64.96,13100.0,43.1018,43.1284,43.0289,43.0753,13100.0
2014-08-12 11:00:00,64.93,64.98,64.88,64.97,4900.0,43.0554,43.0886,43.0223,43.0819,4900.0
2014-08-12 11:10:00,64.96,65.03,64.95,64.99,5900.0,43.0753,43.1217,43.0687,43.0952,5900.0
2014-08-12 11:20:00,64.99,65.09,64.99,65.06,10600.0,43.0952,43.1615,43.0952,43.1416,10600.0
2014-08-12 11:30:00,65.06,65.17,65.06,65.17,5900.0,43.1416,43.2146,43.1416,43.2146,5900.0
2014-08-12 11:40:00,65.15,65.15,65.07,65.08,11700.0,43.2013,43.2013,43.1482,43.1549,11700.0
2014-08-12 11:50:00,65.08,65.16,65.08,65.16,6100.0,43.1549,43.2079,43.1549,43.2079,6100.0
2014-08-12 12:00:00,65.14,65.17,65.05,65.11,10700.0,43.1947,43.2146,43.135,43.1748,10700.0
2014-08-12 12:10:00,65.12,65.19,65.08,65.08,5200.0,43.1814,43.2278,43.1549,43.1549,5200.0
2014-08-12 12:20:00,65.09,65.09,65.03,65.06,5600.0,43.1615,43.1615,43.1217,43.1416,5600.0
2014-08-12 12:30:00,65.05,65.13,65.05,65.12,3000.0,43.135,43.188,43.135,43.1814,3000.0
2014-08-12 12:40:00,65.11,65.11,64.94,64.94,11500.0,43.1748,43.1748,43.062,43.062,11500.0
2014-08-12 12:50:00,64.95,65.04,64.95,65.0,4500.0,43.0687,43.1284,43.0687,43.1018,4500.0
2014-08-12 13:00:00,64.99,65.01,64.94,64.95,4900.0,43.0952,43.1085,43.062,43.0687,4900.0
2014-08-12 13:10:00,64.95,64.98,64.86,64.87,8200.0,43.0687,43.0886,43.009,43.0156,8200.0
2014-08-12 13:20:00,64.89,64.97,64.88,64.95,6700.0,43.0289,43.0819,43.0223,43.0687,6700.0
2014-08-12 13:30:00,64.94,64.98,64.85,64.86,6900.0,43.062,43.0886,43.0024,43.009,6900.0
2014-08-12 13:40:00,64.88,64.95,64.88,64.92,6000.0,43.0223,43.0687,43.0223,43.0488,6000.0
2014-08-12 13:50:00,64.92,65.03,64.92,64.92,9500.0,43.0488,43.1217,43.0488,43.0488,9500.0
2014-08-12 14:00:00,64.93,64.98,64.92,64.97,13500.0,43.0554,43.0886,43.0488,43.0819,13500.0
2014-08-12 14:10:00,64.98,65.04,64.98,65.04,7900.0,43.0886,43.1284,43.0886,43.1284,7900.0
2014-08-12 14:20:00,65.04,65.05,64.94,64.97,13800.0,43.1284,43.135,43.062,43.0819,13800.0
2014-08-12 14:30:00,64.95,64.95,64.84,64.88,3500.0,43.0687,43.0687,42.9957,43.0223,3500.0
2014-08-12 14:40:00,64.89,64.92,64.84,64.89,7200.0,43.0289,43.0488,42.9957,43.0289,7200.0
2014-08-12 14:50:00,64.89,64.92,64.88,64.88,7700.0,43.0289,43.0488,43.0223,43.0223,7700.0
2014-08-12 15:00:00,64.87,64.89,64.84,64.87,10900.0,43.0156,43.0289,42.9957,43.0156,10900.0
2014-08-12 15:10:00,64.86,64.87,64.82,64.83,21700.0,43.009,43.0156,42.9825,42.9891,21700.0
2014-08-12 15:20:00,64.84,64.88,64.83,64.88,16800.0,42.9957,43.0223,42.9891,43.0223,16800.0
2014-08-12 15:30:00,64.88,64.92,64.87,64.91,28600.0,43.0223,43.0488,43.0156,43.0422,28600.0
2014-08-12 15:40:00,64.92,64.99,64.89,64.95,30300.0,43.0488,43.0952,43.0289,43.0687,30300.0
2014-08-12 15:50:00,64.95,64.95,64.82,64.84,79600.0,43.0687,43.0687,42.9825,42.9957,79600.0
2014-08-13 09:30:00,64.93,65.33,64.81,65.28,15400.0,43.0554,43.3207,42.9758,43.2875,15400.0
2014-08-13 09:40:00,65.31,65.33,65.12,65.29,13500.0,43.3074,43.3207,43.1814,43.2941,13500.0
2014-08-13 09:50:00,65.32,65.43,65.26,65.4,8900.0,43.314,43.387,43.2742,43.3671,8900.0
2014-08-13 10:00:00,65.41,65.49,65.38,65.45,11300.0,43.3737,43.4268,43.3538,43.4002,11300.0
2014-08-13 10:10:00,65.45,65.54,65.41,65.41,10900.0,43.4002,43.4599,43.3737,43.3737,10900.0
2014-08-13 10:20:00,65.42,65.54,65.42,65.5,5000.0,43.3803,43.4599,43.3803,43.4334,5000.0
2014-08-13 10:30:00,65.53,65.61,65.5,65.6,7500.0,43.4533,43.5063,43.4334,43.4997,7500.0
2014-08-13 10:40:00,65.62,65.63,65.52,65.54,6200.0,43.513,43.5196,43.4466,43.4599,6200.0
2014-08-13 10:50:00,65.54,65.67,65.54,65.66,5400.0,43.4599,43.5461,43.4599,43.5395,5400.0
2014-08-13 11:00:00,65.66,65.8,65.59,65.74,8300.0,43.5395,43.6323,43.4931,43.5925,8300.0
2014-08-13 11:10:00,65.76,65.86,65.74,65.76,10900.0,43.6058,43.6721,43.5925,43.6058,10900.0
2014-08-13 11:20:00,65.77,65.85,65.74,65.79,6900.0,43.6124,43.6655,43.5925,43.6257,6900.0
2014-08-13 11:30:00,65.8,65.86,65.8,65.82,6900.0,43.6323,43.6721,43.6323,43.6456,6900.0
2014-08-13 11:40:00,65.82,65.86,65.79,65.84,4500.0,43.6456,43.6721,43.6257,43.6588,4500.0
2014-08-13 11:50:00,65.83,65.83,65.74,65.74,5200.0,43.6522,43.6522,43.5925,43.5925,5200.0
2014-08-13 12:00:00,65.74,65.81,65.74,65.74,4600.0,43.5925,43.6389,43.5925,43.5925,4600.0
2014-08-13 12:10:00,65.77,65.8,65.74,65.77,15900.0,43.6124,43.6323,43.5925,43.6124,15900.0
2014-08-13 12:20:00,65.78,65.78,65.64,65.66,3400.0,43.6191,43.6191,43.5262,43.5395,3400.0
2014-08-13 12:30:00,65.66,65.66,65.5,65.51,7400.0,43.5395,43.5395,43.4334,43.44,7400.0
2014-08-13 12:40:00,65.5,65.57,65.45,65.55,8300.0,43.4334,43.4798,43.4002,43.4665,8300.0
2014-08-13 12:50:00,65.55,65.62,65.55,65.62,7400.0,43.4665,43.513,43.4665,43.513,7400.0
2014-08-13 13:00:00,65.61,65.61,65.55,65.57,7700.0,43.5063,43.5063,43.4665,43.4798,7700.0
2014-08-13 13:10:00,65.56,65.56,65.46,65.46,6200.0,43.4732,43.4732,43.4069,43.4069,6200.0
2014-08-13 13:20:00,65.46,65.61,65.45,65.6,7000.0,43.4069,43.5063,43.4002,43.4997,7000.0
2014-08-13 13:30:00,65.61,65.61,65.59,65.6,5800.0,43.5063,43.5063,43.4931,43.4997,5800.0
2014-08-13 13:40:00,65.61,65.67,65.61,65.66,8300.0,43.5063,43.5461,43.5063,43.5395,8300.0
2014-08-13 13:50:00,65.65,65.72,65.65,65.69,8300.0,43.5328,43.5793,43.5328,43.5594,8300.0
2014-08-13 14:00:00,65.72,65.72,65.68,65.7,7800.0,43.5793,43.5793,43.5527,43.566,7800.0
2014-08-13 14:10:00,65.7,65.72,65.7,65.71,5000.0,43.566,43.5793,43.566,43.5726,5000.0
2014-08-13 14:20:00,65.72,65.72,65.68,65.68,6900.0,43.5793,43.5793,43.5527,43.5527,6900.0
2014-08-13 14:30:00,65.68,65.71,65.68,65.7,5200.0,43.5527,43.5726,43.5527,43.566,5200.0
2014-08-13 14:40:00,65.7,65.71,65.68,65.7,7400.0,43.566,43.5726,43.5527,43.566,7400.0
2014-08-13 14:50:00,65.71,65.8,65.7,65.79,5800.0,43.5726,43.6323,43.566,43.6257,5800.0
2014-08-13 15:00:00,65.8,65.8,65.75,65.77,12000.0,43.6323,43.6323,43.5992,43.6124,12000.0
2014-08-13 15:10:00,65.77,65.78,65.76,65.76,9400.0,43.6124,43.6191,43.6058,43.6058,9400.0
2014-08-13 15:20:00,65.76,65.79,65.75,65.77,13900.0,43.6058,43.6257,43.5992,43.6124,13900.0
2014-08-13 15:30:00,65.76,65.82,65.76,65.82,25700.0,43.6058,43.6456,43.6058,43.6456,25700.0
2014-08-13 15:40:00,65.81,65.89,65.81,65.87,36100.0,43.6389,43.692,43.6389,43.6787,36100.0
2014-08-13 15:50:00,65.88,65.89,65.77,65.84,64600.0,43.6854,43.692,43.6124,43.6588,64600.0
2014-08-14 09:30:00,66.03,66.3,66.0,66.19,16100.0,43.7848,43.9639,43.7649,43.8909,16100.0
2014-08-14 09:40:00,66.24,66.24,66.02,66.07,17500.0,43.9241,43.9241,43.7782,43.8114,17500.0
2014-08-14 09:50:00,66.09,66.19,65.91,65.91,13200.0,43.8246,43.8909,43.7053,43.7053,13200.0
2014-08-14 10:00:00,65.92,66.01,65.91,65.94,11500.0,43.7119,43.7716,43.7053,43.7251,11500.0
2014-08-14 10:10:00,65.96,66.03,65.86,65.9,11600.0,43.7384,43.7848,43.6721,43.6986,11600.0
2014-08-14 10:20:00,65.89,65.97,65.87,65.88,6300.0,43.692,43.745,43.6787,43.6854,6300.0
2014-08-14 10:30:00,65.92,65.95,65.82,65.82,5700.0,43.7119,43.7318,43.6456,43.6456,5700.0
2014-08-14 10:40:00,65.82,65.89,65.74,65.74,16500.0,43.6456,43.692,43.5925,43.5925,16500.0
2014-08-14 10:50:00,65.75,65.76,65.56,65.59,26500.0,43.5992,43.6058,43.4732,43.4931,26500.0
2014-08-14 11:00:00,65.66,65.73,65.63,65.68,8100.0,43.5395,43.5859,43.5196,43.5527,8100.0
2014-08-14 11:10:00,65.7,65.85,65.7,65.85,6600.0,43.566,43.6655,43.566,43.6655,6600.0
2014-08-14 11:20:00,65.88,65.9,65.8,65.8,4300.0,43.6854,43.6986,43.6323,43.6323,4300.0
2014-08-14 11:30:00,65.8,65.82,65.71,65.82,8400.0,43.6323,43.6456,43.5726,43.6456,8400.0
2014-08-14 11:40:00,65.79,65.85,65.76,65.8,7000.0,43.6257,43.6655,43.6058,43.6323,7000.0
2014-08-14 11:50:00,65.83,65.86,65.8,65.82,4700.0,43.6522,43.6721,43.6323,43.6456,4700.0
2014-08-14 12:00:00,65.82,65.86,65.81,65.83,5000.0,43.6456,43.6721,43.6389,43.6522,5000.0
2014-08-14 12:10:00,65.82,65.91,65.82,65.9,5100.0,43.6456,43.7053,43.6456,43.6986,5100.0
2014-08-14 12:20:00,65.91,65.99,65.91,65.97,5500.0,43.7053,43.7583,43.7053,43.745,5500.0
2014-08-14 12:30:00,65.98,65.98,65.9,65.9,4000.0,43.7517,43.7517,43.6986,43.6986,4000.0
2014-08-14 12:40:00,65.89,65.93,65.79,65.79,3300.0,43.692,43.7185,43.6257,43.6257,3300.0
2014-08-14 12:50:00,65.79,65.87,65.79,65.81,5200.0,43.6257,43.6787,43.6257,43.6389,5200.0
2014-08-14 13:00:00,65.8,65.87,65.79,65.85,2600.0,43.6323,43.6787,43.6257,43.6655,2600.0
2014-08-14 13:10:00,65.84,65.92,65.83,65.91,4800.0,43.6588,43.7119,43.6522,43.7053,4800.0
2014-08-14 13:20:00,65.92,65.94,65.89,65.89,4200.0,43.7119,43.7251,43.692,43.692,4200.0
2014-08-14 13:30:00,65.88,65.91,65.88,65.9,3400.0,43.6854,43.7053,43.6854,43.6986,3400.0
2014-08-14 13:40:00,65.9,65.96,65.9,65.93,20700.0,43.6986,43.7384,43.6986,43.7185,20700.0
2014-08-14 13:50:00,65.93,66.0,65.93,65.99,5000.0,43.7185,43.7649,43.7185,43.7583,5000.0
2014-08-14 14:00:00,65.98,66.0,65.94,65.95,18100.0,43.7517,43.7649,43.7251,43.7318,18100.0
2014-08-14 14:10:00,65.94,65.95,65.88,65.89,8500.0,43.7251,43.7318,43.6854,43.692,8500.0
2014-08-14 14:20:00,65.89,65.89,65.81,65.84,6600.0,43.692,43.692,43.6389,43.6588,6600.0
2014-08-14 14:30:00,65.84,65.9,65.84,65.87,4600.0,43.6588,43.6986,43.6588,43.6787,4600.0
2014-08-14 14:40:00,65.88,65.88,65.83,65.84,7800.0,43.6854,43.6854,43.6522,43.6588,7800.0
2014-08-14 14:50:00,65.85,65.9,65.84,65.87,5300.0,43.6655,43.6986,43.6588,43.6787,5300.0
2014-08-14 15:00:00,65.87,65.87,65.84,65.85,8700.0,43.6787,43.6787,43.6588,43.6655,8700.0
2014-08-14 15:10:00,65.85,65.87,65.83,65.86,6400.0,43.6655,43.6787,43.6522,43.6721,6400.0
2014-08-14 15:20:00,65.86,65.86,65.85,65.85,4300.0,43.6721,43.6721,43.6655,43.6655,4300.0
2014-08-14 15:30:00,65.86,65.88,65.84,65.85,14900.0,43.6721,43.6854,43.6588,43.6655,14900.0
2014-08-14 15:40:00,65.85,65.87,65.78,65.8,31900.0,43.6655,43.6787,43.6191,43.6323,31900.0
2014-08-14 15:50:00,65.83,65.84,65.77,65.77,69700.0,43.6522,43.6588,43.6124,43.6124,69700.0
2014-08-15 09:30:00,65.95,66.1,65.91,66.01,13100.0,43.7318,43.8312,43.7053,43.7716,13100.0
2014-08-15 09:40:00,65.99,66.0,65.87,65.95,20900.0,43.7583,43.7649,43.6787,43.7318,20900.0
2014-08-15 09:50:00,65.94,66.02,65.91,65.98,8700.0,43.7251,43.7782,43.7053,43.7517,8700.0
2014-08-15 10:00:00,65.95,66.0,65.8,65.82,9400.0,43.7318,43.7649,43.6323,43.6456,9400.0
2014-08-15 10:10:00,65.83,65.94,65.82,65.94,15200.0,43.6522,43.7251,43.6456,43.7251,15200.0
2014-08-15 10:20:00,65.93,65.94,65.83,65.86,9300.0,43.7185,43.7251,43.6522,43.6721,9300.0
2014-08-15 10:30:00,65.86,65.97,65.86,65.97,12400.0,43.6721,43.745,43.6721,43.745,12400.0
2014-08-15 10:40:00,65.98,65.98,65.81,65.83,22100.0,43.7517,43.7517,43.6389,43.6522,22100.0
2014-08-15 10:50:00,65.83,65.87,65.67,65.76,25900.0,43.6522,43.6787,43.5461,43.6058,25900.0
2014-08-15 11:00:00,65.74,65.8,65.59,65.7,10700.0,43.5925,43.6323,43.4931,43.566,10700.0
2014-08-15 11:10:00,65.7,65.86,65.7,65.77,3600.0,43.566,43.6721,43.566,43.6124,3600.0
2014-08-15 11:20:00,65.75,65.78,65.7,65.74,4200.0,43.5992,43.6191,43.566,43.5925,4200.0
2014-08-15 11:30:00,65.74,65.81,65.72,65.81,4700.0,43.5925,43.6389,43.5793,43.6389,4700.0
2014-08-15 11:40:00,65.8,65.84,65.72,65.74,3800.0,43.6323,43.6588,43.5793,43.5925,3800.0
2014-08-15 11:50:00,65.73,65.73,65.53,65.6,8100.0,43.5859,43.5859,43.4533,43.4997,8100.0
2014-08-15 12:00:00,65.6,65.6,65.53,65.58,6600.0,43.4997,43.4997,43.4533,43.4864,6600.0
2014-08-15 12:10:00,65.6,65.62,65.53,65.56,4400.0,43.4997,43.513,43.4533,43.4732,4400.0
2014-08-15 12:20:00,65.6,65.7,65.54,65.69,6200.0,43.4997,43.566,43.4599,43.5594,6200.0
2014-08-15 12:30:00,65.7,65.77,65.7,65.76,6200.0,43.566,43.6124,43.566,43.6058,6200.0
2014-08-15 12:40:00,65.75,65.84,65.75,65.8,4300.0,43.5992,43.6588,43.5992,43.6323,4300.0
2014-08-15 12:50:00,65.8,65.8,65.77,65.77,2600.0,43.6323,43.6323,43.6124,43.6124,2600.0
2014-08-15 13:00:00,65.77,65.8,65.71,65.8,4400.0,43.6124,43.6323,43.5726,43.6323,4400.0
2014-08-15 13:10:00,65.79,65.85,65.79,65.83,4800.0,43.6257,43.6655,43.6257,43.6522,4800.0
2014-08-15 13:20:00,65.81,65.87,65.78,65.86,2600.0,43.6389,43.6787,43.6191,43.6721,2600.0
2014-08-15 13:30:00,65.86,65.86,65.73,65.73,6400.0,43.6721,43.6721,43.5859,43.5859,6400.0
2014-08-15 13:40:00,65.75,65.77,65.71,65.71,4700.0,43.5992,43.6124,43.5726,43.5726,4700.0
2014-08-15 13:50:00,65.71,65.73,65.61,65.67,8600.0,43.5726,43.5859,43.5063,43.5461,8600.0
2014-08-15 14:00:00,65.67,65.68,65.64,65.64,3200.0,43.5461,43.5527,43.5262,43.5262,3200.0
2014-08-15 14:10:00,65.64,65.65,65.62,65.62,7200.0,43.5262,43.5328,43.513,43.513,7200.0
2014-08-15 14:20:00,65.62,65.72,65.62,65.67,23100.0,43.513,43.5793,43.513,43.5461,23100.0
2014-08-15 14:30:00,65.67,65.76,65.67,65.69,32500.0,43.5461,43.6058,43.5461,43.5594,32500.0
2014-08-15 14:40:00,65.7,65.7,65.6,65.61,23000.0,43.566,43.566,43.4997,43.5063,23000.0
2014-08-15 14:50:00,65.6,65.61,65.53,65.55,25500.0,43.4997,43.5063,43.4533,43.4665,25500.0
2014-08-15 15:00:00,65.54,65.57,65.5,65.51,8700.0,43.4599,43.4798,43.4334,43.44,8700.0
2014-08-15 15:10:00,65.51,65.56,65.5,65.52,9800.0,43.44,43.4732,43.4334,43.4466,9800.0
2014-08-15 15:20:00,65.52,65.55,65.51,65.52,9700.0,43.4466,43.4665,43.44,43.4466,9700.0
2014-08-15 15:30:00,65.51,65.57,65.51,65.53,12600.0,43.44,43.4798,43.44,43.4533,12600.0
2014-08-15 15:40:00,65.53,65.57,65.52,65.55,36500.0,43.4533,43.4798,43.4466,43.4665,36500.0
2014-08-15 15:50:00,65.56,65.57,65.49,65.52,134800.0,43.4732,43.4798,43.4268,43.4466,134800.0
2014-08-18 09:30:00,65.91,65.98,65.66,65.74,21300.0,43.7053,43.7517,43.5395,43.5925,21300.0
2014-08-18 09:40:00,65.74,65.88,65.74,65.88,3900.0,43.5925,43.6854,43.5925,43.6854,3900.0
2014-08-18 09:50:00,65.9,66.01,65.86,66.01,6000.0,43.6986,43.7716,43.6721,43.7716,6000.0
2014-08-18 10:00:00,65.98,66.07,65.98,66.03,5000.0,43.7517,43.8114,43.7517,43.7848,5000.0
2014-08-18 10:10:00,66.04,66.09,65.95,65.96,21600.0,43.7915,43.8246,43.7318,43.7384,21600.0
2014-08-18 10:20:00,65.95,66.02,65.93,65.93,15600.0,43.7318,43.7782,43.7185,43.7185,15600.0
2014-08-18 10:30:00,65.92,66.0,65.91,66.0,21200.0,43.7119,43.7649,43.7053,43.7649,21200.0
2014-08-18 10:40:00,65.99,66.01,65.98,66.0,16400.0,43.7583,43.7716,43.7517,43.7649,16400.0
2014-08-18 10:50:00,66.0,66.02,65.99,66.02,20400.0,43.7649,43.7782,43.7583,43.7782,20400.0
2014-08-18 11:00:00,66.01,66.11,66.0,66.11,26900.0,43.7716,43.8379,43.7649,43.8379,26900.0
2014-08-18 11:10:00,66.11,66.27,66.11,66.19,12200.0,43.8379,43.944,43.8379,43.8909,12200.0
2014-08-18 11:20:00,66.18,66.31,66.17,66.3,10900.0,43.8843,43.9705,43.8777,43.9639,10900.0
2014-08-18 11:30:00,66.28,66.28,66.19,66.19,6300.0,43.9506,43.9506,43.8909,43.8909,6300.0
2014-08-18 11:40:00,66.2,66.28,66.2,66.25,8300.0,43.8976,43.9506,43.8976,43.9307,8300.0
2014-08-18 11:50:00,66.25,66.31,66.24,66.3,5900.0,43.9307,43.9705,43.9241,43.9639,5900.0
2014-08-18 12:00:00,66.31,66.38,66.3,66.32,5300.0,43.9705,44.0169,43.9639,43.9771,5300.0
2014-08-18 12:10:00,66.33,66.35,66.3,66.35,7400.0,43.9838,43.997,43.9639,43.997,7400.0
2014-08-18 12:20:00,66.35,66.4,66.32,66.36,5700.0,43.997,44.0302,43.9771,44.0037,5700.0
2014-08-18 12:30:00,66.39,66.4,66.32,66.38,7400.0,44.0235,44.0302,43.9771,44.0169,7400.0
2014-08-18 12:40:00,66.39,66.39,66.32,66.33,9800.0,44.0235,44.0235,43.9771,43.9838,9800.0
2014-08-18 12:50:00,66.33,66.33,66.19,66.19,11300.0,43.9838,43.9838,43.8909,43.8909,11300.0
2014-08-18 13:00:00,66.18,66.22,66.18,66.2,9100.0,43.8843,43.9108,43.8843,43.8976,9100.0
2014-08-18 13:10:00,66.22,66.27,66.21,66.27,9500.0,43.9108,43.944,43.9042,43.944,9500.0
2014-08-18 13:20:00,66.27,66.35,66.25,66.35,7500.0,43.944,43.997,43.9307,43.997,7500.0
2014-08-18 13:30:00,66.35,66.37,66.25,66.3,18200.0,43.997,44.0103,43.9307,43.9639,18200.0
2014-08-18 13:40:00,66.3,66.38,66.3,66.37,9800.0,43.9639,44.0169,43.9639,44.0103,9800.0
2014-08-18 13:50:00,66.36,66.38,66.32,66.33,5200.0,44.0037,44.0169,43.9771,43.9838,5200.0
2014-08-18 14:00:00,66.33,66.4,66.32,66.34,17300.0,43.9838,44.0302,43.9771,43.9904,17300.0
2014-08-18 14:10:00,66.35,66.41,66.34,66.4,20300.0,43.997,44.0368,43.9904,44.0302,20300.0
2014-08-18 14:20:00,66.4,66.5,66.4,66.5,17500.0,44.0302,44.0965,44.0302,44.0965,17500.0
2014-08-18 14:30:00,66.5,66.62,66.5,66.56,18200.0,44.0965,44.1761,44.0965,44.1363,18200.0
2014-08-18 14:40:00,66.56,66.64,66.56,66.62,17700.0,44.1363,44.1893,44.1363,44.1761,17700.0
2014-08-18 14:50:00,66.62,66.65,66.61,66.64,9300.0,44.1761,44.196,44.1694,44.1893,9300.0
2014-08-18 15:00:00,66.63,66.68,66.55,66.55,16200.0,44.1827,44.2158,44.1296,44.1296,16200.0
2014-08-18 15:10:00,66.53,66.55,66.47,66.52,14000.0,44.1164,44.1296,44.0766,44.1097,14000.0
2014-08-18 15:20:00,66.53,66.53,66.44,66.44,12400.0,44.1164,44.1164,44.0567,44.0567,12400.0
2014-08-18 15:30:00,66.44,66.47,66.38,66.46,20600.0,44.0567,44.0766,44.0169,44.07,20600.0
2014-08-18 15:40:00,66.44,66.51,66.42,66.46,34300.0,44.0567,44.1031,44.0434,44.07,34300.0
2014-08-18 15:50:00,66.47,66.51,66.41,66.51,41000.0,44.0766,44.1031,44.0368,44.1031,41000.0
2014-08-19 09:30:00,66.51,66.87,66.51,66.67,22900.0,44.1031,44.3418,44.1031,44.2092,22900.0
2014-08-19 09:40:00,66.64,66.66,66.51,66.56,15800.0,44.1893,44.2026,44.1031,44.1363,15800.0
2014-08-19 09:50:00,66.58,66.96,66.58,66.93,19500.0,44.1495,44.4015,44.1495,44.3816,19500.0
2014-08-19 10:00:00,66.9,67.07,66.9,67.02,12900.0,44.3617,44.4745,44.3617,44.4413,12900.0
2014-08-19 10:10:00,67.06,67.09,66.91,66.93,11900.0,44.4678,44.4877,44.3684,44.3816,11900.0
2014-08-19 10:20:00,66.94,66.99,66.81,66.93,12900.0,44.3883,44.4214,44.3021,44.3816,12900.0
2014-08-19 10:30:00,66.98,67.0,66.8,66.83,9200.0,44.4148,44.428,44.2954,44.3153,9200.0
2014-08-19 10:40:00,66.84,66.88,66.67,66.69,18000.0,44.3219,44.3485,44.2092,44.2225,18000.0
2014-08-19 10:50:00,66.69,66.8,66.67,66.8,9500.0,44.2225,44.2954,44.2092,44.2954,9500.0
2014-08-19 11:00:00,66.8,66.8,66.67,66.71,32000.0,44.2954,44.2954,44.2092,44.2357,32000.0
2014-08-19 11:10:00,66.7,66.73,66.57,66.57,30100.0,44.2291,44.249,44.1429,44.1429,30100.0
2014-08-19 11:20:00,66.57,66.63,66.52,66.63,11000.0,44.1429,44.1827,44.1097,44.1827,11000.0
2014-08-19 11:30:00,66.62,66.62,66.43,66.44,17200.0,44.1761,44.1761,44.0501,44.0567,17200.0
2014-08-19 11:40:00,66.44,66.44,66.3,66.3,19100.0,44.0567,44.0567,43.9639,43.9639,19100.0
2014-08-19 11:50:00,66.29,66.48,66.26,66.46,13100.0,43.9572,44.0832,43.9373,44.07,13100.0
2014-08-19 12:00:00,66.45,66.46,66.33,66.33,34400.0,44.0633,44.07,43.9838,43.9838,34400.0
2014-08-19 12:10:00,66.34,66.45,66.34,66.39,16900.0,43.9904,44.0633,43.9904,44.0235,16900.0
2014-08-19 12:20:00,66.39,66.49,66.39,66.46,9600.0,44.0235,44.0899,44.0235,44.07,9600.0
2014-08-19 12:30:00,66.46,66.48,66.34,66.37,12900.0,44.07,44.0832,43.9904,44.0103,12900.0
2014-08-19 12:40:00,66.38,66.46,66.38,66.4,11100.0,44.0169,44.07,44.0169,44.0302,11100.0
2014-08-19 12:50:00,66.39,66.47,66.36,66.47,10800.0,44.0235,44.0766,44.0037,44.0766,10800.0
2014-08-19 13:00:00,66.45,66.46,66.34,66.35,14300.0,44.0633,44.07,43.9904,43.997,14300.0
2014-08-19 13:10:00,66.35,66.56,66.35,66.5,21000.0,43.997,44.1363,43.997,44.0965,21000.0
2014-08-19 13:20:00,66.52,66.53,66.49,66.5,17900.0,44.1097,44.1164,44.0899,44.0965,17900.0
2014-08-19 13:30:00,66.51,66.53,66.31,66.31,18400.0,44.1031,44.1164,43.9705,43.9705,18400.0
2014-08-19 13:40:00,66.31,66.48,66.31,66.35,12800.0,43.9705,44.0832,43.9705,43.997,12800.0
2014-08-19 13:50:00,66.35,66.38,66.34,66.34,11700.0,43.997,44.0169,43.9904,43.9904,11700.0
2014-08-19 14:00:00,66.35,66.35,66.28,66.33,15700.0,43.997,43.997,43.9506,43.9838,15700.0
2014-08-19 14:10:00,66.35,66.39,66.2,66.2,14900.0,43.997,44.0235,43.8976,43.8976,14900.0
2014-08-19 14:20:00,66.19,66.21,66.18,66.2,13100.0,43.8909,43.9042,43.8843,43.8976,13100.0
2014-08-19 14:30:00,66.2,66.2,66.06,66.14,21200.0,43.8976,43.8976,43.8047,43.8578,21200.0
2014-08-19 14:40:00,66.13,66.21,66.1,66.21,20900.0,43.8511,43.9042,43.8312,43.9042,20900.0
2014-08-19 14:50:00,66.22,66.33,66.22,66.31,18100.0,43.9108,43.9838,43.9108,43.9705,18100.0
2014-08-19 15:00:00,66.33,66.34,66.23,66.23,26500.0,43.9838,43.9904,43.9174,43.9174,26500.0
2014-08-19 15:10:00,66.24,66.25,66.16,66.16,11300.0,43.9241,43.9307,43.871,43.871,11300.0
2014-08-19 15:20:00,66.16,66.26,66.14,66.16,25000.0,43.871,43.9373,43.8578,43.871,25000.0
2014-08-19 15:30:00,66.18,66.27,66.14,66.26,21600.0,43.8843,43.944,43.8578,43.9373,21600.0
2014-08-19 15:40:00,66.27,66.38,66.27,66.38,76100.0,43.944,44.0169,43.944,44.0169,76100.0
2014-08-19 15:50:00,66.39,66.44,66.36,66.38,80100.0,44.0235,44.0567,44.0037,44.0169,80100.0
2014-08-20 09:30:00,66.5,66.5,66.17,66.36,16500.0,44.0965,44.0965,43.8777,44.0037,16500.0
2014-08-20 09:40:00,66.29,66.37,66.2,66.36,18800.0,43.9572,44.0103,43.8976,44.0037,18800.0
2014-08-20 09:50:00,66.36,66.51,66.35,66.47,38500.0,44.0037,44.1031,43.997,44.0766,38500.0
2014-08-20 10:00:00,66.5,66.7,66.49,66.57,124200.0,44.0965,44.2291,44.0899,44.1429,124200.0
2014-08-20 10:10:00,66.55,66.77,66.55,66.64,50400.0,44.1296,44.2755,44.1296,44.1893,50400.0
2014-08-20 10:20:00,66.64,66.96,66.63,66.88,22300.0,44.1893,44.4015,44.1827,44.3485,22300.0
2014-08-20 10:30:00,66.91,66.95,66.89,66.89,20500.0,44.3684,44.3949,44.3551,44.3551,20500.0
2014-08-20 10:40:00,66.91,66.94,66.83,66.89,24100.0,44.3684,44.3883,44.3153,44.3551,24100.0
2014-08-20 10:50:00,66.89,67.09,66.83,67.09,48800.0,44.3551,44.4877,44.3153,44.4877,48800.0
2014-08-20 11:00:00,67.14,67.29,67.13,67.26,9700.0,44.5209,44.6203,44.5142,44.6004,9700.0
2014-08-20 11:10:00,67.28,67.28,67.16,67.24,20600.0,44.6137,44.6137,44.5341,44.5872,20600.0
2014-08-20 11:20:00,67.23,67.31,67.13,67.2,33600.0,44.5806,44.6336,44.5142,44.5607,33600.0
2014-08-20 11:30:00,67.2,67.23,67.16,67.22,22300.0,44.5607,44.5806,44.5341,44.5739,22300.0
2014-08-20 11:40:00,67.22,67.25,67.05,67.09,23100.0,44.5739,44.5938,44.4612,44.4877,23100.0
2014-08-20 11:50:00,67.06,67.14,67.06,67.07,13800.0,44.4678,44.5209,44.4678,44.4745,13800.0
2014-08-20 12:00:00,67.11,67.14,67.1,67.13,11400.0,44.501,44.5209,44.4944,44.5142,11400.0
2014-08-20 12:10:00,67.13,67.19,67.1,67.13,19500.0,44.5142,44.554,44.4944,44.5142,19500.0
2014-08-20 12:20:00,67.15,67.16,67.1,67.1,22000.0,44.5275,44.5341,44.4944,44.4944,22000.0
2014-08-20 12:30:00,67.1,67.14,67.07,67.13,7200.0,44.4944,44.5209,44.4745,44.5142,7200.0
2014-08-20 12:40:00,67.14,67.22,67.11,67.2,13300.0,44.5209,44.5739,44.501,44.5607,13300.0
2014-08-20 12:50:00,67.2,67.28,67.13,67.13,11100.0,44.5607,44.6137,44.5142,44.5142,11100.0
2014-08-20 13:00:00,67.14,67.27,67.14,67.27,4700.0,44.5209,44.6071,44.5209,44.6071,4700.0
2014-08-20 13:10:00,67.28,67.34,67.25,67.25,12200.0,44.6137,44.6535,44.5938,44.5938,12200.0
2014-08-20 13:20:00,67.26,67.28,67.23,67.27,3100.0,44.6004,44.6137,44.5806,44.6071,3100.0
2014-08-20 13:30:00,67.29,67.29,67.21,67.21,8000.0,44.6203,44.6203,44.5673,44.5673,8000.0
2014-08-20 13:40:00,67.23,67.3,67.2,67.22,10000.0,44.5806,44.627,44.5607,44.5739,10000.0
2014-08-20 13:50:00,67.21,67.23,67.19,67.21,7300.0,44.5673,44.5806,44.554,44.5673,7300.0
2014-08-20 14:00:00,67.23,67.23,66.81,66.82,43900.0,44.5806,44.5806,44.3021,44.3087,43900.0
2014-08-20 14:10:00,66.81,66.88,66.75,66.78,20600.0,44.3021,44.3485,44.2623,44.2822,20600.0
2014-08-20 14:20:00,66.78,66.88,66.78,66.88,5300.0,44.2822,44.3485,44.2822,44.3485,5300.0
2014-08-20 14:30:00,66.92,67.06,66.92,67.06,19700.0,44.375,44.4678,44.375,44.4678,19700.0
2014-08-20 14:40:00,67.07,67.09,67.01,67.06,11800.0,44.4745,44.4877,44.4347,44.4678,11800.0
2014-08-20 14:50:00,67.08,67.11,67.08,67.09,12800.0,44.4811,44.501,44.4811,44.4877,12800.0
2014-08-20 15:00:00,67.08,67.12,67.03,67.09,13600.0,44.4811,44.5076,44.4479,44.4877,13600.0
2014-08-20 15:10:00,67.1,67.13,66.93,66.97,33600.0,44.4944,44.5142,44.3816,44.4081,33600.0
2014-08-20 15:20:00,66.93,67.15,66.93,67.1,27600.0,44.3816,44.5275,44.3816,44.4944,27600.0
2014-08-20 15:30:00,67.08,67.12,67.02,67.11,15800.0,44.4811,44.5076,44.4413,44.501,15800.0
2014-08-20 15:40:00,67.09,67.14,66.96,66.97,55000.0,44.4877,44.5209,44.4015,44.4081,55000.0
2014-08-20 15:50:00,66.96,67.05,66.94,66.98,107200.0,44.4015,44.4612,44.3883,44.4148,107200.0
2014-08-21 09:30:00,67.12,67.22,66.91,67.14,32800.0,44.5076,44.5739,44.3684,44.5209,32800.0
2014-08-21 09:40:00,67.15,67.4,67.1,67.37,24500.0,44.5275,44.6933,44.4944,44.6734,24500.0
2014-08-21 09:50:00,67.39,67.58,67.39,67.45,24400.0,44.6867,44.8126,44.6867,44.7264,24400.0
2014-08-21 10:00:00,67.51,67.68,67.51,67.66,16300.0,44.7662,44.879,44.7662,44.8657,16300.0
2014-08-21 10:10:00,67.63,67.75,67.56,67.72,18800.0,44.8458,44.9254,44.7994,44.9055,18800.0
2014-08-21 10:20:00,67.71,67.74,67.51,67.51,31300.0,44.8988,44.9187,44.7662,44.7662,31300.0
2014-08-21 10:30:00,67.51,67.75,67.51,67.74,13400.0,44.7662,44.9254,44.7662,44.9187,13400.0
2014-08-21 10:40:00,67.74,67.74,67.59,67.64,17900.0,44.9187,44.9187,44.8193,44.8524,17900.0
2014-08-21 10:50:00,67.67,67.69,67.48,67.5,23600.0,44.8723,44.8856,44.7463,44.7596,23600.0
2014-08-21 11:00:00,67.52,67.54,67.43,67.45,15900.0,44.7729,44.7861,44.7132,44.7264,15900.0
2014-08-21 11:10:00,67.44,67.58,67.44,67.53,35700.0,44.7198,44.8126,44.7198,44.7795,35700.0
2014-08-21 11:20:00,67.53,67.56,67.49,67.56,18600.0,44.7795,44.7994,44.753,44.7994,18600.0
2014-08-21 11:30:00,67.55,67.55,67.45,67.49,12100.0,44.7927,44.7927,44.7264,44.753,12100.0
2014-08-21 11:40:00,67.48,67.54,67.4,67.41,10400.0,44.7463,44.7861,44.6933,44.6999,10400.0
2014-08-21 11:50:00,67.4,67.46,67.33,67.35,9700.0,44.6933,44.7331,44.6469,44.6601,9700.0
2014-08-21 12:00:00,67.33,67.42,67.29,67.33,13800.0,44.6469,44.7065,44.6203,44.6469,13800.0
2014-08-21 12:10:00,67.34,67.43,67.2,67.2,20000.0,44.6535,44.7132,44.5607,44.5607,20000.0
2014-08-21 12:20:00,67.25,67.33,67.25,67.32,4600.0,44.5938,44.6469,44.5938,44.6402,4600.0
2014-08-21 12:30:00,67.32,67.32,67.19,67.24,18100.0,44.6402,44.6402,44.554,44.5872,18100.0
2014-08-21 12:40:00,67.25,67.33,67.19,67.19,14400.0,44.5938,44.6469,44.554,44.554,14400.0
2014-08-21 12:50:00,67.19,67.23,67.14,67.14,12700.0,44.554,44.5806,44.5209,44.5209,12700.0
2014-08-21 13:00:00,67.13,67.16,67.09,67.11,12000.0,44.5142,44.5341,44.4877,44.501,12000.0
2014-08-21 13:10:00,67.11,67.22,67.09,67.22,10100.0,44.501,44.5739,44.4877,44.5739,10100.0
2014-08-21 13:20:00,67.23,67.29,67.2,67.21,12500.0,44.5806,44.6203,44.5607,44.5673,12500.0
2014-08-21 13:30:00,67.22,67.35,67.22,67.35,12200.0,44.5739,44.6601,44.5739,44.6601,12200.0
2014-08-21 13:40:00,67.35,67.45,67.34,67.34,13100.0,44.6601,44.7264,44.6535,44.6535,13100.0
2014-08-21 13:50:00,67.35,67.4,67.31,67.38,9400.0,44.6601,44.6933,44.6336,44.68,9400.0
2014-08-21 14:00:00,67.4,67.41,67.28,67.29,14100.0,44.6933,44.6999,44.6137,44.6203,14100.0
2014-08-21 14:10:00,67.29,67.32,67.21,67.22,11000.0,44.6203,44.6402,44.5673,44.5739,11000.0
2014-08-21 14:20:00,67.23,67.26,67.17,67.26,21000.0,44.5806,44.6004,44.5408,44.6004,21000.0
2014-08-21 14:30:00,67.27,67.28,67.22,67.23,4600.0,44.6071,44.6137,44.5739,44.5806,4600.0
2014-08-21 14:40:00,67.25,67.37,67.23,67.35,16100.0,44.5938,44.6734,44.5806,44.6601,16100.0
2014-08-21 14:50:00,67.34,67.41,67.33,67.38,9800.0,44.6535,44.6999,44.6469,44.68,9800.0
2014-08-21 15:00:00,67.37,67.46,67.37,67.46,13600.0,44.6734,44.7331,44.6734,44.7331,13600.0
2014-08-21 15:10:00,67.47,67.5,67.41,67.45,37400.0,44.7397,44.7596,44.6999,44.7264,37400.0
2014-08-21 15:20:00,67.45,67.52,67.45,67.48,22300.0,44.7264,44.7729,44.7264,44.7463,22300.0
2014-08-21 15:30:00,67.48,67.51,67.45,67.5,17200.0,44.7463,44.7662,44.7264,44.7596,17200.0
2014-08-21 15:40:00,67.51,67.53,67.51,67.53,39500.0,44.7662,44.7795,44.7662,44.7795,39500.0
2014-08-21 15:50:00,67.53,67.53,67.48,67.5,60700.0,44.7795,44.7795,44.7463,44.7596,60700.0
2014-08-22 09:30:00,67.35,67.4,67.09,67.15,28300.0,44.6601,44.6933,44.4877,44.5275,28300.0
2014-08-22 09:40:00,67.14,67.17,66.71,66.77,27400.0,44.5209,44.5408,44.2357,44.2755,27400.0
2014-08-22 09:50:00,66.77,66.87,66.65,66.66,15200.0,44.2755,44.3418,44.196,44.2026,15200.0
2014-08-22 10:00:00,66.68,66.75,66.56,66.68,19100.0,44.2158,44.2623,44.1363,44.2158,19100.0
2014-08-22 10:10:00,66.65,66.75,66.56,66.56,21600.0,44.196,44.2623,44.1363,44.1363,21600.0
2014-08-22 10:20:00,66.56,66.58,66.53,66.54,11500.0,44.1363,44.1495,44.1164,44.123,11500.0
2014-08-22 10:30:00,66.55,66.55,66.2,66.25,26200.0,44.1296,44.1296,43.8976,43.9307,26200.0
2014-08-22 10:40:00,66.25,66.25,65.9,65.97,39800.0,43.9307,43.9307,43.6986,43.745,39800.0
2014-08-22 10:50:00,65.97,66.02,65.79,65.95,30800.0,43.745,43.7782,43.6257,43.7318,30800.0
2014-08-22 11:00:00,65.95,66.05,65.91,65.98,25000.0,43.7318,43.7981,43.7053,43.7517,25000.0
2014-08-22 11:10:00,65.98,66.0,65.88,65.94,28200.0,43.7517,43.7649,43.6854,43.7251,28200.0
2014-08-22 11:20:00,65.93,66.07,65.83,66.02,22100.0,43.7185,43.8114,43.6522,43.7782,22100.0
2014-08-22 11:30:00,66.04,66.17,66.04,66.15,18800.0,43.7915,43.8777,43.7915,43.8644,18800.0
2014-08-22 11:40:00,66.18,66.2,66.08,66.18,20600.0,43.8843,43.8976,43.818,43.8843,20600.0
2014-08-22 11:50:00,66.18,66.3,66.15,66.15,16000.0,43.8843,43.9639,43.8644,43.8644,16000.0
2014-08-22 12:00:00,66.14,66.39,66.12,66.38,18500.0,43.8578,44.0235,43.8445,44.0169,18500.0
2014-08-22 12:10:00,66.39,66.45,66.26,66.33,13000.0,44.0235,44.0633,43.9373,43.9838,13000.0
2014-08-22 12:20:00,66.37,66.55,66.37,66.45,10400.0,44.0103,44.1296,44.0103,44.0633,10400.0
2014-08-22 12:30:00,66.46,66.56,66.4,66.4,17400.0,44.07,44.1363,44.0302,44.0302,17400.0
2014-08-22 12:40:00,66.4,66.51,66.33,66.38,15000.0,44.0302,44.1031,43.9838,44.0169,15000.0
2014-08-22 12:50:00,66.38,66.39,66.31,66.34,7800.0,44.0169,44.0235,43.9705,43.9904,7800.0
2014-08-22 13:00:00,66.34,66.34,66.17,66.21,15000.0,43.9904,43.9904,43.8777,43.9042,15000.0
2014-08-22 13:10:00,66.21,66.36,66.2,66.36,12500.0,43.9042,44.0037,43.8976,44.0037,12500.0
2014-08-22 13:20:00,66.36,66.36,66.22,66.28,14000.0,44.0037,44.0037,43.9108,43.9506,14000.0
2014-08-22 13:30:00,66.29,66.29,66.18,66.21,18900.0,43.9572,43.9572,43.8843,43.9042,18900.0
2014-08-22 13:40:00,66.22,66.34,66.2,66.25,16800.0,43.9108,43.9904,43.8976,43.9307,16800.0
2014-08-22 13:50:00,66.27,66.36,66.27,66.27,8000.0,43.944,44.0037,43.944,43.944,8000.0
2014-08-22 14:00:00,66.27,66.27,66.06,66.06,13100.0,43.944,43.944,43.8047,43.8047,13100.0
2014-08-22 14:10:00,66.06,66.12,66.04,66.06,14600.0,43.8047,43.8445,43.7915,43.8047,14600.0
2014-08-22 14:20:00,66.06,66.16,66.04,66.15,23500.0,43.8047,43.871,43.7915,43.8644,23500.0
2014-08-22 14:30:00,66.16,66.22,66.11,66.11,8700.0,43.871,43.9108,43.8379,43.8379,8700.0
2014-08-22 14:40:00,66.11,66.17,66.09,66.17,10600.0,43.8379,43.8777,43.8246,43.8777,10600.0
2014-08-22 14:50:00,66.18,66.22,66.1,66.16,15200.0,43.8843,43.9108,43.8312,43.871,15200.0
2014-08-22 15:00:00,66.15,66.22,66.13,66.18,12800.0,43.8644,43.9108,43.8511,43.8843,12800.0
2014-08-22 15:10:00,66.19,66.26,66.13,66.13,17900.0,43.8909,43.9373,43.8511,43.8511,17900.0
2014-08-22 15:20:00,66.14,66.21,66.12,66.2,25600.0,43.8578,43.9042,43.8445,43.8976,25600.0
2014-08-22 15:30:00,66.2,66.23,66.11,66.11,18300.0,43.8976,43.9174,43.8379,43.8379,18300.0
2014-08-22 15:40:00,66.11,66.16,65.99,66.0,44800.0,43.8379,43.871,43.7583,43.7649,44800.0
2014-08-22 15:50:00,66.01,66.07,65.87,65.9,144300.0,43.7716,43.8114,43.6787,43.6986,144300.0
2014-08-25 09:30:00,65.91,65.93,65.48,65.56,46000.0,43.7053,43.7185,43.4201,43.4732,46000.0
2014-08-25 09:40:00,65.54,65.77,65.48,65.77,32400.0,43.4599,43.6124,43.4201,43.6124,32400.0
2014-08-25 09:50:00,65.79,65.9,65.76,65.9,9400.0,43.6257,43.6986,43.6058,43.6986,9400.0
2014-08-25 10:00:00,65.88,65.88,65.73,65.77,28000.0,43.6854,43.6854,43.5859,43.6124,28000.0
2014-08-25 10:10:00,65.77,65.86,65.68,65.84,28100.0,43.6124,43.6721,43.5527,43.6588,28100.0
2014-08-25 10:20:00,65.84,65.9,65.76,65.78,13800.0,43.6588,43.6986,43.6058,43.6191,13800.0
2014-08-25 10:30:00,65.8,65.84,65.72,65.72,21100.0,43.6323,43.6588,43.5793,43.5793,21100.0
2014-08-25 10:40:00,65.73,65.75,65.65,65.66,7900.0,43.5859,43.5992,43.5328,43.5395,7900.0
2014-08-25 10:50:00,65.64,65.68,65.58,65.58,13300.0,43.5262,43.5527,43.4864,43.4864,13300.0
2014-08-25 11:00:00,65.6,65.63,65.57,65.63,9400.0,43.4997,43.5196,43.4798,43.5196,9400.0
2014-08-25 11:10:00,65.64,65.66,65.59,65.65,14500.0,43.5262,43.5395,43.4931,43.5328,14500.0
2014-08-25 11:20:00,65.65,65.7,65.6,65.63,34700.0,43.5328,43.566,43.4997,43.5196,34700.0
2014-08-25 11:30:00,65.65,65.72,65.64,65.72,5600.0,43.5328,43.5793,43.5262,43.5793,5600.0
2014-08-25 11:40:00,65.74,65.77,65.72,65.77,4700.0,43.5925,43.6124,43.5793,43.6124,4700.0
2014-08-25 11:50:00,65.77,65.83,65.75,65.83,3900.0,43.6124,43.6522,43.5992,43.6522,3900.0
2014-08-25 12:00:00,65.84,65.87,65.8,65.8,9700.0,43.6588,43.6787,43.6323,43.6323,9700.0
2014-08-25 12:10:00,65.79,65.81,65.7,65.7,4500.0,43.6257,43.6389,43.566,43.566,4500.0
2014-08-25 12:20:00,65.7,65.71,65.65,65.68,5100.0,43.566,43.5726,43.5328,43.5527,5100.0
2014-08-25 12:30:00,65.67,65.7,65.65,65.68,6300.0,43.5461,43.566,43.5328,43.5527,6300.0
2014-08-25 12:40:00,65.7,65.7,65.67,65.68,4900.0,43.566,43.566,43.5461,43.5527,4900.0
2014-08-25 12:50:00,65.69,65.69,65.52,65.53,24900.0,43.5594,43.5594,43.4466,43.4533,24900.0
2014-08-25 13:00:00,65.53,65.53,65.46,65.47,10000.0,43.4533,43.4533,43.4069,43.4135,10000.0
2014-08-25 13:10:00,65.47,65.51,65.44,65.5,24800.0,43.4135,43.44,43.3936,43.4334,24800.0
2014-08-25 13:20:00,65.5,65.55,65.5,65.53,11200.0,43.4334,43.4665,43.4334,43.4533,11200.0
2014-08-25 13:30:00,65.5,65.53,65.5,65.5,4200.0,43.4334,43.4533,43.4334,43.4334,4200.0
2014-08-25 13:40:00,65.5,65.51,65.46,65.51,5600.0,43.4334,43.44,43.4069,43.44,5600.0
2014-08-25 13:50:00,65.5,65.52,65.47,65.52,12100.0,43.4334,43.4466,43.4135,43.4466,12100.0
2014-08-25 14:00:00,65.5,65.57,65.5,65.55,10100.0,43.4334,43.4798,43.4334,43.4665,10100.0
2014-08-25 14:10:00,65.55,65.57,65.48,65.51,7600.0,43.4665,43.4798,43.4201,43.44,7600.0
2014-08-25 14:20:00,65.5,65.51,65.46,65.46,6600.0,43.4334,43.44,43.4069,43.4069,6600.0
2014-08-25 14:30:00,65.45,65.52,65.44,65.5,14800.0,43.4002,43.4466,43.3936,43.4334,14800.0
2014-08-25 14:40:00,65.5,65.52,65.49,65.5,13200.0,43.4334,43.4466,43.4268,43.4334,13200.0
2014-08-25 14:50:00,65.5,65.52,65.5,65.52,9400.0,43.4334,43.4466,43.4334,43.4466,9400.0
2014-08-25 15:00:00,65.5,65.52,65.49,65.5,8400.0,43.4334,43.4466,43.4268,43.4334,8400.0
2014-08-25 15:10:00,65.5,65.51,65.48,65.5,8500.0,43.4334,43.44,43.4201,43.4334,8500.0
2014-08-25 15:20:00,65.49,65.51,65.49,65.5,27900.0,43.4268,43.44,43.4268,43.4334,27900.0
2014-08-25 15:30:00,65.5,65.55,65.49,65.54,36700.0,43.4334,43.4665,43.4268,43.4599,36700.0
2014-08-25 15:40:00,65.53,65.61,65.53,65.61,39500.0,43.4533,43.5063,43.4533,43.5063,39500.0
2014-08-25 15:50:00,65.61,65.67,65.57,65.67,78200.0,43.5063,43.5461,43.4798,43.5461,78200.0
2014-08-26 09:30:00,65.59,65.9,65.56,65.84,22300.0,43.4931,43.6986,43.4732,43.6588,22300.0
2014-08-26 09:40:00,65.84,65.86,65.67,65.76,20000.0,43.6588,43.6721,43.5461,43.6058,20000.0
2014-08-26 09:50:00,65.76,65.78,65.66,65.7,14400.0,43.6058,43.6191,43.5395,43.566,14400.0
2014-08-26 10:00:00,65.7,65.81,65.64,65.74,13400.0,43.566,43.6389,43.5262,43.5925,13400.0
2014-08-26 10:10:00,65.74,65.83,65.67,65.72,20900.0,43.5925,43.6522,43.5461,43.5793,20900.0
2014-08-26 10:20:00,65.75,65.79,65.7,65.78,6800.0,43.5992,43.6257,43.566,43.6191,6800.0
2014-08-26 10:30:00,65.79,65.83,65.74,65.83,11100.0,43.6257,43.6522,43.5925,43.6522,11100.0
2014-08-26 10:40:00,65.84,65.88,65.84,65.86,5900.0,43.6588,43.6854,43.6588,43.6721,5900.0
2014-08-26 10:50:00,65.87,65.89,65.85,65.88,5100.0,43.6787,43.692,43.6655,43.6854,5100.0
2014-08-26 11:00:00,65.9,65.91,65.81,65.83,19100.0,43.6986,43.7053,43.6389,43.6522,19100.0
2014-08-26 11:10:00,65.83,65.84,65.81,65.83,10100.0,43.6522,43.6588,43.6389,43.6522,10100.0
2014-08-26 11:20:00,65.83,65.85,65.8,65.82,8800.0,43.6522,43.6655,43.6323,43.6456,8800.0
2014-08-26 11:30:00,65.84,65.88,65.81,65.86,14100.0,43.6588,43.6854,43.6389,43.6721,14100.0
2014-08-26 11:40:00,65.85,65.91,65.84,65.89,11300.0,43.6655,43.7053,43.6588,43.692,11300.0
2014-08-26 11:50:00,65.89,65.91,65.85,65.86,12500.0,43.692,43.7053,43.6655,43.6721,12500.0
2014-08-26 12:00:00,65.85,65.86,65.82,65.82,7400.0,43.6655,43.6721,43.6456,43.6456,7400.0
2014-08-26 12:10:00,65.82,65.87,65.81,65.87,5000.0,43.6456,43.6787,43.6389,43.6787,5000.0
2014-08-26 12:20:00,65.87,65.88,65.83,65.83,7300.0,43.6787,43.6854,43.6522,43.6522,7300.0
2014-08-26 12:30:00,65.84,65.84,65.77,65.77,6200.0,43.6588,43.6588,43.6124,43.6124,6200.0
2014-08-26 12:40:00,65.77,65.77,65.71,65.76,6000.0,43.6124,43.6124,43.5726,43.6058,6000.0
2014-08-26 12:50:00,65.78,65.79,65.73,65.77,6100.0,43.6191,43.6257,43.5859,43.6124,6100.0
2014-08-26 13:00:00,65.75,65.77,65.75,65.75,3700.0,43.5992,43.6124,43.5992,43.5992,3700.0
2014-08-26 13:10:00,65.76,65.81,65.75,65.78,6400.0,43.6058,43.6389,43.5992,43.6191,6400.0
2014-08-26 13:20:00,65.79,65.8,65.77,65.77,4500.0,43.6257,43.6323,43.6124,43.6124,4500.0
2014-08-26 13:30:00,65.78,65.79,65.77,65.79,4100.0,43.6191,43.6257,43.6124,43.6257,4100.0
2014-08-26 13:40:00,65.79,65.81,65.77,65.77,11500.0,43.6257,43.6389,43.6124,43.6124,11500.0
2014-08-26 13:50:00,65.77,65.78,65.73,65.73,10900.0,43.6124,43.6191,43.5859,43.5859,10900.0
2014-08-26 14:00:00,65.74,65.74,65.7,65.7,16700.0,43.5925,43.5925,43.566,43.566,16700.0
2014-08-26 14:10:00,65.7,65.72,65.69,65.69,5300.0,43.566,43.5793,43.5594,43.5594,5300.0
2014-08-26 14:20:00,65.7,65.71,65.68,65.7,5400.0,43.566,43.5726,43.5527,43.566,5400.0
2014-08-26 14:30:00,65.7,65.73,65.7,65.71,10500.0,43.566,43.5859,43.566,43.5726,10500.0
2014-08-26 14:40:00,65.72,65.8,65.71,65.8,9800.0,43.5793,43.6323,43.5726,43.6323,9800.0
2014-08-26 14:50:00,65.8,65.81,65.77,65.8,8600.0,43.6323,43.6389,43.6124,43.6323,8600.0
2014-08-26 15:00:00,65.8,65.81,65.78,65.79,11700.0,43.6323,43.6389,43.6191,43.6257,11700.0
2014-08-26 15:10:00,65.8,65.81,65.76,65.78,13800.0,43.6323,43.6389,43.6058,43.6191,13800.0
2014-08-26 15:20:00,65.79,65.81,65.76,65.77,14500.0,43.6257,43.6389,43.6058,43.6124,14500.0
2014-08-26 15:30:00,65.76,65.78,65.71,65.74,22900.0,43.6058,43.6191,43.5726,43.5925,22900.0
2014-08-26 15:40:00,65.74,65.8,65.74,65.76,61100.0,43.5925,43.6323,43.5925,43.6058,61100.0
2014-08-26 15:50:00,65.76,65.77,65.59,65.6,155300.0,43.6058,43.6124,43.4931,43.4997,155300.0
2014-08-27 09:30:00,65.72,65.89,65.61,65.8,15900.0,43.5793,43.692,43.5063,43.6323,15900.0
2014-08-27 09:40:00,65.8,65.83,65.68,65.73,16700.0,43.6323,43.6522,43.5527,43.5859,16700.0
2014-08-27 09:50:00,65.75,65.77,65.67,65.7,10400.0,43.5992,43.6124,43.5461,43.566,10400.0
2014-08-27 10:00:00,65.69,65.74,65.56,65.61,13000.0,43.5594,43.5925,43.4732,43.5063,13000.0
2014-08-27 10:10:00,65.62,65.75,65.62,65.72,16800.0,43.513,43.5992,43.513,43.5793,16800.0
2014-08-27 10:20:00,65.74,65.75,65.65,65.7,10600.0,43.5925,43.5992,43.5328,43.566,10600.0
2014-08-27 10:30:00,65.68,65.72,65.67,65.67,6200.0,43.5527,43.5793,43.5461,43.5461,6200.0
2014-08-27 10:40:00,65.68,65.7,65.66,65.68,3600.0,43.5527,43.566,43.5395,43.5527,3600.0
2014-08-27 10:50:00,65.68,65.73,65.65,65.68,27600.0,43.5527,43.5859,43.5328,43.5527,27600.0
2014-08-27 11:00:00,65.69,65.75,65.68,65.7,18400.0,43.5594,43.5992,43.5527,43.566,18400.0
2014-08-27 11:10:00,65.69,65.7,65.68,65.7,7300.0,43.5594,43.566,43.5527,43.566,7300.0
2014-08-27 11:20:00,65.7,65.7,65.68,65.68,4400.0,43.566,43.566,43.5527,43.5527,4400.0
2014-08-27 11:30:00,65.68,65.68,65.66,65.68,5700.0,43.5527,43.5527,43.5395,43.5527,5700.0
2014-08-27 11:40:00,65.68,65.71,65.66,65.7,5200.0,43.5527,43.5726,43.5395,43.566,5200.0
2014-08-27 11:50:00,65.7,65.71,65.66,65.66,8100.0,43.566,43.5726,43.5395,43.5395,8100.0
2014-08-27 12:00:00,65.67,65.67,65.62,65.62,3800.0,43.5461,43.5461,43.513,43.513,3800.0
2014-08-27 12:10:00,65.62,65.63,65.62,65.62,1700.0,43.513,43.5196,43.513,43.513,1700.0
2014-08-27 12:20:00,65.62,65.65,65.62,65.63,2400.0,43.513,43.5328,43.513,43.5196,2400.0
2014-08-27 12:30:00,65.63,65.65,65.62,65.62,4800.0,43.5196,43.5328,43.513,43.513,4800.0
2014-08-27 12:40:00,65.63,65.65,65.62,65.64,4300.0,43.5196,43.5328,43.513,43.5262,4300.0
2014-08-27 12:50:00,65.65,65.66,65.64,65.65,2900.0,43.5328,43.5395,43.5262,43.5328,2900.0
2014-08-27 13:00:00,65.65,65.66,65.62,65.63,5100.0,43.5328,43.5395,43.513,43.5196,5100.0
2014-08-27 13:10:00,65.63,65.65,65.62,65.65,3000.0,43.5196,43.5328,43.513,43.5328,3000.0
2014-08-27 13:20:00,65.65,65.65,65.61,65.64,6600.0,43.5328,43.5328,43.5063,43.5262,6600.0
2014-08-27 13:30:00,65.64,65.69,65.63,65.65,29300.0,43.5262,43.5594,43.5196,43.5328,29300.0
2014-08-27 13:40:00,65.65,65.65,65.64,65.65,1800.0,43.5328,43.5328,43.5262,43.5328,1800.0
2014-08-27 13:50:00,65.66,65.7,65.66,65.7,2500.0,43.5395,43.566,43.5395,43.566,2500.0
2014-08-27 14:00:00,65.7,65.71,65.65,65.66,7500.0,43.566,43.5726,43.5328,43.5395,7500.0
2014-08-27 14:10:00,65.65,65.69,65.65,65.69,4000.0,43.5328,43.5594,43.5328,43.5594,4000.0
2014-08-27 14:20:00,65.7,65.7,65.67,65.67,5300.0,43.566,43.566,43.5461,43.5461,5300.0
2014-08-27 14:30:00,65.66,65.69,65.65,65.66,8300.0,43.5395,43.5594,43.5328,43.5395,8300.0
2014-08-27 14:40:00,65.66,65.66,65.63,65.65,8600.0,43.5395,43.5395,43.5196,43.5328,8600.0
2014-08-27 14:50:00,65.65,65.68,65.62,65.63,11900.0,43.5328,43.5527,43.513,43.5196,11900.0
2014-08-27 15:00:00,65.64,65.71,65.63,65.69,13600.0,43.5262,43.5726,43.5196,43.5594,13600.0
2014-08-27 15:10:00,65.7,65.71,65.69,65.7,12300.0,43.566,43.5726,43.5594,43.566,12300.0
2014-08-27 15:20:00,65.72,65.73,65.72,65.73,11200.0,43.5793,43.5859,43.5793,43.5859,11200.0
2014-08-27 15:30:00,65.73,65.73,65.7,65.71,19200.0,43.5859,43.5859,43.566,43.5726,19200.0
2014-08-27 15:40:00,65.72,65.73,65.69,65.7,48500.0,43.5793,43.5859,43.5594,43.566,48500.0
2014-08-27 15:50:00,65.7,65.72,65.59,65.59,91500.0,43.566,43.5793,43.4931,43.4931,91500.0
2014-08-28 09:30:00,65.59,65.69,65.36,65.61,37600.0,43.4931,43.5594,43.3405,43.5063,37600.0
2014-08-28 09:40:00,65.55,65.72,65.53,65.65,18200.0,43.4665,43.5793,43.4533,43.5328,18200.0
2014-08-28 09:50:00,65.67,65.71,65.63,65.66,17700.0,43.5461,43.5726,43.5196,43.5395,17700.0
2014-08-28 10:00:00,65.68,65.68,65.57,65.57,11400.0,43.5527,43.5527,43.4798,43.4798,11400.0
2014-08-28 10:10:00,65.61,65.61,65.55,65.56,6900.0,43.5063,43.5063,43.4665,43.4732,6900.0
2014-08-28 10:20:00,65.54,65.54,65.42,65.42,12400.0,43.4599,43.4599,43.3803,43.3803,12400.0
2014-08-28 10:30:00,65.45,65.47,65.39,65.44,10500.0,43.4002,43.4135,43.3604,43.3936,10500.0
2014-08-28 10:40:00,65.46,65.5,65.45,65.46,14500.0,43.4069,43.4334,43.4002,43.4069,14500.0
2014-08-28 10:50:00,65.45,65.5,65.45,65.49,5800.0,43.4002,43.4334,43.4002,43.4268,5800.0
2014-08-28 11:00:00,65.5,65.56,65.49,65.54,10000.0,43.4334,43.4732,43.4268,43.4599,10000.0
2014-08-28 11:10:00,65.54,65.58,65.51,65.51,7400.0,43.4599,43.4864,43.44,43.44,7400.0
2014-08-28 11:20:00,65.53,65.57,65.53,65.56,5700.0,43.4533,43.4798,43.4533,43.4732,5700.0
2014-08-28 11:30:00,65.57,65.57,65.52,65.53,8300.0,43.4798,43.4798,43.4466,43.4533,8300.0
2014-08-28 11:40:00,65.52,65.57,65.49,65.51,19000.0,43.4466,43.4798,43.4268,43.44,19000.0
2014-08-28 11:50:00,65.48,65.48,65.41,65.44,4300.0,43.4201,43.4201,43.3737,43.3936,4300.0
2014-08-28 12:00:00,65.44,65.44,65.33,65.36,34700.0,43.3936,43.3936,43.3207,43.3405,34700.0
2014-08-28 12:10:00,65.35,65.52,65.35,65.51,5600.0,43.3339,43.4466,43.3339,43.44,5600.0
2014-08-28 12:20:00,65.48,65.52,65.48,65.5,3500.0,43.4201,43.4466,43.4201,43.4334,3500.0
2014-08-28 12:30:00,65.51,65.51,65.42,65.42,6300.0,43.44,43.44,43.3803,43.3803,6300.0
2014-08-28 12:40:00,65.42,65.48,65.42,65.48,2700.0,43.3803,43.4201,43.3803,43.4201,2700.0
2014-08-28 12:50:00,65.5,65.51,65.43,65.43,6900.0,43.4334,43.44,43.387,43.387,6900.0
2014-08-28 13:00:00,65.44,65.46,65.44,65.45,2900.0,43.3936,43.4069,43.3936,43.4002,2900.0
2014-08-28 13:10:00,65.45,65.46,65.45,65.45,4500.0,43.4002,43.4069,43.4002,43.4002,4500.0
2014-08-28 13:20:00,65.45,65.46,65.45,65.45,8500.0,43.4002,43.4069,43.4002,43.4002,8500.0
2014-08-28 13:30:00,65.45,65.46,65.43,65.45,7400.0,43.4002,43.4069,43.387,43.4002,7400.0
2014-08-28 13:40:00,65.45,65.45,65.44,65.45,6500.0,43.4002,43.4002,43.3936,43.4002,6500.0
2014-08-28 13:50:00,65.45,65.46,65.43,65.46,7400.0,43.4002,43.4069,43.387,43.4069,7400.0
2014-08-28 14:00:00,65.46,65.48,65.44,65.48,6100.0,43.4069,43.4201,43.3936,43.4201,6100.0
2014-08-28 14:10:00,65.49,65.5,65.48,65.5,3100.0,43.4268,43.4334,43.4201,43.4334,3100.0
2014-08-28 14:20:00,65.5,65.51,65.49,65.51,11200.0,43.4334,43.44,43.4268,43.44,11200.0
2014-08-28 14:30:00,65.51,65.52,65.49,65.5,14800.0,43.44,43.4466,43.4268,43.4334,14800.0
2014-08-28 14:40:00,65.49,65.51,65.49,65.5,6000.0,43.4268,43.44,43.4268,43.4334,6000.0
2014-08-28 14:50:00,65.5,65.51,65.49,65.49,10000.0,43.4334,43.44,43.4268,43.4268,10000.0
2014-08-28 15:00:00,65.5,65.56,65.49,65.54,15300.0,43.4334,43.4732,43.4268,43.4599,15300.0
2014-08-28 15:10:00,65.54,65.56,65.54,65.54,12200.0,43.4599,43.4732,43.4599,43.4599,12200.0
2014-08-28 15:20:00,65.55,65.56,65.52,65.52,11800.0,43.4665,43.4732,43.4466,43.4466,11800.0
2014-08-28 15:30:00,65.52,65.56,65.5,65.54,46500.0,43.4466,43.4732,43.4334,43.4599,46500.0
2014-08-28 15:40:00,65.53,65.54,65.41,65.47,35900.0,43.4533,43.4599,43.3737,43.4135,35900.0
2014-08-28 15:50:00,65.47,65.5,65.46,65.49,39600.0,43.4135,43.4334,43.4069,43.4268,39600.0
2014-08-29 09:30:00,65.68,65.71,65.42,65.53,15100.0,43.5527,43.5726,43.3803,43.4533,15100.0
2014-08-29 09:40:00,65.54,65.67,65.5,65.5,14300.0,43.4599,43.5461,43.4334,43.4334,14300.0
2014-08-29 09:50:00,65.49,65.58,65.3,65.3,15500.0,43.4268,43.4864,43.3008,43.3008,15500.0
2014-08-29 10:00:00,65.35,65.53,65.35,65.47,5500.0,43.3339,43.4533,43.3339,43.4135,5500.0
2014-08-29 10:10:00,65.45,65.56,65.44,65.52,20500.0,43.4002,43.4732,43.3936,43.4466,20500.0
2014-08-29 10:20:00,65.49,65.54,65.49,65.52,11100.0,43.4268,43.4599,43.4268,43.4466,11100.0
2014-08-29 10:30:00,65.51,65.53,65.46,65.46,11400.0,43.44,43.4533,43.4069,43.4069,11400.0
2014-08-29 10:40:00,65.49,65.52,65.49,65.5,2700.0,43.4268,43.4466,43.4268,43.4334,2700.0
2014-08-29 10:50:00,65.51,65.51,65.45,65.49,5000.0,43.44,43.44,43.4002,43.4268,5000.0
2014-08-29 11:00:00,65.5,65.51,65.45,65.47,12100.0,43.4334,43.44,43.4002,43.4135,12100.0
2014-08-29 11:10:00,65.46,65.5,65.45,65.47,3400.0,43.4069,43.4334,43.4002,43.4135,3400.0
2014-08-29 11:20:00,65.47,65.5,65.45,65.5,6900.0,43.4135,43.4334,43.4002,43.4334,6900.0
2014-08-29 11:30:00,65.5,65.5,65.4,65.43,11000.0,43.4334,43.4334,43.3671,43.387,11000.0
2014-08-29 11:40:00,65.44,65.44,65.37,65.41,3400.0,43.3936,43.3936,43.3472,43.3737,3400.0
2014-08-29 11:50:00,65.39,65.39,65.29,65.32,7100.0,43.3604,43.3604,43.2941,43.314,7100.0
2014-08-29 12:00:00,65.33,65.44,65.31,65.44,6900.0,43.3207,43.3936,43.3074,43.3936,6900.0
2014-08-29 12:10:00,65.44,65.45,65.35,65.35,30000.0,43.3936,43.4002,43.3339,43.3339,30000.0
2014-08-29 12:20:00,65.34,65.34,65.31,65.34,6000.0,43.3273,43.3273,43.3074,43.3273,6000.0
2014-08-29 12:30:00,65.33,65.33,65.29,65.32,4000.0,43.3207,43.3207,43.2941,43.314,4000.0
2014-08-29 12:40:00,65.32,65.38,65.31,65.34,14300.0,43.314,43.3538,43.3074,43.3273,14300.0
2014-08-29 12:50:00,65.34,65.37,65.33,65.36,7400.0,43.3273,43.3472,43.3207,43.3405,7400.0
2014-08-29 13:00:00,65.36,65.37,65.31,65.36,5700.0,43.3405,43.3472,43.3074,43.3405,5700.0
2014-08-29 13:10:00,65.38,65.4,65.34,65.34,7300.0,43.3538,43.3671,43.3273,43.3273,7300.0
2014-08-29 13:20:00,65.34,65.35,65.3,65.31,5400.0,43.3273,43.3339,43.3008,43.3074,5400.0
2014-08-29 13:30:00,65.34,65.36,65.31,65.33,12000.0,43.3273,43.3405,43.3074,43.3207,12000.0
2014-08-29 13:40:00,65.33,65.34,65.32,65.34,3600.0,43.3207,43.3273,43.314,43.3273,3600.0
2014-08-29 13:50:00,65.34,65.34,65.32,65.34,5000.0,43.3273,43.3273,43.314,43.3273,5000.0
2014-08-29 14:00:00,65.34,65.45,65.33,65.39,33000.0,43.3273,43.4002,43.3207,43.3604,33000.0
2014-08-29 14:10:00,65.39,65.42,65.38,65.38,8900.0,43.3604,43.3803,43.3538,43.3538,8900.0
2014-08-29 14:20:00,65.38,65.42,65.31,65.33,50800.0,43.3538,43.3803,43.3074,43.3207,50800.0
2014-08-29 14:30:00,65.32,65.4,65.3,65.37,28200.0,43.314,43.3671,43.3008,43.3472,28200.0
2014-08-29 14:40:00,65.36,65.53,65.35,65.52,30200.0,43.3405,43.4533,43.3339,43.4466,30200.0
2014-08-29 14:50:00,65.5,65.55,65.48,65.51,15600.0,43.4334,43.4665,43.4201,43.44,15600.0
2014-08-29 15:00:00,65.52,65.53,65.48,65.5,21200.0,43.4466,43.4533,43.4201,43.4334,21200.0
2014-08-29 15:10:00,65.5,65.5,65.39,65.39,32000.0,43.4334,43.4334,43.3604,43.3604,32000.0
2014-08-29 15:20:00,65.4,65.41,65.37,65.4,24300.0,43.3671,43.3737,43.3472,43.3671,24300.0
2014-08-29 15:30:00,65.4,65.4,65.3,65.31,93700.0,43.3671,43.3671,43.3008,43.3074,93700.0
2014-08-29 15:40:00,65.31,65.33,65.26,65.3,80800.0,43.3074,43.3207,43.2742,43.3008,80800.0
2014-08-29 15:50:00,65.3,65.4,65.24,65.24,312100.0,43.3008,43.3671,43.261,43.261,312100.0
2014-09-02 09:30:00,65.47,65.51,65.3,65.37,30800.0,43.4135,43.44,43.3008,43.3472,30800.0
2014-09-02 09:40:00,65.38,65.5,65.15,65.16,26700.0,43.3538,43.4334,43.2013,43.2079,26700.0
2014-09-02 09:50:00,65.19,65.31,65.02,65.14,27900.0,43.2278,43.3074,43.1151,43.1947,27900.0
2014-09-02 10:00:00,65.13,65.25,65.12,65.19,22800.0,43.188,43.2676,43.1814,43.2278,22800.0
2014-09-02 10:10:00,65.19,65.25,65.14,65.23,23200.0,43.2278,43.2676,43.1947,43.2543,23200.0
2014-09-02 10:20:00,65.21,65.31,65.18,65.23,8200.0,43.2411,43.3074,43.2212,43.2543,8200.0
2014-09-02 10:30:00,65.23,65.27,65.15,65.24,57200.0,43.2543,43.2809,43.2013,43.261,57200.0
2014-09-02 10:40:00,65.24,65.3,65.2,65.3,58600.0,43.261,43.3008,43.2345,43.3008,58600.0
2014-09-02 10:50:00,65.3,65.36,65.28,65.36,39100.0,43.3008,43.3405,43.2875,43.3405,39100.0
2014-09-02 11:00:00,65.37,65.45,65.31,65.44,16100.0,43.3472,43.4002,43.3074,43.3936,16100.0
2014-09-02 11:10:00,65.43,65.44,65.34,65.36,9400.0,43.387,43.3936,43.3273,43.3405,9400.0
2014-09-02 11:20:00,65.36,65.37,65.28,65.29,17100.0,43.3405,43.3472,43.2875,43.2941,17100.0
2014-09-02 11:30:00,65.29,65.3,65.26,65.27,8200.0,43.2941,43.3008,43.2742,43.2809,8200.0
2014-09-02 11:40:00,65.27,65.3,65.27,65.27,10200.0,43.2809,43.3008,43.2809,43.2809,10200.0
2014-09-02 11:50:00,65.28,65.34,65.25,65.34,20900.0,43.2875,43.3273,43.2676,43.3273,20900.0
2014-09-02 12:00:00,65.32,65.33,65.28,65.29,19300.0,43.314,43.3207,43.2875,43.2941,19300.0
2014-09-02 12:10:00,65.29,65.32,65.27,65.3,16400.0,43.2941,43.314,43.2809,43.3008,16400.0
2014-09-02 12:20:00,65.3,65.36,65.28,65.31,37800.0,43.3008,43.3405,43.2875,43.3074,37800.0
2014-09-02 12:30:00,65.32,65.33,65.26,65.3,64400.0,43.314,43.3207,43.2742,43.3008,64400.0
2014-09-02 12:40:00,65.3,65.33,65.28,65.33,14600.0,43.3008,43.3207,43.2875,43.3207,14600.0
2014-09-02 12:50:00,65.33,65.35,65.32,65.35,11100.0,43.3207,43.3339,43.314,43.3339,11100.0
2014-09-02 13:00:00,65.35,65.38,65.32,65.33,38600.0,43.3339,43.3538,43.314,43.3207,38600.0
2014-09-02 13:10:00,65.34,65.38,65.32,65.35,30600.0,43.3273,43.3538,43.314,43.3339,30600.0
2014-09-02 13:20:00,65.35,65.37,65.31,65.33,6800.0,43.3339,43.3472,43.3074,43.3207,6800.0
2014-09-02 13:30:00,65.34,65.35,65.32,65.33,7900.0,43.3273,43.3339,43.314,43.3207,7900.0
2014-09-02 13:40:00,65.34,65.36,65.27,65.27,9600.0,43.3273,43.3405,43.2809,43.2809,9600.0
2014-09-02 13:50:00,65.27,65.29,65.25,65.25,6100.0,43.2809,43.2941,43.2676,43.2676,6100.0
2014-09-02 14:00:00,65.26,65.35,65.22,65.22,16000.0,43.2742,43.3339,43.2477,43.2477,16000.0
2014-09-02 14:10:00,65.24,65.29,65.23,65.26,11800.0,43.261,43.2941,43.2543,43.2742,11800.0
2014-09-02 14:20:00,65.31,65.41,65.31,65.4,6400.0,43.3074,43.3737,43.3074,43.3671,6400.0
2014-09-02 14:30:00,65.4,65.42,65.38,65.39,7500.0,43.3671,43.3803,43.3538,43.3604,7500.0
2014-09-02 14:40:00,65.4,65.47,65.38,65.46,8700.0,43.3671,43.4135,43.3538,43.4069,8700.0
2014-09-02 14:50:00,65.46,65.52,65.44,65.47,24500.0,43.4069,43.4466,43.3936,43.4135,24500.0
2014-09-02 15:00:00,65.49,65.53,65.46,65.48,33300.0,43.4268,43.4533,43.4069,43.4201,33300.0
2014-09-02 15:10:00,65.48,65.51,65.46,65.49,29400.0,43.4201,43.44,43.4069,43.4268,29400.0
2014-09-02 15:20:00,65.5,65.51,65.45,65.46,28800.0,43.4334,43.44,43.4002,43.4069,28800.0
2014-09-02 15:30:00,65.46,65.51,65.46,65.51,24200.0,43.4069,43.44,43.4069,43.44,24200.0
2014-09-02 15:40:00,65.5,65.53,65.45,65.46,47500.0,43.4334,43.4533,43.4002,43.4069,47500.0
2014-09-02 15:50:00,65.47,65.59,65.47,65.52,113500.0,43.4135,43.4931,43.4135,43.4466,113500.0
2014-09-03 09:30:00,65.52,65.77,65.49,65.62,23100.0,43.4466,43.6124,43.4268,43.513,23100.0
2014-09-03 09:40:00,65.66,65.7,65.61,65.65,14700.0,43.5395,43.566,43.5063,43.5328,14700.0
2014-09-03 09:50:00,65.63,65.8,65.61,65.8,40100.0,43.5196,43.6323,43.5063,43.6323,40100.0
2014-09-03 10:00:00,65.8,65.91,65.77,65.87,13200.0,43.6323,43.7053,43.6124,43.6787,13200.0
2014-09-03 10:10:00,65.89,65.91,65.87,65.89,18300.0,43.692,43.7053,43.6787,43.692,18300.0
2014-09-03 10:20:00,65.88,65.9,65.87,65.9,21400.0,43.6854,43.6986,43.6787,43.6986,21400.0
2014-09-03 10:30:00,65.9,65.9,65.77,65.77,9100.0,43.6986,43.6986,43.6124,43.6124,9100.0
2014-09-03 10:40:00,65.76,65.84,65.75,65.8,10000.0,43.6058,43.6588,43.5992,43.6323,10000.0
2014-09-03 10:50:00,65.8,65.86,65.77,65.8,21400.0,43.6323,43.6721,43.6124,43.6323,21400.0
2014-09-03 11:00:00,65.79,65.81,65.69,65.69,7500.0,43.6257,43.6389,43.5594,43.5594,7500.0
2014-09-03 11:10:00,65.7,65.7,65.63,65.64,5100.0,43.566,43.566,43.5196,43.5262,5100.0
2014-09-03 11:20:00,65.65,65.66,65.57,65.6,9500.0,43.5328,43.5395,43.4798,43.4997,9500.0
2014-09-03 11:30:00,65.57,65.64,65.55,65.64,5800.0,43.4798,43.5262,43.4665,43.5262,5800.0
2014-09-03 11:40:00,65.64,65.67,65.57,65.63,9800.0,43.5262,43.5461,43.4798,43.5196,9800.0
2014-09-03 11:50:00,65.64,65.7,65.55,65.57,7000.0,43.5262,43.566,43.4665,43.4798,7000.0
2014-09-03 12:00:00,65.56,65.56,65.46,65.53,6500.0,43.4732,43.4732,43.4069,43.4533,6500.0
2014-09-03 12:10:00,65.5,65.54,65.49,65.51,9500.0,43.4334,43.4599,43.4268,43.44,9500.0
2014-09-03 12:20:00,65.5,65.61,65.5,65.6,3600.0,43.4334,43.5063,43.4334,43.4997,3600.0
2014-09-03 12:30:00,65.6,65.67,65.57,65.64,9800.0,43.4997,43.5461,43.4798,43.5262,9800.0
2014-09-03 12:40:00,65.63,65.67,65.61,65.63,9700.0,43.5196,43.5461,43.5063,43.5196,9700.0
2014-09-03 12:50:00,65.6,65.66,65.6,65.63,8200.0,43.4997,43.5395,43.4997,43.5196,8200.0
2014-09-03 13:00:00,65.63,65.68,65.62,65.65,7300.0,43.5196,43.5527,43.513,43.5328,7300.0
2014-09-03 13:10:00,65.67,65.72,65.63,65.69,24800.0,43.5461,43.5793,43.5196,43.5594,24800.0
2014-09-03 13:20:00,65.69,65.69,65.65,65.67,9200.0,43.5594,43.5594,43.5328,43.5461,9200.0
2014-09-03 13:30:00,65.67,65.71,65.67,65.71,24100.0,43.5461,43.5726,43.5461,43.5726,24100.0
2014-09-03 13:40:00,65.71,65.79,65.71,65.77,6300.0,43.5726,43.6257,43.5726,43.6124,6300.0
2014-09-03 13:50:00,65.78,65.82,65.74,65.82,6100.0,43.6191,43.6456,43.5925,43.6456,6100.0
2014-09-03 14:00:00,65.81,65.89,65.81,65.87,12300.0,43.6389,43.692,43.6389,43.6787,12300.0
2014-09-03 14:10:00,65.87,66.23,65.87,65.94,93400.0,43.6787,43.9174,43.6787,43.7251,93400.0
2014-09-03 14:20:00,65.95,66.02,65.93,65.98,19700.0,43.7318,43.7782,43.7185,43.7517,19700.0
2014-09-03 14:30:00,65.98,66.01,65.95,65.98,15300.0,43.7517,43.7716,43.7318,43.7517,15300.0
2014-09-03 14:40:00,65.98,66.0,65.97,65.99,9200.0,43.7517,43.7649,43.745,43.7583,9200.0
2014-09-03 14:50:00,65.97,66.02,65.95,65.99,14600.0,43.745,43.7782,43.7318,43.7583,14600.0
2014-09-03 15:00:00,65.99,66.01,65.91,66.0,14300.0,43.7583,43.7716,43.7053,43.7649,14300.0
2014-09-03 15:10:00,66.0,66.01,65.94,65.96,15000.0,43.7649,43.7716,43.7251,43.7384,15000.0
2014-09-03 15:20:00,65.95,66.01,65.95,65.98,16900.0,43.7318,43.7716,43.7318,43.7517,16900.0
2014-09-03 15:30:00,65.97,66.0,65.91,65.91,24300.0,43.745,43.7649,43.7053,43.7053,24300.0
2014-09-03 15:40:00,65.91,65.95,65.81,65.83,42400.0,43.7053,43.7318,43.6389,43.6522,42400.0
2014-09-03 15:50:00,65.83,65.87,65.76,65.81,69600.0,43.6522,43.6787,43.6058,43.6389,69600.0
2014-09-04 09:30:00,65.87,66.07,65.44,65.5,48300.0,43.6787,43.8114,43.3936,43.4334,48300.0
2014-09-04 09:40:00,65.53,65.75,65.5,65.7,5300.0,43.4533,43.5992,43.4334,43.566,5300.0
2014-09-04 09:50:00,65.66,65.7,65.61,65.67,9400.0,43.5395,43.566,43.5063,43.5461,9400.0
2014-09-04 10:00:00,65.64,65.78,65.59,65.66,34700.0,43.5262,43.6191,43.4931,43.5395,34700.0
2014-09-04 10:10:00,65.64,65.7,65.53,65.54,13000.0,43.5262,43.566,43.4533,43.4599,13000.0
2014-09-04 10:20:00,65.51,65.57,65.41,65.43,8300.0,43.44,43.4798,43.3737,43.387,8300.0
2014-09-04 10:30:00,65.44,65.61,65.44,65.59,10600.0,43.3936,43.5063,43.3936,43.4931,10600.0
2014-09-04 10:40:00,65.62,65.7,65.61,65.66,8500.0,43.513,43.566,43.5063,43.5395,8500.0
2014-09-04 10:50:00,65.67,65.71,65.67,65.67,6500.0,43.5461,43.5726,43.5461,43.5461,6500.0
2014-09-04 11:00:00,65.69,65.75,65.64,65.74,21500.0,43.5594,43.5992,43.5262,43.5925,21500.0
2014-09-04 11:10:00,65.72,65.75,65.68,65.73,9500.0,43.5793,43.5992,43.5527,43.5859,9500.0
2014-09-04 11:20:00,65.74,65.79,65.69,65.74,14200.0,43.5925,43.6257,43.5594,43.5925,14200.0
2014-09-04 11:30:00,65.74,65.83,65.73,65.83,6700.0,43.5925,43.6522,43.5859,43.6522,6700.0
2014-09-04 11:40:00,65.84,65.98,65.84,65.98,9300.0,43.6588,43.7517,43.6588,43.7517,9300.0
2014-09-04 11:50:00,65.99,66.19,65.99,66.18,17300.0,43.7583,43.8909,43.7583,43.8843,17300.0
2014-09-04 12:00:00,66.17,66.2,66.14,66.16,6400.0,43.8777,43.8976,43.8578,43.871,6400.0
2014-09-04 12:10:00,66.14,66.14,66.03,66.06,8300.0,43.8578,43.8578,43.7848,43.8047,8300.0
2014-09-04 12:20:00,66.03,66.11,66.03,66.1,5500.0,43.7848,43.8379,43.7848,43.8312,5500.0
2014-09-04 12:30:00,66.09,66.11,66.06,66.08,11000.0,43.8246,43.8379,43.8047,43.818,11000.0
2014-09-04 12:40:00,66.11,66.12,66.01,66.05,13000.0,43.8379,43.8445,43.7716,43.7981,13000.0
2014-09-04 12:50:00,66.06,66.15,66.05,66.14,35300.0,43.8047,43.8644,43.7981,43.8578,35300.0
2014-09-04 13:00:00,66.14,66.16,65.99,65.99,14800.0,43.8578,43.871,43.7583,43.7583,14800.0
2014-09-04 13:10:00,65.99,66.05,65.99,66.03,11800.0,43.7583,43.7981,43.7583,43.7848,11800.0
2014-09-04 13:20:00,66.05,66.06,66.0,66.0,6900.0,43.7981,43.8047,43.7649,43.7649,6900.0
2014-09-04 13:30:00,66.01,66.03,66.0,66.01,4600.0,43.7716,43.7848,43.7649,43.7716,4600.0
2014-09-04 13:40:00,66.01,66.03,66.0,66.01,9100.0,43.7716,43.7848,43.7649,43.7716,9100.0
2014-09-04 13:50:00,66.03,66.03,66.0,66.0,17700.0,43.7848,43.7848,43.7649,43.7649,17700.0
2014-09-04 14:00:00,66.01,66.11,66.0,66.06,7900.0,43.7716,43.8379,43.7649,43.8047,7900.0
2014-09-04 14:10:00,66.08,66.08,66.0,66.02,6800.0,43.818,43.818,43.7649,43.7782,6800.0
2014-09-04 14:20:00,66.02,66.04,65.99,65.99,9200.0,43.7782,43.7915,43.7583,43.7583,9200.0
2014-09-04 14:30:00,65.98,65.99,65.91,65.92,7100.0,43.7517,43.7583,43.7053,43.7119,7100.0
2014-09-04 14:40:00,65.92,65.92,65.85,65.85,7400.0,43.7119,43.7119,43.6655,43.6655,7400.0
2014-09-04 14:50:00,65.85,65.88,65.79,65.81,10100.0,43.6655,43.6854,43.6257,43.6389,10100.0
2014-09-04 15:00:00,65.82,65.84,65.7,65.71,12700.0,43.6456,43.6588,43.566,43.5726,12700.0
2014-09-04 15:10:00,65.7,65.73,65.66,65.72,10700.0,43.566,43.5859,43.5395,43.5793,10700.0
2014-09-04 15:20:00,65.72,65.79,65.71,65.77,19300.0,43.5793,43.6257,43.5726,43.6124,19300.0
2014-09-04 15:30:00,65.77,65.78,65.73,65.77,13500.0,43.6124,43.6191,43.5859,43.6124,13500.0
2014-09-04 15:40:00,65.75,65.87,65.75,65.86,40700.0,43.5992,43.6787,43.5992,43.6721,40700.0
2014-09-04 15:50:00,65.87,65.98,65.82,65.97,49500.0,43.6787,43.7517,43.6456,43.745,49500.0
2014-09-05 09:30:00,65.99,66.2,65.87,66.16,20900.0,43.7583,43.8976,43.6787,43.871,20900.0
2014-09-05 09:40:00,66.26,66.33,66.18,66.2,8300.0,43.9373,43.9838,43.8843,43.8976,8300.0
2014-09-05 09:50:00,66.3,66.54,66.26,66.52,35600.0,43.9639,44.123,43.9373,44.1097,35600.0
2014-09-05 10:00:00,66.53,66.64,66.5,66.59,9200.0,44.1164,44.1893,44.0965,44.1562,9200.0
2014-09-05 10:10:00,66.58,66.64,66.47,66.49,11700.0,44.1495,44.1893,44.0766,44.0899,11700.0
2014-09-05 10:20:00,66.47,66.62,66.47,66.6,20600.0,44.0766,44.1761,44.0766,44.1628,20600.0
2014-09-05 10:30:00,66.58,66.6,66.39,66.39,36700.0,44.1495,44.1628,44.0235,44.0235,36700.0
2014-09-05 10:40:00,66.32,66.38,66.28,66.37,11700.0,43.9771,44.0169,43.9506,44.0103,11700.0
2014-09-05 10:50:00,66.37,66.4,66.26,66.29,15100.0,44.0103,44.0302,43.9373,43.9572,15100.0
2014-09-05 11:00:00,66.3,66.43,66.27,66.43,5500.0,43.9639,44.0501,43.944,44.0501,5500.0
2014-09-05 11:10:00,66.41,66.46,66.27,66.3,16300.0,44.0368,44.07,43.944,43.9639,16300.0
2014-09-05 11:20:00,66.3,66.3,66.16,66.18,16000.0,43.9639,43.9639,43.871,43.8843,16000.0
2014-09-05 11:30:00,66.2,66.21,66.13,66.18,17600.0,43.8976,43.9042,43.8511,43.8843,17600.0
2014-09-05 11:40:00,66.18,66.2,66.15,66.16,7900.0,43.8843,43.8976,43.8644,43.871,7900.0
2014-09-05 11:50:00,66.17,66.25,66.16,66.25,6900.0,43.8777,43.9307,43.871,43.9307,6900.0
2014-09-05 12:00:00,66.27,66.36,66.24,66.33,18800.0,43.944,44.0037,43.9241,43.9838,18800.0
2014-09-05 12:10:00,66.31,66.36,66.29,66.35,7100.0,43.9705,44.0037,43.9572,43.997,7100.0
2014-09-05 12:20:00,66.36,66.37,66.27,66.33,13600.0,44.0037,44.0103,43.944,43.9838,13600.0
2014-09-05 12:30:00,66.34,66.37,66.33,66.33,12100.0,43.9904,44.0103,43.9838,43.9838,12100.0
2014-09-05 12:40:00,66.33,66.41,66.33,66.39,5900.0,43.9838,44.0368,43.9838,44.0235,5900.0
2014-09-05 12:50:00,66.4,66.42,66.36,66.42,6500.0,44.0302,44.0434,44.0037,44.0434,6500.0
2014-09-05 13:00:00,66.42,66.45,66.41,66.43,5800.0,44.0434,44.0633,44.0368,44.0501,5800.0
2014-09-05 13:10:00,66.42,66.48,66.41,66.46,7400.0,44.0434,44.0832,44.0368,44.07,7400.0
2014-09-05 13:20:00,66.48,66.48,66.42,66.43,4900.0,44.0832,44.0832,44.0434,44.0501,4900.0
2014-09-05 13:30:00,66.46,66.46,66.37,66.41,38200.0,44.07,44.07,44.0103,44.0368,38200.0
2014-09-05 13:40:00,66.43,66.44,66.4,66.41,5100.0,44.0501,44.0567,44.0302,44.0368,5100.0
2014-09-05 13:50:00,66.4,66.46,66.4,66.45,6000.0,44.0302,44.07,44.0302,44.0633,6000.0
2014-09-05 14:00:00,66.46,66.53,66.45,66.53,7700.0,44.07,44.1164,44.0633,44.1164,7700.0
2014-09-05 14:10:00,66.52,66.58,66.52,66.56,9400.0,44.1097,44.1495,44.1097,44.1363,9400.0
2014-09-05 14:20:00,66.57,66.58,66.54,66.55,12700.0,44.1429,44.1495,44.123,44.1296,12700.0
2014-09-05 14:30:00,66.55,66.58,66.53,66.54,13900.0,44.1296,44.1495,44.1164,44.123,13900.0
2014-09-05 14:40:00,66.54,66.59,66.52,66.54,12100.0,44.123,44.1562,44.1097,44.123,12100.0
2014-09-05 14:50:00,66.54,66.55,66.51,66.54,8500.0,44.123,44.1296,44.1031,44.123,8500.0
2014-09-05 15:00:00,66.53,66.57,66.52,66.56,8400.0,44.1164,44.1429,44.1097,44.1363,8400.0
2014-09-05 15:10:00,66.56,66.59,66.55,66.59,9000.0,44.1363,44.1562,44.1296,44.1562,9000.0
2014-09-05 15:20:00,66.59,66.67,66.58,66.67,18900.0,44.1562,44.2092,44.1495,44.2092,18900.0
2014-09-05 15:30:00,66.68,66.73,66.67,66.7,69400.0,44.2158,44.249,44.2092,44.2291,69400.0
2014-09-05 15:40:00,66.7,66.75,66.66,66.74,101200.0,44.2291,44.2623,44.2026,44.2556,101200.0
2014-09-05 15:50:00,66.73,66.8,66.7,66.78,91900.0,44.249,44.2954,44.2291,44.2822,91900.0
2014-09-08 09:30:00,66.89,67.16,66.73,67.16,47400.0,44.3551,44.5341,44.249,44.5341,47400.0
2014-09-08 09:40:00,67.15,67.28,67.03,67.07,84600.0,44.5275,44.6137,44.4479,44.4745,84600.0
2014-09-08 09:50:00,67.04,67.2,67.0,67.16,25500.0,44.4546,44.5607,44.428,44.5341,25500.0
2014-09-08 10:00:00,67.16,67.34,67.07,67.31,25800.0,44.5341,44.6535,44.4745,44.6336,25800.0
2014-09-08 10:10:00,67.33,67.34,67.15,67.19,11600.0,44.6469,44.6535,44.5275,44.554,11600.0
2014-09-08 10:20:00,67.2,67.33,67.15,67.28,83500.0,44.5607,44.6469,44.5275,44.6137,83500.0
2014-09-08 10:30:00,67.25,67.33,67.2,67.29,7300.0,44.5938,44.6469,44.5607,44.6203,7300.0
2014-09-08 10:40:00,67.29,67.4,67.24,67.34,192100.0,44.6203,44.6933,44.5872,44.6535,192100.0
2014-09-08 10:50:00,67.35,67.49,67.31,67.47,7600.0,44.6601,44.753,44.6336,44.7397,7600.0
2014-09-08 11:00:00,67.46,67.49,67.35,67.48,24400.0,44.7331,44.753,44.6601,44.7463,24400.0
2014-09-08 11:10:00,67.47,67.51,67.41,67.5,18100.0,44.7397,44.7662,44.6999,44.7596,18100.0
2014-09-08 11:20:00,67.48,67.49,67.39,67.48,22000.0,44.7463,44.753,44.6867,44.7463,22000.0
2014-09-08 11:30:00,67.44,67.55,67.41,67.55,17000.0,44.7198,44.7927,44.6999,44.7927,17000.0
2014-09-08 11:40:00,67.55,67.66,67.48,67.56,33900.0,44.7927,44.8657,44.7463,44.7994,33900.0
2014-09-08 11:50:00,67.56,67.59,67.42,67.57,17700.0,44.7994,44.8193,44.7065,44.806,17700.0
2014-09-08 12:00:00,67.57,67.61,67.45,67.6,59300.0,44.806,44.8325,44.7264,44.8259,59300.0
2014-09-08 12:10:00,67.57,67.67,67.56,67.67,35500.0,44.806,44.8723,44.7994,44.8723,35500.0
2014-09-08 12:20:00,67.65,67.72,67.63,67.71,13700.0,44.8591,44.9055,44.8458,44.8988,13700.0
2014-09-08 12:30:00,67.72,67.75,67.43,67.43,17200.0,44.9055,44.9254,44.7132,44.7132,17200.0
2014-09-08 12:40:00,67.45,67.52,67.45,67.49,6600.0,44.7264,44.7729,44.7264,44.753,6600.0
2014-09-08 12:50:00,67.51,67.53,67.45,67.46,13800.0,44.7662,44.7795,44.7264,44.7331,13800.0
2014-09-08 13:00:00,67.45,67.49,67.41,67.47,12100.0,44.7264,44.753,44.6999,44.7397,12100.0
2014-09-08 13:10:00,67.47,67.48,67.27,67.28,36400.0,44.7397,44.7463,44.6071,44.6137,36400.0
2014-09-08 13:20:00,67.27,67.31,67.22,67.25,11800.0,44.6071,44.6336,44.5739,44.5938,11800.0
2014-09-08 13:30:00,67.22,67.22,67.07,67.19,10000.0,44.5739,44.5739,44.4745,44.554,10000.0
2014-09-08 13:40:00,67.19,67.19,67.07,67.12,7300.0,44.554,44.554,44.4745,44.5076,7300.0
2014-09-08 13:50:00,67.12,67.2,67.09,67.17,12200.0,44.5076,44.5607,44.4877,44.5408,12200.0
2014-09-08 14:00:00,67.18,67.24,67.18,67.21,9300.0,44.5474,44.5872,44.5474,44.5673,9300.0
2014-09-08 14:10:00,67.2,67.34,67.19,67.34,12400.0,44.5607,44.6535,44.554,44.6535,12400.0
2014-09-08 14:20:00,67.32,67.39,67.27,67.39,11000.0,44.6402,44.6867,44.6071,44.6867,11000.0
2014-09-08 14:30:00,67.4,67.41,67.3,67.33,9900.0,44.6933,44.6999,44.627,44.6469,9900.0
2014-09-08 14:40:00,67.33,67.35,67.3,67.35,9800.0,44.6469,44.6601,44.627,44.6601,9800.0
2014-09-08 14:50:00,67.35,67.43,67.34,67.38,21300.0,44.6601,44.7132,44.6535,44.68,21300.0
2014-09-08 15:00:00,67.37,67.51,67.37,67.5,21900.0,44.6734,44.7662,44.6734,44.7596,21900.0
2014-09-08 15:10:00,67.5,67.55,67.44,67.46,23800.0,44.7596,44.7927,44.7198,44.7331,23800.0
2014-09-08 15:20:00,67.44,67.48,67.42,67.48,15900.0,44.7198,44.7463,44.7065,44.7463,15900.0
2014-09-08 15:30:00,67.48,67.53,67.47,67.52,55000.0,44.7463,44.7795,44.7397,44.7729,55000.0
2014-09-08 15:40:00,67.51,67.59,67.49,67.54,48900.0,44.7662,44.8193,44.753,44.7861,48900.0
2014-09-08 15:50:00,67.53,67.57,67.51,67.54,50500.0,44.7795,44.806,44.7662,44.7861,50500.0
2014-09-09 09:30:00,67.47,67.49,67.28,67.47,15000.0,44.7397,44.753,44.6137,44.7397,15000.0
2014-09-09 09:40:00,67.47,67.48,67.26,67.45,28500.0,44.7397,44.7463,44.6004,44.7264,28500.0
2014-09-09 09:50:00,67.44,67.53,67.35,67.35,69300.0,44.7198,44.7795,44.6601,44.6601,69300.0
2014-09-09 10:00:00,67.28,67.28,67.1,67.15,25400.0,44.6137,44.6137,44.4944,44.5275,25400.0
2014-09-09 10:10:00,67.12,67.2,67.08,67.2,17900.0,44.5076,44.5607,44.4811,44.5607,17900.0
2014-09-09 10:20:00,67.21,67.36,67.14,67.36,28100.0,44.5673,44.6668,44.5209,44.6668,28100.0
2014-09-09 10:30:00,67.35,67.47,67.29,67.41,74900.0,44.6601,44.7397,44.6203,44.6999,74900.0
2014-09-09 10:40:00,67.4,67.41,67.3,67.36,22800.0,44.6933,44.6999,44.627,44.6668,22800.0
2014-09-09 10:50:00,67.32,67.42,67.31,67.36,19900.0,44.6402,44.7065,44.6336,44.6668,19900.0
2014-09-09 11:00:00,67.34,67.39,67.33,67.37,6700.0,44.6535,44.6867,44.6469,44.6734,6700.0
2014-09-09 11:10:00,67.37,67.38,67.3,67.35,11800.0,44.6734,44.68,44.627,44.6601,11800.0
2014-09-09 11:20:00,67.36,67.36,67.27,67.28,8200.0,44.6668,44.6668,44.6071,44.6137,8200.0
2014-09-09 11:30:00,67.28,67.36,67.28,67.34,12000.0,44.6137,44.6668,44.6137,44.6535,12000.0
2014-09-09 11:40:00,67.34,67.41,67.34,67.41,15000.0,44.6535,44.6999,44.6535,44.6999,15000.0
2014-09-09 11:50:00,67.41,67.42,67.37,67.41,6800.0,44.6999,44.7065,44.6734,44.6999,6800.0
2014-09-09 12:00:00,67.41,67.42,67.36,67.36,7000.0,44.6999,44.7065,44.6668,44.6668,7000.0
2014-09-09 12:10:00,67.36,67.41,67.36,67.41,4300.0,44.6668,44.6999,44.6668,44.6999,4300.0
2014-09-09 12:20:00,67.41,67.44,67.41,67.43,4200.0,44.6999,44.7198,44.6999,44.7132,4200.0
2014-09-09 12:30:00,67.43,67.46,67.36,67.4,5700.0,44.7132,44.7331,44.6668,44.6933,5700.0
2014-09-09 12:40:00,67.38,67.43,67.37,67.43,10900.0,44.68,44.7132,44.6734,44.7132,10900.0
2014-09-09 12:50:00,67.43,67.44,67.4,67.41,7700.0,44.7132,44.7198,44.6933,44.6999,7700.0
2014-09-09 13:00:00,67.41,67.42,67.37,67.41,10000.0,44.6999,44.7065,44.6734,44.6999,10000.0
2014-09-09 13:10:00,67.41,67.43,67.4,67.4,3700.0,44.6999,44.7132,44.6933,44.6933,3700.0
2014-09-09 13:20:00,67.39,67.43,67.36,67.43,12300.0,44.6867,44.7132,44.6668,44.7132,12300.0
2014-09-09 13:30:00,67.43,67.44,67.39,67.4,13900.0,44.7132,44.7198,44.6867,44.6933,13900.0
2014-09-09 13:40:00,67.4,67.45,67.38,67.42,17900.0,44.6933,44.7264,44.68,44.7065,17900.0
2014-09-09 13:50:00,67.45,67.45,67.35,67.36,10500.0,44.7264,44.7264,44.6601,44.6668,10500.0
2014-09-09 14:00:00,67.35,67.37,67.28,67.3,13400.0,44.6601,44.6734,44.6137,44.627,13400.0
2014-09-09 14:10:00,67.27,67.33,67.25,67.31,6100.0,44.6071,44.6469,44.5938,44.6336,6100.0
2014-09-09 14:20:00,67.3,67.3,67.27,67.3,7000.0,44.627,44.627,44.6071,44.627,7000.0
2014-09-09 14:30:00,67.28,67.35,67.27,67.35,7800.0,44.6137,44.6601,44.6071,44.6601,7800.0
2014-09-09 14:40:00,67.35,67.35,67.27,67.27,13100.0,44.6601,44.6601,44.6071,44.6071,13100.0
2014-09-09 14:50:00,67.27,67.32,67.26,67.31,12700.0,44.6071,44.6402,44.6004,44.6336,12700.0
2014-09-09 15:00:00,67.31,67.33,67.28,67.33,23500.0,44.6336,44.6469,44.6137,44.6469,23500.0
2014-09-09 15:10:00,67.33,67.41,67.31,67.37,43300.0,44.6469,44.6999,44.6336,44.6734,43300.0
2014-09-09 15:20:00,67.37,67.41,67.33,67.35,109300.0,44.6734,44.6999,44.6469,44.6601,109300.0
2014-09-09 15:30:00,67.36,67.4,67.34,67.38,19600.0,44.6668,44.6933,44.6535,44.68,19600.0
2014-09-09 15:40:00,67.39,67.39,67.34,67.39,67700.0,44.6867,44.6867,44.6535,44.6867,67700.0
2014-09-09 15:50:00,67.38,67.39,67.36,67.37,36800.0,44.68,44.6867,44.6668,44.6734,36800.0
2014-09-10 09:30:00,67.19,67.31,66.3,66.49,37000.0,44.554,44.6336,43.9639,44.0899,37000.0
2014-09-10 09:40:00,66.47,67.05,66.47,66.98,47800.0,44.0766,44.4612,44.0766,44.4148,47800.0
2014-09-10 09:50:00,66.95,66.95,66.6,66.82,15800.0,44.3949,44.3949,44.1628,44.3087,15800.0
2014-09-10 10:00:00,66.76,66.84,66.67,66.68,24500.0,44.2689,44.3219,44.2092,44.2158,24500.0
2014-09-10 10:10:00,66.68,66.7,66.63,66.67,20500.0,44.2158,44.2291,44.1827,44.2092,20500.0
2014-09-10 10:20:00,66.69,66.75,66.57,66.75,22500.0,44.2225,44.2623,44.1429,44.2623,22500.0
2014-09-10 10:30:00,66.73,66.87,66.55,66.74,64800.0,44.249,44.3418,44.1296,44.2556,64800.0
2014-09-10 10:40:00,66.74,66.81,66.51,66.53,36600.0,44.2556,44.3021,44.1031,44.1164,36600.0
2014-09-10 10:50:00,66.52,66.54,66.38,66.44,19100.0,44.1097,44.123,44.0169,44.0567,19100.0
2014-09-10 11:00:00,66.45,66.47,66.35,66.35,6500.0,44.0633,44.0766,43.997,43.997,6500.0
2014-09-10 11:10:00,66.35,66.49,66.24,66.47,11500.0,43.997,44.0899,43.9241,44.0766,11500.0
2014-09-10 11:20:00,66.45,66.53,66.45,66.47,12500.0,44.0633,44.1164,44.0633,44.0766,12500.0
2014-09-10 11:30:00,66.45,66.51,66.38,66.48,19200.0,44.0633,44.1031,44.0169,44.0832,19200.0
2014-09-10 11:40:00,66.48,66.52,66.36,66.48,32400.0,44.0832,44.1097,44.0037,44.0832,32400.0
2014-09-10 11:50:00,66.47,66.53,66.44,66.5,9300.0,44.0766,44.1164,44.0567,44.0965,9300.0
2014-09-10 12:00:00,66.47,66.51,66.45,66.51,7300.0,44.0766,44.1031,44.0633,44.1031,7300.0
2014-09-10 12:10:00,66.51,66.61,66.51,66.61,6700.0,44.1031,44.1694,44.1031,44.1694,6700.0
2014-09-10 12:20:00,66.58,66.7,66.57,66.63,10300.0,44.1495,44.2291,44.1429,44.1827,10300.0
2014-09-10 12:30:00,66.62,66.73,66.61,66.73,15100.0,44.1761,44.249,44.1694,44.249,15100.0
2014-09-10 12:40:00,66.73,66.76,66.67,66.74,13000.0,44.249,44.2689,44.2092,44.2556,13000.0
2014-09-10 12:50:00,66.73,66.78,66.63,66.75,31500.0,44.249,44.2822,44.1827,44.2623,31500.0
2014-09-10 13:00:00,66.73,66.76,66.64,66.71,4300.0,44.249,44.2689,44.1893,44.2357,4300.0
2014-09-10 13:10:00,66.7,66.81,66.7,66.75,37100.0,44.2291,44.3021,44.2291,44.2623,37100.0
2014-09-10 13:20:00,66.75,66.92,66.66,66.9,63400.0,44.2623,44.375,44.2026,44.3617,63400.0
2014-09-10 13:30:00,66.89,66.96,66.48,66.6,32000.0,44.3551,44.4015,44.0832,44.1628,32000.0
2014-09-10 13:40:00,66.63,66.84,66.62,66.83,8800.0,44.1827,44.3219,44.1761,44.3153,8800.0
2014-09-10 13:50:00,66.85,66.86,66.71,66.75,10100.0,44.3286,44.3352,44.2357,44.2623,10100.0
2014-09-10 14:00:00,66.74,66.77,66.69,66.69,13100.0,44.2556,44.2755,44.2225,44.2225,13100.0
2014-09-10 14:10:00,66.68,66.73,66.61,66.65,7200.0,44.2158,44.249,44.1694,44.196,7200.0
2014-09-10 14:20:00,66.65,66.71,66.62,66.71,17600.0,44.196,44.2357,44.1761,44.2357,17600.0
2014-09-10 14:30:00,66.71,66.74,66.58,66.58,27100.0,44.2357,44.2556,44.1495,44.1495,27100.0
2014-09-10 14:40:00,66.57,66.59,66.42,66.45,13900.0,44.1429,44.1562,44.0434,44.0633,13900.0
2014-09-10 14:50:00,66.45,66.5,66.41,66.44,19500.0,44.0633,44.0965,44.0368,44.0567,19500.0
2014-09-10 15:00:00,66.46,66.58,66.43,66.56,11700.0,44.07,44.1495,44.0501,44.1363,11700.0
2014-09-10 15:10:00,66.57,66.57,66.45,66.47,17200.0,44.1429,44.1429,44.0633,44.0766,17200.0
2014-09-10 15:20:00,66.49,66.63,66.49,66.63,25900.0,44.0899,44.1827,44.0899,44.1827,25900.0
2014-09-10 15:30:00,66.62,66.64,66.59,66.62,45400.0,44.1761,44.1893,44.1562,44.1761,45400.0
2014-09-10 15:40:00,66.6,66.64,66.54,66.61,44400.0,44.1628,44.1893,44.123,44.1694,44400.0
2014-09-10 15:50:00,66.62,66.64,66.51,66.54,76300.0,44.1761,44.1893,44.1031,44.123,76300.0
2014-09-11 09:30:00,65.71,65.71,65.29,65.42,42900.0,44.1206,44.1206,43.8386,43.9259,42900.0
2014-09-11 09:40:00,65.5,65.7,65.5,65.69,14000.0,43.9796,44.1139,43.9796,44.1072,14000.0
2014-09-11 09:50:00,65.69,65.83,65.65,65.83,518000.0,44.1072,44.2012,44.0803,44.2012,518000.0
2014-09-11 10:00:00,65.84,65.88,65.75,65.8,49700.0,44.2079,44.2347,44.1475,44.181,49700.0
2014-09-11 10:10:00,65.77,65.9,65.75,65.8,170100.0,44.1609,44.2482,44.1475,44.181,170100.0
2014-09-11 10:20:00,65.8,65.97,65.71,65.77,496100.0,44.181,44.2952,44.1206,44.1609,496100.0
2014-09-11 10:30:00,65.77,65.83,65.66,65.73,10000.0,44.1609,44.2012,44.087,44.134,10000.0
2014-09-11 10:40:00,65.7,65.84,65.69,65.81,25200.0,44.1139,44.2079,44.1072,44.1877,25200.0
2014-09-11 10:50:00,65.82,66.03,65.77,66.03,32500.0,44.1945,44.3355,44.1609,44.3355,32500.0
2014-09-11 11:00:00,66.05,66.06,65.95,65.95,15500.0,44.3489,44.3556,44.2817,44.2817,15500.0
2014-09-11 11:10:00,65.97,66.11,65.89,66.07,33600.0,44.2952,44.3892,44.2415,44.3623,33600.0
2014-09-11 11:20:00,66.08,66.13,66.03,66.08,6500.0,44.369,44.4026,44.3355,44.369,6500.0
2014-09-11 11:30:00,66.09,66.23,66.04,66.2,29900.0,44.3757,44.4697,44.3422,44.4496,29900.0
2014-09-11 11:40:00,66.21,66.25,66.15,66.19,21300.0,44.4563,44.4832,44.416,44.4429,21300.0
2014-09-11 11:50:00,66.19,66.26,66.16,66.25,27800.0,44.4429,44.4899,44.4227,44.4832,27800.0
2014-09-11 12:00:00,66.25,66.25,66.15,66.17,25500.0,44.4832,44.4832,44.416,44.4295,25500.0
2014-09-11 12:10:00,66.16,66.31,66.15,66.25,81600.0,44.4227,44.5235,44.416,44.4832,81600.0
2014-09-11 12:20:00,66.23,66.31,66.22,66.31,22800.0,44.4697,44.5235,44.463,44.5235,22800.0
2014-09-11 12:30:00,66.3,66.36,66.24,66.24,17900.0,44.5167,44.557,44.4765,44.4765,17900.0
2014-09-11 12:40:00,66.24,66.31,66.15,66.27,32100.0,44.4765,44.5235,44.416,44.4966,32100.0
2014-09-11 12:50:00,66.27,66.36,66.23,66.29,132300.0,44.4966,44.557,44.4697,44.51,132300.0
2014-09-11 13:00:00,66.29,66.31,66.25,66.25,18400.0,44.51,44.5235,44.4832,44.4832,18400.0
2014-09-11 13:10:00,66.26,66.33,66.26,66.3,17100.0,44.4899,44.5369,44.4899,44.5167,17100.0
2014-09-11 13:20:00,66.31,66.34,66.29,66.34,12600.0,44.5235,44.5436,44.51,44.5436,12600.0
2014-09-11 13:30:00,66.33,66.39,66.28,66.32,23600.0,44.5369,44.5772,44.5033,44.5302,23600.0
2014-09-11 13:40:00,66.33,66.39,66.3,66.31,40400.0,44.5369,44.5772,44.5167,44.5235,40400.0
2014-09-11 13:50:00,66.3,66.39,66.3,66.37,6700.0,44.5167,44.5772,44.5167,44.5637,6700.0
2014-09-11 14:00:00,66.36,66.4,66.32,66.32,15500.0,44.557,44.5839,44.5302,44.5302,15500.0
2014-09-11 14:10:00,66.33,66.35,66.25,66.34,23800.0,44.5369,44.5503,44.4832,44.5436,23800.0
2014-09-11 14:20:00,66.33,66.35,66.28,66.33,11000.0,44.5369,44.5503,44.5033,44.5369,11000.0
2014-09-11 14:30:00,66.32,66.33,66.16,66.16,39600.0,44.5302,44.5369,44.4227,44.4227,39600.0
2014-09-11 14:40:00,66.16,66.3,66.15,66.19,122400.0,44.4227,44.5167,44.416,44.4429,122400.0
2014-09-11 14:50:00,66.19,66.19,66.13,66.13,20600.0,44.4429,44.4429,44.4026,44.4026,20600.0
2014-09-11 15:00:00,66.14,66.15,66.13,66.13,12700.0,44.4093,44.416,44.4026,44.4026,12700.0
2014-09-11 15:10:00,66.15,66.17,66.08,66.08,9300.0,44.416,44.4295,44.369,44.369,9300.0
2014-09-11 15:20:00,66.1,66.1,66.08,66.1,10000.0,44.3825,44.3825,44.369,44.3825,10000.0
2014-09-11 15:30:00,66.1,66.1,65.96,65.98,25400.0,44.3825,44.3825,44.2885,44.3019,25400.0
2014-09-11 15:40:00,65.98,66.0,65.94,65.99,32300.0,44.3019,44.3153,44.275,44.3086,32300.0
2014-09-11 15:50:00,65.98,66.06,65.97,66.04,137200.0,44.3019,44.3556,44.2952,44.3422,137200.0
2014-09-12 09:30:00,65.84,65.9,65.43,65.59,28200.0,44.2079,44.2482,43.9326,44.04,28200.0
2014-09-12 09:40:00,65.53,65.63,65.33,65.35,103600.0,43.9997,44.0669,43.8654,43.8789,103600.0
2014-09-12 09:50:00,65.36,65.53,65.31,65.4,142100.0,43.8856,43.9997,43.852,43.9124,142100.0
2014-09-12 10:00:00,65.4,65.5,64.82,64.82,79200.0,43.9124,43.9796,43.523,43.523,79200.0
2014-09-12 10:10:00,64.82,64.97,64.78,64.9,22600.0,43.523,43.6237,43.4962,43.5767,22600.0
2014-09-12 10:20:00,64.9,65.05,64.81,65.03,32000.0,43.5767,43.6774,43.5163,43.664,32000.0
2014-09-12 10:30:00,65.03,65.22,64.98,65.18,96900.0,43.664,43.7916,43.6304,43.7647,96900.0
2014-09-12 10:40:00,65.17,65.2,65.04,65.06,23600.0,43.758,43.7782,43.6707,43.6842,23600.0
2014-09-12 10:50:00,65.09,65.11,65.01,65.04,31200.0,43.7043,43.7177,43.6506,43.6707,31200.0
2014-09-12 11:00:00,65.06,65.19,65.02,65.15,163300.0,43.6842,43.7714,43.6573,43.7446,163300.0
2014-09-12 11:10:00,65.18,65.18,65.02,65.05,83700.0,43.7647,43.7647,43.6573,43.6774,83700.0
2014-09-12 11:20:00,65.06,65.08,64.96,65.01,73300.0,43.6842,43.6976,43.617,43.6506,73300.0
2014-09-12 11:30:00,65.01,65.06,64.98,65.0,106400.0,43.6506,43.6842,43.6304,43.6439,106400.0
2014-09-12 11:40:00,64.99,65.0,64.86,64.92,34400.0,43.6372,43.6439,43.5499,43.5902,34400.0
2014-09-12 11:50:00,64.9,64.92,64.88,64.9,14800.0,43.5767,43.5902,43.5633,43.5767,14800.0
2014-09-12 12:00:00,64.91,65.0,64.9,64.97,13500.0,43.5834,43.6439,43.5767,43.6237,13500.0
2014-09-12 12:10:00,64.97,64.99,64.92,64.92,14200.0,43.6237,43.6372,43.5902,43.5902,14200.0
2014-09-12 12:20:00,64.92,64.92,64.84,64.89,11500.0,43.5902,43.5902,43.5364,43.57,11500.0
2014-09-12 12:30:00,64.91,64.92,64.82,64.82,21700.0,43.5834,43.5902,43.523,43.523,21700.0
2014-09-12 12:40:00,64.83,64.83,64.69,64.75,23800.0,43.5297,43.5297,43.4357,43.476,23800.0
2014-09-12 12:50:00,64.76,64.78,64.53,64.59,39900.0,43.4827,43.4962,43.3283,43.3686,39900.0
2014-09-12 13:00:00,64.57,64.62,64.4,64.44,22400.0,43.3551,43.3887,43.241,43.2679,22400.0
2014-09-12 13:10:00,64.44,64.44,64.12,64.12,61200.0,43.2679,43.2679,43.053,43.053,61200.0
2014-09-12 13:20:00,64.1,64.11,63.96,64.01,40300.0,43.0396,43.0463,42.9456,42.9791,40300.0
2014-09-12 13:30:00,64.0,64.0,63.69,63.77,37600.0,42.9724,42.9724,42.7643,42.818,37600.0
2014-09-12 13:40:00,63.75,63.92,63.71,63.82,18900.0,42.8046,42.9187,42.7777,42.8516,18900.0
2014-09-12 13:50:00,63.83,63.97,63.7,63.95,62300.0,42.8583,42.9523,42.771,42.9389,62300.0
2014-09-12 14:00:00,63.94,64.21,63.84,64.21,67700.0,42.9321,43.1134,42.865,43.1134,67700.0
2014-09-12 14:10:00,64.23,64.41,64.17,64.38,74500.0,43.1269,43.2477,43.0866,43.2276,74500.0
2014-09-12 14:20:00,64.36,64.37,64.18,64.19,83600.0,43.2141,43.2209,43.0933,43.1,83600.0
2014-09-12 14:30:00,64.18,64.18,63.96,63.98,51500.0,43.0933,43.0933,42.9456,42.959,51500.0
2014-09-12 14:40:00,63.98,64.12,63.95,64.03,71000.0,42.959,43.053,42.9389,42.9926,71000.0
2014-09-12 14:50:00,64.04,64.15,64.03,64.09,124300.0,42.9993,43.0731,42.9926,43.0329,124300.0
2014-09-12 15:00:00,64.1,64.25,64.07,64.23,34200.0,43.0396,43.1403,43.0194,43.1269,34200.0
2014-09-12 15:10:00,64.23,64.52,64.21,64.5,54900.0,43.1269,43.3216,43.1134,43.3081,54900.0
2014-09-12 15:20:00,64.49,64.71,64.39,64.39,69000.0,43.3014,43.4491,43.2343,43.2343,69000.0
2014-09-12 15:30:00,64.38,64.41,64.3,64.35,40300.0,43.2276,43.2477,43.1739,43.2074,40300.0
2014-09-12 15:40:00,64.35,64.39,64.19,64.25,74800.0,43.2074,43.2343,43.1,43.1403,74800.0
2014-09-12 15:50:00,64.24,64.45,64.21,64.39,239200.0,43.1336,43.2746,43.1134,43.2343,239200.0
2014-09-15 09:30:00,64.25,64.45,63.96,64.43,38200.0,43.1403,43.2746,42.9456,43.2611,38200.0
2014-09-15 09:40:00,64.4,64.44,64.15,64.28,29800.0,43.241,43.2679,43.0731,43.1604,29800.0
2014-09-15 09:50:00,64.28,64.38,64.11,64.19,27500.0,43.1604,43.2276,43.0463,43.1,27500.0
2014-09-15 10:00:00,64.22,64.31,64.05,64.22,38400.0,43.1201,43.1806,43.006,43.1201,38400.0
2014-09-15 10:10:00,64.24,64.57,64.19,64.48,42500.0,43.1336,43.3551,43.1,43.2947,42500.0
2014-09-15 10:20:00,64.5,64.5,64.26,64.29,25900.0,43.3081,43.3081,43.147,43.1671,25900.0
2014-09-15 10:30:00,64.32,64.36,64.13,64.18,21000.0,43.1873,43.2141,43.0597,43.0933,21000.0
2014-09-15 10:40:00,64.13,64.13,63.97,64.02,17000.0,43.0597,43.0597,42.9523,42.9859,17000.0
2014-09-15 10:50:00,64.04,64.05,63.91,63.97,27700.0,42.9993,43.006,42.912,42.9523,27700.0
2014-09-15 11:00:00,63.99,64.0,63.85,63.92,62000.0,42.9657,42.9724,42.8717,42.9187,62000.0
2014-09-15 11:10:00,63.93,63.93,63.72,63.75,7200.0,42.9254,42.9254,42.7844,42.8046,7200.0
2014-09-15 11:20:00,63.74,63.74,63.58,63.63,12800.0,42.7978,42.7978,42.6904,42.724,12800.0
2014-09-15 11:30:00,63.63,63.76,63.63,63.73,9500.0,42.724,42.8113,42.724,42.7911,9500.0
2014-09-15 11:40:00,63.74,63.75,63.7,63.75,15000.0,42.7978,42.8046,42.771,42.8046,15000.0
2014-09-15 11:50:00,63.75,63.76,63.53,63.53,18200.0,42.8046,42.8113,42.6568,42.6568,18200.0
2014-09-15 12:00:00,63.54,63.56,63.4,63.4,19300.0,42.6636,42.677,42.5696,42.5696,19300.0
2014-09-15 12:10:00,63.4,63.4,63.29,63.32,18200.0,42.5696,42.5696,42.4957,42.5158,18200.0
2014-09-15 12:20:00,63.32,63.35,63.21,63.3,20800.0,42.5158,42.536,42.442,42.5024,20800.0
2014-09-15 12:30:00,63.31,63.35,63.26,63.26,9900.0,42.5091,42.536,42.4756,42.4756,9900.0
2014-09-15 12:40:00,63.26,63.27,63.19,63.25,9500.0,42.4756,42.4823,42.4286,42.4688,9500.0
2014-09-15 12:50:00,63.25,63.33,63.25,63.3,6800.0,42.4688,42.5226,42.4688,42.5024,6800.0
2014-09-15 13:00:00,63.32,63.51,63.31,63.48,44800.0,42.5158,42.6434,42.5091,42.6233,44800.0
2014-09-15 13:10:00,63.47,63.51,63.45,63.5,12600.0,42.6166,42.6434,42.6031,42.6367,12600.0
2014-09-15 13:20:00,63.49,63.56,63.49,63.54,17600.0,42.63,42.677,42.63,42.6636,17600.0
2014-09-15 13:30:00,63.54,63.58,63.53,63.56,9500.0,42.6636,42.6904,42.6568,42.677,9500.0
2014-09-15 13:40:00,63.56,63.65,63.53,63.59,56100.0,42.677,42.7374,42.6568,42.6971,56100.0
2014-09-15 13:50:00,63.58,63.62,63.54,63.59,26300.0,42.6904,42.7173,42.6636,42.6971,26300.0
2014-09-15 14:00:00,63.57,63.64,63.57,63.63,30900.0,42.6837,42.7307,42.6837,42.724,30900.0
2014-09-15 14:10:00,63.61,63.7,63.59,63.7,21200.0,42.7106,42.771,42.6971,42.771,21200.0
2014-09-15 14:20:00,63.69,63.71,63.63,63.69,28700.0,42.7643,42.7777,42.724,42.7643,28700.0
2014-09-15 14:30:00,63.68,63.7,63.65,63.67,9400.0,42.7576,42.771,42.7374,42.7508,9400.0
2014-09-15 14:40:00,63.68,63.68,63.57,63.59,7600.0,42.7576,42.7576,42.6837,42.6971,7600.0
2014-09-15 14:50:00,63.58,63.59,63.5,63.52,63300.0,42.6904,42.6971,42.6367,42.6501,63300.0
2014-09-15 15:00:00,63.52,63.55,63.49,63.51,46500.0,42.6501,42.6703,42.63,42.6434,46500.0
2014-09-15 15:10:00,63.51,63.62,63.48,63.62,20200.0,42.6434,42.7173,42.6233,42.7173,20200.0
2014-09-15 15:20:00,63.61,63.63,63.55,63.57,12300.0,42.7106,42.724,42.6703,42.6837,12300.0
2014-09-15 15:30:00,63.58,63.63,63.56,63.6,16700.0,42.6904,42.724,42.677,42.7038,16700.0
2014-09-15 15:40:00,63.6,63.6,63.5,63.54,35900.0,42.7038,42.7038,42.6367,42.6636,35900.0
2014-09-15 15:50:00,63.55,63.67,63.54,63.64,76400.0,42.6703,42.7508,42.6636,42.7307,76400.0
2014-09-16 09:30:00,63.52,63.84,63.26,63.58,40400.0,42.6501,42.865,42.4756,42.6904,40400.0
2014-09-16 09:40:00,63.61,63.85,63.61,63.75,10700.0,42.7106,42.8717,42.7106,42.8046,10700.0
2014-09-16 09:50:00,63.84,64.09,63.78,64.07,6300.0,42.865,43.0329,42.8247,43.0194,6300.0
2014-09-16 10:00:00,64.06,64.12,64.03,64.12,5300.0,43.0127,43.053,42.9926,43.053,5300.0
2014-09-16 10:10:00,64.12,64.2,63.99,63.99,22300.0,43.053,43.1067,42.9657,42.9657,22300.0
2014-09-16 10:20:00,63.98,64.02,63.9,63.93,8900.0,42.959,42.9859,42.9053,42.9254,8900.0
2014-09-16 10:30:00,63.92,63.97,63.88,63.93,19000.0,42.9187,42.9523,42.8919,42.9254,19000.0
2014-09-16 10:40:00,63.94,63.95,63.88,63.93,5100.0,42.9321,42.9389,42.8919,42.9254,5100.0
2014-09-16 10:50:00,63.89,63.93,63.8,63.8,11900.0,42.8986,42.9254,42.8381,42.8381,11900.0
2014-09-16 11:00:00,63.8,63.8,63.63,63.67,19300.0,42.8381,42.8381,42.724,42.7508,19300.0
2014-09-16 11:10:00,63.69,63.7,63.67,63.67,6000.0,42.7643,42.771,42.7508,42.7508,6000.0
2014-09-16 11:20:00,63.66,63.78,63.66,63.77,48900.0,42.7441,42.8247,42.7441,42.818,48900.0
2014-09-16 11:30:00,63.77,63.78,63.67,63.68,57000.0,42.818,42.8247,42.7508,42.7576,57000.0
2014-09-16 11:40:00,63.69,63.77,63.64,63.77,23600.0,42.7643,42.818,42.7307,42.818,23600.0
2014-09-16 11:50:00,63.76,63.83,63.6,63.62,120600.0,42.8113,42.8583,42.7038,42.7173,120600.0
2014-09-16 12:00:00,63.62,63.75,63.62,63.64,56000.0,42.7173,42.8046,42.7173,42.7307,56000.0
2014-09-16 12:10:00,63.67,63.72,63.6,63.64,95100.0,42.7508,42.7844,42.7038,42.7307,95100.0
2014-09-16 12:20:00,63.64,63.74,63.63,63.74,37400.0,42.7307,42.7978,42.724,42.7978,37400.0
2014-09-16 12:30:00,63.75,63.8,63.68,63.79,49400.0,42.8046,42.8381,42.7576,42.8314,49400.0
2014-09-16 12:40:00,63.79,63.82,63.73,63.8,37000.0,42.8314,42.8516,42.7911,42.8381,37000.0
2014-09-16 12:50:00,63.79,63.87,63.78,63.85,14500.0,42.8314,42.8851,42.8247,42.8717,14500.0
2014-09-16 13:00:00,63.87,63.89,63.79,63.84,12400.0,42.8851,42.8986,42.8314,42.865,12400.0
2014-09-16 13:10:00,63.84,63.89,63.8,63.87,16100.0,42.865,42.8986,42.8381,42.8851,16100.0
2014-09-16 13:20:00,63.88,63.9,63.81,63.85,10700.0,42.8919,42.9053,42.8448,42.8717,10700.0
2014-09-16 13:30:00,63.86,63.91,63.79,63.91,28200.0,42.8784,42.912,42.8314,42.912,28200.0
2014-09-16 13:40:00,63.92,64.01,63.85,63.94,16100.0,42.9187,42.9791,42.8717,42.9321,16100.0
2014-09-16 13:50:00,63.93,64.02,63.91,64.0,14200.0,42.9254,42.9859,42.912,42.9724,14200.0
2014-09-16 14:00:00,63.99,64.0,63.92,63.97,10200.0,42.9657,42.9724,42.9187,42.9523,10200.0
2014-09-16 14:10:00,63.97,63.99,63.93,63.93,16200.0,42.9523,42.9657,42.9254,42.9254,16200.0
2014-09-16 14:20:00,63.92,63.99,63.91,63.98,15500.0,42.9187,42.9657,42.912,42.959,15500.0
2014-09-16 14:30:00,63.98,63.98,63.92,63.92,12400.0,42.959,42.959,42.9187,42.9187,12400.0
2014-09-16 14:40:00,63.91,63.96,63.91,63.94,21200.0,42.912,42.9456,42.912,42.9321,21200.0
2014-09-16 14:50:00,63.94,63.95,63.87,63.89,17400.0,42.9321,42.9389,42.8851,42.8986,17400.0
2014-09-16 15:00:00,63.89,63.97,63.86,63.95,15800.0,42.8986,42.9523,42.8784,42.9389,15800.0
2014-09-16 15:10:00,63.95,63.97,63.93,63.96,14700.0,42.9389,42.9523,42.9254,42.9456,14700.0
2014-09-16 15:20:00,63.96,63.99,63.94,63.98,25100.0,42.9456,42.9657,42.9321,42.959,25100.0
2014-09-16 15:30:00,63.97,63.98,63.88,63.89,41400.0,42.9523,42.959,42.8919,42.8986,41400.0
2014-09-16 15:40:00,63.9,63.98,63.87,63.93,33400.0,42.9053,42.959,42.8851,42.9254,33400.0
2014-09-16 15:50:00,63.92,63.94,63.89,63.92,40600.0,42.9187,42.9321,42.8986,42.9187,40600.0
2014-09-17 09:30:00,64.18,64.47,63.88,64.34,17200.0,43.0933,43.288,42.8919,43.2007,17200.0
2014-09-17 09:40:00,64.31,64.31,64.0,64.07,16500.0,43.1806,43.1806,42.9724,43.0194,16500.0
2014-09-17 09:50:00,64.04,64.1,63.86,63.93,22500.0,42.9993,43.0396,42.8784,42.9254,22500.0
2014-09-17 10:00:00,63.92,63.97,63.87,63.87,6000.0,42.9187,42.9523,42.8851,42.8851,6000.0
2014-09-17 10:10:00,63.88,63.88,63.61,63.76,11800.0,42.8919,42.8919,42.7106,42.8113,11800.0
2014-09-17 10:20:00,63.81,63.81,63.71,63.72,6300.0,42.8448,42.8448,42.7777,42.7844,6300.0
2014-09-17 10:30:00,63.68,63.71,63.61,63.63,7600.0,42.7576,42.7777,42.7106,42.724,7600.0
2014-09-17 10:40:00,63.61,63.73,63.59,63.73,7000.0,42.7106,42.7911,42.6971,42.7911,7000.0
2014-09-17 10:50:00,63.69,63.83,63.67,63.83,12400.0,42.7643,42.8583,42.7508,42.8583,12400.0
2014-09-17 11:00:00,63.8,63.8,63.73,63.76,8000.0,42.8381,42.8381,42.7911,42.8113,8000.0
2014-09-17 11:10:00,63.76,63.84,63.76,63.77,9600.0,42.8113,42.865,42.8113,42.818,9600.0
2014-09-17 11:20:00,63.76,63.83,63.74,63.83,14500.0,42.8113,42.8583,42.7978,42.8583,14500.0
2014-09-17 11:30:00,63.82,63.83,63.79,63.82,7500.0,42.8516,42.8583,42.8314,42.8516,7500.0
2014-09-17 11:40:00,63.8,63.88,63.8,63.86,11200.0,42.8381,42.8919,42.8381,42.8784,11200.0
2014-09-17 11:50:00,63.87,63.88,63.7,63.72,21600.0,42.8851,42.8919,42.771,42.7844,21600.0
2014-09-17 12:00:00,63.72,63.73,63.67,63.7,22700.0,42.7844,42.7911,42.7508,42.771,22700.0
2014-09-17 12:10:00,63.69,63.69,63.55,63.55,10300.0,42.7643,42.7643,42.6703,42.6703,10300.0
2014-09-17 12:20:00,63.55,63.58,63.48,63.52,9700.0,42.6703,42.6904,42.6233,42.6501,9700.0
2014-09-17 12:30:00,63.51,63.52,63.47,63.49,7200.0,42.6434,42.6501,42.6166,42.63,7200.0
2014-09-17 12:40:00,63.5,63.57,63.49,63.51,8700.0,42.6367,42.6837,42.63,42.6434,8700.0
2014-09-17 12:50:00,63.51,63.56,63.5,63.54,6600.0,42.6434,42.677,42.6367,42.6636,6600.0
2014-09-17 13:00:00,63.55,63.6,63.54,63.6,8700.0,42.6703,42.7038,42.6636,42.7038,8700.0
2014-09-17 13:10:00,63.61,63.62,63.58,63.6,8200.0,42.7106,42.7173,42.6904,42.7038,8200.0
2014-09-17 13:20:00,63.59,63.61,63.59,63.6,5700.0,42.6971,42.7106,42.6971,42.7038,5700.0
2014-09-17 13:30:00,63.6,63.63,63.59,63.6,8600.0,42.7038,42.724,42.6971,42.7038,8600.0
2014-09-17 13:40:00,63.6,63.7,63.6,63.68,5400.0,42.7038,42.771,42.7038,42.7576,5400.0
2014-09-17 13:50:00,63.69,63.91,63.67,63.9,151700.0,42.7643,42.912,42.7508,42.9053,151700.0
2014-09-17 14:00:00,63.89,64.04,63.49,63.53,34300.0,42.8986,42.9993,42.63,42.6568,34300.0
2014-09-17 14:10:00,63.54,63.64,63.5,63.6,16200.0,42.6636,42.7307,42.6367,42.7038,16200.0
2014-09-17 14:20:00,63.59,63.81,63.57,63.79,22000.0,42.6971,42.8448,42.6837,42.8314,22000.0
2014-09-17 14:30:00,63.78,63.79,63.67,63.67,35300.0,42.8247,42.8314,42.7508,42.7508,35300.0
2014-09-17 14:40:00,63.68,63.75,63.65,63.73,43400.0,42.7576,42.8046,42.7374,42.7911,43400.0
2014-09-17 14:50:00,63.71,63.87,63.68,63.84,54200.0,42.7777,42.8851,42.7576,42.865,54200.0
2014-09-17 15:00:00,63.85,64.06,63.85,64.02,11900.0,42.8717,43.0127,42.8717,42.9859,11900.0
2014-09-17 15:10:00,64.01,64.14,63.98,64.04,17500.0,42.9791,43.0664,42.959,42.9993,17500.0
2014-09-17 15:20:00,64.03,64.07,63.9,63.94,78200.0,42.9926,43.0194,42.9053,42.9321,78200.0
2014-09-17 15:30:00,63.97,63.97,63.59,63.64,45300.0,42.9523,42.9523,42.6971,42.7307,45300.0
2014-09-17 15:40:00,63.64,63.7,63.42,63.42,86500.0,42.7307,42.771,42.583,42.583,86500.0
2014-09-17 15:50:00,63.42,63.57,63.4,63.48,166400.0,42.583,42.6837,42.5696,42.6233,166400.0
2014-09-18 09:30:00,63.67,63.71,62.81,62.85,50600.0,42.7508,42.7777,42.1734,42.2003,50600.0
2014-09-18 09:40:00,62.78,62.92,62.53,62.66,27000.0,42.1533,42.2473,41.9854,42.0727,27000.0
2014-09-18 09:50:00,62.69,62.91,62.67,62.89,20000.0,42.0928,42.2406,42.0794,42.2271,20000.0
2014-09-18 10:00:00,62.84,62.89,62.69,62.8,39500.0,42.1935,42.2271,42.0928,42.1667,39500.0
2014-09-18 10:10:00,62.81,62.86,62.67,62.71,14000.0,42.1734,42.207,42.0794,42.1063,14000.0
2014-09-18 10:20:00,62.74,62.75,62.54,62.54,21300.0,42.1264,42.1331,41.9921,41.9921,21300.0
2014-09-18 10:30:00,62.54,62.81,62.54,62.75,18900.0,41.9921,42.1734,41.9921,42.1331,18900.0
2014-09-18 10:40:00,62.77,62.93,62.75,62.78,15700.0,42.1465,42.254,42.1331,42.1533,15700.0
2014-09-18 10:50:00,62.8,62.83,62.73,62.79,17600.0,42.1667,42.1868,42.1197,42.16,17600.0
2014-09-18 11:00:00,62.77,62.8,62.68,62.72,17000.0,42.1465,42.1667,42.0861,42.113,17000.0
2014-09-18 11:10:00,62.73,62.74,62.62,62.66,13200.0,42.1197,42.1264,42.0458,42.0727,13200.0
2014-09-18 11:20:00,62.67,62.81,62.66,62.79,10900.0,42.0794,42.1734,42.0727,42.16,10900.0
2014-09-18 11:30:00,62.79,62.86,62.77,62.83,25000.0,42.16,42.207,42.1465,42.1868,25000.0
2014-09-18 11:40:00,62.86,62.87,62.78,62.8,10300.0,42.207,42.2137,42.1533,42.1667,10300.0
2014-09-18 11:50:00,62.8,62.83,62.75,62.78,14800.0,42.1667,42.1868,42.1331,42.1533,14800.0
2014-09-18 12:00:00,62.8,62.83,62.72,62.74,10600.0,42.1667,42.1868,42.113,42.1264,10600.0
2014-09-18 12:10:00,62.77,62.89,62.73,62.83,32800.0,42.1465,42.2271,42.1197,42.1868,32800.0
2014-09-18 12:20:00,62.84,62.85,62.78,62.84,22500.0,42.1935,42.2003,42.1533,42.1935,22500.0
2014-09-18 12:30:00,62.84,62.91,62.82,62.91,33600.0,42.1935,42.2406,42.1801,42.2406,33600.0
2014-09-18 12:40:00,62.91,63.02,62.9,63.02,34500.0,42.2406,42.3144,42.2338,42.3144,34500.0
2014-09-18 12:50:00,63.02,63.1,62.99,63.09,20500.0,42.3144,42.3681,42.2943,42.3614,20500.0
2014-09-18 13:00:00,63.09,63.15,63.01,63.03,18800.0,42.3614,42.4017,42.3077,42.3211,18800.0
2014-09-18 13:10:00,63.01,63.08,62.96,62.99,20200.0,42.3077,42.3547,42.2741,42.2943,20200.0
2014-09-18 13:20:00,63.0,63.05,63.0,63.04,18000.0,42.301,42.3346,42.301,42.3278,18000.0
2014-09-18 13:30:00,63.04,63.15,63.01,63.15,23400.0,42.3278,42.4017,42.3077,42.4017,23400.0
2014-09-18 13:40:00,63.15,63.2,63.12,63.17,18100.0,42.4017,42.4353,42.3816,42.4151,18100.0
2014-09-18 13:50:00,63.18,63.18,63.03,63.14,16800.0,42.4218,42.4218,42.3211,42.395,16800.0
2014-09-18 14:00:00,63.15,63.23,63.12,63.22,15600.0,42.4017,42.4554,42.3816,42.4487,15600.0
2014-09-18 14:10:00,63.22,63.27,63.18,63.19,19700.0,42.4487,42.4823,42.4218,42.4286,19700.0
2014-09-18 14:20:00,63.17,63.17,63.05,63.06,32400.0,42.4151,42.4151,42.3346,42.3413,32400.0
2014-09-18 14:30:00,63.06,63.2,63.06,63.19,22100.0,42.3413,42.4353,42.3413,42.4286,22100.0
2014-09-18 14:40:00,63.19,63.26,63.17,63.18,15800.0,42.4286,42.4756,42.4151,42.4218,15800.0
2014-09-18 14:50:00,63.19,63.19,63.06,63.06,22900.0,42.4286,42.4286,42.3413,42.3413,22900.0
2014-09-18 15:00:00,63.09,63.12,62.96,62.99,19600.0,42.3614,42.3816,42.2741,42.2943,19600.0
2014-09-18 15:10:00,62.98,63.03,62.88,62.89,18300.0,42.2876,42.3211,42.2204,42.2271,18300.0
2014-09-18 15:20:00,62.9,62.95,62.87,62.91,17000.0,42.2338,42.2674,42.2137,42.2406,17000.0
2014-09-18 15:30:00,62.91,62.99,62.87,62.93,25400.0,42.2406,42.2943,42.2137,42.254,25400.0
2014-09-18 15:40:00,62.95,62.95,62.82,62.91,48000.0,42.2674,42.2674,42.1801,42.2406,48000.0
2014-09-18 15:50:00,62.92,62.98,62.8,62.85,106000.0,42.2473,42.2876,42.1667,42.2003,106000.0
2014-09-19 09:30:00,63.05,63.31,63.01,63.13,36500.0,42.3346,42.5091,42.3077,42.3883,36500.0
2014-09-19 09:40:00,63.12,63.24,63.0,63.2,15700.0,42.3816,42.4621,42.301,42.4353,15700.0
2014-09-19 09:50:00,63.22,63.25,63.04,63.12,12700.0,42.4487,42.4688,42.3278,42.3816,12700.0
2014-09-19 10:00:00,63.14,63.21,63.11,63.18,4200.0,42.395,42.442,42.3748,42.4218,4200.0
2014-09-19 10:10:00,63.21,63.35,63.2,63.27,5900.0,42.442,42.536,42.4353,42.4823,5900.0
2014-09-19 10:20:00,63.29,63.29,63.06,63.07,7800.0,42.4957,42.4957,42.3413,42.348,7800.0
2014-09-19 10:30:00,63.04,63.09,62.97,63.08,5700.0,42.3278,42.3614,42.2808,42.3547,5700.0
2014-09-19 10:40:00,63.04,63.04,62.94,62.97,8600.0,42.3278,42.3278,42.2607,42.2808,8600.0
2014-09-19 10:50:00,62.94,62.98,62.91,62.95,4700.0,42.2607,42.2876,42.2406,42.2674,4700.0
2014-09-19 11:00:00,62.96,63.01,62.93,62.99,4300.0,42.2741,42.3077,42.254,42.2943,4300.0
2014-09-19 11:10:00,62.98,62.99,62.93,62.97,4500.0,42.2876,42.2943,42.254,42.2808,4500.0
2014-09-19 11:20:00,62.99,63.07,62.94,63.05,8100.0,42.2943,42.348,42.2607,42.3346,8100.0
2014-09-19 11:30:00,63.05,63.08,63.0,63.01,3300.0,42.3346,42.3547,42.301,42.3077,3300.0
2014-09-19 11:40:00,63.02,63.08,62.91,62.91,16900.0,42.3144,42.3547,42.2406,42.2406,16900.0
2014-09-19 11:50:00,62.91,63.0,62.91,62.98,4400.0,42.2406,42.301,42.2406,42.2876,4400.0
2014-09-19 12:00:00,62.98,62.99,62.92,62.99,12600.0,42.2876,42.2943,42.2473,42.2943,12600.0
2014-09-19 12:10:00,63.0,63.12,62.97,63.1,14700.0,42.301,42.3816,42.2808,42.3681,14700.0
2014-09-19 12:20:00,63.11,63.25,63.08,63.25,12700.0,42.3748,42.4688,42.3547,42.4688,12700.0
2014-09-19 12:30:00,63.24,63.26,63.21,63.26,4200.0,42.4621,42.4756,42.442,42.4756,4200.0
2014-09-19 12:40:00,63.21,63.24,63.17,63.17,6500.0,42.442,42.4621,42.4151,42.4151,6500.0
2014-09-19 12:50:00,63.16,63.17,63.05,63.07,18800.0,42.4084,42.4151,42.3346,42.348,18800.0
2014-09-19 13:00:00,63.09,63.11,63.04,63.1,4700.0,42.3614,42.3748,42.3278,42.3681,4700.0
2014-09-19 13:10:00,63.09,63.12,63.03,63.1,7100.0,42.3614,42.3816,42.3211,42.3681,7100.0
2014-09-19 13:20:00,63.09,63.18,63.09,63.17,4400.0,42.3614,42.4218,42.3614,42.4151,4400.0
2014-09-19 13:30:00,63.18,63.19,63.14,63.19,4300.0,42.4218,42.4286,42.395,42.4286,4300.0
2014-09-19 13:40:00,63.19,63.19,63.13,63.13,6300.0,42.4286,42.4286,42.3883,42.3883,6300.0
2014-09-19 13:50:00,63.13,63.15,63.11,63.12,5900.0,42.3883,42.4017,42.3748,42.3816,5900.0
2014-09-19 14:00:00,63.11,63.13,63.08,63.09,4000.0,42.3748,42.3883,42.3547,42.3614,4000.0
2014-09-19 14:10:00,63.08,63.18,63.08,63.18,5400.0,42.3547,42.4218,42.3547,42.4218,5400.0
2014-09-19 14:20:00,63.18,63.21,63.15,63.2,5400.0,42.4218,42.442,42.4017,42.4353,5400.0
2014-09-19 14:30:00,63.19,63.23,63.16,63.23,11800.0,42.4286,42.4554,42.4084,42.4554,11800.0
2014-09-19 14:40:00,63.24,63.26,63.21,63.26,6300.0,42.4621,42.4756,42.442,42.4756,6300.0
2014-09-19 14:50:00,63.24,63.27,63.24,63.25,8800.0,42.4621,42.4823,42.4621,42.4688,8800.0
2014-09-19 15:00:00,63.27,63.33,63.27,63.32,9600.0,42.4823,42.5226,42.4823,42.5158,9600.0
2014-09-19 15:10:00,63.32,63.34,63.32,63.33,5400.0,42.5158,42.5293,42.5158,42.5226,5400.0
2014-09-19 15:20:00,63.34,63.34,63.19,63.21,22000.0,42.5293,42.5293,42.4286,42.442,22000.0
2014-09-19 15:30:00,63.21,63.21,63.12,63.12,28600.0,42.442,42.442,42.3816,42.3816,28600.0
2014-09-19 15:40:00,63.13,63.15,63.03,63.05,67200.0,42.3883,42.4017,42.3211,42.3346,67200.0
2014-09-19 15:50:00,63.06,63.07,62.94,62.97,185200.0,42.3413,42.348,42.2607,42.2808,185200.0
2014-09-22 09:30:00,62.96,63.11,62.83,62.83,31300.0,42.2741,42.3748,42.1868,42.1868,31300.0
2014-09-22 09:40:00,62.79,62.79,62.57,62.59,5600.0,42.16,42.16,42.0123,42.0257,5600.0
2014-09-22 09:50:00,62.63,62.75,62.62,62.66,11100.0,42.0525,42.1331,42.0458,42.0727,11100.0
2014-09-22 10:00:00,62.68,62.99,62.64,62.99,11900.0,42.0861,42.2943,42.0593,42.2943,11900.0
2014-09-22 10:10:00,62.97,62.97,62.82,62.85,8700.0,42.2808,42.2808,42.1801,42.2003,8700.0
2014-09-22 10:20:00,62.83,62.84,62.72,62.72,8300.0,42.1868,42.1935,42.113,42.113,8300.0
2014-09-22 10:30:00,62.76,62.79,62.73,62.75,19400.0,42.1398,42.16,42.1197,42.1331,19400.0
2014-09-22 10:40:00,62.72,62.72,62.63,62.69,6600.0,42.113,42.113,42.0525,42.0928,6600.0
2014-09-22 10:50:00,62.68,62.73,62.64,62.73,4600.0,42.0861,42.1197,42.0593,42.1197,4600.0
2014-09-22 11:00:00,62.74,62.77,62.71,62.75,7800.0,42.1264,42.1465,42.1063,42.1331,7800.0
2014-09-22 11:10:00,62.74,62.75,62.63,62.64,10500.0,42.1264,42.1331,42.0525,42.0593,10500.0
2014-09-22 11:20:00,62.67,62.67,62.55,62.57,6200.0,42.0794,42.0794,41.9988,42.0123,6200.0
2014-09-22 11:30:00,62.62,62.69,62.56,62.56,11100.0,42.0458,42.0928,42.0055,42.0055,11100.0
2014-09-22 11:40:00,62.59,62.66,62.59,62.61,3700.0,42.0257,42.0727,42.0257,42.0391,3700.0
2014-09-22 11:50:00,62.59,62.59,62.52,62.52,9400.0,42.0257,42.0257,41.9787,41.9787,9400.0
2014-09-22 12:00:00,62.54,62.57,62.5,62.55,8800.0,41.9921,42.0123,41.9653,41.9988,8800.0
2014-09-22 12:10:00,62.55,62.56,62.47,62.49,14000.0,41.9988,42.0055,41.9451,41.9585,14000.0
2014-09-22 12:20:00,62.48,62.55,62.48,62.52,7600.0,41.9518,41.9988,41.9518,41.9787,7600.0
2014-09-22 12:30:00,62.54,62.57,62.53,62.54,16700.0,41.9921,42.0123,41.9854,41.9921,16700.0
2014-09-22 12:40:00,62.52,62.53,62.51,62.52,10800.0,41.9787,41.9854,41.972,41.9787,10800.0
2014-09-22 12:50:00,62.52,62.52,62.5,62.51,4400.0,41.9787,41.9787,41.9653,41.972,4400.0
2014-09-22 13:00:00,62.51,62.63,62.51,62.63,7300.0,41.972,42.0525,41.972,42.0525,7300.0
2014-09-22 13:10:00,62.64,62.68,62.62,62.67,5700.0,42.0593,42.0861,42.0458,42.0794,5700.0
2014-09-22 13:20:00,62.67,62.73,62.64,62.68,9400.0,42.0794,42.1197,42.0593,42.0861,9400.0
2014-09-22 13:30:00,62.67,62.75,62.67,62.72,11400.0,42.0794,42.1331,42.0794,42.113,11400.0
2014-09-22 13:40:00,62.74,62.78,62.74,62.77,10900.0,42.1264,42.1533,42.1264,42.1465,10900.0
2014-09-22 13:50:00,62.77,62.79,62.76,62.79,11100.0,42.1465,42.16,42.1398,42.16,11100.0
2014-09-22 14:00:00,62.8,62.82,62.74,62.75,18100.0,42.1667,42.1801,42.1264,42.1331,18100.0
2014-09-22 14:10:00,62.75,62.8,62.72,62.78,10600.0,42.1331,42.1667,42.113,42.1533,10600.0
2014-09-22 14:20:00,62.75,62.81,62.74,62.77,10400.0,42.1331,42.1734,42.1264,42.1465,10400.0
2014-09-22 14:30:00,62.77,62.82,62.76,62.8,12600.0,42.1465,42.1801,42.1398,42.1667,12600.0
2014-09-22 14:40:00,62.78,62.85,62.78,62.84,10200.0,42.1533,42.2003,42.1533,42.1935,10200.0
2014-09-22 14:50:00,62.84,62.87,62.83,62.85,4000.0,42.1935,42.2137,42.1868,42.2003,4000.0
2014-09-22 15:00:00,62.86,62.89,62.82,62.85,7700.0,42.207,42.2271,42.1801,42.2003,7700.0
2014-09-22 15:10:00,62.85,62.85,62.79,62.81,6900.0,42.2003,42.2003,42.16,42.1734,6900.0
2014-09-22 15:20:00,62.82,62.84,62.72,62.72,11600.0,42.1801,42.1935,42.113,42.113,11600.0
2014-09-22 15:30:00,62.74,62.74,62.62,62.63,17200.0,42.1264,42.1264,42.0458,42.0525,17200.0
2014-09-22 15:40:00,62.64,62.73,62.63,62.73,23500.0,42.0593,42.1197,42.0525,42.1197,23500.0
2014-09-22 15:50:00,62.72,62.75,62.59,62.62,48100.0,42.113,42.1331,42.0257,42.0458,48100.0
2014-09-23 09:30:00,62.64,62.78,62.34,62.78,13800.0,42.0593,42.1533,41.8578,42.1533,13800.0
2014-09-23 09:40:00,62.76,62.89,62.51,62.51,21400.0,42.1398,42.2271,41.972,41.972,21400.0
2014-09-23 09:50:00,62.54,62.55,62.2,62.31,26900.0,41.9921,41.9988,41.7638,41.8377,26900.0
2014-09-23 10:00:00,62.34,62.4,62.14,62.18,26000.0,41.8578,41.8981,41.7235,41.7504,26000.0
2014-09-23 10:10:00,62.21,62.28,62.06,62.27,25400.0,41.7705,41.8175,41.6698,41.8108,25400.0
2014-09-23 10:20:00,62.28,62.3,62.07,62.13,52900.0,41.8175,41.831,41.6765,41.7168,52900.0
2014-09-23 10:30:00,62.12,62.14,61.9,61.97,97600.0,41.7101,41.7235,41.5624,41.6094,97600.0
2014-09-23 10:40:00,62.0,62.22,61.98,62.19,77400.0,41.6295,41.7773,41.6161,41.7571,77400.0
2014-09-23 10:50:00,62.17,62.3,62.16,62.28,16900.0,41.7437,41.831,41.737,41.8175,16900.0
2014-09-23 11:00:00,62.34,62.42,62.32,62.4,9000.0,41.8578,41.9115,41.8444,41.8981,9000.0
2014-09-23 11:10:00,62.39,62.41,62.33,62.33,11100.0,41.8914,41.9048,41.8511,41.8511,11100.0
2014-09-23 11:20:00,62.3,62.34,62.25,62.27,5200.0,41.831,41.8578,41.7974,41.8108,5200.0
2014-09-23 11:30:00,62.35,62.38,62.3,62.38,4200.0,41.8645,41.8847,41.831,41.8847,4200.0
2014-09-23 11:40:00,62.41,62.41,62.3,62.32,4900.0,41.9048,41.9048,41.831,41.8444,4900.0
2014-09-23 11:50:00,62.32,62.32,62.05,62.05,22600.0,41.8444,41.8444,41.6631,41.6631,22600.0
2014-09-23 12:00:00,62.05,62.23,62.04,62.21,12800.0,41.6631,41.784,41.6564,41.7705,12800.0
2014-09-23 12:10:00,62.22,62.23,62.18,62.21,10500.0,41.7773,41.784,41.7504,41.7705,10500.0
2014-09-23 12:20:00,62.21,62.24,62.2,62.21,11900.0,41.7705,41.7907,41.7638,41.7705,11900.0
2014-09-23 12:30:00,62.22,62.25,62.19,62.25,10300.0,41.7773,41.7974,41.7571,41.7974,10300.0
2014-09-23 12:40:00,62.24,62.34,62.23,62.26,8100.0,41.7907,41.8578,41.784,41.8041,8100.0
2014-09-23 12:50:00,62.27,62.34,62.27,62.34,9300.0,41.8108,41.8578,41.8108,41.8578,9300.0
2014-09-23 13:00:00,62.33,62.37,62.31,62.31,24200.0,41.8511,41.878,41.8377,41.8377,24200.0
2014-09-23 13:10:00,62.31,62.32,62.2,62.21,41500.0,41.8377,41.8444,41.7638,41.7705,41500.0
2014-09-23 13:20:00,62.22,62.24,62.15,62.21,8900.0,41.7773,41.7907,41.7303,41.7705,8900.0
2014-09-23 13:30:00,62.23,62.35,62.23,62.32,7900.0,41.784,41.8645,41.784,41.8444,7900.0
2014-09-23 13:40:00,62.34,62.34,62.24,62.26,5500.0,41.8578,41.8578,41.7907,41.8041,5500.0
2014-09-23 13:50:00,62.26,62.26,62.18,62.18,5800.0,41.8041,41.8041,41.7504,41.7504,5800.0
2014-09-23 14:00:00,62.18,62.18,62.06,62.06,9100.0,41.7504,41.7504,41.6698,41.6698,9100.0
2014-09-23 14:10:00,62.05,62.08,62.0,62.01,10900.0,41.6631,41.6833,41.6295,41.6363,10900.0
2014-09-23 14:20:00,62.0,62.0,61.91,61.98,24100.0,41.6295,41.6295,41.5691,41.6161,24100.0
2014-09-23 14:30:00,61.98,61.99,61.82,61.82,14700.0,41.6161,41.6228,41.5087,41.5087,14700.0
2014-09-23 14:40:00,61.83,61.87,61.81,61.87,19000.0,41.5154,41.5422,41.502,41.5422,19000.0
2014-09-23 14:50:00,61.87,61.92,61.85,61.9,26300.0,41.5422,41.5758,41.5288,41.5624,26300.0
2014-09-23 15:00:00,61.9,61.95,61.9,61.95,14000.0,41.5624,41.596,41.5624,41.596,14000.0
2014-09-23 15:10:00,61.95,61.99,61.93,61.95,11400.0,41.596,41.6228,41.5825,41.596,11400.0
2014-09-23 15:20:00,61.95,62.03,61.93,62.0,18700.0,41.596,41.6497,41.5825,41.6295,18700.0
2014-09-23 15:30:00,62.03,62.03,61.89,61.95,18400.0,41.6497,41.6497,41.5557,41.596,18400.0
2014-09-23 15:40:00,61.96,61.98,61.81,61.85,37300.0,41.6027,41.6161,41.502,41.5288,37300.0
2014-09-23 15:50:00,61.84,61.84,61.67,61.69,77700.0,41.5221,41.5221,41.408,41.4214,77700.0
2014-09-24 09:30:00,61.69,62.16,61.48,62.1,32700.0,41.4214,41.737,41.2804,41.6967,32700.0
2014-09-24 09:40:00,62.09,62.09,61.71,61.73,7000.0,41.69,41.69,41.4348,41.4482,7000.0
2014-09-24 09:50:00,61.74,61.85,61.38,61.38,14600.0,41.455,41.5288,41.2132,41.2132,14600.0
2014-09-24 10:00:00,61.42,61.77,61.4,61.65,14200.0,41.2401,41.4751,41.2267,41.3945,14200.0
2014-09-24 10:10:00,61.63,61.7,61.59,61.62,19100.0,41.3811,41.4281,41.3542,41.3744,19100.0
2014-09-24 10:20:00,61.63,61.76,61.62,61.67,9700.0,41.3811,41.4684,41.3744,41.408,9700.0
2014-09-24 10:30:00,61.66,61.75,61.64,61.75,13900.0,41.4012,41.4617,41.3878,41.4617,13900.0
2014-09-24 10:40:00,61.74,61.92,61.74,61.83,9600.0,41.455,41.5758,41.455,41.5154,9600.0
2014-09-24 10:50:00,61.81,61.85,61.78,61.82,8500.0,41.502,41.5288,41.4818,41.5087,8500.0
2014-09-24 11:00:00,61.83,61.85,61.77,61.82,9000.0,41.5154,41.5288,41.4751,41.5087,9000.0
2014-09-24 11:10:00,61.83,61.84,61.77,61.79,11700.0,41.5154,41.5221,41.4751,41.4885,11700.0
2014-09-24 11:20:00,61.8,61.85,61.78,61.84,33500.0,41.4952,41.5288,41.4818,41.5221,33500.0
2014-09-24 11:30:00,61.86,62.14,61.86,62.14,16100.0,41.5355,41.7235,41.5355,41.7235,16100.0
2014-09-24 11:40:00,62.15,62.15,61.97,61.97,14600.0,41.7303,41.7303,41.6094,41.6094,14600.0
2014-09-24 11:50:00,62.0,62.05,61.85,61.85,8900.0,41.6295,41.6631,41.5288,41.5288,8900.0
2014-09-24 12:00:00,61.85,61.96,61.84,61.84,13900.0,41.5288,41.6027,41.5221,41.5221,13900.0
2014-09-24 12:10:00,61.83,61.85,61.79,61.81,13600.0,41.5154,41.5288,41.4885,41.502,13600.0
2014-09-24 12:20:00,61.81,61.92,61.8,61.9,12300.0,41.502,41.5758,41.4952,41.5624,12300.0
2014-09-24 12:30:00,61.89,61.91,61.83,61.85,6000.0,41.5557,41.5691,41.5154,41.5288,6000.0
2014-09-24 12:40:00,61.84,61.85,61.82,61.82,6200.0,41.5221,41.5288,41.5087,41.5087,6200.0
2014-09-24 12:50:00,61.84,61.84,61.78,61.82,7500.0,41.5221,41.5221,41.4818,41.5087,7500.0
2014-09-24 13:00:00,61.83,61.84,61.79,61.8,11900.0,41.5154,41.5221,41.4885,41.4952,11900.0
2014-09-24 13:10:00,61.8,61.83,61.77,61.81,6800.0,41.4952,41.5154,41.4751,41.502,6800.0
2014-09-24 13:20:00,61.8,61.82,61.8,61.81,4600.0,41.4952,41.5087,41.4952,41.502,4600.0
2014-09-24 13:30:00,61.82,61.85,61.8,61.85,12900.0,41.5087,41.5288,41.4952,41.5288,12900.0
2014-09-24 13:40:00,61.86,61.96,61.81,61.86,31100.0,41.5355,41.6027,41.502,41.5355,31100.0
2014-09-24 13:50:00,61.88,61.92,61.85,61.87,4900.0,41.549,41.5758,41.5288,41.5422,4900.0
2014-09-24 14:00:00,61.89,61.9,61.78,61.85,6800.0,41.5557,41.5624,41.4818,41.5288,6800.0
2014-09-24 14:10:00,61.82,61.84,61.79,61.79,12600.0,41.5087,41.5221,41.4885,41.4885,12600.0
2014-09-24 14:20:00,61.8,61.84,61.77,61.81,15500.0,41.4952,41.5221,41.4751,41.502,15500.0
2014-09-24 14:30:00,61.84,61.9,61.81,61.83,11700.0,41.5221,41.5624,41.502,41.5154,11700.0
2014-09-24 14:40:00,61.82,61.92,61.82,61.9,10600.0,41.5087,41.5758,41.5087,41.5624,10600.0
2014-09-24 14:50:00,61.91,61.99,61.91,61.95,10100.0,41.5691,41.6228,41.5691,41.596,10100.0
2014-09-24 15:00:00,61.95,62.07,61.95,62.05,11200.0,41.596,41.6765,41.596,41.6631,11200.0
2014-09-24 15:10:00,62.06,62.1,62.04,62.07,10400.0,41.6698,41.6967,41.6564,41.6765,10400.0
2014-09-24 15:20:00,62.07,62.08,61.95,61.97,32600.0,41.6765,41.6833,41.596,41.6094,32600.0
2014-09-24 15:30:00,61.95,61.96,61.85,61.85,22100.0,41.596,41.6027,41.5288,41.5288,22100.0
2014-09-24 15:40:00,61.85,61.87,61.64,61.67,56100.0,41.5288,41.5422,41.3878,41.408,56100.0
2014-09-24 15:50:00,61.67,61.75,61.63,61.72,85800.0,41.408,41.4617,41.3811,41.4415,85800.0
2014-09-25 09:30:00,61.78,62.05,61.75,62.05,21500.0,41.4818,41.6631,41.4617,41.6631,21500.0
2014-09-25 09:40:00,62.04,62.12,61.97,62.03,14100.0,41.6564,41.7101,41.6094,41.6497,14100.0
2014-09-25 09:50:00,62.05,62.07,61.9,61.94,9400.0,41.6631,41.6765,41.5624,41.5892,9400.0
2014-09-25 10:00:00,61.97,62.0,61.77,61.79,16300.0,41.6094,41.6295,41.4751,41.4885,16300.0
2014-09-25 10:10:00,61.81,61.84,61.78,61.81,6500.0,41.502,41.5221,41.4818,41.502,6500.0
2014-09-25 10:20:00,61.84,61.85,61.69,61.69,17800.0,41.5221,41.5288,41.4214,41.4214,17800.0
2014-09-25 10:30:00,61.72,61.8,61.69,61.76,14000.0,41.4415,41.4952,41.4214,41.4684,14000.0
2014-09-25 10:40:00,61.78,61.83,61.62,61.68,16700.0,41.4818,41.5154,41.3744,41.4147,16700.0
2014-09-25 10:50:00,61.69,61.72,61.56,61.64,6300.0,41.4214,41.4415,41.3341,41.3878,6300.0
2014-09-25 11:00:00,61.65,61.72,61.63,61.7,14000.0,41.3945,41.4415,41.3811,41.4281,14000.0
2014-09-25 11:10:00,61.71,61.76,61.68,61.7,6300.0,41.4348,41.4684,41.4147,41.4281,6300.0
2014-09-25 11:20:00,61.72,61.82,61.7,61.81,11000.0,41.4415,41.5087,41.4281,41.502,11000.0
2014-09-25 11:30:00,61.8,61.82,61.72,61.81,9200.0,41.4952,41.5087,41.4415,41.502,9200.0
2014-09-25 11:40:00,61.79,61.79,61.69,61.73,11800.0,41.4885,41.4885,41.4214,41.4482,11800.0
2014-09-25 11:50:00,61.74,61.78,61.66,61.74,5700.0,41.455,41.4818,41.4012,41.455,5700.0
2014-09-25 12:00:00,61.78,61.84,61.76,61.82,5300.0,41.4818,41.5221,41.4684,41.5087,5300.0
2014-09-25 12:10:00,61.8,61.85,61.77,61.82,7600.0,41.4952,41.5288,41.4751,41.5087,7600.0
2014-09-25 12:20:00,61.79,61.82,61.71,61.75,8300.0,41.4885,41.5087,41.4348,41.4617,8300.0
2014-09-25 12:30:00,61.76,61.9,61.75,61.88,6600.0,41.4684,41.5624,41.4617,41.549,6600.0
2014-09-25 12:40:00,61.89,61.9,61.83,61.86,6800.0,41.5557,41.5624,41.5154,41.5355,6800.0
2014-09-25 12:50:00,61.84,61.87,61.78,61.8,4100.0,41.5221,41.5422,41.4818,41.4952,4100.0
2014-09-25 13:00:00,61.82,61.84,61.78,61.84,8000.0,41.5087,41.5221,41.4818,41.5221,8000.0
2014-09-25 13:10:00,61.85,61.96,61.85,61.95,6900.0,41.5288,41.6027,41.5288,41.596,6900.0
2014-09-25 13:20:00,61.96,61.99,61.95,61.99,4300.0,41.6027,41.6228,41.596,41.6228,4300.0
2014-09-25 13:30:00,62.0,62.0,61.9,61.98,11600.0,41.6295,41.6295,41.5624,41.6161,11600.0
2014-09-25 13:40:00,61.96,61.96,61.85,61.86,6200.0,41.6027,41.6027,41.5288,41.5355,6200.0
2014-09-25 13:50:00,61.87,61.91,61.74,61.83,43600.0,41.5422,41.5691,41.455,41.5154,43600.0
2014-09-25 14:00:00,61.85,61.87,61.77,61.83,12600.0,41.5288,41.5422,41.4751,41.5154,12600.0
2014-09-25 14:10:00,61.86,61.88,61.82,61.88,6900.0,41.5355,41.549,41.5087,41.549,6900.0
2014-09-25 14:20:00,61.89,61.93,61.88,61.92,7000.0,41.5557,41.5825,41.549,41.5758,7000.0
2014-09-25 14:30:00,61.92,61.94,61.87,61.94,10900.0,41.5758,41.5892,41.5422,41.5892,10900.0
2014-09-25 14:40:00,61.94,62.05,61.93,62.01,8400.0,41.5892,41.6631,41.5825,41.6363,8400.0
2014-09-25 14:50:00,62.02,62.03,61.91,61.91,16000.0,41.643,41.6497,41.5691,41.5691,16000.0
2014-09-25 15:00:00,61.91,61.96,61.84,61.96,10200.0,41.5691,41.6027,41.5221,41.6027,10200.0
2014-09-25 15:10:00,61.95,61.95,61.86,61.87,19300.0,41.596,41.596,41.5355,41.5422,19300.0
2014-09-25 15:20:00,61.87,61.89,61.81,61.83,13500.0,41.5422,41.5557,41.502,41.5154,13500.0
2014-09-25 15:30:00,61.84,61.91,61.8,61.9,21900.0,41.5221,41.5691,41.4952,41.5624,21900.0
2014-09-25 15:40:00,61.9,61.95,61.83,61.88,29400.0,41.5624,41.596,41.5154,41.549,29400.0
2014-09-25 15:50:00,61.87,61.9,61.77,61.77,37700.0,41.5422,41.5624,41.4751,41.4751,37700.0
2014-09-26 09:30:00,61.79,61.97,61.62,61.68,12100.0,41.4885,41.6094,41.3744,41.4147,12100.0
2014-09-26 09:40:00,61.62,61.69,61.33,61.63,19800.0,41.3744,41.4214,41.1797,41.3811,19800.0
2014-09-26 09:50:00,61.63,61.8,61.58,61.76,6600.0,41.3811,41.4952,41.3475,41.4684,6600.0
2014-09-26 10:00:00,61.83,62.1,61.79,62.09,6000.0,41.5154,41.6967,41.4885,41.69,6000.0
2014-09-26 10:10:00,62.06,62.06,61.91,62.0,5600.0,41.6698,41.6698,41.5691,41.6295,5600.0
2014-09-26 10:20:00,62.03,62.2,62.03,62.16,9000.0,41.6497,41.7638,41.6497,41.737,9000.0
2014-09-26 10:30:00,62.15,62.22,62.05,62.12,3700.0,41.7303,41.7773,41.6631,41.7101,3700.0
2014-09-26 10:40:00,62.12,62.18,62.02,62.05,7900.0,41.7101,41.7504,41.643,41.6631,7900.0
2014-09-26 10:50:00,62.02,62.13,61.96,62.12,8300.0,41.643,41.7168,41.6027,41.7101,8300.0
2014-09-26 11:00:00,62.14,62.14,62.0,62.03,5000.0,41.7235,41.7235,41.6295,41.6497,5000.0
2014-09-26 11:10:00,62.02,62.07,61.97,62.07,11000.0,41.643,41.6765,41.6094,41.6765,11000.0
2014-09-26 11:20:00,62.06,62.16,62.02,62.09,22500.0,41.6698,41.737,41.643,41.69,22500.0
2014-09-26 11:30:00,62.09,62.1,62.01,62.1,5300.0,41.69,41.6967,41.6363,41.6967,5300.0
2014-09-26 11:40:00,62.06,62.13,62.0,62.01,2900.0,41.6698,41.7168,41.6295,41.6363,2900.0
2014-09-26 11:50:00,62.05,62.16,62.05,62.15,4100.0,41.6631,41.737,41.6631,41.7303,4100.0
2014-09-26 12:00:00,62.14,62.14,62.08,62.11,5500.0,41.7235,41.7235,41.6833,41.7034,5500.0
2014-09-26 12:10:00,62.1,62.21,62.1,62.18,5500.0,41.6967,41.7705,41.6967,41.7504,5500.0
2014-09-26 12:20:00,62.18,62.22,62.17,62.22,11900.0,41.7504,41.7773,41.7437,41.7773,11900.0
2014-09-26 12:30:00,62.21,62.23,62.16,62.19,9800.0,41.7705,41.784,41.737,41.7571,9800.0
2014-09-26 12:40:00,62.17,62.24,62.17,62.18,4000.0,41.7437,41.7907,41.7437,41.7504,4000.0
2014-09-26 12:50:00,62.18,62.18,62.07,62.14,6900.0,41.7504,41.7504,41.6765,41.7235,6900.0
2014-09-26 13:00:00,62.14,62.16,62.08,62.11,6000.0,41.7235,41.737,41.6833,41.7034,6000.0
2014-09-26 13:10:00,62.1,62.15,62.07,62.09,9200.0,41.6967,41.7303,41.6765,41.69,9200.0
2014-09-26 13:20:00,62.11,62.14,62.11,62.14,2600.0,41.7034,41.7235,41.7034,41.7235,2600.0
2014-09-26 13:30:00,62.15,62.15,62.09,62.09,5300.0,41.7303,41.7303,41.69,41.69,5300.0
2014-09-26 13:40:00,62.09,62.1,62.05,62.08,4600.0,41.69,41.6967,41.6631,41.6833,4600.0
2014-09-26 13:50:00,62.1,62.1,62.05,62.08,4600.0,41.6967,41.6967,41.6631,41.6833,4600.0
2014-09-26 14:00:00,62.09,62.2,62.08,62.2,6200.0,41.69,41.7638,41.6833,41.7638,6200.0
2014-09-26 14:10:00,62.19,62.3,62.18,62.3,5900.0,41.7571,41.831,41.7504,41.831,5900.0
2014-09-26 14:20:00,62.31,62.33,62.27,62.32,6000.0,41.8377,41.8511,41.8108,41.8444,6000.0
2014-09-26 14:30:00,62.33,62.44,62.33,62.42,11500.0,41.8511,41.925,41.8511,41.9115,11500.0
2014-09-26 14:40:00,62.43,62.45,62.37,62.43,8700.0,41.9183,41.9317,41.878,41.9183,8700.0
2014-09-26 14:50:00,62.42,62.42,62.33,62.34,14900.0,41.9115,41.9115,41.8511,41.8578,14900.0
2014-09-26 15:00:00,62.33,62.45,62.31,62.42,14400.0,41.8511,41.9317,41.8377,41.9115,14400.0
2014-09-26 15:10:00,62.42,62.42,62.34,62.35,17200.0,41.9115,41.9115,41.8578,41.8645,17200.0
2014-09-26 15:20:00,62.34,62.38,62.34,62.38,12000.0,41.8578,41.8847,41.8578,41.8847,12000.0
2014-09-26 15:30:00,62.38,62.38,62.18,62.23,19500.0,41.8847,41.8847,41.7504,41.784,19500.0
2014-09-26 15:40:00,62.23,62.29,62.23,62.28,22100.0,41.784,41.8243,41.784,41.8175,22100.0
2014-09-26 15:50:00,62.28,62.39,62.26,62.35,35000.0,41.8175,41.8914,41.8041,41.8645,35000.0
2014-09-29 09:30:00,62.13,62.24,61.72,62.02,9800.0,41.7168,41.7907,41.4415,41.643,9800.0
2014-09-29 09:40:00,62.02,62.02,61.84,61.84,28600.0,41.643,41.643,41.5221,41.5221,28600.0
2014-09-29 09:50:00,61.88,61.91,61.69,61.82,62200.0,41.549,41.5691,41.4214,41.5087,62200.0
2014-09-29 10:00:00,61.8,61.83,61.65,61.68,9200.0,41.4952,41.5154,41.3945,41.4147,9200.0
2014-09-29 10:10:00,61.67,61.69,61.48,61.5,22300.0,41.408,41.4214,41.2804,41.2938,22300.0
2014-09-29 10:20:00,61.52,61.81,61.45,61.76,22900.0,41.3072,41.502,41.2602,41.4684,22900.0
2014-09-29 10:30:00,61.78,61.91,61.77,61.84,13100.0,41.4818,41.5691,41.4751,41.5221,13100.0
2014-09-29 10:40:00,61.82,61.96,61.81,61.9,4900.0,41.5087,41.6027,41.502,41.5624,4900.0
2014-09-29 10:50:00,61.93,61.98,61.89,61.9,10000.0,41.5825,41.6161,41.5557,41.5624,10000.0
2014-09-29 11:00:00,61.89,61.99,61.89,61.98,5300.0,41.5557,41.6228,41.5557,41.6161,5300.0
2014-09-29 11:10:00,61.96,62.14,61.96,62.14,4000.0,41.6027,41.7235,41.6027,41.7235,4000.0
2014-09-29 11:20:00,62.14,62.24,62.14,62.2,4800.0,41.7235,41.7907,41.7235,41.7638,4800.0
2014-09-29 11:30:00,62.22,62.23,62.16,62.2,4000.0,41.7773,41.784,41.737,41.7638,4000.0
2014-09-29 11:40:00,62.18,62.25,62.17,62.18,13300.0,41.7504,41.7974,41.7437,41.7504,13300.0
2014-09-29 11:50:00,62.15,62.16,62.1,62.16,5600.0,41.7303,41.737,41.6967,41.737,5600.0
2014-09-29 12:00:00,62.15,62.15,62.09,62.15,2900.0,41.7303,41.7303,41.69,41.7303,2900.0
2014-09-29 12:10:00,62.13,62.13,62.07,62.11,7100.0,41.7168,41.7168,41.6765,41.7034,7100.0
2014-09-29 12:20:00,62.09,62.12,62.02,62.03,3300.0,41.69,41.7101,41.643,41.6497,3300.0
2014-09-29 12:30:00,62.01,62.03,61.89,61.9,9200.0,41.6363,41.6497,41.5557,41.5624,9200.0
2014-09-29 12:40:00,61.91,61.96,61.88,61.88,6600.0,41.5691,41.6027,41.549,41.549,6600.0
2014-09-29 12:50:00,61.88,61.97,61.88,61.96,4600.0,41.549,41.6094,41.549,41.6027,4600.0
2014-09-29 13:00:00,61.94,62.03,61.94,62.02,7600.0,41.5892,41.6497,41.5892,41.643,7600.0
2014-09-29 13:10:00,62.02,62.1,62.02,62.1,3100.0,41.643,41.6967,41.643,41.6967,3100.0
2014-09-29 13:20:00,62.1,62.18,62.1,62.16,5700.0,41.6967,41.7504,41.6967,41.737,5700.0
2014-09-29 13:30:00,62.16,62.2,62.09,62.09,7200.0,41.737,41.7638,41.69,41.69,7200.0
2014-09-29 13:40:00,62.09,62.1,62.05,62.05,2700.0,41.69,41.6967,41.6631,41.6631,2700.0
2014-09-29 13:50:00,62.05,62.09,62.05,62.06,68000.0,41.6631,41.69,41.6631,41.6698,68000.0
2014-09-29 14:00:00,62.06,62.12,62.05,62.12,9000.0,41.6698,41.7101,41.6631,41.7101,9000.0
2014-09-29 14:10:00,62.11,62.16,62.1,62.14,5100.0,41.7034,41.737,41.6967,41.7235,5100.0
2014-09-29 14:20:00,62.15,62.24,62.15,62.2,4600.0,41.7303,41.7907,41.7303,41.7638,4600.0
2014-09-29 14:30:00,62.19,62.24,62.17,62.22,5100.0,41.7571,41.7907,41.7437,41.7773,5100.0
2014-09-29 14:40:00,62.21,62.3,62.21,62.3,8900.0,41.7705,41.831,41.7705,41.831,8900.0
2014-09-29 14:50:00,62.31,62.36,62.29,62.35,6600.0,41.8377,41.8713,41.8243,41.8645,6600.0
2014-09-29 15:00:00,62.36,62.41,62.36,62.37,6400.0,41.8713,41.9048,41.8713,41.878,6400.0
2014-09-29 15:10:00,62.36,62.44,62.35,62.41,5100.0,41.8713,41.925,41.8645,41.9048,5100.0
2014-09-29 15:20:00,62.41,62.52,62.41,62.52,5700.0,41.9048,41.9787,41.9048,41.9787,5700.0
2014-09-29 15:30:00,62.51,62.52,62.47,62.48,9500.0,41.972,41.9787,41.9451,41.9518,9500.0
2014-09-29 15:40:00,62.48,62.53,62.42,62.53,19200.0,41.9518,41.9854,41.9115,41.9854,19200.0
2014-09-29 15:50:00,62.53,62.57,62.52,62.54,35500.0,41.9854,42.0123,41.9787,41.9921,35500.0
2014-09-30 09:30:00,62.48,62.52,62.13,62.13,13300.0,41.9518,41.9787,41.7168,41.7168,13300.0
2014-09-30 09:40:00,62.11,62.19,61.85,62.12,6400.0,41.7034,41.7571,41.5288,41.7101,6400.0
2014-09-30 09:50:00,62.16,62.25,62.08,62.19,5900.0,41.737,41.7974,41.6833,41.7571,5900.0
2014-09-30 10:00:00,62.22,62.37,62.17,62.37,6000.0,41.7773,41.878,41.7437,41.878,6000.0
2014-09-30 10:10:00,62.36,62.65,62.36,62.63,5600.0,41.8713,42.066,41.8713,42.0525,5600.0
2014-09-30 10:20:00,62.64,62.67,62.43,62.46,6500.0,42.0593,42.0794,41.9183,41.9384,6500.0
2014-09-30 10:30:00,62.49,62.56,62.49,62.5,4100.0,41.9585,42.0055,41.9585,41.9653,4100.0
2014-09-30 10:40:00,62.48,62.68,62.48,62.68,4500.0,41.9518,42.0861,41.9518,42.0861,4500.0
2014-09-30 10:50:00,62.64,62.68,62.49,62.55,8600.0,42.0593,42.0861,41.9585,41.9988,8600.0
2014-09-30 11:00:00,62.53,62.58,62.51,62.58,4400.0,41.9854,42.019,41.972,42.019,4400.0
2014-09-30 11:10:00,62.56,62.57,62.46,62.46,7000.0,42.0055,42.0123,41.9384,41.9384,7000.0
2014-09-30 11:20:00,62.47,62.58,62.47,62.58,8900.0,41.9451,42.019,41.9451,42.019,8900.0
2014-09-30 11:30:00,62.57,62.62,62.53,62.58,8000.0,42.0123,42.0458,41.9854,42.019,8000.0
2014-09-30 11:40:00,62.56,62.56,62.47,62.5,8200.0,42.0055,42.0055,41.9451,41.9653,8200.0
2014-09-30 11:50:00,62.5,62.6,62.5,62.57,6900.0,41.9653,42.0324,41.9653,42.0123,6900.0
2014-09-30 12:00:00,62.55,62.61,62.55,62.61,4600.0,41.9988,42.0391,41.9988,42.0391,4600.0
2014-09-30 12:10:00,62.56,62.57,62.55,62.57,5600.0,42.0055,42.0123,41.9988,42.0123,5600.0
2014-09-30 12:20:00,62.58,62.63,62.58,62.62,11100.0,42.019,42.0525,42.019,42.0458,11100.0
2014-09-30 12:30:00,62.61,62.64,62.55,62.56,7500.0,42.0391,42.0593,41.9988,42.0055,7500.0
2014-09-30 12:40:00,62.56,62.61,62.56,62.6,5600.0,42.0055,42.0391,42.0055,42.0324,5600.0
2014-09-30 12:50:00,62.61,62.61,62.58,62.59,13300.0,42.0391,42.0391,42.019,42.0257,13300.0
2014-09-30 13:00:00,62.6,62.66,62.57,62.6,16300.0,42.0324,42.0727,42.0123,42.0324,16300.0
2014-09-30 13:10:00,62.6,62.66,62.59,62.63,5400.0,42.0324,42.0727,42.0257,42.0525,5400.0
2014-09-30 13:20:00,62.6,62.66,62.58,62.61,13300.0,42.0324,42.0727,42.019,42.0391,13300.0
2014-09-30 13:30:00,62.62,62.62,62.41,62.42,7400.0,42.0458,42.0458,41.9048,41.9115,7400.0
2014-09-30 13:40:00,62.4,62.41,62.25,62.26,8700.0,41.8981,41.9048,41.7974,41.8041,8700.0
2014-09-30 13:50:00,62.3,62.4,62.3,62.4,6600.0,41.831,41.8981,41.831,41.8981,6600.0
2014-09-30 14:00:00,62.41,62.53,62.41,62.51,5800.0,41.9048,41.9854,41.9048,41.972,5800.0
2014-09-30 14:10:00,62.52,62.53,62.4,62.45,8600.0,41.9787,41.9854,41.8981,41.9317,8600.0
2014-09-30 14:20:00,62.46,62.49,62.39,62.47,5800.0,41.9384,41.9585,41.8914,41.9451,5800.0
2014-09-30 14:30:00,62.47,62.48,62.36,62.37,7400.0,41.9451,41.9518,41.8713,41.878,7400.0
2014-09-30 14:40:00,62.35,62.44,62.33,62.43,9100.0,41.8645,41.925,41.8511,41.9183,9100.0
2014-09-30 14:50:00,62.42,62.46,62.39,62.4,15200.0,41.9115,41.9384,41.8914,41.8981,15200.0
2014-09-30 15:00:00,62.38,62.44,62.35,62.4,15200.0,41.8847,41.925,41.8645,41.8981,15200.0
2014-09-30 15:10:00,62.42,62.45,62.37,62.4,10200.0,41.9115,41.9317,41.878,41.8981,10200.0
2014-09-30 15:20:00,62.41,62.59,62.41,62.57,52300.0,41.9048,42.0257,41.9048,42.0123,52300.0
2014-09-30 15:30:00,62.6,62.62,62.48,62.49,14500.0,42.0324,42.0458,41.9518,41.9585,14500.0
2014-09-30 15:40:00,62.47,62.53,62.43,62.51,33100.0,41.9451,41.9854,41.9183,41.972,33100.0
2014-09-30 15:50:00,62.51,62.57,62.39,62.39,82300.0,41.972,42.0123,41.8914,41.8914,82300.0
2014-10-01 09:30:00,62.42,62.48,62.19,62.47,18200.0,41.9115,41.9518,41.7571,41.9451,18200.0
2014-10-01 09:40:00,62.38,62.56,62.38,62.42,10800.0,41.8847,42.0055,41.8847,41.9115,10800.0
2014-10-01 09:50:00,62.42,62.75,62.41,62.75,10400.0,41.9115,42.1331,41.9048,42.1331,10400.0
2014-10-01 10:00:00,62.74,62.74,62.58,62.58,22900.0,42.1264,42.1264,42.019,42.019,22900.0
2014-10-01 10:10:00,62.58,62.78,62.56,62.76,4700.0,42.019,42.1533,42.0055,42.1398,4700.0
2014-10-01 10:20:00,62.78,62.98,62.78,62.97,22700.0,42.1533,42.2876,42.1533,42.2808,22700.0
2014-10-01 10:30:00,62.95,62.96,62.73,62.79,21300.0,42.2674,42.2741,42.1197,42.16,21300.0
2014-10-01 10:40:00,62.76,62.89,62.65,62.86,30600.0,42.1398,42.2271,42.066,42.207,30600.0
2014-10-01 10:50:00,62.83,63.0,62.83,62.96,18200.0,42.1868,42.301,42.1868,42.2741,18200.0
2014-10-01 11:00:00,62.95,63.03,62.95,63.0,15300.0,42.2674,42.3211,42.2674,42.301,15300.0
2014-10-01 11:10:00,62.99,63.14,62.99,63.13,18500.0,42.2943,42.395,42.2943,42.3883,18500.0
2014-10-01 11:20:00,63.13,63.24,63.12,63.19,40800.0,42.3883,42.4621,42.3816,42.4286,40800.0
2014-10-01 11:30:00,63.18,63.3,63.16,63.3,20500.0,42.4218,42.5024,42.4084,42.5024,20500.0
2014-10-01 11:40:00,63.31,63.32,63.28,63.29,24700.0,42.5091,42.5158,42.489,42.4957,24700.0
2014-10-01 11:50:00,63.3,63.34,63.28,63.31,14000.0,42.5024,42.5293,42.489,42.5091,14000.0
2014-10-01 12:00:00,63.31,63.35,63.25,63.29,14900.0,42.5091,42.536,42.4688,42.4957,14900.0
2014-10-01 12:10:00,63.28,63.54,63.24,63.54,44000.0,42.489,42.6636,42.4621,42.6636,44000.0
2014-10-01 12:20:00,63.51,63.51,63.33,63.34,18000.0,42.6434,42.6434,42.5226,42.5293,18000.0
2014-10-01 12:30:00,63.34,63.34,63.23,63.28,17100.0,42.5293,42.5293,42.4554,42.489,17100.0
2014-10-01 12:40:00,63.25,63.29,63.13,63.13,13900.0,42.4688,42.4957,42.3883,42.3883,13900.0
2014-10-01 12:50:00,63.14,63.28,63.13,63.25,37500.0,42.395,42.489,42.3883,42.4688,37500.0
2014-10-01 13:00:00,63.22,63.33,63.2,63.26,28600.0,42.4487,42.5226,42.4353,42.4756,28600.0
2014-10-01 13:10:00,63.28,63.33,63.09,63.11,23100.0,42.489,42.5226,42.3614,42.3748,23100.0
2014-10-01 13:20:00,63.11,63.22,63.03,63.22,11400.0,42.3748,42.4487,42.3211,42.4487,11400.0
2014-10-01 13:30:00,63.22,63.23,63.08,63.13,12000.0,42.4487,42.4554,42.3547,42.3883,12000.0
2014-10-01 13:40:00,63.12,63.21,63.12,63.18,15100.0,42.3816,42.442,42.3816,42.4218,15100.0
2014-10-01 13:50:00,63.18,63.2,63.13,63.15,14400.0,42.4218,42.4353,42.3883,42.4017,14400.0
2014-10-01 14:00:00,63.16,63.2,63.12,63.17,30700.0,42.4084,42.4353,42.3816,42.4151,30700.0
2014-10-01 14:10:00,63.17,63.18,63.13,63.15,15600.0,42.4151,42.4218,42.3883,42.4017,15600.0
2014-10-01 14:20:00,63.16,63.19,63.11,63.18,18600.0,42.4084,42.4286,42.3748,42.4218,18600.0
2014-10-01 14:30:00,63.19,63.19,62.91,62.93,29900.0,42.4286,42.4286,42.2406,42.254,29900.0
2014-10-01 14:40:00,62.93,63.01,62.89,63.0,28000.0,42.254,42.3077,42.2271,42.301,28000.0
2014-10-01 14:50:00,63.0,63.0,62.87,62.88,13800.0,42.301,42.301,42.2137,42.2204,13800.0
2014-10-01 15:00:00,62.89,62.89,62.82,62.82,21000.0,42.2271,42.2271,42.1801,42.1801,21000.0
2014-10-01 15:10:00,62.82,62.92,62.81,62.9,52500.0,42.1801,42.2473,42.1734,42.2338,52500.0
2014-10-01 15:20:00,62.86,62.88,62.78,62.8,38600.0,42.207,42.2204,42.1533,42.1667,38600.0
2014-10-01 15:30:00,62.8,62.9,62.79,62.85,75700.0,42.1667,42.2338,42.16,42.2003,75700.0
2014-10-01 15:40:00,62.85,62.94,62.82,62.9,187700.0,42.2003,42.2607,42.1801,42.2338,187700.0
2014-10-01 15:50:00,62.9,62.94,62.79,62.83,137800.0,42.2338,42.2607,42.16,42.1868,137800.0
2014-10-02 09:30:00,62.74,63.06,62.74,63.03,24400.0,42.1264,42.3413,42.1264,42.3211,24400.0
2014-10-02 09:40:00,63.05,63.2,62.91,63.16,10200.0,42.3346,42.4353,42.2406,42.4084,10200.0
2014-10-02 09:50:00,63.13,63.25,63.12,63.25,10000.0,42.3883,42.4688,42.3816,42.4688,10000.0
2014-10-02 10:00:00,63.22,63.29,63.19,63.29,7700.0,42.4487,42.4957,42.4286,42.4957,7700.0
2014-10-02 10:10:00,63.29,63.29,63.0,63.0,14400.0,42.4957,42.4957,42.301,42.301,14400.0
2014-10-02 10:20:00,63.09,63.33,63.09,63.3,10000.0,42.3614,42.5226,42.3614,42.5024,10000.0
2014-10-02 10:30:00,63.28,63.28,63.13,63.13,13500.0,42.489,42.489,42.3883,42.3883,13500.0
2014-10-02 10:40:00,63.15,63.18,63.08,63.1,14100.0,42.4017,42.4218,42.3547,42.3681,14100.0
2014-10-02 10:50:00,63.09,63.23,63.08,63.14,17600.0,42.3614,42.4554,42.3547,42.395,17600.0
2014-10-02 11:00:00,63.14,63.16,63.08,63.1,24300.0,42.395,42.4084,42.3547,42.3681,24300.0
2014-10-02 11:10:00,63.09,63.12,63.05,63.05,16400.0,42.3614,42.3816,42.3346,42.3346,16400.0
2014-10-02 11:20:00,63.08,63.1,62.94,63.02,17100.0,42.3547,42.3681,42.2607,42.3144,17100.0
2014-10-02 11:30:00,63.02,63.02,62.75,62.79,16400.0,42.3144,42.3144,42.1331,42.16,16400.0
2014-10-02 11:40:00,62.79,62.79,62.55,62.64,59000.0,42.16,42.16,41.9988,42.0593,59000.0
2014-10-02 11:50:00,62.62,62.74,62.59,62.69,56400.0,42.0458,42.1264,42.0257,42.0928,56400.0
2014-10-02 12:00:00,62.69,62.74,62.58,62.7,25800.0,42.0928,42.1264,42.019,42.0995,25800.0
2014-10-02 12:10:00,62.68,62.73,62.64,62.7,35300.0,42.0861,42.1197,42.0593,42.0995,35300.0
2014-10-02 12:20:00,62.7,62.74,62.57,62.58,36800.0,42.0995,42.1264,42.0123,42.019,36800.0
2014-10-02 12:30:00,62.58,62.6,62.45,62.45,15700.0,42.019,42.0324,41.9317,41.9317,15700.0
2014-10-02 12:40:00,62.45,62.46,62.33,62.37,20900.0,41.9317,41.9384,41.8511,41.878,20900.0
2014-10-02 12:50:00,62.38,62.51,62.37,62.51,11100.0,41.8847,41.972,41.878,41.972,11100.0
2014-10-02 13:00:00,62.52,62.55,62.48,62.5,17100.0,41.9787,41.9988,41.9518,41.9653,17100.0
2014-10-02 13:10:00,62.51,62.65,62.5,62.6,28800.0,41.972,42.066,41.9653,42.0324,28800.0
2014-10-02 13:20:00,62.59,62.74,62.59,62.7,13600.0,42.0257,42.1264,42.0257,42.0995,13600.0
2014-10-02 13:30:00,62.7,62.77,62.68,62.76,22500.0,42.0995,42.1465,42.0861,42.1398,22500.0
2014-10-02 13:40:00,62.77,62.77,62.64,62.67,19500.0,42.1465,42.1465,42.0593,42.0794,19500.0
2014-10-02 13:50:00,62.66,62.73,62.61,62.66,37500.0,42.0727,42.1197,42.0391,42.0727,37500.0
2014-10-02 14:00:00,62.66,62.79,62.65,62.7,17600.0,42.0727,42.16,42.066,42.0995,17600.0
2014-10-02 14:10:00,62.7,62.74,62.66,62.66,15100.0,42.0995,42.1264,42.0727,42.0727,15100.0
2014-10-02 14:20:00,62.67,62.73,62.62,62.71,24700.0,42.0794,42.1197,42.0458,42.1063,24700.0
2014-10-02 14:30:00,62.71,62.71,62.62,62.64,15800.0,42.1063,42.1063,42.0458,42.0593,15800.0
2014-10-02 14:40:00,62.64,62.76,62.62,62.7,15400.0,42.0593,42.1398,42.0458,42.0995,15400.0
2014-10-02 14:50:00,62.7,62.78,62.69,62.76,14000.0,42.0995,42.1533,42.0928,42.1398,14000.0
2014-10-02 15:00:00,62.76,62.84,62.73,62.84,18100.0,42.1398,42.1935,42.1197,42.1935,18100.0
2014-10-02 15:10:00,62.84,62.84,62.78,62.79,22000.0,42.1935,42.1935,42.1533,42.16,22000.0
2014-10-02 15:20:00,62.79,62.81,62.75,62.8,12300.0,42.16,42.1734,42.1331,42.1667,12300.0
2014-10-02 15:30:00,62.78,62.84,62.74,62.84,24800.0,42.1533,42.1935,42.1264,42.1935,24800.0
2014-10-02 15:40:00,62.84,62.89,62.78,62.86,27900.0,42.1935,42.2271,42.1533,42.207,27900.0
2014-10-02 15:50:00,62.88,62.88,62.76,62.8,39700.0,42.2204,42.2204,42.1398,42.1667,39700.0
2014-10-03 09:30:00,63.14,63.27,62.66,62.66,7000.0,42.395,42.4823,42.0727,42.0727,7000.0
2014-10-03 09:40:00,62.73,62.78,62.67,62.73,6900.0,42.1197,42.1533,42.0794,42.1197,6900.0
2014-10-03 09:50:00,62.73,62.8,62.67,62.76,9400.0,42.1197,42.1667,42.0794,42.1398,9400.0
2014-10-03 10:00:00,62.74,63.01,62.74,62.89,4900.0,42.1264,42.3077,42.1264,42.2271,4900.0
2014-10-03 10:10:00,62.92,63.06,62.92,62.99,5600.0,42.2473,42.3413,42.2473,42.2943,5600.0
2014-10-03 10:20:00,62.97,63.02,62.93,63.0,7300.0,42.2808,42.3144,42.254,42.301,7300.0
2014-10-03 10:30:00,63.0,63.01,62.78,62.79,18000.0,42.301,42.3077,42.1533,42.16,18000.0
2014-10-03 10:40:00,62.77,62.77,62.59,62.59,12000.0,42.1465,42.1465,42.0257,42.0257,12000.0
2014-10-03 10:50:00,62.58,62.67,62.5,62.67,17900.0,42.019,42.0794,41.9653,42.0794,17900.0
2014-10-03 11:00:00,62.62,62.71,62.6,62.6,12000.0,42.0458,42.1063,42.0324,42.0324,12000.0
2014-10-03 11:10:00,62.61,62.62,62.49,62.56,21800.0,42.0391,42.0458,41.9585,42.0055,21800.0
2014-10-03 11:20:00,62.56,62.62,62.53,62.55,16000.0,42.0055,42.0458,41.9854,41.9988,16000.0
2014-10-03 11:30:00,62.57,62.57,62.51,62.57,8700.0,42.0123,42.0123,41.972,42.0123,8700.0
2014-10-03 11:40:00,62.58,62.59,62.3,62.32,38000.0,42.019,42.0257,41.831,41.8444,38000.0
2014-10-03 11:50:00,62.32,62.45,62.32,62.45,16000.0,41.8444,41.9317,41.8444,41.9317,16000.0
2014-10-03 12:00:00,62.45,62.53,62.41,62.53,13300.0,41.9317,41.9854,41.9048,41.9854,13300.0
2014-10-03 12:10:00,62.53,62.61,62.53,62.57,7700.0,41.9854,42.0391,41.9854,42.0123,7700.0
2014-10-03 12:20:00,62.58,62.6,62.53,62.56,8700.0,42.019,42.0324,41.9854,42.0055,8700.0
2014-10-03 12:30:00,62.57,62.62,62.53,62.6,7900.0,42.0123,42.0458,41.9854,42.0324,7900.0
2014-10-03 12:40:00,62.59,62.61,62.56,62.59,6700.0,42.0257,42.0391,42.0055,42.0257,6700.0
2014-10-03 12:50:00,62.59,62.63,62.56,62.6,6900.0,42.0257,42.0525,42.0055,42.0324,6900.0
2014-10-03 13:00:00,62.62,62.69,62.61,62.67,5400.0,42.0458,42.0928,42.0391,42.0794,5400.0
2014-10-03 13:10:00,62.69,62.74,62.68,62.69,5200.0,42.0928,42.1264,42.0861,42.0928,5200.0
2014-10-03 13:20:00,62.69,62.75,62.66,62.75,5400.0,42.0928,42.1331,42.0727,42.1331,5400.0
2014-10-03 13:30:00,62.75,62.77,62.71,62.77,6700.0,42.1331,42.1465,42.1063,42.1465,6700.0
2014-10-03 13:40:00,62.76,62.85,62.76,62.85,9200.0,42.1398,42.2003,42.1398,42.2003,9200.0
2014-10-03 13:50:00,62.85,62.87,62.83,62.83,5400.0,42.2003,42.2137,42.1868,42.1868,5400.0
2014-10-03 14:00:00,62.84,62.96,62.84,62.96,10800.0,42.1935,42.2741,42.1935,42.2741,10800.0
2014-10-03 14:10:00,62.95,62.98,62.93,62.93,6800.0,42.2674,42.2876,42.254,42.254,6800.0
2014-10-03 14:20:00,62.94,62.96,62.9,62.9,8500.0,42.2607,42.2741,42.2338,42.2338,8500.0
2014-10-03 14:30:00,62.91,62.93,62.88,62.93,10800.0,42.2406,42.254,42.2204,42.254,10800.0
2014-10-03 14:40:00,62.93,62.94,62.91,62.94,6200.0,42.254,42.2607,42.2406,42.2607,6200.0
2014-10-03 14:50:00,62.95,62.95,62.9,62.91,11400.0,42.2674,42.2674,42.2338,42.2406,11400.0
2014-10-03 15:00:00,62.9,62.9,62.85,62.89,15800.0,42.2338,42.2338,42.2003,42.2271,15800.0
2014-10-03 15:10:00,62.9,62.92,62.86,62.86,7300.0,42.2338,42.2473,42.207,42.207,7300.0
2014-10-03 15:20:00,62.86,62.88,62.83,62.83,9100.0,42.207,42.2204,42.1868,42.1868,9100.0
2014-10-03 15:30:00,62.83,62.87,62.83,62.85,15300.0,42.1868,42.2137,42.1868,42.2003,15300.0
2014-10-03 15:40:00,62.85,62.9,62.84,62.9,17700.0,42.2003,42.2338,42.1935,42.2338,17700.0
2014-10-03 15:50:00,62.9,62.91,62.84,62.85,27100.0,42.2338,42.2406,42.1935,42.2003,27100.0
2014-10-06 09:30:00,62.86,63.0,62.84,62.93,10600.0,42.207,42.301,42.1935,42.254,10600.0
2014-10-06 09:40:00,62.9,63.03,62.87,62.91,55800.0,42.2338,42.3211,42.2137,42.2406,55800.0
2014-10-06 09:50:00,62.9,63.0,62.88,62.94,16100.0,42.2338,42.301,42.2204,42.2607,16100.0
2014-10-06 10:00:00,62.91,63.01,62.91,62.97,22700.0,42.2406,42.3077,42.2406,42.2808,22700.0
2014-10-06 10:10:00,63.0,63.13,62.95,63.13,48500.0,42.301,42.3883,42.2674,42.3883,48500.0
2014-10-06 10:20:00,63.15,63.27,63.04,63.08,23300.0,42.4017,42.4823,42.3278,42.3547,23300.0
2014-10-06 10:30:00,63.09,63.12,63.06,63.08,26500.0,42.3614,42.3816,42.3413,42.3547,26500.0
2014-10-06 10:40:00,63.09,63.12,63.04,63.06,13700.0,42.3614,42.3816,42.3278,42.3413,13700.0
2014-10-06 10:50:00,63.05,63.08,63.0,63.03,11500.0,42.3346,42.3547,42.301,42.3211,11500.0
2014-10-06 11:00:00,63.01,63.06,62.97,62.97,22700.0,42.3077,42.3413,42.2808,42.2808,22700.0
2014-10-06 11:10:00,62.97,62.99,62.84,62.9,49500.0,42.2808,42.2943,42.1935,42.2338,49500.0
2014-10-06 11:20:00,62.9,62.9,62.75,62.81,49800.0,42.2338,42.2338,42.1331,42.1734,49800.0
2014-10-06 11:30:00,62.82,62.96,62.82,62.93,14400.0,42.1801,42.2741,42.1801,42.254,14400.0
2014-10-06 11:40:00,62.94,62.94,62.81,62.81,12500.0,42.2607,42.2607,42.1734,42.1734,12500.0
2014-10-06 11:50:00,62.82,62.86,62.78,62.83,11800.0,42.1801,42.207,42.1533,42.1868,11800.0
2014-10-06 12:00:00,62.83,62.88,62.79,62.84,9500.0,42.1868,42.2204,42.16,42.1935,9500.0
2014-10-06 12:10:00,62.84,62.88,62.78,62.85,15000.0,42.1935,42.2204,42.1533,42.2003,15000.0
2014-10-06 12:20:00,62.85,62.94,62.83,62.87,7800.0,42.2003,42.2607,42.1868,42.2137,7800.0
2014-10-06 12:30:00,62.86,62.88,62.75,62.75,6600.0,42.207,42.2204,42.1331,42.1331,6600.0
2014-10-06 12:40:00,62.76,62.78,62.66,62.72,7300.0,42.1398,42.1533,42.0727,42.113,7300.0
2014-10-06 12:50:00,62.73,62.76,62.68,62.73,7900.0,42.1197,42.1398,42.0861,42.1197,7900.0
2014-10-06 13:00:00,62.7,62.78,62.67,62.74,3700.0,42.0995,42.1533,42.0794,42.1264,3700.0
2014-10-06 13:10:00,62.77,62.78,62.72,62.78,7800.0,42.1465,42.1533,42.113,42.1533,7800.0
2014-10-06 13:20:00,62.79,62.85,62.79,62.83,20600.0,42.16,42.2003,42.16,42.1868,20600.0
2014-10-06 13:30:00,62.85,62.88,62.83,62.83,38600.0,42.2003,42.2204,42.1868,42.1868,38600.0
2014-10-06 13:40:00,62.84,62.84,62.79,62.8,46300.0,42.1935,42.1935,42.16,42.1667,46300.0
2014-10-06 13:50:00,62.8,62.85,62.79,62.82,17100.0,42.1667,42.2003,42.16,42.1801,17100.0
2014-10-06 14:00:00,62.83,62.83,62.75,62.77,9700.0,42.1868,42.1868,42.1331,42.1465,9700.0
2014-10-06 14:10:00,62.77,62.77,62.69,62.71,25800.0,42.1465,42.1465,42.0928,42.1063,25800.0
2014-10-06 14:20:00,62.73,62.75,62.7,62.71,29600.0,42.1197,42.1331,42.0995,42.1063,29600.0
2014-10-06 14:30:00,62.71,62.77,62.7,62.73,54500.0,42.1063,42.1465,42.0995,42.1197,54500.0
2014-10-06 14:40:00,62.74,62.8,62.7,62.74,74900.0,42.1264,42.1667,42.0995,42.1264,74900.0
2014-10-06 14:50:00,62.75,62.77,62.62,62.66,47200.0,42.1331,42.1465,42.0458,42.0727,47200.0
2014-10-06 15:00:00,62.67,62.7,62.64,62.68,19400.0,42.0794,42.0995,42.0593,42.0861,19400.0
2014-10-06 15:10:00,62.67,62.71,62.67,62.7,23400.0,42.0794,42.1063,42.0794,42.0995,23400.0
2014-10-06 15:20:00,62.7,62.83,62.69,62.81,31100.0,42.0995,42.1868,42.0928,42.1734,31100.0
2014-10-06 15:30:00,62.82,62.84,62.8,62.84,29600.0,42.1801,42.1935,42.1667,42.1935,29600.0
2014-10-06 15:40:00,62.84,62.87,62.79,62.87,35300.0,42.1935,42.2137,42.16,42.2137,35300.0
2014-10-06 15:50:00,62.87,62.88,62.74,62.75,89700.0,42.2137,42.2204,42.1264,42.1331,89700.0
2014-10-07 09:30:00,62.7,62.9,62.41,62.82,17900.0,42.0995,42.2338,41.9048,42.1801,17900.0
2014-10-07 09:40:00,62.83,62.85,62.58,62.63,19700.0,42.1868,42.2003,42.019,42.0525,19700.0
2014-10-07 09:50:00,62.63,62.77,62.62,62.76,32900.0,42.0525,42.1465,42.0458,42.1398,32900.0
2014-10-07 10:00:00,62.75,62.76,62.6,62.62,25700.0,42.1331,42.1398,42.0324,42.0458,25700.0
2014-10-07 10:10:00,62.6,62.74,62.6,62.63,14000.0,42.0324,42.1264,42.0324,42.0525,14000.0
2014-10-07 10:20:00,62.6,62.7,62.56,62.65,24900.0,42.0324,42.0995,42.0055,42.066,24900.0
2014-10-07 10:30:00,62.68,62.74,62.65,62.73,23600.0,42.0861,42.1264,42.066,42.1197,23600.0
2014-10-07 10:40:00,62.72,62.81,62.69,62.78,11300.0,42.113,42.1734,42.0928,42.1533,11300.0
2014-10-07 10:50:00,62.78,62.84,62.72,62.78,55000.0,42.1533,42.1935,42.113,42.1533,55000.0
2014-10-07 11:00:00,62.78,62.81,62.75,62.79,5100.0,42.1533,42.1734,42.1331,42.16,5100.0
2014-10-07 11:10:00,62.74,62.74,62.65,62.67,7500.0,42.1264,42.1264,42.066,42.0794,7500.0
2014-10-07 11:20:00,62.68,62.72,62.64,62.64,6600.0,42.0861,42.113,42.0593,42.0593,6600.0
2014-10-07 11:30:00,62.63,62.68,62.56,62.63,8200.0,42.0525,42.0861,42.0055,42.0525,8200.0
2014-10-07 11:40:00,62.63,62.72,62.62,62.69,4600.0,42.0525,42.113,42.0458,42.0928,4600.0
2014-10-07 11:50:00,62.69,62.84,62.67,62.84,5400.0,42.0928,42.1935,42.0794,42.1935,5400.0
2014-10-07 12:00:00,62.8,63.0,62.8,62.97,3400.0,42.1667,42.301,42.1667,42.2808,3400.0
2014-10-07 12:10:00,62.97,63.05,62.97,63.04,16300.0,42.2808,42.3346,42.2808,42.3278,16300.0
2014-10-07 12:20:00,63.03,63.03,62.93,63.0,6400.0,42.3211,42.3211,42.254,42.301,6400.0
2014-10-07 12:30:00,63.02,63.02,62.94,62.98,8400.0,42.3144,42.3144,42.2607,42.2876,8400.0
2014-10-07 12:40:00,62.96,63.01,62.94,62.94,4400.0,42.2741,42.3077,42.2607,42.2607,4400.0
2014-10-07 12:50:00,62.95,63.01,62.9,63.01,6200.0,42.2674,42.3077,42.2338,42.3077,6200.0
2014-10-07 13:00:00,62.99,63.0,62.88,62.9,3200.0,42.2943,42.301,42.2204,42.2338,3200.0
2014-10-07 13:10:00,62.92,62.98,62.88,62.88,5100.0,42.2473,42.2876,42.2204,42.2204,5100.0
2014-10-07 13:20:00,62.9,62.98,62.9,62.98,3900.0,42.2338,42.2876,42.2338,42.2876,3900.0
2014-10-07 13:30:00,62.99,62.99,62.91,62.92,5400.0,42.2943,42.2943,42.2406,42.2473,5400.0
2014-10-07 13:40:00,62.93,62.95,62.88,62.9,8000.0,42.254,42.2674,42.2204,42.2338,8000.0
2014-10-07 13:50:00,62.9,62.94,62.89,62.9,4400.0,42.2338,42.2607,42.2271,42.2338,4400.0
2014-10-07 14:00:00,62.91,62.96,62.88,62.92,7300.0,42.2406,42.2741,42.2204,42.2473,7300.0
2014-10-07 14:10:00,62.92,62.94,62.88,62.88,15600.0,42.2473,42.2607,42.2204,42.2204,15600.0
2014-10-07 14:20:00,62.89,62.92,62.61,62.62,20100.0,42.2271,42.2473,42.0391,42.0458,20100.0
2014-10-07 14:30:00,62.63,62.63,62.53,62.6,11600.0,42.0525,42.0525,41.9854,42.0324,11600.0
2014-10-07 14:40:00,62.6,62.62,62.56,62.56,10700.0,42.0324,42.0458,42.0055,42.0055,10700.0
2014-10-07 14:50:00,62.56,62.6,62.53,62.56,7200.0,42.0055,42.0324,41.9854,42.0055,7200.0
2014-10-07 15:00:00,62.56,62.64,62.55,62.64,8200.0,42.0055,42.0593,41.9988,42.0593,8200.0
2014-10-07 15:10:00,62.64,62.65,62.54,62.54,15300.0,42.0593,42.066,41.9921,41.9921,15300.0
2014-10-07 15:20:00,62.54,62.58,62.49,62.55,11100.0,41.9921,42.019,41.9585,41.9988,11100.0
2014-10-07 15:30:00,62.55,62.6,62.48,62.49,12100.0,41.9988,42.0324,41.9518,41.9585,12100.0
2014-10-07 15:40:00,62.48,62.58,62.43,62.56,26200.0,41.9518,42.019,41.9183,42.0055,26200.0
2014-10-07 15:50:00,62.55,62.58,62.39,62.43,66300.0,41.9988,42.019,41.8914,41.9183,66300.0
2014-10-08 09:30:00,62.5,62.99,62.35,62.99,10500.0,41.9653,42.2943,41.8645,42.2943,10500.0
2014-10-08 09:40:00,62.9,62.9,62.62,62.69,13200.0,42.2338,42.2338,42.0458,42.0928,13200.0
2014-10-08 09:50:00,62.69,62.91,62.69,62.89,56800.0,42.0928,42.2406,42.0928,42.2271,56800.0
2014-10-08 10:00:00,62.93,62.95,62.82,62.9,19700.0,42.254,42.2674,42.1801,42.2338,19700.0
2014-10-08 10:10:00,62.87,62.96,62.87,62.93,19900.0,42.2137,42.2741,42.2137,42.254,19900.0
2014-10-08 10:20:00,62.92,62.96,62.89,62.89,5100.0,42.2473,42.2741,42.2271,42.2271,5100.0
2014-10-08 10:30:00,62.9,62.97,62.84,62.85,20800.0,42.2338,42.2808,42.1935,42.2003,20800.0
2014-10-08 10:40:00,62.85,62.87,62.6,62.62,5300.0,42.2003,42.2137,42.0324,42.0458,5300.0
2014-10-08 10:50:00,62.64,62.66,62.44,62.49,7600.0,42.0593,42.0727,41.925,41.9585,7600.0
2014-10-08 11:00:00,62.48,62.5,62.35,62.48,5700.0,41.9518,41.9653,41.8645,41.9518,5700.0
2014-10-08 11:10:00,62.5,62.51,62.38,62.44,6000.0,41.9653,41.972,41.8847,41.925,6000.0
2014-10-08 11:20:00,62.45,62.51,62.43,62.48,8300.0,41.9317,41.972,41.9183,41.9518,8300.0
2014-10-08 11:30:00,62.5,62.73,62.48,62.7,8300.0,41.9653,42.1197,41.9518,42.0995,8300.0
2014-10-08 11:40:00,62.73,62.83,62.72,62.83,3800.0,42.1197,42.1868,42.113,42.1868,3800.0
2014-10-08 11:50:00,62.86,62.92,62.84,62.9,6400.0,42.207,42.2473,42.1935,42.2338,6400.0
2014-10-08 12:00:00,62.9,62.96,62.87,62.91,11600.0,42.2338,42.2741,42.2137,42.2406,11600.0
2014-10-08 12:10:00,62.9,63.09,62.9,63.03,13700.0,42.2338,42.3614,42.2338,42.3211,13700.0
2014-10-08 12:20:00,63.05,63.12,62.94,62.96,12500.0,42.3346,42.3816,42.2607,42.2741,12500.0
2014-10-08 12:30:00,62.96,63.05,62.96,63.03,18500.0,42.2741,42.3346,42.2741,42.3211,18500.0
2014-10-08 12:40:00,63.03,63.08,63.01,63.03,6900.0,42.3211,42.3547,42.3077,42.3211,6900.0
2014-10-08 12:50:00,63.04,63.05,62.99,63.0,19200.0,42.3278,42.3346,42.2943,42.301,19200.0
2014-10-08 13:00:00,63.02,63.11,63.0,63.05,13100.0,42.3144,42.3748,42.301,42.3346,13100.0
2014-10-08 13:10:00,63.06,63.06,62.99,63.02,12800.0,42.3413,42.3413,42.2943,42.3144,12800.0
2014-10-08 13:20:00,63.02,63.02,62.99,63.01,9700.0,42.3144,42.3144,42.2943,42.3077,9700.0
2014-10-08 13:30:00,63.0,63.01,62.98,63.0,8100.0,42.301,42.3077,42.2876,42.301,8100.0
2014-10-08 13:40:00,63.0,63.04,62.99,63.04,43300.0,42.301,42.3278,42.2943,42.3278,43300.0
2014-10-08 13:50:00,63.05,63.18,63.0,63.17,18200.0,42.3346,42.4218,42.301,42.4151,18200.0
2014-10-08 14:00:00,63.19,63.32,63.12,63.32,25800.0,42.4286,42.5158,42.3816,42.5158,25800.0
2014-10-08 14:10:00,63.37,63.42,63.31,63.33,19600.0,42.5494,42.583,42.5091,42.5226,19600.0
2014-10-08 14:20:00,63.33,63.48,63.33,63.47,12800.0,42.5226,42.6233,42.5226,42.6166,12800.0
2014-10-08 14:30:00,63.47,63.53,63.32,63.49,34600.0,42.6166,42.6568,42.5158,42.63,34600.0
2014-10-08 14:40:00,63.48,63.49,63.32,63.32,35800.0,42.6233,42.63,42.5158,42.5158,35800.0
2014-10-08 14:50:00,63.33,63.33,63.0,63.0,51900.0,42.5226,42.5226,42.301,42.301,51900.0
2014-10-08 15:00:00,63.01,63.07,63.0,63.05,30300.0,42.3077,42.348,42.301,42.3346,30300.0
2014-10-08 15:10:00,63.05,63.06,62.97,62.98,53000.0,42.3346,42.3413,42.2808,42.2876,53000.0
2014-10-08 15:20:00,62.98,63.13,62.98,63.11,44900.0,42.2876,42.3883,42.2876,42.3748,44900.0
2014-10-08 15:30:00,63.11,63.11,62.96,62.97,84800.0,42.3748,42.3748,42.2741,42.2808,84800.0
2014-10-08 15:40:00,62.97,63.17,62.96,63.17,77100.0,42.2808,42.4151,42.2741,42.4151,77100.0
2014-10-08 15:50:00,63.17,63.26,63.16,63.24,98700.0,42.4151,42.4756,42.4084,42.4621,98700.0
2014-10-09 09:30:00,63.28,63.85,63.28,63.79,43500.0,42.489,42.8717,42.489,42.8314,43500.0
2014-10-09 09:40:00,63.81,64.25,63.76,64.25,38600.0,42.8448,43.1403,42.8113,43.1403,38600.0
2014-10-09 09:50:00,64.22,64.29,64.06,64.1,8800.0,43.1201,43.1671,43.0127,43.0396,8800.0
2014-10-09 10:00:00,64.1,64.28,64.05,64.28,9000.0,43.0396,43.1604,43.006,43.1604,9000.0
2014-10-09 10:10:00,64.23,64.33,64.14,64.26,34500.0,43.1269,43.194,43.0664,43.147,34500.0
2014-10-09 10:20:00,64.23,64.34,64.12,64.34,22100.0,43.1269,43.2007,43.053,43.2007,22100.0
2014-10-09 10:30:00,64.32,64.44,64.3,64.41,16600.0,43.1873,43.2679,43.1739,43.2477,16600.0
2014-10-09 10:40:00,64.41,64.41,64.23,64.25,13700.0,43.2477,43.2477,43.1269,43.1403,13700.0
2014-10-09 10:50:00,64.26,64.27,64.17,64.19,18200.0,43.147,43.1537,43.0866,43.1,18200.0
2014-10-09 11:00:00,64.19,64.26,64.17,64.25,21400.0,43.1,43.147,43.0866,43.1403,21400.0
2014-10-09 11:10:00,64.25,64.3,64.25,64.29,16100.0,43.1403,43.1739,43.1403,43.1671,16100.0
2014-10-09 11:20:00,64.3,64.3,64.13,64.26,19500.0,43.1739,43.1739,43.0597,43.147,19500.0
2014-10-09 11:30:00,64.27,64.27,63.95,63.95,27100.0,43.1537,43.1537,42.9389,42.9389,27100.0
2014-10-09 11:40:00,63.95,63.97,63.84,63.93,11200.0,42.9389,42.9523,42.865,42.9254,11200.0
2014-10-09 11:50:00,63.95,63.98,63.83,63.9,10900.0,42.9389,42.959,42.8583,42.9053,10900.0
2014-10-09 12:00:00,63.91,63.93,63.85,63.85,10300.0,42.912,42.9254,42.8717,42.8717,10300.0
2014-10-09 12:10:00,63.86,63.93,63.82,63.86,11400.0,42.8784,42.9254,42.8516,42.8784,11400.0
2014-10-09 12:20:00,63.88,63.91,63.53,63.56,28200.0,42.8919,42.912,42.6568,42.677,28200.0
2014-10-09 12:30:00,63.54,63.64,63.46,63.61,13000.0,42.6636,42.7307,42.6098,42.7106,13000.0
2014-10-09 12:40:00,63.58,63.92,63.58,63.92,9000.0,42.6904,42.9187,42.6904,42.9187,9000.0
2014-10-09 12:50:00,63.94,63.97,63.81,63.97,9400.0,42.9321,42.9523,42.8448,42.9523,9400.0
2014-10-09 13:00:00,63.94,63.95,63.75,63.75,29500.0,42.9321,42.9389,42.8046,42.8046,29500.0
2014-10-09 13:10:00,63.74,63.79,63.71,63.76,15700.0,42.7978,42.8314,42.7777,42.8113,15700.0
2014-10-09 13:20:00,63.76,64.0,63.76,63.96,26200.0,42.8113,42.9724,42.8113,42.9456,26200.0
2014-10-09 13:30:00,63.94,63.99,63.89,63.99,11600.0,42.9321,42.9657,42.8986,42.9657,11600.0
2014-10-09 13:40:00,63.98,64.04,63.93,63.93,12800.0,42.959,42.9993,42.9254,42.9254,12800.0
2014-10-09 13:50:00,63.95,63.97,63.83,63.9,10600.0,42.9389,42.9523,42.8583,42.9053,10600.0
2014-10-09 14:00:00,63.9,63.9,63.72,63.77,10500.0,42.9053,42.9053,42.7844,42.818,10500.0
2014-10-09 14:10:00,63.78,63.81,63.71,63.76,14000.0,42.8247,42.8448,42.7777,42.8113,14000.0
2014-10-09 14:20:00,63.75,63.95,63.7,63.88,17900.0,42.8046,42.9389,42.771,42.8919,17900.0
2014-10-09 14:30:00,63.88,63.9,63.75,63.83,17900.0,42.8919,42.9053,42.8046,42.8583,17900.0
2014-10-09 14:40:00,63.83,63.83,63.65,63.65,17600.0,42.8583,42.8583,42.7374,42.7374,17600.0
2014-10-09 14:50:00,63.65,63.72,63.5,63.56,16200.0,42.7374,42.7844,42.6367,42.677,16200.0
2014-10-09 15:00:00,63.56,63.61,63.51,63.53,19200.0,42.677,42.7106,42.6434,42.6568,19200.0
2014-10-09 15:10:00,63.55,63.61,63.55,63.61,28900.0,42.6703,42.7106,42.6703,42.7106,28900.0
2014-10-09 15:20:00,63.61,63.61,63.45,63.51,40800.0,42.7106,42.7106,42.6031,42.6434,40800.0
2014-10-09 15:30:00,63.51,63.73,63.51,63.71,33300.0,42.6434,42.7911,42.6434,42.7777,33300.0
2014-10-09 15:40:00,63.71,63.75,63.51,63.53,56300.0,42.7777,42.8046,42.6434,42.6568,56300.0
2014-10-09 15:50:00,63.52,63.64,63.5,63.55,49000.0,42.6501,42.7307,42.6367,42.6703,49000.0
2014-10-10 09:30:00,63.58,64.24,63.58,64.0,32100.0,42.6904,43.1336,42.6904,42.9724,32100.0
2014-10-10 09:40:00,63.94,64.3,63.9,64.25,20700.0,42.9321,43.1739,42.9053,43.1403,20700.0
2014-10-10 09:50:00,64.27,64.31,63.94,64.0,14000.0,43.1537,43.1806,42.9321,42.9724,14000.0
2014-10-10 10:00:00,64.02,64.02,63.78,63.82,17300.0,42.9859,42.9859,42.8247,42.8516,17300.0
2014-10-10 10:10:00,63.8,63.84,63.64,63.65,14600.0,42.8381,42.865,42.7307,42.7374,14600.0
2014-10-10 10:20:00,63.66,63.68,63.43,63.45,13300.0,42.7441,42.7576,42.5897,42.6031,13300.0
2014-10-10 10:30:00,63.44,63.45,63.16,63.19,22900.0,42.5964,42.6031,42.4084,42.4286,22900.0
2014-10-10 10:40:00,63.19,63.53,63.16,63.53,22800.0,42.4286,42.6568,42.4084,42.6568,22800.0
2014-10-10 10:50:00,63.48,63.55,63.43,63.48,11200.0,42.6233,42.6703,42.5897,42.6233,11200.0
2014-10-10 11:00:00,63.51,63.63,63.49,63.58,10100.0,42.6434,42.724,42.63,42.6904,10100.0
2014-10-10 11:10:00,63.58,63.58,63.21,63.21,15500.0,42.6904,42.6904,42.442,42.442,15500.0
2014-10-10 11:20:00,63.21,63.29,63.18,63.2,13600.0,42.442,42.4957,42.4218,42.4353,13600.0
2014-10-10 11:30:00,63.2,63.36,63.18,63.34,10500.0,42.4353,42.5427,42.4218,42.5293,10500.0
2014-10-10 11:40:00,63.33,63.44,63.25,63.44,10000.0,42.5226,42.5964,42.4688,42.5964,10000.0
2014-10-10 11:50:00,63.41,63.45,63.29,63.35,8000.0,42.5763,42.6031,42.4957,42.536,8000.0
2014-10-10 12:00:00,63.34,63.43,63.3,63.33,15500.0,42.5293,42.5897,42.5024,42.5226,15500.0
2014-10-10 12:10:00,63.33,63.4,63.29,63.33,8000.0,42.5226,42.5696,42.4957,42.5226,8000.0
2014-10-10 12:20:00,63.34,63.45,63.28,63.43,26500.0,42.5293,42.6031,42.489,42.5897,26500.0
2014-10-10 12:30:00,63.45,63.55,63.45,63.5,33000.0,42.6031,42.6703,42.6031,42.6367,33000.0
2014-10-10 12:40:00,63.5,63.59,63.5,63.59,8300.0,42.6367,42.6971,42.6367,42.6971,8300.0
2014-10-10 12:50:00,63.58,63.6,63.47,63.5,9400.0,42.6904,42.7038,42.6166,42.6367,9400.0
2014-10-10 13:00:00,63.5,63.52,63.44,63.5,5400.0,42.6367,42.6501,42.5964,42.6367,5400.0
2014-10-10 13:10:00,63.49,63.54,63.48,63.48,9300.0,42.63,42.6636,42.6233,42.6233,9300.0
2014-10-10 13:20:00,63.45,63.46,63.38,63.4,12100.0,42.6031,42.6098,42.5561,42.5696,12100.0
2014-10-10 13:30:00,63.4,63.42,63.28,63.36,16500.0,42.5696,42.583,42.489,42.5427,16500.0
2014-10-10 13:40:00,63.37,63.39,63.26,63.26,24200.0,42.5494,42.5628,42.4756,42.4756,24200.0
2014-10-10 13:50:00,63.26,63.42,63.26,63.42,10900.0,42.4756,42.583,42.4756,42.583,10900.0
2014-10-10 14:00:00,63.42,63.51,63.42,63.46,16400.0,42.583,42.6434,42.583,42.6098,16400.0
2014-10-10 14:10:00,63.46,63.55,63.44,63.49,19200.0,42.6098,42.6703,42.5964,42.63,19200.0
2014-10-10 14:20:00,63.49,63.54,63.46,63.47,14500.0,42.63,42.6636,42.6098,42.6166,14500.0
2014-10-10 14:30:00,63.47,63.5,63.22,63.23,13900.0,42.6166,42.6367,42.4487,42.4554,13900.0
2014-10-10 14:40:00,63.24,63.29,63.16,63.25,15500.0,42.4621,42.4957,42.4084,42.4688,15500.0
2014-10-10 14:50:00,63.25,63.3,63.23,63.24,16400.0,42.4688,42.5024,42.4554,42.4621,16400.0
2014-10-10 15:00:00,63.24,63.24,63.13,63.19,14200.0,42.4621,42.4621,42.3883,42.4286,14200.0
2014-10-10 15:10:00,63.17,63.25,63.14,63.17,20000.0,42.4151,42.4688,42.395,42.4151,20000.0
2014-10-10 15:20:00,63.17,63.18,63.08,63.1,29700.0,42.4151,42.4218,42.3547,42.3681,29700.0
2014-10-10 15:30:00,63.1,63.12,62.92,62.99,33700.0,42.3681,42.3816,42.2473,42.2943,33700.0
2014-10-10 15:40:00,63.0,63.06,62.92,62.92,31600.0,42.301,42.3413,42.2473,42.2473,31600.0
2014-10-10 15:50:00,62.92,62.93,62.79,62.82,71100.0,42.2473,42.254,42.16,42.1801,71100.0
2014-10-13 09:30:00,62.96,63.23,62.61,63.23,15300.0,42.2741,42.4554,42.0391,42.4554,15300.0
2014-10-13 09:40:00,63.23,63.51,63.23,63.36,26900.0,42.4554,42.6434,42.4554,42.5427,26900.0
2014-10-13 09:50:00,63.4,63.49,63.24,63.44,30500.0,42.5696,42.63,42.4621,42.5964,30500.0
2014-10-13 10:00:00,63.52,63.7,63.52,63.55,19800.0,42.6501,42.771,42.6501,42.6703,19800.0
2014-10-13 10:10:00,63.52,63.55,63.44,63.44,22200.0,42.6501,42.6703,42.5964,42.5964,22200.0
2014-10-13 10:20:00,63.41,63.46,63.34,63.34,11300.0,42.5763,42.6098,42.5293,42.5293,11300.0
2014-10-13 10:30:00,63.32,63.49,63.25,63.49,9500.0,42.5158,42.63,42.4688,42.63,9500.0
2014-10-13 10:40:00,63.46,63.47,63.32,63.36,8100.0,42.6098,42.6166,42.5158,42.5427,8100.0
2014-10-13 10:50:00,63.33,63.6,63.27,63.57,15100.0,42.5226,42.7038,42.4823,42.6837,15100.0
2014-10-13 11:00:00,63.57,63.59,63.44,63.47,27000.0,42.6837,42.6971,42.5964,42.6166,27000.0
2014-10-13 11:10:00,63.46,63.48,63.27,63.41,17100.0,42.6098,42.6233,42.4823,42.5763,17100.0
2014-10-13 11:20:00,63.37,63.47,63.36,63.36,8800.0,42.5494,42.6166,42.5427,42.5427,8800.0
2014-10-13 11:30:00,63.35,63.42,63.19,63.3,8100.0,42.536,42.583,42.4286,42.5024,8100.0
2014-10-13 11:40:00,63.31,63.47,63.25,63.38,12700.0,42.5091,42.6166,42.4688,42.5561,12700.0
2014-10-13 11:50:00,63.38,63.58,63.38,63.53,6200.0,42.5561,42.6904,42.5561,42.6568,6200.0
2014-10-13 12:00:00,63.59,63.59,63.45,63.45,8500.0,42.6971,42.6971,42.6031,42.6031,8500.0
2014-10-13 12:10:00,63.46,63.63,63.45,63.63,15200.0,42.6098,42.724,42.6031,42.724,15200.0
2014-10-13 12:20:00,63.66,63.75,63.62,63.75,10700.0,42.7441,42.8046,42.7173,42.8046,10700.0
2014-10-13 12:30:00,63.81,63.84,63.74,63.79,9700.0,42.8448,42.865,42.7978,42.8314,9700.0
2014-10-13 12:40:00,63.79,63.95,63.77,63.91,8800.0,42.8314,42.9389,42.818,42.912,8800.0
2014-10-13 12:50:00,63.89,63.89,63.83,63.87,3400.0,42.8986,42.8986,42.8583,42.8851,3400.0
2014-10-13 13:00:00,63.88,63.9,63.84,63.86,12800.0,42.8919,42.9053,42.865,42.8784,12800.0
2014-10-13 13:10:00,63.84,63.85,63.64,63.64,10800.0,42.865,42.8717,42.7307,42.7307,10800.0
2014-10-13 13:20:00,63.65,63.74,63.64,63.71,4900.0,42.7374,42.7978,42.7307,42.7777,4900.0
2014-10-13 13:30:00,63.69,63.81,63.69,63.8,7900.0,42.7643,42.8448,42.7643,42.8381,7900.0
2014-10-13 13:40:00,63.8,63.82,63.65,63.68,7000.0,42.8381,42.8516,42.7374,42.7576,7000.0
2014-10-13 13:50:00,63.61,63.64,63.54,63.57,12900.0,42.7106,42.7307,42.6636,42.6837,12900.0
2014-10-13 14:00:00,63.57,63.71,63.57,63.71,25500.0,42.6837,42.7777,42.6837,42.7777,25500.0
2014-10-13 14:10:00,63.69,63.77,63.69,63.71,5500.0,42.7643,42.818,42.7643,42.7777,5500.0
2014-10-13 14:20:00,63.7,63.85,63.7,63.84,6900.0,42.771,42.8717,42.771,42.865,6900.0
2014-10-13 14:30:00,63.85,63.88,63.79,63.83,7100.0,42.8717,42.8919,42.8314,42.8583,7100.0
2014-10-13 14:40:00,63.82,63.84,63.78,63.82,7800.0,42.8516,42.865,42.8247,42.8516,7800.0
2014-10-13 14:50:00,63.8,63.87,63.69,63.75,9100.0,42.8381,42.8851,42.7643,42.8046,9100.0
2014-10-13 15:00:00,63.75,63.78,63.73,63.74,8600.0,42.8046,42.8247,42.7911,42.7978,8600.0
2014-10-13 15:10:00,63.75,63.78,63.69,63.69,12700.0,42.8046,42.8247,42.7643,42.7643,12700.0
2014-10-13 15:20:00,63.71,63.71,63.63,63.64,9200.0,42.7777,42.7777,42.724,42.7307,9200.0
2014-10-13 15:30:00,63.62,63.64,63.43,63.43,56200.0,42.7173,42.7307,42.5897,42.5897,56200.0
2014-10-13 15:40:00,63.44,63.53,63.35,63.41,27000.0,42.5964,42.6568,42.536,42.5763,27000.0
2014-10-13 15:50:00,63.4,63.43,63.3,63.3,56700.0,42.5696,42.5897,42.5024,42.5024,56700.0
2014-10-14 09:30:00,63.42,64.24,63.41,64.24,13000.0,42.583,43.1336,42.5763,43.1336,13000.0
2014-10-14 09:40:00,64.25,64.25,63.93,64.05,10500.0,43.1403,43.1403,42.9254,43.006,10500.0
2014-10-14 09:50:00,64.06,64.33,63.81,64.33,21800.0,43.0127,43.194,42.8448,43.194,21800.0
2014-10-14 10:00:00,64.24,64.3,64.03,64.26,10500.0,43.1336,43.1739,42.9926,43.147,10500.0
2014-10-14 10:10:00,64.24,64.44,64.23,64.38,20000.0,43.1336,43.2679,43.1269,43.2276,20000.0
2014-10-14 10:20:00,64.39,64.61,64.33,64.56,17800.0,43.2343,43.382,43.194,43.3484,17800.0
2014-10-14 10:30:00,64.59,64.74,64.52,64.67,31400.0,43.3686,43.4693,43.3216,43.4223,31400.0
2014-10-14 10:40:00,64.76,64.94,64.74,64.94,17500.0,43.4827,43.6036,43.4693,43.6036,17500.0
2014-10-14 10:50:00,64.94,64.97,64.85,64.9,29600.0,43.6036,43.6237,43.5432,43.5767,29600.0
2014-10-14 11:00:00,64.89,64.92,64.48,64.66,46000.0,43.57,43.5902,43.2947,43.4156,46000.0
2014-10-14 11:10:00,64.67,64.81,64.56,64.8,17100.0,43.4223,43.5163,43.3484,43.5096,17100.0
2014-10-14 11:20:00,64.81,64.85,64.53,64.53,25900.0,43.5163,43.5432,43.3283,43.3283,25900.0
2014-10-14 11:30:00,64.55,64.8,64.45,64.8,15800.0,43.3417,43.5096,43.2746,43.5096,15800.0
2014-10-14 11:40:00,64.8,64.92,64.77,64.82,13700.0,43.5096,43.5902,43.4894,43.523,13700.0
2014-10-14 11:50:00,64.81,64.81,64.7,64.74,10200.0,43.5163,43.5163,43.4424,43.4693,10200.0
2014-10-14 12:00:00,64.76,64.98,64.71,64.96,7500.0,43.4827,43.6304,43.4491,43.617,7500.0
2014-10-14 12:10:00,65.0,65.0,64.84,64.85,9800.0,43.6439,43.6439,43.5364,43.5432,9800.0
2014-10-14 12:20:00,64.84,64.88,64.64,64.7,11100.0,43.5364,43.5633,43.4021,43.4424,11100.0
2014-10-14 12:30:00,64.69,64.69,64.53,64.58,16200.0,43.4357,43.4357,43.3283,43.3619,16200.0
2014-10-14 12:40:00,64.6,64.78,64.59,64.78,6700.0,43.3753,43.4962,43.3686,43.4962,6700.0
2014-10-14 12:50:00,64.81,64.81,64.62,64.65,7800.0,43.5163,43.5163,43.3887,43.4089,7800.0
2014-10-14 13:00:00,64.66,64.78,64.66,64.71,9700.0,43.4156,43.4962,43.4156,43.4491,9700.0
2014-10-14 13:10:00,64.66,64.78,64.64,64.64,11200.0,43.4156,43.4962,43.4021,43.4021,11200.0
2014-10-14 13:20:00,64.66,64.7,64.56,64.56,11300.0,43.4156,43.4424,43.3484,43.3484,11300.0
2014-10-14 13:30:00,64.59,64.62,64.45,64.61,22800.0,43.3686,43.3887,43.2746,43.382,22800.0
2014-10-14 13:40:00,64.59,64.64,64.44,64.45,12200.0,43.3686,43.4021,43.2679,43.2746,12200.0
2014-10-14 13:50:00,64.45,64.5,64.41,64.45,6600.0,43.2746,43.3081,43.2477,43.2746,6600.0
2014-10-14 14:00:00,64.49,64.54,64.41,64.44,4800.0,43.3014,43.335,43.2477,43.2679,4800.0
2014-10-14 14:10:00,64.46,64.46,64.28,64.3,15300.0,43.2813,43.2813,43.1604,43.1739,15300.0
2014-10-14 14:20:00,64.29,64.33,64.14,64.14,9300.0,43.1671,43.194,43.0664,43.0664,9300.0
2014-10-14 14:30:00,64.13,64.24,64.11,64.22,13300.0,43.0597,43.1336,43.0463,43.1201,13300.0
2014-10-14 14:40:00,64.24,64.31,64.23,64.23,6300.0,43.1336,43.1806,43.1269,43.1269,6300.0
2014-10-14 14:50:00,64.24,64.3,64.18,64.26,10600.0,43.1336,43.1739,43.0933,43.147,10600.0
2014-10-14 15:00:00,64.29,64.3,64.09,64.14,11500.0,43.1671,43.1739,43.0329,43.0664,11500.0
2014-10-14 15:10:00,64.17,64.21,64.06,64.06,9100.0,43.0866,43.1134,43.0127,43.0127,9100.0
2014-10-14 15:20:00,64.08,64.17,63.96,64.15,20100.0,43.0261,43.0866,42.9456,43.0731,20100.0
2014-10-14 15:30:00,64.15,64.28,63.96,64.26,46500.0,43.0731,43.1604,42.9456,43.147,46500.0
2014-10-14 15:40:00,64.29,64.47,64.29,64.44,34800.0,43.1671,43.288,43.1671,43.2679,34800.0
2014-10-14 15:50:00,64.44,64.48,64.37,64.4,76200.0,43.2679,43.2947,43.2209,43.241,76200.0
2014-10-15 09:30:00,63.99,64.55,63.98,64.43,26400.0,42.9657,43.3417,42.959,43.2611,26400.0
2014-10-15 09:40:00,64.29,64.35,63.68,63.96,21500.0,43.1671,43.2074,42.7576,42.9456,21500.0
2014-10-15 09:50:00,63.96,64.84,63.95,64.65,44600.0,42.9456,43.5364,42.9389,43.4089,44600.0
2014-10-15 10:00:00,64.55,64.77,64.51,64.68,36600.0,43.3417,43.4894,43.3149,43.429,36600.0
2014-10-15 10:10:00,64.66,64.81,64.47,64.47,46600.0,43.4156,43.5163,43.288,43.288,46600.0
2014-10-15 10:20:00,64.5,64.55,64.3,64.38,45200.0,43.3081,43.3417,43.1739,43.2276,45200.0
2014-10-15 10:30:00,64.38,64.44,64.04,64.05,24900.0,43.2276,43.2679,42.9993,43.006,24900.0
2014-10-15 10:40:00,64.07,64.1,63.81,63.84,23100.0,43.0194,43.0396,42.8448,42.865,23100.0
2014-10-15 10:50:00,63.87,64.01,63.78,63.94,23100.0,42.8851,42.9791,42.8247,42.9321,23100.0
2014-10-15 11:00:00,63.92,64.0,63.78,63.93,19500.0,42.9187,42.9724,42.8247,42.9254,19500.0
2014-10-15 11:10:00,63.95,63.98,63.77,63.81,13800.0,42.9389,42.959,42.818,42.8448,13800.0
2014-10-15 11:20:00,63.8,63.8,63.6,63.61,20000.0,42.8381,42.8381,42.7038,42.7106,20000.0
2014-10-15 11:30:00,63.63,63.72,63.47,63.71,23300.0,42.724,42.7844,42.6166,42.7777,23300.0
2014-10-15 11:40:00,63.67,63.69,63.47,63.52,16700.0,42.7508,42.7643,42.6166,42.6501,16700.0
2014-10-15 11:50:00,63.5,63.52,63.41,63.52,34000.0,42.6367,42.6501,42.5763,42.6501,34000.0
2014-10-15 12:00:00,63.5,63.58,63.45,63.51,55700.0,42.6367,42.6904,42.6031,42.6434,55700.0
2014-10-15 12:10:00,63.5,63.84,63.47,63.82,43900.0,42.6367,42.865,42.6166,42.8516,43900.0
2014-10-15 12:20:00,63.82,63.88,63.68,63.68,7800.0,42.8516,42.8919,42.7576,42.7576,7800.0
2014-10-15 12:30:00,63.71,63.99,63.71,63.86,10000.0,42.7777,42.9657,42.7777,42.8784,10000.0
2014-10-15 12:40:00,63.78,63.78,63.64,63.68,6700.0,42.8247,42.8247,42.7307,42.7576,6700.0
2014-10-15 12:50:00,63.65,63.69,63.55,63.61,11100.0,42.7374,42.7643,42.6703,42.7106,11100.0
2014-10-15 13:00:00,63.63,63.63,63.47,63.47,16000.0,42.724,42.724,42.6166,42.6166,16000.0
2014-10-15 13:10:00,63.48,63.51,63.22,63.24,9900.0,42.6233,42.6434,42.4487,42.4621,9900.0
2014-10-15 13:20:00,63.2,63.2,62.94,63.01,18800.0,42.4353,42.4353,42.2607,42.3077,18800.0
2014-10-15 13:30:00,62.96,63.32,62.96,63.28,15000.0,42.2741,42.5158,42.2741,42.489,15000.0
2014-10-15 13:40:00,63.29,63.47,63.28,63.44,17700.0,42.4957,42.6166,42.489,42.5964,17700.0
2014-10-15 13:50:00,63.47,63.52,63.39,63.4,21400.0,42.6166,42.6501,42.5628,42.5696,21400.0
2014-10-15 14:00:00,63.4,63.42,63.09,63.14,46900.0,42.5696,42.583,42.3614,42.395,46900.0
2014-10-15 14:10:00,63.13,63.47,63.09,63.41,22000.0,42.3883,42.6166,42.3614,42.5763,22000.0
2014-10-15 14:20:00,63.42,63.49,63.25,63.31,15600.0,42.583,42.63,42.4688,42.5091,15600.0
2014-10-15 14:30:00,63.35,63.54,63.33,63.54,14400.0,42.536,42.6636,42.5226,42.6636,14400.0
2014-10-15 14:40:00,63.56,63.6,63.35,63.46,39900.0,42.677,42.7038,42.536,42.6098,39900.0
2014-10-15 14:50:00,63.41,63.49,63.31,63.37,18900.0,42.5763,42.63,42.5091,42.5494,18900.0
2014-10-15 15:00:00,63.39,63.55,63.35,63.52,14700.0,42.5628,42.6703,42.536,42.6501,14700.0
2014-10-15 15:10:00,63.54,63.59,63.19,63.33,19600.0,42.6636,42.6971,42.4286,42.5226,19600.0
2014-10-15 15:20:00,63.34,63.58,63.34,63.56,18200.0,42.5293,42.6904,42.5293,42.677,18200.0
2014-10-15 15:30:00,63.58,63.81,63.54,63.78,55100.0,42.6904,42.8448,42.6636,42.8247,55100.0
2014-10-15 15:40:00,63.79,63.86,63.6,63.61,35800.0,42.8314,42.8784,42.7038,42.7106,35800.0
2014-10-15 15:50:00,63.62,63.68,63.55,63.62,36100.0,42.7173,42.7576,42.6703,42.7173,36100.0
2014-10-16 09:30:00,63.18,63.67,63.18,63.45,15400.0,42.4218,42.7508,42.4218,42.6031,15400.0
2014-10-16 09:40:00,63.35,63.45,62.81,62.89,215500.0,42.536,42.6031,42.1734,42.2271,215500.0
2014-10-16 09:50:00,62.89,63.24,62.89,63.18,63600.0,42.2271,42.4621,42.2271,42.4218,63600.0
2014-10-16 10:00:00,63.17,63.21,63.0,63.14,22300.0,42.4151,42.442,42.301,42.395,22300.0
2014-10-16 10:10:00,63.12,63.14,62.62,62.7,80000.0,42.3816,42.395,42.0458,42.0995,80000.0
2014-10-16 10:20:00,62.72,63.2,62.72,63.05,22300.0,42.113,42.4353,42.113,42.3346,22300.0
2014-10-16 10:30:00,63.06,63.17,63.03,63.05,15200.0,42.3413,42.4151,42.3211,42.3346,15200.0
2014-10-16 10:40:00,63.06,63.11,62.89,63.06,41600.0,42.3413,42.3748,42.2271,42.3413,41600.0
2014-10-16 10:50:00,63.04,63.1,62.92,62.95,41700.0,42.3278,42.3681,42.2473,42.2674,41700.0
2014-10-16 11:00:00,62.92,63.05,62.88,62.98,35600.0,42.2473,42.3346,42.2204,42.2876,35600.0
2014-10-16 11:10:00,62.99,63.12,62.92,63.05,19600.0,42.2943,42.3816,42.2473,42.3346,19600.0
2014-10-16 11:20:00,63.07,63.1,62.87,62.91,22500.0,42.348,42.3681,42.2137,42.2406,22500.0
2014-10-16 11:30:00,62.94,63.07,62.91,62.99,63000.0,42.2607,42.348,42.2406,42.2943,63000.0
2014-10-16 11:40:00,62.98,63.01,62.87,62.91,25600.0,42.2876,42.3077,42.2137,42.2406,25600.0
2014-10-16 11:50:00,62.91,62.93,62.77,62.77,21700.0,42.2406,42.254,42.1465,42.1465,21700.0
2014-10-16 12:00:00,62.77,62.78,62.62,62.66,66900.0,42.1465,42.1533,42.0458,42.0727,66900.0
2014-10-16 12:10:00,62.66,62.68,62.56,62.64,18300.0,42.0727,42.0861,42.0055,42.0593,18300.0
2014-10-16 12:20:00,62.63,62.77,62.63,62.69,16600.0,42.0525,42.1465,42.0525,42.0928,16600.0
2014-10-16 12:30:00,62.69,62.75,62.62,62.67,25600.0,42.0928,42.1331,42.0458,42.0794,25600.0
2014-10-16 12:40:00,62.69,62.82,62.66,62.78,28100.0,42.0928,42.1801,42.0727,42.1533,28100.0
2014-10-16 12:50:00,62.81,62.99,62.78,62.94,13400.0,42.1734,42.2943,42.1533,42.2607,13400.0
2014-10-16 13:00:00,62.95,63.05,62.92,63.01,23300.0,42.2674,42.3346,42.2473,42.3077,23300.0
2014-10-16 13:10:00,63.03,63.06,62.96,63.0,39900.0,42.3211,42.3413,42.2741,42.301,39900.0
2014-10-16 13:20:00,62.98,63.08,62.98,63.0,26600.0,42.2876,42.3547,42.2876,42.301,26600.0
2014-10-16 13:30:00,62.99,63.07,62.98,63.01,56500.0,42.2943,42.348,42.2876,42.3077,56500.0
2014-10-16 13:40:00,63.0,63.03,62.88,62.92,31500.0,42.301,42.3211,42.2204,42.2473,31500.0
2014-10-16 13:50:00,62.93,62.93,62.8,62.83,13400.0,42.254,42.254,42.1667,42.1868,13400.0
2014-10-16 14:00:00,62.85,62.99,62.8,62.98,18600.0,42.2003,42.2943,42.1667,42.2876,18600.0
2014-10-16 14:10:00,62.98,63.02,62.91,62.94,21400.0,42.2876,42.3144,42.2406,42.2607,21400.0
2014-10-16 14:20:00,62.94,63.02,62.9,62.97,20000.0,42.2607,42.3144,42.2338,42.2808,20000.0
2014-10-16 14:30:00,62.98,63.01,62.87,62.88,25400.0,42.2876,42.3077,42.2137,42.2204,25400.0
2014-10-16 14:40:00,62.89,62.89,62.67,62.7,87500.0,42.2271,42.2271,42.0794,42.0995,87500.0
2014-10-16 14:50:00,62.68,62.79,62.65,62.76,19200.0,42.0861,42.16,42.066,42.1398,19200.0
2014-10-16 15:00:00,62.74,62.85,62.71,62.78,18400.0,42.1264,42.2003,42.1063,42.1533,18400.0
2014-10-16 15:10:00,62.79,63.02,62.78,62.94,28000.0,42.16,42.3144,42.1533,42.2607,28000.0
2014-10-16 15:20:00,62.95,63.02,62.92,63.0,34100.0,42.2674,42.3144,42.2473,42.301,34100.0
2014-10-16 15:30:00,63.0,63.03,62.87,62.87,46300.0,42.301,42.3211,42.2137,42.2137,46300.0
2014-10-16 15:40:00,62.9,63.04,62.88,63.01,104100.0,42.2338,42.3278,42.2204,42.3077,104100.0
2014-10-16 15:50:00,63.01,63.1,62.98,63.0,108500.0,42.3077,42.3681,42.2876,42.301,108500.0
2014-10-17 09:30:00,63.05,63.12,62.85,63.09,28700.0,42.3346,42.3816,42.2003,42.3614,28700.0
2014-10-17 09:40:00,63.08,63.16,62.78,62.99,27100.0,42.3547,42.4084,42.1533,42.2943,27100.0
2014-10-17 09:50:00,62.99,63.44,62.96,63.24,10700.0,42.2943,42.5964,42.2741,42.4621,10700.0
2014-10-17 10:00:00,63.18,63.57,63.11,63.29,9400.0,42.4218,42.6837,42.3748,42.4957,9400.0
2014-10-17 10:10:00,63.33,63.72,63.31,63.69,14400.0,42.5226,42.7844,42.5091,42.7643,14400.0
2014-10-17 10:20:00,63.67,63.8,63.63,63.8,11100.0,42.7508,42.8381,42.724,42.8381,11100.0
2014-10-17 10:30:00,63.84,63.9,63.69,63.69,22800.0,42.865,42.9053,42.7643,42.7643,22800.0
2014-10-17 10:40:00,63.68,63.83,63.61,63.77,7600.0,42.7576,42.8583,42.7106,42.818,7600.0
2014-10-17 10:50:00,63.76,63.92,63.76,63.91,14500.0,42.8113,42.9187,42.8113,42.912,14500.0
2014-10-17 11:00:00,63.9,64.09,63.89,64.06,14400.0,42.9053,43.0329,42.8986,43.0127,14400.0
2014-10-17 11:10:00,64.08,64.39,64.06,64.28,29100.0,43.0261,43.2343,43.0127,43.1604,29100.0
2014-10-17 11:20:00,64.3,64.39,64.23,64.39,20200.0,43.1739,43.2343,43.1269,43.2343,20200.0
2014-10-17 11:30:00,64.4,64.5,64.31,64.34,29500.0,43.241,43.3081,43.1806,43.2007,29500.0
2014-10-17 11:40:00,64.34,64.5,64.29,64.43,14200.0,43.2007,43.3081,43.1671,43.2611,14200.0
2014-10-17 11:50:00,64.42,64.43,64.29,64.4,47500.0,43.2544,43.2611,43.1671,43.241,47500.0
2014-10-17 12:00:00,64.4,64.45,64.28,64.34,36000.0,43.241,43.2746,43.1604,43.2007,36000.0
2014-10-17 12:10:00,64.35,64.35,64.15,64.21,38900.0,43.2074,43.2074,43.0731,43.1134,38900.0
2014-10-17 12:20:00,64.2,64.34,64.2,64.32,25300.0,43.1067,43.2007,43.1067,43.1873,25300.0
2014-10-17 12:30:00,64.33,64.49,64.25,64.47,19800.0,43.194,43.3014,43.1403,43.288,19800.0
2014-10-17 12:40:00,64.49,64.52,64.45,64.45,21100.0,43.3014,43.3216,43.2746,43.2746,21100.0
2014-10-17 12:50:00,64.45,64.49,64.41,64.45,55500.0,43.2746,43.3014,43.2477,43.2746,55500.0
2014-10-17 13:00:00,64.45,64.48,64.3,64.35,15400.0,43.2746,43.2947,43.1739,43.2074,15400.0
2014-10-17 13:10:00,64.36,64.42,64.33,64.38,16400.0,43.2141,43.2544,43.194,43.2276,16400.0
2014-10-17 13:20:00,64.38,64.38,64.28,64.28,12800.0,43.2276,43.2276,43.1604,43.1604,12800.0
2014-10-17 13:30:00,64.28,64.36,64.24,64.36,18900.0,43.1604,43.2141,43.1336,43.2141,18900.0
2014-10-17 13:40:00,64.36,64.47,64.34,64.42,27800.0,43.2141,43.288,43.2007,43.2544,27800.0
2014-10-17 13:50:00,64.42,64.44,64.14,64.3,66400.0,43.2544,43.2679,43.0664,43.1739,66400.0
2014-10-17 14:00:00,64.29,64.32,64.18,64.24,23200.0,43.1671,43.1873,43.0933,43.1336,23200.0
2014-10-17 14:10:00,64.24,64.39,64.21,64.31,22500.0,43.1336,43.2343,43.1134,43.1806,22500.0
2014-10-17 14:20:00,64.31,64.53,64.3,64.52,34700.0,43.1806,43.3283,43.1739,43.3216,34700.0
2014-10-17 14:30:00,64.52,64.64,64.45,64.54,33300.0,43.3216,43.4021,43.2746,43.335,33300.0
2014-10-17 14:40:00,64.54,64.64,64.48,64.54,28300.0,43.335,43.4021,43.2947,43.335,28300.0
2014-10-17 14:50:00,64.55,64.56,64.45,64.53,54000.0,43.3417,43.3484,43.2746,43.3283,54000.0
2014-10-17 15:00:00,64.53,64.55,64.25,64.35,25700.0,43.3283,43.3417,43.1403,43.2074,25700.0
2014-10-17 15:10:00,64.35,64.46,64.3,64.3,29300.0,43.2074,43.2813,43.1739,43.1739,29300.0
2014-10-17 15:20:00,64.32,64.33,64.24,64.32,23000.0,43.1873,43.194,43.1336,43.1873,23000.0
2014-10-17 15:30:00,64.31,64.35,64.24,64.27,35200.0,43.1806,43.2074,43.1336,43.1537,35200.0
2014-10-17 15:40:00,64.27,64.36,64.26,64.33,51100.0,43.1537,43.2141,43.147,43.194,51100.0
2014-10-17 15:50:00,64.33,64.46,64.31,64.39,118200.0,43.194,43.2813,43.1806,43.2343,118200.0
2014-10-20 09:30:00,64.49,64.85,64.29,64.84,14900.0,43.3014,43.5432,43.1671,43.5364,14900.0
2014-10-20 09:40:00,64.75,65.17,64.72,65.17,13200.0,43.476,43.758,43.4559,43.758,13200.0
2014-10-20 09:50:00,65.09,65.1,64.73,64.9,9000.0,43.7043,43.711,43.4626,43.5767,9000.0
2014-10-20 10:00:00,64.88,64.98,64.84,64.85,25000.0,43.5633,43.6304,43.5364,43.5432,25000.0
2014-10-20 10:10:00,64.86,64.99,64.79,64.83,7700.0,43.5499,43.6372,43.5029,43.5297,7700.0
2014-10-20 10:20:00,64.76,65.01,64.76,64.88,9300.0,43.4827,43.6506,43.4827,43.5633,9300.0
2014-10-20 10:30:00,64.93,65.04,64.89,65.03,10000.0,43.5969,43.6707,43.57,43.664,10000.0
2014-10-20 10:40:00,65.02,65.19,64.95,65.18,12100.0,43.6573,43.7714,43.6103,43.7647,12100.0
2014-10-20 10:50:00,65.18,65.24,65.12,65.18,7800.0,43.7647,43.805,43.7244,43.7647,7800.0
2014-10-20 11:00:00,65.17,65.17,65.07,65.11,21600.0,43.758,43.758,43.6909,43.7177,21600.0
2014-10-20 11:10:00,65.11,65.21,64.97,65.2,38300.0,43.7177,43.7849,43.6237,43.7782,38300.0
2014-10-20 11:20:00,65.18,65.27,64.99,65.01,27400.0,43.7647,43.8252,43.6372,43.6506,27400.0
2014-10-20 11:30:00,64.99,65.0,64.77,64.78,24700.0,43.6372,43.6439,43.4894,43.4962,24700.0
2014-10-20 11:40:00,64.79,64.86,64.77,64.83,6900.0,43.5029,43.5499,43.4894,43.5297,6900.0
2014-10-20 11:50:00,64.82,64.89,64.8,64.82,6900.0,43.523,43.57,43.5096,43.523,6900.0
2014-10-20 12:00:00,64.82,64.89,64.78,64.83,6900.0,43.523,43.57,43.4962,43.5297,6900.0
2014-10-20 12:10:00,64.83,64.97,64.83,64.96,16000.0,43.5297,43.6237,43.5297,43.617,16000.0
2014-10-20 12:20:00,64.95,65.08,64.95,65.07,17400.0,43.6103,43.6976,43.6103,43.6909,17400.0
2014-10-20 12:30:00,65.06,65.23,65.02,65.19,14000.0,43.6842,43.7983,43.6573,43.7714,14000.0
2014-10-20 12:40:00,65.17,65.24,65.13,65.21,6700.0,43.758,43.805,43.7312,43.7849,6700.0
2014-10-20 12:50:00,65.21,65.37,65.21,65.31,12000.0,43.7849,43.8923,43.7849,43.852,12000.0
2014-10-20 13:00:00,65.28,65.38,65.26,65.33,9200.0,43.8319,43.899,43.8184,43.8654,9200.0
2014-10-20 13:10:00,65.34,65.47,65.27,65.41,58200.0,43.8722,43.9594,43.8252,43.9192,58200.0
2014-10-20 13:20:00,65.41,65.42,65.29,65.3,11700.0,43.9192,43.9259,43.8386,43.8453,11700.0
2014-10-20 13:30:00,65.29,65.3,65.23,65.29,12600.0,43.8386,43.8453,43.7983,43.8386,12600.0
2014-10-20 13:40:00,65.3,65.35,65.26,65.26,14800.0,43.8453,43.8789,43.8184,43.8184,14800.0
2014-10-20 13:50:00,65.27,65.28,65.14,65.16,21000.0,43.8252,43.8319,43.7379,43.7513,21000.0
2014-10-20 14:00:00,65.15,65.25,65.14,65.22,7700.0,43.7446,43.8117,43.7379,43.7916,7700.0
2014-10-20 14:10:00,65.21,65.25,65.19,65.24,37500.0,43.7849,43.8117,43.7714,43.805,37500.0
2014-10-20 14:20:00,65.24,65.26,65.2,65.23,19800.0,43.805,43.8184,43.7782,43.7983,19800.0
2014-10-20 14:30:00,65.23,65.26,65.23,65.26,11700.0,43.7983,43.8184,43.7983,43.8184,11700.0
2014-10-20 14:40:00,65.25,65.28,65.23,65.26,14700.0,43.8117,43.8319,43.7983,43.8184,14700.0
2014-10-20 14:50:00,65.26,65.28,65.21,65.27,15000.0,43.8184,43.8319,43.7849,43.8252,15000.0
2014-10-20 15:00:00,65.26,65.28,65.22,65.24,28800.0,43.8184,43.8319,43.7916,43.805,28800.0
2014-10-20 15:10:00,65.24,65.26,65.22,65.22,13400.0,43.805,43.8184,43.7916,43.7916,13400.0
2014-10-20 15:20:00,65.23,65.26,65.17,65.26,12300.0,43.7983,43.8184,43.758,43.8184,12300.0
2014-10-20 15:30:00,65.26,65.28,65.23,65.27,17700.0,43.8184,43.8319,43.7983,43.8252,17700.0
2014-10-20 15:40:00,65.27,65.27,65.2,65.25,43400.0,43.8252,43.8252,43.7782,43.8117,43400.0
2014-10-20 15:50:00,65.26,65.26,65.24,65.26,63500.0,43.8184,43.8184,43.805,43.8184,63500.0
2014-10-21 09:30:00,65.49,65.76,65.32,65.76,110000.0,43.9729,44.1542,43.8587,44.1542,110000.0
2014-10-21 09:40:00,65.76,65.76,65.36,65.37,168400.0,44.1542,44.1542,43.8856,43.8923,168400.0
2014-10-21 09:50:00,65.36,65.36,65.1,65.1,4600.0,43.8856,43.8856,43.711,43.711,4600.0
2014-10-21 10:00:00,65.05,65.4,65.05,65.4,8200.0,43.6774,43.9124,43.6774,43.9124,8200.0
2014-10-21 10:10:00,65.4,65.44,65.36,65.44,4700.0,43.9124,43.9393,43.8856,43.9393,4700.0
2014-10-21 10:20:00,65.44,65.52,65.41,65.48,18400.0,43.9393,43.993,43.9192,43.9662,18400.0
2014-10-21 10:30:00,65.51,65.63,65.49,65.51,13900.0,43.9863,44.0669,43.9729,43.9863,13900.0
2014-10-21 10:40:00,65.5,65.6,65.5,65.6,8000.0,43.9796,44.0467,43.9796,44.0467,8000.0
2014-10-21 10:50:00,65.59,65.64,65.56,65.57,3800.0,44.04,44.0736,44.0199,44.0266,3800.0
2014-10-21 11:00:00,65.57,65.74,65.55,65.74,50200.0,44.0266,44.1407,44.0132,44.1407,50200.0
2014-10-21 11:10:00,65.73,65.73,65.57,65.62,25600.0,44.134,44.134,44.0266,44.0602,25600.0
2014-10-21 11:20:00,65.67,65.7,65.64,65.7,3800.0,44.0937,44.1139,44.0736,44.1139,3800.0
2014-10-21 11:30:00,65.7,65.9,65.64,65.9,63000.0,44.1139,44.2482,44.0736,44.2482,63000.0
2014-10-21 11:40:00,65.9,65.96,65.86,65.87,8100.0,44.2482,44.2885,44.2213,44.228,8100.0
2014-10-21 11:50:00,65.87,65.89,65.8,65.85,9000.0,44.228,44.2415,44.181,44.2146,9000.0
2014-10-21 12:00:00,65.86,65.89,65.84,65.86,9700.0,44.2213,44.2415,44.2079,44.2213,9700.0
2014-10-21 12:10:00,65.85,65.85,65.76,65.82,17200.0,44.2146,44.2146,44.1542,44.1945,17200.0
2014-10-21 12:20:00,65.83,65.9,65.8,65.9,4200.0,44.2012,44.2482,44.181,44.2482,4200.0
2014-10-21 12:30:00,65.88,65.9,65.84,65.89,5200.0,44.2347,44.2482,44.2079,44.2415,5200.0
2014-10-21 12:40:00,65.91,65.95,65.9,65.95,6400.0,44.2549,44.2817,44.2482,44.2817,6400.0
2014-10-21 12:50:00,65.97,65.98,65.91,65.98,11900.0,44.2952,44.3019,44.2549,44.3019,11900.0
2014-10-21 13:00:00,65.97,65.99,65.94,65.94,6800.0,44.2952,44.3086,44.275,44.275,6800.0
2014-10-21 13:10:00,65.95,65.99,65.93,65.94,5600.0,44.2817,44.3086,44.2683,44.275,5600.0
2014-10-21 13:20:00,65.94,66.0,65.93,66.0,8000.0,44.275,44.3153,44.2683,44.3153,8000.0
2014-10-21 13:30:00,66.0,66.11,65.99,66.09,11800.0,44.3153,44.3892,44.3086,44.3757,11800.0
2014-10-21 13:40:00,66.08,66.17,66.08,66.15,5100.0,44.369,44.4295,44.369,44.416,5100.0
2014-10-21 13:50:00,66.16,66.18,66.14,66.17,9500.0,44.4227,44.4362,44.4093,44.4295,9500.0
2014-10-21 14:00:00,66.17,66.3,66.15,66.3,8500.0,44.4295,44.5167,44.416,44.5167,8500.0
2014-10-21 14:10:00,66.29,66.3,66.23,66.24,7800.0,44.51,44.5167,44.4697,44.4765,7800.0
2014-10-21 14:20:00,66.24,66.31,66.21,66.31,9100.0,44.4765,44.5235,44.4563,44.5235,9100.0
2014-10-21 14:30:00,66.3,66.31,66.2,66.21,13200.0,44.5167,44.5235,44.4496,44.4563,13200.0
2014-10-21 14:40:00,66.21,66.22,66.13,66.14,13100.0,44.4563,44.463,44.4026,44.4093,13100.0
2014-10-21 14:50:00,66.15,66.16,66.09,66.09,9800.0,44.416,44.4227,44.3757,44.3757,9800.0
2014-10-21 15:00:00,66.08,66.24,66.08,66.17,20200.0,44.369,44.4765,44.369,44.4295,20200.0
2014-10-21 15:10:00,66.19,66.3,66.18,66.28,20500.0,44.4429,44.5167,44.4362,44.5033,20500.0
2014-10-21 15:20:00,66.28,66.41,66.27,66.4,19200.0,44.5033,44.5906,44.4966,44.5839,19200.0
2014-10-21 15:30:00,66.4,66.4,66.32,66.33,27400.0,44.5839,44.5839,44.5302,44.5369,27400.0
2014-10-21 15:40:00,66.31,66.34,66.28,66.33,26300.0,44.5235,44.5436,44.5033,44.5369,26300.0
2014-10-21 15:50:00,66.33,66.37,66.27,66.34,62200.0,44.5369,44.5637,44.4966,44.5436,62200.0
2014-10-22 09:30:00,66.41,66.75,66.35,66.59,20600.0,44.5906,44.8189,44.5503,44.7115,20600.0
2014-10-22 09:40:00,66.54,66.58,65.98,66.09,9700.0,44.6779,44.7047,44.3019,44.3757,9700.0
2014-10-22 09:50:00,66.16,66.31,66.12,66.31,82500.0,44.4227,44.5235,44.3959,44.5235,82500.0
2014-10-22 10:00:00,66.28,66.28,66.01,66.08,9900.0,44.5033,44.5033,44.322,44.369,9900.0
2014-10-22 10:10:00,66.09,66.28,66.09,66.24,11800.0,44.3757,44.5033,44.3757,44.4765,11800.0
2014-10-22 10:20:00,66.25,66.31,66.21,66.26,6800.0,44.4832,44.5235,44.4563,44.4899,6800.0
2014-10-22 10:30:00,66.25,66.34,66.21,66.26,44300.0,44.4832,44.5436,44.4563,44.4899,44300.0
2014-10-22 10:40:00,66.25,66.31,66.21,66.26,12100.0,44.4832,44.5235,44.4563,44.4899,12100.0
2014-10-22 10:50:00,66.24,66.38,66.12,66.13,23300.0,44.4765,44.5705,44.3959,44.4026,23300.0
2014-10-22 11:00:00,66.12,66.29,66.09,66.29,19500.0,44.3959,44.51,44.3757,44.51,19500.0
2014-10-22 11:10:00,66.27,66.29,66.24,66.28,9600.0,44.4966,44.51,44.4765,44.5033,9600.0
2014-10-22 11:20:00,66.28,66.36,66.27,66.34,10100.0,44.5033,44.557,44.4966,44.5436,10100.0
2014-10-22 11:30:00,66.35,66.36,66.25,66.32,9500.0,44.5503,44.557,44.4832,44.5302,9500.0
2014-10-22 11:40:00,66.32,66.33,66.2,66.21,14900.0,44.5302,44.5369,44.4496,44.4563,14900.0
2014-10-22 11:50:00,66.2,66.25,66.15,66.25,6800.0,44.4496,44.4832,44.416,44.4832,6800.0
2014-10-22 12:00:00,66.23,66.27,66.21,66.25,7900.0,44.4697,44.4966,44.4563,44.4832,7900.0
2014-10-22 12:10:00,66.25,66.31,66.25,66.29,9300.0,44.4832,44.5235,44.4832,44.51,9300.0
2014-10-22 12:20:00,66.3,66.35,66.3,66.32,9600.0,44.5167,44.5503,44.5167,44.5302,9600.0
2014-10-22 12:30:00,66.32,66.32,66.14,66.19,13000.0,44.5302,44.5302,44.4093,44.4429,13000.0
2014-10-22 12:40:00,66.18,66.27,66.16,66.22,31100.0,44.4362,44.4966,44.4227,44.463,31100.0
2014-10-22 12:50:00,66.23,66.26,66.21,66.26,19400.0,44.4697,44.4899,44.4563,44.4899,19400.0
2014-10-22 13:00:00,66.24,66.31,66.16,66.17,7900.0,44.4765,44.5235,44.4227,44.4295,7900.0
2014-10-22 13:10:00,66.17,66.18,66.08,66.08,8000.0,44.4295,44.4362,44.369,44.369,8000.0
2014-10-22 13:20:00,66.1,66.1,66.0,66.04,4200.0,44.3825,44.3825,44.3153,44.3422,4200.0
2014-10-22 13:30:00,66.01,66.02,65.96,66.0,5700.0,44.322,44.3287,44.2885,44.3153,5700.0
2014-10-22 13:40:00,66.02,66.04,65.93,65.93,3600.0,44.3287,44.3422,44.2683,44.2683,3600.0
2014-10-22 13:50:00,65.92,65.92,65.85,65.85,7700.0,44.2616,44.2616,44.2146,44.2146,7700.0
2014-10-22 14:00:00,65.85,65.89,65.81,65.89,8700.0,44.2146,44.2415,44.1877,44.2415,8700.0
2014-10-22 14:10:00,65.87,65.89,65.84,65.87,6800.0,44.228,44.2415,44.2079,44.228,6800.0
2014-10-22 14:20:00,65.86,65.92,65.84,65.91,13300.0,44.2213,44.2616,44.2079,44.2549,13300.0
2014-10-22 14:30:00,65.91,65.97,65.9,65.95,23300.0,44.2549,44.2952,44.2482,44.2817,23300.0
2014-10-22 14:40:00,65.95,66.13,65.94,66.13,14500.0,44.2817,44.4026,44.275,44.4026,14500.0
2014-10-22 14:50:00,66.14,66.21,66.03,66.21,15100.0,44.4093,44.4563,44.3355,44.4563,15100.0
2014-10-22 15:00:00,66.21,66.28,66.16,66.19,23700.0,44.4563,44.5033,44.4227,44.4429,23700.0
2014-10-22 15:10:00,66.16,66.29,66.15,66.19,23700.0,44.4227,44.51,44.416,44.4429,23700.0
2014-10-22 15:20:00,66.18,66.2,66.13,66.17,18500.0,44.4362,44.4496,44.4026,44.4295,18500.0
2014-10-22 15:30:00,66.18,66.18,66.09,66.09,14100.0,44.4362,44.4362,44.3757,44.3757,14100.0
2014-10-22 15:40:00,66.08,66.15,66.01,66.12,37000.0,44.369,44.416,44.322,44.3959,37000.0
2014-10-22 15:50:00,66.11,66.23,66.11,66.22,124900.0,44.3892,44.4697,44.3892,44.463,124900.0
2014-10-23 09:30:00,66.43,66.51,66.32,66.45,15300.0,44.604,44.6577,44.5302,44.6175,15300.0
2014-10-23 09:40:00,66.51,66.51,66.23,66.31,19000.0,44.6577,44.6577,44.4697,44.5235,19000.0
2014-10-23 09:50:00,66.31,66.38,66.25,66.36,27700.0,44.5235,44.5705,44.4832,44.557,27700.0
2014-10-23 10:00:00,66.38,66.56,66.24,66.48,24900.0,44.5705,44.6913,44.4765,44.6376,24900.0
2014-10-23 10:10:00,66.46,66.63,66.43,66.61,30800.0,44.6242,44.7383,44.604,44.7249,30800.0
2014-10-23 10:20:00,66.61,66.61,66.46,66.48,21200.0,44.7249,44.7249,44.6242,44.6376,21200.0
2014-10-23 10:30:00,66.49,66.49,66.11,66.11,137000.0,44.6443,44.6443,44.3892,44.3892,137000.0
2014-10-23 10:40:00,66.1,66.15,66.04,66.12,43000.0,44.3825,44.416,44.3422,44.3959,43000.0
2014-10-23 10:50:00,66.12,66.44,66.12,66.38,8300.0,44.3959,44.6107,44.3959,44.5705,8300.0
2014-10-23 11:00:00,66.36,66.4,66.27,66.3,227700.0,44.557,44.5839,44.4966,44.5167,227700.0
2014-10-23 11:10:00,66.3,66.35,66.29,66.33,32000.0,44.5167,44.5503,44.51,44.5369,32000.0
2014-10-23 11:20:00,66.32,66.34,66.27,66.33,17300.0,44.5302,44.5436,44.4966,44.5369,17300.0
2014-10-23 11:30:00,66.32,66.41,66.28,66.31,36600.0,44.5302,44.5906,44.5033,44.5235,36600.0
2014-10-23 11:40:00,66.3,66.38,66.29,66.31,58200.0,44.5167,44.5705,44.51,44.5235,58200.0
2014-10-23 11:50:00,66.32,66.47,66.28,66.45,449900.0,44.5302,44.6309,44.5033,44.6175,449900.0
2014-10-23 12:00:00,66.44,66.51,66.36,66.45,30400.0,44.6107,44.6577,44.557,44.6175,30400.0
2014-10-23 12:10:00,66.44,66.46,66.39,66.4,10700.0,44.6107,44.6242,44.5772,44.5839,10700.0
2014-10-23 12:20:00,66.4,66.41,66.34,66.4,5700.0,44.5839,44.5906,44.5436,44.5839,5700.0
2014-10-23 12:30:00,66.4,66.41,66.35,66.36,6400.0,44.5839,44.5906,44.5503,44.557,6400.0
2014-10-23 12:40:00,66.36,66.38,66.35,66.35,7300.0,44.557,44.5705,44.5503,44.5503,7300.0
2014-10-23 12:50:00,66.34,66.36,66.29,66.32,15600.0,44.5436,44.557,44.51,44.5302,15600.0
2014-10-23 13:00:00,66.31,66.33,66.26,66.31,17500.0,44.5235,44.5369,44.4899,44.5235,17500.0
2014-10-23 13:10:00,66.31,66.36,66.25,66.3,22100.0,44.5235,44.557,44.4832,44.5167,22100.0
2014-10-23 13:20:00,66.3,66.34,66.28,66.32,84700.0,44.5167,44.5436,44.5033,44.5302,84700.0
2014-10-23 13:30:00,66.32,66.34,66.26,66.31,23000.0,44.5302,44.5436,44.4899,44.5235,23000.0
2014-10-23 13:40:00,66.31,66.38,66.29,66.31,23000.0,44.5235,44.5705,44.51,44.5235,23000.0
2014-10-23 13:50:00,66.31,66.31,66.24,66.26,6800.0,44.5235,44.5235,44.4765,44.4899,6800.0
2014-10-23 14:00:00,66.26,66.31,66.25,66.28,25900.0,44.4899,44.5235,44.4832,44.5033,25900.0
2014-10-23 14:10:00,66.29,66.32,66.26,66.3,54300.0,44.51,44.5302,44.4899,44.5167,54300.0
2014-10-23 14:20:00,66.3,66.32,66.26,66.31,21400.0,44.5167,44.5302,44.4899,44.5235,21400.0
2014-10-23 14:30:00,66.31,66.34,66.28,66.29,37100.0,44.5235,44.5436,44.5033,44.51,37100.0
2014-10-23 14:40:00,66.3,66.31,66.28,66.3,19600.0,44.5167,44.5235,44.5033,44.5167,19600.0
2014-10-23 14:50:00,66.3,66.31,66.17,66.25,20700.0,44.5167,44.5235,44.4295,44.4832,20700.0
2014-10-23 15:00:00,66.25,66.31,66.2,66.3,37000.0,44.4832,44.5235,44.4496,44.5167,37000.0
2014-10-23 15:10:00,66.3,66.31,66.23,66.28,55800.0,44.5167,44.5235,44.4697,44.5033,55800.0
2014-10-23 15:20:00,66.27,66.3,66.22,66.28,30900.0,44.4966,44.5167,44.463,44.5033,30900.0
2014-10-23 15:30:00,66.27,66.31,66.26,66.29,61700.0,44.4966,44.5235,44.4899,44.51,61700.0
2014-10-23 15:40:00,66.28,66.3,66.27,66.3,25400.0,44.5033,44.5167,44.4966,44.5167,25400.0
2014-10-23 15:50:00,66.29,66.3,66.21,66.29,51500.0,44.51,44.5167,44.4563,44.51,51500.0
2014-10-24 09:30:00,66.48,66.82,66.45,66.45,30500.0,44.6376,44.8659,44.6175,44.6175,30500.0
2014-10-24 09:40:00,66.5,66.59,66.41,66.49,23000.0,44.651,44.7115,44.5906,44.6443,23000.0
2014-10-24 09:50:00,66.48,66.53,66.36,66.48,20300.0,44.6376,44.6712,44.557,44.6376,20300.0
2014-10-24 10:00:00,66.51,66.64,66.34,66.34,37500.0,44.6577,44.745,44.5436,44.5436,37500.0
2014-10-24 10:10:00,66.34,66.37,66.26,66.3,58500.0,44.5436,44.5637,44.4899,44.5167,58500.0
2014-10-24 10:20:00,66.31,66.58,66.3,66.5,96400.0,44.5235,44.7047,44.5167,44.651,96400.0
2014-10-24 10:30:00,66.51,66.59,66.38,66.44,33100.0,44.6577,44.7115,44.5705,44.6107,33100.0
2014-10-24 10:40:00,66.43,66.48,66.39,66.44,21200.0,44.604,44.6376,44.5772,44.6107,21200.0
2014-10-24 10:50:00,66.45,66.5,66.41,66.44,33200.0,44.6175,44.651,44.5906,44.6107,33200.0
2014-10-24 11:00:00,66.45,66.45,66.27,66.28,77400.0,44.6175,44.6175,44.4966,44.5033,77400.0
2014-10-24 11:10:00,66.3,66.44,66.29,66.39,91900.0,44.5167,44.6107,44.51,44.5772,91900.0
2014-10-24 11:20:00,66.39,66.4,66.21,66.24,11400.0,44.5772,44.5839,44.4563,44.4765,11400.0
2014-10-24 11:30:00,66.22,66.29,66.2,66.29,17600.0,44.463,44.51,44.4496,44.51,17600.0
2014-10-24 11:40:00,66.29,66.3,66.27,66.29,16000.0,44.51,44.5167,44.4966,44.51,16000.0
2014-10-24 11:50:00,66.29,66.32,66.28,66.32,17700.0,44.51,44.5302,44.5033,44.5302,17700.0
2014-10-24 12:00:00,66.34,66.4,66.33,66.33,12000.0,44.5436,44.5839,44.5369,44.5369,12000.0
2014-10-24 12:10:00,66.34,66.37,66.3,66.35,17000.0,44.5436,44.5637,44.5167,44.5503,17000.0
2014-10-24 12:20:00,66.34,66.34,66.3,66.3,9100.0,44.5436,44.5436,44.5167,44.5167,9100.0
2014-10-24 12:30:00,66.3,66.31,66.25,66.25,9400.0,44.5167,44.5235,44.4832,44.4832,9400.0
2014-10-24 12:40:00,66.26,66.35,66.25,66.34,24500.0,44.4899,44.5503,44.4832,44.5436,24500.0
2014-10-24 12:50:00,66.35,66.42,66.3,66.39,59900.0,44.5503,44.5973,44.5167,44.5772,59900.0
2014-10-24 13:00:00,66.41,66.42,66.2,66.21,160200.0,44.5906,44.5973,44.4496,44.4563,160200.0
2014-10-24 13:10:00,66.22,66.24,66.1,66.21,35500.0,44.463,44.4765,44.3825,44.4563,35500.0
2014-10-24 13:20:00,66.21,66.29,66.21,66.29,39200.0,44.4563,44.51,44.4563,44.51,39200.0
2014-10-24 13:30:00,66.29,66.29,66.2,66.26,42700.0,44.51,44.51,44.4496,44.4899,42700.0
2014-10-24 13:40:00,66.26,66.35,66.2,66.34,35800.0,44.4899,44.5503,44.4496,44.5436,35800.0
2014-10-24 13:50:00,66.34,66.35,66.17,66.2,55500.0,44.5436,44.5503,44.4295,44.4496,55500.0
2014-10-24 14:00:00,66.2,66.29,66.2,66.2,34300.0,44.4496,44.51,44.4496,44.4496,34300.0
2014-10-24 14:10:00,66.21,66.4,66.21,66.27,50300.0,44.4563,44.5839,44.4563,44.4966,50300.0
2014-10-24 14:20:00,66.3,66.61,66.27,66.59,41500.0,44.5167,44.7249,44.4966,44.7115,41500.0
2014-10-24 14:30:00,66.59,66.78,66.58,66.75,64700.0,44.7115,44.839,44.7047,44.8189,64700.0
2014-10-24 14:40:00,66.75,66.78,66.37,66.66,138900.0,44.8189,44.839,44.5637,44.7585,138900.0
2014-10-24 14:50:00,66.65,66.65,66.51,66.54,15500.0,44.7518,44.7518,44.6577,44.6779,15500.0
2014-10-24 15:00:00,66.55,66.63,66.49,66.51,32800.0,44.6846,44.7383,44.6443,44.6577,32800.0
2014-10-24 15:10:00,66.52,66.57,66.37,66.47,50300.0,44.6645,44.698,44.5637,44.6309,50300.0
2014-10-24 15:20:00,66.47,66.57,66.31,66.36,57100.0,44.6309,44.698,44.5235,44.557,57100.0
2014-10-24 15:30:00,66.35,66.53,66.35,66.46,77900.0,44.5503,44.6712,44.5503,44.6242,77900.0
2014-10-24 15:40:00,66.46,66.55,66.4,66.43,93100.0,44.6242,44.6846,44.5839,44.604,93100.0
2014-10-24 15:50:00,66.42,66.44,66.29,66.31,292000.0,44.5973,44.6107,44.51,44.5235,292000.0
2014-10-27 09:30:00,66.31,66.81,66.31,66.75,63300.0,44.5235,44.8592,44.5235,44.8189,63300.0
2014-10-27 09:40:00,66.78,66.78,66.7,66.7,54300.0,44.839,44.839,44.7853,44.7853,54300.0
2014-10-27 09:50:00,66.7,66.81,66.56,66.79,55700.0,44.7853,44.8592,44.6913,44.8458,55700.0
2014-10-27 10:00:00,66.8,66.98,66.74,66.95,20800.0,44.8525,44.9733,44.8122,44.9532,20800.0
2014-10-27 10:10:00,66.94,66.94,66.83,66.9,33600.0,44.9465,44.9465,44.8726,44.9196,33600.0
2014-10-27 10:20:00,66.9,66.94,66.83,66.84,17600.0,44.9196,44.9465,44.8726,44.8793,17600.0
2014-10-27 10:30:00,66.84,66.9,66.81,66.9,28300.0,44.8793,44.9196,44.8592,44.9196,28300.0
2014-10-27 10:40:00,66.92,66.97,66.9,66.95,14100.0,44.933,44.9666,44.9196,44.9532,14100.0
2014-10-27 10:50:00,66.95,66.96,66.88,66.9,13500.0,44.9532,44.9599,44.9062,44.9196,13500.0
2014-10-27 11:00:00,66.92,66.93,66.88,66.88,9700.0,44.933,44.9398,44.9062,44.9062,9700.0
2014-10-27 11:10:00,66.89,66.93,66.85,66.85,22600.0,44.9129,44.9398,44.886,44.886,22600.0
2014-10-27 11:20:00,66.87,66.88,66.82,66.83,23300.0,44.8995,44.9062,44.8659,44.8726,23300.0
2014-10-27 11:30:00,66.83,66.87,66.73,66.75,30500.0,44.8726,44.8995,44.8055,44.8189,30500.0
2014-10-27 11:40:00,66.75,66.81,66.73,66.8,11300.0,44.8189,44.8592,44.8055,44.8525,11300.0
2014-10-27 11:50:00,66.8,66.8,66.74,66.75,17700.0,44.8525,44.8525,44.8122,44.8189,17700.0
2014-10-27 12:00:00,66.75,66.82,66.75,66.82,20800.0,44.8189,44.8659,44.8189,44.8659,20800.0
2014-10-27 12:10:00,66.82,66.91,66.81,66.89,15500.0,44.8659,44.9263,44.8592,44.9129,15500.0
2014-10-27 12:20:00,66.9,66.94,66.88,66.91,21400.0,44.9196,44.9465,44.9062,44.9263,21400.0
2014-10-27 12:30:00,66.91,66.94,66.87,66.89,12900.0,44.9263,44.9465,44.8995,44.9129,12900.0
2014-10-27 12:40:00,66.9,67.01,66.89,66.95,33100.0,44.9196,44.9935,44.9129,44.9532,33100.0
2014-10-27 12:50:00,66.94,66.97,66.92,66.95,16500.0,44.9465,44.9666,44.933,44.9532,16500.0
2014-10-27 13:00:00,66.95,67.06,66.95,67.02,17400.0,44.9532,45.027,44.9532,45.0002,17400.0
2014-10-27 13:10:00,67.0,67.02,66.96,66.98,15600.0,44.9868,45.0002,44.9599,44.9733,15600.0
2014-10-27 13:20:00,67.01,67.01,66.9,66.95,15900.0,44.9935,44.9935,44.9196,44.9532,15900.0
2014-10-27 13:30:00,66.95,67.03,66.94,67.03,13700.0,44.9532,45.0069,44.9465,45.0069,13700.0
2014-10-27 13:40:00,67.03,67.04,66.92,66.98,20900.0,45.0069,45.0136,44.933,44.9733,20900.0
2014-10-27 13:50:00,66.97,67.01,66.93,67.0,16000.0,44.9666,44.9935,44.9398,44.9868,16000.0
2014-10-27 14:00:00,67.01,67.03,66.97,66.99,15100.0,44.9935,45.0069,44.9666,44.98,15100.0
2014-10-27 14:10:00,67.01,67.12,67.0,67.09,26400.0,44.9935,45.0673,44.9868,45.0472,26400.0
2014-10-27 14:20:00,67.08,67.09,67.03,67.07,16000.0,45.0405,45.0472,45.0069,45.0338,16000.0
2014-10-27 14:30:00,67.08,67.12,67.04,67.09,35600.0,45.0405,45.0673,45.0136,45.0472,35600.0
2014-10-27 14:40:00,67.11,67.12,67.08,67.12,16200.0,45.0606,45.0673,45.0405,45.0673,16200.0
2014-10-27 14:50:00,67.12,67.28,67.12,67.28,22500.0,45.0673,45.1748,45.0673,45.1748,22500.0
2014-10-27 15:00:00,67.27,67.28,67.23,67.25,29800.0,45.168,45.1748,45.1412,45.1546,29800.0
2014-10-27 15:10:00,67.26,67.29,67.25,67.26,29700.0,45.1613,45.1815,45.1546,45.1613,29700.0
2014-10-27 15:20:00,67.26,67.28,67.25,67.27,24900.0,45.1613,45.1748,45.1546,45.168,24900.0
2014-10-27 15:30:00,67.27,67.29,67.25,67.27,40200.0,45.168,45.1815,45.1546,45.168,40200.0
2014-10-27 15:40:00,67.27,67.34,67.25,67.29,79500.0,45.168,45.215,45.1546,45.1815,79500.0
2014-10-27 15:50:00,67.29,67.41,67.28,67.41,77900.0,45.1815,45.262,45.1748,45.262,77900.0
2014-10-28 09:30:00,67.4,67.4,66.98,67.0,17700.0,45.2553,45.2553,44.9733,44.9868,17700.0
2014-10-28 09:40:00,67.02,67.25,67.0,67.19,16800.0,45.0002,45.1546,44.9868,45.1143,16800.0
2014-10-28 09:50:00,67.22,67.4,66.99,67.03,17000.0,45.1345,45.2553,44.98,45.0069,17000.0
2014-10-28 10:00:00,67.0,67.3,67.0,67.13,11000.0,44.9868,45.1882,44.9868,45.074,11000.0
2014-10-28 10:10:00,67.14,67.26,67.12,67.17,12800.0,45.0808,45.1613,45.0673,45.1009,12800.0
2014-10-28 10:20:00,67.18,67.18,67.05,67.13,57700.0,45.1076,45.1076,45.0203,45.074,57700.0
2014-10-28 10:30:00,67.09,67.18,67.04,67.12,29600.0,45.0472,45.1076,45.0136,45.0673,29600.0
2014-10-28 10:40:00,67.13,67.25,67.12,67.21,28200.0,45.074,45.1546,45.0673,45.1278,28200.0
2014-10-28 10:50:00,67.2,67.3,67.17,67.24,9800.0,45.121,45.1882,45.1009,45.1479,9800.0
2014-10-28 11:00:00,67.26,67.27,67.16,67.19,8500.0,45.1613,45.168,45.0942,45.1143,8500.0
2014-10-28 11:10:00,67.2,67.22,67.13,67.19,8400.0,45.121,45.1345,45.074,45.1143,8400.0
2014-10-28 11:20:00,67.22,67.28,67.2,67.28,5100.0,45.1345,45.1748,45.121,45.1748,5100.0
2014-10-28 11:30:00,67.28,67.3,67.24,67.3,8600.0,45.1748,45.1882,45.1479,45.1882,8600.0
2014-10-28 11:40:00,67.27,67.33,67.26,67.29,12500.0,45.168,45.2083,45.1613,45.1815,12500.0
2014-10-28 11:50:00,67.3,67.31,67.22,67.25,4700.0,45.1882,45.1949,45.1345,45.1546,4700.0
2014-10-28 12:00:00,67.25,67.34,67.24,67.3,9000.0,45.1546,45.215,45.1479,45.1882,9000.0
2014-10-28 12:10:00,67.29,67.29,67.19,67.19,5600.0,45.1815,45.1815,45.1143,45.1143,5600.0
2014-10-28 12:20:00,67.18,67.26,67.18,67.25,5400.0,45.1076,45.1613,45.1076,45.1546,5400.0
2014-10-28 12:30:00,67.23,67.28,67.2,67.2,12000.0,45.1412,45.1748,45.121,45.121,12000.0
2014-10-28 12:40:00,67.23,67.31,67.21,67.27,47500.0,45.1412,45.1949,45.1278,45.168,47500.0
2014-10-28 12:50:00,67.26,67.32,67.26,67.32,5100.0,45.1613,45.2016,45.1613,45.2016,5100.0
2014-10-28 13:00:00,67.3,67.32,67.23,67.24,7800.0,45.1882,45.2016,45.1412,45.1479,7800.0
2014-10-28 13:10:00,67.23,67.25,67.2,67.22,8300.0,45.1412,45.1546,45.121,45.1345,8300.0
2014-10-28 13:20:00,67.23,67.27,67.23,67.27,3900.0,45.1412,45.168,45.1412,45.168,3900.0
2014-10-28 13:30:00,67.26,67.28,67.25,67.28,8500.0,45.1613,45.1748,45.1546,45.1748,8500.0
2014-10-28 13:40:00,67.28,67.36,67.28,67.36,30700.0,45.1748,45.2285,45.1748,45.2285,30700.0
2014-10-28 13:50:00,67.36,67.44,67.36,67.44,20400.0,45.2285,45.2822,45.2285,45.2822,20400.0
2014-10-28 14:00:00,67.43,67.45,67.42,67.42,13900.0,45.2755,45.2889,45.2688,45.2688,13900.0
2014-10-28 14:10:00,67.42,67.42,67.24,67.24,8400.0,45.2688,45.2688,45.1479,45.1479,8400.0
2014-10-28 14:20:00,67.21,67.24,67.15,67.19,14300.0,45.1278,45.1479,45.0875,45.1143,14300.0
2014-10-28 14:30:00,67.19,67.21,67.14,67.16,9800.0,45.1143,45.1278,45.0808,45.0942,9800.0
2014-10-28 14:40:00,67.16,67.17,67.13,67.13,12000.0,45.0942,45.1009,45.074,45.074,12000.0
2014-10-28 14:50:00,67.14,67.2,67.1,67.14,20700.0,45.0808,45.121,45.0539,45.0808,20700.0
2014-10-28 15:00:00,67.14,67.25,67.14,67.23,20400.0,45.0808,45.1546,45.0808,45.1412,20400.0
2014-10-28 15:10:00,67.21,67.23,67.17,67.22,15700.0,45.1278,45.1412,45.1009,45.1345,15700.0
2014-10-28 15:20:00,67.23,67.29,67.18,67.27,10600.0,45.1412,45.1815,45.1076,45.168,10600.0
2014-10-28 15:30:00,67.28,67.29,67.18,67.22,28000.0,45.1748,45.1815,45.1076,45.1345,28000.0
2014-10-28 15:40:00,67.22,67.28,67.19,67.22,81700.0,45.1345,45.1748,45.1143,45.1345,81700.0
2014-10-28 15:50:00,67.22,67.54,67.22,67.53,92600.0,45.1345,45.3493,45.1345,45.3426,92600.0
2014-10-29 09:30:00,67.31,67.66,66.81,67.46,44700.0,45.1949,45.4299,44.8592,45.2956,44700.0
2014-10-29 09:40:00,67.38,67.45,67.04,67.29,21100.0,45.2419,45.2889,45.0136,45.1815,21100.0
2014-10-29 09:50:00,67.27,67.39,67.17,67.18,27500.0,45.168,45.2486,45.1009,45.1076,27500.0
2014-10-29 10:00:00,67.18,67.37,67.17,67.23,22600.0,45.1076,45.2352,45.1009,45.1412,22600.0
2014-10-29 10:10:00,67.25,67.48,67.21,67.37,37400.0,45.1546,45.309,45.1278,45.2352,37400.0
2014-10-29 10:20:00,67.36,67.43,67.23,67.4,14600.0,45.2285,45.2755,45.1412,45.2553,14600.0
2014-10-29 10:30:00,67.4,67.48,67.17,67.27,85900.0,45.2553,45.309,45.1009,45.168,85900.0
2014-10-29 10:40:00,67.3,67.33,67.1,67.29,9000.0,45.1882,45.2083,45.0539,45.1815,9000.0
2014-10-29 10:50:00,67.3,67.35,67.19,67.26,8900.0,45.1882,45.2218,45.1143,45.1613,8900.0
2014-10-29 11:00:00,67.24,67.32,67.24,67.26,32900.0,45.1479,45.2016,45.1479,45.1613,32900.0
2014-10-29 11:10:00,67.29,67.37,67.27,67.36,17500.0,45.1815,45.2352,45.168,45.2285,17500.0
2014-10-29 11:20:00,67.37,67.44,67.3,67.33,13000.0,45.2352,45.2822,45.1882,45.2083,13000.0
2014-10-29 11:30:00,67.29,67.38,67.29,67.35,7400.0,45.1815,45.2419,45.1815,45.2218,7400.0
2014-10-29 11:40:00,67.34,67.37,67.33,67.37,30700.0,45.215,45.2352,45.2083,45.2352,30700.0
2014-10-29 11:50:00,67.35,67.38,67.29,67.35,18500.0,45.2218,45.2419,45.1815,45.2218,18500.0
2014-10-29 12:00:00,67.35,67.4,67.33,67.35,16000.0,45.2218,45.2553,45.2083,45.2218,16000.0
2014-10-29 12:10:00,67.35,67.4,67.29,67.3,71000.0,45.2218,45.2553,45.1815,45.1882,71000.0
2014-10-29 12:20:00,67.29,67.29,67.06,67.07,7000.0,45.1815,45.1815,45.027,45.0338,7000.0
2014-10-29 12:30:00,67.04,67.18,67.0,67.15,12000.0,45.0136,45.1076,44.9868,45.0875,12000.0
2014-10-29 12:40:00,67.15,67.15,67.06,67.13,7300.0,45.0875,45.0875,45.027,45.074,7300.0
2014-10-29 12:50:00,67.15,67.16,67.09,67.09,5300.0,45.0875,45.0942,45.0472,45.0472,5300.0
2014-10-29 13:00:00,67.06,67.07,66.94,67.0,10300.0,45.027,45.0338,44.9465,44.9868,10300.0
2014-10-29 13:10:00,67.01,67.02,66.87,66.9,7100.0,44.9935,45.0002,44.8995,44.9196,7100.0
2014-10-29 13:20:00,66.91,66.97,66.85,66.87,8900.0,44.9263,44.9666,44.886,44.8995,8900.0
2014-10-29 13:30:00,66.87,66.88,66.75,66.75,6500.0,44.8995,44.9062,44.8189,44.8189,6500.0
2014-10-29 13:40:00,66.75,66.82,66.71,66.78,8400.0,44.8189,44.8659,44.792,44.839,8400.0
2014-10-29 13:50:00,66.74,66.9,66.74,66.79,8900.0,44.8122,44.9196,44.8122,44.8458,8900.0
2014-10-29 14:00:00,66.78,66.84,66.5,66.65,16300.0,44.839,44.8793,44.651,44.7518,16300.0
2014-10-29 14:10:00,66.72,66.79,66.42,66.51,9400.0,44.7988,44.8458,44.5973,44.6577,9400.0
2014-10-29 14:20:00,66.49,66.67,66.47,66.58,8200.0,44.6443,44.7652,44.6309,44.7047,8200.0
2014-10-29 14:30:00,66.59,66.66,66.51,66.59,20000.0,44.7115,44.7585,44.6577,44.7115,20000.0
2014-10-29 14:40:00,66.58,66.63,66.5,66.5,33100.0,44.7047,44.7383,44.651,44.651,33100.0
2014-10-29 14:50:00,66.54,66.63,66.49,66.57,17700.0,44.6779,44.7383,44.6443,44.698,17700.0
2014-10-29 15:00:00,66.58,66.6,66.47,66.5,11900.0,44.7047,44.7182,44.6309,44.651,11900.0
2014-10-29 15:10:00,66.51,66.51,66.42,66.47,18100.0,44.6577,44.6577,44.5973,44.6309,18100.0
2014-10-29 15:20:00,66.44,66.5,66.39,66.46,21400.0,44.6107,44.651,44.5772,44.6242,21400.0
2014-10-29 15:30:00,66.46,66.77,66.45,66.77,43000.0,44.6242,44.8323,44.6175,44.8323,43000.0
2014-10-29 15:40:00,66.78,67.01,66.75,66.97,49700.0,44.839,44.9935,44.8189,44.9666,49700.0
2014-10-29 15:50:00,66.98,67.05,66.89,67.0,94200.0,44.9733,45.0203,44.9129,44.9868,94200.0
2014-10-30 09:30:00,66.95,67.25,66.73,67.01,53300.0,44.9532,45.1546,44.8055,44.9935,53300.0
2014-10-30 09:40:00,67.01,67.28,66.92,67.23,48700.0,44.9935,45.1748,44.933,45.1412,48700.0
2014-10-30 09:50:00,67.23,67.33,66.89,66.9,19700.0,45.1412,45.2083,44.9129,44.9196,19700.0
2014-10-30 10:00:00,66.96,67.03,66.87,67.0,16300.0,44.9599,45.0069,44.8995,44.9868,16300.0
2014-10-30 10:10:00,66.99,67.27,66.99,67.19,42300.0,44.98,45.168,44.98,45.1143,42300.0
2014-10-30 10:20:00,67.16,67.19,66.96,67.0,49000.0,45.0942,45.1143,44.9599,44.9868,49000.0
2014-10-30 10:30:00,66.98,67.18,66.97,67.18,26100.0,44.9733,45.1076,44.9666,45.1076,26100.0
2014-10-30 10:40:00,67.17,67.34,67.17,67.3,25800.0,45.1009,45.215,45.1009,45.1882,25800.0
2014-10-30 10:50:00,67.3,67.37,67.17,67.25,52700.0,45.1882,45.2352,45.1009,45.1546,52700.0
2014-10-30 11:00:00,67.25,67.58,67.23,67.58,104700.0,45.1546,45.3762,45.1412,45.3762,104700.0
2014-10-30 11:10:00,67.58,67.95,67.58,67.94,34000.0,45.3762,45.6246,45.3762,45.6179,34000.0
2014-10-30 11:20:00,67.94,67.95,67.86,67.89,17200.0,45.6179,45.6246,45.5642,45.5843,17200.0
2014-10-30 11:30:00,67.89,67.93,67.81,67.89,30600.0,45.5843,45.6112,45.5306,45.5843,30600.0
2014-10-30 11:40:00,67.91,67.91,67.86,67.88,44100.0,45.5978,45.5978,45.5642,45.5776,44100.0
2014-10-30 11:50:00,67.88,67.98,67.85,67.96,27500.0,45.5776,45.6448,45.5575,45.6313,27500.0
2014-10-30 12:00:00,67.97,67.98,67.91,67.91,20100.0,45.6381,45.6448,45.5978,45.5978,20100.0
2014-10-30 12:10:00,67.92,67.95,67.87,67.9,20100.0,45.6045,45.6246,45.5709,45.5911,20100.0
2014-10-30 12:20:00,67.9,67.9,67.86,67.9,14100.0,45.5911,45.5911,45.5642,45.5911,14100.0
2014-10-30 12:30:00,67.9,67.96,67.88,67.9,14800.0,45.5911,45.6313,45.5776,45.5911,14800.0
2014-10-30 12:40:00,67.9,67.95,67.86,67.92,18400.0,45.5911,45.6246,45.5642,45.6045,18400.0
2014-10-30 12:50:00,67.92,67.92,67.85,67.9,9600.0,45.6045,45.6045,45.5575,45.5911,9600.0
2014-10-30 13:00:00,67.89,67.97,67.88,67.95,16900.0,45.5843,45.6381,45.5776,45.6246,16900.0
2014-10-30 13:10:00,67.94,68.01,67.92,67.98,103500.0,45.6179,45.6649,45.6045,45.6448,103500.0
2014-10-30 13:20:00,68.0,68.0,67.92,67.92,93800.0,45.6582,45.6582,45.6045,45.6045,93800.0
2014-10-30 13:30:00,67.95,68.0,67.86,67.94,20100.0,45.6246,45.6582,45.5642,45.6179,20100.0
2014-10-30 13:40:00,67.94,67.95,67.78,67.81,19900.0,45.6179,45.6246,45.5105,45.5306,19900.0
2014-10-30 13:50:00,67.86,67.9,67.68,67.7,27600.0,45.5642,45.5911,45.4433,45.4568,27600.0
2014-10-30 14:00:00,67.72,67.73,67.67,67.68,24400.0,45.4702,45.4769,45.4366,45.4433,24400.0
2014-10-30 14:10:00,67.68,67.72,67.64,67.67,21300.0,45.4433,45.4702,45.4165,45.4366,21300.0
2014-10-30 14:20:00,67.67,67.72,67.64,67.71,46100.0,45.4366,45.4702,45.4165,45.4635,46100.0
2014-10-30 14:30:00,67.69,67.72,67.65,67.67,32300.0,45.4501,45.4702,45.4232,45.4366,32300.0
2014-10-30 14:40:00,67.68,67.68,67.57,67.57,25200.0,45.4433,45.4433,45.3695,45.3695,25200.0
2014-10-30 14:50:00,67.56,67.56,67.39,67.41,15300.0,45.3628,45.3628,45.2486,45.262,15300.0
2014-10-30 15:00:00,67.41,67.66,67.41,67.59,45800.0,45.262,45.4299,45.262,45.3829,45800.0
2014-10-30 15:10:00,67.6,67.62,67.45,67.47,76900.0,45.3896,45.4031,45.2889,45.3023,76900.0
2014-10-30 15:20:00,67.47,67.52,67.47,67.51,60700.0,45.3023,45.3359,45.3023,45.3292,60700.0
2014-10-30 15:30:00,67.52,67.53,67.48,67.52,105300.0,45.3359,45.3426,45.309,45.3359,105300.0
2014-10-30 15:40:00,67.52,67.55,67.47,67.5,142000.0,45.3359,45.3561,45.3023,45.3225,142000.0
2014-10-30 15:50:00,67.51,67.53,67.43,67.52,97400.0,45.3292,45.3426,45.2755,45.3359,97400.0
2014-10-31 09:30:00,67.98,67.99,67.53,67.87,22800.0,45.6448,45.6515,45.3426,45.5709,22800.0
2014-10-31 09:40:00,67.88,67.99,67.74,67.83,31200.0,45.5776,45.6515,45.4836,45.5441,31200.0
2014-10-31 09:50:00,67.8,67.99,67.8,67.99,33900.0,45.5239,45.6515,45.5239,45.6515,33900.0
2014-10-31 10:00:00,68.0,68.44,67.94,68.42,87600.0,45.6582,45.9536,45.6179,45.9402,87600.0
2014-10-31 10:10:00,68.43,68.69,68.42,68.61,38200.0,45.9469,46.1215,45.9402,46.0678,38200.0
2014-10-31 10:20:00,68.64,68.67,68.5,68.67,25000.0,46.0879,46.1081,45.9939,46.1081,25000.0
2014-10-31 10:30:00,68.63,68.68,68.6,68.67,30400.0,46.0812,46.1148,46.0611,46.1081,30400.0
2014-10-31 10:40:00,68.67,68.75,68.61,68.72,30000.0,46.1081,46.1618,46.0678,46.1416,30000.0
2014-10-31 10:50:00,68.73,68.89,68.73,68.88,19000.0,46.1484,46.2558,46.1484,46.2491,19000.0
2014-10-31 11:00:00,68.89,68.98,68.83,68.98,24100.0,46.2558,46.3162,46.2155,46.3162,24100.0
2014-10-31 11:10:00,68.96,68.98,68.87,68.89,14300.0,46.3028,46.3162,46.2424,46.2558,14300.0
2014-10-31 11:20:00,68.88,68.93,68.87,68.9,20000.0,46.2491,46.2826,46.2424,46.2625,20000.0
2014-10-31 11:30:00,68.9,68.95,68.87,68.91,13700.0,46.2625,46.2961,46.2424,46.2692,13700.0
2014-10-31 11:40:00,68.9,68.94,68.82,68.84,20100.0,46.2625,46.2894,46.2088,46.2222,20100.0
2014-10-31 11:50:00,68.83,68.88,68.78,68.79,13600.0,46.2155,46.2491,46.1819,46.1886,13600.0
2014-10-31 12:00:00,68.77,68.78,68.69,68.7,14000.0,46.1752,46.1819,46.1215,46.1282,14000.0
2014-10-31 12:10:00,68.72,68.8,68.72,68.76,7700.0,46.1416,46.1954,46.1416,46.1685,7700.0
2014-10-31 12:20:00,68.76,68.8,68.72,68.8,7200.0,46.1685,46.1954,46.1416,46.1954,7200.0
2014-10-31 12:30:00,68.8,68.84,67.5,68.81,12100.0,46.1954,46.2222,45.3225,46.2021,12100.0
2014-10-31 12:40:00,68.81,68.81,68.72,68.79,13900.0,46.2021,46.2021,46.1416,46.1886,13900.0
2014-10-31 12:50:00,68.8,68.8,68.74,68.76,15500.0,46.1954,46.1954,46.1551,46.1685,15500.0
2014-10-31 13:00:00,68.76,68.78,68.63,68.67,17700.0,46.1685,46.1819,46.0812,46.1081,17700.0
2014-10-31 13:10:00,68.67,68.78,68.66,68.74,11000.0,46.1081,46.1819,46.1014,46.1551,11000.0
2014-10-31 13:20:00,68.75,68.76,68.7,68.7,12000.0,46.1618,46.1685,46.1282,46.1282,12000.0
2014-10-31 13:30:00,68.73,68.74,68.67,68.7,17300.0,46.1484,46.1551,46.1081,46.1282,17300.0
2014-10-31 13:40:00,68.7,68.78,68.65,68.75,15700.0,46.1282,46.1819,46.0946,46.1618,15700.0
2014-10-31 13:50:00,68.76,68.79,68.73,68.76,28200.0,46.1685,46.1886,46.1484,46.1685,28200.0
2014-10-31 14:00:00,68.76,68.8,68.73,68.77,29500.0,46.1685,46.1954,46.1484,46.1752,29500.0
2014-10-31 14:10:00,68.78,68.93,68.78,68.84,29500.0,46.1819,46.2826,46.1819,46.2222,29500.0
2014-10-31 14:20:00,68.84,68.87,68.82,68.82,12000.0,46.2222,46.2424,46.2088,46.2088,12000.0
2014-10-31 14:30:00,68.83,68.84,68.74,68.77,22500.0,46.2155,46.2222,46.1551,46.1752,22500.0
2014-10-31 14:40:00,68.77,68.81,68.76,68.76,13400.0,46.1752,46.2021,46.1685,46.1685,13400.0
2014-10-31 14:50:00,68.77,68.82,68.76,68.78,36300.0,46.1752,46.2088,46.1685,46.1819,36300.0
2014-10-31 15:00:00,68.78,68.81,68.78,68.78,14900.0,46.1819,46.2021,46.1819,46.1819,14900.0
2014-10-31 15:10:00,68.79,68.79,68.76,68.78,19600.0,46.1886,46.1886,46.1685,46.1819,19600.0
2014-10-31 15:20:00,68.76,68.89,68.75,68.89,45000.0,46.1685,46.2558,46.1618,46.2558,45000.0
2014-10-31 15:30:00,68.9,69.04,68.9,68.98,84600.0,46.2625,46.3565,46.2625,46.3162,84600.0
2014-10-31 15:40:00,68.97,69.01,68.95,68.98,85800.0,46.3095,46.3364,46.2961,46.3162,85800.0
2014-10-31 15:50:00,68.98,69.0,68.94,68.95,176500.0,46.3162,46.3296,46.2894,46.2961,176500.0
2014-11-03 09:30:00,68.48,68.66,68.1,68.16,68900.0,45.9805,46.1014,45.7253,45.7656,68900.0
2014-11-03 09:40:00,68.14,68.26,68.02,68.1,36200.0,45.7522,45.8328,45.6716,45.7253,36200.0
2014-11-03 09:50:00,68.09,68.17,67.96,68.01,38200.0,45.7186,45.7723,45.6313,45.6649,38200.0
2014-11-03 10:00:00,68.03,68.24,67.94,68.14,88500.0,45.6783,45.8193,45.6179,45.7522,88500.0
2014-11-03 10:10:00,68.16,68.23,68.14,68.16,20800.0,45.7656,45.8126,45.7522,45.7656,20800.0
2014-11-03 10:20:00,68.16,68.16,67.98,68.06,24300.0,45.7656,45.7656,45.6448,45.6985,24300.0
2014-11-03 10:30:00,68.04,68.07,67.98,67.98,39000.0,45.6851,45.7052,45.6448,45.6448,39000.0
2014-11-03 10:40:00,67.99,68.03,67.95,67.98,15500.0,45.6515,45.6783,45.6246,45.6448,15500.0
2014-11-03 10:50:00,67.98,68.01,67.94,67.98,18000.0,45.6448,45.6649,45.6179,45.6448,18000.0
2014-11-03 11:00:00,67.98,68.02,67.87,67.87,22400.0,45.6448,45.6716,45.5709,45.5709,22400.0
2014-11-03 11:10:00,67.87,67.96,67.86,67.91,24500.0,45.5709,45.6313,45.5642,45.5978,24500.0
2014-11-03 11:20:00,67.91,67.93,67.79,67.8,23900.0,45.5978,45.6112,45.5172,45.5239,23900.0
2014-11-03 11:30:00,67.81,67.94,67.8,67.94,25400.0,45.5306,45.6179,45.5239,45.6179,25400.0
2014-11-03 11:40:00,67.94,68.02,67.92,67.97,28000.0,45.6179,45.6716,45.6045,45.6381,28000.0
2014-11-03 11:50:00,67.98,67.98,67.71,67.71,27900.0,45.6448,45.6448,45.4635,45.4635,27900.0
2014-11-03 12:00:00,67.71,67.89,67.59,67.89,49300.0,45.4635,45.5843,45.3829,45.5843,49300.0
2014-11-03 12:10:00,67.89,67.91,67.81,67.88,30500.0,45.5843,45.5978,45.5306,45.5776,30500.0
2014-11-03 12:20:00,67.89,67.95,67.87,67.94,15400.0,45.5843,45.6246,45.5709,45.6179,15400.0
2014-11-03 12:30:00,67.94,67.98,67.87,67.87,19500.0,45.6179,45.6448,45.5709,45.5709,19500.0
2014-11-03 12:40:00,67.87,67.87,67.7,67.77,30300.0,45.5709,45.5709,45.4568,45.5038,30300.0
2014-11-03 12:50:00,67.77,67.88,67.75,67.88,13700.0,45.5038,45.5776,45.4903,45.5776,13700.0
2014-11-03 13:00:00,67.87,67.88,67.83,67.83,20300.0,45.5709,45.5776,45.5441,45.5441,20300.0
2014-11-03 13:10:00,67.83,67.9,67.83,67.88,13700.0,45.5441,45.5911,45.5441,45.5776,13700.0
2014-11-03 13:20:00,67.88,67.96,67.87,67.96,15100.0,45.5776,45.6313,45.5709,45.6313,15100.0
2014-11-03 13:30:00,67.96,67.97,67.95,67.95,16500.0,45.6313,45.6381,45.6246,45.6246,16500.0
2014-11-03 13:40:00,67.96,67.96,67.87,67.87,20100.0,45.6313,45.6313,45.5709,45.5709,20100.0
2014-11-03 13:50:00,67.85,67.87,67.76,67.84,14300.0,45.5575,45.5709,45.4971,45.5508,14300.0
2014-11-03 14:00:00,67.83,67.85,67.81,67.83,15000.0,45.5441,45.5575,45.5306,45.5441,15000.0
2014-11-03 14:10:00,67.82,67.84,67.8,67.8,56700.0,45.5373,45.5508,45.5239,45.5239,56700.0
2014-11-03 14:20:00,67.81,67.89,67.8,67.88,30000.0,45.5306,45.5843,45.5239,45.5776,30000.0
2014-11-03 14:30:00,67.88,67.88,67.82,67.85,27800.0,45.5776,45.5776,45.5373,45.5575,27800.0
2014-11-03 14:40:00,67.85,67.93,67.84,67.93,35400.0,45.5575,45.6112,45.5508,45.6112,35400.0
2014-11-03 14:50:00,67.93,67.97,67.92,67.93,25700.0,45.6112,45.6381,45.6045,45.6112,25700.0
2014-11-03 15:00:00,67.93,68.0,67.93,67.96,25000.0,45.6112,45.6582,45.6112,45.6313,25000.0
2014-11-03 15:10:00,67.96,68.0,67.95,67.96,30800.0,45.6313,45.6582,45.6246,45.6313,30800.0
2014-11-03 15:20:00,67.95,67.95,67.77,67.78,38500.0,45.6246,45.6246,45.5038,45.5105,38500.0
2014-11-03 15:30:00,67.78,67.79,67.73,67.73,41200.0,45.5105,45.5172,45.4769,45.4769,41200.0
2014-11-03 15:40:00,67.72,67.79,67.67,67.68,48700.0,45.4702,45.5172,45.4366,45.4433,48700.0
2014-11-03 15:50:00,67.68,67.69,67.62,67.66,136300.0,45.4433,45.4501,45.4031,45.4299,136300.0
2014-11-04 09:30:00,67.64,67.67,67.42,67.48,31200.0,45.4165,45.4366,45.2688,45.309,31200.0
2014-11-04 09:40:00,67.53,67.67,67.42,67.64,17700.0,45.3426,45.4366,45.2688,45.4165,17700.0
2014-11-04 09:50:00,67.66,67.79,67.6,67.6,6600.0,45.4299,45.5172,45.3896,45.3896,6600.0
2014-11-04 10:00:00,67.56,67.7,67.56,67.64,6600.0,45.3628,45.4568,45.3628,45.4165,6600.0
2014-11-04 10:10:00,67.69,67.79,67.66,67.75,14900.0,45.4501,45.5172,45.4299,45.4903,14900.0
2014-11-04 10:20:00,67.72,67.81,67.7,67.72,6600.0,45.4702,45.5306,45.4568,45.4702,6600.0
2014-11-04 10:30:00,67.72,67.72,67.57,67.57,12400.0,45.4702,45.4702,45.3695,45.3695,12400.0
2014-11-04 10:40:00,67.58,67.69,67.58,67.67,6800.0,45.3762,45.4501,45.3762,45.4366,6800.0
2014-11-04 10:50:00,67.66,67.76,67.65,67.71,8200.0,45.4299,45.4971,45.4232,45.4635,8200.0
2014-11-04 11:00:00,67.7,67.7,67.55,67.56,10600.0,45.4568,45.4568,45.3561,45.3628,10600.0
2014-11-04 11:10:00,67.56,67.6,67.52,67.52,6300.0,45.3628,45.3896,45.3359,45.3359,6300.0
2014-11-04 11:20:00,67.53,67.54,67.45,67.5,8000.0,45.3426,45.3493,45.2889,45.3225,8000.0
2014-11-04 11:30:00,67.49,67.51,67.19,67.19,22100.0,45.3158,45.3292,45.1143,45.1143,22100.0
2014-11-04 11:40:00,67.16,67.31,67.14,67.28,9700.0,45.0942,45.1949,45.0808,45.1748,9700.0
2014-11-04 11:50:00,67.3,67.36,67.29,67.35,7200.0,45.1882,45.2285,45.1815,45.2218,7200.0
2014-11-04 12:00:00,67.34,67.61,67.34,67.6,16000.0,45.215,45.3963,45.215,45.3896,16000.0
2014-11-04 12:10:00,67.59,67.64,67.54,67.56,10700.0,45.3829,45.4165,45.3493,45.3628,10700.0
2014-11-04 12:20:00,67.56,67.7,67.56,67.68,10000.0,45.3628,45.4568,45.3628,45.4433,10000.0
2014-11-04 12:30:00,67.68,67.71,67.6,67.6,7800.0,45.4433,45.4635,45.3896,45.3896,7800.0
2014-11-04 12:40:00,67.63,67.7,67.63,67.69,8300.0,45.4098,45.4568,45.4098,45.4501,8300.0
2014-11-04 12:50:00,67.69,67.7,67.68,67.69,25600.0,45.4501,45.4568,45.4433,45.4501,25600.0
2014-11-04 13:00:00,67.68,67.7,67.62,67.7,14300.0,45.4433,45.4568,45.4031,45.4568,14300.0
2014-11-04 13:10:00,67.69,67.7,67.68,67.68,11400.0,45.4501,45.4568,45.4433,45.4433,11400.0
2014-11-04 13:20:00,67.68,67.68,67.63,67.64,10700.0,45.4433,45.4433,45.4098,45.4165,10700.0
2014-11-04 13:30:00,67.63,67.66,67.59,67.66,9200.0,45.4098,45.4299,45.3829,45.4299,9200.0
2014-11-04 13:40:00,67.65,67.7,67.65,67.7,10900.0,45.4232,45.4568,45.4232,45.4568,10900.0
2014-11-04 13:50:00,67.69,67.7,67.69,67.7,42400.0,45.4501,45.4568,45.4501,45.4568,42400.0
2014-11-04 14:00:00,67.7,67.7,67.67,67.69,20200.0,45.4568,45.4568,45.4366,45.4501,20200.0
2014-11-04 14:10:00,67.69,67.7,67.68,67.68,12700.0,45.4501,45.4568,45.4433,45.4433,12700.0
2014-11-04 14:20:00,67.68,67.7,67.64,67.64,10400.0,45.4433,45.4568,45.4165,45.4165,10400.0
2014-11-04 14:30:00,67.66,67.7,67.65,67.69,9800.0,45.4299,45.4568,45.4232,45.4501,9800.0
2014-11-04 14:40:00,67.7,67.7,67.67,67.69,17100.0,45.4568,45.4568,45.4366,45.4501,17100.0
2014-11-04 14:50:00,67.69,67.7,67.69,67.7,16200.0,45.4501,45.4568,45.4501,45.4568,16200.0
2014-11-04 15:00:00,67.7,67.7,67.64,67.7,19500.0,45.4568,45.4568,45.4165,45.4568,19500.0
2014-11-04 15:10:00,67.7,67.7,67.65,67.7,17100.0,45.4568,45.4568,45.4232,45.4568,17100.0
2014-11-04 15:20:00,67.7,67.7,67.63,67.65,19900.0,45.4568,45.4568,45.4098,45.4232,19900.0
2014-11-04 15:30:00,67.65,67.7,67.65,67.69,11700.0,45.4232,45.4568,45.4232,45.4501,11700.0
2014-11-04 15:40:00,67.7,67.7,67.69,67.7,41700.0,45.4568,45.4568,45.4501,45.4568,41700.0
2014-11-04 15:50:00,67.7,67.77,67.69,67.76,63300.0,45.4568,45.5038,45.4501,45.4971,63300.0
2014-11-05 09:30:00,67.98,68.12,67.57,68.06,40500.0,45.6448,45.7388,45.3695,45.6985,40500.0
2014-11-05 09:40:00,68.09,68.09,67.98,68.04,15700.0,45.7186,45.7186,45.6448,45.6851,15700.0
2014-11-05 09:50:00,68.03,68.12,67.97,68.08,48700.0,45.6783,45.7388,45.6381,45.7119,48700.0
2014-11-05 10:00:00,68.06,68.09,67.91,68.06,17300.0,45.6985,45.7186,45.5978,45.6985,17300.0
2014-11-05 10:10:00,68.07,68.1,68.0,68.09,36800.0,45.7052,45.7253,45.6582,45.7186,36800.0
2014-11-05 10:20:00,68.07,68.12,68.01,68.04,34500.0,45.7052,45.7388,45.6649,45.6851,34500.0
2014-11-05 10:30:00,68.04,68.04,67.89,67.93,12800.0,45.6851,45.6851,45.5843,45.6112,12800.0
2014-11-05 10:40:00,67.9,68.02,67.84,68.01,31700.0,45.5911,45.6716,45.5508,45.6649,31700.0
2014-11-05 10:50:00,68.01,68.05,67.94,67.99,37300.0,45.6649,45.6918,45.6179,45.6515,37300.0
2014-11-05 11:00:00,67.99,68.03,67.98,68.0,16100.0,45.6515,45.6783,45.6448,45.6582,16100.0
2014-11-05 11:10:00,68.0,68.03,67.97,67.97,11700.0,45.6582,45.6783,45.6381,45.6381,11700.0
2014-11-05 11:20:00,67.96,68.03,67.94,68.0,9800.0,45.6313,45.6783,45.6179,45.6582,9800.0
2014-11-05 11:30:00,67.98,68.06,67.98,68.05,13100.0,45.6448,45.6985,45.6448,45.6918,13100.0
2014-11-05 11:40:00,68.05,68.2,68.04,68.16,24000.0,45.6918,45.7925,45.6851,45.7656,24000.0
2014-11-05 11:50:00,68.16,68.18,68.06,68.09,10800.0,45.7656,45.7791,45.6985,45.7186,10800.0
2014-11-05 12:00:00,68.1,68.2,68.09,68.18,11900.0,45.7253,45.7925,45.7186,45.7791,11900.0
2014-11-05 12:10:00,68.19,68.19,68.11,68.16,9300.0,45.7858,45.7858,45.7321,45.7656,9300.0
2014-11-05 12:20:00,68.16,68.17,68.07,68.08,6900.0,45.7656,45.7723,45.7052,45.7119,6900.0
2014-11-05 12:30:00,68.1,68.19,68.09,68.19,14500.0,45.7253,45.7858,45.7186,45.7858,14500.0
2014-11-05 12:40:00,68.18,68.22,68.18,68.2,10800.0,45.7791,45.8059,45.7791,45.7925,10800.0
2014-11-05 12:50:00,68.19,68.2,68.18,68.18,5900.0,45.7858,45.7925,45.7791,45.7791,5900.0
2014-11-05 13:00:00,68.19,68.21,68.17,68.19,6500.0,45.7858,45.7992,45.7723,45.7858,6500.0
2014-11-05 13:10:00,68.2,68.2,68.1,68.12,6400.0,45.7925,45.7925,45.7253,45.7388,6400.0
2014-11-05 13:20:00,68.13,68.16,68.0,68.0,7400.0,45.7455,45.7656,45.6582,45.6582,7400.0
2014-11-05 13:30:00,68.01,68.04,67.99,68.0,19700.0,45.6649,45.6851,45.6515,45.6582,19700.0
2014-11-05 13:40:00,68.01,68.02,67.96,68.01,8300.0,45.6649,45.6716,45.6313,45.6649,8300.0
2014-11-05 13:50:00,68.0,68.03,67.94,68.03,9600.0,45.6582,45.6783,45.6179,45.6783,9600.0
2014-11-05 14:00:00,68.04,68.15,68.02,68.14,12800.0,45.6851,45.7589,45.6716,45.7522,12800.0
2014-11-05 14:10:00,68.14,68.2,68.13,68.16,10100.0,45.7522,45.7925,45.7455,45.7656,10100.0
2014-11-05 14:20:00,68.16,68.16,68.09,68.09,5600.0,45.7656,45.7656,45.7186,45.7186,5600.0
2014-11-05 14:30:00,68.07,68.14,68.07,68.12,10600.0,45.7052,45.7522,45.7052,45.7388,10600.0
2014-11-05 14:40:00,68.12,68.13,68.0,68.0,8600.0,45.7388,45.7455,45.6582,45.6582,8600.0
2014-11-05 14:50:00,67.98,68.03,67.96,68.03,9800.0,45.6448,45.6783,45.6313,45.6783,9800.0
2014-11-05 15:00:00,68.03,68.08,68.0,68.02,11800.0,45.6783,45.7119,45.6582,45.6716,11800.0
2014-11-05 15:10:00,68.03,68.05,67.99,68.03,41300.0,45.6783,45.6918,45.6515,45.6783,41300.0
2014-11-05 15:20:00,68.02,68.02,67.87,67.88,19400.0,45.6716,45.6716,45.5709,45.5776,19400.0
2014-11-05 15:30:00,67.88,68.09,67.86,68.07,23500.0,45.5776,45.7186,45.5642,45.7052,23500.0
2014-11-05 15:40:00,68.07,68.21,68.05,68.19,50200.0,45.7052,45.7992,45.6918,45.7858,50200.0
2014-11-05 15:50:00,68.19,68.29,68.18,68.24,110400.0,45.7858,45.8529,45.7791,45.8193,110400.0
2014-11-06 09:30:00,68.44,68.75,68.3,68.37,35700.0,45.9536,46.1618,45.8596,45.9066,35700.0
2014-11-06 09:40:00,68.39,68.44,68.2,68.38,15900.0,45.9201,45.9536,45.7925,45.9133,15900.0
2014-11-06 09:50:00,68.39,68.41,68.28,68.37,15700.0,45.9201,45.9335,45.8462,45.9066,15700.0
2014-11-06 10:00:00,68.39,68.4,68.26,68.27,9200.0,45.9201,45.9268,45.8328,45.8395,9200.0
2014-11-06 10:10:00,68.28,68.3,68.08,68.16,12200.0,45.8462,45.8596,45.7119,45.7656,12200.0
2014-11-06 10:20:00,68.15,68.22,68.15,68.17,13200.0,45.7589,45.8059,45.7589,45.7723,13200.0
2014-11-06 10:30:00,68.16,68.31,68.15,68.31,19200.0,45.7656,45.8663,45.7589,45.8663,19200.0
2014-11-06 10:40:00,68.32,68.32,68.24,68.28,13600.0,45.8731,45.8731,45.8193,45.8462,13600.0
2014-11-06 10:50:00,68.25,68.3,68.24,68.27,18500.0,45.8261,45.8596,45.8193,45.8395,18500.0
2014-11-06 11:00:00,68.26,68.37,68.21,68.34,13500.0,45.8328,45.9066,45.7992,45.8865,13500.0
2014-11-06 11:10:00,68.33,68.4,68.29,68.38,16800.0,45.8798,45.9268,45.8529,45.9133,16800.0
2014-11-06 11:20:00,68.4,68.41,68.26,68.3,15700.0,45.9268,45.9335,45.8328,45.8596,15700.0
2014-11-06 11:30:00,68.3,68.36,68.29,68.35,11000.0,45.8596,45.8999,45.8529,45.8932,11000.0
2014-11-06 11:40:00,68.35,68.51,68.34,68.4,48200.0,45.8932,46.0006,45.8865,45.9268,48200.0
2014-11-06 11:50:00,68.39,68.47,68.35,68.46,19700.0,45.9201,45.9738,45.8932,45.9671,19700.0
2014-11-06 12:00:00,68.47,68.52,68.44,68.51,15700.0,45.9738,46.0074,45.9536,46.0006,15700.0
2014-11-06 12:10:00,68.5,68.59,68.48,68.51,9300.0,45.9939,46.0544,45.9805,46.0006,9300.0
2014-11-06 12:20:00,68.51,68.54,68.47,68.49,4900.0,46.0006,46.0208,45.9738,45.9872,4900.0
2014-11-06 12:30:00,68.48,68.51,68.47,68.5,5600.0,45.9805,46.0006,45.9738,45.9939,5600.0
2014-11-06 12:40:00,68.5,68.58,68.5,68.55,7200.0,45.9939,46.0476,45.9939,46.0275,7200.0
2014-11-06 12:50:00,68.55,68.55,68.47,68.51,24300.0,46.0275,46.0275,45.9738,46.0006,24300.0
2014-11-06 13:00:00,68.52,68.53,68.46,68.52,14600.0,46.0074,46.0141,45.9671,46.0074,14600.0
2014-11-06 13:10:00,68.52,68.55,68.51,68.54,10700.0,46.0074,46.0275,46.0006,46.0208,10700.0
2014-11-06 13:20:00,68.53,68.55,68.52,68.54,8800.0,46.0141,46.0275,46.0074,46.0208,8800.0
2014-11-06 13:30:00,68.55,68.58,68.45,68.45,11600.0,46.0275,46.0476,45.9604,45.9604,11600.0
2014-11-06 13:40:00,68.46,68.47,68.39,68.44,9300.0,45.9671,45.9738,45.9201,45.9536,9300.0
2014-11-06 13:50:00,68.46,68.47,68.3,68.33,8700.0,45.9671,45.9738,45.8596,45.8798,8700.0
2014-11-06 14:00:00,68.32,68.47,68.32,68.43,57000.0,45.8731,45.9738,45.8731,45.9469,57000.0
2014-11-06 14:10:00,68.43,68.43,68.4,68.41,7500.0,45.9469,45.9469,45.9268,45.9335,7500.0
2014-11-06 14:20:00,68.41,68.42,68.3,68.32,19900.0,45.9335,45.9402,45.8596,45.8731,19900.0
2014-11-06 14:30:00,68.31,68.35,68.31,68.34,6100.0,45.8663,45.8932,45.8663,45.8865,6100.0
2014-11-06 14:40:00,68.34,68.34,68.19,68.19,57900.0,45.8865,45.8865,45.7858,45.7858,57900.0
2014-11-06 14:50:00,68.19,68.26,68.01,68.26,58400.0,45.7858,45.8328,45.6649,45.8328,58400.0
2014-11-06 15:00:00,68.27,68.29,68.08,68.09,13900.0,45.8395,45.8529,45.7119,45.7186,13900.0
2014-11-06 15:10:00,68.1,68.11,68.03,68.03,16900.0,45.7253,45.7321,45.6783,45.6783,16900.0
2014-11-06 15:20:00,68.03,68.04,67.88,67.89,39400.0,45.6783,45.6851,45.5776,45.5843,39400.0
2014-11-06 15:30:00,67.91,67.95,67.79,67.81,44400.0,45.5978,45.6246,45.5172,45.5306,44400.0
2014-11-06 15:40:00,67.81,67.85,67.68,67.7,57700.0,45.5306,45.5575,45.4433,45.4568,57700.0
2014-11-06 15:50:00,67.7,67.72,67.55,67.64,129700.0,45.4568,45.4702,45.3561,45.4165,129700.0
2014-11-07 09:30:00,67.65,67.78,67.51,67.51,16500.0,45.4232,45.5105,45.3292,45.3292,16500.0
2014-11-07 09:40:00,67.5,67.5,67.22,67.25,30700.0,45.3225,45.3225,45.1345,45.1546,30700.0
2014-11-07 09:50:00,67.24,67.25,66.96,67.2,14200.0,45.1479,45.1546,44.9599,45.121,14200.0
2014-11-07 10:00:00,67.19,67.2,67.0,67.07,10600.0,45.1143,45.121,44.9868,45.0338,10600.0
2014-11-07 10:10:00,67.09,67.18,67.07,67.16,10200.0,45.0472,45.1076,45.0338,45.0942,10200.0
2014-11-07 10:20:00,67.15,67.32,67.09,67.29,24200.0,45.0875,45.2016,45.0472,45.1815,24200.0
2014-11-07 10:30:00,67.29,67.47,67.26,67.45,11500.0,45.1815,45.3023,45.1613,45.2889,11500.0
2014-11-07 10:40:00,67.44,67.53,67.37,67.53,9400.0,45.2822,45.3426,45.2352,45.3426,9400.0
2014-11-07 10:50:00,67.52,67.73,67.52,67.73,17700.0,45.3359,45.4769,45.3359,45.4769,17700.0
2014-11-07 11:00:00,67.74,67.74,67.62,67.65,7900.0,45.4836,45.4836,45.4031,45.4232,7900.0
2014-11-07 11:10:00,67.64,67.76,67.62,67.73,8300.0,45.4165,45.4971,45.4031,45.4769,8300.0
2014-11-07 11:20:00,67.73,67.77,67.72,67.76,10300.0,45.4769,45.5038,45.4702,45.4971,10300.0
2014-11-07 11:30:00,67.75,67.76,67.67,67.75,9300.0,45.4903,45.4971,45.4366,45.4903,9300.0
2014-11-07 11:40:00,67.74,67.74,67.54,67.54,14900.0,45.4836,45.4836,45.3493,45.3493,14900.0
2014-11-07 11:50:00,67.55,67.63,67.55,67.59,12200.0,45.3561,45.4098,45.3561,45.3829,12200.0
2014-11-07 12:00:00,67.59,67.62,67.55,67.58,98800.0,45.3829,45.4031,45.3561,45.3762,98800.0
2014-11-07 12:10:00,67.57,67.67,67.53,67.65,29900.0,45.3695,45.4366,45.3426,45.4232,29900.0
2014-11-07 12:20:00,67.65,67.68,67.61,67.62,17600.0,45.4232,45.4433,45.3963,45.4031,17600.0
2014-11-07 12:30:00,67.61,67.66,67.61,67.62,11200.0,45.3963,45.4299,45.3963,45.4031,11200.0
2014-11-07 12:40:00,67.64,67.66,67.63,67.65,15400.0,45.4165,45.4299,45.4098,45.4232,15400.0
2014-11-07 12:50:00,67.65,67.67,67.63,67.65,14100.0,45.4232,45.4366,45.4098,45.4232,14100.0
2014-11-07 13:00:00,67.65,67.66,67.64,67.64,24100.0,45.4232,45.4299,45.4165,45.4165,24100.0
2014-11-07 13:10:00,67.65,67.76,67.65,67.71,14200.0,45.4232,45.4971,45.4232,45.4635,14200.0
2014-11-07 13:20:00,67.7,67.76,67.68,67.73,80600.0,45.4568,45.4971,45.4433,45.4769,80600.0
2014-11-07 13:30:00,67.73,67.86,67.72,67.84,16500.0,45.4769,45.5642,45.4702,45.5508,16500.0
2014-11-07 13:40:00,67.82,67.86,67.78,67.84,5600.0,45.5373,45.5642,45.5105,45.5508,5600.0
2014-11-07 13:50:00,67.84,67.85,67.81,67.83,8100.0,45.5508,45.5575,45.5306,45.5441,8100.0
2014-11-07 14:00:00,67.83,67.88,67.82,67.88,7400.0,45.5441,45.5776,45.5373,45.5776,7400.0
2014-11-07 14:10:00,67.86,67.91,67.84,67.91,11700.0,45.5642,45.5978,45.5508,45.5978,11700.0
2014-11-07 14:20:00,67.92,68.0,67.92,67.96,13200.0,45.6045,45.6582,45.6045,45.6313,13200.0
2014-11-07 14:30:00,67.95,68.0,67.94,67.99,8700.0,45.6246,45.6582,45.6179,45.6515,8700.0
2014-11-07 14:40:00,67.98,68.06,67.98,68.02,10000.0,45.6448,45.6985,45.6448,45.6716,10000.0
2014-11-07 14:50:00,68.02,68.03,67.96,67.97,11700.0,45.6716,45.6783,45.6313,45.6381,11700.0
2014-11-07 15:00:00,67.96,68.02,67.93,68.01,12600.0,45.6313,45.6716,45.6112,45.6649,12600.0
2014-11-07 15:10:00,67.99,67.99,67.92,67.94,21100.0,45.6515,45.6515,45.6045,45.6179,21100.0
2014-11-07 15:20:00,67.94,67.97,67.87,67.87,19600.0,45.6179,45.6381,45.5709,45.5709,19600.0
2014-11-07 15:30:00,67.89,67.9,67.78,67.81,37000.0,45.5843,45.5911,45.5105,45.5306,37000.0
2014-11-07 15:40:00,67.82,67.83,67.73,67.73,45200.0,45.5373,45.5441,45.4769,45.4769,45200.0
2014-11-07 15:50:00,67.75,67.8,67.64,67.77,128800.0,45.4903,45.5239,45.4165,45.5038,128800.0
2014-11-10 09:30:00,67.9,68.22,67.65,68.22,26900.0,45.5911,45.8059,45.4232,45.8059,26900.0
2014-11-10 09:40:00,68.23,68.4,68.15,68.36,11700.0,45.8126,45.9268,45.7589,45.8999,11700.0
2014-11-10 09:50:00,68.36,68.45,68.3,68.45,10000.0,45.8999,45.9604,45.8596,45.9604,10000.0
2014-11-10 10:00:00,68.45,68.56,68.38,68.46,20900.0,45.9604,46.0342,45.9133,45.9671,20900.0
2014-11-10 10:10:00,68.43,68.57,68.4,68.5,33000.0,45.9469,46.0409,45.9268,45.9939,33000.0
2014-11-10 10:20:00,68.5,68.53,68.4,68.4,31300.0,45.9939,46.0141,45.9268,45.9268,31300.0
2014-11-10 10:30:00,68.43,68.56,68.39,68.56,68900.0,45.9469,46.0342,45.9201,46.0342,68900.0
2014-11-10 10:40:00,68.56,68.7,68.52,68.69,35300.0,46.0342,46.1282,46.0074,46.1215,35300.0
2014-11-10 10:50:00,68.69,68.74,68.63,68.69,49100.0,46.1215,46.1551,46.0812,46.1215,49100.0
2014-11-10 11:00:00,68.69,68.79,68.62,68.62,29700.0,46.1215,46.1886,46.0745,46.0745,29700.0
2014-11-10 11:10:00,68.61,68.61,68.49,68.58,20600.0,46.0678,46.0678,45.9872,46.0476,20600.0
2014-11-10 11:20:00,68.57,68.74,68.56,68.6,33900.0,46.0409,46.1551,46.0342,46.0611,33900.0
2014-11-10 11:30:00,68.6,68.6,68.47,68.49,38000.0,46.0611,46.0611,45.9738,45.9872,38000.0
2014-11-10 11:40:00,68.5,68.51,68.43,68.5,14600.0,45.9939,46.0006,45.9469,45.9939,14600.0
2014-11-10 11:50:00,68.51,68.56,68.51,68.55,12400.0,46.0006,46.0342,46.0006,46.0275,12400.0
2014-11-10 12:00:00,68.56,68.67,68.55,68.64,15800.0,46.0342,46.1081,46.0275,46.0879,15800.0
2014-11-10 12:10:00,68.64,68.65,68.54,68.55,73800.0,46.0879,46.0946,46.0208,46.0275,73800.0
2014-11-10 12:20:00,68.55,68.62,68.55,68.62,15800.0,46.0275,46.0745,46.0275,46.0745,15800.0
2014-11-10 12:30:00,68.62,68.65,68.55,68.65,14900.0,46.0745,46.0946,46.0275,46.0946,14900.0
2014-11-10 12:40:00,68.65,68.65,68.54,68.56,31800.0,46.0946,46.0946,46.0208,46.0342,31800.0
2014-11-10 12:50:00,68.56,68.56,68.48,68.49,5600.0,46.0342,46.0342,45.9805,45.9872,5600.0
2014-11-10 13:00:00,68.47,68.56,68.47,68.54,8500.0,45.9738,46.0342,45.9738,46.0208,8500.0
2014-11-10 13:10:00,68.55,68.66,68.51,68.63,47000.0,46.0275,46.1014,46.0006,46.0812,47000.0
2014-11-10 13:20:00,68.62,68.62,68.56,68.61,14000.0,46.0745,46.0745,46.0342,46.0678,14000.0
2014-11-10 13:30:00,68.63,68.65,68.59,68.62,36600.0,46.0812,46.0946,46.0544,46.0745,36600.0
2014-11-10 13:40:00,68.62,68.77,68.62,68.76,10200.0,46.0745,46.1752,46.0745,46.1685,10200.0
2014-11-10 13:50:00,68.76,68.85,68.76,68.85,13000.0,46.1685,46.2289,46.1685,46.2289,13000.0
2014-11-10 14:00:00,68.85,68.95,68.82,68.95,15300.0,46.2289,46.2961,46.2088,46.2961,15300.0
2014-11-10 14:10:00,68.93,68.93,68.77,68.8,22900.0,46.2826,46.2826,46.1752,46.1954,22900.0
2014-11-10 14:20:00,68.81,68.82,68.75,68.75,14000.0,46.2021,46.2088,46.1618,46.1618,14000.0
2014-11-10 14:30:00,68.76,68.79,68.72,68.72,8400.0,46.1685,46.1886,46.1416,46.1416,8400.0
2014-11-10 14:40:00,68.73,68.79,68.7,68.73,12100.0,46.1484,46.1886,46.1282,46.1484,12100.0
2014-11-10 14:50:00,68.73,68.73,68.63,68.65,16800.0,46.1484,46.1484,46.0812,46.0946,16800.0
2014-11-10 15:00:00,68.64,68.73,68.64,68.73,17900.0,46.0879,46.1484,46.0879,46.1484,17900.0
2014-11-10 15:10:00,68.72,68.77,68.72,68.75,19400.0,46.1416,46.1752,46.1416,46.1618,19400.0
2014-11-10 15:20:00,68.74,68.74,68.67,68.67,10200.0,46.1551,46.1551,46.1081,46.1081,10200.0
2014-11-10 15:30:00,68.67,68.71,68.64,68.7,17200.0,46.1081,46.1349,46.0879,46.1282,17200.0
2014-11-10 15:40:00,68.69,68.76,68.68,68.7,36200.0,46.1215,46.1685,46.1148,46.1282,36200.0
2014-11-10 15:50:00,68.71,68.71,68.6,68.61,140000.0,46.1349,46.1349,46.0611,46.0678,140000.0
2014-11-11 09:30:00,68.7,68.73,68.08,68.08,23900.0,46.1282,46.1484,45.7119,45.7119,23900.0
2014-11-11 09:40:00,68.09,68.13,68.01,68.06,7000.0,45.7186,45.7455,45.6649,45.6985,7000.0
2014-11-11 09:50:00,67.98,68.17,67.98,68.16,20000.0,45.6448,45.7723,45.6448,45.7656,20000.0
2014-11-11 10:00:00,68.16,68.22,68.08,68.16,25300.0,45.7656,45.8059,45.7119,45.7656,25300.0
2014-11-11 10:10:00,68.13,68.24,68.07,68.22,39600.0,45.7455,45.8193,45.7052,45.8059,39600.0
2014-11-11 10:20:00,68.24,68.37,68.22,68.36,23000.0,45.8193,45.9066,45.8059,45.8999,23000.0
2014-11-11 10:30:00,68.34,68.52,68.13,68.19,45600.0,45.8865,46.0074,45.7455,45.7858,45600.0
2014-11-11 10:40:00,68.18,68.26,68.17,68.25,11900.0,45.7791,45.8328,45.7723,45.8261,11900.0
2014-11-11 10:50:00,68.26,68.34,68.26,68.29,7400.0,45.8328,45.8865,45.8328,45.8529,7400.0
2014-11-11 11:00:00,68.31,68.37,68.27,68.33,10100.0,45.8663,45.9066,45.8395,45.8798,10100.0
2014-11-11 11:10:00,68.34,68.43,68.34,68.41,13900.0,45.8865,45.9469,45.8865,45.9335,13900.0
2014-11-11 11:20:00,68.4,68.4,68.33,68.33,6400.0,45.9268,45.9268,45.8798,45.8798,6400.0
2014-11-11 11:30:00,68.34,68.34,68.28,68.3,9700.0,45.8865,45.8865,45.8462,45.8596,9700.0
2014-11-11 11:40:00,68.3,68.37,68.29,68.37,6200.0,45.8596,45.9066,45.8529,45.9066,6200.0
2014-11-11 11:50:00,68.36,68.38,68.31,68.32,7900.0,45.8999,45.9133,45.8663,45.8731,7900.0
2014-11-11 12:00:00,68.32,68.35,68.29,68.33,6300.0,45.8731,45.8932,45.8529,45.8798,6300.0
2014-11-11 12:10:00,68.31,68.45,68.31,68.45,6200.0,45.8663,45.9604,45.8663,45.9604,6200.0
2014-11-11 12:20:00,68.46,68.47,68.33,68.34,3200.0,45.9671,45.9738,45.8798,45.8865,3200.0
2014-11-11 12:30:00,68.32,68.37,68.29,68.29,7500.0,45.8731,45.9066,45.8529,45.8529,7500.0
2014-11-11 12:40:00,68.29,68.32,68.27,68.29,6100.0,45.8529,45.8731,45.8395,45.8529,6100.0
2014-11-11 12:50:00,68.3,68.31,68.24,68.27,8200.0,45.8596,45.8663,45.8193,45.8395,8200.0
2014-11-11 13:00:00,68.28,68.29,68.23,68.26,12500.0,45.8462,45.8529,45.8126,45.8328,12500.0
2014-11-11 13:10:00,68.27,68.28,68.26,68.28,6800.0,45.8395,45.8462,45.8328,45.8462,6800.0
2014-11-11 13:20:00,68.27,68.33,68.22,68.32,32400.0,45.8395,45.8798,45.8059,45.8731,32400.0
2014-11-11 13:30:00,68.34,68.37,68.32,68.37,3700.0,45.8865,45.9066,45.8731,45.9066,3700.0
2014-11-11 13:40:00,68.38,68.4,68.34,68.34,4400.0,45.9133,45.9268,45.8865,45.8865,4400.0
2014-11-11 13:50:00,68.35,68.4,68.34,68.39,7400.0,45.8932,45.9268,45.8865,45.9201,7400.0
2014-11-11 14:00:00,68.38,68.5,68.38,68.5,13100.0,45.9133,45.9939,45.9133,45.9939,13100.0
2014-11-11 14:10:00,68.48,68.51,68.43,68.51,11000.0,45.9805,46.0006,45.9469,46.0006,11000.0
2014-11-11 14:20:00,68.5,68.55,68.49,68.53,11400.0,45.9939,46.0275,45.9872,46.0141,11400.0
2014-11-11 14:30:00,68.55,68.55,68.48,68.48,7000.0,46.0275,46.0275,45.9805,45.9805,7000.0
2014-11-11 14:40:00,68.49,68.51,68.48,68.49,11700.0,45.9872,46.0006,45.9805,45.9872,11700.0
2014-11-11 14:50:00,68.47,68.52,68.47,68.49,11900.0,45.9738,46.0074,45.9738,45.9872,11900.0
2014-11-11 15:00:00,68.5,68.52,68.49,68.5,8500.0,45.9939,46.0074,45.9872,45.9939,8500.0
2014-11-11 15:10:00,68.5,68.51,68.45,68.51,10200.0,45.9939,46.0006,45.9604,46.0006,10200.0
2014-11-11 15:20:00,68.51,68.51,68.42,68.46,9400.0,46.0006,46.0006,45.9402,45.9671,9400.0
2014-11-11 15:30:00,68.45,68.49,68.42,68.48,20600.0,45.9604,45.9872,45.9402,45.9805,20600.0
2014-11-11 15:40:00,68.48,68.51,68.43,68.44,40700.0,45.9805,46.0006,45.9469,45.9536,40700.0
2014-11-11 15:50:00,68.43,68.46,68.38,68.44,96600.0,45.9469,45.9671,45.9133,45.9536,96600.0
2014-11-12 09:30:00,68.45,68.77,68.25,68.58,15600.0,45.9604,46.1752,45.8261,46.0476,15600.0
2014-11-12 09:40:00,68.4,68.66,68.4,68.53,9000.0,45.9268,46.1014,45.9268,46.0141,9000.0
2014-11-12 09:50:00,68.56,68.64,68.36,68.41,5500.0,46.0342,46.0879,45.8999,45.9335,5500.0
2014-11-12 10:00:00,68.42,68.58,68.33,68.39,12100.0,45.9402,46.0476,45.8798,45.9201,12100.0
2014-11-12 10:10:00,68.4,68.42,68.28,68.34,15100.0,45.9268,45.9402,45.8462,45.8865,15100.0
2014-11-12 10:20:00,68.3,68.32,68.0,68.2,34000.0,45.8596,45.8731,45.6582,45.7925,34000.0
2014-11-12 10:30:00,68.25,68.34,68.2,68.31,15000.0,45.8261,45.8865,45.7925,45.8663,15000.0
2014-11-12 10:40:00,68.33,68.48,68.32,68.47,28100.0,45.8798,45.9805,45.8731,45.9738,28100.0
2014-11-12 10:50:00,68.48,68.59,68.47,68.59,15900.0,45.9805,46.0544,45.9738,46.0544,15900.0
2014-11-12 11:00:00,68.6,68.61,68.43,68.5,13700.0,46.0611,46.0678,45.9469,45.9939,13700.0
2014-11-12 11:10:00,68.48,68.53,68.47,68.52,9000.0,45.9805,46.0141,45.9738,46.0074,9000.0
2014-11-12 11:20:00,68.51,68.52,68.44,68.5,16700.0,46.0006,46.0074,45.9536,45.9939,16700.0
2014-11-12 11:30:00,68.51,68.54,68.5,68.5,9400.0,46.0006,46.0208,45.9939,45.9939,9400.0
2014-11-12 11:40:00,68.51,68.61,68.51,68.53,7900.0,46.0006,46.0678,46.0006,46.0141,7900.0
2014-11-12 11:50:00,68.54,68.61,68.51,68.53,31100.0,46.0208,46.0678,46.0006,46.0141,31100.0
2014-11-12 12:00:00,68.52,68.59,68.5,68.53,29100.0,46.0074,46.0544,45.9939,46.0141,29100.0
2014-11-12 12:10:00,68.55,68.55,68.48,68.5,9700.0,46.0275,46.0275,45.9805,45.9939,9700.0
2014-11-12 12:20:00,68.5,68.52,68.48,68.51,10700.0,45.9939,46.0074,45.9805,46.0006,10700.0
2014-11-12 12:30:00,68.5,68.54,68.49,68.52,42500.0,45.9939,46.0208,45.9872,46.0074,42500.0
2014-11-12 12:40:00,68.53,68.53,68.5,68.51,6900.0,46.0141,46.0141,45.9939,46.0006,6900.0
2014-11-12 12:50:00,68.5,68.51,68.45,68.47,17000.0,45.9939,46.0006,45.9604,45.9738,17000.0
2014-11-12 13:00:00,68.48,68.52,68.45,68.48,17600.0,45.9805,46.0074,45.9604,45.9805,17600.0
2014-11-12 13:10:00,68.48,68.51,68.47,68.5,38500.0,45.9805,46.0006,45.9738,45.9939,38500.0
2014-11-12 13:20:00,68.49,68.53,68.48,68.51,8200.0,45.9872,46.0141,45.9805,46.0006,8200.0
2014-11-12 13:30:00,68.5,68.52,68.47,68.5,6100.0,45.9939,46.0074,45.9738,45.9939,6100.0
2014-11-12 13:40:00,68.5,68.51,68.41,68.46,25300.0,45.9939,46.0006,45.9335,45.9671,25300.0
2014-11-12 13:50:00,68.46,68.46,68.35,68.37,5600.0,45.9671,45.9671,45.8932,45.9066,5600.0
2014-11-12 14:00:00,68.36,68.38,68.34,68.37,11700.0,45.8999,45.9133,45.8865,45.9066,11700.0
2014-11-12 14:10:00,68.37,68.42,68.36,68.42,9900.0,45.9066,45.9402,45.8999,45.9402,9900.0
2014-11-12 14:20:00,68.41,68.42,68.38,68.39,6700.0,45.9335,45.9402,45.9133,45.9201,6700.0
2014-11-12 14:30:00,68.39,68.39,68.29,68.32,10700.0,45.9201,45.9201,45.8529,45.8731,10700.0
2014-11-12 14:40:00,68.31,68.4,68.29,68.29,7000.0,45.8663,45.9268,45.8529,45.8529,7000.0
2014-11-12 14:50:00,68.29,68.48,68.28,68.45,12700.0,45.8529,45.9805,45.8462,45.9604,12700.0
2014-11-12 15:00:00,68.45,68.5,68.43,68.46,8900.0,45.9604,45.9939,45.9469,45.9671,8900.0
2014-11-12 15:10:00,68.46,68.5,68.45,68.48,7900.0,45.9671,45.9939,45.9604,45.9805,7900.0
2014-11-12 15:20:00,68.48,68.53,68.45,68.52,13400.0,45.9805,46.0141,45.9604,46.0074,13400.0
2014-11-12 15:30:00,68.53,68.53,68.44,68.45,16600.0,46.0141,46.0141,45.9536,45.9604,16600.0
2014-11-12 15:40:00,68.46,68.51,68.44,68.46,24100.0,45.9671,46.0006,45.9536,45.9671,24100.0
2014-11-12 15:50:00,68.45,68.52,68.4,68.41,77700.0,45.9604,46.0074,45.9268,45.9335,77700.0
2014-11-13 09:30:00,68.61,68.99,68.61,68.85,14000.0,46.0678,46.3229,46.0678,46.2289,14000.0
2014-11-13 09:40:00,68.86,68.89,68.58,68.64,11000.0,46.2356,46.2558,46.0476,46.0879,11000.0
2014-11-13 09:50:00,68.66,68.7,68.53,68.58,26700.0,46.1014,46.1282,46.0141,46.0476,26700.0
2014-11-13 10:00:00,68.57,68.58,68.29,68.31,8900.0,46.0409,46.0476,45.8529,45.8663,8900.0
2014-11-13 10:10:00,68.27,68.47,68.07,68.44,17300.0,45.8395,45.9738,45.7052,45.9536,17300.0
2014-11-13 10:20:00,68.44,68.57,68.4,68.51,13700.0,45.9536,46.0409,45.9268,46.0006,13700.0
2014-11-13 10:30:00,68.52,68.65,68.52,68.65,122500.0,46.0074,46.0946,46.0074,46.0946,122500.0
2014-11-13 10:40:00,68.65,68.65,68.6,68.63,9500.0,46.0946,46.0946,46.0611,46.0812,9500.0
2014-11-13 10:50:00,68.64,68.68,68.63,68.68,11300.0,46.0879,46.1148,46.0812,46.1148,11300.0
2014-11-13 11:00:00,68.67,68.67,68.54,68.57,56500.0,46.1081,46.1081,46.0208,46.0409,56500.0
2014-11-13 11:10:00,68.56,68.63,68.54,68.61,18800.0,46.0342,46.0812,46.0208,46.0678,18800.0
2014-11-13 11:20:00,68.61,68.62,68.52,68.62,31800.0,46.0678,46.0745,46.0074,46.0745,31800.0
2014-11-13 11:30:00,68.62,68.66,68.55,68.65,19300.0,46.0745,46.1014,46.0275,46.0946,19300.0
2014-11-13 11:40:00,68.63,68.71,68.6,68.69,9000.0,46.0812,46.1349,46.0611,46.1215,9000.0
2014-11-13 11:50:00,68.71,68.71,68.64,68.68,9500.0,46.1349,46.1349,46.0879,46.1148,9500.0
2014-11-13 12:00:00,68.66,68.67,68.61,68.64,7800.0,46.1014,46.1081,46.0678,46.0879,7800.0
2014-11-13 12:10:00,68.64,68.71,68.62,68.68,7500.0,46.0879,46.1349,46.0745,46.1148,7500.0
2014-11-13 12:20:00,68.71,68.83,68.71,68.83,4000.0,46.1349,46.2155,46.1349,46.2155,4000.0
2014-11-13 12:30:00,68.81,68.87,68.81,68.86,7300.0,46.2021,46.2424,46.2021,46.2356,7300.0
2014-11-13 12:40:00,68.87,68.95,68.87,68.92,6500.0,46.2424,46.2961,46.2424,46.2759,6500.0
2014-11-13 12:50:00,68.9,68.93,68.87,68.88,5300.0,46.2625,46.2826,46.2424,46.2491,5300.0
2014-11-13 13:00:00,68.89,68.96,68.87,68.9,8400.0,46.2558,46.3028,46.2424,46.2625,8400.0
2014-11-13 13:10:00,68.91,68.94,68.91,68.94,9500.0,46.2692,46.2894,46.2692,46.2894,9500.0
2014-11-13 13:20:00,68.95,68.99,68.91,68.99,22400.0,46.2961,46.3229,46.2692,46.3229,22400.0
2014-11-13 13:30:00,68.98,68.99,68.92,68.98,20900.0,46.3162,46.3229,46.2759,46.3162,20900.0
2014-11-13 13:40:00,68.99,69.02,68.97,69.02,8300.0,46.3229,46.3431,46.3095,46.3431,8300.0
2014-11-13 13:50:00,69.01,69.04,69.0,69.03,14500.0,46.3364,46.3565,46.3296,46.3498,14500.0
2014-11-13 14:00:00,69.03,69.09,69.02,69.07,8100.0,46.3498,46.3901,46.3431,46.3766,8100.0
2014-11-13 14:10:00,69.07,69.11,69.04,69.09,16500.0,46.3766,46.4035,46.3565,46.3901,16500.0
2014-11-13 14:20:00,69.09,69.12,69.07,69.11,14200.0,46.3901,46.4102,46.3766,46.4035,14200.0
2014-11-13 14:30:00,69.1,69.12,69.01,69.04,7100.0,46.3968,46.4102,46.3364,46.3565,7100.0
2014-11-13 14:40:00,69.04,69.04,69.0,69.0,15600.0,46.3565,46.3565,46.3296,46.3296,15600.0
2014-11-13 14:50:00,69.0,69.02,68.96,68.99,14900.0,46.3296,46.3431,46.3028,46.3229,14900.0
2014-11-13 15:00:00,68.99,69.01,68.96,68.98,12600.0,46.3229,46.3364,46.3028,46.3162,12600.0
2014-11-13 15:10:00,69.0,69.0,68.92,68.94,9000.0,46.3296,46.3296,46.2759,46.2894,9000.0
2014-11-13 15:20:00,68.95,69.0,68.86,68.89,15200.0,46.2961,46.3296,46.2356,46.2558,15200.0
2014-11-13 15:30:00,68.9,69.01,68.89,68.95,21400.0,46.2625,46.3364,46.2558,46.2961,21400.0
2014-11-13 15:40:00,68.95,69.04,68.94,69.01,27400.0,46.2961,46.3565,46.2894,46.3364,27400.0
2014-11-13 15:50:00,69.01,69.07,68.94,69.06,116100.0,46.3364,46.3766,46.2894,46.3699,116100.0
2014-11-14 09:30:00,69.06,69.25,68.98,69.08,6800.0,46.3699,46.4975,46.3162,46.3834,6800.0
2014-11-14 09:40:00,69.01,69.09,68.73,68.73,13300.0,46.3364,46.3901,46.1484,46.1484,13300.0
2014-11-14 09:50:00,68.76,68.93,68.6,68.87,36500.0,46.1685,46.2826,46.0611,46.2424,36500.0
2014-11-14 10:00:00,68.86,68.86,68.71,68.8,22300.0,46.2356,46.2356,46.1349,46.1954,22300.0
2014-11-14 10:10:00,68.8,68.82,68.66,68.72,16500.0,46.1954,46.2088,46.1014,46.1416,16500.0
2014-11-14 10:20:00,68.72,68.76,68.62,68.75,14200.0,46.1416,46.1685,46.0745,46.1618,14200.0
2014-11-14 10:30:00,68.75,68.82,68.75,68.81,11300.0,46.1618,46.2088,46.1618,46.2021,11300.0
2014-11-14 10:40:00,68.8,68.87,68.7,68.83,62600.0,46.1954,46.2424,46.1282,46.2155,62600.0
2014-11-14 10:50:00,68.78,68.85,68.78,68.84,17100.0,46.1819,46.2289,46.1819,46.2222,17100.0
2014-11-14 11:00:00,68.84,68.86,68.8,68.81,17600.0,46.2222,46.2356,46.1954,46.2021,17600.0
2014-11-14 11:10:00,68.81,68.88,68.78,68.88,9200.0,46.2021,46.2491,46.1819,46.2491,9200.0
2014-11-14 11:20:00,68.88,68.9,68.85,68.88,18200.0,46.2491,46.2625,46.2289,46.2491,18200.0
2014-11-14 11:30:00,68.88,68.91,68.84,68.85,12200.0,46.2491,46.2692,46.2222,46.2289,12200.0
2014-11-14 11:40:00,68.86,68.9,68.83,68.9,19300.0,46.2356,46.2625,46.2155,46.2625,19300.0
2014-11-14 11:50:00,68.92,68.92,68.81,68.83,6400.0,46.2759,46.2759,46.2021,46.2155,6400.0
2014-11-14 12:00:00,68.83,68.85,68.81,68.81,6600.0,46.2155,46.2289,46.2021,46.2021,6600.0
2014-11-14 12:10:00,68.79,68.82,68.77,68.78,9300.0,46.1886,46.2088,46.1752,46.1819,9300.0
2014-11-14 12:20:00,68.79,68.8,68.77,68.78,4200.0,46.1886,46.1954,46.1752,46.1819,4200.0
2014-11-14 12:30:00,68.79,68.83,68.79,68.83,3400.0,46.1886,46.2155,46.1886,46.2155,3400.0
2014-11-14 12:40:00,68.85,68.87,68.82,68.83,9300.0,46.2289,46.2424,46.2088,46.2155,9300.0
2014-11-14 12:50:00,68.83,68.88,68.82,68.85,12000.0,46.2155,46.2491,46.2088,46.2289,12000.0
2014-11-14 13:00:00,68.84,68.87,68.81,68.81,7000.0,46.2222,46.2424,46.2021,46.2021,7000.0
2014-11-14 13:10:00,68.8,68.85,68.8,68.84,5900.0,46.1954,46.2289,46.1954,46.2222,5900.0
2014-11-14 13:20:00,68.84,68.86,68.78,68.86,6400.0,46.2222,46.2356,46.1819,46.2356,6400.0
2014-11-14 13:30:00,68.82,68.9,68.82,68.84,14200.0,46.2088,46.2625,46.2088,46.2222,14200.0
2014-11-14 13:40:00,68.86,68.86,68.77,68.82,12400.0,46.2356,46.2356,46.1752,46.2088,12400.0
2014-11-14 13:50:00,68.78,68.81,68.76,68.81,15200.0,46.1819,46.2021,46.1685,46.2021,15200.0
2014-11-14 14:00:00,68.77,68.81,68.61,68.65,21000.0,46.1752,46.2021,46.0678,46.0946,21000.0
2014-11-14 14:10:00,68.63,68.74,68.61,68.73,14200.0,46.0812,46.1551,46.0678,46.1484,14200.0
2014-11-14 14:20:00,68.73,68.8,68.65,68.73,29200.0,46.1484,46.1954,46.0946,46.1484,29200.0
2014-11-14 14:30:00,68.76,68.8,68.69,68.72,16800.0,46.1685,46.1954,46.1215,46.1416,16800.0
2014-11-14 14:40:00,68.7,68.77,68.67,68.7,28100.0,46.1282,46.1752,46.1081,46.1282,28100.0
2014-11-14 14:50:00,68.7,68.77,68.65,68.75,109000.0,46.1282,46.1752,46.0946,46.1618,109000.0
2014-11-14 15:00:00,68.73,68.78,68.69,68.76,18100.0,46.1484,46.1819,46.1215,46.1685,18100.0
2014-11-14 15:10:00,68.75,68.76,68.67,68.75,32500.0,46.1618,46.1685,46.1081,46.1618,32500.0
2014-11-14 15:20:00,68.73,68.78,68.68,68.73,41300.0,46.1484,46.1819,46.1148,46.1484,41300.0
2014-11-14 15:30:00,68.73,68.83,68.7,68.81,49300.0,46.1484,46.2155,46.1282,46.2021,49300.0
2014-11-14 15:40:00,68.8,68.83,68.75,68.78,68800.0,46.1954,46.2155,46.1618,46.1819,68800.0
2014-11-14 15:50:00,68.77,68.87,68.7,68.83,125400.0,46.1752,46.2424,46.1282,46.2155,125400.0
2014-11-17 09:30:00,68.92,69.49,68.83,69.4,29800.0,46.2759,46.6587,46.2155,46.5982,29800.0
2014-11-17 09:40:00,69.41,69.58,69.36,69.54,22300.0,46.6049,46.7191,46.5714,46.6922,22300.0
2014-11-17 09:50:00,69.53,69.53,69.35,69.44,14400.0,46.6855,46.6855,46.5647,46.6251,14400.0
2014-11-17 10:00:00,69.43,69.48,69.34,69.35,13700.0,46.6184,46.6519,46.5579,46.5647,13700.0
2014-11-17 10:10:00,69.37,69.52,69.33,69.39,15700.0,46.5781,46.6788,46.5512,46.5915,15700.0
2014-11-17 10:20:00,69.4,69.45,69.29,69.4,23500.0,46.5982,46.6318,46.5244,46.5982,23500.0
2014-11-17 10:30:00,69.36,69.47,69.3,69.41,22200.0,46.5714,46.6452,46.5311,46.6049,22200.0
2014-11-17 10:40:00,69.36,69.4,69.31,69.34,27600.0,46.5714,46.5982,46.5378,46.5579,27600.0
2014-11-17 10:50:00,69.32,69.47,69.3,69.47,25100.0,46.5445,46.6452,46.5311,46.6452,25100.0
2014-11-17 11:00:00,69.45,69.46,69.34,69.34,13800.0,46.6318,46.6385,46.5579,46.5579,13800.0
2014-11-17 11:10:00,69.36,69.4,69.31,69.37,10600.0,46.5714,46.5982,46.5378,46.5781,10600.0
2014-11-17 11:20:00,69.36,69.42,69.32,69.35,25700.0,46.5714,46.6117,46.5445,46.5647,25700.0
2014-11-17 11:30:00,69.34,69.39,69.33,69.36,30400.0,46.5579,46.5915,46.5512,46.5714,30400.0
2014-11-17 11:40:00,69.35,69.43,69.35,69.42,7400.0,46.5647,46.6184,46.5647,46.6117,7400.0
2014-11-17 11:50:00,69.42,69.43,69.38,69.38,11700.0,46.6117,46.6184,46.5848,46.5848,11700.0
2014-11-17 12:00:00,69.39,69.47,69.38,69.42,15300.0,46.5915,46.6452,46.5848,46.6117,15300.0
2014-11-17 12:10:00,69.41,69.42,69.39,69.42,5200.0,46.6049,46.6117,46.5915,46.6117,5200.0
2014-11-17 12:20:00,69.42,69.42,69.39,69.4,6400.0,46.6117,46.6117,46.5915,46.5982,6400.0
2014-11-17 12:30:00,69.4,69.47,69.39,69.47,5700.0,46.5982,46.6452,46.5915,46.6452,5700.0
2014-11-17 12:40:00,69.49,69.55,69.45,69.48,6500.0,46.6587,46.6989,46.6318,46.6519,6500.0
2014-11-17 12:50:00,69.46,69.56,69.46,69.52,4100.0,46.6385,46.7057,46.6385,46.6788,4100.0
2014-11-17 13:00:00,69.54,69.55,69.45,69.53,24600.0,46.6922,46.6989,46.6318,46.6855,24600.0
2014-11-17 13:10:00,69.53,69.53,69.39,69.4,8400.0,46.6855,46.6855,46.5915,46.5982,8400.0
2014-11-17 13:20:00,69.42,69.48,69.39,69.4,5500.0,46.6117,46.6519,46.5915,46.5982,5500.0
2014-11-17 13:30:00,69.43,69.43,69.28,69.3,5600.0,46.6184,46.6184,46.5176,46.5311,5600.0
2014-11-17 13:40:00,69.27,69.3,69.23,69.29,12700.0,46.5109,46.5311,46.4841,46.5244,12700.0
2014-11-17 13:50:00,69.28,69.38,69.28,69.29,22400.0,46.5176,46.5848,46.5176,46.5244,22400.0
2014-11-17 14:00:00,69.28,69.31,69.21,69.31,23900.0,46.5176,46.5378,46.4706,46.5378,23900.0
2014-11-17 14:10:00,69.31,69.33,69.27,69.31,45300.0,46.5378,46.5512,46.5109,46.5378,45300.0
2014-11-17 14:20:00,69.32,69.34,69.27,69.29,15300.0,46.5445,46.5579,46.5109,46.5244,15300.0
2014-11-17 14:30:00,69.29,69.33,69.28,69.31,12600.0,46.5244,46.5512,46.5176,46.5378,12600.0
2014-11-17 14:40:00,69.31,69.35,69.29,69.33,20700.0,46.5378,46.5647,46.5244,46.5512,20700.0
2014-11-17 14:50:00,69.32,69.42,69.3,69.41,20400.0,46.5445,46.6117,46.5311,46.6049,20400.0
2014-11-17 15:00:00,69.42,69.45,69.38,69.45,11400.0,46.6117,46.6318,46.5848,46.6318,11400.0
2014-11-17 15:10:00,69.44,69.44,69.4,69.43,10600.0,46.6251,46.6251,46.5982,46.6184,10600.0
2014-11-17 15:20:00,69.43,69.51,69.41,69.48,12900.0,46.6184,46.6721,46.6049,46.6519,12900.0
2014-11-17 15:30:00,69.48,69.48,69.38,69.41,14700.0,46.6519,46.6519,46.5848,46.6049,14700.0
2014-11-17 15:40:00,69.41,69.41,69.34,69.35,21500.0,46.6049,46.6049,46.5579,46.5647,21500.0
2014-11-17 15:50:00,69.35,69.44,69.33,69.43,78000.0,46.5647,46.6251,46.5512,46.6184,78000.0
2014-11-18 09:30:00,69.21,69.34,68.27,68.73,48700.0,46.4706,46.5579,45.8395,46.1484,48700.0
2014-11-18 09:40:00,68.82,69.05,68.73,68.83,20000.0,46.2088,46.3632,46.1484,46.2155,20000.0
2014-11-18 09:50:00,68.83,68.89,68.77,68.84,10000.0,46.2155,46.2558,46.1752,46.2222,10000.0
2014-11-18 10:00:00,68.86,68.9,68.71,68.71,30000.0,46.2356,46.2625,46.1349,46.1349,30000.0
2014-11-18 10:10:00,68.69,68.73,68.51,68.62,14100.0,46.1215,46.1484,46.0006,46.0745,14100.0
2014-11-18 10:20:00,68.62,68.75,68.61,68.75,11100.0,46.0745,46.1618,46.0678,46.1618,11100.0
2014-11-18 10:30:00,68.75,68.82,68.73,68.78,11900.0,46.1618,46.2088,46.1484,46.1819,11900.0
2014-11-18 10:40:00,68.77,68.78,68.73,68.77,13000.0,46.1752,46.1819,46.1484,46.1752,13000.0
2014-11-18 10:50:00,68.78,68.93,68.77,68.91,7800.0,46.1819,46.2826,46.1752,46.2692,7800.0
2014-11-18 11:00:00,68.91,68.97,68.9,68.92,9600.0,46.2692,46.3095,46.2625,46.2759,9600.0
2014-11-18 11:10:00,68.94,68.98,68.93,68.95,10400.0,46.2894,46.3162,46.2826,46.2961,10400.0
2014-11-18 11:20:00,68.96,68.99,68.94,68.95,14800.0,46.3028,46.3229,46.2894,46.2961,14800.0
2014-11-18 11:30:00,68.94,68.96,68.92,68.93,9500.0,46.2894,46.3028,46.2759,46.2826,9500.0
2014-11-18 11:40:00,68.94,68.95,68.91,68.92,13100.0,46.2894,46.2961,46.2692,46.2759,13100.0
2014-11-18 11:50:00,68.93,68.96,68.9,68.93,7500.0,46.2826,46.3028,46.2625,46.2826,7500.0
2014-11-18 12:00:00,68.92,68.96,68.9,68.95,8400.0,46.2759,46.3028,46.2625,46.2961,8400.0
2014-11-18 12:10:00,68.96,68.98,68.92,68.92,6000.0,46.3028,46.3162,46.2759,46.2759,6000.0
2014-11-18 12:20:00,68.91,68.91,68.83,68.89,4300.0,46.2692,46.2692,46.2155,46.2558,4300.0
2014-11-18 12:30:00,68.89,68.95,68.79,68.83,17700.0,46.2558,46.2961,46.1886,46.2155,17700.0
2014-11-18 12:40:00,68.85,68.86,68.76,68.81,14400.0,46.2289,46.2356,46.1685,46.2021,14400.0
2014-11-18 12:50:00,68.81,68.83,68.79,68.83,4000.0,46.2021,46.2155,46.1886,46.2155,4000.0
2014-11-18 13:00:00,68.84,68.95,68.82,68.95,14000.0,46.2222,46.2961,46.2088,46.2961,14000.0
2014-11-18 13:10:00,68.95,69.04,68.95,69.03,8000.0,46.2961,46.3565,46.2961,46.3498,8000.0
2014-11-18 13:20:00,69.03,69.04,69.01,69.03,8000.0,46.3498,46.3565,46.3364,46.3498,8000.0
2014-11-18 13:30:00,69.03,69.06,69.02,69.03,15000.0,46.3498,46.3699,46.3431,46.3498,15000.0
2014-11-18 13:40:00,69.04,69.11,69.0,69.1,33100.0,46.3565,46.4035,46.3296,46.3968,33100.0
2014-11-18 13:50:00,69.09,69.14,69.09,69.13,14900.0,46.3901,46.4236,46.3901,46.4169,14900.0
2014-11-18 14:00:00,69.12,69.13,69.05,69.05,9000.0,46.4102,46.4169,46.3632,46.3632,9000.0
2014-11-18 14:10:00,69.05,69.1,69.0,69.02,14500.0,46.3632,46.3968,46.3296,46.3431,14500.0
2014-11-18 14:20:00,69.02,69.04,68.92,68.92,7300.0,46.3431,46.3565,46.2759,46.2759,7300.0
2014-11-18 14:30:00,68.92,68.92,68.89,68.89,10500.0,46.2759,46.2759,46.2558,46.2558,10500.0
2014-11-18 14:40:00,68.89,68.93,68.88,68.92,16800.0,46.2558,46.2826,46.2491,46.2759,16800.0
2014-11-18 14:50:00,68.91,68.93,68.9,68.91,10200.0,46.2692,46.2826,46.2625,46.2692,10200.0
2014-11-18 15:00:00,68.9,68.99,68.9,68.99,19300.0,46.2625,46.3229,46.2625,46.3229,19300.0
2014-11-18 15:10:00,68.98,69.0,68.96,69.0,11200.0,46.3162,46.3296,46.3028,46.3296,11200.0
2014-11-18 15:20:00,69.0,69.08,68.95,69.08,13000.0,46.3296,46.3834,46.2961,46.3834,13000.0
2014-11-18 15:30:00,69.06,69.11,69.05,69.09,19100.0,46.3699,46.4035,46.3632,46.3901,19100.0
2014-11-18 15:40:00,69.08,69.19,69.04,69.06,29300.0,46.3834,46.4572,46.3565,46.3699,29300.0
2014-11-18 15:50:00,69.05,69.06,68.97,69.01,65900.0,46.3632,46.3699,46.3095,46.3364,65900.0
2014-11-19 09:30:00,68.78,69.15,68.53,68.56,15900.0,46.1819,46.4304,46.0141,46.0342,15900.0
2014-11-19 09:40:00,68.66,68.95,68.58,68.72,20600.0,46.1014,46.2961,46.0476,46.1416,20600.0
2014-11-19 09:50:00,68.7,68.87,68.67,68.87,19200.0,46.1282,46.2424,46.1081,46.2424,19200.0
2014-11-19 10:00:00,68.82,68.86,68.74,68.84,3800.0,46.2088,46.2356,46.1551,46.2222,3800.0
2014-11-19 10:10:00,68.85,68.85,68.67,68.69,10700.0,46.2289,46.2289,46.1081,46.1215,10700.0
2014-11-19 10:20:00,68.72,68.79,68.69,68.73,6000.0,46.1416,46.1886,46.1215,46.1484,6000.0
2014-11-19 10:30:00,68.79,68.83,68.73,68.79,6900.0,46.1886,46.2155,46.1484,46.1886,6900.0
2014-11-19 10:40:00,68.74,68.81,68.72,68.77,12400.0,46.1551,46.2021,46.1416,46.1752,12400.0
2014-11-19 10:50:00,68.75,68.8,68.68,68.68,18300.0,46.1618,46.1954,46.1148,46.1148,18300.0
2014-11-19 11:00:00,68.67,68.75,68.6,68.63,19900.0,46.1081,46.1618,46.0611,46.0812,19900.0
2014-11-19 11:10:00,68.64,68.7,68.49,68.5,6700.0,46.0879,46.1282,45.9872,45.9939,6700.0
2014-11-19 11:20:00,68.48,68.56,68.48,68.5,3700.0,45.9805,46.0342,45.9805,45.9939,3700.0
2014-11-19 11:30:00,68.48,68.56,68.48,68.51,7300.0,45.9805,46.0342,45.9805,46.0006,7300.0
2014-11-19 11:40:00,68.51,68.51,68.4,68.5,9600.0,46.0006,46.0006,45.9268,45.9939,9600.0
2014-11-19 11:50:00,68.47,68.49,68.33,68.35,15600.0,45.9738,45.9872,45.8798,45.8932,15600.0
2014-11-19 12:00:00,68.35,68.41,68.35,68.41,4200.0,45.8932,45.9335,45.8932,45.9335,4200.0
2014-11-19 12:10:00,68.39,68.41,68.3,68.37,9700.0,45.9201,45.9335,45.8596,45.9066,9700.0
2014-11-19 12:20:00,68.38,68.48,68.38,68.45,17000.0,45.9133,45.9805,45.9133,45.9604,17000.0
2014-11-19 12:30:00,68.44,68.5,68.43,68.46,23000.0,45.9536,45.9939,45.9469,45.9671,23000.0
2014-11-19 12:40:00,68.46,68.49,68.43,68.44,12000.0,45.9671,45.9872,45.9469,45.9536,12000.0
2014-11-19 12:50:00,68.45,68.52,68.44,68.46,10800.0,45.9604,46.0074,45.9536,45.9671,10800.0
2014-11-19 13:00:00,68.46,68.59,68.46,68.58,17800.0,45.9671,46.0544,45.9671,46.0476,17800.0
2014-11-19 13:10:00,68.59,68.65,68.56,68.57,15400.0,46.0544,46.0946,46.0342,46.0409,15400.0
2014-11-19 13:20:00,68.58,68.69,68.56,68.65,13400.0,46.0476,46.1215,46.0342,46.0946,13400.0
2014-11-19 13:30:00,68.65,68.72,68.55,68.63,48200.0,46.0946,46.1416,46.0275,46.0812,48200.0
2014-11-19 13:40:00,68.63,68.69,68.62,68.64,11200.0,46.0812,46.1215,46.0745,46.0879,11200.0
2014-11-19 13:50:00,68.63,68.7,68.62,68.64,16200.0,46.0812,46.1282,46.0745,46.0879,16200.0
2014-11-19 14:00:00,68.64,68.8,68.64,68.8,14000.0,46.0879,46.1954,46.0879,46.1954,14000.0
2014-11-19 14:10:00,68.79,68.95,68.78,68.85,35000.0,46.1886,46.2961,46.1819,46.2289,35000.0
2014-11-19 14:20:00,68.85,68.85,68.69,68.71,34700.0,46.2289,46.2289,46.1215,46.1349,34700.0
2014-11-19 14:30:00,68.71,68.84,68.65,68.67,48600.0,46.1349,46.2222,46.0946,46.1081,48600.0
2014-11-19 14:40:00,68.67,68.67,68.52,68.56,19100.0,46.1081,46.1081,46.0074,46.0342,19100.0
2014-11-19 14:50:00,68.54,68.58,68.52,68.57,22400.0,46.0208,46.0476,46.0074,46.0409,22400.0
2014-11-19 15:00:00,68.56,68.62,68.55,68.6,11700.0,46.0342,46.0745,46.0275,46.0611,11700.0
2014-11-19 15:10:00,68.59,68.66,68.56,68.65,15300.0,46.0544,46.1014,46.0342,46.0946,15300.0
2014-11-19 15:20:00,68.65,68.83,68.58,68.58,26000.0,46.0946,46.2155,46.0476,46.0476,26000.0
2014-11-19 15:30:00,68.62,68.62,68.47,68.48,14400.0,46.0745,46.0745,45.9738,45.9805,14400.0
2014-11-19 15:40:00,68.47,68.55,68.47,68.52,18100.0,45.9738,46.0275,45.9738,46.0074,18100.0
2014-11-19 15:50:00,68.52,68.6,68.51,68.58,49500.0,46.0074,46.0611,46.0006,46.0476,49500.0
2014-11-20 09:30:00,68.58,68.76,68.34,68.6,22100.0,46.0476,46.1685,45.8865,46.0611,22100.0
2014-11-20 09:40:00,68.64,68.85,68.53,68.58,11100.0,46.0879,46.2289,46.0141,46.0476,11100.0
2014-11-20 09:50:00,68.55,68.64,68.5,68.55,14200.0,46.0275,46.0879,45.9939,46.0275,14200.0
2014-11-20 10:00:00,68.4,68.61,68.38,68.38,8900.0,45.9268,46.0678,45.9133,45.9133,8900.0
2014-11-20 10:10:00,68.43,68.62,68.42,68.56,6000.0,45.9469,46.0745,45.9402,46.0342,6000.0
2014-11-20 10:20:00,68.56,68.62,68.37,68.38,13600.0,46.0342,46.0745,45.9066,45.9133,13600.0
2014-11-20 10:30:00,68.41,68.44,68.27,68.34,8700.0,45.9335,45.9536,45.8395,45.8865,8700.0
2014-11-20 10:40:00,68.33,68.4,68.29,68.32,6900.0,45.8798,45.9268,45.8529,45.8731,6900.0
2014-11-20 10:50:00,68.31,68.5,68.29,68.45,6900.0,45.8663,45.9939,45.8529,45.9604,6900.0
2014-11-20 11:00:00,68.43,68.43,68.37,68.38,6000.0,45.9469,45.9469,45.9066,45.9133,6000.0
2014-11-20 11:10:00,68.38,68.4,68.31,68.39,11000.0,45.9133,45.9268,45.8663,45.9201,11000.0
2014-11-20 11:20:00,68.36,68.45,68.33,68.45,3400.0,45.8999,45.9604,45.8798,45.9604,3400.0
2014-11-20 11:30:00,68.51,68.57,68.48,68.53,4200.0,46.0006,46.0409,45.9805,46.0141,4200.0
2014-11-20 11:40:00,68.56,68.63,68.53,68.63,7300.0,46.0342,46.0812,46.0141,46.0812,7300.0
2014-11-20 11:50:00,68.64,68.66,68.55,68.62,13200.0,46.0879,46.1014,46.0275,46.0745,13200.0
2014-11-20 12:00:00,68.6,68.64,68.55,68.63,3700.0,46.0611,46.0879,46.0275,46.0812,3700.0
2014-11-20 12:10:00,68.6,68.61,68.55,68.59,12500.0,46.0611,46.0678,46.0275,46.0544,12500.0
2014-11-20 12:20:00,68.6,68.61,68.56,68.57,3000.0,46.0611,46.0678,46.0342,46.0409,3000.0
2014-11-20 12:30:00,68.59,68.6,68.5,68.5,5000.0,46.0544,46.0611,45.9939,45.9939,5000.0
2014-11-20 12:40:00,68.49,68.52,68.42,68.49,2800.0,45.9872,46.0074,45.9402,45.9872,2800.0
2014-11-20 12:50:00,68.5,68.52,68.47,68.5,8200.0,45.9939,46.0074,45.9738,45.9939,8200.0
2014-11-20 13:00:00,68.49,68.57,68.47,68.53,3100.0,45.9872,46.0409,45.9738,46.0141,3100.0
2014-11-20 13:10:00,68.5,68.57,68.49,68.52,3400.0,45.9939,46.0409,45.9872,46.0074,3400.0
2014-11-20 13:20:00,68.54,68.55,68.51,68.55,4800.0,46.0208,46.0275,46.0006,46.0275,4800.0
2014-11-20 13:30:00,68.55,68.58,68.47,68.47,4600.0,46.0275,46.0476,45.9738,45.9738,4600.0
2014-11-20 13:40:00,68.44,68.44,68.33,68.38,8000.0,45.9536,45.9536,45.8798,45.9133,8000.0
2014-11-20 13:50:00,68.37,68.41,68.36,68.37,11100.0,45.9066,45.9335,45.8999,45.9066,11100.0
2014-11-20 14:00:00,68.4,68.43,68.33,68.41,7100.0,45.9268,45.9469,45.8798,45.9335,7100.0
2014-11-20 14:10:00,68.43,68.49,68.4,68.46,7800.0,45.9469,45.9872,45.9268,45.9671,7800.0
2014-11-20 14:20:00,68.45,68.46,68.38,68.4,9800.0,45.9604,45.9671,45.9133,45.9268,9800.0
2014-11-20 14:30:00,68.43,68.43,68.35,68.36,6500.0,45.9469,45.9469,45.8932,45.8999,6500.0
2014-11-20 14:40:00,68.38,68.38,68.3,68.31,10000.0,45.9133,45.9133,45.8596,45.8663,10000.0
2014-11-20 14:50:00,68.29,68.37,68.28,68.28,7200.0,45.8529,45.9066,45.8462,45.8462,7200.0
2014-11-20 15:00:00,68.27,68.27,68.17,68.17,11000.0,45.8395,45.8395,45.7723,45.7723,11000.0
2014-11-20 15:10:00,68.17,68.19,68.1,68.11,15300.0,45.7723,45.7858,45.7253,45.7321,15300.0
2014-11-20 15:20:00,68.12,68.16,68.11,68.14,16400.0,45.7388,45.7656,45.7321,45.7522,16400.0
2014-11-20 15:30:00,68.14,68.14,68.07,68.11,42300.0,45.7522,45.7522,45.7052,45.7321,42300.0
2014-11-20 15:40:00,68.11,68.23,68.1,68.23,50800.0,45.7321,45.8126,45.7253,45.8126,50800.0
2014-11-20 15:50:00,68.23,68.26,68.11,68.24,126500.0,45.8126,45.8328,45.7321,45.8193,126500.0
2014-11-21 09:30:00,68.64,68.7,68.32,68.7,15100.0,46.0879,46.1282,45.8731,46.1282,15100.0
2014-11-21 09:40:00,68.67,68.74,68.49,68.6,21200.0,46.1081,46.1551,45.9872,46.0611,21200.0
2014-11-21 09:50:00,68.59,68.6,68.41,68.53,23200.0,46.0544,46.0611,45.9335,46.0141,23200.0
2014-11-21 10:00:00,68.53,68.53,68.16,68.21,25600.0,46.0141,46.0141,45.7656,45.7992,25600.0
2014-11-21 10:10:00,68.22,68.39,68.21,68.38,15000.0,45.8059,45.9201,45.7992,45.9133,15000.0
2014-11-21 10:20:00,68.41,68.42,68.32,68.36,16800.0,45.9335,45.9402,45.8731,45.8999,16800.0
2014-11-21 10:30:00,68.34,68.46,68.33,68.45,23400.0,45.8865,45.9671,45.8798,45.9604,23400.0
2014-11-21 10:40:00,68.47,68.59,68.45,68.48,34300.0,45.9738,46.0544,45.9604,45.9805,34300.0
2014-11-21 10:50:00,68.52,68.54,68.46,68.5,20400.0,46.0074,46.0208,45.9671,45.9939,20400.0
2014-11-21 11:00:00,68.5,68.6,68.44,68.46,40500.0,45.9939,46.0611,45.9536,45.9671,40500.0
2014-11-21 11:10:00,68.47,68.5,68.45,68.45,6200.0,45.9738,45.9939,45.9604,45.9604,6200.0
2014-11-21 11:20:00,68.41,68.49,68.35,68.47,18200.0,45.9335,45.9872,45.8932,45.9738,18200.0
2014-11-21 11:30:00,68.47,68.52,68.45,68.52,16800.0,45.9738,46.0074,45.9604,46.0074,16800.0
2014-11-21 11:40:00,68.52,68.59,68.5,68.59,6500.0,46.0074,46.0544,45.9939,46.0544,6500.0
2014-11-21 11:50:00,68.58,68.62,68.57,68.57,5900.0,46.0476,46.0745,46.0409,46.0409,5900.0
2014-11-21 12:00:00,68.55,68.55,68.46,68.47,6000.0,46.0275,46.0275,45.9671,45.9738,6000.0
2014-11-21 12:10:00,68.48,68.56,68.44,68.55,17500.0,45.9805,46.0342,45.9536,46.0275,17500.0
2014-11-21 12:20:00,68.56,68.63,68.54,68.61,18600.0,46.0342,46.0812,46.0208,46.0678,18600.0
2014-11-21 12:30:00,68.61,68.68,68.59,68.65,7100.0,46.0678,46.1148,46.0544,46.0946,7100.0
2014-11-21 12:40:00,68.66,68.66,68.58,68.59,16700.0,46.1014,46.1014,46.0476,46.0544,16700.0
2014-11-21 12:50:00,68.58,68.69,68.58,68.63,19900.0,46.0476,46.1215,46.0476,46.0812,19900.0
2014-11-21 13:00:00,68.63,68.72,68.63,68.72,8800.0,46.0812,46.1416,46.0812,46.1416,8800.0
2014-11-21 13:10:00,68.72,68.78,68.72,68.78,5700.0,46.1416,46.1819,46.1416,46.1819,5700.0
2014-11-21 13:20:00,68.76,68.77,68.73,68.73,3000.0,46.1685,46.1752,46.1484,46.1484,3000.0
2014-11-21 13:30:00,68.73,68.74,68.72,68.74,10500.0,46.1484,46.1551,46.1416,46.1551,10500.0
2014-11-21 13:40:00,68.74,68.77,68.73,68.75,5200.0,46.1551,46.1752,46.1484,46.1618,5200.0
2014-11-21 13:50:00,68.74,68.78,68.74,68.74,5800.0,46.1551,46.1819,46.1551,46.1551,5800.0
2014-11-21 14:00:00,68.73,68.77,68.73,68.76,5100.0,46.1484,46.1752,46.1484,46.1685,5100.0
2014-11-21 14:10:00,68.77,68.8,68.76,68.78,13100.0,46.1752,46.1954,46.1685,46.1819,13100.0
2014-11-21 14:20:00,68.78,68.81,68.74,68.8,19400.0,46.1819,46.2021,46.1551,46.1954,19400.0
2014-11-21 14:30:00,68.81,68.81,68.73,68.77,9800.0,46.2021,46.2021,46.1484,46.1752,9800.0
2014-11-21 14:40:00,68.74,68.89,68.74,68.88,21500.0,46.1551,46.2558,46.1551,46.2491,21500.0
2014-11-21 14:50:00,68.88,68.95,68.86,68.94,17300.0,46.2491,46.2961,46.2356,46.2894,17300.0
2014-11-21 15:00:00,68.95,69.08,68.93,69.01,22800.0,46.2961,46.3834,46.2826,46.3364,22800.0
2014-11-21 15:10:00,69.02,69.1,68.99,69.1,14300.0,46.3431,46.3968,46.3229,46.3968,14300.0
2014-11-21 15:20:00,69.1,69.14,69.06,69.14,14800.0,46.3968,46.4236,46.3699,46.4236,14800.0
2014-11-21 15:30:00,69.14,69.28,69.14,69.24,48900.0,46.4236,46.5176,46.4236,46.4908,48900.0
2014-11-21 15:40:00,69.25,69.25,69.11,69.16,38800.0,46.4975,46.4975,46.4035,46.4371,38800.0
2014-11-21 15:50:00,69.15,69.38,69.14,69.36,230100.0,46.4304,46.5848,46.4236,46.5714,230100.0
2014-11-24 09:30:00,69.42,69.47,69.05,69.16,27000.0,46.6117,46.6452,46.3632,46.4371,27000.0
2014-11-24 09:40:00,69.15,69.28,69.05,69.13,25200.0,46.4304,46.5176,46.3632,46.4169,25200.0
2014-11-24 09:50:00,69.09,69.15,68.92,69.15,16800.0,46.3901,46.4304,46.2759,46.4304,16800.0
2014-11-24 10:00:00,69.19,69.19,69.02,69.09,13700.0,46.4572,46.4572,46.3431,46.3901,13700.0
2014-11-24 10:10:00,69.1,69.16,68.91,68.92,8700.0,46.3968,46.4371,46.2692,46.2759,8700.0
2014-11-24 10:20:00,68.9,69.12,68.87,69.12,14500.0,46.2625,46.4102,46.2424,46.4102,14500.0
2014-11-24 10:30:00,69.13,69.22,69.06,69.2,12100.0,46.4169,46.4774,46.3699,46.4639,12100.0
2014-11-24 10:40:00,69.23,69.43,69.22,69.39,23400.0,46.4841,46.6184,46.4774,46.5915,23400.0
2014-11-24 10:50:00,69.34,69.37,69.22,69.35,17400.0,46.5579,46.5781,46.4774,46.5647,17400.0
2014-11-24 11:00:00,69.32,69.37,69.27,69.34,11500.0,46.5445,46.5781,46.5109,46.5579,11500.0
2014-11-24 11:10:00,69.39,69.4,69.24,69.3,15400.0,46.5915,46.5982,46.4908,46.5311,15400.0
2014-11-24 11:20:00,69.3,69.33,69.24,69.27,11800.0,46.5311,46.5512,46.4908,46.5109,11800.0
2014-11-24 11:30:00,69.27,69.3,69.22,69.25,12900.0,46.5109,46.5311,46.4774,46.4975,12900.0
2014-11-24 11:40:00,69.23,69.27,69.15,69.15,8300.0,46.4841,46.5109,46.4304,46.4304,8300.0
2014-11-24 11:50:00,69.14,69.17,69.1,69.11,5700.0,46.4236,46.4438,46.3968,46.4035,5700.0
2014-11-24 12:00:00,69.1,69.18,69.07,69.18,7500.0,46.3968,46.4505,46.3766,46.4505,7500.0
2014-11-24 12:10:00,69.15,69.15,69.1,69.1,5100.0,46.4304,46.4304,46.3968,46.3968,5100.0
2014-11-24 12:20:00,69.09,69.11,69.05,69.05,8000.0,46.3901,46.4035,46.3632,46.3632,8000.0
2014-11-24 12:30:00,69.04,69.05,68.98,69.04,5800.0,46.3565,46.3632,46.3162,46.3565,5800.0
2014-11-24 12:40:00,69.05,69.15,69.04,69.14,6200.0,46.3632,46.4304,46.3565,46.4236,6200.0
2014-11-24 12:50:00,69.11,69.15,69.11,69.12,4400.0,46.4035,46.4304,46.4035,46.4102,4400.0
2014-11-24 13:00:00,69.13,69.2,69.1,69.11,54100.0,46.4169,46.4639,46.3968,46.4035,54100.0
2014-11-24 13:10:00,69.13,69.2,69.12,69.15,17400.0,46.4169,46.4639,46.4102,46.4304,17400.0
2014-11-24 13:20:00,69.16,69.16,69.1,69.13,9700.0,46.4371,46.4371,46.3968,46.4169,9700.0
2014-11-24 13:30:00,69.14,69.2,69.14,69.16,10100.0,46.4236,46.4639,46.4236,46.4371,10100.0
2014-11-24 13:40:00,69.17,69.18,69.14,69.15,5200.0,46.4438,46.4505,46.4236,46.4304,5200.0
2014-11-24 13:50:00,69.15,69.28,69.13,69.2,29100.0,46.4304,46.5176,46.4169,46.4639,29100.0
2014-11-24 14:00:00,69.18,69.21,69.15,69.17,14800.0,46.4505,46.4706,46.4304,46.4438,14800.0
2014-11-24 14:10:00,69.17,69.23,69.16,69.23,9700.0,46.4438,46.4841,46.4371,46.4841,9700.0
2014-11-24 14:20:00,69.21,69.22,69.11,69.12,6700.0,46.4706,46.4774,46.4035,46.4102,6700.0
2014-11-24 14:30:00,69.1,69.11,69.04,69.05,10400.0,46.3968,46.4035,46.3565,46.3632,10400.0
2014-11-24 14:40:00,69.04,69.09,69.04,69.08,7400.0,46.3565,46.3901,46.3565,46.3834,7400.0
2014-11-24 14:50:00,69.09,69.09,69.05,69.05,10300.0,46.3901,46.3901,46.3632,46.3632,10300.0
2014-11-24 15:00:00,69.05,69.1,69.05,69.08,13300.0,46.3632,46.3968,46.3632,46.3834,13300.0
2014-11-24 15:10:00,69.08,69.08,69.0,69.02,19500.0,46.3834,46.3834,46.3296,46.3431,19500.0
2014-11-24 15:20:00,69.02,69.08,69.0,69.06,13300.0,46.3431,46.3834,46.3296,46.3699,13300.0
2014-11-24 15:30:00,69.06,69.1,69.05,69.05,20600.0,46.3699,46.3968,46.3632,46.3632,20600.0
2014-11-24 15:40:00,69.04,69.04,68.86,68.88,39900.0,46.3565,46.3565,46.2356,46.2491,39900.0
2014-11-24 15:50:00,68.88,68.96,68.87,68.95,60100.0,46.2491,46.3028,46.2424,46.2961,60100.0
2014-11-25 09:30:00,69.1,69.2,68.68,68.72,13300.0,46.3968,46.4639,46.1148,46.1416,13300.0
2014-11-25 09:40:00,68.64,68.76,68.63,68.71,3100.0,46.0879,46.1685,46.0812,46.1349,3100.0
2014-11-25 09:50:00,68.75,69.02,68.75,68.95,6800.0,46.1618,46.3431,46.1618,46.2961,6800.0
2014-11-25 10:00:00,68.99,68.99,68.84,68.97,13400.0,46.3229,46.3229,46.2222,46.3095,13400.0
2014-11-25 10:10:00,68.96,69.24,68.94,69.07,11300.0,46.3028,46.4908,46.2894,46.3766,11300.0
2014-11-25 10:20:00,69.06,69.11,68.98,69.0,19300.0,46.3699,46.4035,46.3162,46.3296,19300.0
2014-11-25 10:30:00,69.01,69.01,68.89,68.92,16900.0,46.3364,46.3364,46.2558,46.2759,16900.0
2014-11-25 10:40:00,68.94,68.95,68.82,68.82,9300.0,46.2894,46.2961,46.2088,46.2088,9300.0
2014-11-25 10:50:00,68.84,68.85,68.79,68.85,8300.0,46.2222,46.2289,46.1886,46.2289,8300.0
2014-11-25 11:00:00,68.81,68.81,68.71,68.73,9700.0,46.2021,46.2021,46.1349,46.1484,9700.0
2014-11-25 11:10:00,68.73,68.78,68.71,68.76,7500.0,46.1484,46.1819,46.1349,46.1685,7500.0
2014-11-25 11:20:00,68.76,68.78,68.58,68.58,12500.0,46.1685,46.1819,46.0476,46.0476,12500.0
2014-11-25 11:30:00,68.57,68.61,68.55,68.59,9400.0,46.0409,46.0678,46.0275,46.0544,9400.0
2014-11-25 11:40:00,68.58,68.59,68.55,68.58,5600.0,46.0476,46.0544,46.0275,46.0476,5600.0
2014-11-25 11:50:00,68.57,68.58,68.51,68.52,4900.0,46.0409,46.0476,46.0006,46.0074,4900.0
2014-11-25 12:00:00,68.51,68.55,68.51,68.55,3000.0,46.0006,46.0275,46.0006,46.0275,3000.0
2014-11-25 12:10:00,68.53,68.54,68.37,68.39,9900.0,46.0141,46.0208,45.9066,45.9201,9900.0
2014-11-25 12:20:00,68.39,68.5,68.39,68.48,8500.0,45.9201,45.9939,45.9201,45.9805,8500.0
2014-11-25 12:30:00,68.47,68.57,68.47,68.56,5100.0,45.9738,46.0409,45.9738,46.0342,5100.0
2014-11-25 12:40:00,68.55,68.58,68.51,68.53,7600.0,46.0275,46.0476,46.0006,46.0141,7600.0
2014-11-25 12:50:00,68.53,68.55,68.51,68.51,4800.0,46.0141,46.0275,46.0006,46.0006,4800.0
2014-11-25 13:00:00,68.5,68.53,68.48,68.5,11200.0,45.9939,46.0141,45.9805,45.9939,11200.0
2014-11-25 13:10:00,68.5,68.59,68.5,68.58,6400.0,45.9939,46.0544,45.9939,46.0476,6400.0
2014-11-25 13:20:00,68.58,68.58,68.55,68.55,7700.0,46.0476,46.0476,46.0275,46.0275,7700.0
2014-11-25 13:30:00,68.56,68.69,68.55,68.69,9900.0,46.0342,46.1215,46.0275,46.1215,9900.0
2014-11-25 13:40:00,68.69,68.71,68.67,68.7,9300.0,46.1215,46.1349,46.1081,46.1282,9300.0
2014-11-25 13:50:00,68.7,68.71,68.61,68.62,12200.0,46.1282,46.1349,46.0678,46.0745,12200.0
2014-11-25 14:00:00,68.61,68.63,68.61,68.61,9300.0,46.0678,46.0812,46.0678,46.0678,9300.0
2014-11-25 14:10:00,68.62,68.63,68.6,68.61,12400.0,46.0745,46.0812,46.0611,46.0678,12400.0
2014-11-25 14:20:00,68.62,68.64,68.6,68.64,9700.0,46.0745,46.0879,46.0611,46.0879,9700.0
2014-11-25 14:30:00,68.65,68.7,68.64,68.69,7400.0,46.0946,46.1282,46.0879,46.1215,7400.0
2014-11-25 14:40:00,68.7,68.74,68.69,68.73,12000.0,46.1282,46.1551,46.1215,46.1484,12000.0
2014-11-25 14:50:00,68.74,68.79,68.72,68.77,11200.0,46.1551,46.1886,46.1416,46.1752,11200.0
2014-11-25 15:00:00,68.78,68.8,68.76,68.8,16700.0,46.1819,46.1954,46.1685,46.1954,16700.0
2014-11-25 15:10:00,68.8,68.89,68.8,68.88,12700.0,46.1954,46.2558,46.1954,46.2491,12700.0
2014-11-25 15:20:00,68.88,68.89,68.8,68.82,20500.0,46.2491,46.2558,46.1954,46.2088,20500.0
2014-11-25 15:30:00,68.82,68.82,68.73,68.81,40400.0,46.2088,46.2088,46.1484,46.2021,40400.0
2014-11-25 15:40:00,68.82,68.84,68.6,68.61,58100.0,46.2088,46.2222,46.0611,46.0678,58100.0
2014-11-25 15:50:00,68.61,68.62,68.49,68.61,108800.0,46.0678,46.0745,45.9872,46.0678,108800.0
2014-11-26 09:30:00,68.8,69.02,68.8,68.88,26700.0,46.1954,46.3431,46.1954,46.2491,26700.0
2014-11-26 09:40:00,68.91,69.25,68.88,69.24,7200.0,46.2692,46.4975,46.2491,46.4908,7200.0
2014-11-26 09:50:00,69.23,69.46,69.07,69.28,36800.0,46.4841,46.6385,46.3766,46.5176,36800.0
2014-11-26 10:00:00,69.23,69.28,69.15,69.24,13300.0,46.4841,46.5176,46.4304,46.4908,13300.0
2014-11-26 10:10:00,69.25,69.4,69.23,69.39,6900.0,46.4975,46.5982,46.4841,46.5915,6900.0
2014-11-26 10:20:00,69.4,69.55,69.4,69.55,11100.0,46.5982,46.6989,46.5982,46.6989,11100.0
2014-11-26 10:30:00,69.56,69.63,69.48,69.56,29000.0,46.7057,46.7527,46.6519,46.7057,29000.0
2014-11-26 10:40:00,69.56,69.63,69.53,69.54,22400.0,46.7057,46.7527,46.6855,46.6922,22400.0
2014-11-26 10:50:00,69.51,69.53,69.46,69.51,9500.0,46.6721,46.6855,46.6385,46.6721,9500.0
2014-11-26 11:00:00,69.52,69.54,69.46,69.54,7300.0,46.6788,46.6922,46.6385,46.6922,7300.0
2014-11-26 11:10:00,69.54,69.56,69.51,69.55,7800.0,46.6922,46.7057,46.6721,46.6989,7800.0
2014-11-26 11:20:00,69.54,69.61,69.51,69.61,6600.0,46.6922,46.7392,46.6721,46.7392,6600.0
2014-11-26 11:30:00,69.62,69.69,69.61,69.69,13700.0,46.7459,46.7929,46.7392,46.7929,13700.0
2014-11-26 11:40:00,69.7,69.8,69.7,69.8,14000.0,46.7997,46.8668,46.7997,46.8668,14000.0
2014-11-26 11:50:00,69.79,69.84,69.74,69.82,39500.0,46.8601,46.8937,46.8265,46.8802,39500.0
2014-11-26 12:00:00,69.82,69.88,69.81,69.88,17800.0,46.8802,46.9205,46.8735,46.9205,17800.0
2014-11-26 12:10:00,69.88,69.95,69.85,69.95,8600.0,46.9205,46.9675,46.9004,46.9675,8600.0
2014-11-26 12:20:00,69.94,69.99,69.92,69.97,10800.0,46.9608,46.9944,46.9474,46.9809,10800.0
2014-11-26 12:30:00,69.98,69.99,69.96,69.97,4700.0,46.9877,46.9944,46.9742,46.9809,4700.0
2014-11-26 12:40:00,69.98,70.17,69.97,70.07,29600.0,46.9877,47.1152,46.9809,47.0481,29600.0
2014-11-26 12:50:00,70.08,70.13,70.01,70.12,7300.0,47.0548,47.0884,47.0078,47.0817,7300.0
2014-11-26 13:00:00,70.11,70.23,70.11,70.19,34000.0,47.0749,47.1555,47.0749,47.1287,34000.0
2014-11-26 13:10:00,70.17,70.29,70.15,70.25,25000.0,47.1152,47.1958,47.1018,47.1689,25000.0
2014-11-26 13:20:00,70.25,70.33,70.22,70.33,15500.0,47.1689,47.2227,47.1488,47.2227,15500.0
2014-11-26 13:30:00,70.34,70.42,70.34,70.37,7000.0,47.2294,47.2831,47.2294,47.2495,7000.0
2014-11-26 13:40:00,70.36,70.43,70.31,70.43,15500.0,47.2428,47.2898,47.2092,47.2898,15500.0
2014-11-26 13:50:00,70.42,70.42,70.21,70.21,24200.0,47.2831,47.2831,47.1421,47.1421,24200.0
2014-11-26 14:00:00,70.21,70.23,70.14,70.16,16700.0,47.1421,47.1555,47.0951,47.1085,16700.0
2014-11-26 14:10:00,70.16,70.18,70.08,70.1,21400.0,47.1085,47.1219,47.0548,47.0682,21400.0
2014-11-26 14:20:00,70.1,70.16,70.05,70.15,16600.0,47.0682,47.1085,47.0347,47.1018,16600.0
2014-11-26 14:30:00,70.15,70.17,70.06,70.06,10600.0,47.1018,47.1152,47.0414,47.0414,10600.0
2014-11-26 14:40:00,70.06,70.06,69.96,69.98,17700.0,47.0414,47.0414,46.9742,46.9877,17700.0
2014-11-26 14:50:00,69.98,70.07,69.95,70.03,22100.0,46.9877,47.0481,46.9675,47.0212,22100.0
2014-11-26 15:00:00,70.03,70.07,69.98,69.98,31200.0,47.0212,47.0481,46.9877,46.9877,31200.0
2014-11-26 15:10:00,69.98,70.01,69.94,69.95,31100.0,46.9877,47.0078,46.9608,46.9675,31100.0
2014-11-26 15:20:00,69.95,69.95,69.87,69.9,14400.0,46.9675,46.9675,46.9138,46.9339,14400.0
2014-11-26 15:30:00,69.9,69.9,69.86,69.86,17400.0,46.9339,46.9339,46.9071,46.9071,17400.0
2014-11-26 15:40:00,69.85,69.94,69.82,69.88,39400.0,46.9004,46.9608,46.8802,46.9205,39400.0
2014-11-26 15:50:00,69.88,69.91,69.84,69.89,59100.0,46.9205,46.9407,46.8937,46.9272,59100.0
2014-11-28 09:30:00,70.11,70.55,70.0,70.3,26600.0,47.0749,47.3704,47.0011,47.2025,26600.0
2014-11-28 09:40:00,70.2,70.56,70.19,70.51,7500.0,47.1354,47.3771,47.1287,47.3435,7500.0
2014-11-28 09:50:00,70.49,70.75,70.47,70.75,8700.0,47.3301,47.5047,47.3167,47.5047,8700.0
2014-11-28 10:00:00,70.74,70.92,70.63,70.82,18800.0,47.498,47.6188,47.4241,47.5517,18800.0
2014-11-28 10:10:00,70.8,70.92,70.62,70.64,19200.0,47.5382,47.6188,47.4174,47.4308,19200.0
2014-11-28 10:20:00,70.64,70.87,70.63,70.8,9500.0,47.4308,47.5852,47.4241,47.5382,9500.0
2014-11-28 10:30:00,70.8,70.8,70.52,70.53,10700.0,47.5382,47.5382,47.3502,47.357,10700.0
2014-11-28 10:40:00,70.54,70.58,70.43,70.52,12000.0,47.3637,47.3905,47.2898,47.3502,12000.0
2014-11-28 10:50:00,70.53,70.53,70.42,70.45,7000.0,47.357,47.357,47.2831,47.3032,7000.0
2014-11-28 11:00:00,70.45,70.46,70.26,70.3,12200.0,47.3032,47.31,47.1757,47.2025,12200.0
2014-11-28 11:10:00,70.31,70.44,70.28,70.41,15100.0,47.2092,47.2965,47.1891,47.2764,15100.0
2014-11-28 11:20:00,70.42,70.44,70.36,70.41,15200.0,47.2831,47.2965,47.2428,47.2764,15200.0
2014-11-28 11:30:00,70.4,70.48,70.4,70.48,11400.0,47.2697,47.3234,47.2697,47.3234,11400.0
2014-11-28 11:40:00,70.48,70.5,70.36,70.41,38000.0,47.3234,47.3368,47.2428,47.2764,38000.0
2014-11-28 11:50:00,70.43,70.47,70.37,70.37,16300.0,47.2898,47.3167,47.2495,47.2495,16300.0
2014-11-28 12:00:00,70.4,70.4,70.19,70.2,6900.0,47.2697,47.2697,47.1287,47.1354,6900.0
2014-11-28 12:10:00,70.18,70.29,70.16,70.16,19400.0,47.1219,47.1958,47.1085,47.1085,19400.0
2014-11-28 12:20:00,70.14,70.15,70.07,70.13,14600.0,47.0951,47.1018,47.0481,47.0884,14600.0
2014-11-28 12:30:00,70.14,70.14,70.09,70.12,15500.0,47.0951,47.0951,47.0615,47.0817,15500.0
2014-11-28 12:40:00,70.12,70.16,70.02,70.05,24700.0,47.0817,47.1085,47.0145,47.0347,24700.0
2014-11-28 12:50:00,70.07,70.27,70.06,70.27,88300.0,47.0481,47.1824,47.0414,47.1824,88300.0
2014-12-01 09:30:00,70.21,70.42,69.74,69.74,11100.0,47.1421,47.2831,46.8265,46.8265,11100.0
2014-12-01 09:40:00,69.85,70.03,69.58,69.73,17700.0,46.9004,47.0212,46.7191,46.8198,17700.0
2014-12-01 09:50:00,69.77,69.8,69.52,69.57,15300.0,46.8467,46.8668,46.6788,46.7124,15300.0
2014-12-01 10:00:00,69.51,69.78,69.51,69.71,17700.0,46.6721,46.8534,46.6721,46.8064,17700.0
2014-12-01 10:10:00,69.74,70.21,69.7,70.21,14900.0,46.8265,47.1421,46.7997,47.1421,14900.0
2014-12-01 10:20:00,70.18,70.24,70.01,70.08,10600.0,47.1219,47.1622,47.0078,47.0548,10600.0
2014-12-01 10:30:00,70.09,70.19,70.06,70.1,14600.0,47.0615,47.1287,47.0414,47.0682,14600.0
2014-12-01 10:40:00,70.09,70.1,70.04,70.08,10600.0,47.0615,47.0682,47.0279,47.0548,10600.0
2014-12-01 10:50:00,70.06,70.06,69.88,69.93,13700.0,47.0414,47.0414,46.9205,46.9541,13700.0
2014-12-01 11:00:00,69.94,70.0,69.94,70.0,5000.0,46.9608,47.0011,46.9608,47.0011,5000.0
2014-12-01 11:10:00,70.02,70.11,69.99,70.06,12400.0,47.0145,47.0749,46.9944,47.0414,12400.0
2014-12-01 11:20:00,70.06,70.11,70.05,70.11,15100.0,47.0414,47.0749,47.0347,47.0749,15100.0
2014-12-01 11:30:00,70.12,70.16,70.01,70.06,8400.0,47.0817,47.1085,47.0078,47.0414,8400.0
2014-12-01 11:40:00,70.07,70.14,70.04,70.12,6700.0,47.0481,47.0951,47.0279,47.0817,6700.0
2014-12-01 11:50:00,70.1,70.12,70.06,70.07,8400.0,47.0682,47.0817,47.0414,47.0481,8400.0
2014-12-01 12:00:00,70.08,70.15,69.98,70.02,7800.0,47.0548,47.1018,46.9877,47.0145,7800.0
2014-12-01 12:10:00,70.01,70.03,69.93,69.93,5900.0,47.0078,47.0212,46.9541,46.9541,5900.0
2014-12-01 12:20:00,69.91,69.99,69.91,69.95,5900.0,46.9407,46.9944,46.9407,46.9675,5900.0
2014-12-01 12:30:00,69.93,69.95,69.8,69.8,9700.0,46.9541,46.9675,46.8668,46.8668,9700.0
2014-12-01 12:40:00,69.79,69.8,69.68,69.73,5100.0,46.8601,46.8668,46.7862,46.8198,5100.0
2014-12-01 12:50:00,69.71,69.76,69.69,69.76,11500.0,46.8064,46.8399,46.7929,46.8399,11500.0
2014-12-01 13:00:00,69.76,69.77,69.6,69.6,7900.0,46.8399,46.8467,46.7325,46.7325,7900.0
2014-12-01 13:10:00,69.63,69.7,69.59,69.59,8100.0,46.7527,46.7997,46.7258,46.7258,8100.0
2014-12-01 13:20:00,69.59,69.66,69.57,69.64,6700.0,46.7258,46.7728,46.7124,46.7594,6700.0
2014-12-01 13:30:00,69.62,69.65,69.58,69.59,7300.0,46.7459,46.7661,46.7191,46.7258,7300.0
2014-12-01 13:40:00,69.6,69.63,69.53,69.6,3900.0,46.7325,46.7527,46.6855,46.7325,3900.0
2014-12-01 13:50:00,69.62,69.63,69.53,69.6,7800.0,46.7459,46.7527,46.6855,46.7325,7800.0
2014-12-01 14:00:00,69.61,69.64,69.52,69.57,13400.0,46.7392,46.7594,46.6788,46.7124,13400.0
2014-12-01 14:10:00,69.58,69.62,69.53,69.55,8600.0,46.7191,46.7459,46.6855,46.6989,8600.0
2014-12-01 14:20:00,69.54,69.59,69.51,69.52,12700.0,46.6922,46.7258,46.6721,46.6788,12700.0
2014-12-01 14:30:00,69.52,69.56,69.45,69.47,14600.0,46.6788,46.7057,46.6318,46.6452,14600.0
2014-12-01 14:40:00,69.47,69.48,69.36,69.39,11000.0,46.6452,46.6519,46.5714,46.5915,11000.0
2014-12-01 14:50:00,69.39,69.39,69.29,69.33,8900.0,46.5915,46.5915,46.5244,46.5512,8900.0
2014-12-01 15:00:00,69.32,69.38,69.3,69.35,16900.0,46.5445,46.5848,46.5311,46.5647,16900.0
2014-12-01 15:10:00,69.35,69.36,69.32,69.34,11700.0,46.5647,46.5714,46.5445,46.5579,11700.0
2014-12-01 15:20:00,69.33,69.37,69.33,69.35,11400.0,46.5512,46.5781,46.5512,46.5647,11400.0
2014-12-01 15:30:00,69.35,69.35,69.18,69.2,21900.0,46.5647,46.5647,46.4505,46.4639,21900.0
2014-12-01 15:40:00,69.2,69.29,69.2,69.26,29400.0,46.4639,46.5244,46.4639,46.5042,29400.0
2014-12-01 15:50:00,69.26,69.42,69.25,69.35,105400.0,46.5042,46.6117,46.4975,46.5647,105400.0
2014-12-02 09:30:00,69.21,69.31,68.52,68.97,18900.0,46.4706,46.5378,46.0074,46.3095,18900.0
2014-12-02 09:40:00,68.94,68.96,68.75,68.96,21700.0,46.2894,46.3028,46.1618,46.3028,21700.0
2014-12-02 09:50:00,69.01,69.22,69.01,69.02,11300.0,46.3364,46.4774,46.3364,46.3431,11300.0
2014-12-02 10:00:00,69.05,69.22,69.03,69.19,35500.0,46.3632,46.4774,46.3498,46.4572,35500.0
2014-12-02 10:10:00,69.22,69.27,69.17,69.2,21500.0,46.4774,46.5109,46.4438,46.4639,21500.0
2014-12-02 10:20:00,69.23,69.29,69.2,69.28,13100.0,46.4841,46.5244,46.4639,46.5176,13100.0
2014-12-02 10:30:00,69.3,69.32,69.11,69.18,16400.0,46.5311,46.5445,46.4035,46.4505,16400.0
2014-12-02 10:40:00,69.18,69.29,69.18,69.2,9900.0,46.4505,46.5244,46.4505,46.4639,9900.0
2014-12-02 10:50:00,69.21,69.21,69.06,69.08,8600.0,46.4706,46.4706,46.3699,46.3834,8600.0
2014-12-02 11:00:00,69.11,69.44,69.1,69.44,8800.0,46.4035,46.6251,46.3968,46.6251,8800.0
2014-12-02 11:10:00,69.45,69.5,69.4,69.49,12700.0,46.6318,46.6654,46.5982,46.6587,12700.0
2014-12-02 11:20:00,69.5,69.59,69.49,69.5,9000.0,46.6654,46.7258,46.6587,46.6654,9000.0
2014-12-02 11:30:00,69.47,69.5,69.35,69.36,8400.0,46.6452,46.6654,46.5647,46.5714,8400.0
2014-12-02 11:40:00,69.35,69.41,69.26,69.27,11700.0,46.5647,46.6049,46.5042,46.5109,11700.0
2014-12-02 11:50:00,69.29,69.33,69.23,69.33,5900.0,46.5244,46.5512,46.4841,46.5512,5900.0
2014-12-02 12:00:00,69.33,69.33,69.24,69.26,8000.0,46.5512,46.5512,46.4908,46.5042,8000.0
2014-12-02 12:10:00,69.25,69.25,69.06,69.06,11100.0,46.4975,46.4975,46.3699,46.3699,11100.0
2014-12-02 12:20:00,69.06,69.16,69.05,69.06,9300.0,46.3699,46.4371,46.3632,46.3699,9300.0
2014-12-02 12:30:00,69.07,69.11,69.03,69.09,6300.0,46.3766,46.4035,46.3498,46.3901,6300.0
2014-12-02 12:40:00,69.08,69.13,69.05,69.12,5900.0,46.3834,46.4169,46.3632,46.4102,5900.0
2014-12-02 12:50:00,69.13,69.13,69.08,69.11,8900.0,46.4169,46.4169,46.3834,46.4035,8900.0
2014-12-02 13:00:00,69.12,69.22,69.11,69.17,3600.0,46.4102,46.4774,46.4035,46.4438,3600.0
2014-12-02 13:10:00,69.17,69.24,69.16,69.16,8900.0,46.4438,46.4908,46.4371,46.4371,8900.0
2014-12-02 13:20:00,69.17,69.19,69.1,69.18,7000.0,46.4438,46.4572,46.3968,46.4505,7000.0
2014-12-02 13:30:00,69.19,69.19,69.11,69.11,5300.0,46.4572,46.4572,46.4035,46.4035,5300.0
2014-12-02 13:40:00,69.14,69.22,69.06,69.21,10200.0,46.4236,46.4774,46.3699,46.4706,10200.0
2014-12-02 13:50:00,69.2,69.25,69.2,69.23,6700.0,46.4639,46.4975,46.4639,46.4841,6700.0
2014-12-02 14:00:00,69.24,69.31,69.21,69.28,6500.0,46.4908,46.5378,46.4706,46.5176,6500.0
2014-12-02 14:10:00,69.28,69.28,69.21,69.23,5400.0,46.5176,46.5176,46.4706,46.4841,5400.0
2014-12-02 14:20:00,69.24,69.3,69.22,69.3,7300.0,46.4908,46.5311,46.4774,46.5311,7300.0
2014-12-02 14:30:00,69.3,69.32,69.29,69.31,12600.0,46.5311,46.5445,46.5244,46.5378,12600.0
2014-12-02 14:40:00,69.3,69.41,69.29,69.41,10300.0,46.5311,46.6049,46.5244,46.6049,10300.0
2014-12-02 14:50:00,69.41,69.44,69.34,69.38,15200.0,46.6049,46.6251,46.5579,46.5848,15200.0
2014-12-02 15:00:00,69.38,69.41,69.32,69.38,13500.0,46.5848,46.6049,46.5445,46.5848,13500.0
2014-12-02 15:10:00,69.37,69.37,69.25,69.29,15300.0,46.5781,46.5781,46.4975,46.5244,15300.0
2014-12-02 15:20:00,69.29,69.29,69.21,69.23,36400.0,46.5244,46.5244,46.4706,46.4841,36400.0
2014-12-02 15:30:00,69.22,69.26,69.21,69.23,24500.0,46.4774,46.5042,46.4706,46.4841,24500.0
2014-12-02 15:40:00,69.23,69.23,69.13,69.15,41300.0,46.4841,46.4841,46.4169,46.4304,41300.0
2014-12-02 15:50:00,69.15,69.15,69.05,69.1,75800.0,46.4304,46.4304,46.3632,46.3968,75800.0
2014-12-03 09:30:00,69.3,69.47,69.01,69.11,23900.0,46.5311,46.6452,46.3364,46.4035,23900.0
2014-12-03 09:40:00,69.16,69.16,69.05,69.06,6100.0,46.4371,46.4371,46.3632,46.3699,6100.0
2014-12-03 09:50:00,69.05,69.08,68.81,68.83,11000.0,46.3632,46.3834,46.2021,46.2155,11000.0
2014-12-03 10:00:00,68.88,68.95,68.85,68.9,12900.0,46.2491,46.2961,46.2289,46.2625,12900.0
2014-12-03 10:10:00,68.9,68.9,68.68,68.74,11600.0,46.2625,46.2625,46.1148,46.1551,11600.0
2014-12-03 10:20:00,68.72,68.72,68.62,68.65,12000.0,46.1416,46.1416,46.0745,46.0946,12000.0
2014-12-03 10:30:00,68.65,68.89,68.65,68.84,14500.0,46.0946,46.2558,46.0946,46.2222,14500.0
2014-12-03 10:40:00,68.83,68.92,68.76,68.84,7100.0,46.2155,46.2759,46.1685,46.2222,7100.0
2014-12-03 10:50:00,68.84,68.89,68.77,68.8,16200.0,46.2222,46.2558,46.1752,46.1954,16200.0
2014-12-03 11:00:00,68.77,68.87,68.77,68.79,12500.0,46.1752,46.2424,46.1752,46.1886,12500.0
2014-12-03 11:10:00,68.79,68.83,68.62,68.8,11700.0,46.1886,46.2155,46.0745,46.1954,11700.0
2014-12-03 11:20:00,68.79,68.87,68.79,68.83,10400.0,46.1886,46.2424,46.1886,46.2155,10400.0
2014-12-03 11:30:00,68.83,68.83,68.75,68.77,15000.0,46.2155,46.2155,46.1618,46.1752,15000.0
2014-12-03 11:40:00,68.76,68.77,68.67,68.67,10400.0,46.1685,46.1752,46.1081,46.1081,10400.0
2014-12-03 11:50:00,68.66,68.66,68.56,68.61,7300.0,46.1014,46.1014,46.0342,46.0678,7300.0
2014-12-03 12:00:00,68.61,68.7,68.61,68.69,7200.0,46.0678,46.1282,46.0678,46.1215,7200.0
2014-12-03 12:10:00,68.69,68.75,68.68,68.75,6400.0,46.1215,46.1618,46.1148,46.1618,6400.0
2014-12-03 12:20:00,68.75,68.77,68.6,68.6,7100.0,46.1618,46.1752,46.0611,46.0611,7100.0
2014-12-03 12:30:00,68.62,68.76,68.62,68.7,9300.0,46.0745,46.1685,46.0745,46.1282,9300.0
2014-12-03 12:40:00,68.7,68.78,68.68,68.7,25000.0,46.1282,46.1819,46.1148,46.1282,25000.0
2014-12-03 12:50:00,68.7,68.75,68.66,68.7,33100.0,46.1282,46.1618,46.1014,46.1282,33100.0
2014-12-03 13:00:00,68.71,68.89,68.7,68.89,8600.0,46.1349,46.2558,46.1282,46.2558,8600.0
2014-12-03 13:10:00,68.9,68.9,68.8,68.83,10600.0,46.2625,46.2625,46.1954,46.2155,10600.0
2014-12-03 13:20:00,68.84,68.94,68.84,68.88,5300.0,46.2222,46.2894,46.2222,46.2491,5300.0
2014-12-03 13:30:00,68.87,68.88,68.77,68.87,6400.0,46.2424,46.2491,46.1752,46.2424,6400.0
2014-12-03 13:40:00,68.89,68.94,68.84,68.86,8000.0,46.2558,46.2894,46.2222,46.2356,8000.0
2014-12-03 13:50:00,68.86,69.0,68.86,68.97,6100.0,46.2356,46.3296,46.2356,46.3095,6100.0
2014-12-03 14:00:00,68.97,68.98,68.86,68.86,11300.0,46.3095,46.3162,46.2356,46.2356,11300.0
2014-12-03 14:10:00,68.84,68.93,68.83,68.86,5300.0,46.2222,46.2826,46.2155,46.2356,5300.0
2014-12-03 14:20:00,68.86,68.88,68.77,68.81,12400.0,46.2356,46.2491,46.1752,46.2021,12400.0
2014-12-03 14:30:00,68.81,68.91,68.79,68.87,9200.0,46.2021,46.2692,46.1886,46.2424,9200.0
2014-12-03 14:40:00,68.87,68.87,68.76,68.76,8500.0,46.2424,46.2424,46.1685,46.1685,8500.0
2014-12-03 14:50:00,68.79,68.79,68.69,68.74,10700.0,46.1886,46.1886,46.1215,46.1551,10700.0
2014-12-03 15:00:00,68.74,68.74,68.65,68.65,9200.0,46.1551,46.1551,46.0946,46.0946,9200.0
2014-12-03 15:10:00,68.65,68.79,68.65,68.79,13900.0,46.0946,46.1886,46.0946,46.1886,13900.0
2014-12-03 15:20:00,68.81,68.94,68.8,68.91,15700.0,46.2021,46.2894,46.1954,46.2692,15700.0
2014-12-03 15:30:00,68.91,68.95,68.78,68.83,24500.0,46.2692,46.2961,46.1819,46.2155,24500.0
2014-12-03 15:40:00,68.84,68.91,68.82,68.82,28500.0,46.2222,46.2692,46.2088,46.2088,28500.0
2014-12-03 15:50:00,68.82,68.82,68.72,68.73,71500.0,46.2088,46.2088,46.1416,46.1484,71500.0
2014-12-04 09:30:00,68.88,68.88,68.5,68.64,16100.0,46.2491,46.2491,45.9939,46.0879,16100.0
2014-12-04 09:40:00,68.57,68.66,68.51,68.61,11400.0,46.0409,46.1014,46.0006,46.0678,11400.0
2014-12-04 09:50:00,68.66,68.66,68.41,68.43,16700.0,46.1014,46.1014,45.9335,45.9469,16700.0
2014-12-04 10:00:00,68.43,68.74,68.4,68.74,12100.0,45.9469,46.1551,45.9268,46.1551,12100.0
2014-12-04 10:10:00,68.73,68.83,68.68,68.81,5400.0,46.1484,46.2155,46.1148,46.2021,5400.0
2014-12-04 10:20:00,68.8,68.8,68.62,68.63,9800.0,46.1954,46.1954,46.0745,46.0812,9800.0
2014-12-04 10:30:00,68.64,68.64,68.43,68.45,12100.0,46.0879,46.0879,45.9469,45.9604,12100.0
2014-12-04 10:40:00,68.43,68.43,68.32,68.32,20500.0,45.9469,45.9469,45.8731,45.8731,20500.0
2014-12-04 10:50:00,68.33,68.34,68.25,68.33,11400.0,45.8798,45.8865,45.8261,45.8798,11400.0
2014-12-04 11:00:00,68.32,68.38,68.31,68.38,15200.0,45.8731,45.9133,45.8663,45.9133,15200.0
2014-12-04 11:10:00,68.38,68.39,68.18,68.2,11800.0,45.9133,45.9201,45.7791,45.7925,11800.0
2014-12-04 11:20:00,68.19,68.24,68.16,68.23,16300.0,45.7858,45.8193,45.7656,45.8126,16300.0
2014-12-04 11:30:00,68.23,68.26,68.2,68.26,13900.0,45.8126,45.8328,45.7925,45.8328,13900.0
2014-12-04 11:40:00,68.26,68.37,68.25,68.36,12400.0,45.8328,45.9066,45.8261,45.8999,12400.0
2014-12-04 11:50:00,68.37,68.37,68.25,68.28,18600.0,45.9066,45.9066,45.8261,45.8462,18600.0
2014-12-04 12:00:00,68.28,68.46,68.28,68.46,4900.0,45.8462,45.9671,45.8462,45.9671,4900.0
2014-12-04 12:10:00,68.46,68.54,68.44,68.52,16600.0,45.9671,46.0208,45.9536,46.0074,16600.0
2014-12-04 12:20:00,68.52,68.54,68.47,68.54,6900.0,46.0074,46.0208,45.9738,46.0208,6900.0
2014-12-04 12:30:00,68.51,68.61,68.47,68.48,12400.0,46.0006,46.0678,45.9738,45.9805,12400.0
2014-12-04 12:40:00,68.48,68.55,68.47,68.52,5500.0,45.9805,46.0275,45.9738,46.0074,5500.0
2014-12-04 12:50:00,68.51,68.51,68.38,68.41,9400.0,46.0006,46.0006,45.9133,45.9335,9400.0
2014-12-04 13:00:00,68.44,68.48,68.43,68.45,6700.0,45.9536,45.9805,45.9469,45.9604,6700.0
2014-12-04 13:10:00,68.45,68.5,68.4,68.41,6300.0,45.9604,45.9939,45.9268,45.9335,6300.0
2014-12-04 13:20:00,68.41,68.43,68.39,68.42,16300.0,45.9335,45.9469,45.9201,45.9402,16300.0
2014-12-04 13:30:00,68.42,68.47,68.4,68.45,19900.0,45.9402,45.9738,45.9268,45.9604,19900.0
2014-12-04 13:40:00,68.45,68.49,68.44,68.49,12700.0,45.9604,45.9872,45.9536,45.9872,12700.0
2014-12-04 13:50:00,68.49,68.56,68.48,68.48,12600.0,45.9872,46.0342,45.9805,45.9805,12600.0
2014-12-04 14:00:00,68.48,68.56,68.48,68.56,13000.0,45.9805,46.0342,45.9805,46.0342,13000.0
2014-12-04 14:10:00,68.55,68.66,68.55,68.59,13800.0,46.0275,46.1014,46.0275,46.0544,13800.0
2014-12-04 14:20:00,68.58,68.59,68.53,68.53,13400.0,46.0476,46.0544,46.0141,46.0141,13400.0
2014-12-04 14:30:00,68.54,68.57,68.46,68.46,12600.0,46.0208,46.0409,45.9671,45.9671,12600.0
2014-12-04 14:40:00,68.46,68.47,68.36,68.39,27400.0,45.9671,45.9738,45.8999,45.9201,27400.0
2014-12-04 14:50:00,68.4,68.44,68.32,68.32,31600.0,45.9268,45.9536,45.8731,45.8731,31600.0
2014-12-04 15:00:00,68.3,68.55,68.29,68.49,72600.0,45.8596,46.0275,45.8529,45.9872,72600.0
2014-12-04 15:10:00,68.5,68.6,68.39,68.49,66700.0,45.9939,46.0611,45.9201,45.9872,66700.0
2014-12-04 15:20:00,68.51,68.54,68.4,68.48,31400.0,46.0006,46.0208,45.9268,45.9805,31400.0
2014-12-04 15:30:00,68.49,68.51,68.46,68.47,29200.0,45.9872,46.0006,45.9671,45.9738,29200.0
2014-12-04 15:40:00,68.47,68.64,68.46,68.55,62700.0,45.9738,46.0879,45.9671,46.0275,62700.0
2014-12-04 15:50:00,68.55,68.57,68.53,68.56,64700.0,46.0275,46.0409,46.0141,46.0342,64700.0
2014-12-05 09:30:00,68.49,68.74,68.08,68.41,39000.0,45.9872,46.1551,45.7119,45.9335,39000.0
2014-12-05 09:40:00,68.46,68.54,68.11,68.24,10100.0,45.9671,46.0208,45.7321,45.8193,10100.0
2014-12-05 09:50:00,68.26,68.28,68.0,68.12,12100.0,45.8328,45.8462,45.6582,45.7388,12100.0
2014-12-05 10:00:00,68.12,68.12,67.75,67.82,23700.0,45.7388,45.7388,45.4903,45.5373,23700.0
2014-12-05 10:10:00,67.82,68.19,67.79,68.18,20200.0,45.5373,45.7858,45.5172,45.7791,20200.0
2014-12-05 10:20:00,68.19,68.21,68.11,68.15,8000.0,45.7858,45.7992,45.7321,45.7589,8000.0
2014-12-05 10:30:00,68.18,68.2,68.1,68.12,11400.0,45.7791,45.7925,45.7253,45.7388,11400.0
2014-12-05 10:40:00,68.17,68.26,68.13,68.15,11700.0,45.7723,45.8328,45.7455,45.7589,11700.0
2014-12-05 10:50:00,68.15,68.15,68.02,68.08,12900.0,45.7589,45.7589,45.6716,45.7119,12900.0
2014-12-05 11:00:00,68.05,68.16,68.04,68.15,9000.0,45.6918,45.7656,45.6851,45.7589,9000.0
2014-12-05 11:10:00,68.15,68.25,68.04,68.06,11700.0,45.7589,45.8261,45.6851,45.6985,11700.0
2014-12-05 11:20:00,68.04,68.05,67.97,67.97,18800.0,45.6851,45.6918,45.6381,45.6381,18800.0
2014-12-05 11:30:00,67.96,68.02,67.92,67.96,8200.0,45.6313,45.6716,45.6045,45.6313,8200.0
2014-12-05 11:40:00,67.96,68.08,67.96,68.07,5900.0,45.6313,45.7119,45.6313,45.7052,5900.0
2014-12-05 11:50:00,68.09,68.11,68.07,68.07,5700.0,45.7186,45.7321,45.7052,45.7052,5700.0
2014-12-05 12:00:00,68.07,68.08,67.99,67.99,9200.0,45.7052,45.7119,45.6515,45.6515,9200.0
2014-12-05 12:10:00,67.98,67.99,67.92,67.93,17700.0,45.6448,45.6515,45.6045,45.6112,17700.0
2014-12-05 12:20:00,67.93,68.01,67.92,68.01,8700.0,45.6112,45.6649,45.6045,45.6649,8700.0
2014-12-05 12:30:00,67.98,68.05,67.96,68.03,11900.0,45.6448,45.6918,45.6313,45.6783,11900.0
2014-12-05 12:40:00,68.02,68.08,67.93,68.06,9400.0,45.6716,45.7119,45.6112,45.6985,9400.0
2014-12-05 12:50:00,68.04,68.09,68.01,68.01,2500.0,45.6851,45.7186,45.6649,45.6649,2500.0
2014-12-05 13:00:00,68.01,68.08,68.0,68.07,12400.0,45.6649,45.7119,45.6582,45.7052,12400.0
2014-12-05 13:10:00,68.09,68.14,68.07,68.11,11100.0,45.7186,45.7522,45.7052,45.7321,11100.0
2014-12-05 13:20:00,68.09,68.18,68.09,68.16,8100.0,45.7186,45.7791,45.7186,45.7656,8100.0
2014-12-05 13:30:00,68.16,68.19,68.08,68.08,10500.0,45.7656,45.7858,45.7119,45.7119,10500.0
2014-12-05 13:40:00,68.1,68.1,68.04,68.05,16100.0,45.7253,45.7253,45.6851,45.6918,16100.0
2014-12-05 13:50:00,68.06,68.14,68.05,68.14,16400.0,45.6985,45.7522,45.6918,45.7522,16400.0
2014-12-05 14:00:00,68.14,68.2,68.1,68.17,19700.0,45.7522,45.7925,45.7253,45.7723,19700.0
2014-12-05 14:10:00,68.16,68.18,68.15,68.18,7600.0,45.7656,45.7791,45.7589,45.7791,7600.0
2014-12-05 14:20:00,68.18,68.22,68.13,68.19,18000.0,45.7791,45.8059,45.7455,45.7858,18000.0
2014-12-05 14:30:00,68.2,68.3,68.2,68.23,24800.0,45.7925,45.8596,45.7925,45.8126,24800.0
2014-12-05 14:40:00,68.23,68.24,68.13,68.13,18400.0,45.8126,45.8193,45.7455,45.7455,18400.0
2014-12-05 14:50:00,68.13,68.18,68.12,68.14,25100.0,45.7455,45.7791,45.7388,45.7522,25100.0
2014-12-05 15:00:00,68.13,68.19,68.13,68.15,21900.0,45.7455,45.7858,45.7455,45.7589,21900.0
2014-12-05 15:10:00,68.15,68.31,68.14,68.3,30800.0,45.7589,45.8663,45.7522,45.8596,30800.0
2014-12-05 15:20:00,68.31,68.41,68.28,68.4,34800.0,45.8663,45.9335,45.8462,45.9268,34800.0
2014-12-05 15:30:00,68.4,68.4,68.25,68.27,34600.0,45.9268,45.9268,45.8261,45.8395,34600.0
2014-12-05 15:40:00,68.27,68.37,68.26,68.37,48600.0,45.8395,45.9066,45.8328,45.9066,48600.0
2014-12-05 15:50:00,68.37,68.67,68.36,68.64,135600.0,45.9066,46.1081,45.8999,46.0879,135600.0
2014-12-08 09:30:00,68.69,69.68,68.43,69.62,33400.0,46.1215,46.7862,45.9469,46.7459,33400.0
2014-12-08 09:40:00,69.7,69.81,69.51,69.56,19500.0,46.7997,46.8735,46.6721,46.7057,19500.0
2014-12-08 09:50:00,69.55,69.55,69.16,69.18,20900.0,46.6989,46.6989,46.4371,46.4505,20900.0
2014-12-08 10:00:00,69.16,69.32,69.09,69.32,16500.0,46.4371,46.5445,46.3901,46.5445,16500.0
2014-12-08 10:10:00,69.31,69.37,69.15,69.15,15800.0,46.5378,46.5781,46.4304,46.4304,15800.0
2014-12-08 10:20:00,69.12,69.19,69.01,69.18,9700.0,46.4102,46.4572,46.3364,46.4505,9700.0
2014-12-08 10:30:00,69.19,69.44,69.19,69.43,6400.0,46.4572,46.6251,46.4572,46.6184,6400.0
2014-12-08 10:40:00,69.44,69.49,69.41,69.49,8800.0,46.6251,46.6587,46.6049,46.6587,8800.0
2014-12-08 10:50:00,69.48,69.61,69.1,69.1,22700.0,46.6519,46.7392,46.3968,46.3968,22700.0
2014-12-08 11:00:00,69.1,69.15,68.89,68.89,16400.0,46.3968,46.4304,46.2558,46.2558,16400.0
2014-12-08 11:10:00,68.88,69.22,68.88,69.22,21100.0,46.2491,46.4774,46.2491,46.4774,21100.0
2014-12-08 11:20:00,69.22,69.33,69.12,69.21,16900.0,46.4774,46.5512,46.4102,46.4706,16900.0
2014-12-08 11:30:00,69.23,69.29,69.13,69.28,11000.0,46.4841,46.5244,46.4169,46.5176,11000.0
2014-12-08 11:40:00,69.28,69.46,69.28,69.46,14800.0,46.5176,46.6385,46.5176,46.6385,14800.0
2014-12-08 11:50:00,69.46,69.53,69.42,69.52,20300.0,46.6385,46.6855,46.6117,46.6788,20300.0
2014-12-08 12:00:00,69.54,69.59,69.42,69.53,19100.0,46.6922,46.7258,46.6117,46.6855,19100.0
2014-12-08 12:10:00,69.52,69.52,69.43,69.49,17200.0,46.6788,46.6788,46.6184,46.6587,17200.0
2014-12-08 12:20:00,69.47,69.47,69.3,69.34,14900.0,46.6452,46.6452,46.5311,46.5579,14900.0
2014-12-08 12:30:00,69.34,69.37,69.12,69.14,18100.0,46.5579,46.5781,46.4102,46.4236,18100.0
2014-12-08 12:40:00,69.15,69.31,69.15,69.3,25600.0,46.4304,46.5378,46.4304,46.5311,25600.0
2014-12-08 12:50:00,69.3,69.3,69.03,69.06,8200.0,46.5311,46.5311,46.3498,46.3699,8200.0
2014-12-08 13:00:00,69.03,69.17,69.02,69.14,15600.0,46.3498,46.4438,46.3431,46.4236,15600.0
2014-12-08 13:10:00,69.13,69.22,69.13,69.15,5200.0,46.4169,46.4774,46.4169,46.4304,5200.0
2014-12-08 13:20:00,69.15,69.19,69.03,69.16,10100.0,46.4304,46.4572,46.3498,46.4371,10100.0
2014-12-08 13:30:00,69.15,69.17,69.07,69.15,14400.0,46.4304,46.4438,46.3766,46.4304,14400.0
2014-12-08 13:40:00,69.15,69.15,68.95,68.97,9700.0,46.4304,46.4304,46.2961,46.3095,9700.0
2014-12-08 13:50:00,68.97,69.13,68.96,69.07,15900.0,46.3095,46.4169,46.3028,46.3766,15900.0
2014-12-08 14:00:00,69.05,69.1,69.02,69.08,8900.0,46.3632,46.3968,46.3431,46.3834,8900.0
2014-12-08 14:10:00,69.09,69.09,68.84,68.96,16700.0,46.3901,46.3901,46.2222,46.3028,16700.0
2014-12-08 14:20:00,68.96,69.1,68.96,69.03,20600.0,46.3028,46.3968,46.3028,46.3498,20600.0
2014-12-08 14:30:00,69.0,69.04,68.94,69.0,28300.0,46.3296,46.3565,46.2894,46.3296,28300.0
2014-12-08 14:40:00,68.98,69.18,68.98,68.98,35300.0,46.3162,46.4505,46.3162,46.3162,35300.0
2014-12-08 14:50:00,68.98,69.19,68.97,69.1,29500.0,46.3162,46.4572,46.3095,46.3968,29500.0
2014-12-08 15:00:00,69.09,69.11,69.04,69.09,17200.0,46.3901,46.4035,46.3565,46.3901,17200.0
2014-12-08 15:10:00,69.08,69.12,69.05,69.05,16700.0,46.3834,46.4102,46.3632,46.3632,16700.0
2014-12-08 15:20:00,69.04,69.2,69.02,69.19,13100.0,46.3565,46.4639,46.3431,46.4572,13100.0
2014-12-08 15:30:00,69.17,69.17,69.07,69.08,17100.0,46.4438,46.4438,46.3766,46.3834,17100.0
2014-12-08 15:40:00,69.1,69.11,68.86,68.87,29400.0,46.3968,46.4035,46.2356,46.2424,29400.0
2014-12-08 15:50:00,68.88,68.95,68.87,68.89,45700.0,46.2491,46.2961,46.2424,46.2558,45700.0
2014-12-09 09:30:00,68.61,68.71,68.35,68.56,28700.0,46.0678,46.1349,45.8932,46.0342,28700.0
2014-12-09 09:40:00,68.63,68.72,68.35,68.62,20800.0,46.0812,46.1416,45.8932,46.0745,20800.0
2014-12-09 09:50:00,68.6,68.8,68.55,68.76,13600.0,46.0611,46.1954,46.0275,46.1685,13600.0
2014-12-09 10:00:00,68.76,68.87,68.72,68.76,16300.0,46.1685,46.2424,46.1416,46.1685,16300.0
2014-12-09 10:10:00,68.77,68.83,68.68,68.74,30000.0,46.1752,46.2155,46.1148,46.1551,30000.0
2014-12-09 10:20:00,68.71,68.88,68.71,68.84,9600.0,46.1349,46.2491,46.1349,46.2222,9600.0
2014-12-09 10:30:00,68.82,68.86,68.65,68.75,8800.0,46.2088,46.2356,46.0946,46.1618,8800.0
2014-12-09 10:40:00,68.77,69.02,68.77,69.02,11800.0,46.1752,46.3431,46.1752,46.3431,11800.0
2014-12-09 10:50:00,69.01,69.07,68.96,69.01,15100.0,46.3364,46.3766,46.3028,46.3364,15100.0
2014-12-09 11:00:00,69.0,69.0,68.92,68.98,13000.0,46.3296,46.3296,46.2759,46.3162,13000.0
2014-12-09 11:10:00,68.92,69.0,68.91,68.99,8000.0,46.2759,46.3296,46.2692,46.3229,8000.0
2014-12-09 11:20:00,69.0,69.24,69.0,69.24,7700.0,46.3296,46.4908,46.3296,46.4908,7700.0
2014-12-09 11:30:00,69.25,69.42,69.19,69.34,12000.0,46.4975,46.6117,46.4572,46.5579,12000.0
2014-12-09 11:40:00,69.34,69.42,69.28,69.42,7900.0,46.5579,46.6117,46.5176,46.6117,7900.0
2014-12-09 11:50:00,69.44,69.58,69.35,69.58,11900.0,46.6251,46.7191,46.5647,46.7191,11900.0
2014-12-09 12:00:00,69.54,69.58,69.43,69.55,6400.0,46.6922,46.7191,46.6184,46.6989,6400.0
2014-12-09 12:10:00,69.58,69.64,69.49,69.5,7600.0,46.7191,46.7594,46.6587,46.6654,7600.0
2014-12-09 12:20:00,69.51,69.72,69.51,69.72,7000.0,46.6721,46.8131,46.6721,46.8131,7000.0
2014-12-09 12:30:00,69.7,69.8,69.6,69.8,8700.0,46.7997,46.8668,46.7325,46.8668,8700.0
2014-12-09 12:40:00,69.8,69.86,69.6,69.63,9900.0,46.8668,46.9071,46.7325,46.7527,9900.0
2014-12-09 12:50:00,69.64,69.79,69.62,69.76,14900.0,46.7594,46.8601,46.7459,46.8399,14900.0
2014-12-09 13:00:00,69.76,69.78,69.58,69.58,21500.0,46.8399,46.8534,46.7191,46.7191,21500.0
2014-12-09 13:10:00,69.6,69.6,69.46,69.49,16900.0,46.7325,46.7325,46.6385,46.6587,16900.0
2014-12-09 13:20:00,69.51,69.57,69.49,69.56,18800.0,46.6721,46.7124,46.6587,46.7057,18800.0
2014-12-09 13:30:00,69.55,69.56,69.47,69.53,10900.0,46.6989,46.7057,46.6452,46.6855,10900.0
2014-12-09 13:40:00,69.53,69.54,69.49,69.49,10200.0,46.6855,46.6922,46.6587,46.6587,10200.0
2014-12-09 13:50:00,69.49,69.5,69.39,69.43,8900.0,46.6587,46.6654,46.5915,46.6184,8900.0
2014-12-09 14:00:00,69.42,69.45,69.39,69.44,13900.0,46.6117,46.6318,46.5915,46.6251,13900.0
2014-12-09 14:10:00,69.42,69.45,69.28,69.29,20000.0,46.6117,46.6318,46.5176,46.5244,20000.0
2014-12-09 14:20:00,69.3,69.33,69.28,69.32,17200.0,46.5311,46.5512,46.5176,46.5445,17200.0
2014-12-09 14:30:00,69.34,69.34,69.18,69.18,15800.0,46.5579,46.5579,46.4505,46.4505,15800.0
2014-12-09 14:40:00,69.19,69.35,69.14,69.35,16000.0,46.4572,46.5647,46.4236,46.5647,16000.0
2014-12-09 14:50:00,69.35,69.35,69.26,69.31,19800.0,46.5647,46.5647,46.5042,46.5378,19800.0
2014-12-09 15:00:00,69.31,69.45,69.31,69.44,14000.0,46.5378,46.6318,46.5378,46.6251,14000.0
2014-12-09 15:10:00,69.44,69.45,69.39,69.44,17400.0,46.6251,46.6318,46.5915,46.6251,17400.0
2014-12-09 15:20:00,69.44,69.47,69.42,69.42,17700.0,46.6251,46.6452,46.6117,46.6117,17700.0
2014-12-09 15:30:00,69.41,69.43,69.24,69.25,21900.0,46.6049,46.6184,46.4908,46.4975,21900.0
2014-12-09 15:40:00,69.26,69.34,69.23,69.26,28900.0,46.5042,46.5579,46.4841,46.5042,28900.0
2014-12-09 15:50:00,69.25,69.31,69.24,69.26,68100.0,46.4975,46.5378,46.4908,46.5042,68100.0
2014-12-10 09:30:00,69.43,69.55,69.05,69.14,23500.0,46.6184,46.6989,46.3632,46.4236,23500.0
2014-12-10 09:40:00,69.14,69.23,68.75,69.08,20400.0,46.4236,46.4841,46.1618,46.3834,20400.0
2014-12-10 09:50:00,69.07,69.15,69.02,69.05,5900.0,46.3766,46.4304,46.3431,46.3632,5900.0
2014-12-10 10:00:00,69.02,69.27,69.02,69.26,14100.0,46.3431,46.5109,46.3431,46.5042,14100.0
2014-12-10 10:10:00,69.25,69.39,69.1,69.15,19800.0,46.4975,46.5915,46.3968,46.4304,19800.0
2014-12-10 10:20:00,69.13,69.27,69.0,69.01,21300.0,46.4169,46.5109,46.3296,46.3364,21300.0
2014-12-10 10:30:00,69.0,69.02,68.89,68.93,6600.0,46.3296,46.3431,46.2558,46.2826,6600.0
2014-12-10 10:40:00,68.93,68.98,68.9,68.92,6800.0,46.2826,46.3162,46.2625,46.2759,6800.0
2014-12-10 10:50:00,68.91,69.02,68.87,69.02,7400.0,46.2692,46.3431,46.2424,46.3431,7400.0
2014-12-10 11:00:00,68.98,69.04,68.95,68.97,15200.0,46.3162,46.3565,46.2961,46.3095,15200.0
2014-12-10 11:10:00,68.94,68.99,68.9,68.9,6300.0,46.2894,46.3229,46.2625,46.2625,6300.0
2014-12-10 11:20:00,68.88,68.94,68.78,68.83,20000.0,46.2491,46.2894,46.1819,46.2155,20000.0
2014-12-10 11:30:00,68.8,68.81,68.7,68.7,17900.0,46.1954,46.2021,46.1282,46.1282,17900.0
2014-12-10 11:40:00,68.73,68.73,68.6,68.64,31100.0,46.1484,46.1484,46.0611,46.0879,31100.0
2014-12-10 11:50:00,68.64,68.77,68.63,68.75,19100.0,46.0879,46.1752,46.0812,46.1618,19100.0
2014-12-10 12:00:00,68.76,68.81,68.65,68.65,15600.0,46.1685,46.2021,46.0946,46.0946,15600.0
2014-12-10 12:10:00,68.66,68.68,68.54,68.55,11800.0,46.1014,46.1148,46.0208,46.0275,11800.0
2014-12-10 12:20:00,68.56,68.58,68.51,68.53,10600.0,46.0342,46.0476,46.0006,46.0141,10600.0
2014-12-10 12:30:00,68.53,68.61,68.45,68.45,17600.0,46.0141,46.0678,45.9604,45.9604,17600.0
2014-12-10 12:40:00,68.46,68.46,68.39,68.45,16900.0,45.9671,45.9671,45.9201,45.9604,16900.0
2014-12-10 12:50:00,68.45,68.49,68.4,68.44,6900.0,45.9604,45.9872,45.9268,45.9536,6900.0
2014-12-10 13:00:00,68.44,68.48,68.43,68.47,6300.0,45.9536,45.9805,45.9469,45.9738,6300.0
2014-12-10 13:10:00,68.47,68.51,68.46,68.49,7100.0,45.9738,46.0006,45.9671,45.9872,7100.0
2014-12-10 13:20:00,68.48,68.49,68.44,68.44,10900.0,45.9805,45.9872,45.9536,45.9536,10900.0
2014-12-10 13:30:00,68.45,68.46,68.33,68.37,15300.0,45.9604,45.9671,45.8798,45.9066,15300.0
2014-12-10 13:40:00,68.36,68.41,68.3,68.3,8600.0,45.8999,45.9335,45.8596,45.8596,8600.0
2014-12-10 13:50:00,68.3,68.32,68.26,68.26,9200.0,45.8596,45.8731,45.8328,45.8328,9200.0
2014-12-10 14:00:00,68.26,68.45,68.25,68.45,29900.0,45.8328,45.9604,45.8261,45.9604,29900.0
2014-12-10 14:10:00,68.43,68.49,68.41,68.45,10600.0,45.9469,45.9872,45.9335,45.9604,10600.0
2014-12-10 14:20:00,68.46,68.48,68.4,68.48,24000.0,45.9671,45.9805,45.9268,45.9805,24000.0
2014-12-10 14:30:00,68.49,68.49,68.41,68.44,36800.0,45.9872,45.9872,45.9335,45.9536,36800.0
2014-12-10 14:40:00,68.42,68.52,68.41,68.48,23600.0,45.9402,46.0074,45.9335,45.9805,23600.0
2014-12-10 14:50:00,68.49,68.54,68.45,68.47,20700.0,45.9872,46.0208,45.9604,45.9738,20700.0
2014-12-10 15:00:00,68.47,68.61,68.46,68.56,58300.0,45.9738,46.0678,45.9671,46.0342,58300.0
2014-12-10 15:10:00,68.56,68.79,68.55,68.73,51400.0,46.0342,46.1886,46.0275,46.1484,51400.0
2014-12-10 15:20:00,68.73,68.82,68.72,68.75,14600.0,46.1484,46.2088,46.1416,46.1618,14600.0
2014-12-10 15:30:00,68.74,68.77,68.68,68.73,24500.0,46.1551,46.1752,46.1148,46.1484,24500.0
2014-12-10 15:40:00,68.74,68.77,68.57,68.65,34200.0,46.1551,46.1752,46.0409,46.0946,34200.0
2014-12-10 15:50:00,68.66,68.74,68.62,68.69,87800.0,46.1014,46.1551,46.0745,46.1215,87800.0
2014-12-11 09:30:00,68.27,68.27,67.82,67.97,28300.0,46.4076,46.4076,46.1017,46.2037,28300.0
2014-12-11 09:40:00,68.05,68.14,67.73,67.73,13000.0,46.2581,46.3192,46.0405,46.0405,13000.0
2014-12-11 09:50:00,67.8,67.9,67.65,67.65,8600.0,46.0881,46.1561,45.9862,45.9862,8600.0
2014-12-11 10:00:00,67.61,67.72,67.53,67.71,9800.0,45.959,46.0337,45.9046,46.0269,9800.0
2014-12-11 10:10:00,67.72,67.82,67.69,67.77,11200.0,46.0337,46.1017,46.0133,46.0677,11200.0
2014-12-11 10:20:00,67.76,67.87,67.76,67.84,10800.0,46.0609,46.1357,46.0609,46.1153,10800.0
2014-12-11 10:30:00,67.84,67.89,67.73,67.89,11300.0,46.1153,46.1493,46.0405,46.1493,11300.0
2014-12-11 10:40:00,67.85,67.91,67.83,67.9,5200.0,46.1221,46.1629,46.1085,46.1561,5200.0
2014-12-11 10:50:00,67.92,67.98,67.79,67.82,8000.0,46.1697,46.2105,46.0813,46.1017,8000.0
2014-12-11 11:00:00,67.82,67.84,67.7,67.72,11100.0,46.1017,46.1153,46.0201,46.0337,11100.0
2014-12-11 11:10:00,67.69,67.72,67.6,67.63,7500.0,46.0133,46.0337,45.9522,45.9726,7500.0
2014-12-11 11:20:00,67.65,67.66,67.51,67.51,7600.0,45.9862,45.993,45.891,45.891,7600.0
2014-12-11 11:30:00,67.52,67.53,67.45,67.48,10800.0,45.8978,45.9046,45.8502,45.8706,10800.0
2014-12-11 11:40:00,67.47,67.5,67.43,67.43,9500.0,45.8638,45.8842,45.8366,45.8366,9500.0
2014-12-11 11:50:00,67.43,67.51,67.43,67.51,13900.0,45.8366,45.891,45.8366,45.891,13900.0
2014-12-11 12:00:00,67.5,67.51,67.46,67.5,17100.0,45.8842,45.891,45.857,45.8842,17100.0
2014-12-11 12:10:00,67.49,67.49,67.41,67.43,9700.0,45.8774,45.8774,45.823,45.8366,9700.0
2014-12-11 12:20:00,67.44,67.49,67.42,67.42,10600.0,45.8434,45.8774,45.8298,45.8298,10600.0
2014-12-11 12:30:00,67.42,67.44,67.32,67.36,13300.0,45.8298,45.8434,45.7618,45.789,13300.0
2014-12-11 12:40:00,67.38,67.5,67.38,67.5,6400.0,45.8026,45.8842,45.8026,45.8842,6400.0
2014-12-11 12:50:00,67.49,67.7,67.49,67.59,13300.0,45.8774,46.0201,45.8774,45.9454,13300.0
2014-12-11 13:00:00,67.59,67.59,67.45,67.45,11200.0,45.9454,45.9454,45.8502,45.8502,11200.0
2014-12-11 13:10:00,67.44,67.44,67.36,67.4,5600.0,45.8434,45.8434,45.789,45.8162,5600.0
2014-12-11 13:20:00,67.4,67.47,67.39,67.43,10200.0,45.8162,45.8638,45.8094,45.8366,10200.0
2014-12-11 13:30:00,67.45,67.45,67.34,67.36,12900.0,45.8502,45.8502,45.7754,45.789,12900.0
2014-12-11 13:40:00,67.37,67.45,67.36,67.37,10300.0,45.7958,45.8502,45.789,45.7958,10300.0
2014-12-11 13:50:00,67.37,67.41,67.27,67.28,8600.0,45.7958,45.823,45.7278,45.7346,8600.0
2014-12-11 14:00:00,67.26,67.32,67.19,67.19,14700.0,45.721,45.7618,45.6735,45.6735,14700.0
2014-12-11 14:10:00,67.23,67.23,67.13,67.14,15000.0,45.7007,45.7007,45.6327,45.6395,15000.0
2014-12-11 14:20:00,67.15,67.19,67.07,67.09,12800.0,45.6463,45.6735,45.5919,45.6055,12800.0
2014-12-11 14:30:00,67.11,67.18,67.1,67.17,16500.0,45.6191,45.6667,45.6123,45.6599,16500.0
2014-12-11 14:40:00,67.17,67.28,67.17,67.22,15300.0,45.6599,45.7346,45.6599,45.6939,15300.0
2014-12-11 14:50:00,67.21,67.25,67.16,67.18,20300.0,45.6871,45.7142,45.6531,45.6667,20300.0
2014-12-11 15:00:00,67.18,67.2,67.16,67.18,21900.0,45.6667,45.6803,45.6531,45.6667,21900.0
2014-12-11 15:10:00,67.2,67.21,67.16,67.18,49000.0,45.6803,45.6871,45.6531,45.6667,49000.0
2014-12-11 15:20:00,67.17,67.18,67.09,67.1,22700.0,45.6599,45.6667,45.6055,45.6123,22700.0
2014-12-11 15:30:00,67.1,67.13,67.04,67.08,30300.0,45.6123,45.6327,45.5715,45.5987,30300.0
2014-12-11 15:40:00,67.08,67.13,67.05,67.1,32000.0,45.5987,45.6327,45.5783,45.6123,32000.0
2014-12-11 15:50:00,67.1,67.11,66.93,66.97,90700.0,45.6123,45.6191,45.4967,45.5239,90700.0
2014-12-12 09:30:00,66.84,67.64,66.82,67.32,29700.0,45.4355,45.9794,45.4219,45.7618,29700.0
2014-12-12 09:40:00,67.37,67.76,67.36,67.62,15100.0,45.7958,46.0609,45.789,45.9658,15100.0
2014-12-12 09:50:00,67.69,67.97,67.65,67.97,19900.0,46.0133,46.2037,45.9862,46.2037,19900.0
2014-12-12 10:00:00,67.99,68.07,67.81,67.86,23200.0,46.2173,46.2717,46.0949,46.1289,23200.0
2014-12-12 10:10:00,67.87,67.88,67.43,67.6,28800.0,46.1357,46.1425,45.8366,45.9522,28800.0
2014-12-12 10:20:00,67.57,67.69,67.53,67.62,15300.0,45.9318,46.0133,45.9046,45.9658,15300.0
2014-12-12 10:30:00,67.61,67.65,67.46,67.48,15600.0,45.959,45.9862,45.857,45.8706,15600.0
2014-12-12 10:40:00,67.5,67.52,67.45,67.5,13800.0,45.8842,45.8978,45.8502,45.8842,13800.0
2014-12-12 10:50:00,67.51,67.53,67.27,67.27,8700.0,45.891,45.9046,45.7278,45.7278,8700.0
2014-12-12 11:00:00,67.25,67.29,67.12,67.23,10000.0,45.7142,45.7414,45.6259,45.7007,10000.0
2014-12-12 11:10:00,67.22,67.23,66.99,67.01,8100.0,45.6939,45.7007,45.5375,45.5511,8100.0
2014-12-12 11:20:00,67.02,67.1,66.88,66.88,37600.0,45.5579,45.6123,45.4627,45.4627,37600.0
2014-12-12 11:30:00,66.89,66.93,66.79,66.93,20200.0,45.4695,45.4967,45.4016,45.4967,20200.0
2014-12-12 11:40:00,66.93,67.05,66.93,67.01,7900.0,45.4967,45.5783,45.4967,45.5511,7900.0
2014-12-12 11:50:00,67.02,67.04,66.91,66.93,7600.0,45.5579,45.5715,45.4831,45.4967,7600.0
2014-12-12 12:00:00,66.98,67.01,66.88,66.93,7400.0,45.5307,45.5511,45.4627,45.4967,7400.0
2014-12-12 12:10:00,66.95,66.97,66.89,66.89,11900.0,45.5103,45.5239,45.4695,45.4695,11900.0
2014-12-12 12:20:00,66.88,66.97,66.8,66.96,10700.0,45.4627,45.5239,45.4084,45.5171,10700.0
2014-12-12 12:30:00,66.95,66.95,66.78,66.86,13700.0,45.5103,45.5103,45.3948,45.4491,13700.0
2014-12-12 12:40:00,66.88,66.89,66.8,66.89,7800.0,45.4627,45.4695,45.4084,45.4695,7800.0
2014-12-12 12:50:00,66.89,66.89,66.72,66.76,7100.0,45.4695,45.4695,45.354,45.3812,7100.0
2014-12-12 13:00:00,66.76,66.9,66.75,66.89,6300.0,45.3812,45.4763,45.3744,45.4695,6300.0
2014-12-12 13:10:00,66.89,66.96,66.84,66.95,4200.0,45.4695,45.5171,45.4355,45.5103,4200.0
2014-12-12 13:20:00,66.94,67.06,66.93,67.0,53000.0,45.5035,45.5851,45.4967,45.5443,53000.0
2014-12-12 13:30:00,67.02,67.08,67.0,67.06,29300.0,45.5579,45.5987,45.5443,45.5851,29300.0
2014-12-12 13:40:00,67.06,67.06,66.97,67.01,27800.0,45.5851,45.5851,45.5239,45.5511,27800.0
2014-12-12 13:50:00,67.02,67.07,67.0,67.03,17300.0,45.5579,45.5919,45.5443,45.5647,17300.0
2014-12-12 14:00:00,67.03,67.04,66.93,66.93,13200.0,45.5647,45.5715,45.4967,45.4967,13200.0
2014-12-12 14:10:00,66.91,66.95,66.85,66.95,20100.0,45.4831,45.5103,45.4423,45.5103,20100.0
2014-12-12 14:20:00,66.92,66.92,66.75,66.79,19000.0,45.4899,45.4899,45.3744,45.4016,19000.0
2014-12-12 14:30:00,66.77,66.77,66.65,66.76,23100.0,45.388,45.388,45.3064,45.3812,23100.0
2014-12-12 14:40:00,66.78,66.82,66.7,66.77,12300.0,45.3948,45.4219,45.3404,45.388,12300.0
2014-12-12 14:50:00,66.76,66.78,66.72,66.75,12000.0,45.3812,45.3948,45.354,45.3744,12000.0
2014-12-12 15:00:00,66.75,66.83,66.75,66.77,16000.0,45.3744,45.4287,45.3744,45.388,16000.0
2014-12-12 15:10:00,66.78,66.78,66.66,66.73,18900.0,45.3948,45.3948,45.3132,45.3608,18900.0
2014-12-12 15:20:00,66.73,66.83,66.71,66.8,23300.0,45.3608,45.4287,45.3472,45.4084,23300.0
2014-12-12 15:30:00,66.8,66.81,66.71,66.71,32700.0,45.4084,45.4151,45.3472,45.3472,32700.0
2014-12-12 15:40:00,66.7,66.71,66.58,66.68,34500.0,45.3404,45.3472,45.2588,45.3268,34500.0
2014-12-12 15:50:00,66.68,66.68,66.5,66.55,94100.0,45.3268,45.3268,45.2044,45.2384,94100.0
2014-12-15 09:30:00,66.69,66.88,66.22,66.54,24200.0,45.3336,45.4627,45.0141,45.2316,24200.0
2014-12-15 09:40:00,66.53,66.65,66.22,66.39,33700.0,45.2248,45.3064,45.0141,45.1296,33700.0
2014-12-15 09:50:00,66.39,66.71,66.33,66.55,12200.0,45.1296,45.3472,45.0889,45.2384,12200.0
2014-12-15 10:00:00,66.56,66.7,66.39,66.39,17700.0,45.2452,45.3404,45.1296,45.1296,17700.0
2014-12-15 10:10:00,66.43,66.5,66.32,66.32,9200.0,45.1568,45.2044,45.0821,45.0821,9200.0
2014-12-15 10:20:00,66.3,66.34,66.2,66.22,6400.0,45.0685,45.0957,45.0005,45.0141,6400.0
2014-12-15 10:30:00,66.21,66.24,65.88,65.88,49200.0,45.0073,45.0277,44.783,44.783,49200.0
2014-12-15 10:40:00,65.88,65.9,65.76,65.89,18300.0,44.783,44.7966,44.7014,44.7898,18300.0
2014-12-15 10:50:00,65.9,66.12,65.9,66.04,18000.0,44.7966,44.9461,44.7966,44.8917,18000.0
2014-12-15 11:00:00,66.06,66.06,65.9,66.05,28700.0,44.9053,44.9053,44.7966,44.8985,28700.0
2014-12-15 11:10:00,66.02,66.07,65.73,65.75,32700.0,44.8781,44.9121,44.681,44.6946,32700.0
2014-12-15 11:20:00,65.74,65.74,65.49,65.51,32500.0,44.6878,44.6878,44.5179,44.5315,32500.0
2014-12-15 11:30:00,65.5,65.69,65.45,65.45,30700.0,44.5247,44.6538,44.4907,44.4907,30700.0
2014-12-15 11:40:00,65.45,65.54,65.39,65.53,25700.0,44.4907,44.5518,44.4499,44.545,25700.0
2014-12-15 11:50:00,65.54,65.56,65.31,65.31,18600.0,44.5518,44.5654,44.3955,44.3955,18600.0
2014-12-15 12:00:00,65.32,65.42,65.31,65.34,24600.0,44.4023,44.4703,44.3955,44.4159,24600.0
2014-12-15 12:10:00,65.34,65.38,65.22,65.23,14100.0,44.4159,44.4431,44.3343,44.3411,14100.0
2014-12-15 12:20:00,65.25,65.41,65.25,65.36,13000.0,44.3547,44.4635,44.3547,44.4295,13000.0
2014-12-15 12:30:00,65.37,65.44,65.27,65.44,13900.0,44.4363,44.4839,44.3683,44.4839,13900.0
2014-12-15 12:40:00,65.42,65.47,65.36,65.38,23100.0,44.4703,44.5043,44.4295,44.4431,23100.0
2014-12-15 12:50:00,65.4,65.56,65.4,65.53,18500.0,44.4567,44.5654,44.4567,44.545,18500.0
2014-12-15 13:00:00,65.52,65.57,65.35,65.35,24600.0,44.5383,44.5722,44.4227,44.4227,24600.0
2014-12-15 13:10:00,65.35,65.36,64.99,64.99,32200.0,44.4227,44.4295,44.178,44.178,32200.0
2014-12-15 13:20:00,64.99,65.07,64.93,64.94,31100.0,44.178,44.2324,44.1372,44.144,31100.0
2014-12-15 13:30:00,64.95,65.18,64.95,65.14,24000.0,44.1508,44.3071,44.1508,44.2799,24000.0
2014-12-15 13:40:00,65.13,65.16,65.0,65.02,25900.0,44.2731,44.2935,44.1848,44.1984,25900.0
2014-12-15 13:50:00,65.03,65.06,64.96,65.0,37600.0,44.2052,44.2256,44.1576,44.1848,37600.0
2014-12-15 14:00:00,65.0,65.09,65.0,65.04,17300.0,44.1848,44.246,44.1848,44.212,17300.0
2014-12-15 14:10:00,65.04,65.17,65.04,65.15,37100.0,44.212,44.3003,44.212,44.2867,37100.0
2014-12-15 14:20:00,65.14,65.22,65.09,65.12,47700.0,44.2799,44.3343,44.246,44.2663,47700.0
2014-12-15 14:30:00,65.13,65.15,64.99,65.02,68200.0,44.2731,44.2867,44.178,44.1984,68200.0
2014-12-15 14:40:00,65.02,65.04,64.85,64.93,26400.0,44.1984,44.212,44.0828,44.1372,26400.0
2014-12-15 14:50:00,64.92,64.92,64.82,64.84,33500.0,44.1304,44.1304,44.0624,44.076,33500.0
2014-12-15 15:00:00,64.85,64.96,64.83,64.95,33700.0,44.0828,44.1576,44.0692,44.1508,33700.0
2014-12-15 15:10:00,64.95,65.09,64.91,65.03,65900.0,44.1508,44.246,44.1236,44.2052,65900.0
2014-12-15 15:20:00,65.03,65.07,64.91,64.92,44700.0,44.2052,44.2324,44.1236,44.1304,44700.0
2014-12-15 15:30:00,64.89,65.07,64.84,64.97,48800.0,44.11,44.2324,44.076,44.1644,48800.0
2014-12-15 15:40:00,64.97,65.0,64.81,64.97,66700.0,44.1644,44.1848,44.0556,44.1644,66700.0
2014-12-15 15:50:00,64.97,65.0,64.91,64.93,92400.0,44.1644,44.1848,44.1236,44.1372,92400.0
2014-12-16 09:30:00,64.8,64.9,64.42,64.64,48500.0,44.0488,44.1168,43.7905,43.9401,48500.0
2014-12-16 09:40:00,64.72,64.72,64.26,64.27,30500.0,43.9944,43.9944,43.6817,43.6885,30500.0
2014-12-16 09:50:00,64.24,64.5,64.11,64.23,20500.0,43.6682,43.8449,43.5798,43.6614,20500.0
2014-12-16 10:00:00,64.19,64.44,64.14,64.37,23600.0,43.6342,43.8041,43.6002,43.7565,23600.0
2014-12-16 10:10:00,64.43,64.84,64.4,64.82,16800.0,43.7973,44.076,43.7769,44.0624,16800.0
2014-12-16 10:20:00,64.86,65.13,64.85,65.01,26200.0,44.0896,44.2731,44.0828,44.1916,26200.0
2014-12-16 10:30:00,65.02,65.11,64.93,65.09,53100.0,44.1984,44.2595,44.1372,44.246,53100.0
2014-12-16 10:40:00,65.07,65.12,64.99,65.03,26700.0,44.2324,44.2663,44.178,44.2052,26700.0
2014-12-16 10:50:00,65.02,65.11,64.98,65.05,39400.0,44.1984,44.2595,44.1712,44.2188,39400.0
2014-12-16 11:00:00,65.04,65.1,65.01,65.04,51100.0,44.212,44.2527,44.1916,44.212,51100.0
2014-12-16 11:10:00,65.04,65.13,65.04,65.11,41000.0,44.212,44.2731,44.212,44.2595,41000.0
2014-12-16 11:20:00,65.12,65.13,64.97,65.06,50500.0,44.2663,44.2731,44.1644,44.2256,50500.0
2014-12-16 11:30:00,65.07,65.23,65.06,65.07,15800.0,44.2324,44.3411,44.2256,44.2324,15800.0
2014-12-16 11:40:00,65.04,65.31,65.0,65.31,16600.0,44.212,44.3955,44.1848,44.3955,16600.0
2014-12-16 11:50:00,65.31,65.32,65.19,65.27,7400.0,44.3955,44.4023,44.3139,44.3683,7400.0
2014-12-16 12:00:00,65.26,65.32,65.11,65.19,6500.0,44.3615,44.4023,44.2595,44.3139,6500.0
2014-12-16 12:10:00,65.18,65.21,65.07,65.18,8600.0,44.3071,44.3275,44.2324,44.3071,8600.0
2014-12-16 12:20:00,65.19,65.22,64.96,65.21,22400.0,44.3139,44.3343,44.1576,44.3275,22400.0
2014-12-16 12:30:00,65.22,65.22,65.13,65.17,30300.0,44.3343,44.3343,44.2731,44.3003,30300.0
2014-12-16 12:40:00,65.17,65.26,65.08,65.26,31800.0,44.3003,44.3615,44.2392,44.3615,31800.0
2014-12-16 12:50:00,65.25,65.29,65.16,65.19,7600.0,44.3547,44.3819,44.2935,44.3139,7600.0
2014-12-16 13:00:00,65.15,65.27,65.11,65.12,14700.0,44.2867,44.3683,44.2595,44.2663,14700.0
2014-12-16 13:10:00,65.12,65.12,64.92,64.95,17400.0,44.2663,44.2663,44.1304,44.1508,17400.0
2014-12-16 13:20:00,64.96,64.99,64.84,64.92,7100.0,44.1576,44.178,44.076,44.1304,7100.0
2014-12-16 13:30:00,64.89,65.06,64.85,65.02,6000.0,44.11,44.2256,44.0828,44.1984,6000.0
2014-12-16 13:40:00,65.0,65.1,64.96,64.99,7100.0,44.1848,44.2527,44.1576,44.178,7100.0
2014-12-16 13:50:00,64.99,65.06,64.9,64.94,8500.0,44.178,44.2256,44.1168,44.144,8500.0
2014-12-16 14:00:00,64.94,64.97,64.83,64.92,13600.0,44.144,44.1644,44.0692,44.1304,13600.0
2014-12-16 14:10:00,64.91,64.99,64.86,64.91,12100.0,44.1236,44.178,44.0896,44.1236,12100.0
2014-12-16 14:20:00,64.93,65.03,64.89,64.99,41800.0,44.1372,44.2052,44.11,44.178,41800.0
2014-12-16 14:30:00,64.98,65.02,64.9,64.91,16500.0,44.1712,44.1984,44.1168,44.1236,16500.0
2014-12-16 14:40:00,64.91,64.91,64.73,64.75,16100.0,44.1236,44.1236,44.0012,44.0148,16100.0
2014-12-16 14:50:00,64.77,64.77,64.65,64.73,12000.0,44.0284,44.0284,43.9469,44.0012,12000.0
2014-12-16 15:00:00,64.7,64.87,64.66,64.77,18800.0,43.9808,44.0964,43.9537,44.0284,18800.0
2014-12-16 15:10:00,64.76,64.76,64.67,64.72,17100.0,44.0216,44.0216,43.9605,43.9944,17100.0
2014-12-16 15:20:00,64.71,64.73,64.58,64.63,33900.0,43.9876,44.0012,43.8993,43.9333,33900.0
2014-12-16 15:30:00,64.62,64.77,64.62,64.64,33200.0,43.9265,44.0284,43.9265,43.9401,33200.0
2014-12-16 15:40:00,64.63,64.66,64.54,64.62,35500.0,43.9333,43.9537,43.8721,43.9265,35500.0
2014-12-16 15:50:00,64.62,64.62,64.46,64.47,79400.0,43.9265,43.9265,43.8177,43.8245,79400.0
2014-12-17 09:30:00,64.64,65.07,64.59,64.77,36200.0,43.9401,44.2324,43.9061,44.0284,36200.0
2014-12-17 09:40:00,64.72,64.75,64.18,64.37,22300.0,43.9944,44.0148,43.6274,43.7565,22300.0
2014-12-17 09:50:00,64.35,64.44,64.22,64.24,30600.0,43.7429,43.8041,43.6546,43.6682,30600.0
2014-12-17 10:00:00,64.24,64.25,64.05,64.2,15100.0,43.6682,43.6749,43.539,43.641,15100.0
2014-12-17 10:10:00,64.19,64.52,64.19,64.52,9100.0,43.6342,43.8585,43.6342,43.8585,9100.0
2014-12-17 10:20:00,64.54,64.57,64.43,64.54,11700.0,43.8721,43.8925,43.7973,43.8721,11700.0
2014-12-17 10:30:00,64.56,64.61,64.49,64.55,11000.0,43.8857,43.9197,43.8381,43.8789,11000.0
2014-12-17 10:40:00,64.53,64.53,64.36,64.37,17800.0,43.8653,43.8653,43.7497,43.7565,17800.0
2014-12-17 10:50:00,64.36,64.47,64.36,64.4,10300.0,43.7497,43.8245,43.7497,43.7769,10300.0
2014-12-17 11:00:00,64.39,64.48,64.31,64.48,19900.0,43.7701,43.8313,43.7157,43.8313,19900.0
2014-12-17 11:10:00,64.48,64.48,64.42,64.45,10600.0,43.8313,43.8313,43.7905,43.8109,10600.0
2014-12-17 11:20:00,64.46,64.51,64.41,64.42,23400.0,43.8177,43.8517,43.7837,43.7905,23400.0
2014-12-17 11:30:00,64.42,64.49,64.38,64.49,52400.0,43.7905,43.8381,43.7633,43.8381,52400.0
2014-12-17 11:40:00,64.5,64.53,64.37,64.49,35300.0,43.8449,43.8653,43.7565,43.8381,35300.0
2014-12-17 11:50:00,64.5,64.59,64.5,64.55,17000.0,43.8449,43.9061,43.8449,43.8789,17000.0
2014-12-17 12:00:00,64.56,64.62,64.53,64.55,29100.0,43.8857,43.9265,43.8653,43.8789,29100.0
2014-12-17 12:10:00,64.53,64.55,64.38,64.4,44000.0,43.8653,43.8789,43.7633,43.7769,44000.0
2014-12-17 12:20:00,64.41,64.5,64.38,64.48,48100.0,43.7837,43.8449,43.7633,43.8313,48100.0
2014-12-17 12:30:00,64.47,64.55,64.46,64.5,13300.0,43.8245,43.8789,43.8177,43.8449,13300.0
2014-12-17 12:40:00,64.5,64.54,64.38,64.41,58700.0,43.8449,43.8721,43.7633,43.7837,58700.0
2014-12-17 12:50:00,64.43,64.6,64.39,64.6,96000.0,43.7973,43.9129,43.7701,43.9129,96000.0
2014-12-17 13:00:00,64.61,64.79,64.61,64.76,13400.0,43.9197,44.042,43.9197,44.0216,13400.0
2014-12-17 13:10:00,64.76,64.78,64.66,64.71,68700.0,44.0216,44.0352,43.9537,43.9876,68700.0
2014-12-17 13:20:00,64.72,64.85,64.71,64.84,72200.0,43.9944,44.0828,43.9876,44.076,72200.0
2014-12-17 13:30:00,64.84,64.95,64.8,64.95,86500.0,44.076,44.1508,44.0488,44.1508,86500.0
2014-12-17 13:40:00,64.96,65.09,64.96,65.07,24900.0,44.1576,44.246,44.1576,44.2324,24900.0
2014-12-17 13:50:00,65.07,65.07,64.94,65.05,12000.0,44.2324,44.2324,44.144,44.2188,12000.0
2014-12-17 14:00:00,65.06,65.67,65.06,65.56,22500.0,44.2256,44.6402,44.2256,44.5654,22500.0
2014-12-17 14:10:00,65.58,65.72,65.51,65.53,13400.0,44.579,44.6742,44.5315,44.545,13400.0
2014-12-17 14:20:00,65.52,65.52,65.38,65.4,19000.0,44.5383,44.5383,44.4431,44.4567,19000.0
2014-12-17 14:30:00,65.41,65.43,65.24,65.36,29200.0,44.4635,44.4771,44.3479,44.4295,29200.0
2014-12-17 14:40:00,65.34,65.34,64.98,65.04,41500.0,44.4159,44.4159,44.1712,44.212,41500.0
2014-12-17 14:50:00,65.03,65.23,65.02,65.12,32700.0,44.2052,44.3411,44.1984,44.2663,32700.0
2014-12-17 15:00:00,65.09,65.1,64.92,65.03,34100.0,44.246,44.2527,44.1304,44.2052,34100.0
2014-12-17 15:10:00,65.08,65.2,64.99,65.18,39300.0,44.2392,44.3207,44.178,44.3071,39300.0
2014-12-17 15:20:00,65.21,65.48,65.17,65.46,27400.0,44.3275,44.5111,44.3003,44.4975,27400.0
2014-12-17 15:30:00,65.45,65.59,65.42,65.48,35100.0,44.4907,44.5858,44.4703,44.5111,35100.0
2014-12-17 15:40:00,65.48,65.65,65.48,65.59,47500.0,44.5111,44.6266,44.5111,44.5858,47500.0
2014-12-17 15:50:00,65.58,65.67,65.5,65.65,95400.0,44.579,44.6402,44.5247,44.6266,95400.0
2014-12-18 09:30:00,66.11,66.33,65.55,66.17,33500.0,44.9393,45.0889,44.5586,44.9801,33500.0
2014-12-18 09:40:00,66.1,66.19,65.84,66.08,16100.0,44.9325,44.9937,44.7558,44.9189,16100.0
2014-12-18 09:50:00,66.07,66.3,66.01,66.22,14100.0,44.9121,45.0685,44.8713,45.0141,14100.0
2014-12-18 10:00:00,66.26,66.27,65.94,66.24,16200.0,45.0413,45.0481,44.8238,45.0277,16200.0
2014-12-18 10:10:00,66.25,66.42,66.17,66.24,23400.0,45.0345,45.15,44.9801,45.0277,23400.0
2014-12-18 10:20:00,66.23,66.26,66.01,66.08,16200.0,45.0209,45.0413,44.8713,44.9189,16200.0
2014-12-18 10:30:00,66.07,66.23,66.06,66.2,18400.0,44.9121,45.0209,44.9053,45.0005,18400.0
2014-12-18 10:40:00,66.15,66.16,66.06,66.1,19100.0,44.9665,44.9733,44.9053,44.9325,19100.0
2014-12-18 10:50:00,66.1,66.21,66.1,66.11,14700.0,44.9325,45.0073,44.9325,44.9393,14700.0
2014-12-18 11:00:00,66.12,66.21,66.06,66.1,13300.0,44.9461,45.0073,44.9053,44.9325,13300.0
2014-12-18 11:10:00,66.09,66.19,66.05,66.19,9400.0,44.9257,44.9937,44.8985,44.9937,9400.0
2014-12-18 11:20:00,66.17,66.2,66.07,66.11,12900.0,44.9801,45.0005,44.9121,44.9393,12900.0
2014-12-18 11:30:00,66.13,66.13,65.91,65.95,11300.0,44.9529,44.9529,44.8034,44.8306,11300.0
2014-12-18 11:40:00,65.93,65.95,65.8,65.93,29600.0,44.817,44.8306,44.7286,44.817,29600.0
2014-12-18 11:50:00,65.93,66.11,65.88,66.1,40500.0,44.817,44.9393,44.783,44.9325,40500.0
2014-12-18 12:00:00,66.12,66.22,66.1,66.19,6500.0,44.9461,45.0141,44.9325,44.9937,6500.0
2014-12-18 12:10:00,66.18,66.25,66.14,66.24,10100.0,44.9869,45.0345,44.9597,45.0277,10100.0
2014-12-18 12:20:00,66.25,66.3,66.17,66.24,12200.0,45.0345,45.0685,44.9801,45.0277,12200.0
2014-12-18 12:30:00,66.25,66.35,66.25,66.25,8100.0,45.0345,45.1025,45.0345,45.0345,8100.0
2014-12-18 12:40:00,66.25,66.36,66.25,66.34,9700.0,45.0345,45.1093,45.0345,45.0957,9700.0
2014-12-18 12:50:00,66.33,66.37,66.29,66.37,10800.0,45.0889,45.1161,45.0617,45.1161,10800.0
2014-12-18 13:00:00,66.35,66.48,66.35,66.44,14100.0,45.1025,45.1908,45.1025,45.1636,14100.0
2014-12-18 13:10:00,66.42,66.42,66.26,66.29,6500.0,45.15,45.15,45.0413,45.0617,6500.0
2014-12-18 13:20:00,66.3,66.38,66.3,66.36,6100.0,45.0685,45.1228,45.0685,45.1093,6100.0
2014-12-18 13:30:00,66.34,66.42,66.31,66.31,20200.0,45.0957,45.15,45.0753,45.0753,20200.0
2014-12-18 13:40:00,66.3,66.32,66.19,66.28,13400.0,45.0685,45.0821,44.9937,45.0549,13400.0
2014-12-18 13:50:00,66.28,66.41,66.28,66.39,15600.0,45.0549,45.1432,45.0549,45.1296,15600.0
2014-12-18 14:00:00,66.41,66.44,66.37,66.43,9400.0,45.1432,45.1636,45.1161,45.1568,9400.0
2014-12-18 14:10:00,66.44,66.48,66.43,66.45,12600.0,45.1636,45.1908,45.1568,45.1704,12600.0
2014-12-18 14:20:00,66.46,66.46,66.42,66.43,10400.0,45.1772,45.1772,45.15,45.1568,10400.0
2014-12-18 14:30:00,66.41,66.45,66.32,66.43,21500.0,45.1432,45.1704,45.0821,45.1568,21500.0
2014-12-18 14:40:00,66.42,66.45,66.33,66.37,15200.0,45.15,45.1704,45.0889,45.1161,15200.0
2014-12-18 14:50:00,66.36,66.45,66.34,66.38,25000.0,45.1093,45.1704,45.0957,45.1228,25000.0
2014-12-18 15:00:00,66.4,66.45,66.35,66.4,36600.0,45.1364,45.1704,45.1025,45.1364,36600.0
2014-12-18 15:10:00,66.4,66.41,66.28,66.33,28700.0,45.1364,45.1432,45.0549,45.0889,28700.0
2014-12-18 15:20:00,66.32,66.35,66.27,66.32,28400.0,45.0821,45.1025,45.0481,45.0821,28400.0
2014-12-18 15:30:00,66.32,66.37,66.29,66.29,24800.0,45.0821,45.1161,45.0617,45.0617,24800.0
2014-12-18 15:40:00,66.29,66.31,66.15,66.2,52400.0,45.0617,45.0753,44.9665,45.0005,52400.0
2014-12-18 15:50:00,66.2,66.44,66.19,66.41,98200.0,45.0005,45.1636,44.9937,45.1432,98200.0
2014-12-19 09:30:00,66.44,66.47,66.19,66.3,66000.0,45.1636,45.184,44.9937,45.0685,66000.0
2014-12-19 09:40:00,66.34,66.35,66.0,66.32,18900.0,45.0957,45.1025,44.8645,45.0821,18900.0
2014-12-19 09:50:00,66.29,66.31,65.85,65.95,44400.0,45.0617,45.0753,44.7626,44.8306,44400.0
2014-12-19 10:00:00,65.96,66.14,65.9,66.11,9200.0,44.8373,44.9597,44.7966,44.9393,9200.0
2014-12-19 10:10:00,66.13,66.13,65.98,66.1,34200.0,44.9529,44.9529,44.8509,44.9325,34200.0
2014-12-19 10:20:00,66.1,66.28,66.02,66.26,12500.0,44.9325,45.0549,44.8781,45.0413,12500.0
2014-12-19 10:30:00,66.26,66.27,65.93,65.97,23000.0,45.0413,45.0481,44.817,44.8441,23000.0
2014-12-19 10:40:00,65.99,66.13,65.85,65.9,11700.0,44.8577,44.9529,44.7626,44.7966,11700.0
2014-12-19 10:50:00,65.91,66.08,65.91,66.08,19300.0,44.8034,44.9189,44.8034,44.9189,19300.0
2014-12-19 11:00:00,66.09,66.1,65.97,65.99,15400.0,44.9257,44.9325,44.8441,44.8577,15400.0
2014-12-19 11:10:00,65.93,66.0,65.89,65.91,8700.0,44.817,44.8645,44.7898,44.8034,8700.0
2014-12-19 11:20:00,65.93,65.99,65.89,65.96,11100.0,44.817,44.8577,44.7898,44.8373,11100.0
2014-12-19 11:30:00,65.96,65.98,65.76,65.81,13200.0,44.8373,44.8509,44.7014,44.7354,13200.0
2014-12-19 11:40:00,65.82,66.0,65.82,65.9,9900.0,44.7422,44.8645,44.7422,44.7966,9900.0
2014-12-19 11:50:00,65.89,66.0,65.87,65.98,6900.0,44.7898,44.8645,44.7762,44.8509,6900.0
2014-12-19 12:00:00,65.97,66.08,65.91,65.99,19100.0,44.8441,44.9189,44.8034,44.8577,19100.0
2014-12-19 12:10:00,66.0,66.05,65.92,65.94,9700.0,44.8645,44.8985,44.8102,44.8238,9700.0
2014-12-19 12:20:00,65.93,65.94,65.83,65.87,48400.0,44.817,44.8238,44.749,44.7762,48400.0
2014-12-19 12:30:00,65.87,65.89,65.82,65.82,14600.0,44.7762,44.7898,44.7422,44.7422,14600.0
2014-12-19 12:40:00,65.84,65.9,65.82,65.87,10200.0,44.7558,44.7966,44.7422,44.7762,10200.0
2014-12-19 12:50:00,65.86,65.89,65.75,65.84,7200.0,44.7694,44.7898,44.6946,44.7558,7200.0
2014-12-19 13:00:00,65.81,65.88,65.79,65.85,8800.0,44.7354,44.783,44.7218,44.7626,8800.0
2014-12-19 13:10:00,65.86,65.91,65.81,65.81,13200.0,44.7694,44.8034,44.7354,44.7354,13200.0
2014-12-19 13:20:00,65.83,65.84,65.8,65.84,8800.0,44.749,44.7558,44.7286,44.7558,8800.0
2014-12-19 13:30:00,65.84,65.84,65.79,65.82,7300.0,44.7558,44.7558,44.7218,44.7422,7300.0
2014-12-19 13:40:00,65.81,65.87,65.8,65.82,13400.0,44.7354,44.7762,44.7286,44.7422,13400.0
2014-12-19 13:50:00,65.82,65.85,65.79,65.83,14300.0,44.7422,44.7626,44.7218,44.749,14300.0
2014-12-19 14:00:00,65.83,65.85,65.78,65.83,12400.0,44.749,44.7626,44.715,44.749,12400.0
2014-12-19 14:10:00,65.84,65.84,65.8,65.81,19000.0,44.7558,44.7558,44.7286,44.7354,19000.0
2014-12-19 14:20:00,65.8,65.84,65.77,65.8,14000.0,44.7286,44.7558,44.7082,44.7286,14000.0
2014-12-19 14:30:00,65.81,65.9,65.8,65.9,123800.0,44.7354,44.7966,44.7286,44.7966,123800.0
2014-12-19 14:40:00,65.9,66.0,65.9,65.98,14100.0,44.7966,44.8645,44.7966,44.8509,14100.0
2014-12-19 14:50:00,65.99,66.02,65.96,65.97,21500.0,44.8577,44.8781,44.8373,44.8441,21500.0
2014-12-19 15:00:00,65.97,65.97,65.88,65.92,40200.0,44.8441,44.8441,44.783,44.8102,40200.0
2014-12-19 15:10:00,65.91,65.94,65.86,65.91,28600.0,44.8034,44.8238,44.7694,44.8034,28600.0
2014-12-19 15:20:00,65.91,65.94,65.89,65.93,35700.0,44.8034,44.8238,44.7898,44.817,35700.0
2014-12-19 15:30:00,65.92,66.08,65.91,66.01,45600.0,44.8102,44.9189,44.8034,44.8713,45600.0
2014-12-19 15:40:00,66.02,66.02,65.75,65.9,68100.0,44.8781,44.8781,44.6946,44.7966,68100.0
2014-12-19 15:50:00,65.89,65.99,65.83,65.9,134000.0,44.7898,44.8577,44.749,44.7966,134000.0
2014-12-22 09:30:00,65.91,66.45,65.91,66.36,30200.0,44.8034,45.1704,44.8034,45.1093,30200.0
2014-12-22 09:40:00,66.34,66.36,66.17,66.25,29700.0,45.0957,45.1093,44.9801,45.0345,29700.0
2014-12-22 09:50:00,66.27,66.3,65.91,65.98,25700.0,45.0481,45.0685,44.8034,44.8509,25700.0
2014-12-22 10:00:00,65.95,65.98,65.76,65.86,24100.0,44.8306,44.8509,44.7014,44.7694,24100.0
2014-12-22 10:10:00,65.92,65.94,65.82,65.88,29000.0,44.8102,44.8238,44.7422,44.783,29000.0
2014-12-22 10:20:00,65.9,65.94,65.86,65.93,24300.0,44.7966,44.8238,44.7694,44.817,24300.0
2014-12-22 10:30:00,65.93,65.99,65.85,65.9,35300.0,44.817,44.8577,44.7626,44.7966,35300.0
2014-12-22 10:40:00,65.89,65.91,65.85,65.89,16300.0,44.7898,44.8034,44.7626,44.7898,16300.0
2014-12-22 10:50:00,65.9,65.92,65.86,65.89,19100.0,44.7966,44.8102,44.7694,44.7898,19100.0
2014-12-22 11:00:00,65.88,65.92,65.81,65.84,14100.0,44.783,44.8102,44.7354,44.7558,14100.0
2014-12-22 11:10:00,65.84,65.91,65.83,65.85,20400.0,44.7558,44.8034,44.749,44.7626,20400.0
2014-12-22 11:20:00,65.84,65.93,65.84,65.88,20200.0,44.7558,44.817,44.7558,44.783,20200.0
2014-12-22 11:30:00,65.9,65.99,65.88,65.97,18100.0,44.7966,44.8577,44.783,44.8441,18100.0
2014-12-22 11:40:00,65.96,66.0,65.91,65.99,12800.0,44.8373,44.8645,44.8034,44.8577,12800.0
2014-12-22 11:50:00,65.99,66.09,65.95,66.06,37700.0,44.8577,44.9257,44.8306,44.9053,37700.0
2014-12-22 12:00:00,66.07,66.26,66.06,66.26,11700.0,44.9121,45.0413,44.9053,45.0413,11700.0
2014-12-22 12:10:00,66.29,66.34,66.22,66.33,10000.0,45.0617,45.0957,45.0141,45.0889,10000.0
2014-12-22 12:20:00,66.35,66.35,66.28,66.34,5600.0,45.1025,45.1025,45.0549,45.0957,5600.0
2014-12-22 12:30:00,66.33,66.33,66.2,66.22,8900.0,45.0889,45.0889,45.0005,45.0141,8900.0
2014-12-22 12:40:00,66.25,66.26,66.24,66.25,12900.0,45.0345,45.0413,45.0277,45.0345,12900.0
2014-12-22 12:50:00,66.25,66.27,66.22,66.24,19000.0,45.0345,45.0481,45.0141,45.0277,19000.0
2014-12-22 13:00:00,66.25,66.26,66.22,66.25,14300.0,45.0345,45.0413,45.0141,45.0345,14300.0
2014-12-22 13:10:00,66.25,66.26,66.23,66.26,21400.0,45.0345,45.0413,45.0209,45.0413,21400.0
2014-12-22 13:20:00,66.26,66.28,66.24,66.27,39400.0,45.0413,45.0549,45.0277,45.0481,39400.0
2014-12-22 13:30:00,66.27,66.27,66.24,66.25,27600.0,45.0481,45.0481,45.0277,45.0345,27600.0
2014-12-22 13:40:00,66.26,66.27,66.24,66.24,27300.0,45.0413,45.0481,45.0277,45.0277,27300.0
2014-12-22 13:50:00,66.25,66.27,66.22,66.24,38100.0,45.0345,45.0481,45.0141,45.0277,38100.0
2014-12-22 14:00:00,66.26,66.27,66.23,66.27,26100.0,45.0413,45.0481,45.0209,45.0481,26100.0
2014-12-22 14:10:00,66.26,66.27,66.23,66.24,27600.0,45.0413,45.0481,45.0209,45.0277,27600.0
2014-12-22 14:20:00,66.25,66.33,66.22,66.23,59000.0,45.0345,45.0889,45.0141,45.0209,59000.0
2014-12-22 14:30:00,66.27,66.27,65.96,66.11,151200.0,45.0481,45.0481,44.8373,44.9393,151200.0
2014-12-22 14:40:00,66.12,66.27,66.01,66.18,96200.0,44.9461,45.0481,44.8713,44.9869,96200.0
2014-12-22 14:50:00,66.2,66.2,66.05,66.12,80500.0,45.0005,45.0005,44.8985,44.9461,80500.0
2014-12-22 15:00:00,66.12,66.13,66.06,66.11,47200.0,44.9461,44.9529,44.9053,44.9393,47200.0
2014-12-22 15:10:00,66.11,66.13,66.07,66.12,38300.0,44.9393,44.9529,44.9121,44.9461,38300.0
2014-12-22 15:20:00,66.12,66.12,66.07,66.11,28900.0,44.9461,44.9461,44.9121,44.9393,28900.0
2014-12-22 15:30:00,66.1,66.12,66.1,66.11,37400.0,44.9325,44.9461,44.9325,44.9393,37400.0
2014-12-22 15:40:00,66.1,66.26,66.1,66.17,118600.0,44.9325,45.0413,44.9325,44.9801,118600.0
2014-12-22 15:50:00,66.17,66.3,66.15,66.28,248000.0,44.9801,45.0685,44.9665,45.0549,248000.0
2014-12-23 09:30:00,66.57,66.59,66.16,66.2,29600.0,45.252,45.2656,44.9733,45.0005,29600.0
2014-12-23 09:40:00,66.21,66.32,66.1,66.31,23500.0,45.0073,45.0821,44.9325,45.0753,23500.0
2014-12-23 09:50:00,66.31,66.34,66.26,66.31,16400.0,45.0753,45.0957,45.0413,45.0753,16400.0
2014-12-23 10:00:00,66.3,66.35,66.22,66.22,20100.0,45.0685,45.1025,45.0141,45.0141,20100.0
2014-12-23 10:10:00,66.23,66.32,66.13,66.22,7000.0,45.0209,45.0821,44.9529,45.0141,7000.0
2014-12-23 10:20:00,66.29,66.3,66.15,66.23,19200.0,45.0617,45.0685,44.9665,45.0209,19200.0
2014-12-23 10:30:00,66.22,66.31,66.21,66.28,5900.0,45.0141,45.0753,45.0073,45.0549,5900.0
2014-12-23 10:40:00,66.26,66.32,66.21,66.3,20700.0,45.0413,45.0821,45.0073,45.0685,20700.0
2014-12-23 10:50:00,66.3,66.31,66.21,66.29,21400.0,45.0685,45.0753,45.0073,45.0617,21400.0
2014-12-23 11:00:00,66.28,66.29,66.21,66.26,7200.0,45.0549,45.0617,45.0073,45.0413,7200.0
2014-12-23 11:10:00,66.26,66.32,66.26,66.28,31200.0,45.0413,45.0821,45.0413,45.0549,31200.0
2014-12-23 11:20:00,66.29,66.29,66.21,66.25,16700.0,45.0617,45.0617,45.0073,45.0345,16700.0
2014-12-23 11:30:00,66.26,66.32,66.07,66.12,24300.0,45.0413,45.0821,44.9121,44.9461,24300.0
2014-12-23 11:40:00,66.12,66.16,66.1,66.13,3200.0,44.9461,44.9733,44.9325,44.9529,3200.0
2014-12-23 11:50:00,66.13,66.2,66.12,66.18,6200.0,44.9529,45.0005,44.9461,44.9869,6200.0
2014-12-23 12:00:00,66.18,66.19,66.06,66.11,8600.0,44.9869,44.9937,44.9053,44.9393,8600.0
2014-12-23 12:10:00,66.12,66.21,66.1,66.16,10600.0,44.9461,45.0073,44.9325,44.9733,10600.0
2014-12-23 12:20:00,66.17,66.22,66.12,66.22,5800.0,44.9801,45.0141,44.9461,45.0141,5800.0
2014-12-23 12:30:00,66.21,66.25,66.2,66.23,5400.0,45.0073,45.0345,45.0005,45.0209,5400.0
2014-12-23 12:40:00,66.24,66.33,66.22,66.3,18000.0,45.0277,45.0889,45.0141,45.0685,18000.0
2014-12-23 12:50:00,66.29,66.54,66.28,66.43,77400.0,45.0617,45.2316,45.0549,45.1568,77400.0
2014-12-23 13:00:00,66.42,66.46,66.29,66.3,28200.0,45.15,45.1772,45.0617,45.0685,28200.0
2014-12-23 13:10:00,66.3,66.34,66.22,66.24,29900.0,45.0685,45.0957,45.0141,45.0277,29900.0
2014-12-23 13:20:00,66.27,66.38,66.26,66.28,57300.0,45.0481,45.1228,45.0413,45.0549,57300.0
2014-12-23 13:30:00,66.29,66.36,66.23,66.28,23400.0,45.0617,45.1093,45.0209,45.0549,23400.0
2014-12-23 13:40:00,66.31,66.47,66.27,66.45,24000.0,45.0753,45.184,45.0481,45.1704,24000.0
2014-12-23 13:50:00,66.45,66.5,66.39,66.5,6100.0,45.1704,45.2044,45.1296,45.2044,6100.0
2014-12-23 14:00:00,66.51,66.52,66.44,66.48,6500.0,45.2112,45.218,45.1636,45.1908,6500.0
2014-12-23 14:10:00,66.49,66.54,66.36,66.43,24100.0,45.1976,45.2316,45.1093,45.1568,24100.0
2014-12-23 14:20:00,66.44,66.46,66.41,66.44,7700.0,45.1636,45.1772,45.1432,45.1636,7700.0
2014-12-23 14:30:00,66.44,66.47,66.3,66.3,19400.0,45.1636,45.184,45.0685,45.0685,19400.0
2014-12-23 14:40:00,66.29,66.35,66.28,66.33,9100.0,45.0617,45.1025,45.0549,45.0889,9100.0
2014-12-23 14:50:00,66.32,66.35,66.25,66.27,15700.0,45.0821,45.1025,45.0345,45.0481,15700.0
2014-12-23 15:00:00,66.26,66.34,66.26,66.27,9300.0,45.0413,45.0957,45.0413,45.0481,9300.0
2014-12-23 15:10:00,66.27,66.33,66.25,66.29,8700.0,45.0481,45.0889,45.0345,45.0617,8700.0
2014-12-23 15:20:00,66.29,66.34,66.24,66.31,11500.0,45.0617,45.0957,45.0277,45.0753,11500.0
2014-12-23 15:30:00,66.29,66.36,66.26,66.29,27300.0,45.0617,45.1093,45.0413,45.0617,27300.0
2014-12-23 15:40:00,66.3,66.34,66.27,66.34,35900.0,45.0685,45.0957,45.0481,45.0957,35900.0
2014-12-23 15:50:00,66.34,66.37,66.33,66.33,64900.0,45.0957,45.1161,45.0889,45.0889,64900.0
2014-12-24 09:30:00,66.43,66.54,66.37,66.42,37900.0,45.1568,45.2316,45.1161,45.15,37900.0
2014-12-24 09:40:00,66.45,66.46,66.22,66.32,59600.0,45.1704,45.1772,45.0141,45.0821,59600.0
2014-12-24 09:50:00,66.3,66.35,66.28,66.3,28000.0,45.0685,45.1025,45.0549,45.0685,28000.0
2014-12-24 10:00:00,66.3,66.31,66.16,66.18,6400.0,45.0685,45.0753,44.9733,44.9869,6400.0
2014-12-24 10:10:00,66.17,66.32,66.16,66.29,6200.0,44.9801,45.0821,44.9733,45.0617,6200.0
2014-12-24 10:20:00,66.25,66.31,66.25,66.26,3800.0,45.0345,45.0753,45.0345,45.0413,3800.0
2014-12-24 10:30:00,66.27,66.32,66.2,66.2,10200.0,45.0481,45.0821,45.0005,45.0005,10200.0
2014-12-24 10:40:00,66.19,66.28,66.15,66.23,5900.0,44.9937,45.0549,44.9665,45.0209,5900.0
2014-12-24 10:50:00,66.23,66.25,66.16,66.16,5700.0,45.0209,45.0345,44.9733,44.9733,5700.0
2014-12-24 11:00:00,66.15,66.17,66.06,66.1,10300.0,44.9665,44.9801,44.9053,44.9325,10300.0
2014-12-24 11:10:00,66.12,66.19,66.02,66.14,11000.0,44.9461,44.9937,44.8781,44.9597,11000.0
2014-12-24 11:20:00,66.11,66.19,66.06,66.19,8700.0,44.9393,44.9937,44.9053,44.9937,8700.0
2014-12-24 11:30:00,66.21,66.23,66.14,66.21,6400.0,45.0073,45.0209,44.9597,45.0073,6400.0
2014-12-24 11:40:00,66.23,66.32,66.22,66.3,5500.0,45.0209,45.0821,45.0141,45.0685,5500.0
2014-12-24 11:50:00,66.3,66.31,66.22,66.26,5900.0,45.0685,45.0753,45.0141,45.0413,5900.0
2014-12-24 12:00:00,66.26,66.31,66.23,66.23,6100.0,45.0413,45.0753,45.0209,45.0209,6100.0
2014-12-24 12:10:00,66.23,66.33,66.2,66.2,12000.0,45.0209,45.0889,45.0005,45.0005,12000.0
2014-12-24 12:20:00,66.19,66.21,66.07,66.12,12300.0,44.9937,45.0073,44.9121,44.9461,12300.0
2014-12-24 12:30:00,66.11,66.15,66.04,66.04,6600.0,44.9393,44.9665,44.8917,44.8917,6600.0
2014-12-24 12:40:00,66.05,66.15,66.03,66.14,19800.0,44.8985,44.9665,44.8849,44.9597,19800.0
2014-12-24 12:50:00,66.14,66.17,66.07,66.1,33200.0,44.9597,44.9801,44.9121,44.9325,33200.0
2014-12-26 09:30:00,66.27,66.94,66.14,66.8,12000.0,45.0481,45.5035,44.9597,45.4084,12000.0
2014-12-26 09:40:00,66.87,66.9,66.71,66.9,4400.0,45.4559,45.4763,45.3472,45.4763,4400.0
2014-12-26 09:50:00,66.85,66.89,66.54,66.54,4400.0,45.4423,45.4695,45.2316,45.2316,4400.0
2014-12-26 10:00:00,66.54,66.69,66.52,66.67,8700.0,45.2316,45.3336,45.218,45.32,8700.0
2014-12-26 10:10:00,66.64,66.69,66.52,66.52,6700.0,45.2996,45.3336,45.218,45.218,6700.0
2014-12-26 10:20:00,66.55,66.55,66.41,66.44,7500.0,45.2384,45.2384,45.1432,45.1636,7500.0
2014-12-26 10:30:00,66.43,66.47,66.31,66.42,7300.0,45.1568,45.184,45.0753,45.15,7300.0
2014-12-26 10:40:00,66.48,66.56,66.4,66.44,9400.0,45.1908,45.2452,45.1364,45.1636,9400.0
2014-12-26 10:50:00,66.4,66.43,66.28,66.34,11700.0,45.1364,45.1568,45.0549,45.0957,11700.0
2014-12-26 11:00:00,66.34,66.4,66.3,66.4,5600.0,45.0957,45.1364,45.0685,45.1364,5600.0
2014-12-26 11:10:00,66.38,66.44,66.37,66.37,4300.0,45.1228,45.1636,45.1161,45.1161,4300.0
2014-12-26 11:20:00,66.36,66.51,66.34,66.47,4400.0,45.1093,45.2112,45.0957,45.184,4400.0
2014-12-26 11:30:00,66.5,66.61,66.49,66.61,4000.0,45.2044,45.2792,45.1976,45.2792,4000.0
2014-12-26 11:40:00,66.56,66.68,66.56,66.64,4200.0,45.2452,45.3268,45.2452,45.2996,4200.0
2014-12-26 11:50:00,66.65,66.73,66.65,66.7,4200.0,45.3064,45.3608,45.3064,45.3404,4200.0
2014-12-26 12:00:00,66.67,66.81,66.66,66.72,3600.0,45.32,45.4151,45.3132,45.354,3600.0
2014-12-26 12:10:00,66.73,66.79,66.7,66.78,7600.0,45.3608,45.4016,45.3404,45.3948,7600.0
2014-12-26 12:20:00,66.78,66.85,66.77,66.81,2400.0,45.3948,45.4423,45.388,45.4151,2400.0
2014-12-26 12:30:00,66.81,66.91,66.77,66.78,3600.0,45.4151,45.4831,45.388,45.3948,3600.0
2014-12-26 12:40:00,66.78,66.86,66.77,66.84,5200.0,45.3948,45.4491,45.388,45.4355,5200.0
2014-12-26 12:50:00,66.81,66.81,66.74,66.77,2000.0,45.4151,45.4151,45.3676,45.388,2000.0
2014-12-26 13:00:00,66.78,66.8,66.76,66.77,2900.0,45.3948,45.4084,45.3812,45.388,2900.0
2014-12-26 13:10:00,66.8,66.89,66.8,66.83,5100.0,45.4084,45.4695,45.4084,45.4287,5100.0
2014-12-26 13:20:00,66.82,66.82,66.79,66.82,1600.0,45.4219,45.4219,45.4016,45.4219,1600.0
2014-12-26 13:30:00,66.79,66.83,66.77,66.8,3100.0,45.4016,45.4287,45.388,45.4084,3100.0
2014-12-26 13:40:00,66.8,66.83,66.79,66.83,1700.0,45.4084,45.4287,45.4016,45.4287,1700.0
2014-12-26 13:50:00,66.84,66.89,66.81,66.81,3900.0,45.4355,45.4695,45.4151,45.4151,3900.0
2014-12-26 14:00:00,66.82,66.86,66.81,66.82,6500.0,45.4219,45.4491,45.4151,45.4219,6500.0
2014-12-26 14:10:00,66.81,66.89,66.81,66.86,4600.0,45.4151,45.4695,45.4151,45.4491,4600.0
2014-12-26 14:20:00,66.87,66.93,66.87,66.89,4100.0,45.4559,45.4967,45.4559,45.4695,4100.0
2014-12-26 14:30:00,66.9,66.91,66.84,66.84,10600.0,45.4763,45.4831,45.4355,45.4355,10600.0
2014-12-26 14:40:00,66.82,66.83,66.79,66.79,9400.0,45.4219,45.4287,45.4016,45.4016,9400.0
2014-12-26 14:50:00,66.8,66.86,66.78,66.83,10500.0,45.4084,45.4491,45.3948,45.4287,10500.0
2014-12-26 15:00:00,66.82,66.86,66.75,66.75,6200.0,45.4219,45.4491,45.3744,45.3744,6200.0
2014-12-26 15:10:00,66.74,66.77,66.72,66.77,6500.0,45.3676,45.388,45.354,45.388,6500.0
2014-12-26 15:20:00,66.76,66.78,66.74,66.76,7600.0,45.3812,45.3948,45.3676,45.3812,7600.0
2014-12-26 15:30:00,66.75,66.79,66.72,66.79,9100.0,45.3744,45.4016,45.354,45.4016,9100.0
2014-12-26 15:40:00,66.8,66.88,66.77,66.86,24200.0,45.4084,45.4627,45.388,45.4491,24200.0
2014-12-26 15:50:00,66.86,66.9,66.81,66.85,67100.0,45.4491,45.4763,45.4151,45.4423,67100.0
2014-12-29 09:30:00,66.9,67.46,66.9,67.28,12600.0,45.4763,45.857,45.4763,45.7346,12600.0
2014-12-29 09:40:00,67.1,67.38,67.05,67.19,13000.0,45.6123,45.8026,45.5783,45.6735,13000.0
2014-12-29 09:50:00,67.14,67.31,67.13,67.31,17200.0,45.6395,45.755,45.6327,45.755,17200.0
2014-12-29 10:00:00,67.3,67.36,67.26,67.29,10600.0,45.7482,45.789,45.721,45.7414,10600.0
2014-12-29 10:10:00,67.28,67.32,67.25,67.25,8400.0,45.7346,45.7618,45.7142,45.7142,8400.0
2014-12-29 10:20:00,67.25,67.38,67.23,67.38,6900.0,45.7142,45.8026,45.7007,45.8026,6900.0
2014-12-29 10:30:00,67.39,67.41,67.3,67.33,12500.0,45.8094,45.823,45.7482,45.7686,12500.0
2014-12-29 10:40:00,67.3,67.34,67.28,67.29,6000.0,45.7482,45.7754,45.7346,45.7414,6000.0
2014-12-29 10:50:00,67.29,67.29,67.15,67.19,4600.0,45.7414,45.7414,45.6463,45.6735,4600.0
2014-12-29 11:00:00,67.15,67.15,67.06,67.09,2800.0,45.6463,45.6463,45.5851,45.6055,2800.0
2014-12-29 11:10:00,67.08,67.08,67.02,67.06,6000.0,45.5987,45.5987,45.5579,45.5851,6000.0
2014-12-29 11:20:00,67.06,67.1,67.01,67.08,10000.0,45.5851,45.6123,45.5511,45.5987,10000.0
2014-12-29 11:30:00,67.07,67.13,67.07,67.11,5700.0,45.5919,45.6327,45.5919,45.6191,5700.0
2014-12-29 11:40:00,67.1,67.16,67.1,67.16,5600.0,45.6123,45.6531,45.6123,45.6531,5600.0
2014-12-29 11:50:00,67.16,67.19,67.13,67.16,8600.0,45.6531,45.6735,45.6327,45.6531,8600.0
2014-12-29 12:00:00,67.14,67.2,67.14,67.19,8500.0,45.6395,45.6803,45.6395,45.6735,8500.0
2014-12-29 12:10:00,67.18,67.22,67.17,67.19,9700.0,45.6667,45.6939,45.6599,45.6735,9700.0
2014-12-29 12:20:00,67.19,67.24,67.19,67.2,5600.0,45.6735,45.7074,45.6735,45.6803,5600.0
2014-12-29 12:30:00,67.2,67.23,67.18,67.2,6300.0,45.6803,45.7007,45.6667,45.6803,6300.0
2014-12-29 12:40:00,67.19,67.23,67.18,67.2,5600.0,45.6735,45.7007,45.6667,45.6803,5600.0
2014-12-29 12:50:00,67.2,67.2,67.05,67.05,5300.0,45.6803,45.6803,45.5783,45.5783,5300.0
2014-12-29 13:00:00,67.04,67.09,67.04,67.09,2400.0,45.5715,45.6055,45.5715,45.6055,2400.0
2014-12-29 13:10:00,67.11,67.21,67.08,67.21,2500.0,45.6191,45.6871,45.5987,45.6871,2500.0
2014-12-29 13:20:00,67.22,67.25,67.22,67.23,7500.0,45.6939,45.7142,45.6939,45.7007,7500.0
2014-12-29 13:30:00,67.23,67.25,67.19,67.23,8000.0,45.7007,45.7142,45.6735,45.7007,8000.0
2014-12-29 13:40:00,67.23,67.28,67.22,67.28,8300.0,45.7007,45.7346,45.6939,45.7346,8300.0
2014-12-29 13:50:00,67.27,67.33,67.26,67.33,6800.0,45.7278,45.7686,45.721,45.7686,6800.0
2014-12-29 14:00:00,67.33,67.43,67.33,67.43,6600.0,45.7686,45.8366,45.7686,45.8366,6600.0
2014-12-29 14:10:00,67.43,67.44,67.4,67.41,4500.0,45.8366,45.8434,45.8162,45.823,4500.0
2014-12-29 14:20:00,67.41,67.41,67.32,67.32,6900.0,45.823,45.823,45.7618,45.7618,6900.0
2014-12-29 14:30:00,67.32,67.36,67.25,67.25,7100.0,45.7618,45.789,45.7142,45.7142,7100.0
2014-12-29 14:40:00,67.25,67.26,67.13,67.14,8400.0,45.7142,45.721,45.6327,45.6395,8400.0
2014-12-29 14:50:00,67.14,67.14,67.07,67.08,12200.0,45.6395,45.6395,45.5919,45.5987,12200.0
2014-12-29 15:00:00,67.08,67.09,67.01,67.03,13500.0,45.5987,45.6055,45.5511,45.5647,13500.0
2014-12-29 15:10:00,67.02,67.02,66.95,66.95,8100.0,45.5579,45.5579,45.5103,45.5103,8100.0
2014-12-29 15:20:00,66.95,66.96,66.88,66.88,14300.0,45.5103,45.5171,45.4627,45.4627,14300.0
2014-12-29 15:30:00,66.9,66.92,66.88,66.91,9600.0,45.4763,45.4899,45.4627,45.4831,9600.0
2014-12-29 15:40:00,66.92,67.22,66.92,67.16,42100.0,45.4899,45.6939,45.4899,45.6531,42100.0
2014-12-29 15:50:00,67.18,67.22,67.15,67.2,54200.0,45.6667,45.6939,45.6463,45.6803,54200.0
2014-12-30 09:30:00,67.1,67.54,67.04,67.06,12200.0,45.6123,45.9114,45.5715,45.5851,12200.0
2014-12-30 09:40:00,67.06,67.11,66.96,67.03,2900.0,45.5851,45.6191,45.5171,45.5647,2900.0
2014-12-30 09:50:00,67.01,67.17,67.01,67.02,4600.0,45.5511,45.6599,45.5511,45.5579,4600.0
2014-12-30 10:00:00,67.05,67.13,67.04,67.1,3500.0,45.5783,45.6327,45.5715,45.6123,3500.0
2014-12-30 10:10:00,67.11,67.35,67.11,67.35,10100.0,45.6191,45.7822,45.6191,45.7822,10100.0
2014-12-30 10:20:00,67.32,67.53,67.23,67.48,21700.0,45.7618,45.9046,45.7007,45.8706,21700.0
2014-12-30 10:30:00,67.49,67.5,67.26,67.36,17400.0,45.8774,45.8842,45.721,45.789,17400.0
2014-12-30 10:40:00,67.38,67.42,67.28,67.42,9400.0,45.8026,45.8298,45.7346,45.8298,9400.0
2014-12-30 10:50:00,67.38,67.48,67.35,67.46,3900.0,45.8026,45.8706,45.7822,45.857,3900.0
2014-12-30 11:00:00,67.46,67.53,67.41,67.52,10000.0,45.857,45.9046,45.823,45.8978,10000.0
2014-12-30 11:10:00,67.51,67.51,67.43,67.49,6600.0,45.891,45.891,45.8366,45.8774,6600.0
2014-12-30 11:20:00,67.5,67.54,67.45,67.47,4200.0,45.8842,45.9114,45.8502,45.8638,4200.0
2014-12-30 11:30:00,67.5,67.52,67.43,67.49,4700.0,45.8842,45.8978,45.8366,45.8774,4700.0
2014-12-30 11:40:00,67.5,67.56,67.49,67.56,4200.0,45.8842,45.925,45.8774,45.925,4200.0
2014-12-30 11:50:00,67.56,67.65,67.56,67.65,4200.0,45.925,45.9862,45.925,45.9862,4200.0
2014-12-30 12:00:00,67.62,67.63,67.61,67.63,3300.0,45.9658,45.9726,45.959,45.9726,3300.0
2014-12-30 12:10:00,67.64,67.67,67.61,67.61,4700.0,45.9794,45.9997,45.959,45.959,4700.0
2014-12-30 12:20:00,67.57,67.6,67.53,67.58,3100.0,45.9318,45.9522,45.9046,45.9386,3100.0
2014-12-30 12:30:00,67.57,67.57,67.54,67.55,3400.0,45.9318,45.9318,45.9114,45.9182,3400.0
2014-12-30 12:40:00,67.54,67.55,67.45,67.47,4700.0,45.9114,45.9182,45.8502,45.8638,4700.0
2014-12-30 12:50:00,67.48,67.49,67.44,67.44,2600.0,45.8706,45.8774,45.8434,45.8434,2600.0
2014-12-30 13:00:00,67.44,67.44,67.28,67.35,3600.0,45.8434,45.8434,45.7346,45.7822,3600.0
2014-12-30 13:10:00,67.33,67.33,67.25,67.27,6100.0,45.7686,45.7686,45.7142,45.7278,6100.0
2014-12-30 13:20:00,67.26,67.26,67.12,67.15,3600.0,45.721,45.721,45.6259,45.6463,3600.0
2014-12-30 13:30:00,67.15,67.19,67.14,67.18,2400.0,45.6463,45.6735,45.6395,45.6667,2400.0
2014-12-30 13:40:00,67.18,67.19,67.11,67.17,4400.0,45.6667,45.6735,45.6191,45.6599,4400.0
2014-12-30 13:50:00,67.18,67.18,67.13,67.13,4700.0,45.6667,45.6667,45.6327,45.6327,4700.0
2014-12-30 14:00:00,67.08,67.08,67.01,67.02,4300.0,45.5987,45.5987,45.5511,45.5579,4300.0
2014-12-30 14:10:00,67.02,67.08,66.98,67.0,7800.0,45.5579,45.5987,45.5307,45.5443,7800.0
2014-12-30 14:20:00,66.99,67.0,66.89,66.9,11500.0,45.5375,45.5443,45.4695,45.4763,11500.0
2014-12-30 14:30:00,66.91,67.03,66.9,67.03,13400.0,45.4831,45.5647,45.4763,45.5647,13400.0
2014-12-30 14:40:00,67.04,67.14,67.03,67.12,3200.0,45.5715,45.6395,45.5647,45.6259,3200.0
2014-12-30 14:50:00,67.14,67.14,67.05,67.1,7200.0,45.6395,45.6395,45.5783,45.6123,7200.0
2014-12-30 15:00:00,67.11,67.2,67.09,67.2,9300.0,45.6191,45.6803,45.6055,45.6803,9300.0
2014-12-30 15:10:00,67.2,67.21,67.06,67.06,2600.0,45.6803,45.6871,45.5851,45.5851,2600.0
2014-12-30 15:20:00,67.05,67.18,67.05,67.18,13500.0,45.5783,45.6667,45.5783,45.6667,13500.0
2014-12-30 15:30:00,67.16,67.23,67.13,67.23,9400.0,45.6531,45.7007,45.6327,45.7007,9400.0
2014-12-30 15:40:00,67.22,67.25,67.1,67.13,32200.0,45.6939,45.7142,45.6123,45.6327,32200.0
2014-12-30 15:50:00,67.12,67.17,66.96,67.09,79300.0,45.6259,45.6599,45.5171,45.6055,79300.0
2014-12-31 09:30:00,67.14,67.9,66.86,67.87,11600.0,45.6395,46.1561,45.4491,46.1357,11600.0
2014-12-31 09:40:00,67.84,67.89,67.53,67.58,5300.0,46.1153,46.1493,45.9046,45.9386,5300.0
2014-12-31 09:50:00,67.6,67.65,67.45,67.53,5100.0,45.9522,45.9862,45.8502,45.9046,5100.0
2014-12-31 10:00:00,67.45,67.62,67.4,67.6,17100.0,45.8502,45.9658,45.8162,45.9522,17100.0
2014-12-31 10:10:00,67.57,67.62,67.32,67.4,21800.0,45.9318,45.9658,45.7618,45.8162,21800.0
2014-12-31 10:20:00,67.36,67.61,67.29,67.29,18400.0,45.789,45.959,45.7414,45.7414,18400.0
2014-12-31 10:30:00,67.35,67.39,67.31,67.34,4700.0,45.7822,45.8094,45.755,45.7754,4700.0
2014-12-31 10:40:00,67.35,67.38,67.3,67.32,3500.0,45.7822,45.8026,45.7482,45.7618,3500.0
2014-12-31 10:50:00,67.31,67.43,67.3,67.42,11700.0,45.755,45.8366,45.7482,45.8298,11700.0
2014-12-31 11:00:00,67.46,67.49,67.37,67.46,10300.0,45.857,45.8774,45.7958,45.857,10300.0
2014-12-31 11:10:00,67.43,67.47,67.42,67.43,1500.0,45.8366,45.8638,45.8298,45.8366,1500.0
2014-12-31 11:20:00,67.48,67.52,67.39,67.39,3500.0,45.8706,45.8978,45.8094,45.8094,3500.0
2014-12-31 11:30:00,67.38,67.39,67.29,67.36,4700.0,45.8026,45.8094,45.7414,45.789,4700.0
2014-12-31 11:40:00,67.36,67.4,67.35,67.35,5100.0,45.789,45.8162,45.7822,45.7822,5100.0
2014-12-31 11:50:00,67.33,67.33,67.26,67.28,2200.0,45.7686,45.7686,45.721,45.7346,2200.0
2014-12-31 12:00:00,67.29,67.3,67.25,67.26,3200.0,45.7414,45.7482,45.7142,45.721,3200.0
2014-12-31 12:10:00,67.25,67.41,67.25,67.4,3800.0,45.7142,45.823,45.7142,45.8162,3800.0
2014-12-31 12:20:00,67.39,67.39,67.22,67.31,8600.0,45.8094,45.8094,45.6939,45.755,8600.0
2014-12-31 12:30:00,67.35,67.36,67.26,67.28,2800.0,45.7822,45.789,45.721,45.7346,2800.0
2014-12-31 12:40:00,67.28,67.3,67.23,67.27,4000.0,45.7346,45.7482,45.7007,45.7278,4000.0
2014-12-31 12:50:00,67.25,67.26,67.17,67.19,3300.0,45.7142,45.721,45.6599,45.6735,3300.0
2014-12-31 13:00:00,67.2,67.29,67.19,67.23,12100.0,45.6803,45.7414,45.6735,45.7007,12100.0
2014-12-31 13:10:00,67.2,67.23,67.09,67.12,18600.0,45.6803,45.7007,45.6055,45.6259,18600.0
2014-12-31 13:20:00,67.1,67.13,66.96,67.01,5700.0,45.6123,45.6327,45.5171,45.5511,5700.0
2014-12-31 13:30:00,67.02,67.05,66.97,67.01,6700.0,45.5579,45.5783,45.5239,45.5511,6700.0
2014-12-31 13:40:00,66.97,67.05,66.97,67.02,8400.0,45.5239,45.5783,45.5239,45.5579,8400.0
2014-12-31 13:50:00,67.0,67.0,66.78,66.84,9000.0,45.5443,45.5443,45.3948,45.4355,9000.0
2014-12-31 14:00:00,66.87,66.94,66.87,66.87,6000.0,45.4559,45.5035,45.4559,45.4559,6000.0
2014-12-31 14:10:00,66.88,66.94,66.87,66.87,9200.0,45.4627,45.5035,45.4559,45.4559,9200.0
2014-12-31 14:20:00,66.86,66.86,66.76,66.78,4500.0,45.4491,45.4491,45.3812,45.3948,4500.0
2014-12-31 14:30:00,66.8,66.8,66.71,66.71,8400.0,45.4084,45.4084,45.3472,45.3472,8400.0
2014-12-31 14:40:00,66.69,66.72,66.65,66.66,5600.0,45.3336,45.354,45.3064,45.3132,5600.0
2014-12-31 14:50:00,66.66,66.73,66.65,66.67,5200.0,45.3132,45.3608,45.3064,45.32,5200.0
2014-12-31 15:00:00,66.68,66.7,66.61,66.64,6500.0,45.3268,45.3404,45.2792,45.2996,6500.0
2014-12-31 15:10:00,66.63,66.76,66.6,66.76,14300.0,45.2928,45.3812,45.2724,45.3812,14300.0
2014-12-31 15:20:00,66.78,66.82,66.68,66.72,19000.0,45.3948,45.4219,45.3268,45.354,19000.0
2014-12-31 15:30:00,66.73,66.76,66.58,66.6,17200.0,45.3608,45.3812,45.2588,45.2724,17200.0
2014-12-31 15:40:00,66.61,66.62,66.24,66.24,49500.0,45.2792,45.286,45.0277,45.0277,49500.0
2014-12-31 15:50:00,66.24,66.44,66.19,66.29,83900.0,45.0277,45.1636,44.9937,45.0617,83900.0
2015-01-02 09:30:00,66.35,66.64,66.19,66.34,23200.0,45.1025,45.2996,44.9937,45.0957,23200.0
2015-01-02 09:40:00,66.35,66.58,66.18,66.29,12600.0,45.1025,45.2588,44.9869,45.0617,12600.0
2015-01-02 09:50:00,66.33,66.38,66.22,66.27,7900.0,45.0889,45.1228,45.0141,45.0481,7900.0
2015-01-02 10:00:00,66.24,66.47,66.2,66.23,24700.0,45.0277,45.184,45.0005,45.0209,24700.0
2015-01-02 10:10:00,66.24,66.59,66.24,66.5,9800.0,45.0277,45.2656,45.0277,45.2044,9800.0
2015-01-02 10:20:00,66.49,66.65,66.49,66.57,22400.0,45.1976,45.3064,45.1976,45.252,22400.0
2015-01-02 10:30:00,66.58,66.59,66.42,66.44,12800.0,45.2588,45.2656,45.15,45.1636,12800.0
2015-01-02 10:40:00,66.4,66.4,66.25,66.35,10300.0,45.1364,45.1364,45.0345,45.1025,10300.0
2015-01-02 10:50:00,66.3,66.49,66.29,66.38,20600.0,45.0685,45.1976,45.0617,45.1228,20600.0
2015-01-02 11:00:00,66.38,66.41,66.27,66.4,9600.0,45.1228,45.1432,45.0481,45.1364,9600.0
2015-01-02 11:10:00,66.39,66.46,66.26,66.39,10900.0,45.1296,45.1772,45.0413,45.1296,10900.0
2015-01-02 11:20:00,66.41,66.44,66.27,66.3,13300.0,45.1432,45.1636,45.0481,45.0685,13300.0
2015-01-02 11:30:00,66.31,66.36,66.28,66.29,7100.0,45.0753,45.1093,45.0549,45.0617,7100.0
2015-01-02 11:40:00,66.35,66.42,66.3,66.37,4000.0,45.1025,45.15,45.0685,45.1161,4000.0
2015-01-02 11:50:00,66.37,66.41,66.32,66.38,2200.0,45.1161,45.1432,45.0821,45.1228,2200.0
2015-01-02 12:00:00,66.37,66.38,66.24,66.32,8000.0,45.1161,45.1228,45.0277,45.0821,8000.0
2015-01-02 12:10:00,66.33,66.35,66.26,66.35,5600.0,45.0889,45.1025,45.0413,45.1025,5600.0
2015-01-02 12:20:00,66.33,66.5,66.32,66.5,5500.0,45.0889,45.2044,45.0821,45.2044,5500.0
2015-01-02 12:30:00,66.52,66.65,66.5,66.61,6800.0,45.218,45.3064,45.2044,45.2792,6800.0
2015-01-02 12:40:00,66.6,66.6,66.5,66.54,5400.0,45.2724,45.2724,45.2044,45.2316,5400.0
2015-01-02 12:50:00,66.53,66.65,66.51,66.54,7000.0,45.2248,45.3064,45.2112,45.2316,7000.0
2015-01-02 13:00:00,66.55,66.72,66.55,66.69,3100.0,45.2384,45.354,45.2384,45.3336,3100.0
2015-01-02 13:10:00,66.66,66.69,66.58,66.58,6600.0,45.3132,45.3336,45.2588,45.2588,6600.0
2015-01-02 13:20:00,66.56,66.63,66.5,66.53,8000.0,45.2452,45.2928,45.2044,45.2248,8000.0
2015-01-02 13:30:00,66.53,66.57,66.45,66.51,6700.0,45.2248,45.252,45.1704,45.2112,6700.0
2015-01-02 13:40:00,66.49,66.59,66.49,66.55,4500.0,45.1976,45.2656,45.1976,45.2384,4500.0
2015-01-02 13:50:00,66.56,66.66,66.56,66.65,9900.0,45.2452,45.3132,45.2452,45.3064,9900.0
2015-01-02 14:00:00,66.63,66.64,66.58,66.64,14500.0,45.2928,45.2996,45.2588,45.2996,14500.0
2015-01-02 14:10:00,66.63,66.63,66.59,66.59,7200.0,45.2928,45.2928,45.2656,45.2656,7200.0
2015-01-02 14:20:00,66.6,66.61,66.53,66.56,14600.0,45.2724,45.2792,45.2248,45.2452,14600.0
2015-01-02 14:30:00,66.55,66.56,66.36,66.36,12600.0,45.2384,45.2452,45.1093,45.1093,12600.0
2015-01-02 14:40:00,66.36,66.41,66.27,66.28,14100.0,45.1093,45.1432,45.0481,45.0549,14100.0
2015-01-02 14:50:00,66.28,66.34,66.27,66.34,13100.0,45.0549,45.0957,45.0481,45.0957,13100.0
2015-01-02 15:00:00,66.33,66.39,66.29,66.31,14200.0,45.0889,45.1296,45.0617,45.0753,14200.0
2015-01-02 15:10:00,66.3,66.35,66.22,66.3,15300.0,45.0685,45.1025,45.0141,45.0685,15300.0
2015-01-02 15:20:00,66.3,66.43,66.29,66.43,23000.0,45.0685,45.1568,45.0617,45.1568,23000.0
2015-01-02 15:30:00,66.45,66.47,66.38,66.38,17500.0,45.1704,45.184,45.1228,45.1228,17500.0
2015-01-02 15:40:00,66.39,66.48,66.38,66.45,46400.0,45.1296,45.1908,45.1228,45.1704,46400.0
2015-01-02 15:50:00,66.45,66.46,66.33,66.43,73100.0,45.1704,45.1772,45.0889,45.1568,73100.0
2015-01-05 09:30:00,65.93,66.23,65.62,66.11,44500.0,44.817,45.0209,44.6062,44.9393,44500.0
2015-01-05 09:40:00,66.05,66.4,66.05,66.32,4700.0,44.8985,45.1364,44.8985,45.0821,4700.0
2015-01-05 09:50:00,66.27,66.37,66.19,66.24,30500.0,45.0481,45.1161,44.9937,45.0277,30500.0
2015-01-05 10:00:00,66.28,66.4,66.25,66.3,14700.0,45.0549,45.1364,45.0345,45.0685,14700.0
2015-01-05 10:10:00,66.34,66.56,66.3,66.52,15400.0,45.0957,45.2452,45.0685,45.218,15400.0
2015-01-05 10:20:00,66.51,66.65,66.5,66.54,21500.0,45.2112,45.3064,45.2044,45.2316,21500.0
2015-01-05 10:30:00,66.53,66.63,66.53,66.59,25600.0,45.2248,45.2928,45.2248,45.2656,25600.0
2015-01-05 10:40:00,66.6,66.74,66.46,66.74,98100.0,45.2724,45.3676,45.1772,45.3676,98100.0
2015-01-05 10:50:00,66.72,66.76,66.59,66.59,32600.0,45.354,45.3812,45.2656,45.2656,32600.0
2015-01-05 11:00:00,66.57,66.64,66.51,66.54,35500.0,45.252,45.2996,45.2112,45.2316,35500.0
2015-01-05 11:10:00,66.56,66.69,66.56,66.57,14600.0,45.2452,45.3336,45.2452,45.252,14600.0
2015-01-05 11:20:00,66.59,66.6,66.48,66.5,31300.0,45.2656,45.2724,45.1908,45.2044,31300.0
2015-01-05 11:30:00,66.5,66.61,66.44,66.55,15900.0,45.2044,45.2792,45.1636,45.2384,15900.0
2015-01-05 11:40:00,66.57,66.71,66.46,66.61,58300.0,45.252,45.3472,45.1772,45.2792,58300.0
2015-01-05 11:50:00,66.62,66.84,66.62,66.84,31000.0,45.286,45.4355,45.286,45.4355,31000.0
2015-01-05 12:00:00,66.82,66.88,66.73,66.76,21100.0,45.4219,45.4627,45.3608,45.3812,21100.0
2015-01-05 12:10:00,66.76,66.84,66.72,66.84,23000.0,45.3812,45.4355,45.354,45.4355,23000.0
2015-01-05 12:20:00,66.82,66.94,66.8,66.85,19900.0,45.4219,45.5035,45.4084,45.4423,19900.0
2015-01-05 12:30:00,66.88,66.95,66.85,66.9,23600.0,45.4627,45.5103,45.4423,45.4763,23600.0
2015-01-05 12:40:00,66.88,66.89,66.68,66.68,73800.0,45.4627,45.4695,45.3268,45.3268,73800.0
2015-01-05 12:50:00,66.66,66.79,66.65,66.76,14200.0,45.3132,45.4016,45.3064,45.3812,14200.0
2015-01-05 13:00:00,66.74,66.85,66.64,66.82,10900.0,45.3676,45.4423,45.2996,45.4219,10900.0
2015-01-05 13:10:00,66.84,66.97,66.73,66.95,9600.0,45.4355,45.5239,45.3608,45.5103,9600.0
2015-01-05 13:20:00,66.97,67.16,66.95,67.15,18400.0,45.5239,45.6531,45.5103,45.6463,18400.0
2015-01-05 13:30:00,67.15,67.2,66.93,66.93,46700.0,45.6463,45.6803,45.4967,45.4967,46700.0
2015-01-05 13:40:00,66.95,67.11,66.93,67.08,12700.0,45.5103,45.6191,45.4967,45.5987,12700.0
2015-01-05 13:50:00,67.11,67.22,67.11,67.21,27400.0,45.6191,45.6939,45.6191,45.6871,27400.0
2015-01-05 14:00:00,67.2,67.26,67.07,67.15,24900.0,45.6803,45.721,45.5919,45.6463,24900.0
2015-01-05 14:10:00,67.16,67.35,67.14,67.31,43100.0,45.6531,45.7822,45.6395,45.755,43100.0
2015-01-05 14:20:00,67.32,67.54,67.32,67.54,36100.0,45.7618,45.9114,45.7618,45.9114,36100.0
2015-01-05 14:30:00,67.51,67.59,67.4,67.57,41000.0,45.891,45.9454,45.8162,45.9318,41000.0
2015-01-05 14:40:00,67.57,67.78,67.57,67.64,63300.0,45.9318,46.0745,45.9318,45.9794,63300.0
2015-01-05 14:50:00,67.62,67.77,67.6,67.63,25700.0,45.9658,46.0677,45.9522,45.9726,25700.0
2015-01-05 15:00:00,67.63,67.63,67.43,67.52,29300.0,45.9726,45.9726,45.8366,45.8978,29300.0
2015-01-05 15:10:00,67.52,67.62,67.5,67.61,22100.0,45.8978,45.9658,45.8842,45.959,22100.0
2015-01-05 15:20:00,67.61,67.61,67.53,67.56,31500.0,45.959,45.959,45.9046,45.925,31500.0
2015-01-05 15:30:00,67.56,67.58,67.52,67.57,41000.0,45.925,45.9386,45.8978,45.9318,41000.0
2015-01-05 15:40:00,67.57,67.76,67.56,67.73,69000.0,45.9318,46.0609,45.925,46.0405,69000.0
2015-01-05 15:50:00,67.73,67.83,67.62,67.66,76400.0,46.0405,46.1085,45.9658,45.993,76400.0
2015-01-06 09:30:00,67.95,68.32,67.7,67.95,56600.0,46.1901,46.4416,46.0201,46.1901,56600.0
2015-01-06 09:40:00,67.94,68.37,67.9,68.33,46800.0,46.1833,46.4756,46.1561,46.4484,46800.0
2015-01-06 09:50:00,68.33,68.33,67.96,67.99,57800.0,46.4484,46.4484,46.1969,46.2173,57800.0
2015-01-06 10:00:00,67.97,68.12,67.92,68.07,23800.0,46.2037,46.3056,46.1697,46.2717,23800.0
2015-01-06 10:10:00,68.03,68.22,67.98,68.08,39500.0,46.2445,46.3736,46.2105,46.2785,39500.0
2015-01-06 10:20:00,68.08,68.19,68.04,68.09,14800.0,46.2785,46.3532,46.2513,46.2852,14800.0
2015-01-06 10:30:00,68.06,68.09,67.92,68.06,24300.0,46.2649,46.2852,46.1697,46.2649,24300.0
2015-01-06 10:40:00,68.07,68.07,67.9,67.98,32700.0,46.2717,46.2717,46.1561,46.2105,32700.0
2015-01-06 10:50:00,68.0,68.0,67.82,67.83,13000.0,46.2241,46.2241,46.1017,46.1085,13000.0
2015-01-06 11:00:00,67.79,67.9,67.75,67.9,18200.0,46.0813,46.1561,46.0541,46.1561,18200.0
2015-01-06 11:10:00,67.9,68.12,67.86,67.95,28700.0,46.1561,46.3056,46.1289,46.1901,28700.0
2015-01-06 11:20:00,67.95,68.03,67.93,67.99,20300.0,46.1901,46.2445,46.1765,46.2173,20300.0
2015-01-06 11:30:00,68.0,68.06,67.95,68.01,19700.0,46.2241,46.2649,46.1901,46.2309,19700.0
2015-01-06 11:40:00,67.99,68.12,67.96,68.06,25300.0,46.2173,46.3056,46.1969,46.2649,25300.0
2015-01-06 11:50:00,68.05,68.08,67.84,67.86,11700.0,46.2581,46.2785,46.1153,46.1289,11700.0
2015-01-06 12:00:00,67.86,67.91,67.67,67.74,14100.0,46.1289,46.1629,45.9997,46.0473,14100.0
2015-01-06 12:10:00,67.75,67.78,67.67,67.7,19200.0,46.0541,46.0745,45.9997,46.0201,19200.0
2015-01-06 12:20:00,67.7,67.86,67.68,67.83,13200.0,46.0201,46.1289,46.0065,46.1085,13200.0
2015-01-06 12:30:00,67.83,67.83,67.66,67.81,17700.0,46.1085,46.1085,45.993,46.0949,17700.0
2015-01-06 12:40:00,67.82,67.86,67.68,67.71,7900.0,46.1017,46.1289,46.0065,46.0269,7900.0
2015-01-06 12:50:00,67.75,67.84,67.69,67.79,9600.0,46.0541,46.1153,46.0133,46.0813,9600.0
2015-01-06 13:00:00,67.8,67.8,67.71,67.71,10900.0,46.0881,46.0881,46.0269,46.0269,10900.0
2015-01-06 13:10:00,67.72,67.79,67.67,67.72,14000.0,46.0337,46.0813,45.9997,46.0337,14000.0
2015-01-06 13:20:00,67.74,67.81,67.62,67.65,40000.0,46.0473,46.0949,45.9658,45.9862,40000.0
2015-01-06 13:30:00,67.62,67.67,67.56,67.57,12500.0,45.9658,45.9997,45.925,45.9318,12500.0
2015-01-06 13:40:00,67.57,67.58,67.41,67.56,12400.0,45.9318,45.9386,45.823,45.925,12400.0
2015-01-06 13:50:00,67.54,67.59,67.48,67.51,16100.0,45.9114,45.9454,45.8706,45.891,16100.0
2015-01-06 14:00:00,67.48,67.49,67.35,67.35,25800.0,45.8706,45.8774,45.7822,45.7822,25800.0
2015-01-06 14:10:00,67.38,67.45,67.35,67.39,18500.0,45.8026,45.8502,45.7822,45.8094,18500.0
2015-01-06 14:20:00,67.4,67.44,67.32,67.38,29400.0,45.8162,45.8434,45.7618,45.8026,29400.0
2015-01-06 14:30:00,67.38,67.43,67.22,67.31,30600.0,45.8026,45.8366,45.6939,45.755,30600.0
2015-01-06 14:40:00,67.33,67.49,67.28,67.4,26300.0,45.7686,45.8774,45.7346,45.8162,26300.0
2015-01-06 14:50:00,67.4,67.53,67.38,67.49,25700.0,45.8162,45.9046,45.8026,45.8774,25700.0
2015-01-06 15:00:00,67.49,67.58,67.42,67.56,14800.0,45.8774,45.9386,45.8298,45.925,14800.0
2015-01-06 15:10:00,67.56,67.65,67.53,67.57,32800.0,45.925,45.9862,45.9046,45.9318,32800.0
2015-01-06 15:20:00,67.56,67.62,67.51,67.57,25700.0,45.925,45.9658,45.891,45.9318,25700.0
2015-01-06 15:30:00,67.56,67.57,67.4,67.42,27200.0,45.925,45.9318,45.8162,45.8298,27200.0
2015-01-06 15:40:00,67.43,67.62,67.39,67.6,49100.0,45.8366,45.9658,45.8094,45.9522,49100.0
2015-01-06 15:50:00,67.6,67.63,67.45,67.49,49900.0,45.9522,45.9726,45.8502,45.8774,49900.0
2015-01-07 09:30:00,67.87,67.96,67.12,67.78,23400.0,46.1357,46.1969,45.6259,46.0745,23400.0
2015-01-07 09:40:00,67.8,67.95,67.77,67.82,8700.0,46.0881,46.1901,46.0677,46.1017,8700.0
2015-01-07 09:50:00,67.79,68.05,67.75,68.0,16400.0,46.0813,46.2581,46.0541,46.2241,16400.0
2015-01-07 10:00:00,67.97,68.01,67.72,67.8,32900.0,46.2037,46.2309,46.0337,46.0881,32900.0
2015-01-07 10:10:00,67.81,67.92,67.74,67.92,18300.0,46.0949,46.1697,46.0473,46.1697,18300.0
2015-01-07 10:20:00,67.92,67.96,67.82,67.88,9600.0,46.1697,46.1969,46.1017,46.1425,9600.0
2015-01-07 10:30:00,67.87,68.01,67.77,67.77,15100.0,46.1357,46.2309,46.0677,46.0677,15100.0
2015-01-07 10:40:00,67.75,67.76,67.58,67.67,18200.0,46.0541,46.0609,45.9386,45.9997,18200.0
2015-01-07 10:50:00,67.67,67.7,67.53,67.59,9800.0,45.9997,46.0201,45.9046,45.9454,9800.0
2015-01-07 11:00:00,67.62,67.65,67.42,67.49,16100.0,45.9658,45.9862,45.8298,45.8774,16100.0
2015-01-07 11:10:00,67.49,67.56,67.36,67.4,10500.0,45.8774,45.925,45.789,45.8162,10500.0
2015-01-07 11:20:00,67.4,67.42,67.36,67.42,14800.0,45.8162,45.8298,45.789,45.8298,14800.0
2015-01-07 11:30:00,67.42,67.65,67.41,67.65,7600.0,45.8298,45.9862,45.823,45.9862,7600.0
2015-01-07 11:40:00,67.62,67.75,67.62,67.72,6600.0,45.9658,46.0541,45.9658,46.0337,6600.0
2015-01-07 11:50:00,67.73,67.87,67.72,67.87,13100.0,46.0405,46.1357,46.0337,46.1357,13100.0
2015-01-07 12:00:00,67.87,67.99,67.85,67.92,13500.0,46.1357,46.2173,46.1221,46.1697,13500.0
2015-01-07 12:10:00,67.89,68.05,67.87,68.05,12000.0,46.1493,46.2581,46.1357,46.2581,12000.0
2015-01-07 12:20:00,68.02,68.02,67.93,68.0,18100.0,46.2377,46.2377,46.1765,46.2241,18100.0
2015-01-07 12:30:00,67.98,68.06,67.94,68.01,10400.0,46.2105,46.2649,46.1833,46.2309,10400.0
2015-01-07 12:40:00,68.0,68.05,67.96,68.0,18100.0,46.2241,46.2581,46.1969,46.2241,18100.0
2015-01-07 12:50:00,67.98,68.05,67.98,68.04,11200.0,46.2105,46.2581,46.2105,46.2513,11200.0
2015-01-07 13:00:00,68.05,68.06,67.92,67.93,14600.0,46.2581,46.2649,46.1697,46.1765,14600.0
2015-01-07 13:10:00,67.95,68.06,67.95,67.99,10200.0,46.1901,46.2649,46.1901,46.2173,10200.0
2015-01-07 13:20:00,67.99,68.02,67.88,67.88,32600.0,46.2173,46.2377,46.1425,46.1425,32600.0
2015-01-07 13:30:00,67.9,68.04,67.9,68.02,9900.0,46.1561,46.2513,46.1561,46.2377,9900.0
2015-01-07 13:40:00,68.01,68.05,67.98,68.03,9800.0,46.2309,46.2581,46.2105,46.2445,9800.0
2015-01-07 13:50:00,68.02,68.05,67.96,68.01,10600.0,46.2377,46.2581,46.1969,46.2309,10600.0
2015-01-07 14:00:00,68.03,68.05,67.9,67.98,12700.0,46.2445,46.2581,46.1561,46.2105,12700.0
2015-01-07 14:10:00,68.02,68.05,67.9,68.01,11700.0,46.2377,46.2581,46.1561,46.2309,11700.0
2015-01-07 14:20:00,68.01,68.08,67.94,67.95,27400.0,46.2309,46.2785,46.1833,46.1901,27400.0
2015-01-07 14:30:00,67.92,68.1,67.92,67.99,24300.0,46.1697,46.292,46.1697,46.2173,24300.0
2015-01-07 14:40:00,67.96,68.07,67.93,68.0,20000.0,46.1969,46.2717,46.1765,46.2241,20000.0
2015-01-07 14:50:00,68.0,68.05,67.94,68.03,15800.0,46.2241,46.2581,46.1833,46.2445,15800.0
2015-01-07 15:00:00,68.05,68.06,67.96,68.03,20300.0,46.2581,46.2649,46.1969,46.2445,20300.0
2015-01-07 15:10:00,68.01,68.03,67.94,67.95,8400.0,46.2309,46.2445,46.1833,46.1901,8400.0
2015-01-07 15:20:00,67.96,67.96,67.84,67.84,21400.0,46.1969,46.1969,46.1153,46.1153,21400.0
2015-01-07 15:30:00,67.84,67.87,67.74,67.78,27800.0,46.1153,46.1357,46.0473,46.0745,27800.0
2015-01-07 15:40:00,67.79,67.98,67.74,67.92,26700.0,46.0813,46.2105,46.0473,46.1697,26700.0
2015-01-07 15:50:00,67.92,68.04,67.89,68.02,73600.0,46.1697,46.2513,46.1493,46.2377,73600.0
2015-01-08 09:30:00,68.2,68.22,67.87,68.05,21700.0,46.36,46.3736,46.1357,46.2581,21700.0
2015-01-08 09:40:00,68.08,68.2,67.92,68.14,32100.0,46.2785,46.36,46.1697,46.3192,32100.0
2015-01-08 09:50:00,68.09,68.14,67.98,68.01,21100.0,46.2852,46.3192,46.2105,46.2309,21100.0
2015-01-08 10:00:00,68.0,68.02,67.87,67.95,18400.0,46.2241,46.2377,46.1357,46.1901,18400.0
2015-01-08 10:10:00,67.95,68.05,67.85,67.94,13500.0,46.1901,46.2581,46.1221,46.1833,13500.0
2015-01-08 10:20:00,67.96,68.05,67.94,68.05,11900.0,46.1969,46.2581,46.1833,46.2581,11900.0
2015-01-08 10:30:00,68.05,68.08,67.9,68.08,26000.0,46.2581,46.2785,46.1561,46.2785,26000.0
2015-01-08 10:40:00,68.08,68.23,68.01,68.2,20800.0,46.2785,46.3804,46.2309,46.36,20800.0
2015-01-08 10:50:00,68.19,68.33,68.19,68.29,13000.0,46.3532,46.4484,46.3532,46.4212,13000.0
2015-01-08 11:00:00,68.3,68.34,68.22,68.24,14400.0,46.428,46.4552,46.3736,46.3872,14400.0
2015-01-08 11:10:00,68.28,68.51,68.24,68.5,10100.0,46.4144,46.5708,46.3872,46.564,10100.0
2015-01-08 11:20:00,68.51,68.61,68.46,68.58,12300.0,46.5708,46.6387,46.5368,46.6183,12300.0
2015-01-08 11:30:00,68.58,68.67,68.47,68.52,10300.0,46.6183,46.6795,46.5436,46.5775,10300.0
2015-01-08 11:40:00,68.55,68.59,68.53,68.53,5300.0,46.5979,46.6251,46.5843,46.5843,5300.0
2015-01-08 11:50:00,68.51,68.55,68.48,68.54,10400.0,46.5708,46.5979,46.5504,46.5911,10400.0
2015-01-08 12:00:00,68.53,68.61,68.5,68.6,14500.0,46.5843,46.6387,46.564,46.6319,14500.0
2015-01-08 12:10:00,68.61,68.62,68.48,68.53,57100.0,46.6387,46.6455,46.5504,46.5843,57100.0
2015-01-08 12:20:00,68.53,68.64,68.53,68.64,8200.0,46.5843,46.6591,46.5843,46.6591,8200.0
2015-01-08 12:30:00,68.65,68.85,68.64,68.84,16000.0,46.6659,46.8019,46.6591,46.7951,16000.0
2015-01-08 12:40:00,68.84,68.98,68.84,68.97,14300.0,46.7951,46.8902,46.7951,46.8834,14300.0
2015-01-08 12:50:00,68.99,69.02,68.86,68.89,12300.0,46.897,46.9174,46.8087,46.8291,12300.0
2015-01-08 13:00:00,68.82,68.95,68.82,68.86,7800.0,46.7815,46.8698,46.7815,46.8087,7800.0
2015-01-08 13:10:00,68.85,68.86,68.69,68.73,16400.0,46.8019,46.8087,46.6931,46.7203,16400.0
2015-01-08 13:20:00,68.73,68.78,68.6,68.77,43400.0,46.7203,46.7543,46.6319,46.7475,43400.0
2015-01-08 13:30:00,68.77,68.91,68.77,68.89,14500.0,46.7475,46.8427,46.7475,46.8291,14500.0
2015-01-08 13:40:00,68.9,68.97,68.89,68.96,12700.0,46.8359,46.8834,46.8291,46.8766,12700.0
2015-01-08 13:50:00,68.95,68.97,68.83,68.94,17500.0,46.8698,46.8834,46.7883,46.8631,17500.0
2015-01-08 14:00:00,68.94,68.94,68.89,68.93,9600.0,46.8631,46.8631,46.8291,46.8563,9600.0
2015-01-08 14:10:00,68.94,69.1,68.94,69.03,22100.0,46.8631,46.9718,46.8631,46.9242,22100.0
2015-01-08 14:20:00,69.01,69.05,68.93,68.96,9700.0,46.9106,46.9378,46.8563,46.8766,9700.0
2015-01-08 14:30:00,68.96,69.02,68.93,68.94,13300.0,46.8766,46.9174,46.8563,46.8631,13300.0
2015-01-08 14:40:00,68.95,69.02,68.94,68.99,12000.0,46.8698,46.9174,46.8631,46.897,12000.0
2015-01-08 14:50:00,68.98,69.02,68.98,68.99,18100.0,46.8902,46.9174,46.8902,46.897,18100.0
2015-01-08 15:00:00,68.99,68.99,68.67,68.71,62100.0,46.897,46.897,46.6795,46.7067,62100.0
2015-01-08 15:10:00,68.72,68.81,68.68,68.76,29900.0,46.7135,46.7747,46.6863,46.7407,29900.0
2015-01-08 15:20:00,68.76,68.83,68.72,68.8,66900.0,46.7407,46.7883,46.7135,46.7679,66900.0
2015-01-08 15:30:00,68.81,68.85,68.57,68.67,76100.0,46.7747,46.8019,46.6115,46.6795,76100.0
2015-01-08 15:40:00,68.65,68.82,68.63,68.67,47700.0,46.6659,46.7815,46.6523,46.6795,47700.0
2015-01-08 15:50:00,68.68,68.94,68.65,68.91,79000.0,46.6863,46.8631,46.6659,46.8427,79000.0
2015-01-09 09:30:00,68.77,68.96,68.6,68.72,9500.0,46.7475,46.8766,46.6319,46.7135,9500.0
2015-01-09 09:40:00,68.63,68.68,68.36,68.36,15800.0,46.6523,46.6863,46.4688,46.4688,15800.0
2015-01-09 09:50:00,68.33,68.42,68.23,68.23,12100.0,46.4484,46.5096,46.3804,46.3804,12100.0
2015-01-09 10:00:00,68.18,68.47,68.15,68.33,16700.0,46.3464,46.5436,46.326,46.4484,16700.0
2015-01-09 10:10:00,68.35,68.49,68.21,68.23,11700.0,46.462,46.5572,46.3668,46.3804,11700.0
2015-01-09 10:20:00,68.22,68.24,68.08,68.24,7500.0,46.3736,46.3872,46.2785,46.3872,7500.0
2015-01-09 10:30:00,68.2,68.2,67.99,67.99,8200.0,46.36,46.36,46.2173,46.2173,8200.0
2015-01-09 10:40:00,68.06,68.12,67.99,68.08,15400.0,46.2649,46.3056,46.2173,46.2785,15400.0
2015-01-09 10:50:00,68.09,68.23,68.08,68.18,15400.0,46.2852,46.3804,46.2785,46.3464,15400.0
2015-01-09 11:00:00,68.21,68.26,68.18,68.25,5400.0,46.3668,46.4008,46.3464,46.394,5400.0
2015-01-09 11:10:00,68.22,68.28,68.1,68.27,13800.0,46.3736,46.4144,46.292,46.4076,13800.0
2015-01-09 11:20:00,68.26,68.26,68.13,68.15,11400.0,46.4008,46.4008,46.3124,46.326,11400.0
2015-01-09 11:30:00,68.15,68.35,68.14,68.35,12400.0,46.326,46.462,46.3192,46.462,12400.0
2015-01-09 11:40:00,68.33,68.46,68.32,68.46,12900.0,46.4484,46.5368,46.4416,46.5368,12900.0
2015-01-09 11:50:00,68.48,68.61,68.48,68.59,12700.0,46.5504,46.6387,46.5504,46.6251,12700.0
2015-01-09 12:00:00,68.59,68.64,68.48,68.57,11000.0,46.6251,46.6591,46.5504,46.6115,11000.0
2015-01-09 12:10:00,68.59,68.63,68.52,68.61,9700.0,46.6251,46.6523,46.5775,46.6387,9700.0
2015-01-09 12:20:00,68.59,68.63,68.56,68.61,11200.0,46.6251,46.6523,46.6047,46.6387,11200.0
2015-01-09 12:30:00,68.6,68.66,68.5,68.54,9400.0,46.6319,46.6727,46.564,46.5911,9400.0
2015-01-09 12:40:00,68.56,68.76,68.56,68.76,2700.0,46.6047,46.7407,46.6047,46.7407,2700.0
2015-01-09 12:50:00,68.73,68.74,68.58,68.59,3500.0,46.7203,46.7271,46.6183,46.6251,3500.0
2015-01-09 13:00:00,68.6,68.63,68.55,68.58,8300.0,46.6319,46.6523,46.5979,46.6183,8300.0
2015-01-09 13:10:00,68.59,68.69,68.59,68.62,5500.0,46.6251,46.6931,46.6251,46.6455,5500.0
2015-01-09 13:20:00,68.64,68.67,68.62,68.63,4000.0,46.6591,46.6795,46.6455,46.6523,4000.0
2015-01-09 13:30:00,68.63,68.67,68.52,68.56,5100.0,46.6523,46.6795,46.5775,46.6047,5100.0
2015-01-09 13:40:00,68.54,68.54,68.42,68.5,5400.0,46.5911,46.5911,46.5096,46.564,5400.0
2015-01-09 13:50:00,68.53,68.55,68.38,68.5,4500.0,46.5843,46.5979,46.4824,46.564,4500.0
2015-01-09 14:00:00,68.47,68.47,68.39,68.39,4600.0,46.5436,46.5436,46.4892,46.4892,4600.0
2015-01-09 14:10:00,68.4,68.4,68.28,68.37,8300.0,46.496,46.496,46.4144,46.4756,8300.0
2015-01-09 14:20:00,68.36,68.38,68.28,68.28,8200.0,46.4688,46.4824,46.4144,46.4144,8200.0
2015-01-09 14:30:00,68.28,68.37,68.17,68.35,9600.0,46.4144,46.4756,46.3396,46.462,9600.0
2015-01-09 14:40:00,68.33,68.36,68.26,68.28,12900.0,46.4484,46.4688,46.4008,46.4144,12900.0
2015-01-09 14:50:00,68.28,68.3,68.22,68.3,7900.0,46.4144,46.428,46.3736,46.428,7900.0
2015-01-09 15:00:00,68.31,68.37,68.29,68.3,10700.0,46.4348,46.4756,46.4212,46.428,10700.0
2015-01-09 15:10:00,68.3,68.37,68.3,68.34,11500.0,46.428,46.4756,46.428,46.4552,11500.0
2015-01-09 15:20:00,68.32,68.37,68.24,68.27,10800.0,46.4416,46.4756,46.3872,46.4076,10800.0
2015-01-09 15:30:00,68.28,68.29,68.16,68.19,15300.0,46.4144,46.4212,46.3328,46.3532,15300.0
2015-01-09 15:40:00,68.18,68.31,68.15,68.21,33200.0,46.3464,46.4348,46.326,46.3668,33200.0
2015-01-09 15:50:00,68.21,68.25,68.16,68.21,43500.0,46.3668,46.394,46.3328,46.3668,43500.0
2015-01-12 09:30:00,67.8,68.37,67.71,67.99,45000.0,46.0881,46.4756,46.0269,46.2173,45000.0
2015-01-12 09:40:00,68.03,68.26,68.0,68.15,19200.0,46.2445,46.4008,46.2241,46.326,19200.0
2015-01-12 09:50:00,68.12,68.5,68.12,68.39,8400.0,46.3056,46.564,46.3056,46.4892,8400.0
2015-01-12 10:00:00,68.38,68.59,68.33,68.56,24900.0,46.4824,46.6251,46.4484,46.6047,24900.0
2015-01-12 10:10:00,68.55,68.63,68.44,68.47,31100.0,46.5979,46.6523,46.5232,46.5436,31100.0
2015-01-12 10:20:00,68.46,68.69,68.42,68.55,20400.0,46.5368,46.6931,46.5096,46.5979,20400.0
2015-01-12 10:30:00,68.53,68.54,68.39,68.42,14700.0,46.5843,46.5911,46.4892,46.5096,14700.0
2015-01-12 10:40:00,68.43,68.51,68.36,68.47,20600.0,46.5164,46.5708,46.4688,46.5436,20600.0
2015-01-12 10:50:00,68.45,68.68,68.41,68.67,15900.0,46.53,46.6863,46.5028,46.6795,15900.0
2015-01-12 11:00:00,68.66,68.73,68.66,68.73,16300.0,46.6727,46.7203,46.6727,46.7203,16300.0
2015-01-12 11:10:00,68.74,68.79,68.65,68.71,6500.0,46.7271,46.7611,46.6659,46.7067,6500.0
2015-01-12 11:20:00,68.72,68.72,68.61,68.64,16200.0,46.7135,46.7135,46.6387,46.6591,16200.0
2015-01-12 11:30:00,68.63,68.72,68.6,68.7,6500.0,46.6523,46.7135,46.6319,46.6999,6500.0
2015-01-12 11:40:00,68.72,68.78,68.64,68.71,9700.0,46.7135,46.7543,46.6591,46.7067,9700.0
2015-01-12 11:50:00,68.67,68.71,68.55,68.59,8300.0,46.6795,46.7067,46.5979,46.6251,8300.0
2015-01-12 12:00:00,68.6,68.67,68.55,68.63,4600.0,46.6319,46.6795,46.5979,46.6523,4600.0
2015-01-12 12:10:00,68.61,68.61,68.47,68.55,7100.0,46.6387,46.6387,46.5436,46.5979,7100.0
2015-01-12 12:20:00,68.56,68.67,68.56,68.64,15400.0,46.6047,46.6795,46.6047,46.6591,15400.0
2015-01-12 12:30:00,68.67,68.72,68.63,68.68,5900.0,46.6795,46.7135,46.6523,46.6863,5900.0
2015-01-12 12:40:00,68.66,68.66,68.59,68.61,5300.0,46.6727,46.6727,46.6251,46.6387,5300.0
2015-01-12 12:50:00,68.61,68.66,68.56,68.62,5900.0,46.6387,46.6727,46.6047,46.6455,5900.0
2015-01-12 13:00:00,68.63,68.65,68.54,68.6,8300.0,46.6523,46.6659,46.5911,46.6319,8300.0
2015-01-12 13:10:00,68.59,68.65,68.55,68.55,7000.0,46.6251,46.6659,46.5979,46.5979,7000.0
2015-01-12 13:20:00,68.55,68.55,68.44,68.46,12900.0,46.5979,46.5979,46.5232,46.5368,12900.0
2015-01-12 13:30:00,68.47,68.5,68.45,68.47,6300.0,46.5436,46.564,46.53,46.5436,6300.0
2015-01-12 13:40:00,68.47,68.54,68.44,68.46,13300.0,46.5436,46.5911,46.5232,46.5368,13300.0
2015-01-12 13:50:00,68.46,68.51,68.44,68.51,8500.0,46.5368,46.5708,46.5232,46.5708,8500.0
2015-01-12 14:00:00,68.52,68.57,68.49,68.51,7000.0,46.5775,46.6115,46.5572,46.5708,7000.0
2015-01-12 14:10:00,68.51,68.58,68.5,68.57,14500.0,46.5708,46.6183,46.564,46.6115,14500.0
2015-01-12 14:20:00,68.55,68.59,68.5,68.57,29800.0,46.5979,46.6251,46.564,46.6115,29800.0
2015-01-12 14:30:00,68.57,68.72,68.56,68.64,49200.0,46.6115,46.7135,46.6047,46.6591,49200.0
2015-01-12 14:40:00,68.64,68.75,68.64,68.75,19600.0,46.6591,46.7339,46.6591,46.7339,19600.0
2015-01-12 14:50:00,68.75,68.86,68.74,68.84,17600.0,46.7339,46.8087,46.7271,46.7951,17600.0
2015-01-12 15:00:00,68.85,68.91,68.77,68.78,28600.0,46.8019,46.8427,46.7475,46.7543,28600.0
2015-01-12 15:10:00,68.77,68.8,68.73,68.76,26800.0,46.7475,46.7679,46.7203,46.7407,26800.0
2015-01-12 15:20:00,68.76,68.79,68.69,68.73,16600.0,46.7407,46.7611,46.6931,46.7203,16600.0
2015-01-12 15:30:00,68.74,68.74,68.62,68.68,14800.0,46.7271,46.7271,46.6455,46.6863,14800.0
2015-01-12 15:40:00,68.69,68.9,68.68,68.84,31400.0,46.6931,46.8359,46.6863,46.7951,31400.0
2015-01-12 15:50:00,68.84,68.85,68.71,68.79,46300.0,46.7951,46.8019,46.7067,46.7611,46300.0
2015-01-13 09:30:00,69.17,69.21,68.99,69.2,20200.0,47.0194,47.0466,46.897,47.0398,20200.0
2015-01-13 09:40:00,69.23,69.37,69.18,69.37,5000.0,47.0602,47.1553,47.0262,47.1553,5000.0
2015-01-13 09:50:00,69.36,69.48,69.29,69.48,34500.0,47.1486,47.2301,47.101,47.2301,34500.0
2015-01-13 10:00:00,69.48,69.58,69.45,69.51,15000.0,47.2301,47.2981,47.2097,47.2505,15000.0
2015-01-13 10:10:00,69.51,69.55,69.46,69.5,22800.0,47.2505,47.2777,47.2165,47.2437,22800.0
2015-01-13 10:20:00,69.49,69.73,69.48,69.68,25900.0,47.2369,47.4001,47.2301,47.3661,25900.0
2015-01-13 10:30:00,69.66,69.7,69.59,69.67,16300.0,47.3525,47.3797,47.3049,47.3593,16300.0
2015-01-13 10:40:00,69.67,69.78,69.65,69.7,12400.0,47.3593,47.4341,47.3457,47.3797,12400.0
2015-01-13 10:50:00,69.69,69.8,69.65,69.69,6900.0,47.3729,47.4476,47.3457,47.3729,6900.0
2015-01-13 11:00:00,69.69,69.74,69.66,69.72,24500.0,47.3729,47.4069,47.3525,47.3933,24500.0
2015-01-13 11:10:00,69.72,69.76,69.66,69.67,24000.0,47.3933,47.4205,47.3525,47.3593,24000.0
2015-01-13 11:20:00,69.68,69.73,69.66,69.7,18200.0,47.3661,47.4001,47.3525,47.3797,18200.0
2015-01-13 11:30:00,69.69,69.71,69.66,69.67,16700.0,47.3729,47.3865,47.3525,47.3593,16700.0
2015-01-13 11:40:00,69.68,69.69,69.63,69.69,15400.0,47.3661,47.3729,47.3321,47.3729,15400.0
2015-01-13 11:50:00,69.67,69.72,69.66,69.69,12600.0,47.3593,47.3933,47.3525,47.3729,12600.0
2015-01-13 12:00:00,69.69,69.73,69.62,69.72,10600.0,47.3729,47.4001,47.3253,47.3933,10600.0
2015-01-13 12:10:00,69.72,69.8,69.7,69.75,10600.0,47.3933,47.4476,47.3797,47.4137,10600.0
2015-01-13 12:20:00,69.76,69.8,69.74,69.78,12600.0,47.4205,47.4476,47.4069,47.4341,12600.0
2015-01-13 12:30:00,69.78,69.78,69.7,69.75,20600.0,47.4341,47.4341,47.3797,47.4137,20600.0
2015-01-13 12:40:00,69.73,69.74,69.67,69.73,15700.0,47.4001,47.4069,47.3593,47.4001,15700.0
2015-01-13 12:50:00,69.72,69.74,69.67,69.7,9700.0,47.3933,47.4069,47.3593,47.3797,9700.0
2015-01-13 13:00:00,69.7,69.73,69.62,69.64,15000.0,47.3797,47.4001,47.3253,47.3389,15000.0
2015-01-13 13:10:00,69.66,69.72,69.66,69.67,9200.0,47.3525,47.3933,47.3525,47.3593,9200.0
2015-01-13 13:20:00,69.67,69.71,69.62,69.7,23900.0,47.3593,47.3865,47.3253,47.3797,23900.0
2015-01-13 13:30:00,69.7,69.7,69.39,69.39,41400.0,47.3797,47.3797,47.1689,47.1689,41400.0
2015-01-13 13:40:00,69.38,69.38,69.31,69.33,19000.0,47.1621,47.1621,47.1146,47.1282,19000.0
2015-01-13 13:50:00,69.33,69.35,69.15,69.34,27600.0,47.1282,47.1418,47.0058,47.135,27600.0
2015-01-13 14:00:00,69.35,69.44,69.31,69.34,44600.0,47.1418,47.2029,47.1146,47.135,44600.0
2015-01-13 14:10:00,69.36,69.46,69.24,69.41,27600.0,47.1486,47.2165,47.067,47.1825,27600.0
2015-01-13 14:20:00,69.4,69.4,69.27,69.36,30400.0,47.1757,47.1757,47.0874,47.1486,30400.0
2015-01-13 14:30:00,69.36,69.56,69.34,69.55,24500.0,47.1486,47.2845,47.135,47.2777,24500.0
2015-01-13 14:40:00,69.56,69.56,69.44,69.5,33200.0,47.2845,47.2845,47.2029,47.2437,33200.0
2015-01-13 14:50:00,69.47,69.52,69.31,69.31,21600.0,47.2233,47.2573,47.1146,47.1146,21600.0
2015-01-13 15:00:00,69.31,69.42,69.26,69.33,30300.0,47.1146,47.1893,47.0806,47.1282,30300.0
2015-01-13 15:10:00,69.34,69.63,69.33,69.6,64100.0,47.135,47.3321,47.1282,47.3117,64100.0
2015-01-13 15:20:00,69.6,69.64,69.51,69.52,35700.0,47.3117,47.3389,47.2505,47.2573,35700.0
2015-01-13 15:30:00,69.54,69.76,69.53,69.71,47200.0,47.2709,47.4205,47.2641,47.3865,47200.0
2015-01-13 15:40:00,69.7,69.75,69.67,69.7,59300.0,47.3797,47.4137,47.3593,47.3797,59300.0
2015-01-13 15:50:00,69.7,69.8,69.69,69.78,117900.0,47.3797,47.4476,47.3729,47.4341,117900.0
2015-01-14 09:30:00,69.24,69.79,69.24,69.37,18300.0,47.067,47.4409,47.067,47.1553,18300.0
2015-01-14 09:40:00,69.23,69.63,69.22,69.52,18600.0,47.0602,47.3321,47.0534,47.2573,18600.0
2015-01-14 09:50:00,69.53,69.8,69.35,69.8,30800.0,47.2641,47.4476,47.1418,47.4476,30800.0
2015-01-14 10:00:00,69.72,69.85,69.72,69.84,9100.0,47.3933,47.4816,47.3933,47.4748,9100.0
2015-01-14 10:10:00,69.81,69.88,69.72,69.75,11200.0,47.4544,47.502,47.3933,47.4137,11200.0
2015-01-14 10:20:00,69.8,69.95,69.8,69.92,9200.0,47.4476,47.5496,47.4476,47.5292,9200.0
2015-01-14 10:30:00,69.91,69.94,69.62,69.62,25600.0,47.5224,47.5428,47.3253,47.3253,25600.0
2015-01-14 10:40:00,69.61,69.88,69.58,69.83,10000.0,47.3185,47.502,47.2981,47.468,10000.0
2015-01-14 10:50:00,69.84,69.98,69.84,69.95,9000.0,47.4748,47.57,47.4748,47.5496,9000.0
2015-01-14 11:00:00,69.94,70.08,69.93,70.01,25700.0,47.5428,47.638,47.536,47.5904,25700.0
2015-01-14 11:10:00,70.0,70.04,69.95,70.02,19600.0,47.5836,47.6108,47.5496,47.5972,19600.0
2015-01-14 11:20:00,70.01,70.09,69.99,70.08,11500.0,47.5904,47.6448,47.5768,47.638,11500.0
2015-01-14 11:30:00,70.07,70.2,70.05,70.2,12700.0,47.6312,47.7196,47.6176,47.7196,12700.0
2015-01-14 11:40:00,70.23,70.36,70.23,70.33,5600.0,47.7399,47.8283,47.7399,47.8079,5600.0
2015-01-14 11:50:00,70.35,70.41,70.29,70.38,13500.0,47.8215,47.8623,47.7807,47.8419,13500.0
2015-01-14 12:00:00,70.36,70.39,70.31,70.37,20400.0,47.8283,47.8487,47.7943,47.8351,20400.0
2015-01-14 12:10:00,70.34,70.36,70.27,70.28,10100.0,47.8147,47.8283,47.7671,47.7739,10100.0
2015-01-14 12:20:00,70.28,70.44,70.25,70.32,48800.0,47.7739,47.8827,47.7535,47.8011,48800.0
2015-01-14 12:30:00,70.3,70.38,70.21,70.23,16400.0,47.7875,47.8419,47.7264,47.7399,16400.0
2015-01-14 12:40:00,70.22,70.32,70.13,70.17,14500.0,47.7332,47.8011,47.672,47.6992,14500.0
2015-01-14 12:50:00,70.17,70.23,70.05,70.23,21400.0,47.6992,47.7399,47.6176,47.7399,21400.0
2015-01-14 13:00:00,70.23,70.43,70.22,70.34,19300.0,47.7399,47.8759,47.7332,47.8147,19300.0
2015-01-14 13:10:00,70.33,70.43,70.29,70.39,29600.0,47.8079,47.8759,47.7807,47.8487,29600.0
2015-01-14 13:20:00,70.39,70.43,70.27,70.42,43900.0,47.8487,47.8759,47.7671,47.8691,43900.0
2015-01-14 13:30:00,70.4,70.42,70.32,70.38,25000.0,47.8555,47.8691,47.8011,47.8419,25000.0
2015-01-14 13:40:00,70.39,70.41,70.29,70.34,21500.0,47.8487,47.8623,47.7807,47.8147,21500.0
2015-01-14 13:50:00,70.34,70.4,70.27,70.4,29700.0,47.8147,47.8555,47.7671,47.8555,29700.0
2015-01-14 14:00:00,70.38,70.46,70.3,70.41,19800.0,47.8419,47.8963,47.7875,47.8623,19800.0
2015-01-14 14:10:00,70.42,70.5,70.38,70.5,26600.0,47.8691,47.9235,47.8419,47.9235,26600.0
2015-01-14 14:20:00,70.49,70.53,70.42,70.53,15700.0,47.9167,47.9439,47.8691,47.9439,15700.0
2015-01-14 14:30:00,70.52,70.58,70.42,70.58,31500.0,47.9371,47.9779,47.8691,47.9779,31500.0
2015-01-14 14:40:00,70.56,70.69,70.56,70.64,22700.0,47.9643,48.0526,47.9643,48.0187,22700.0
2015-01-14 14:50:00,70.64,70.65,70.56,70.64,22600.0,48.0187,48.0254,47.9643,48.0187,22600.0
2015-01-14 15:00:00,70.65,70.74,70.63,70.74,18700.0,48.0254,48.0866,48.0119,48.0866,18700.0
2015-01-14 15:10:00,70.75,70.85,70.68,70.8,25200.0,48.0934,48.1614,48.0458,48.1274,25200.0
2015-01-14 15:20:00,70.81,70.91,70.8,70.89,31100.0,48.1342,48.2022,48.1274,48.1886,31100.0
2015-01-14 15:30:00,70.91,70.92,70.79,70.87,39800.0,48.2022,48.209,48.1206,48.175,39800.0
2015-01-14 15:40:00,70.87,70.95,70.86,70.92,68900.0,48.175,48.2294,48.1682,48.209,68900.0
2015-01-14 15:50:00,70.91,71.03,70.89,71.02,150500.0,48.2022,48.2838,48.1886,48.277,150500.0
2015-01-15 09:30:00,71.25,71.25,70.82,71.24,21900.0,48.4333,48.4333,48.141,48.4265,21900.0
2015-01-15 09:40:00,71.23,71.23,70.92,71.19,15100.0,48.4197,48.4197,48.209,48.3925,15100.0
2015-01-15 09:50:00,71.17,71.28,71.04,71.13,10500.0,48.3789,48.4537,48.2906,48.3517,10500.0
2015-01-15 10:00:00,71.09,71.29,70.97,71.22,21500.0,48.3245,48.4605,48.243,48.4129,21500.0
2015-01-15 10:10:00,71.23,71.24,71.0,71.24,30500.0,48.4197,48.4265,48.2634,48.4265,30500.0
2015-01-15 10:20:00,71.23,71.38,71.2,71.33,10800.0,48.4197,48.5217,48.3993,48.4877,10800.0
2015-01-15 10:30:00,71.29,71.47,71.27,71.33,14600.0,48.4605,48.5829,48.4469,48.4877,14600.0
2015-01-15 10:40:00,71.36,71.37,71.2,71.24,12900.0,48.5081,48.5149,48.3993,48.4265,12900.0
2015-01-15 10:50:00,71.25,71.26,71.18,71.19,22400.0,48.4333,48.4401,48.3857,48.3925,22400.0
2015-01-15 11:00:00,71.2,71.3,71.19,71.3,28900.0,48.3993,48.4673,48.3925,48.4673,28900.0
2015-01-15 11:10:00,71.27,71.36,71.22,71.25,16900.0,48.4469,48.5081,48.4129,48.4333,16900.0
2015-01-15 11:20:00,71.26,71.36,71.21,71.25,16100.0,48.4401,48.5081,48.4061,48.4333,16100.0
2015-01-15 11:30:00,71.25,71.33,71.23,71.25,27400.0,48.4333,48.4877,48.4197,48.4333,27400.0
2015-01-15 11:40:00,71.25,71.27,71.16,71.24,29100.0,48.4333,48.4469,48.3721,48.4265,29100.0
2015-01-15 11:50:00,71.25,71.34,71.2,71.34,37500.0,48.4333,48.4945,48.3993,48.4945,37500.0
2015-01-15 12:00:00,71.34,71.4,71.3,71.38,14100.0,48.4945,48.5353,48.4673,48.5217,14100.0
2015-01-15 12:10:00,71.39,71.44,71.32,71.34,12800.0,48.5285,48.5625,48.4809,48.4945,12800.0
2015-01-15 12:20:00,71.35,71.47,71.34,71.37,24100.0,48.5013,48.5829,48.4945,48.5149,24100.0
2015-01-15 12:30:00,71.39,71.39,71.2,71.27,18800.0,48.5285,48.5285,48.3993,48.4469,18800.0
2015-01-15 12:40:00,71.27,71.3,71.19,71.27,22500.0,48.4469,48.4673,48.3925,48.4469,22500.0
2015-01-15 12:50:00,71.26,71.26,71.1,71.25,45800.0,48.4401,48.4401,48.3313,48.4333,45800.0
2015-01-15 13:00:00,71.25,71.26,71.11,71.19,34000.0,48.4333,48.4401,48.3381,48.3925,34000.0
2015-01-15 13:10:00,71.21,71.31,71.21,71.28,6500.0,48.4061,48.4741,48.4061,48.4537,6500.0
2015-01-15 13:20:00,71.25,71.28,71.21,71.24,13700.0,48.4333,48.4537,48.4061,48.4265,13700.0
2015-01-15 13:30:00,71.26,71.26,71.18,71.21,11100.0,48.4401,48.4401,48.3857,48.4061,11100.0
2015-01-15 13:40:00,71.21,71.45,71.21,71.44,15900.0,48.4061,48.5693,48.4061,48.5625,15900.0
2015-01-15 13:50:00,71.39,71.5,71.38,71.39,5200.0,48.5285,48.6033,48.5217,48.5285,5200.0
2015-01-15 14:00:00,71.41,71.43,71.34,71.4,3900.0,48.5421,48.5557,48.4945,48.5353,3900.0
2015-01-15 14:10:00,71.4,71.47,71.34,71.43,11900.0,48.5353,48.5829,48.4945,48.5557,11900.0
2015-01-15 14:20:00,71.42,71.56,71.38,71.55,17900.0,48.5489,48.644,48.5217,48.6372,17900.0
2015-01-15 14:30:00,71.53,71.55,71.47,71.53,17500.0,48.6236,48.6372,48.5829,48.6236,17500.0
2015-01-15 14:40:00,71.52,71.54,71.43,71.49,18600.0,48.6168,48.6304,48.5557,48.5965,18600.0
2015-01-15 14:50:00,71.46,71.67,71.42,71.61,26000.0,48.5761,48.7188,48.5489,48.678,26000.0
2015-01-15 15:00:00,71.59,71.64,71.39,71.4,23800.0,48.6644,48.6984,48.5285,48.5353,23800.0
2015-01-15 15:10:00,71.39,71.41,71.22,71.29,33300.0,48.5285,48.5421,48.4129,48.4605,33300.0
2015-01-15 15:20:00,71.3,71.39,71.22,71.33,42000.0,48.4673,48.5285,48.4129,48.4877,42000.0
2015-01-15 15:30:00,71.31,71.39,71.25,71.33,20100.0,48.4741,48.5285,48.4333,48.4877,20100.0
2015-01-15 15:40:00,71.32,71.52,71.29,71.51,51700.0,48.4809,48.6168,48.4605,48.61,51700.0
2015-01-15 15:50:00,71.5,71.57,71.38,71.56,99500.0,48.6033,48.6508,48.5217,48.644,99500.0
2015-01-16 09:30:00,71.6,71.82,71.29,71.38,19900.0,48.6712,48.8208,48.4605,48.5217,19900.0
2015-01-16 09:40:00,71.3,71.53,71.22,71.52,13100.0,48.4673,48.6236,48.4129,48.6168,13100.0
2015-01-16 09:50:00,71.52,71.8,71.52,71.69,6800.0,48.6168,48.8072,48.6168,48.7324,6800.0
2015-01-16 10:00:00,71.77,71.9,71.59,71.63,37900.0,48.7868,48.8752,48.6644,48.6916,37900.0
2015-01-16 10:10:00,71.57,71.7,71.54,71.67,38100.0,48.6508,48.7392,48.6304,48.7188,38100.0
2015-01-16 10:20:00,71.7,71.88,71.65,71.86,17200.0,48.7392,48.8616,48.7052,48.848,17200.0
2015-01-16 10:30:00,71.83,71.93,71.8,71.8,15500.0,48.8276,48.8955,48.8072,48.8072,15500.0
2015-01-16 10:40:00,71.77,71.78,71.69,71.75,17500.0,48.7868,48.7936,48.7324,48.7732,17500.0
2015-01-16 10:50:00,71.73,71.75,71.68,71.74,21200.0,48.7596,48.7732,48.7256,48.7664,21200.0
2015-01-16 11:00:00,71.73,71.77,71.5,71.53,27400.0,48.7596,48.7868,48.6033,48.6236,27400.0
2015-01-16 11:10:00,71.53,71.54,71.34,71.39,18400.0,48.6236,48.6304,48.4945,48.5285,18400.0
2015-01-16 11:20:00,71.38,71.39,71.28,71.28,18900.0,48.5217,48.5285,48.4537,48.4537,18900.0
2015-01-16 11:30:00,71.28,71.56,71.24,71.52,21700.0,48.4537,48.644,48.4265,48.6168,21700.0
2015-01-16 11:40:00,71.56,71.57,71.45,71.49,14900.0,48.644,48.6508,48.5693,48.5965,14900.0
2015-01-16 11:50:00,71.47,71.47,71.35,71.35,28900.0,48.5829,48.5829,48.5013,48.5013,28900.0
2015-01-16 12:00:00,71.35,71.47,71.29,71.47,27400.0,48.5013,48.5829,48.4605,48.5829,27400.0
2015-01-16 12:10:00,71.49,71.54,71.48,71.49,7300.0,48.5965,48.6304,48.5897,48.5965,7300.0
2015-01-16 12:20:00,71.48,71.56,71.48,71.54,8100.0,48.5897,48.644,48.5897,48.6304,8100.0
2015-01-16 12:30:00,71.54,71.55,71.5,71.55,11100.0,48.6304,48.6372,48.6033,48.6372,11100.0
2015-01-16 12:40:00,71.56,71.69,71.56,71.68,8700.0,48.644,48.7324,48.644,48.7256,8700.0
2015-01-16 12:50:00,71.69,71.79,71.65,71.79,49300.0,48.7324,48.8004,48.7052,48.8004,49300.0
2015-01-16 13:00:00,71.81,71.81,71.66,71.71,11900.0,48.814,48.814,48.712,48.746,11900.0
2015-01-16 13:10:00,71.74,71.86,71.66,71.74,58900.0,48.7664,48.848,48.712,48.7664,58900.0
2015-01-16 13:20:00,71.77,71.79,71.7,71.73,10300.0,48.7868,48.8004,48.7392,48.7596,10300.0
2015-01-16 13:30:00,71.73,71.83,71.69,71.77,24700.0,48.7596,48.8276,48.7324,48.7868,24700.0
2015-01-16 13:40:00,71.77,71.82,71.68,71.74,15400.0,48.7868,48.8208,48.7256,48.7664,15400.0
2015-01-16 13:50:00,71.73,71.79,71.72,71.78,6600.0,48.7596,48.8004,48.7528,48.7936,6600.0
2015-01-16 14:00:00,71.77,71.95,71.75,71.95,18000.0,48.7868,48.9091,48.7732,48.9091,18000.0
2015-01-16 14:10:00,71.93,72.0,71.9,71.92,17500.0,48.8955,48.9431,48.8752,48.8888,17500.0
2015-01-16 14:20:00,71.92,71.92,71.74,71.75,29700.0,48.8888,48.8888,48.7664,48.7732,29700.0
2015-01-16 14:30:00,71.73,71.79,71.69,71.74,14200.0,48.7596,48.8004,48.7324,48.7664,14200.0
2015-01-16 14:40:00,71.75,71.8,71.75,71.78,13900.0,48.7732,48.8072,48.7732,48.7936,13900.0
2015-01-16 14:50:00,71.78,71.86,71.76,71.83,16600.0,48.7936,48.848,48.78,48.8276,16600.0
2015-01-16 15:00:00,71.82,71.89,71.76,71.87,32800.0,48.8208,48.8684,48.78,48.8548,32800.0
2015-01-16 15:10:00,71.86,71.88,71.8,71.82,31100.0,48.848,48.8616,48.8072,48.8208,31100.0
2015-01-16 15:20:00,71.81,71.95,71.8,71.91,56700.0,48.814,48.9091,48.8072,48.882,56700.0
2015-01-16 15:30:00,71.9,71.94,71.85,71.92,48000.0,48.8752,48.9023,48.8412,48.8888,48000.0
2015-01-16 15:40:00,71.92,71.97,71.85,71.95,59300.0,48.8888,48.9227,48.8412,48.9091,59300.0
2015-01-16 15:50:00,71.95,72.18,71.92,72.12,127400.0,48.9091,49.0655,48.8888,49.0247,127400.0
2015-01-20 09:30:00,72.41,72.65,72.23,72.6,43700.0,49.2218,49.385,49.0995,49.351,43700.0
2015-01-20 09:40:00,72.59,72.97,72.57,72.88,28600.0,49.3442,49.6025,49.3306,49.5413,28600.0
2015-01-20 09:50:00,72.8,72.95,72.75,72.91,16100.0,49.4869,49.5889,49.453,49.5617,16100.0
2015-01-20 10:00:00,72.89,73.06,72.81,72.92,36400.0,49.5481,49.6637,49.4937,49.5685,36400.0
2015-01-20 10:10:00,72.98,73.02,72.85,72.96,44200.0,49.6093,49.6365,49.5209,49.5957,44200.0
2015-01-20 10:20:00,72.94,73.08,72.84,72.97,28200.0,49.5821,49.6773,49.5141,49.6025,28200.0
2015-01-20 10:30:00,72.95,73.03,72.92,72.98,21200.0,49.5889,49.6433,49.5685,49.6093,21200.0
2015-01-20 10:40:00,72.99,73.18,72.9,73.16,18500.0,49.6161,49.7453,49.5549,49.7317,18500.0
2015-01-20 10:50:00,73.15,73.17,73.03,73.16,22500.0,49.7249,49.7385,49.6433,49.7317,22500.0
2015-01-20 11:00:00,73.13,73.15,73.0,73.04,32300.0,49.7113,49.7249,49.6229,49.6501,32300.0
2015-01-20 11:10:00,73.04,73.06,72.93,73.0,20100.0,49.6501,49.6637,49.5753,49.6229,20100.0
2015-01-20 11:20:00,73.0,73.05,73.0,73.02,18800.0,49.6229,49.6569,49.6229,49.6365,18800.0
2015-01-20 11:30:00,73.01,73.03,72.93,72.95,25100.0,49.6297,49.6433,49.5753,49.5889,25100.0
2015-01-20 11:40:00,72.94,72.97,72.9,72.95,24800.0,49.5821,49.6025,49.5549,49.5889,24800.0
2015-01-20 11:50:00,72.96,73.01,72.89,72.98,23700.0,49.5957,49.6297,49.5481,49.6093,23700.0
2015-01-20 12:00:00,72.98,73.03,72.87,73.0,40300.0,49.6093,49.6433,49.5345,49.6229,40300.0
2015-01-20 12:10:00,72.99,73.1,72.96,73.01,47000.0,49.6161,49.6909,49.5957,49.6297,47000.0
2015-01-20 12:20:00,73.0,73.1,72.98,73.0,48100.0,49.6229,49.6909,49.6093,49.6229,48100.0
2015-01-20 12:30:00,72.98,72.99,72.86,72.89,32900.0,49.6093,49.6161,49.5277,49.5481,32900.0
2015-01-20 12:40:00,72.88,72.96,72.86,72.95,27300.0,49.5413,49.5957,49.5277,49.5889,27300.0
2015-01-20 12:50:00,72.95,73.03,72.91,73.0,35000.0,49.5889,49.6433,49.5617,49.6229,35000.0
2015-01-20 13:00:00,73.0,73.02,72.95,72.97,20300.0,49.6229,49.6365,49.5889,49.6025,20300.0
2015-01-20 13:10:00,72.95,72.96,72.89,72.89,15200.0,49.5889,49.5957,49.5481,49.5481,15200.0
2015-01-20 13:20:00,72.9,73.0,72.9,72.98,20200.0,49.5549,49.6229,49.5549,49.6093,20200.0
2015-01-20 13:30:00,72.98,73.02,72.94,72.98,19900.0,49.6093,49.6365,49.5821,49.6093,19900.0
2015-01-20 13:40:00,72.95,72.98,72.86,72.86,34800.0,49.5889,49.6093,49.5277,49.5277,34800.0
2015-01-20 13:50:00,72.85,72.85,72.71,72.77,21600.0,49.5209,49.5209,49.4258,49.4666,21600.0
2015-01-20 14:00:00,72.78,72.85,72.74,72.83,44700.0,49.4734,49.5209,49.4462,49.5073,44700.0
2015-01-20 14:10:00,72.85,72.86,72.72,72.75,30300.0,49.5209,49.5277,49.4326,49.453,30300.0
2015-01-20 14:20:00,72.74,72.83,72.73,72.8,35600.0,49.4462,49.5073,49.4394,49.4869,35600.0
2015-01-20 14:30:00,72.8,73.03,72.79,73.03,28300.0,49.4869,49.6433,49.4801,49.6433,28300.0
2015-01-20 14:40:00,73.02,73.08,72.99,72.99,17600.0,49.6365,49.6773,49.6161,49.6161,17600.0
2015-01-20 14:50:00,72.98,72.98,72.82,72.86,26400.0,49.6093,49.6093,49.5005,49.5277,26400.0
2015-01-20 15:00:00,72.85,72.85,72.76,72.83,20700.0,49.5209,49.5209,49.4598,49.5073,20700.0
2015-01-20 15:10:00,72.84,72.89,72.81,72.86,25500.0,49.5141,49.5481,49.4937,49.5277,25500.0
2015-01-20 15:20:00,72.85,72.86,72.75,72.77,28700.0,49.5209,49.5277,49.453,49.4666,28700.0
2015-01-20 15:30:00,72.77,72.79,72.72,72.78,36800.0,49.4666,49.4801,49.4326,49.4734,36800.0
2015-01-20 15:40:00,72.79,72.79,72.67,72.7,100400.0,49.4801,49.4801,49.3986,49.419,100400.0
2015-01-20 15:50:00,72.7,72.93,72.7,72.83,176600.0,49.419,49.5753,49.419,49.5073,176600.0
2015-01-21 09:30:00,72.63,72.71,72.19,72.65,29900.0,49.3714,49.4258,49.0723,49.385,29900.0
2015-01-21 09:40:00,72.62,72.72,72.57,72.69,29000.0,49.3646,49.4326,49.3306,49.4122,29000.0
2015-01-21 09:50:00,72.73,72.78,72.65,72.68,8600.0,49.4394,49.4734,49.385,49.4054,8600.0
2015-01-21 10:00:00,72.72,72.8,72.65,72.65,7900.0,49.4326,49.4869,49.385,49.385,7900.0
2015-01-21 10:10:00,72.66,72.71,72.55,72.62,7800.0,49.3918,49.4258,49.317,49.3646,7800.0
2015-01-21 10:20:00,72.65,72.68,72.61,72.62,19500.0,49.385,49.4054,49.3578,49.3646,19500.0
2015-01-21 10:30:00,72.6,72.67,72.57,72.65,45700.0,49.351,49.3986,49.3306,49.385,45700.0
2015-01-21 10:40:00,72.62,72.79,72.61,72.78,20400.0,49.3646,49.4801,49.3578,49.4734,20400.0
2015-01-21 10:50:00,72.79,72.85,72.75,72.76,8300.0,49.4801,49.5209,49.453,49.4598,8300.0
2015-01-21 11:00:00,72.77,72.79,72.61,72.64,14200.0,49.4666,49.4801,49.3578,49.3782,14200.0
2015-01-21 11:10:00,72.64,72.68,72.61,72.64,25700.0,49.3782,49.4054,49.3578,49.3782,25700.0
2015-01-21 11:20:00,72.64,72.66,72.62,72.65,16300.0,49.3782,49.3918,49.3646,49.385,16300.0
2015-01-21 11:30:00,72.66,72.67,72.61,72.63,11700.0,49.3918,49.3986,49.3578,49.3714,11700.0
2015-01-21 11:40:00,72.63,72.64,72.54,72.57,167000.0,49.3714,49.3782,49.3102,49.3306,167000.0
2015-01-21 11:50:00,72.59,72.65,72.59,72.63,9500.0,49.3442,49.385,49.3442,49.3714,9500.0
2015-01-21 12:00:00,72.62,72.66,72.59,72.6,10600.0,49.3646,49.3918,49.3442,49.351,10600.0
2015-01-21 12:10:00,72.59,72.73,72.59,72.67,16700.0,49.3442,49.4394,49.3442,49.3986,16700.0
2015-01-21 12:20:00,72.65,72.68,72.6,72.61,4700.0,49.385,49.4054,49.351,49.3578,4700.0
2015-01-21 12:30:00,72.63,72.63,72.51,72.54,18000.0,49.3714,49.3714,49.2898,49.3102,18000.0
2015-01-21 12:40:00,72.55,72.66,72.54,72.63,13700.0,49.317,49.3918,49.3102,49.3714,13700.0
2015-01-21 12:50:00,72.61,72.66,72.53,72.66,23300.0,49.3578,49.3918,49.3034,49.3918,23300.0
2015-01-21 13:00:00,72.66,72.79,72.65,72.78,7500.0,49.3918,49.4801,49.385,49.4734,7500.0
2015-01-21 13:10:00,72.78,72.87,72.76,72.77,20100.0,49.4734,49.5345,49.4598,49.4666,20100.0
2015-01-21 13:20:00,72.76,72.77,72.6,72.6,13800.0,49.4598,49.4666,49.351,49.351,13800.0
2015-01-21 13:30:00,72.62,72.7,72.61,72.7,19800.0,49.3646,49.419,49.3578,49.419,19800.0
2015-01-21 13:40:00,72.7,72.74,72.59,72.61,26900.0,49.419,49.4462,49.3442,49.3578,26900.0
2015-01-21 13:50:00,72.61,72.67,72.58,72.66,21100.0,49.3578,49.3986,49.3374,49.3918,21100.0
2015-01-21 14:00:00,72.64,72.65,72.59,72.65,13600.0,49.3782,49.385,49.3442,49.385,13600.0
2015-01-21 14:10:00,72.66,72.71,72.63,72.69,12200.0,49.3918,49.4258,49.3714,49.4122,12200.0
2015-01-21 14:20:00,72.67,72.75,72.67,72.75,7500.0,49.3986,49.453,49.3986,49.453,7500.0
2015-01-21 14:30:00,72.75,72.76,72.69,72.69,10400.0,49.453,49.4598,49.4122,49.4122,10400.0
2015-01-21 14:40:00,72.69,72.75,72.65,72.75,11300.0,49.4122,49.453,49.385,49.453,11300.0
2015-01-21 14:50:00,72.76,72.76,72.66,72.71,49800.0,49.4598,49.4598,49.3918,49.4258,49800.0
2015-01-21 15:00:00,72.72,72.74,72.58,72.61,28000.0,49.4326,49.4462,49.3374,49.3578,28000.0
2015-01-21 15:10:00,72.58,72.66,72.57,72.63,16700.0,49.3374,49.3918,49.3306,49.3714,16700.0
2015-01-21 15:20:00,72.63,72.66,72.56,72.58,22800.0,49.3714,49.3918,49.3238,49.3374,22800.0
2015-01-21 15:30:00,72.58,72.64,72.57,72.61,37900.0,49.3374,49.3782,49.3306,49.3578,37900.0
2015-01-21 15:40:00,72.6,72.61,72.51,72.53,29700.0,49.351,49.3578,49.2898,49.3034,29700.0
2015-01-21 15:50:00,72.52,72.6,72.51,72.59,38300.0,49.2966,49.351,49.2898,49.3442,38300.0
2015-01-22 09:30:00,72.72,73.18,72.72,73.11,15500.0,49.4326,49.7453,49.4326,49.6977,15500.0
2015-01-22 09:40:00,73.03,73.11,72.75,73.05,20400.0,49.6433,49.6977,49.453,49.6569,20400.0
2015-01-22 09:50:00,73.01,73.27,72.95,73.24,12300.0,49.6297,49.8064,49.5889,49.786,12300.0
2015-01-22 10:00:00,73.2,73.5,73.16,73.37,16400.0,49.7589,49.9628,49.7317,49.8744,16400.0
2015-01-22 10:10:00,73.37,73.54,73.3,73.46,21300.0,49.8744,49.99,49.8268,49.9356,21300.0
2015-01-22 10:20:00,73.47,73.5,73.32,73.37,14700.0,49.9424,49.9628,49.8404,49.8744,14700.0
2015-01-22 10:30:00,73.33,73.36,73.29,73.33,9700.0,49.8472,49.8676,49.82,49.8472,9700.0
2015-01-22 10:40:00,73.34,73.55,73.32,73.52,15500.0,49.854,49.9968,49.8404,49.9764,15500.0
2015-01-22 10:50:00,73.52,73.75,73.51,73.64,16600.0,49.9764,50.1327,49.9696,50.0579,16600.0
2015-01-22 11:00:00,73.62,73.63,73.41,73.43,15100.0,50.0444,50.0512,49.9016,49.9152,15100.0
2015-01-22 11:10:00,73.43,73.43,73.26,73.29,10900.0,49.9152,49.9152,49.7996,49.82,10900.0
2015-01-22 11:20:00,73.31,73.47,73.29,73.47,16700.0,49.8336,49.9424,49.82,49.9424,16700.0
2015-01-22 11:30:00,73.47,73.48,73.41,73.44,11200.0,49.9424,49.9492,49.9016,49.922,11200.0
2015-01-22 11:40:00,73.43,73.47,73.42,73.44,18200.0,49.9152,49.9424,49.9084,49.922,18200.0
2015-01-22 11:50:00,73.44,73.5,73.41,73.49,10500.0,49.922,49.9628,49.9016,49.956,10500.0
2015-01-22 12:00:00,73.5,73.7,73.5,73.63,16800.0,49.9628,50.0987,49.9628,50.0512,16800.0
2015-01-22 12:10:00,73.6,73.6,73.46,73.49,9600.0,50.0308,50.0308,49.9356,49.956,9600.0
2015-01-22 12:20:00,73.5,73.6,73.47,73.59,7500.0,49.9628,50.0308,49.9424,50.024,7500.0
2015-01-22 12:30:00,73.57,73.59,73.5,73.5,6600.0,50.0104,50.024,49.9628,49.9628,6600.0
2015-01-22 12:40:00,73.5,73.55,73.49,73.54,9400.0,49.9628,49.9968,49.956,49.99,9400.0
2015-01-22 12:50:00,73.53,73.54,73.5,73.52,10000.0,49.9832,49.99,49.9628,49.9764,10000.0
2015-01-22 13:00:00,73.52,73.52,73.48,73.5,16200.0,49.9764,49.9764,49.9492,49.9628,16200.0
2015-01-22 13:10:00,73.5,73.52,73.48,73.5,29100.0,49.9628,49.9764,49.9492,49.9628,29100.0
2015-01-22 13:20:00,73.49,73.51,73.48,73.5,42700.0,49.956,49.9696,49.9492,49.9628,42700.0
2015-01-22 13:30:00,73.5,73.52,73.46,73.47,32000.0,49.9628,49.9764,49.9356,49.9424,32000.0
2015-01-22 13:40:00,73.48,73.52,73.47,73.5,43900.0,49.9492,49.9764,49.9424,49.9628,43900.0
2015-01-22 13:50:00,73.49,73.51,73.42,73.46,25100.0,49.956,49.9696,49.9084,49.9356,25100.0
2015-01-22 14:00:00,73.46,73.51,73.42,73.48,19800.0,49.9356,49.9696,49.9084,49.9492,19800.0
2015-01-22 14:10:00,73.48,73.48,73.44,73.45,10300.0,49.9492,49.9492,49.922,49.9288,10300.0
2015-01-22 14:20:00,73.46,73.53,73.42,73.52,35300.0,49.9356,49.9832,49.9084,49.9764,35300.0
2015-01-22 14:30:00,73.51,73.7,73.49,73.6,60400.0,49.9696,50.0987,49.956,50.0308,60400.0
2015-01-22 14:40:00,73.6,73.69,73.56,73.6,26300.0,50.0308,50.0919,50.0036,50.0308,26300.0
2015-01-22 14:50:00,73.61,73.63,73.59,73.61,20500.0,50.0376,50.0512,50.024,50.0376,20500.0
2015-01-22 15:00:00,73.61,73.7,73.59,73.68,16600.0,50.0376,50.0987,50.024,50.0851,16600.0
2015-01-22 15:10:00,73.68,73.72,73.65,73.67,19200.0,50.0851,50.1123,50.0647,50.0783,19200.0
2015-01-22 15:20:00,73.67,73.68,73.63,73.64,66600.0,50.0783,50.0851,50.0512,50.0579,66600.0
2015-01-22 15:30:00,73.63,73.66,73.6,73.65,38000.0,50.0512,50.0715,50.0308,50.0647,38000.0
2015-01-22 15:40:00,73.65,73.68,73.59,73.59,177600.0,50.0647,50.0851,50.024,50.024,177600.0
2015-01-22 15:50:00,73.59,73.6,73.47,73.57,141800.0,50.024,50.0308,49.9424,50.0104,141800.0
2015-01-23 09:30:00,73.51,73.59,73.16,73.53,11900.0,49.9696,50.024,49.7317,49.9832,11900.0
2015-01-23 09:40:00,73.78,73.82,73.63,73.7,23900.0,50.1531,50.1803,50.0512,50.0987,23900.0
2015-01-23 09:50:00,73.69,73.72,73.61,73.61,9600.0,50.0919,50.1123,50.0376,50.0376,9600.0
2015-01-23 10:00:00,73.65,73.73,73.54,73.68,27700.0,50.0647,50.1191,49.99,50.0851,27700.0
2015-01-23 10:10:00,73.65,73.78,73.65,73.75,17400.0,50.0647,50.1531,50.0647,50.1327,17400.0
2015-01-23 10:20:00,73.75,73.77,73.7,73.77,7400.0,50.1327,50.1463,50.0987,50.1463,7400.0
2015-01-23 10:30:00,73.74,73.75,73.68,73.73,10900.0,50.1259,50.1327,50.0851,50.1191,10900.0
2015-01-23 10:40:00,73.73,73.76,73.69,73.73,11200.0,50.1191,50.1395,50.0919,50.1191,11200.0
2015-01-23 10:50:00,73.73,73.88,73.72,73.82,11500.0,50.1191,50.2211,50.1123,50.1803,11500.0
2015-01-23 11:00:00,73.81,73.87,73.79,73.81,6900.0,50.1735,50.2143,50.1599,50.1735,6900.0
2015-01-23 11:10:00,73.81,73.82,73.73,73.75,5700.0,50.1735,50.1803,50.1191,50.1327,5700.0
2015-01-23 11:20:00,73.77,73.8,73.75,73.76,6400.0,50.1463,50.1667,50.1327,50.1395,6400.0
2015-01-23 11:30:00,73.75,73.76,73.66,73.66,6000.0,50.1327,50.1395,50.0715,50.0715,6000.0
2015-01-23 11:40:00,73.67,73.67,73.49,73.51,20200.0,50.0783,50.0783,49.956,49.9696,20200.0
2015-01-23 11:50:00,73.5,73.5,73.41,73.42,13700.0,49.9628,49.9628,49.9016,49.9084,13700.0
2015-01-23 12:00:00,73.42,73.43,73.39,73.43,21200.0,49.9084,49.9152,49.888,49.9152,21200.0
2015-01-23 12:10:00,73.42,73.52,73.42,73.49,9400.0,49.9084,49.9764,49.9084,49.956,9400.0
2015-01-23 12:20:00,73.48,73.51,73.47,73.48,7800.0,49.9492,49.9696,49.9424,49.9492,7800.0
2015-01-23 12:30:00,73.49,73.56,73.49,73.53,9200.0,49.956,50.0036,49.956,49.9832,9200.0
2015-01-23 12:40:00,73.53,73.53,73.44,73.44,7800.0,49.9832,49.9832,49.922,49.922,7800.0
2015-01-23 12:50:00,73.45,73.47,73.45,73.46,15300.0,49.9288,49.9424,49.9288,49.9356,15300.0
2015-01-23 13:00:00,73.46,73.6,73.43,73.6,13200.0,49.9356,50.0308,49.9152,50.0308,13200.0
2015-01-23 13:10:00,73.61,73.71,73.61,73.71,13900.0,50.0376,50.1055,50.0376,50.1055,13900.0
2015-01-23 13:20:00,73.72,73.79,73.72,73.76,5100.0,50.1123,50.1599,50.1123,50.1395,5100.0
2015-01-23 13:30:00,73.77,73.78,73.73,73.78,5300.0,50.1463,50.1531,50.1191,50.1531,5300.0
2015-01-23 13:40:00,73.78,73.78,73.66,73.67,6300.0,50.1531,50.1531,50.0715,50.0783,6300.0
2015-01-23 13:50:00,73.67,73.69,73.61,73.64,7000.0,50.0783,50.0919,50.0376,50.0579,7000.0
2015-01-23 14:00:00,73.63,73.65,73.53,73.56,5600.0,50.0512,50.0647,49.9832,50.0036,5600.0
2015-01-23 14:10:00,73.56,73.57,73.5,73.51,5500.0,50.0036,50.0104,49.9628,49.9696,5500.0
2015-01-23 14:20:00,73.5,73.53,73.43,73.48,7000.0,49.9628,49.9832,49.9152,49.9492,7000.0
2015-01-23 14:30:00,73.47,73.5,73.39,73.5,25000.0,49.9424,49.9628,49.888,49.9628,25000.0
2015-01-23 14:40:00,73.5,73.54,73.49,73.53,8800.0,49.9628,49.99,49.956,49.9832,8800.0
2015-01-23 14:50:00,73.54,73.61,73.53,73.56,11400.0,49.99,50.0376,49.9832,50.0036,11400.0
2015-01-23 15:00:00,73.53,73.54,73.49,73.54,4300.0,49.9832,49.99,49.956,49.99,4300.0
2015-01-23 15:10:00,73.55,73.55,73.46,73.5,7800.0,49.9968,49.9968,49.9356,49.9628,7800.0
2015-01-23 15:20:00,73.5,73.68,73.48,73.66,19000.0,49.9628,50.0851,49.9492,50.0715,19000.0
2015-01-23 15:30:00,73.66,73.66,73.58,73.6,6900.0,50.0715,50.0715,50.0172,50.0308,6900.0
2015-01-23 15:40:00,73.61,73.67,73.58,73.65,19100.0,50.0376,50.0783,50.0172,50.0647,19100.0
2015-01-23 15:50:00,73.65,73.69,73.6,73.68,34600.0,50.0647,50.0919,50.0308,50.0851,34600.0
2015-01-26 09:30:00,73.8,73.8,73.5,73.68,13100.0,50.1667,50.1667,49.9628,50.0851,13100.0
2015-01-26 09:40:00,73.7,73.82,73.61,73.61,3900.0,50.0987,50.1803,50.0376,50.0376,3900.0
2015-01-26 09:50:00,73.58,73.72,73.55,73.67,5900.0,50.0172,50.1123,49.9968,50.0783,5900.0
2015-01-26 10:00:00,73.65,73.77,73.63,73.71,5100.0,50.0647,50.1463,50.0512,50.1055,5100.0
2015-01-26 10:10:00,73.71,73.83,73.69,73.73,15900.0,50.1055,50.1871,50.0919,50.1191,15900.0
2015-01-26 10:20:00,73.74,73.84,73.73,73.81,20200.0,50.1259,50.1939,50.1191,50.1735,20200.0
2015-01-26 10:30:00,73.79,73.81,73.74,73.76,8600.0,50.1599,50.1735,50.1259,50.1395,8600.0
2015-01-26 10:40:00,73.77,73.78,73.7,73.73,20100.0,50.1463,50.1531,50.0987,50.1191,20100.0
2015-01-26 10:50:00,73.73,73.8,73.71,73.78,22700.0,50.1191,50.1667,50.1055,50.1531,22700.0
2015-01-26 11:00:00,73.78,73.87,73.78,73.81,8100.0,50.1531,50.2143,50.1531,50.1735,8100.0
2015-01-26 11:10:00,73.81,73.84,73.75,73.77,8900.0,50.1735,50.1939,50.1327,50.1463,8900.0
2015-01-26 11:20:00,73.77,73.81,73.58,73.67,13200.0,50.1463,50.1735,50.0172,50.0783,13200.0
2015-01-26 11:30:00,73.67,73.73,73.59,73.61,8900.0,50.0783,50.1191,50.024,50.0376,8900.0
2015-01-26 11:40:00,73.62,73.66,73.59,73.66,9000.0,50.0444,50.0715,50.024,50.0715,9000.0
2015-01-26 11:50:00,73.65,73.72,73.59,73.7,5400.0,50.0647,50.1123,50.024,50.0987,5400.0
2015-01-26 12:00:00,73.71,73.84,73.71,73.81,16300.0,50.1055,50.1939,50.1055,50.1735,16300.0
2015-01-26 12:10:00,73.82,73.82,73.72,73.72,10700.0,50.1803,50.1803,50.1123,50.1123,10700.0
2015-01-26 12:20:00,73.72,73.72,73.56,73.56,5700.0,50.1123,50.1123,50.0036,50.0036,5700.0
2015-01-26 12:30:00,73.56,73.6,73.5,73.54,3600.0,50.0036,50.0308,49.9628,49.99,3600.0
2015-01-26 12:40:00,73.53,73.58,73.51,73.56,3600.0,49.9832,50.0172,49.9696,50.0036,3600.0
2015-01-26 12:50:00,73.58,73.71,73.55,73.71,16000.0,50.0172,50.1055,49.9968,50.1055,16000.0
2015-01-26 13:00:00,73.71,73.79,73.71,73.75,14300.0,50.1055,50.1599,50.1055,50.1327,14300.0
2015-01-26 13:10:00,73.74,73.74,73.68,73.69,12000.0,50.1259,50.1259,50.0851,50.0919,12000.0
2015-01-26 13:20:00,73.69,73.73,73.65,73.73,6500.0,50.0919,50.1191,50.0647,50.1191,6500.0
2015-01-26 13:30:00,73.74,73.86,73.74,73.83,17800.0,50.1259,50.2075,50.1259,50.1871,17800.0
2015-01-26 13:40:00,73.85,73.86,73.8,73.84,13200.0,50.2007,50.2075,50.1667,50.1939,13200.0
2015-01-26 13:50:00,73.84,73.87,73.82,73.85,23500.0,50.1939,50.2143,50.1803,50.2007,23500.0
2015-01-26 14:00:00,73.86,73.86,73.8,73.83,18200.0,50.2075,50.2075,50.1667,50.1871,18200.0
2015-01-26 14:10:00,73.83,73.84,73.72,73.72,11600.0,50.1871,50.1939,50.1123,50.1123,11600.0
2015-01-26 14:20:00,73.71,73.79,73.69,73.76,11100.0,50.1055,50.1599,50.0919,50.1395,11100.0
2015-01-26 14:30:00,73.75,73.88,73.75,73.87,8500.0,50.1327,50.2211,50.1327,50.2143,8500.0
2015-01-26 14:40:00,73.88,73.89,73.81,73.85,13700.0,50.2211,50.2279,50.1735,50.2007,13700.0
2015-01-26 14:50:00,73.84,73.92,73.82,73.9,24700.0,50.1939,50.2483,50.1803,50.2347,24700.0
2015-01-26 15:00:00,73.88,73.98,73.86,73.96,12300.0,50.2211,50.2891,50.2075,50.2755,12300.0
2015-01-26 15:10:00,73.97,74.0,73.91,73.98,17700.0,50.2823,50.3027,50.2415,50.2891,17700.0
2015-01-26 15:20:00,73.99,74.01,73.91,73.93,14600.0,50.2959,50.3095,50.2415,50.2551,14600.0
2015-01-26 15:30:00,73.91,73.93,73.84,73.87,29400.0,50.2415,50.2551,50.1939,50.2143,29400.0
2015-01-26 15:40:00,73.87,74.0,73.83,73.93,35800.0,50.2143,50.3027,50.1871,50.2551,35800.0
2015-01-26 15:50:00,73.93,74.04,73.9,74.03,61900.0,50.2551,50.3299,50.2347,50.3231,61900.0
2015-01-27 09:30:00,73.73,74.2,73.73,74.16,35100.0,50.1191,50.4386,50.1191,50.4114,35100.0
2015-01-27 09:40:00,74.17,74.25,73.99,74.16,9600.0,50.4182,50.4726,50.2959,50.4114,9600.0
2015-01-27 09:50:00,74.14,74.24,74.13,74.17,4800.0,50.3978,50.4658,50.391,50.4182,4800.0
2015-01-27 10:00:00,74.16,74.21,74.1,74.19,10800.0,50.4114,50.4454,50.3706,50.4318,10800.0
2015-01-27 10:10:00,74.17,74.21,74.07,74.14,12800.0,50.4182,50.4454,50.3502,50.3978,12800.0
2015-01-27 10:20:00,74.16,74.16,74.01,74.07,12800.0,50.4114,50.4114,50.3095,50.3502,12800.0
2015-01-27 10:30:00,74.08,74.11,73.96,74.06,9700.0,50.357,50.3774,50.2755,50.3435,9700.0
2015-01-27 10:40:00,74.02,74.05,73.91,74.0,7500.0,50.3163,50.3367,50.2415,50.3027,7500.0
2015-01-27 10:50:00,73.97,74.12,73.92,74.12,19300.0,50.2823,50.3842,50.2483,50.3842,19300.0
2015-01-27 11:00:00,74.13,74.18,74.04,74.04,17800.0,50.391,50.425,50.3299,50.3299,17800.0
2015-01-27 11:10:00,74.04,74.07,73.93,73.95,12100.0,50.3299,50.3502,50.2551,50.2687,12100.0
2015-01-27 11:20:00,73.96,74.1,73.95,74.1,8400.0,50.2755,50.3706,50.2687,50.3706,8400.0
2015-01-27 11:30:00,74.09,74.16,74.03,74.06,22000.0,50.3638,50.4114,50.3231,50.3435,22000.0
2015-01-27 11:40:00,74.04,74.1,74.03,74.08,7900.0,50.3299,50.3706,50.3231,50.357,7900.0
2015-01-27 11:50:00,74.09,74.19,74.09,74.15,16900.0,50.3638,50.4318,50.3638,50.4046,16900.0
2015-01-27 12:00:00,74.16,74.23,74.13,74.23,5500.0,50.4114,50.459,50.391,50.459,5500.0
2015-01-27 12:10:00,74.22,74.25,74.22,74.24,4100.0,50.4522,50.4726,50.4522,50.4658,4100.0
2015-01-27 12:20:00,74.23,74.28,74.21,74.27,7500.0,50.459,50.493,50.4454,50.4862,7500.0
2015-01-27 12:30:00,74.25,74.28,74.14,74.17,9300.0,50.4726,50.493,50.3978,50.4182,9300.0
2015-01-27 12:40:00,74.17,74.2,74.08,74.12,8400.0,50.4182,50.4386,50.357,50.3842,8400.0
2015-01-27 12:50:00,74.12,74.17,74.1,74.14,15400.0,50.3842,50.4182,50.3706,50.3978,15400.0
2015-01-27 13:00:00,74.17,74.19,74.1,74.17,16400.0,50.4182,50.4318,50.3706,50.4182,16400.0
2015-01-27 13:10:00,74.16,74.16,74.05,74.05,5500.0,50.4114,50.4114,50.3367,50.3367,5500.0
2015-01-27 13:20:00,74.06,74.1,74.01,74.05,5100.0,50.3435,50.3706,50.3095,50.3367,5100.0
2015-01-27 13:30:00,74.05,74.07,74.02,74.02,5900.0,50.3367,50.3502,50.3163,50.3163,5900.0
2015-01-27 13:40:00,74.0,74.03,73.94,74.03,13500.0,50.3027,50.3231,50.2619,50.3231,13500.0
2015-01-27 13:50:00,74.0,74.11,74.0,74.08,11100.0,50.3027,50.3774,50.3027,50.357,11100.0
2015-01-27 14:00:00,74.07,74.09,74.03,74.03,7400.0,50.3502,50.3638,50.3231,50.3231,7400.0
2015-01-27 14:10:00,74.03,74.04,73.91,73.95,9800.0,50.3231,50.3299,50.2415,50.2687,9800.0
2015-01-27 14:20:00,73.95,74.02,73.95,73.97,9600.0,50.2687,50.3163,50.2687,50.2823,9600.0
2015-01-27 14:30:00,73.97,73.99,73.84,73.93,12500.0,50.2823,50.2959,50.1939,50.2551,12500.0
2015-01-27 14:40:00,73.91,73.95,73.88,73.92,14400.0,50.2415,50.2687,50.2211,50.2483,14400.0
2015-01-27 14:50:00,73.94,74.03,73.92,73.98,18200.0,50.2619,50.3231,50.2483,50.2891,18200.0
2015-01-27 15:00:00,73.98,74.15,73.95,73.95,51700.0,50.2891,50.4046,50.2687,50.2687,51700.0
2015-01-27 15:10:00,73.97,74.02,73.96,73.97,11200.0,50.2823,50.3163,50.2755,50.2823,11200.0
2015-01-27 15:20:00,73.97,73.97,73.87,73.88,19300.0,50.2823,50.2823,50.2143,50.2211,19300.0
2015-01-27 15:30:00,73.89,73.97,73.86,73.89,35700.0,50.2279,50.2823,50.2075,50.2279,35700.0
2015-01-27 15:40:00,73.9,74.04,73.88,73.98,33000.0,50.2347,50.3299,50.2211,50.2891,33000.0
2015-01-27 15:50:00,73.98,74.05,73.91,74.01,49300.0,50.2891,50.3367,50.2415,50.3095,49300.0
2015-01-28 09:30:00,74.35,74.86,74.11,74.78,61700.0,50.5406,50.8873,50.3774,50.8329,61700.0
2015-01-28 09:40:00,74.72,75.02,74.68,74.96,24100.0,50.7921,50.996,50.7649,50.9552,24100.0
2015-01-28 09:50:00,74.99,75.11,74.91,75.1,11900.0,50.9756,51.0572,50.9213,51.0504,11900.0
2015-01-28 10:00:00,75.11,75.26,75.11,75.19,15600.0,51.0572,51.1592,51.0572,51.1116,15600.0
2015-01-28 10:10:00,75.2,75.39,75.2,75.3,19600.0,51.1184,51.2475,51.1184,51.1864,19600.0
2015-01-28 10:20:00,75.31,75.33,75.21,75.21,13600.0,51.1932,51.2068,51.1252,51.1252,13600.0
2015-01-28 10:30:00,75.2,75.21,75.04,75.05,28800.0,51.1184,51.1252,51.0096,51.0164,28800.0
2015-01-28 10:40:00,75.05,75.06,74.99,75.02,42300.0,51.0164,51.0232,50.9756,50.996,42300.0
2015-01-28 10:50:00,75.02,75.04,74.84,74.97,39300.0,50.996,51.0096,50.8737,50.962,39300.0
2015-01-28 11:00:00,74.98,75.05,74.96,75.02,43000.0,50.9688,51.0164,50.9552,50.996,43000.0
2015-01-28 11:10:00,75.01,75.01,74.73,74.73,26800.0,50.9892,50.9892,50.7989,50.7989,26800.0
2015-01-28 11:20:00,74.7,74.92,74.68,74.91,22800.0,50.7785,50.928,50.7649,50.9213,22800.0
2015-01-28 11:30:00,74.92,74.98,74.89,74.98,19100.0,50.928,50.9688,50.9077,50.9688,19100.0
2015-01-28 11:40:00,74.97,74.97,74.9,74.97,7400.0,50.962,50.962,50.9145,50.962,7400.0
2015-01-28 11:50:00,74.97,74.97,74.84,74.88,4200.0,50.962,50.962,50.8737,50.9009,4200.0
2015-01-28 12:00:00,74.88,74.9,74.68,74.7,8100.0,50.9009,50.9145,50.7649,50.7785,8100.0
2015-01-28 12:10:00,74.69,74.7,74.57,74.69,5700.0,50.7717,50.7785,50.6901,50.7717,5700.0
2015-01-28 12:20:00,74.69,74.72,74.67,74.67,4600.0,50.7717,50.7921,50.7581,50.7581,4600.0
2015-01-28 12:30:00,74.66,74.66,74.56,74.63,4500.0,50.7513,50.7513,50.6833,50.7309,4500.0
2015-01-28 12:40:00,74.63,74.72,74.63,74.72,7200.0,50.7309,50.7921,50.7309,50.7921,7200.0
2015-01-28 12:50:00,74.72,74.74,74.68,74.71,9200.0,50.7921,50.8057,50.7649,50.7853,9200.0
2015-01-28 13:00:00,74.71,74.71,74.67,74.69,14600.0,50.7853,50.7853,50.7581,50.7717,14600.0
2015-01-28 13:10:00,74.68,74.81,74.67,74.81,11300.0,50.7649,50.8533,50.7581,50.8533,11300.0
2015-01-28 13:20:00,74.81,74.83,74.77,74.77,6900.0,50.8533,50.8669,50.8261,50.8261,6900.0
2015-01-28 13:30:00,74.75,74.82,74.73,74.78,6600.0,50.8125,50.8601,50.7989,50.8329,6600.0
2015-01-28 13:40:00,74.77,74.83,74.77,74.78,9300.0,50.8261,50.8669,50.8261,50.8329,9300.0
2015-01-28 13:50:00,74.79,74.81,74.67,74.67,9400.0,50.8397,50.8533,50.7581,50.7581,9400.0
2015-01-28 14:00:00,74.69,74.83,74.66,74.7,17400.0,50.7717,50.8669,50.7513,50.7785,17400.0
2015-01-28 14:10:00,74.71,74.95,74.7,74.94,22900.0,50.7853,50.9484,50.7785,50.9416,22900.0
2015-01-28 14:20:00,74.94,75.01,74.86,75.0,26400.0,50.9416,50.9892,50.8873,50.9824,26400.0
2015-01-28 14:30:00,74.99,74.99,74.84,74.92,18800.0,50.9756,50.9756,50.8737,50.928,18800.0
2015-01-28 14:40:00,74.89,75.0,74.86,75.0,18900.0,50.9077,50.9824,50.8873,50.9824,18900.0
2015-01-28 14:50:00,75.0,75.08,74.98,75.05,23300.0,50.9824,51.0368,50.9688,51.0164,23300.0
2015-01-28 15:00:00,75.04,75.09,74.9,74.91,11800.0,51.0096,51.0436,50.9145,50.9213,11800.0
2015-01-28 15:10:00,74.91,74.91,74.67,74.68,10400.0,50.9213,50.9213,50.7581,50.7649,10400.0
2015-01-28 15:20:00,74.66,74.72,74.65,74.68,27000.0,50.7513,50.7921,50.7445,50.7649,27000.0
2015-01-28 15:30:00,74.69,74.74,74.64,74.7,38900.0,50.7717,50.8057,50.7377,50.7785,38900.0
2015-01-28 15:40:00,74.67,74.7,74.42,74.45,79100.0,50.7581,50.7785,50.5882,50.6086,79100.0
2015-01-28 15:50:00,74.45,74.49,74.36,74.39,62600.0,50.6086,50.6358,50.5474,50.5678,62600.0
2015-01-29 09:30:00,74.42,74.79,73.99,74.14,15700.0,50.5882,50.8397,50.2959,50.3978,15700.0
2015-01-29 09:40:00,74.16,74.24,74.03,74.09,11000.0,50.4114,50.4658,50.3231,50.3638,11000.0
2015-01-29 09:50:00,74.11,74.18,74.02,74.13,14100.0,50.3774,50.425,50.3163,50.391,14100.0
2015-01-29 10:00:00,74.09,74.27,74.02,74.14,11100.0,50.3638,50.4862,50.3163,50.3978,11100.0
2015-01-29 10:10:00,74.15,74.24,74.12,74.23,11200.0,50.4046,50.4658,50.3842,50.459,11200.0
2015-01-29 10:20:00,74.2,74.25,74.18,74.25,4200.0,50.4386,50.4726,50.425,50.4726,4200.0
2015-01-29 10:30:00,74.25,74.25,73.94,73.95,10600.0,50.4726,50.4726,50.2619,50.2687,10600.0
2015-01-29 10:40:00,73.97,73.97,73.6,73.65,56500.0,50.2823,50.2823,50.0308,50.0647,56500.0
2015-01-29 10:50:00,73.66,73.81,73.66,73.67,13500.0,50.0715,50.1735,50.0715,50.0783,13500.0
2015-01-29 11:00:00,73.66,73.7,73.51,73.7,12200.0,50.0715,50.0987,49.9696,50.0987,12200.0
2015-01-29 11:10:00,73.67,73.72,73.63,73.7,19100.0,50.0783,50.1123,50.0512,50.0987,19100.0
2015-01-29 11:20:00,73.69,73.85,73.69,73.8,19400.0,50.0919,50.2007,50.0919,50.1667,19400.0
2015-01-29 11:30:00,73.78,73.83,73.69,73.76,20400.0,50.1531,50.1871,50.0919,50.1395,20400.0
2015-01-29 11:40:00,73.78,73.8,73.72,73.72,113400.0,50.1531,50.1667,50.1123,50.1123,113400.0
2015-01-29 11:50:00,73.72,73.83,73.7,73.74,8900.0,50.1123,50.1871,50.0987,50.1259,8900.0
2015-01-29 12:00:00,73.75,73.86,73.74,73.81,20100.0,50.1327,50.2075,50.1259,50.1735,20100.0
2015-01-29 12:10:00,73.81,73.98,73.79,73.95,15700.0,50.1735,50.2891,50.1599,50.2687,15700.0
2015-01-29 12:20:00,73.95,73.98,73.9,73.98,11700.0,50.2687,50.2891,50.2347,50.2891,11700.0
2015-01-29 12:30:00,74.0,74.11,73.96,74.11,10700.0,50.3027,50.3774,50.2755,50.3774,10700.0
2015-01-29 12:40:00,74.08,74.13,74.01,74.02,15000.0,50.357,50.391,50.3095,50.3163,15000.0
2015-01-29 12:50:00,74.01,74.02,73.89,73.93,17600.0,50.3095,50.3163,50.2279,50.2551,17600.0
2015-01-29 13:00:00,73.92,73.93,73.72,73.84,37800.0,50.2483,50.2551,50.1123,50.1939,37800.0
2015-01-29 13:10:00,73.83,73.89,73.83,73.85,10700.0,50.1871,50.2279,50.1871,50.2007,10700.0
2015-01-29 13:20:00,73.86,73.96,73.83,73.96,15100.0,50.2075,50.2755,50.1871,50.2755,15100.0
2015-01-29 13:30:00,73.96,73.97,73.92,73.94,22900.0,50.2755,50.2823,50.2483,50.2619,22900.0
2015-01-29 13:40:00,73.94,74.16,73.93,74.16,28500.0,50.2619,50.4114,50.2551,50.4114,28500.0
2015-01-29 13:50:00,74.2,74.25,74.15,74.15,9700.0,50.4386,50.4726,50.4046,50.4046,9700.0
2015-01-29 14:00:00,74.15,74.16,73.97,73.97,10100.0,50.4046,50.4114,50.2823,50.2823,10100.0
2015-01-29 14:10:00,73.96,74.03,73.95,73.98,6000.0,50.2755,50.3231,50.2687,50.2891,6000.0
2015-01-29 14:20:00,73.96,74.08,73.94,74.04,8500.0,50.2755,50.357,50.2619,50.3299,8500.0
2015-01-29 14:30:00,74.06,74.12,74.05,74.11,25100.0,50.3435,50.3842,50.3367,50.3774,25100.0
2015-01-29 14:40:00,74.11,74.2,74.1,74.18,16800.0,50.3774,50.4386,50.3706,50.425,16800.0
2015-01-29 14:50:00,74.18,74.18,74.05,74.06,11200.0,50.425,50.425,50.3367,50.3435,11200.0
2015-01-29 15:00:00,74.03,74.14,74.01,74.12,17000.0,50.3231,50.3978,50.3095,50.3842,17000.0
2015-01-29 15:10:00,74.13,74.2,74.12,74.18,16700.0,50.391,50.4386,50.3842,50.425,16700.0
2015-01-29 15:20:00,74.19,74.21,74.14,74.15,30100.0,50.4318,50.4454,50.3978,50.4046,30100.0
2015-01-29 15:30:00,74.14,74.17,74.13,74.17,24400.0,50.3978,50.4182,50.391,50.4182,24400.0
2015-01-29 15:40:00,74.17,74.18,74.05,74.05,30200.0,50.4182,50.425,50.3367,50.3367,30200.0
2015-01-29 15:50:00,74.04,74.13,74.01,74.12,78000.0,50.3299,50.391,50.3095,50.3842,78000.0
2015-01-30 09:30:00,74.09,74.09,73.83,73.83,8200.0,50.3638,50.3638,50.1871,50.1871,8200.0
2015-01-30 09:40:00,73.8,73.88,73.61,73.74,14200.0,50.1667,50.2211,50.0376,50.1259,14200.0
2015-01-30 09:50:00,73.76,73.88,73.66,73.72,19000.0,50.1395,50.2211,50.0715,50.1123,19000.0
2015-01-30 10:00:00,73.71,74.0,73.65,73.86,21300.0,50.1055,50.3027,50.0647,50.2075,21300.0
2015-01-30 10:10:00,73.84,73.92,73.73,73.75,18100.0,50.1939,50.2483,50.1191,50.1327,18100.0
2015-01-30 10:20:00,73.77,73.83,73.68,73.75,31700.0,50.1463,50.1871,50.0851,50.1327,31700.0
2015-01-30 10:30:00,73.76,73.76,73.58,73.64,6600.0,50.1395,50.1395,50.0172,50.0579,6600.0
2015-01-30 10:40:00,73.63,73.72,73.63,73.7,6300.0,50.0512,50.1123,50.0512,50.0987,6300.0
2015-01-30 10:50:00,73.68,73.68,73.48,73.55,15900.0,50.0851,50.0851,49.9492,49.9968,15900.0
2015-01-30 11:00:00,73.6,73.62,73.43,73.43,8100.0,50.0308,50.0444,49.9152,49.9152,8100.0
2015-01-30 11:10:00,73.45,73.47,73.21,73.27,13300.0,49.9288,49.9424,49.7657,49.8064,13300.0
2015-01-30 11:20:00,73.28,73.29,73.12,73.24,16600.0,49.8132,49.82,49.7045,49.786,16600.0
2015-01-30 11:30:00,73.25,73.31,73.2,73.3,19600.0,49.7928,49.8336,49.7589,49.8268,19600.0
2015-01-30 11:40:00,73.3,73.41,73.24,73.24,18100.0,49.8268,49.9016,49.786,49.786,18100.0
2015-01-30 11:50:00,73.26,73.32,73.21,73.3,13800.0,49.7996,49.8404,49.7657,49.8268,13800.0
2015-01-30 12:00:00,73.31,73.4,73.3,73.34,14000.0,49.8336,49.8948,49.8268,49.854,14000.0
2015-01-30 12:10:00,73.34,73.55,73.34,73.51,12300.0,49.854,49.9968,49.854,49.9696,12300.0
2015-01-30 12:20:00,73.54,73.6,73.53,73.53,5700.0,49.99,50.0308,49.9832,49.9832,5700.0
2015-01-30 12:30:00,73.55,73.58,73.46,73.51,13900.0,49.9968,50.0172,49.9356,49.9696,13900.0
2015-01-30 12:40:00,73.51,73.57,73.44,73.48,10100.0,49.9696,50.0104,49.922,49.9492,10100.0
2015-01-30 12:50:00,73.48,73.5,73.43,73.44,13600.0,49.9492,49.9628,49.9152,49.922,13600.0
2015-01-30 13:00:00,73.44,73.46,73.4,73.44,15300.0,49.922,49.9356,49.8948,49.922,15300.0
2015-01-30 13:10:00,73.44,73.44,73.33,73.37,8200.0,49.922,49.922,49.8472,49.8744,8200.0
2015-01-30 13:20:00,73.36,73.39,73.28,73.3,20000.0,49.8676,49.888,49.8132,49.8268,20000.0
2015-01-30 13:30:00,73.3,73.4,73.29,73.31,11500.0,49.8268,49.8948,49.82,49.8336,11500.0
2015-01-30 13:40:00,73.3,73.36,73.22,73.36,20600.0,49.8268,49.8676,49.7724,49.8676,20600.0
2015-01-30 13:50:00,73.36,73.46,73.32,73.39,17400.0,49.8676,49.9356,49.8404,49.888,17400.0
2015-01-30 14:00:00,73.39,73.4,73.31,73.34,12600.0,49.888,49.8948,49.8336,49.854,12600.0
2015-01-30 14:10:00,73.33,73.33,73.18,73.21,14500.0,49.8472,49.8472,49.7453,49.7657,14500.0
2015-01-30 14:20:00,73.21,73.25,73.17,73.24,23400.0,49.7657,49.7928,49.7385,49.786,23400.0
2015-01-30 14:30:00,73.26,73.27,73.17,73.22,22200.0,49.7996,49.8064,49.7385,49.7724,22200.0
2015-01-30 14:40:00,73.23,73.26,73.09,73.11,20400.0,49.7792,49.7996,49.6841,49.6977,20400.0
2015-01-30 14:50:00,73.1,73.11,73.04,73.11,16200.0,49.6909,49.6977,49.6501,49.6977,16200.0
2015-01-30 15:00:00,73.11,73.12,72.96,73.07,32000.0,49.6977,49.7045,49.5957,49.6705,32000.0
2015-01-30 15:10:00,73.07,73.15,73.02,73.02,15900.0,49.6705,49.7249,49.6365,49.6365,15900.0
2015-01-30 15:20:00,73.01,73.08,72.96,73.08,20400.0,49.6297,49.6773,49.5957,49.6773,20400.0
2015-01-30 15:30:00,73.07,73.19,73.01,73.12,35600.0,49.6705,49.7521,49.6297,49.7045,35600.0
2015-01-30 15:40:00,73.11,73.17,73.02,73.05,56100.0,49.6977,49.7385,49.6365,49.6569,56100.0
2015-01-30 15:50:00,73.05,73.09,72.95,72.97,101200.0,49.6569,49.6841,49.5889,49.6025,101200.0
2015-02-02 09:30:00,73.0,73.03,72.31,72.31,26300.0,49.6229,49.6433,49.1539,49.1539,26300.0
2015-02-02 09:40:00,72.43,72.71,72.3,72.57,39000.0,49.2354,49.4258,49.1471,49.3306,39000.0
2015-02-02 09:50:00,72.49,72.57,72.12,72.15,38400.0,49.2762,49.3306,49.0247,49.0451,38400.0
2015-02-02 10:00:00,72.15,72.39,72.11,72.18,44200.0,49.0451,49.2082,49.0179,49.0655,44200.0
2015-02-02 10:10:00,72.18,72.6,72.14,72.17,46700.0,49.0655,49.351,49.0383,49.0587,46700.0
2015-02-02 10:20:00,72.18,72.38,72.08,72.1,34200.0,49.0655,49.2014,48.9975,49.0111,34200.0
2015-02-02 10:30:00,72.09,72.37,72.07,72.19,21400.0,49.0043,49.1946,48.9907,49.0723,21400.0
2015-02-02 10:40:00,72.28,72.41,72.22,72.41,15400.0,49.1335,49.2218,49.0927,49.2218,15400.0
2015-02-02 10:50:00,72.43,72.79,72.38,72.56,32700.0,49.2354,49.4801,49.2014,49.3238,32700.0
2015-02-02 11:00:00,72.59,72.87,72.54,72.86,19200.0,49.3442,49.5345,49.3102,49.5277,19200.0
2015-02-02 11:10:00,72.86,72.97,72.83,72.88,18900.0,49.5277,49.6025,49.5073,49.5413,18900.0
2015-02-02 11:20:00,72.91,73.03,72.77,72.9,13000.0,49.5617,49.6433,49.4666,49.5549,13000.0
2015-02-02 11:30:00,72.92,72.99,72.89,72.97,11800.0,49.5685,49.6161,49.5481,49.6025,11800.0
2015-02-02 11:40:00,72.97,73.09,72.89,72.89,11800.0,49.6025,49.6841,49.5481,49.5481,11800.0
2015-02-02 11:50:00,72.89,72.96,72.74,72.78,9500.0,49.5481,49.5957,49.4462,49.4734,9500.0
2015-02-02 12:00:00,72.78,72.78,72.54,72.59,6500.0,49.4734,49.4734,49.3102,49.3442,6500.0
2015-02-02 12:10:00,72.59,72.77,72.59,72.67,6800.0,49.3442,49.4666,49.3442,49.3986,6800.0
2015-02-02 12:20:00,72.67,72.67,72.51,72.6,6000.0,49.3986,49.3986,49.2898,49.351,6000.0
2015-02-02 12:30:00,72.63,72.7,72.6,72.63,10200.0,49.3714,49.419,49.351,49.3714,10200.0
2015-02-02 12:40:00,72.64,72.68,72.46,72.48,10700.0,49.3782,49.4054,49.2558,49.2694,10700.0
2015-02-02 12:50:00,72.51,72.64,72.47,72.52,7600.0,49.2898,49.3782,49.2626,49.2966,7600.0
2015-02-02 13:00:00,72.52,72.59,72.45,72.47,8800.0,49.2966,49.3442,49.249,49.2626,8800.0
2015-02-02 13:10:00,72.48,72.6,72.47,72.53,8300.0,49.2694,49.351,49.2626,49.3034,8300.0
2015-02-02 13:20:00,72.56,72.65,72.51,72.62,12200.0,49.3238,49.385,49.2898,49.3646,12200.0
2015-02-02 13:30:00,72.65,72.72,72.48,72.48,7900.0,49.385,49.4326,49.2694,49.2694,7900.0
2015-02-02 13:40:00,72.48,72.56,72.44,72.46,7700.0,49.2694,49.3238,49.2422,49.2558,7700.0
2015-02-02 13:50:00,72.47,72.49,72.35,72.4,16100.0,49.2626,49.2762,49.1811,49.215,16100.0
2015-02-02 14:00:00,72.37,72.65,72.35,72.64,12800.0,49.1946,49.385,49.1811,49.3782,12800.0
2015-02-02 14:10:00,72.65,72.79,72.62,72.76,16100.0,49.385,49.4801,49.3646,49.4598,16100.0
2015-02-02 14:20:00,72.77,72.82,72.72,72.77,8400.0,49.4666,49.5005,49.4326,49.4666,8400.0
2015-02-02 14:30:00,72.75,72.78,72.61,72.68,8000.0,49.453,49.4734,49.3578,49.4054,8000.0
2015-02-02 14:40:00,72.69,72.79,72.64,72.71,7000.0,49.4122,49.4801,49.3782,49.4258,7000.0
2015-02-02 14:50:00,72.72,72.91,72.72,72.88,10500.0,49.4326,49.5617,49.4326,49.5413,10500.0
2015-02-02 15:00:00,72.89,72.94,72.81,72.9,10500.0,49.5481,49.5821,49.4937,49.5549,10500.0
2015-02-02 15:10:00,72.9,72.94,72.87,72.9,15600.0,49.5549,49.5821,49.5345,49.5549,15600.0
2015-02-02 15:20:00,72.89,73.04,72.89,73.03,15100.0,49.5481,49.6501,49.5481,49.6433,15100.0
2015-02-02 15:30:00,73.03,73.21,73.02,73.19,15700.0,49.6433,49.7657,49.6365,49.7521,15700.0
2015-02-02 15:40:00,73.2,73.36,73.2,73.3,31700.0,49.7589,49.8676,49.7589,49.8268,31700.0
2015-02-02 15:50:00,73.3,73.4,73.15,73.25,69300.0,49.8268,49.8948,49.7249,49.7928,69300.0
2015-02-03 09:30:00,72.64,72.87,72.25,72.51,82500.0,49.3782,49.5345,49.1131,49.2898,82500.0
2015-02-03 09:40:00,72.46,72.57,72.34,72.48,25000.0,49.2558,49.3306,49.1743,49.2694,25000.0
2015-02-03 09:50:00,72.48,72.62,72.41,72.62,19600.0,49.2694,49.3646,49.2218,49.3646,19600.0
2015-02-03 10:00:00,72.6,72.83,72.56,72.6,18100.0,49.351,49.5073,49.3238,49.351,18100.0
2015-02-03 10:10:00,72.61,72.63,72.38,72.55,21300.0,49.3578,49.3714,49.2014,49.317,21300.0
2015-02-03 10:20:00,72.53,72.68,72.53,72.62,13300.0,49.3034,49.4054,49.3034,49.3646,13300.0
2015-02-03 10:30:00,72.6,72.84,72.58,72.84,36500.0,49.351,49.5141,49.3374,49.5141,36500.0
2015-02-03 10:40:00,72.84,72.87,72.53,72.65,13100.0,49.5141,49.5345,49.3034,49.385,13100.0
2015-02-03 10:50:00,72.65,72.72,72.56,72.56,13400.0,49.385,49.4326,49.3238,49.3238,13400.0
2015-02-03 11:00:00,72.54,72.78,72.54,72.73,14400.0,49.3102,49.4734,49.3102,49.4394,14400.0
2015-02-03 11:10:00,72.71,72.86,72.71,72.72,11500.0,49.4258,49.5277,49.4258,49.4326,11500.0
2015-02-03 11:20:00,72.72,72.75,72.43,72.54,19700.0,49.4326,49.453,49.2354,49.3102,19700.0
2015-02-03 11:30:00,72.53,72.81,72.51,72.81,14400.0,49.3034,49.4937,49.2898,49.4937,14400.0
2015-02-03 11:40:00,72.8,72.96,72.8,72.95,23000.0,49.4869,49.5957,49.4869,49.5889,23000.0
2015-02-03 11:50:00,72.94,72.94,72.74,72.83,7400.0,49.5821,49.5821,49.4462,49.5073,7400.0
2015-02-03 12:00:00,72.8,72.84,72.7,72.82,12000.0,49.4869,49.5141,49.419,49.5005,12000.0
2015-02-03 12:10:00,72.84,72.86,72.77,72.83,8500.0,49.5141,49.5277,49.4666,49.5073,8500.0
2015-02-03 12:20:00,72.84,72.84,72.74,72.75,15900.0,49.5141,49.5141,49.4462,49.453,15900.0
2015-02-03 12:30:00,72.76,72.87,72.72,72.8,12400.0,49.4598,49.5345,49.4326,49.4869,12400.0
2015-02-03 12:40:00,72.82,72.88,72.74,72.85,20800.0,49.5005,49.5413,49.4462,49.5209,20800.0
2015-02-03 12:50:00,72.85,72.86,72.69,72.73,17800.0,49.5209,49.5277,49.4122,49.4394,17800.0
2015-02-03 13:00:00,72.73,72.77,72.69,72.76,17100.0,49.4394,49.4666,49.4122,49.4598,17100.0
2015-02-03 13:10:00,72.76,72.83,72.7,72.83,17200.0,49.4598,49.5073,49.419,49.5073,17200.0
2015-02-03 13:20:00,72.83,72.87,72.79,72.81,15900.0,49.5073,49.5345,49.4801,49.4937,15900.0
2015-02-03 13:30:00,72.81,72.98,72.81,72.94,32900.0,49.4937,49.6093,49.4937,49.5821,32900.0
2015-02-03 13:40:00,72.95,73.02,72.91,73.0,13500.0,49.5889,49.6365,49.5617,49.6229,13500.0
2015-02-03 13:50:00,72.99,73.15,72.99,73.05,7200.0,49.6161,49.7249,49.6161,49.6569,7200.0
2015-02-03 14:00:00,73.04,73.09,72.98,73.07,26700.0,49.6501,49.6841,49.6093,49.6705,26700.0
2015-02-03 14:10:00,73.06,73.07,72.94,73.04,13400.0,49.6637,49.6705,49.5821,49.6501,13400.0
2015-02-03 14:20:00,73.03,73.09,73.01,73.07,17200.0,49.6433,49.6841,49.6297,49.6705,17200.0
2015-02-03 14:30:00,73.09,73.09,72.96,73.01,14000.0,49.6841,49.6841,49.5957,49.6297,14000.0
2015-02-03 14:40:00,73.01,73.06,72.98,73.05,20200.0,49.6297,49.6637,49.6093,49.6569,20200.0
2015-02-03 14:50:00,73.05,73.12,73.05,73.07,25900.0,49.6569,49.7045,49.6569,49.6705,25900.0
2015-02-03 15:00:00,73.07,73.1,72.99,73.05,11700.0,49.6705,49.6909,49.6161,49.6569,11700.0
2015-02-03 15:10:00,73.05,73.09,72.96,73.02,16900.0,49.6569,49.6841,49.5957,49.6365,16900.0
2015-02-03 15:20:00,73.02,73.1,73.02,73.09,20800.0,49.6365,49.6909,49.6365,49.6841,20800.0
2015-02-03 15:30:00,73.1,73.19,73.04,73.19,32500.0,49.6909,49.7521,49.6501,49.7521,32500.0
2015-02-03 15:40:00,73.19,73.28,73.13,73.21,31200.0,49.7521,49.8132,49.7113,49.7657,31200.0
2015-02-03 15:50:00,73.22,73.42,73.21,73.38,71100.0,49.7724,49.9084,49.7657,49.8812,71100.0
2015-02-04 09:30:00,73.14,73.56,72.67,72.69,14100.0,49.7181,50.0036,49.3986,49.4122,14100.0
2015-02-04 09:40:00,72.78,73.36,72.51,73.23,17300.0,49.4734,49.8676,49.2898,49.7792,17300.0
2015-02-04 09:50:00,73.28,73.59,73.2,73.31,15400.0,49.8132,50.024,49.7589,49.8336,15400.0
2015-02-04 10:00:00,73.32,73.64,73.29,73.58,28200.0,49.8404,50.0579,49.82,50.0172,28200.0
2015-02-04 10:10:00,73.54,73.75,73.49,73.67,14300.0,49.99,50.1327,49.956,50.0783,14300.0
2015-02-04 10:20:00,73.74,73.82,73.6,73.82,15900.0,50.1259,50.1803,50.0308,50.1803,15900.0
2015-02-04 10:30:00,73.83,74.01,73.79,73.93,18800.0,50.1871,50.3095,50.1599,50.2551,18800.0
2015-02-04 10:40:00,73.89,73.89,73.73,73.8,12300.0,50.2279,50.2279,50.1191,50.1667,12300.0
2015-02-04 10:50:00,73.78,73.81,73.66,73.7,11400.0,50.1531,50.1735,50.0715,50.0987,11400.0
2015-02-04 11:00:00,73.71,73.83,73.65,73.81,19800.0,50.1055,50.1871,50.0647,50.1735,19800.0
2015-02-04 11:10:00,73.82,73.99,73.77,73.87,16900.0,50.1803,50.2959,50.1463,50.2143,16900.0
2015-02-04 11:20:00,73.9,73.96,73.84,73.91,8200.0,50.2347,50.2755,50.1939,50.2415,8200.0
2015-02-04 11:30:00,73.88,73.9,73.78,73.8,6400.0,50.2211,50.2347,50.1531,50.1667,6400.0
2015-02-04 11:40:00,73.76,73.78,73.65,73.7,11000.0,50.1395,50.1531,50.0647,50.0987,11000.0
2015-02-04 11:50:00,73.67,73.74,73.65,73.74,6800.0,50.0783,50.1259,50.0647,50.1259,6800.0
2015-02-04 12:00:00,73.72,73.75,73.6,73.62,14200.0,50.1123,50.1327,50.0308,50.0444,14200.0
2015-02-04 12:10:00,73.62,73.66,73.59,73.65,8200.0,50.0444,50.0715,50.024,50.0647,8200.0
2015-02-04 12:20:00,73.64,73.68,73.56,73.6,10800.0,50.0579,50.0851,50.0036,50.0308,10800.0
2015-02-04 12:30:00,73.61,73.63,73.49,73.52,18600.0,50.0376,50.0512,49.956,49.9764,18600.0
2015-02-04 12:40:00,73.52,73.53,73.44,73.44,5300.0,49.9764,49.9832,49.922,49.922,5300.0
2015-02-04 12:50:00,73.45,73.55,73.38,73.55,18600.0,49.9288,49.9968,49.8812,49.9968,18600.0
2015-02-04 13:00:00,73.55,73.64,73.54,73.64,36600.0,49.9968,50.0579,49.99,50.0579,36600.0
2015-02-04 13:10:00,73.64,73.65,73.49,73.55,18400.0,50.0579,50.0647,49.956,49.9968,18400.0
2015-02-04 13:20:00,73.55,73.67,73.53,73.65,16200.0,49.9968,50.0783,49.9832,50.0647,16200.0
2015-02-04 13:30:00,73.67,73.67,73.6,73.6,7700.0,50.0783,50.0783,50.0308,50.0308,7700.0
2015-02-04 13:40:00,73.6,73.66,73.58,73.6,16300.0,50.0308,50.0715,50.0172,50.0308,16300.0
2015-02-04 13:50:00,73.61,73.73,73.6,73.66,27300.0,50.0376,50.1191,50.0308,50.0715,27300.0
2015-02-04 14:00:00,73.67,73.7,73.59,73.6,24400.0,50.0783,50.0987,50.024,50.0308,24400.0
2015-02-04 14:10:00,73.6,73.68,73.58,73.6,41700.0,50.0308,50.0851,50.0172,50.0308,41700.0
2015-02-04 14:20:00,73.6,73.67,73.59,73.61,11800.0,50.0308,50.0783,50.024,50.0376,11800.0
2015-02-04 14:30:00,73.62,73.65,73.57,73.6,20800.0,50.0444,50.0647,50.0104,50.0308,20800.0
2015-02-04 14:40:00,73.6,73.66,73.59,73.64,31000.0,50.0308,50.0715,50.024,50.0579,31000.0
2015-02-04 14:50:00,73.63,73.67,73.5,73.51,15700.0,50.0512,50.0783,49.9628,49.9696,15700.0
2015-02-04 15:00:00,73.51,73.59,73.48,73.56,14000.0,49.9696,50.024,49.9492,50.0036,14000.0
2015-02-04 15:10:00,73.55,73.56,73.51,73.53,16600.0,49.9968,50.0036,49.9696,49.9832,16600.0
2015-02-04 15:20:00,73.54,73.64,73.53,73.6,19400.0,49.99,50.0579,49.9832,50.0308,19400.0
2015-02-04 15:30:00,73.6,73.6,73.46,73.47,28100.0,50.0308,50.0308,49.9356,49.9424,28100.0
2015-02-04 15:40:00,73.46,73.53,73.4,73.44,52100.0,49.9356,49.9832,49.8948,49.922,52100.0
2015-02-04 15:50:00,73.44,73.52,73.29,73.5,95000.0,49.922,49.9764,49.82,49.9628,95000.0
2015-02-05 09:30:00,73.69,73.88,73.36,73.86,111000.0,50.0919,50.2211,49.8676,50.2075,111000.0
2015-02-05 09:40:00,73.88,74.15,73.11,73.19,95700.0,50.2211,50.4046,49.6977,49.7521,95700.0
2015-02-05 09:50:00,73.17,73.42,73.06,73.41,47000.0,49.7385,49.9084,49.6637,49.9016,47000.0
2015-02-05 10:00:00,73.38,73.48,73.27,73.43,29000.0,49.8812,49.9492,49.8064,49.9152,29000.0
2015-02-05 10:10:00,73.45,73.65,73.4,73.65,27200.0,49.9288,50.0647,49.8948,50.0647,27200.0
2015-02-05 10:20:00,73.66,73.73,73.57,73.61,24500.0,50.0715,50.1191,50.0104,50.0376,24500.0
2015-02-05 10:30:00,73.62,73.66,73.24,73.39,46400.0,50.0444,50.0715,49.786,49.888,46400.0
2015-02-05 10:40:00,73.45,73.47,73.18,73.34,48400.0,49.9288,49.9424,49.7453,49.854,48400.0
2015-02-05 10:50:00,73.39,73.4,73.2,73.35,11000.0,49.888,49.8948,49.7589,49.8608,11000.0
2015-02-05 11:00:00,73.32,73.5,73.21,73.48,23100.0,49.8404,49.9628,49.7657,49.9492,23100.0
2015-02-05 11:10:00,73.49,73.62,73.44,73.49,25100.0,49.956,50.0444,49.922,49.956,25100.0
2015-02-05 11:20:00,73.47,73.52,73.32,73.52,29500.0,49.9424,49.9764,49.8404,49.9764,29500.0
2015-02-05 11:30:00,73.53,73.6,73.5,73.55,26100.0,49.9832,50.0308,49.9628,49.9968,26100.0
2015-02-05 11:40:00,73.58,73.73,73.52,73.63,46700.0,50.0172,50.1191,49.9764,50.0512,46700.0
2015-02-05 11:50:00,73.62,73.67,73.5,73.67,51500.0,50.0444,50.0783,49.9628,50.0783,51500.0
2015-02-05 12:00:00,73.69,73.73,73.42,73.47,28000.0,50.0919,50.1191,49.9084,49.9424,28000.0
2015-02-05 12:10:00,73.47,73.65,73.47,73.58,20800.0,49.9424,50.0647,49.9424,50.0172,20800.0
2015-02-05 12:20:00,73.58,73.63,73.54,73.62,25700.0,50.0172,50.0512,49.99,50.0444,25700.0
2015-02-05 12:30:00,73.63,73.67,73.54,73.57,15000.0,50.0512,50.0783,49.99,50.0104,15000.0
2015-02-05 12:40:00,73.56,73.72,73.55,73.67,12400.0,50.0036,50.1123,49.9968,50.0783,12400.0
2015-02-05 12:50:00,73.66,73.75,73.6,73.71,15100.0,50.0715,50.1327,50.0308,50.1055,15100.0
2015-02-05 13:00:00,73.71,73.81,73.7,73.78,11200.0,50.1055,50.1735,50.0987,50.1531,11200.0
2015-02-05 13:10:00,73.78,73.88,73.78,73.87,11400.0,50.1531,50.2211,50.1531,50.2143,11400.0
2015-02-05 13:20:00,73.87,73.9,73.81,73.82,10400.0,50.2143,50.2347,50.1735,50.1803,10400.0
2015-02-05 13:30:00,73.81,73.82,73.74,73.81,9700.0,50.1735,50.1803,50.1259,50.1735,9700.0
2015-02-05 13:40:00,73.81,73.89,73.79,73.89,14200.0,50.1735,50.2279,50.1599,50.2279,14200.0
2015-02-05 13:50:00,73.89,74.0,73.83,73.97,25200.0,50.2279,50.3027,50.1871,50.2823,25200.0
2015-02-05 14:00:00,73.97,74.03,73.96,74.02,13900.0,50.2823,50.3231,50.2755,50.3163,13900.0
2015-02-05 14:10:00,74.02,74.05,74.02,74.05,18800.0,50.3163,50.3367,50.3163,50.3367,18800.0
2015-02-05 14:20:00,74.05,74.27,74.04,74.25,26000.0,50.3367,50.4862,50.3299,50.4726,26000.0
2015-02-05 14:30:00,74.25,74.27,74.16,74.22,43800.0,50.4726,50.4862,50.4114,50.4522,43800.0
2015-02-05 14:40:00,74.22,74.3,74.17,74.26,23300.0,50.4522,50.5066,50.4182,50.4794,23300.0
2015-02-05 14:50:00,74.27,74.29,73.98,74.1,36500.0,50.4862,50.4998,50.2891,50.3706,36500.0
2015-02-05 15:00:00,74.1,74.21,74.07,74.2,20300.0,50.3706,50.4454,50.3502,50.4386,20300.0
2015-02-05 15:10:00,74.21,74.22,74.16,74.19,110700.0,50.4454,50.4522,50.4114,50.4318,110700.0
2015-02-05 15:20:00,74.2,74.21,74.1,74.14,29300.0,50.4386,50.4454,50.3706,50.3978,29300.0
2015-02-05 15:30:00,74.13,74.22,74.08,74.22,35700.0,50.391,50.4522,50.357,50.4522,35700.0
2015-02-05 15:40:00,74.22,74.23,74.1,74.16,49700.0,50.4522,50.459,50.3706,50.4114,49700.0
2015-02-05 15:50:00,74.16,74.24,73.92,74.18,153600.0,50.4114,50.4658,50.2483,50.425,153600.0
2015-02-06 09:30:00,73.63,73.66,72.34,72.71,29300.0,50.0512,50.0715,49.1743,49.4258,29300.0
2015-02-06 09:40:00,72.64,72.71,72.13,72.47,48100.0,49.3782,49.4258,49.0315,49.2626,48100.0
2015-02-06 09:50:00,72.47,72.47,71.92,72.02,62100.0,49.2626,49.2626,48.8888,48.9567,62100.0
2015-02-06 10:00:00,72.02,72.03,71.65,71.65,55300.0,48.9567,48.9635,48.7052,48.7052,55300.0
2015-02-06 10:10:00,71.69,71.76,71.51,71.63,52700.0,48.7324,48.78,48.61,48.6916,52700.0
2015-02-06 10:20:00,71.59,71.61,71.3,71.35,37600.0,48.6644,48.678,48.4673,48.5013,37600.0
2015-02-06 10:30:00,71.34,71.35,71.11,71.13,57800.0,48.4945,48.5013,48.3381,48.3517,57800.0
2015-02-06 10:40:00,71.14,71.75,71.07,71.72,64100.0,48.3585,48.7732,48.311,48.7528,64100.0
2015-02-06 10:50:00,71.74,71.8,71.26,71.41,32800.0,48.7664,48.8072,48.4401,48.5421,32800.0
2015-02-06 11:00:00,71.41,71.56,71.12,71.18,35800.0,48.5421,48.644,48.3449,48.3857,35800.0
2015-02-06 11:10:00,71.18,71.23,70.93,71.14,47000.0,48.3857,48.4197,48.2158,48.3585,47000.0
2015-02-06 11:20:00,71.15,71.15,70.48,70.55,53100.0,48.3653,48.3653,47.9099,47.9575,53100.0
2015-02-06 11:30:00,70.55,71.06,70.53,70.98,38000.0,47.9575,48.3042,47.9439,48.2498,38000.0
2015-02-06 11:40:00,70.97,70.98,70.65,70.67,32100.0,48.243,48.2498,48.0254,48.039,32100.0
2015-02-06 11:50:00,70.67,70.71,70.48,70.52,50700.0,48.039,48.0662,47.9099,47.9371,50700.0
2015-02-06 12:00:00,70.51,70.71,70.46,70.58,41900.0,47.9303,48.0662,47.8963,47.9779,41900.0
2015-02-06 12:10:00,70.61,70.63,70.34,70.4,32000.0,47.9983,48.0119,47.8147,47.8555,32000.0
2015-02-06 12:20:00,70.4,70.41,70.1,70.15,39700.0,47.8555,47.8623,47.6516,47.6856,39700.0
2015-02-06 12:30:00,70.13,70.34,70.02,70.02,84100.0,47.672,47.8147,47.5972,47.5972,84100.0
2015-02-06 12:40:00,70.02,70.27,69.72,70.15,139800.0,47.5972,47.7671,47.3933,47.6856,139800.0
2015-02-06 12:50:00,70.14,70.25,70.09,70.2,35200.0,47.6788,47.7535,47.6448,47.7196,35200.0
2015-02-06 13:00:00,70.2,70.26,69.79,69.82,39900.0,47.7196,47.7603,47.4409,47.4612,39900.0
2015-02-06 13:10:00,69.86,69.86,69.62,69.7,54600.0,47.4884,47.4884,47.3253,47.3797,54600.0
2015-02-06 13:20:00,69.75,70.02,69.75,69.94,80300.0,47.4137,47.5972,47.4137,47.5428,80300.0
2015-02-06 13:30:00,69.96,69.98,69.66,69.72,43400.0,47.5564,47.57,47.3525,47.3933,43400.0
2015-02-06 13:40:00,69.72,69.72,69.35,69.56,60300.0,47.3933,47.3933,47.1418,47.2845,60300.0
2015-02-06 13:50:00,69.56,70.06,69.56,69.85,111000.0,47.2845,47.6244,47.2845,47.4816,111000.0
2015-02-06 14:00:00,69.88,70.02,69.68,69.73,55300.0,47.502,47.5972,47.3661,47.4001,55300.0
2015-02-06 14:10:00,69.73,70.03,69.72,69.96,37400.0,47.4001,47.604,47.3933,47.5564,37400.0
2015-02-06 14:20:00,69.96,69.97,69.8,69.9,65000.0,47.5564,47.5632,47.4476,47.5156,65000.0
2015-02-06 14:30:00,69.91,70.05,69.87,69.95,69000.0,47.5224,47.6176,47.4952,47.5496,69000.0
2015-02-06 14:40:00,69.93,69.93,69.54,69.54,56800.0,47.536,47.536,47.2709,47.2709,56800.0
2015-02-06 14:50:00,69.52,69.54,69.1,69.27,45000.0,47.2573,47.2709,46.9718,47.0874,45000.0
2015-02-06 15:00:00,69.26,69.61,69.25,69.49,65400.0,47.0806,47.3185,47.0738,47.2369,65400.0
2015-02-06 15:10:00,69.48,69.48,69.21,69.28,47200.0,47.2301,47.2301,47.0466,47.0942,47200.0
2015-02-06 15:20:00,69.29,69.55,69.24,69.35,63300.0,47.101,47.2777,47.067,47.1418,63300.0
2015-02-06 15:30:00,69.34,69.49,69.29,69.4,62300.0,47.135,47.2369,47.101,47.1757,62300.0
2015-02-06 15:40:00,69.42,69.52,69.37,69.49,103800.0,47.1893,47.2573,47.1553,47.2369,103800.0
2015-02-06 15:50:00,69.5,69.75,69.49,69.74,157700.0,47.2437,47.4137,47.2369,47.4069,157700.0
2015-02-09 09:30:00,69.47,69.67,69.14,69.25,47200.0,47.2233,47.3593,46.999,47.0738,47200.0
2015-02-09 09:40:00,69.22,69.22,68.67,68.77,49300.0,47.0534,47.0534,46.6795,46.7475,49300.0
2015-02-09 09:50:00,68.73,69.08,68.65,68.77,24700.0,46.7203,46.9582,46.6659,46.7475,24700.0
2015-02-09 10:00:00,68.92,68.93,68.65,68.68,14700.0,46.8495,46.8563,46.6659,46.6863,14700.0
2015-02-09 10:10:00,68.69,68.8,68.5,68.55,23800.0,46.6931,46.7679,46.564,46.5979,23800.0
2015-02-09 10:20:00,68.56,68.91,68.53,68.69,49600.0,46.6047,46.8427,46.5843,46.6931,49600.0
2015-02-09 10:30:00,68.66,68.67,68.44,68.49,33000.0,46.6727,46.6795,46.5232,46.5572,33000.0
2015-02-09 10:40:00,68.46,68.52,68.2,68.26,32500.0,46.5368,46.5775,46.36,46.4008,32500.0
2015-02-09 10:50:00,68.24,68.36,68.2,68.27,18900.0,46.3872,46.4688,46.36,46.4076,18900.0
2015-02-09 11:00:00,68.25,68.29,68.14,68.22,68500.0,46.394,46.4212,46.3192,46.3736,68500.0
2015-02-09 11:10:00,68.26,68.33,68.12,68.28,35300.0,46.4008,46.4484,46.3056,46.4144,35300.0
2015-02-09 11:20:00,68.28,68.62,68.27,68.62,24000.0,46.4144,46.6455,46.4076,46.6455,24000.0
2015-02-09 11:30:00,68.6,68.6,68.36,68.37,24600.0,46.6319,46.6319,46.4688,46.4756,24600.0
2015-02-09 11:40:00,68.37,68.41,68.29,68.41,24200.0,46.4756,46.5028,46.4212,46.5028,24200.0
2015-02-09 11:50:00,68.39,68.53,68.33,68.38,56700.0,46.4892,46.5843,46.4484,46.4824,56700.0
2015-02-09 12:00:00,68.38,68.5,68.37,68.42,20700.0,46.4824,46.564,46.4756,46.5096,20700.0
2015-02-09 12:10:00,68.4,68.48,68.31,68.38,17600.0,46.496,46.5504,46.4348,46.4824,17600.0
2015-02-09 12:20:00,68.39,68.49,68.39,68.4,66500.0,46.4892,46.5572,46.4892,46.496,66500.0
2015-02-09 12:30:00,68.4,68.41,68.2,68.2,36900.0,46.496,46.5028,46.36,46.36,36900.0
2015-02-09 12:40:00,68.21,68.35,68.2,68.29,15300.0,46.3668,46.462,46.36,46.4212,15300.0
2015-02-09 12:50:00,68.3,68.35,68.27,68.31,27200.0,46.428,46.462,46.4076,46.4348,27200.0
2015-02-09 13:00:00,68.33,68.35,68.32,68.33,18000.0,46.4484,46.462,46.4416,46.4484,18000.0
2015-02-09 13:10:00,68.33,68.42,68.32,68.34,25100.0,46.4484,46.5096,46.4416,46.4552,25100.0
2015-02-09 13:20:00,68.33,68.38,68.3,68.3,28400.0,46.4484,46.4824,46.428,46.428,28400.0
2015-02-09 13:30:00,68.28,68.36,68.28,68.31,17000.0,46.4144,46.4688,46.4144,46.4348,17000.0
2015-02-09 13:40:00,68.3,68.39,68.3,68.34,42400.0,46.428,46.4892,46.428,46.4552,42400.0
2015-02-09 13:50:00,68.33,68.37,68.25,68.25,75400.0,46.4484,46.4756,46.394,46.394,75400.0
2015-02-09 14:00:00,68.24,68.32,68.2,68.25,16700.0,46.3872,46.4416,46.36,46.394,16700.0
2015-02-09 14:10:00,68.27,68.28,68.13,68.17,18000.0,46.4076,46.4144,46.3124,46.3396,18000.0
2015-02-09 14:20:00,68.15,68.36,68.14,68.34,28500.0,46.326,46.4688,46.3192,46.4552,28500.0
2015-02-09 14:30:00,68.32,68.35,68.27,68.3,21400.0,46.4416,46.462,46.4076,46.428,21400.0
2015-02-09 14:40:00,68.29,68.29,68.01,68.06,36900.0,46.4212,46.4212,46.2309,46.2649,36900.0
2015-02-09 14:50:00,68.07,68.14,68.01,68.01,34900.0,46.2717,46.3192,46.2309,46.2309,34900.0
2015-02-09 15:00:00,68.01,68.15,67.97,68.08,62600.0,46.2309,46.326,46.2037,46.2785,62600.0
2015-02-09 15:10:00,68.09,68.12,68.0,68.0,38000.0,46.2852,46.3056,46.2241,46.2241,38000.0
2015-02-09 15:20:00,68.01,68.13,67.99,68.07,49500.0,46.2309,46.3124,46.2173,46.2717,49500.0
2015-02-09 15:30:00,68.08,68.1,68.04,68.06,36300.0,46.2785,46.292,46.2513,46.2649,36300.0
2015-02-09 15:40:00,68.05,68.07,67.88,68.02,66200.0,46.2581,46.2717,46.1425,46.2377,66200.0
2015-02-09 15:50:00,68.0,68.03,67.91,67.98,81600.0,46.2241,46.2445,46.1629,46.2105,81600.0
2015-02-10 09:30:00,68.06,68.2,67.77,68.0,18700.0,46.2649,46.36,46.0677,46.2241,18700.0
2015-02-10 09:40:00,67.98,67.98,67.72,67.81,18700.0,46.2105,46.2105,46.0337,46.0949,18700.0
2015-02-10 09:50:00,67.81,68.14,67.81,68.02,44300.0,46.0949,46.3192,46.0949,46.2377,44300.0
2015-02-10 10:00:00,68.01,68.08,67.97,68.05,14100.0,46.2309,46.2785,46.2037,46.2581,14100.0
2015-02-10 10:10:00,68.05,68.14,68.0,68.0,16300.0,46.2581,46.3192,46.2241,46.2241,16300.0
2015-02-10 10:20:00,68.03,68.04,67.88,67.95,17700.0,46.2445,46.2513,46.1425,46.1901,17700.0
2015-02-10 10:30:00,67.96,67.96,67.85,67.91,21100.0,46.1969,46.1969,46.1221,46.1629,21100.0
2015-02-10 10:40:00,67.91,67.91,67.7,67.7,46800.0,46.1629,46.1629,46.0201,46.0201,46800.0
2015-02-10 10:50:00,67.7,67.9,67.66,67.9,23100.0,46.0201,46.1561,45.993,46.1561,23100.0
2015-02-10 11:00:00,67.87,67.89,67.76,67.83,15800.0,46.1357,46.1493,46.0609,46.1085,15800.0
2015-02-10 11:10:00,67.84,67.92,67.83,67.88,11000.0,46.1153,46.1697,46.1085,46.1425,11000.0
2015-02-10 11:20:00,67.88,67.97,67.83,67.97,11200.0,46.1425,46.2037,46.1085,46.2037,11200.0
2015-02-10 11:30:00,67.96,67.96,67.81,67.85,12700.0,46.1969,46.1969,46.0949,46.1221,12700.0
2015-02-10 11:40:00,67.86,67.86,67.77,67.77,27200.0,46.1289,46.1289,46.0677,46.0677,27200.0
2015-02-10 11:50:00,67.78,67.78,67.57,67.65,25500.0,46.0745,46.0745,45.9318,45.9862,25500.0
2015-02-10 12:00:00,67.66,67.67,67.6,67.66,10900.0,45.993,45.9997,45.9522,45.993,10900.0
2015-02-10 12:10:00,67.66,67.73,67.64,67.73,9800.0,45.993,46.0405,45.9794,46.0405,9800.0
2015-02-10 12:20:00,67.74,67.74,67.58,67.61,19100.0,46.0473,46.0473,45.9386,45.959,19100.0
2015-02-10 12:30:00,67.63,67.86,67.63,67.82,7900.0,45.9726,46.1289,45.9726,46.1017,7900.0
2015-02-10 12:40:00,67.81,68.16,67.8,68.14,13900.0,46.0949,46.3328,46.0881,46.3192,13900.0
2015-02-10 12:50:00,68.14,68.2,68.03,68.03,11300.0,46.3192,46.36,46.2445,46.2445,11300.0
2015-02-10 13:00:00,68.05,68.05,67.92,67.92,11400.0,46.2581,46.2581,46.1697,46.1697,11400.0
2015-02-10 13:10:00,67.93,67.93,67.77,67.88,10400.0,46.1765,46.1765,46.0677,46.1425,10400.0
2015-02-10 13:20:00,67.85,68.02,67.84,68.02,18300.0,46.1221,46.2377,46.1153,46.2377,18300.0
2015-02-10 13:30:00,68.02,68.28,68.01,68.28,11900.0,46.2377,46.4144,46.2309,46.4144,11900.0
2015-02-10 13:40:00,68.27,68.36,68.26,68.31,12800.0,46.4076,46.4688,46.4008,46.4348,12800.0
2015-02-10 13:50:00,68.32,68.44,68.31,68.42,18000.0,46.4416,46.5232,46.4348,46.5096,18000.0
2015-02-10 14:00:00,68.43,68.49,68.41,68.49,16200.0,46.5164,46.5572,46.5028,46.5572,16200.0
2015-02-10 14:10:00,68.5,68.67,68.49,68.62,16000.0,46.564,46.6795,46.5572,46.6455,16000.0
2015-02-10 14:20:00,68.62,68.8,68.62,68.78,22200.0,46.6455,46.7679,46.6455,46.7543,22200.0
2015-02-10 14:30:00,68.79,68.91,68.73,68.91,21100.0,46.7611,46.8427,46.7203,46.8427,21100.0
2015-02-10 14:40:00,68.92,68.99,68.85,68.97,25900.0,46.8495,46.897,46.8019,46.8834,25900.0
2015-02-10 14:50:00,68.97,69.14,68.95,69.14,43300.0,46.8834,46.999,46.8698,46.999,43300.0
2015-02-10 15:00:00,69.15,69.15,68.95,69.01,37200.0,47.0058,47.0058,46.8698,46.9106,37200.0
2015-02-10 15:10:00,69.02,69.02,68.88,68.92,35200.0,46.9174,46.9174,46.8223,46.8495,35200.0
2015-02-10 15:20:00,68.92,69.0,68.9,68.99,36500.0,46.8495,46.9038,46.8359,46.897,36500.0
2015-02-10 15:30:00,68.99,69.06,68.96,69.03,37700.0,46.897,46.9446,46.8766,46.9242,37700.0
2015-02-10 15:40:00,69.02,69.13,68.99,69.05,58800.0,46.9174,46.9922,46.897,46.9378,58800.0
2015-02-10 15:50:00,69.06,69.17,69.06,69.14,98000.0,46.9446,47.0194,46.9446,46.999,98000.0
2015-02-11 09:30:00,69.06,69.41,69.05,69.05,17700.0,46.9446,47.1825,46.9378,46.9378,17700.0
2015-02-11 09:40:00,69.06,69.5,69.06,69.31,13300.0,46.9446,47.2437,46.9446,47.1146,13300.0
2015-02-11 09:50:00,69.37,69.46,69.3,69.45,16500.0,47.1553,47.2165,47.1078,47.2097,16500.0
2015-02-11 10:00:00,69.43,69.43,69.09,69.12,20600.0,47.1961,47.1961,46.965,46.9854,20600.0
2015-02-11 10:10:00,69.14,69.14,68.96,68.96,9300.0,46.999,46.999,46.8766,46.8766,9300.0
2015-02-11 10:20:00,68.97,69.07,68.86,69.07,19000.0,46.8834,46.9514,46.8087,46.9514,19000.0
2015-02-11 10:30:00,69.09,69.3,69.08,69.22,15400.0,46.965,47.1078,46.9582,47.0534,15400.0
2015-02-11 10:40:00,69.22,69.29,69.13,69.26,10600.0,47.0534,47.101,46.9922,47.0806,10600.0
2015-02-11 10:50:00,69.26,69.29,69.18,69.23,15100.0,47.0806,47.101,47.0262,47.0602,15100.0
2015-02-11 11:00:00,69.25,69.29,69.13,69.15,8000.0,47.0738,47.101,46.9922,47.0058,8000.0
2015-02-11 11:10:00,69.18,69.19,68.9,68.94,11500.0,47.0262,47.033,46.8359,46.8631,11500.0
2015-02-11 11:20:00,68.92,68.98,68.89,68.9,28600.0,46.8495,46.8902,46.8291,46.8359,28600.0
2015-02-11 11:30:00,68.91,68.91,68.74,68.86,10400.0,46.8427,46.8427,46.7271,46.8087,10400.0
2015-02-11 11:40:00,68.88,69.03,68.87,69.03,12800.0,46.8223,46.9242,46.8155,46.9242,12800.0
2015-02-11 11:50:00,69.03,69.05,68.78,68.78,14700.0,46.9242,46.9378,46.7543,46.7543,14700.0
2015-02-11 12:00:00,68.78,68.96,68.72,68.94,11300.0,46.7543,46.8766,46.7135,46.8631,11300.0
2015-02-11 12:10:00,68.94,69.01,68.93,69.01,45100.0,46.8631,46.9106,46.8563,46.9106,45100.0
2015-02-11 12:20:00,69.01,69.06,68.98,69.0,36300.0,46.9106,46.9446,46.8902,46.9038,36300.0
2015-02-11 12:30:00,69.01,69.06,68.97,68.97,46700.0,46.9106,46.9446,46.8834,46.8834,46700.0
2015-02-11 12:40:00,68.97,69.02,68.96,69.01,26600.0,46.8834,46.9174,46.8766,46.9106,26600.0
2015-02-11 12:50:00,69.0,69.04,68.94,68.96,22500.0,46.9038,46.931,46.8631,46.8766,22500.0
2015-02-11 13:00:00,68.96,69.06,68.96,69.0,16000.0,46.8766,46.9446,46.8766,46.9038,16000.0
2015-02-11 13:10:00,68.99,69.02,68.95,68.99,22300.0,46.897,46.9174,46.8698,46.897,22300.0
2015-02-11 13:20:00,68.99,69.05,68.96,69.0,22200.0,46.897,46.9378,46.8766,46.9038,22200.0
2015-02-11 13:30:00,69.0,69.05,68.97,69.05,22000.0,46.9038,46.9378,46.8834,46.9378,22000.0
2015-02-11 13:40:00,69.06,69.22,69.06,69.18,11200.0,46.9446,47.0534,46.9446,47.0262,11200.0
2015-02-11 13:50:00,69.19,69.6,69.19,69.5,35400.0,47.033,47.3117,47.033,47.2437,35400.0
2015-02-11 14:00:00,69.52,69.53,69.36,69.4,30900.0,47.2573,47.2641,47.1486,47.1757,30900.0
2015-02-11 14:10:00,69.39,69.39,69.15,69.24,15300.0,47.1689,47.1689,47.0058,47.067,15300.0
2015-02-11 14:20:00,69.23,69.29,69.08,69.27,23200.0,47.0602,47.101,46.9582,47.0874,23200.0
2015-02-11 14:30:00,69.25,69.26,69.2,69.24,15200.0,47.0738,47.0806,47.0398,47.067,15200.0
2015-02-11 14:40:00,69.25,69.27,69.18,69.22,18100.0,47.0738,47.0874,47.0262,47.0534,18100.0
2015-02-11 14:50:00,69.22,69.41,69.18,69.41,24100.0,47.0534,47.1825,47.0262,47.1825,24100.0
2015-02-11 15:00:00,69.4,69.46,69.36,69.45,23700.0,47.1757,47.2165,47.1486,47.2097,23700.0
2015-02-11 15:10:00,69.44,69.48,69.38,69.47,32900.0,47.2029,47.2301,47.1621,47.2233,32900.0
2015-02-11 15:20:00,69.47,69.66,69.46,69.64,43800.0,47.2233,47.3525,47.2165,47.3389,43800.0
2015-02-11 15:30:00,69.64,69.67,69.48,69.51,45300.0,47.3389,47.3593,47.2301,47.2505,45300.0
2015-02-11 15:40:00,69.5,69.53,69.45,69.51,48300.0,47.2437,47.2641,47.2097,47.2505,48300.0
2015-02-11 15:50:00,69.52,69.54,69.45,69.5,73200.0,47.2573,47.2709,47.2097,47.2437,73200.0
2015-02-12 09:30:00,69.7,69.97,69.69,69.77,20100.0,47.3797,47.5632,47.3729,47.4273,20100.0
2015-02-12 09:40:00,69.72,69.83,69.59,69.75,24300.0,47.3933,47.468,47.3049,47.4137,24300.0
2015-02-12 09:50:00,69.74,70.1,69.74,70.03,23900.0,47.4069,47.6516,47.4069,47.604,23900.0
2015-02-12 10:00:00,70.07,70.29,70.05,70.2,19900.0,47.6312,47.7807,47.6176,47.7196,19900.0
2015-02-12 10:10:00,70.22,70.24,69.96,69.96,21800.0,47.7332,47.7467,47.5564,47.5564,21800.0
2015-02-12 10:20:00,69.96,70.08,69.95,70.08,18300.0,47.5564,47.638,47.5496,47.638,18300.0
2015-02-12 10:30:00,70.07,70.08,69.97,70.01,31400.0,47.6312,47.638,47.5632,47.5904,31400.0
2015-02-12 10:40:00,70.02,70.28,70.01,70.28,36200.0,47.5972,47.7739,47.5904,47.7739,36200.0
2015-02-12 10:50:00,70.3,70.42,70.11,70.12,46700.0,47.7875,47.8691,47.6584,47.6652,46700.0
2015-02-12 11:00:00,70.13,70.23,70.08,70.19,42500.0,47.672,47.7399,47.638,47.7128,42500.0
2015-02-12 11:10:00,70.22,70.38,70.2,70.26,60400.0,47.7332,47.8419,47.7196,47.7603,60400.0
2015-02-12 11:20:00,70.25,70.32,70.18,70.26,21500.0,47.7535,47.8011,47.706,47.7603,21500.0
2015-02-12 11:30:00,70.28,70.31,70.18,70.29,46400.0,47.7739,47.7943,47.706,47.7807,46400.0
2015-02-12 11:40:00,70.3,70.37,70.22,70.36,35600.0,47.7875,47.8351,47.7332,47.8283,35600.0
2015-02-12 11:50:00,70.35,70.46,70.33,70.43,36100.0,47.8215,47.8963,47.8079,47.8759,36100.0
2015-02-12 12:00:00,70.44,70.48,70.39,70.45,22200.0,47.8827,47.9099,47.8487,47.8895,22200.0
2015-02-12 12:10:00,70.45,70.47,70.34,70.38,71500.0,47.8895,47.9031,47.8147,47.8419,71500.0
2015-02-12 12:20:00,70.39,70.43,70.35,70.38,31700.0,47.8487,47.8759,47.8215,47.8419,31700.0
2015-02-12 12:30:00,70.38,70.46,70.37,70.38,19900.0,47.8419,47.8963,47.8351,47.8419,19900.0
2015-02-12 12:40:00,70.37,70.47,70.37,70.41,18200.0,47.8351,47.9031,47.8351,47.8623,18200.0
2015-02-12 12:50:00,70.41,70.43,70.35,70.38,30200.0,47.8623,47.8759,47.8215,47.8419,30200.0
2015-02-12 13:00:00,70.37,70.44,70.3,70.43,24100.0,47.8351,47.8827,47.7875,47.8759,24100.0
2015-02-12 13:10:00,70.44,70.47,70.38,70.43,21900.0,47.8827,47.9031,47.8419,47.8759,21900.0
2015-02-12 13:20:00,70.43,70.49,70.38,70.48,27400.0,47.8759,47.9167,47.8419,47.9099,27400.0
2015-02-12 13:30:00,70.48,70.6,70.47,70.59,21100.0,47.9099,47.9915,47.9031,47.9847,21100.0
2015-02-12 13:40:00,70.58,70.59,70.45,70.52,28100.0,47.9779,47.9847,47.8895,47.9371,28100.0
2015-02-12 13:50:00,70.52,70.58,70.44,70.55,38100.0,47.9371,47.9779,47.8827,47.9575,38100.0
2015-02-12 14:00:00,70.55,70.61,70.42,70.56,43400.0,47.9575,47.9983,47.8691,47.9643,43400.0
2015-02-12 14:10:00,70.57,70.66,70.54,70.65,36600.0,47.9711,48.0322,47.9507,48.0254,36600.0
2015-02-12 14:20:00,70.67,70.7,70.54,70.58,43700.0,48.039,48.0594,47.9507,47.9779,43700.0
2015-02-12 14:30:00,70.57,70.68,70.54,70.61,45300.0,47.9711,48.0458,47.9507,47.9983,45300.0
2015-02-12 14:40:00,70.62,70.64,70.56,70.59,33500.0,48.0051,48.0187,47.9643,47.9847,33500.0
2015-02-12 14:50:00,70.6,70.81,70.6,70.78,33200.0,47.9915,48.1342,47.9915,48.1138,33200.0
2015-02-12 15:00:00,70.8,70.9,70.8,70.84,35300.0,48.1274,48.1954,48.1274,48.1546,35300.0
2015-02-12 15:10:00,70.83,70.89,70.72,70.79,71700.0,48.1478,48.1886,48.073,48.1206,71700.0
2015-02-12 15:20:00,70.8,70.81,70.53,70.74,72700.0,48.1274,48.1342,47.9439,48.0866,72700.0
2015-02-12 15:30:00,70.72,70.73,70.59,70.68,62100.0,48.073,48.0798,47.9847,48.0458,62100.0
2015-02-12 15:40:00,70.68,70.71,70.67,70.7,60700.0,48.0458,48.0662,48.039,48.0594,60700.0
2015-02-12 15:50:00,70.71,70.79,70.64,70.73,104000.0,48.0662,48.1206,48.0187,48.0798,104000.0
2015-02-13 09:30:00,70.63,70.96,68.75,68.77,149200.0,48.0119,48.2362,46.7339,46.7475,149200.0
2015-02-13 09:40:00,68.82,69.2,68.0,68.7,116300.0,46.7815,47.0398,46.2241,46.6999,116300.0
2015-02-13 09:50:00,68.7,69.17,68.6,68.98,101800.0,46.6999,47.0194,46.6319,46.8902,101800.0
2015-02-13 10:00:00,68.96,69.14,68.91,68.98,64800.0,46.8766,46.999,46.8427,46.8902,64800.0
2015-02-13 10:10:00,69.0,69.06,68.79,69.0,46300.0,46.9038,46.9446,46.7611,46.9038,46300.0
2015-02-13 10:20:00,69.0,69.08,68.97,69.05,63700.0,46.9038,46.9582,46.8834,46.9378,63700.0
2015-02-13 10:30:00,69.06,69.09,68.98,69.01,30900.0,46.9446,46.965,46.8902,46.9106,30900.0
2015-02-13 10:40:00,69.01,69.01,68.49,68.9,58100.0,46.9106,46.9106,46.5572,46.8359,58100.0
2015-02-13 10:50:00,69.0,69.02,68.75,68.79,21300.0,46.9038,46.9174,46.7339,46.7611,21300.0
2015-02-13 11:00:00,68.79,68.92,68.63,68.63,38800.0,46.7611,46.8495,46.6523,46.6523,38800.0
2015-02-13 11:10:00,68.59,68.94,68.58,68.86,38300.0,46.6251,46.8631,46.6183,46.8087,38300.0
2015-02-13 11:20:00,68.86,68.88,68.51,68.53,33500.0,46.8087,46.8223,46.5708,46.5843,33500.0
2015-02-13 11:30:00,68.54,68.73,68.35,68.46,42400.0,46.5911,46.7203,46.462,46.5368,42400.0
2015-02-13 11:40:00,68.44,68.48,68.03,68.12,75500.0,46.5232,46.5504,46.2445,46.3056,75500.0
2015-02-13 11:50:00,68.1,68.43,68.1,68.4,31500.0,46.292,46.5164,46.292,46.496,31500.0
2015-02-13 12:00:00,68.38,68.4,68.26,68.29,27000.0,46.4824,46.496,46.4008,46.4212,27000.0
2015-02-13 12:10:00,68.29,68.34,68.08,68.12,20700.0,46.4212,46.4552,46.2785,46.3056,20700.0
2015-02-13 12:20:00,68.12,68.13,67.77,67.85,29300.0,46.3056,46.3124,46.0677,46.1221,29300.0
2015-02-13 12:30:00,67.9,68.06,67.88,68.03,24900.0,46.1561,46.2649,46.1425,46.2445,24900.0
2015-02-13 12:40:00,68.04,68.04,67.83,67.85,24400.0,46.2513,46.2513,46.1085,46.1221,24400.0
2015-02-13 12:50:00,67.84,67.85,67.55,67.56,33900.0,46.1153,46.1221,45.9182,45.925,33900.0
2015-02-13 13:00:00,67.56,67.64,67.31,67.33,51200.0,45.925,45.9794,45.755,45.7686,51200.0
2015-02-13 13:10:00,67.33,67.66,67.27,67.61,41300.0,45.7686,45.993,45.7278,45.959,41300.0
2015-02-13 13:20:00,67.6,67.8,67.48,67.77,63400.0,45.9522,46.0881,45.8706,46.0677,63400.0
2015-02-13 13:30:00,67.75,67.77,67.5,67.63,26700.0,46.0541,46.0677,45.8842,45.9726,26700.0
2015-02-13 13:40:00,67.63,67.82,67.46,67.75,41600.0,45.9726,46.1017,45.857,46.0541,41600.0
2015-02-13 13:50:00,67.75,68.16,67.75,68.16,42100.0,46.0541,46.3328,46.0541,46.3328,42100.0
2015-02-13 14:00:00,68.12,68.12,67.99,68.07,25800.0,46.3056,46.3056,46.2173,46.2717,25800.0
2015-02-13 14:10:00,68.07,68.3,68.05,68.23,37900.0,46.2717,46.428,46.2581,46.3804,37900.0
2015-02-13 14:20:00,68.23,68.41,68.1,68.3,68400.0,46.3804,46.5028,46.292,46.428,68400.0
2015-02-13 14:30:00,68.32,68.33,68.01,68.32,29000.0,46.4416,46.4484,46.2309,46.4416,29000.0
2015-02-13 14:40:00,68.32,68.6,68.28,68.58,26500.0,46.4416,46.6319,46.4144,46.6183,26500.0
2015-02-13 14:50:00,68.55,68.55,68.41,68.48,45200.0,46.5979,46.5979,46.5028,46.5504,45200.0
2015-02-13 15:00:00,68.46,68.55,68.35,68.54,54900.0,46.5368,46.5979,46.462,46.5911,54900.0
2015-02-13 15:10:00,68.54,68.71,68.54,68.56,41200.0,46.5911,46.7067,46.5911,46.6047,41200.0
2015-02-13 15:20:00,68.56,68.79,68.46,68.77,64600.0,46.6047,46.7611,46.5368,46.7475,64600.0
2015-02-13 15:30:00,68.76,68.85,68.74,68.79,48600.0,46.7407,46.8019,46.7271,46.7611,48600.0
2015-02-13 15:40:00,68.79,68.8,68.71,68.8,69200.0,46.7611,46.7679,46.7067,46.7679,69200.0
2015-02-13 15:50:00,68.79,68.8,68.58,68.64,134500.0,46.7611,46.7679,46.6183,46.6591,134500.0
2015-02-17 09:30:00,68.62,68.73,68.35,68.49,15200.0,46.6455,46.7203,46.462,46.5572,15200.0
2015-02-17 09:40:00,68.57,68.87,68.52,68.6,31000.0,46.6115,46.8155,46.5775,46.6319,31000.0
2015-02-17 09:50:00,68.65,68.95,68.62,68.81,12700.0,46.6659,46.8698,46.6455,46.7747,12700.0
2015-02-17 10:00:00,68.81,69.0,68.6,68.66,33700.0,46.7747,46.9038,46.6319,46.6727,33700.0
2015-02-17 10:10:00,68.66,68.93,68.47,68.84,21100.0,46.6727,46.8563,46.5436,46.7951,21100.0
2015-02-17 10:20:00,68.84,68.93,68.78,68.85,13100.0,46.7951,46.8563,46.7543,46.8019,13100.0
2015-02-17 10:30:00,68.85,68.89,68.65,68.76,14400.0,46.8019,46.8291,46.6659,46.7407,14400.0
2015-02-17 10:40:00,68.78,68.8,68.46,68.53,28800.0,46.7543,46.7679,46.5368,46.5843,28800.0
2015-02-17 10:50:00,68.56,68.56,68.21,68.26,11700.0,46.6047,46.6047,46.3668,46.4008,11700.0
2015-02-17 11:00:00,68.27,68.47,68.27,68.47,9900.0,46.4076,46.5436,46.4076,46.5436,9900.0
2015-02-17 11:10:00,68.56,68.59,68.36,68.39,7500.0,46.6047,46.6251,46.4688,46.4892,7500.0
2015-02-17 11:20:00,68.4,68.63,68.38,68.59,19800.0,46.496,46.6523,46.4824,46.6251,19800.0
2015-02-17 11:30:00,68.6,68.6,68.43,68.49,20100.0,46.6319,46.6319,46.5164,46.5572,20100.0
2015-02-17 11:40:00,68.51,68.53,68.32,68.37,26900.0,46.5708,46.5843,46.4416,46.4756,26900.0
2015-02-17 11:50:00,68.35,68.41,68.21,68.21,18700.0,46.462,46.5028,46.3668,46.3668,18700.0
2015-02-17 12:00:00,68.21,68.3,68.09,68.1,37600.0,46.3668,46.428,46.2852,46.292,37600.0
2015-02-17 12:10:00,68.12,68.12,67.95,67.96,13800.0,46.3056,46.3056,46.1901,46.1969,13800.0
2015-02-17 12:20:00,68.0,68.01,67.84,67.97,21300.0,46.2241,46.2309,46.1153,46.2037,21300.0
2015-02-17 12:30:00,67.96,68.18,67.96,68.1,26600.0,46.1969,46.3464,46.1969,46.292,26600.0
2015-02-17 12:40:00,68.09,68.17,68.04,68.05,12100.0,46.2852,46.3396,46.2513,46.2581,12100.0
2015-02-17 12:50:00,68.06,68.13,68.0,68.01,13500.0,46.2649,46.3124,46.2241,46.2309,13500.0
2015-02-17 13:00:00,68.01,68.09,67.98,68.02,23000.0,46.2309,46.2852,46.2105,46.2377,23000.0
2015-02-17 13:10:00,68.0,68.05,67.97,67.98,33300.0,46.2241,46.2581,46.2037,46.2105,33300.0
2015-02-17 13:20:00,68.0,68.0,67.81,67.87,42800.0,46.2241,46.2241,46.0949,46.1357,42800.0
2015-02-17 13:30:00,67.87,67.95,67.82,67.93,47400.0,46.1357,46.1901,46.1017,46.1765,47400.0
2015-02-17 13:40:00,67.9,67.9,67.64,67.65,17500.0,46.1561,46.1561,45.9794,45.9862,17500.0
2015-02-17 13:50:00,67.65,67.67,67.48,67.53,22300.0,45.9862,45.9997,45.8706,45.9046,22300.0
2015-02-17 14:00:00,67.54,67.54,67.43,67.5,30400.0,45.9114,45.9114,45.8366,45.8842,30400.0
2015-02-17 14:10:00,67.51,67.55,67.34,67.39,18800.0,45.891,45.9182,45.7754,45.8094,18800.0
2015-02-17 14:20:00,67.39,67.5,67.38,67.48,26900.0,45.8094,45.8842,45.8026,45.8706,26900.0
2015-02-17 14:30:00,67.45,67.45,67.3,67.3,27800.0,45.8502,45.8502,45.7482,45.7482,27800.0
2015-02-17 14:40:00,67.32,67.36,67.2,67.3,33300.0,45.7618,45.789,45.6803,45.7482,33300.0
2015-02-17 14:50:00,67.31,67.31,67.03,67.1,35500.0,45.755,45.755,45.5647,45.6123,35500.0
2015-02-17 15:00:00,67.12,67.17,67.06,67.09,25000.0,45.6259,45.6599,45.5851,45.6055,25000.0
2015-02-17 15:10:00,67.08,67.09,66.94,66.95,40700.0,45.5987,45.6055,45.5035,45.5103,40700.0
2015-02-17 15:20:00,66.97,67.15,66.96,67.12,45700.0,45.5239,45.6463,45.5171,45.6259,45700.0
2015-02-17 15:30:00,67.13,67.23,67.12,67.15,43600.0,45.6327,45.7007,45.6259,45.6463,43600.0
2015-02-17 15:40:00,67.14,67.32,67.12,67.32,60300.0,45.6395,45.7618,45.6259,45.7618,60300.0
2015-02-17 15:50:00,67.32,67.35,67.25,67.32,173700.0,45.7618,45.7822,45.7142,45.7618,173700.0
2015-02-18 09:30:00,67.14,67.42,66.77,66.82,23700.0,45.6395,45.8298,45.388,45.4219,23700.0
2015-02-18 09:40:00,66.82,66.87,66.44,66.58,32300.0,45.4219,45.4559,45.1636,45.2588,32300.0
2015-02-18 09:50:00,66.6,66.67,66.53,66.59,20600.0,45.2724,45.32,45.2248,45.2656,20600.0
2015-02-18 10:00:00,66.59,66.66,66.41,66.62,31500.0,45.2656,45.3132,45.1432,45.286,31500.0
2015-02-18 10:10:00,66.63,66.72,66.58,66.68,28300.0,45.2928,45.354,45.2588,45.3268,28300.0
2015-02-18 10:20:00,66.71,66.78,66.59,66.75,28700.0,45.3472,45.3948,45.2656,45.3744,28700.0
2015-02-18 10:30:00,66.75,66.95,66.74,66.92,18900.0,45.3744,45.5103,45.3676,45.4899,18900.0
2015-02-18 10:40:00,66.94,66.95,66.89,66.94,20500.0,45.5035,45.5103,45.4695,45.5035,20500.0
2015-02-18 10:50:00,66.94,66.95,66.8,66.88,14800.0,45.5035,45.5103,45.4084,45.4627,14800.0
2015-02-18 11:00:00,66.85,66.95,66.75,66.95,20200.0,45.4423,45.5103,45.3744,45.5103,20200.0
2015-02-18 11:10:00,66.97,66.97,66.87,66.94,17600.0,45.5239,45.5239,45.4559,45.5035,17600.0
2015-02-18 11:20:00,66.93,66.94,66.84,66.92,23200.0,45.4967,45.5035,45.4355,45.4899,23200.0
2015-02-18 11:30:00,66.92,66.93,66.87,66.93,26000.0,45.4899,45.4967,45.4559,45.4967,26000.0
2015-02-18 11:40:00,66.93,67.0,66.85,66.98,32400.0,45.4967,45.5443,45.4423,45.5307,32400.0
2015-02-18 11:50:00,66.96,67.02,66.95,67.01,28300.0,45.5171,45.5579,45.5103,45.5511,28300.0
2015-02-18 12:00:00,67.02,67.14,67.01,67.01,20000.0,45.5579,45.6395,45.5511,45.5511,20000.0
2015-02-18 12:10:00,67.04,67.18,67.02,67.11,10500.0,45.5715,45.6667,45.5579,45.6191,10500.0
2015-02-18 12:20:00,67.11,67.13,66.99,67.09,12000.0,45.6191,45.6327,45.5375,45.6055,12000.0
2015-02-18 12:30:00,67.06,67.1,67.0,67.0,9200.0,45.5851,45.6123,45.5443,45.5443,9200.0
2015-02-18 12:40:00,67.0,67.11,66.93,66.98,19100.0,45.5443,45.6191,45.4967,45.5307,19100.0
2015-02-18 12:50:00,66.97,67.06,66.91,67.05,14700.0,45.5239,45.5851,45.4831,45.5783,14700.0
2015-02-18 13:00:00,67.07,67.12,67.0,67.01,8700.0,45.5919,45.6259,45.5443,45.5511,8700.0
2015-02-18 13:10:00,67.04,67.07,66.94,67.01,20300.0,45.5715,45.5919,45.5035,45.5511,20300.0
2015-02-18 13:20:00,66.99,67.02,66.91,67.02,17400.0,45.5375,45.5579,45.4831,45.5579,17400.0
2015-02-18 13:30:00,67.03,67.11,67.02,67.07,16800.0,45.5647,45.6191,45.5579,45.5919,16800.0
2015-02-18 13:40:00,67.07,67.08,66.87,66.88,19600.0,45.5919,45.5987,45.4559,45.4627,19600.0
2015-02-18 13:50:00,66.89,67.02,66.85,66.95,30500.0,45.4695,45.5579,45.4423,45.5103,30500.0
2015-02-18 14:00:00,66.98,67.36,66.97,67.32,53500.0,45.5307,45.789,45.5239,45.7618,53500.0
2015-02-18 14:10:00,67.32,67.41,67.24,67.33,24100.0,45.7618,45.823,45.7074,45.7686,24100.0
2015-02-18 14:20:00,67.32,67.34,67.19,67.23,26600.0,45.7618,45.7754,45.6735,45.7007,26600.0
2015-02-18 14:30:00,67.26,67.47,67.21,67.42,22200.0,45.721,45.8638,45.6871,45.8298,22200.0
2015-02-18 14:40:00,67.42,67.48,67.28,67.29,36000.0,45.8298,45.8706,45.7346,45.7414,36000.0
2015-02-18 14:50:00,67.33,67.33,67.21,67.22,24600.0,45.7686,45.7686,45.6871,45.6939,24600.0
2015-02-18 15:00:00,67.22,67.38,67.22,67.29,35700.0,45.6939,45.8026,45.6939,45.7414,35700.0
2015-02-18 15:10:00,67.28,67.33,67.25,67.29,32800.0,45.7346,45.7686,45.7142,45.7414,32800.0
2015-02-18 15:20:00,67.3,67.33,67.22,67.33,95700.0,45.7482,45.7686,45.6939,45.7686,95700.0
2015-02-18 15:30:00,67.34,67.52,67.34,67.46,45400.0,45.7754,45.8978,45.7754,45.857,45400.0
2015-02-18 15:40:00,67.45,67.61,67.45,67.58,79400.0,45.8502,45.959,45.8502,45.9386,79400.0
2015-02-18 15:50:00,67.58,67.68,67.5,67.54,191700.0,45.9386,46.0065,45.8842,45.9114,191700.0
2015-02-19 09:30:00,67.32,67.63,66.92,67.01,16200.0,45.7618,45.9726,45.4899,45.5511,16200.0
2015-02-19 09:40:00,66.93,67.24,66.75,67.13,20800.0,45.4967,45.7074,45.3744,45.6327,20800.0
2015-02-19 09:50:00,67.21,67.65,67.13,67.64,11800.0,45.6871,45.9862,45.6327,45.9794,11800.0
2015-02-19 10:00:00,67.55,67.74,67.5,67.5,41000.0,45.9182,46.0473,45.8842,45.8842,41000.0
2015-02-19 10:10:00,67.5,67.64,67.5,67.53,41400.0,45.8842,45.9794,45.8842,45.9046,41400.0
2015-02-19 10:20:00,67.54,67.56,67.47,67.5,53400.0,45.9114,45.925,45.8638,45.8842,53400.0
2015-02-19 10:30:00,67.49,67.52,67.29,67.4,18300.0,45.8774,45.8978,45.7414,45.8162,18300.0
2015-02-19 10:40:00,67.41,67.46,67.24,67.33,14100.0,45.823,45.857,45.7074,45.7686,14100.0
2015-02-19 10:50:00,67.33,67.33,67.03,67.29,18200.0,45.7686,45.7686,45.5647,45.7414,18200.0
2015-02-19 11:00:00,67.28,67.28,67.0,67.03,15100.0,45.7346,45.7346,45.5443,45.5647,15100.0
2015-02-19 11:10:00,67.05,67.07,66.78,66.94,43200.0,45.5783,45.5919,45.3948,45.5035,43200.0
2015-02-19 11:20:00,66.94,67.06,66.89,66.89,12700.0,45.5035,45.5851,45.4695,45.4695,12700.0
2015-02-19 11:30:00,66.9,66.9,66.65,66.65,44000.0,45.4763,45.4763,45.3064,45.3064,44000.0
2015-02-19 11:40:00,66.67,66.72,66.53,66.54,24400.0,45.32,45.354,45.2248,45.2316,24400.0
2015-02-19 11:50:00,66.55,66.68,66.51,66.68,21200.0,45.2384,45.3268,45.2112,45.3268,21200.0
2015-02-19 12:00:00,66.7,66.77,66.62,66.62,14900.0,45.3404,45.388,45.286,45.286,14900.0
2015-02-19 12:10:00,66.61,66.61,66.4,66.56,16000.0,45.2792,45.2792,45.1364,45.2452,16000.0
2015-02-19 12:20:00,66.55,66.55,66.47,66.52,8600.0,45.2384,45.2384,45.184,45.218,8600.0
2015-02-19 12:30:00,66.51,66.51,66.31,66.42,25300.0,45.2112,45.2112,45.0753,45.15,25300.0
2015-02-19 12:40:00,66.48,66.54,66.28,66.28,10100.0,45.1908,45.2316,45.0549,45.0549,10100.0
2015-02-19 12:50:00,66.31,66.43,66.31,66.4,9500.0,45.0753,45.1568,45.0753,45.1364,9500.0
2015-02-19 13:00:00,66.39,66.42,66.3,66.33,13500.0,45.1296,45.15,45.0685,45.0889,13500.0
2015-02-19 13:10:00,66.36,66.45,66.32,66.35,28600.0,45.1093,45.1704,45.0821,45.1025,28600.0
2015-02-19 13:20:00,66.34,66.44,66.31,66.36,17500.0,45.0957,45.1636,45.0753,45.1093,17500.0
2015-02-19 13:30:00,66.36,66.46,66.31,66.39,14700.0,45.1093,45.1772,45.0753,45.1296,14700.0
2015-02-19 13:40:00,66.39,66.43,66.31,66.36,28800.0,45.1296,45.1568,45.0753,45.1093,28800.0
2015-02-19 13:50:00,66.38,66.49,66.35,66.47,10900.0,45.1228,45.1976,45.1025,45.184,10900.0
2015-02-19 14:00:00,66.47,66.47,66.29,66.34,19100.0,45.184,45.184,45.0617,45.0957,19100.0
2015-02-19 14:10:00,66.35,66.44,66.32,66.39,19100.0,45.1025,45.1636,45.0821,45.1296,19100.0
2015-02-19 14:20:00,66.38,66.38,66.19,66.28,26900.0,45.1228,45.1228,44.9937,45.0549,26900.0
2015-02-19 14:30:00,66.28,66.37,66.16,66.19,17800.0,45.0549,45.1161,44.9733,44.9937,17800.0
2015-02-19 14:40:00,66.17,66.24,66.14,66.14,18200.0,44.9801,45.0277,44.9597,44.9597,18200.0
2015-02-19 14:50:00,66.14,66.26,66.14,66.23,18500.0,44.9597,45.0413,44.9597,45.0209,18500.0
2015-02-19 15:00:00,66.25,66.26,66.06,66.07,17500.0,45.0345,45.0413,44.9053,44.9121,17500.0
2015-02-19 15:10:00,66.06,66.14,66.01,66.04,22000.0,44.9053,44.9597,44.8713,44.8917,22000.0
2015-02-19 15:20:00,66.05,66.08,65.93,65.97,45200.0,44.8985,44.9189,44.817,44.8441,45200.0
2015-02-19 15:30:00,65.98,66.0,65.87,65.92,31200.0,44.8509,44.8645,44.7762,44.8102,31200.0
2015-02-19 15:40:00,65.95,66.1,65.89,66.09,68900.0,44.8306,44.9325,44.7898,44.9257,68900.0
2015-02-19 15:50:00,66.1,66.27,66.08,66.27,150000.0,44.9325,45.0481,44.9189,45.0481,150000.0
2015-02-20 09:30:00,66.47,66.72,66.43,66.6,27100.0,45.184,45.354,45.1568,45.2724,27100.0
2015-02-20 09:40:00,66.56,67.1,66.55,67.05,16200.0,45.2452,45.6123,45.2384,45.5783,16200.0
2015-02-20 09:50:00,67.05,67.17,66.88,66.95,21300.0,45.5783,45.6599,45.4627,45.5103,21300.0
2015-02-20 10:00:00,66.88,66.97,66.8,66.83,3500.0,45.4627,45.5239,45.4084,45.4287,3500.0
2015-02-20 10:10:00,66.83,67.02,66.8,66.96,15900.0,45.4287,45.5579,45.4084,45.5171,15900.0
2015-02-20 10:20:00,66.97,67.09,66.86,66.98,17500.0,45.5239,45.6055,45.4491,45.5307,17500.0
2015-02-20 10:30:00,66.97,67.13,66.96,67.13,26900.0,45.5239,45.6327,45.5171,45.6327,26900.0
2015-02-20 10:40:00,67.1,67.2,66.93,67.2,27700.0,45.6123,45.6803,45.4967,45.6803,27700.0
2015-02-20 10:50:00,67.25,67.32,67.12,67.26,24100.0,45.7142,45.7618,45.6259,45.721,24100.0
2015-02-20 11:00:00,67.26,67.26,66.96,66.98,7700.0,45.721,45.721,45.5171,45.5307,7700.0
2015-02-20 11:10:00,67.0,67.06,66.98,67.0,15800.0,45.5443,45.5851,45.5307,45.5443,15800.0
2015-02-20 11:20:00,67.0,67.08,66.98,67.02,14600.0,45.5443,45.5987,45.5307,45.5579,14600.0
2015-02-20 11:30:00,67.03,67.19,67.03,67.13,30900.0,45.5647,45.6735,45.5647,45.6327,30900.0
2015-02-20 11:40:00,67.12,67.19,67.07,67.17,8000.0,45.6259,45.6735,45.5919,45.6599,8000.0
2015-02-20 11:50:00,67.15,67.16,67.08,67.15,8800.0,45.6463,45.6531,45.5987,45.6463,8800.0
2015-02-20 12:00:00,67.19,67.26,67.14,67.19,11900.0,45.6735,45.721,45.6395,45.6735,11900.0
2015-02-20 12:10:00,67.17,67.24,67.15,67.22,10100.0,45.6599,45.7074,45.6463,45.6939,10100.0
2015-02-20 12:20:00,67.2,67.3,67.16,67.25,55200.0,45.6803,45.7482,45.6531,45.7142,55200.0
2015-02-20 12:30:00,67.24,67.3,67.11,67.15,13500.0,45.7074,45.7482,45.6191,45.6463,13500.0
2015-02-20 12:40:00,67.18,67.29,67.17,67.22,3500.0,45.6667,45.7414,45.6599,45.6939,3500.0
2015-02-20 12:50:00,67.23,67.32,67.22,67.26,15900.0,45.7007,45.7618,45.6939,45.721,15900.0
2015-02-20 13:00:00,67.25,67.28,67.18,67.26,10200.0,45.7142,45.7346,45.6667,45.721,10200.0
2015-02-20 13:10:00,67.25,67.32,67.21,67.24,10200.0,45.7142,45.7618,45.6871,45.7074,10200.0
2015-02-20 13:20:00,67.25,67.3,67.2,67.26,34400.0,45.7142,45.7482,45.6803,45.721,34400.0
2015-02-20 13:30:00,67.26,67.27,67.22,67.25,11300.0,45.721,45.7278,45.6939,45.7142,11300.0
2015-02-20 13:40:00,67.25,67.25,67.05,67.08,7400.0,45.7142,45.7142,45.5783,45.5987,7400.0
2015-02-20 13:50:00,67.12,67.13,67.0,67.0,10700.0,45.6259,45.6327,45.5443,45.5443,10700.0
2015-02-20 14:00:00,66.99,67.09,66.99,67.0,14300.0,45.5375,45.6055,45.5375,45.5443,14300.0
2015-02-20 14:10:00,67.0,67.07,66.97,67.06,28300.0,45.5443,45.5919,45.5239,45.5851,28300.0
2015-02-20 14:20:00,67.07,67.07,66.98,66.98,15600.0,45.5919,45.5919,45.5307,45.5307,15600.0
2015-02-20 14:30:00,66.98,67.15,66.98,67.11,9000.0,45.5307,45.6463,45.5307,45.6191,9000.0
2015-02-20 14:40:00,67.11,67.14,67.04,67.11,15500.0,45.6191,45.6395,45.5715,45.6191,15500.0
2015-02-20 14:50:00,67.12,67.2,67.08,67.2,37900.0,45.6259,45.6803,45.5987,45.6803,37900.0
2015-02-20 15:00:00,67.22,67.25,67.12,67.18,35500.0,45.6939,45.7142,45.6259,45.6667,35500.0
2015-02-20 15:10:00,67.16,67.25,67.14,67.19,12300.0,45.6531,45.7142,45.6395,45.6735,12300.0
2015-02-20 15:20:00,67.19,67.28,67.16,67.28,28200.0,45.6735,45.7346,45.6531,45.7346,28200.0
2015-02-20 15:30:00,67.27,67.38,67.21,67.37,41900.0,45.7278,45.8026,45.6871,45.7958,41900.0
2015-02-20 15:40:00,67.37,67.42,67.26,67.27,43700.0,45.7958,45.8298,45.721,45.7278,43700.0
2015-02-20 15:50:00,67.29,67.47,67.28,67.41,84400.0,45.7414,45.8638,45.7346,45.823,84400.0
2015-02-23 09:30:00,67.8,68.31,67.7,68.23,30800.0,46.0881,46.4348,46.0201,46.3804,30800.0
2015-02-23 09:40:00,68.19,68.45,68.03,68.05,11300.0,46.3532,46.53,46.2445,46.2581,11300.0
2015-02-23 09:50:00,68.02,68.15,67.76,67.83,18000.0,46.2377,46.326,46.0609,46.1085,18000.0
2015-02-23 10:00:00,67.85,67.98,67.77,67.98,7500.0,46.1221,46.2105,46.0677,46.2105,7500.0
2015-02-23 10:10:00,67.93,68.14,67.92,68.02,9900.0,46.1765,46.3192,46.1697,46.2377,9900.0
2015-02-23 10:20:00,68.01,68.13,68.01,68.03,6400.0,46.2309,46.3124,46.2309,46.2445,6400.0
2015-02-23 10:30:00,68.01,68.05,67.81,67.81,7200.0,46.2309,46.2581,46.0949,46.0949,7200.0
2015-02-23 10:40:00,67.81,67.85,67.66,67.71,5300.0,46.0949,46.1221,45.993,46.0269,5300.0
2015-02-23 10:50:00,67.71,67.77,67.52,67.73,7800.0,46.0269,46.0677,45.8978,46.0405,7800.0
2015-02-23 11:00:00,67.75,67.92,67.75,67.87,8400.0,46.0541,46.1697,46.0541,46.1357,8400.0
2015-02-23 11:10:00,67.85,67.96,67.75,67.88,7600.0,46.1221,46.1969,46.0541,46.1425,7600.0
2015-02-23 11:20:00,67.85,67.86,67.67,67.67,12200.0,46.1221,46.1289,45.9997,45.9997,12200.0
2015-02-23 11:30:00,67.66,67.68,67.61,67.66,5500.0,45.993,46.0065,45.959,45.993,5500.0
2015-02-23 11:40:00,67.68,67.76,67.59,67.61,8200.0,46.0065,46.0609,45.9454,45.959,8200.0
2015-02-23 11:50:00,67.66,67.72,67.57,67.72,9000.0,45.993,46.0337,45.9318,46.0337,9000.0
2015-02-23 12:00:00,67.7,67.84,67.7,67.79,10500.0,46.0201,46.1153,46.0201,46.0813,10500.0
2015-02-23 12:10:00,67.83,67.99,67.78,67.97,5000.0,46.1085,46.2173,46.0745,46.2037,5000.0
2015-02-23 12:20:00,67.95,67.95,67.82,67.84,6000.0,46.1901,46.1901,46.1017,46.1153,6000.0
2015-02-23 12:30:00,67.81,67.89,67.76,67.76,6000.0,46.0949,46.1493,46.0609,46.0609,6000.0
2015-02-23 12:40:00,67.77,67.77,67.7,67.72,6300.0,46.0677,46.0677,46.0201,46.0337,6300.0
2015-02-23 12:50:00,67.69,67.78,67.67,67.78,6300.0,46.0133,46.0745,45.9997,46.0745,6300.0
2015-02-23 13:00:00,67.76,67.97,67.73,67.96,13400.0,46.0609,46.2037,46.0405,46.1969,13400.0
2015-02-23 13:10:00,67.95,68.03,67.93,67.93,13800.0,46.1901,46.2445,46.1765,46.1765,13800.0
2015-02-23 13:20:00,67.93,67.94,67.84,67.9,5800.0,46.1765,46.1833,46.1153,46.1561,5800.0
2015-02-23 13:30:00,67.88,67.88,67.62,67.72,9400.0,46.1425,46.1425,45.9658,46.0337,9400.0
2015-02-23 13:40:00,67.71,67.71,67.61,67.61,4600.0,46.0269,46.0269,45.959,45.959,4600.0
2015-02-23 13:50:00,67.64,67.73,67.64,67.71,7900.0,45.9794,46.0405,45.9794,46.0269,7900.0
2015-02-23 14:00:00,67.74,67.93,67.74,67.83,11300.0,46.0473,46.1765,46.0473,46.1085,11300.0
2015-02-23 14:10:00,67.85,67.85,67.71,67.79,9900.0,46.1221,46.1221,46.0269,46.0813,9900.0
2015-02-23 14:20:00,67.78,67.84,67.7,67.72,13100.0,46.0745,46.1153,46.0201,46.0337,13100.0
2015-02-23 14:30:00,67.69,67.77,67.66,67.66,13600.0,46.0133,46.0677,45.993,45.993,13600.0
2015-02-23 14:40:00,67.65,67.68,67.6,67.64,17800.0,45.9862,46.0065,45.9522,45.9794,17800.0
2015-02-23 14:50:00,67.64,67.65,67.5,67.52,11400.0,45.9794,45.9862,45.8842,45.8978,11400.0
2015-02-23 15:00:00,67.49,67.71,67.49,67.61,21700.0,45.8774,46.0269,45.8774,45.959,21700.0
2015-02-23 15:10:00,67.6,67.66,67.54,67.6,17600.0,45.9522,45.993,45.9114,45.9522,17600.0
2015-02-23 15:20:00,67.62,67.65,67.56,67.59,19300.0,45.9658,45.9862,45.925,45.9454,19300.0
2015-02-23 15:30:00,67.61,67.75,67.58,67.74,20700.0,45.959,46.0541,45.9386,46.0473,20700.0
2015-02-23 15:40:00,67.75,67.8,67.66,67.77,31500.0,46.0541,46.0881,45.993,46.0677,31500.0
2015-02-23 15:50:00,67.77,68.0,67.71,67.93,62700.0,46.0677,46.2241,46.0269,46.1765,62700.0
2015-02-24 09:30:00,67.72,67.84,67.1,67.11,33300.0,46.0337,46.1153,45.6123,45.6191,33300.0
2015-02-24 09:40:00,67.1,67.34,66.77,66.95,35900.0,45.6123,45.7754,45.388,45.5103,35900.0
2015-02-24 09:50:00,66.94,67.19,66.83,67.15,37100.0,45.5035,45.6735,45.4287,45.6463,37100.0
2015-02-24 10:00:00,67.13,67.22,67.08,67.13,37100.0,45.6327,45.6939,45.5987,45.6327,37100.0
2015-02-24 10:10:00,67.13,67.14,66.96,67.07,28700.0,45.6327,45.6395,45.5171,45.5919,28700.0
2015-02-24 10:20:00,67.08,67.1,67.03,67.1,12700.0,45.5987,45.6123,45.5647,45.6123,12700.0
2015-02-24 10:30:00,67.08,67.28,67.05,67.27,11900.0,45.5987,45.7346,45.5783,45.7278,11900.0
2015-02-24 10:40:00,67.25,67.32,67.2,67.28,6000.0,45.7142,45.7618,45.6803,45.7346,6000.0
2015-02-24 10:50:00,67.31,67.36,67.21,67.25,10900.0,45.755,45.789,45.6871,45.7142,10900.0
2015-02-24 11:00:00,67.27,67.27,67.07,67.13,14300.0,45.7278,45.7278,45.5919,45.6327,14300.0
2015-02-24 11:10:00,67.18,67.29,67.16,67.28,19800.0,45.6667,45.7414,45.6531,45.7346,19800.0
2015-02-24 11:20:00,67.27,67.38,67.22,67.33,15100.0,45.7278,45.8026,45.6939,45.7686,15100.0
2015-02-24 11:30:00,67.37,67.37,67.06,67.08,12700.0,45.7958,45.7958,45.5851,45.5987,12700.0
2015-02-24 11:40:00,67.08,67.11,67.03,67.05,32500.0,45.5987,45.6191,45.5647,45.5783,32500.0
2015-02-24 11:50:00,67.03,67.15,66.93,67.03,36100.0,45.5647,45.6463,45.4967,45.5647,36100.0
2015-02-24 12:00:00,67.02,67.06,66.98,67.03,20600.0,45.5579,45.5851,45.5307,45.5647,20600.0
2015-02-24 12:10:00,67.02,67.1,66.97,67.08,25300.0,45.5579,45.6123,45.5239,45.5987,25300.0
2015-02-24 12:20:00,67.08,67.11,67.04,67.08,18000.0,45.5987,45.6191,45.5715,45.5987,18000.0
2015-02-24 12:30:00,67.06,67.06,66.89,66.92,9900.0,45.5851,45.5851,45.4695,45.4899,9900.0
2015-02-24 12:40:00,66.92,66.93,66.75,66.78,21400.0,45.4899,45.4967,45.3744,45.3948,21400.0
2015-02-24 12:50:00,66.8,66.8,66.68,66.71,36100.0,45.4084,45.4084,45.3268,45.3472,36100.0
2015-02-24 13:00:00,66.7,66.8,66.6,66.71,10500.0,45.3404,45.4084,45.2724,45.3472,10500.0
2015-02-24 13:10:00,66.7,66.71,66.5,66.58,14700.0,45.3404,45.3472,45.2044,45.2588,14700.0
2015-02-24 13:20:00,66.59,66.67,66.5,66.54,13600.0,45.2656,45.32,45.2044,45.2316,13600.0
2015-02-24 13:30:00,66.52,66.7,66.51,66.67,11600.0,45.218,45.3404,45.2112,45.32,11600.0
2015-02-24 13:40:00,66.67,66.88,66.67,66.88,7500.0,45.32,45.4627,45.32,45.4627,7500.0
2015-02-24 13:50:00,66.89,66.99,66.85,66.95,29200.0,45.4695,45.5375,45.4423,45.5103,29200.0
2015-02-24 14:00:00,66.96,66.96,66.71,66.71,13700.0,45.5171,45.5171,45.3472,45.3472,13700.0
2015-02-24 14:10:00,66.69,66.72,66.63,66.67,9900.0,45.3336,45.354,45.2928,45.32,9900.0
2015-02-24 14:20:00,66.65,66.78,66.65,66.75,14500.0,45.3064,45.3948,45.3064,45.3744,14500.0
2015-02-24 14:30:00,66.74,66.92,66.73,66.89,9200.0,45.3676,45.4899,45.3608,45.4695,9200.0
2015-02-24 14:40:00,66.9,66.9,66.78,66.81,11300.0,45.4763,45.4763,45.3948,45.4151,11300.0
2015-02-24 14:50:00,66.82,66.9,66.78,66.78,12900.0,45.4219,45.4763,45.3948,45.3948,12900.0
2015-02-24 15:00:00,66.78,66.84,66.68,66.79,31400.0,45.3948,45.4355,45.3268,45.4016,31400.0
2015-02-24 15:10:00,66.75,66.8,66.69,66.75,22600.0,45.3744,45.4084,45.3336,45.3744,22600.0
2015-02-24 15:20:00,66.75,66.79,66.72,66.75,30000.0,45.3744,45.4016,45.354,45.3744,30000.0
2015-02-24 15:30:00,66.75,66.82,66.68,66.76,29200.0,45.3744,45.4219,45.3268,45.3812,29200.0
2015-02-24 15:40:00,66.75,66.81,66.66,66.66,37900.0,45.3744,45.4151,45.3132,45.3132,37900.0
2015-02-24 15:50:00,66.66,66.77,66.66,66.74,49600.0,45.3132,45.388,45.3132,45.3676,49600.0
2015-02-25 09:30:00,66.7,67.07,66.62,66.89,10100.0,45.3404,45.5919,45.286,45.4695,10100.0
2015-02-25 09:40:00,66.76,67.14,66.76,67.09,8000.0,45.3812,45.6395,45.3812,45.6055,8000.0
2015-02-25 09:50:00,67.05,67.16,67.0,67.03,7700.0,45.5783,45.6531,45.5443,45.5647,7700.0
2015-02-25 10:00:00,67.03,67.12,66.83,66.87,7600.0,45.5647,45.6259,45.4287,45.4559,7600.0
2015-02-25 10:10:00,66.83,66.97,66.62,66.66,43600.0,45.4287,45.5239,45.286,45.3132,43600.0
2015-02-25 10:20:00,66.69,66.92,66.65,66.88,9400.0,45.3336,45.4899,45.3064,45.4627,9400.0
2015-02-25 10:30:00,66.85,66.9,66.63,66.8,33900.0,45.4423,45.4763,45.2928,45.4084,33900.0
2015-02-25 10:40:00,66.83,66.86,66.76,66.81,14400.0,45.4287,45.4491,45.3812,45.4151,14400.0
2015-02-25 10:50:00,66.8,66.96,66.76,66.91,34800.0,45.4084,45.5171,45.3812,45.4831,34800.0
2015-02-25 11:00:00,66.9,67.04,66.9,66.99,37400.0,45.4763,45.5715,45.4763,45.5375,37400.0
2015-02-25 11:10:00,66.99,67.04,66.91,66.91,26700.0,45.5375,45.5715,45.4831,45.4831,26700.0
2015-02-25 11:20:00,66.95,66.96,66.78,66.8,18900.0,45.5103,45.5171,45.3948,45.4084,18900.0
2015-02-25 11:30:00,66.8,66.82,66.63,66.76,47400.0,45.4084,45.4219,45.2928,45.3812,47400.0
2015-02-25 11:40:00,66.77,66.79,66.55,66.61,17200.0,45.388,45.4016,45.2384,45.2792,17200.0
2015-02-25 11:50:00,66.62,66.62,66.45,66.57,21000.0,45.286,45.286,45.1704,45.252,21000.0
2015-02-25 12:00:00,66.58,66.63,66.55,66.58,40800.0,45.2588,45.2928,45.2384,45.2588,40800.0
2015-02-25 12:10:00,66.59,66.62,66.53,66.55,33400.0,45.2656,45.286,45.2248,45.2384,33400.0
2015-02-25 12:20:00,66.56,66.63,66.55,66.57,29100.0,45.2452,45.2928,45.2384,45.252,29100.0
2015-02-25 12:30:00,66.59,66.61,66.48,66.59,40700.0,45.2656,45.2792,45.1908,45.2656,40700.0
2015-02-25 12:40:00,66.59,66.62,66.53,66.56,14600.0,45.2656,45.286,45.2248,45.2452,14600.0
2015-02-25 12:50:00,66.56,66.58,66.43,66.51,19400.0,45.2452,45.2588,45.1568,45.2112,19400.0
2015-02-25 13:00:00,66.5,66.54,66.46,66.5,21100.0,45.2044,45.2316,45.1772,45.2044,21100.0
2015-02-25 13:10:00,66.51,66.61,66.46,66.56,24100.0,45.2112,45.2792,45.1772,45.2452,24100.0
2015-02-25 13:20:00,66.55,66.58,66.48,66.51,25100.0,45.2384,45.2588,45.1908,45.2112,25100.0
2015-02-25 13:30:00,66.5,66.51,66.39,66.42,33100.0,45.2044,45.2112,45.1296,45.15,33100.0
2015-02-25 13:40:00,66.44,66.49,66.41,66.41,13700.0,45.1636,45.1976,45.1432,45.1432,13700.0
2015-02-25 13:50:00,66.42,66.48,66.28,66.32,18800.0,45.15,45.1908,45.0549,45.0821,18800.0
2015-02-25 14:00:00,66.33,66.36,66.23,66.28,20300.0,45.0889,45.1093,45.0209,45.0549,20300.0
2015-02-25 14:10:00,66.25,66.36,66.17,66.3,17700.0,45.0345,45.1093,44.9801,45.0685,17700.0
2015-02-25 14:20:00,66.25,66.29,66.15,66.17,15200.0,45.0345,45.0617,44.9665,44.9801,15200.0
2015-02-25 14:30:00,66.17,66.28,66.02,66.03,25500.0,44.9801,45.0549,44.8781,44.8849,25500.0
2015-02-25 14:40:00,66.02,66.09,65.99,66.08,33700.0,44.8781,44.9257,44.8577,44.9189,33700.0
2015-02-25 14:50:00,66.09,66.16,65.95,65.98,47900.0,44.9257,44.9733,44.8306,44.8509,47900.0
2015-02-25 15:00:00,65.97,66.05,65.97,65.98,26700.0,44.8441,44.8985,44.8441,44.8509,26700.0
2015-02-25 15:10:00,65.99,66.02,65.9,65.9,29400.0,44.8577,44.8781,44.7966,44.7966,29400.0
2015-02-25 15:20:00,65.89,65.99,65.85,65.93,30700.0,44.7898,44.8577,44.7626,44.817,30700.0
2015-02-25 15:30:00,65.93,66.07,65.93,66.07,38600.0,44.817,44.9121,44.817,44.9121,38600.0
2015-02-25 15:40:00,66.07,66.12,65.99,66.11,39100.0,44.9121,44.9461,44.8577,44.9393,39100.0
2015-02-25 15:50:00,66.12,66.21,66.09,66.14,75500.0,44.9461,45.0073,44.9257,44.9597,75500.0
2015-02-26 09:30:00,66.21,66.33,65.91,65.98,23900.0,45.0073,45.0889,44.8034,44.8509,23900.0
2015-02-26 09:40:00,65.97,65.98,65.57,65.64,11800.0,44.8441,44.8509,44.5722,44.6198,11800.0
2015-02-26 09:50:00,65.66,65.75,65.51,65.56,6700.0,44.6334,44.6946,44.5315,44.5654,6700.0
2015-02-26 10:00:00,65.5,65.55,65.3,65.3,9800.0,44.5247,44.5586,44.3887,44.3887,9800.0
2015-02-26 10:10:00,65.31,65.44,65.22,65.34,13500.0,44.3955,44.4839,44.3343,44.4159,13500.0
2015-02-26 10:20:00,65.35,65.5,65.2,65.5,10100.0,44.4227,44.5247,44.3207,44.5247,10100.0
2015-02-26 10:30:00,65.5,65.59,65.47,65.54,15600.0,44.5247,44.5858,44.5043,44.5518,15600.0
2015-02-26 10:40:00,65.54,65.62,65.39,65.39,29600.0,44.5518,44.6062,44.4499,44.4499,29600.0
2015-02-26 10:50:00,65.41,65.47,65.26,65.27,31800.0,44.4635,44.5043,44.3615,44.3683,31800.0
2015-02-26 11:00:00,65.26,65.32,65.19,65.27,43300.0,44.3615,44.4023,44.3139,44.3683,43300.0
2015-02-26 11:10:00,65.25,65.56,65.25,65.5,29800.0,44.3547,44.5654,44.3547,44.5247,29800.0
2015-02-26 11:20:00,65.53,65.62,65.5,65.62,20800.0,44.545,44.6062,44.5247,44.6062,20800.0
2015-02-26 11:30:00,65.63,65.63,65.52,65.62,33500.0,44.613,44.613,44.5383,44.6062,33500.0
2015-02-26 11:40:00,65.62,65.69,65.55,65.69,19300.0,44.6062,44.6538,44.5586,44.6538,19300.0
2015-02-26 11:50:00,65.69,65.7,65.57,65.64,22300.0,44.6538,44.6606,44.5722,44.6198,22300.0
2015-02-26 12:00:00,65.62,65.66,65.61,65.63,34300.0,44.6062,44.6334,44.5994,44.613,34300.0
2015-02-26 12:10:00,65.63,65.63,65.53,65.53,32400.0,44.613,44.613,44.545,44.545,32400.0
2015-02-26 12:20:00,65.52,65.52,65.4,65.41,13100.0,44.5383,44.5383,44.4567,44.4635,13100.0
2015-02-26 12:30:00,65.43,65.47,65.35,65.36,8400.0,44.4771,44.5043,44.4227,44.4295,8400.0
2015-02-26 12:40:00,65.35,65.37,65.28,65.28,8600.0,44.4227,44.4363,44.3751,44.3751,8600.0
2015-02-26 12:50:00,65.28,65.32,65.22,65.31,9300.0,44.3751,44.4023,44.3343,44.3955,9300.0
2015-02-26 13:00:00,65.32,65.34,65.18,65.26,22300.0,44.4023,44.4159,44.3071,44.3615,22300.0
2015-02-26 13:10:00,65.24,65.25,65.12,65.13,21000.0,44.3479,44.3547,44.2663,44.2731,21000.0
2015-02-26 13:20:00,65.13,65.15,64.97,65.12,47300.0,44.2731,44.2867,44.1644,44.2663,47300.0
2015-02-26 13:30:00,65.11,65.24,65.1,65.23,27700.0,44.2595,44.3479,44.2527,44.3411,27700.0
2015-02-26 13:40:00,65.2,65.24,65.15,65.19,16500.0,44.3207,44.3479,44.2867,44.3139,16500.0
2015-02-26 13:50:00,65.21,65.34,65.21,65.34,23300.0,44.3275,44.4159,44.3275,44.4159,23300.0
2015-02-26 14:00:00,65.33,65.44,65.32,65.37,33500.0,44.4091,44.4839,44.4023,44.4363,33500.0
2015-02-26 14:10:00,65.38,65.42,65.32,65.32,25100.0,44.4431,44.4703,44.4023,44.4023,25100.0
2015-02-26 14:20:00,65.33,65.41,65.31,65.34,20100.0,44.4091,44.4635,44.3955,44.4159,20100.0
2015-02-26 14:30:00,65.34,65.41,65.32,65.41,28200.0,44.4159,44.4635,44.4023,44.4635,28200.0
2015-02-26 14:40:00,65.41,65.42,65.23,65.3,40100.0,44.4635,44.4703,44.3411,44.3887,40100.0
2015-02-26 14:50:00,65.3,65.43,65.3,65.4,20800.0,44.3887,44.4771,44.3887,44.4567,20800.0
2015-02-26 15:00:00,65.4,65.47,65.32,65.39,26000.0,44.4567,44.5043,44.4023,44.4499,26000.0
2015-02-26 15:10:00,65.38,65.44,65.35,65.39,25900.0,44.4431,44.4839,44.4227,44.4499,25900.0
2015-02-26 15:20:00,65.38,65.43,65.33,65.36,20000.0,44.4431,44.4771,44.4091,44.4295,20000.0
2015-02-26 15:30:00,65.38,65.47,65.35,65.41,33800.0,44.4431,44.5043,44.4227,44.4635,33800.0
2015-02-26 15:40:00,65.41,65.46,65.39,65.43,33700.0,44.4635,44.4975,44.4499,44.4771,33700.0
2015-02-26 15:50:00,65.44,65.46,65.34,65.44,259200.0,44.4839,44.4975,44.4159,44.4839,259200.0
2015-02-27 09:30:00,65.54,65.75,65.54,65.62,28600.0,44.5518,44.6946,44.5518,44.6062,28600.0
2015-02-27 09:40:00,65.54,65.83,65.39,65.68,44600.0,44.5518,44.749,44.4499,44.647,44600.0
2015-02-27 09:50:00,65.72,65.91,65.67,65.8,11100.0,44.6742,44.8034,44.6402,44.7286,11100.0
2015-02-27 10:00:00,65.79,65.83,65.55,65.66,9700.0,44.7218,44.749,44.5586,44.6334,9700.0
2015-02-27 10:10:00,65.65,65.8,65.62,65.72,12500.0,44.6266,44.7286,44.6062,44.6742,12500.0
2015-02-27 10:20:00,65.75,65.81,65.59,65.73,18700.0,44.6946,44.7354,44.5858,44.681,18700.0
2015-02-27 10:30:00,65.7,65.94,65.7,65.9,6200.0,44.6606,44.8238,44.6606,44.7966,6200.0
2015-02-27 10:40:00,65.91,66.02,65.9,65.98,4700.0,44.8034,44.8781,44.7966,44.8509,4700.0
2015-02-27 10:50:00,65.95,66.01,65.74,65.76,26300.0,44.8306,44.8713,44.6878,44.7014,26300.0
2015-02-27 11:00:00,65.75,65.8,65.65,65.76,12500.0,44.6946,44.7286,44.6266,44.7014,12500.0
2015-02-27 11:10:00,65.76,65.88,65.69,65.69,7800.0,44.7014,44.783,44.6538,44.6538,7800.0
2015-02-27 11:20:00,65.71,65.79,65.67,65.74,9900.0,44.6674,44.7218,44.6402,44.6878,9900.0
2015-02-27 11:30:00,65.75,65.91,65.74,65.89,7400.0,44.6946,44.8034,44.6878,44.7898,7400.0
2015-02-27 11:40:00,65.87,66.05,65.85,65.96,30000.0,44.7762,44.8985,44.7626,44.8373,30000.0
2015-02-27 11:50:00,65.98,66.02,65.92,65.99,5600.0,44.8509,44.8781,44.8102,44.8577,5600.0
2015-02-27 12:00:00,66.02,66.15,66.02,66.15,7900.0,44.8781,44.9665,44.8781,44.9665,7900.0
2015-02-27 12:10:00,66.17,66.3,66.17,66.28,6900.0,44.9801,45.0685,44.9801,45.0549,6900.0
2015-02-27 12:20:00,66.27,66.45,66.24,66.45,13500.0,45.0481,45.1704,45.0277,45.1704,13500.0
2015-02-27 12:30:00,66.47,66.47,66.34,66.37,19200.0,45.184,45.184,45.0957,45.1161,19200.0
2015-02-27 12:40:00,66.34,66.36,66.3,66.36,5700.0,45.0957,45.1093,45.0685,45.1093,5700.0
2015-02-27 12:50:00,66.36,66.36,66.22,66.29,6100.0,45.1093,45.1093,45.0141,45.0617,6100.0
2015-02-27 13:00:00,66.32,66.4,66.31,66.4,7800.0,45.0821,45.1364,45.0753,45.1364,7800.0
2015-02-27 13:10:00,66.4,66.41,66.3,66.35,12000.0,45.1364,45.1432,45.0685,45.1025,12000.0
2015-02-27 13:20:00,66.34,66.37,66.31,66.31,7400.0,45.0957,45.1161,45.0753,45.0753,7400.0
2015-02-27 13:30:00,66.31,66.32,66.23,66.32,10800.0,45.0753,45.0821,45.0209,45.0821,10800.0
2015-02-27 13:40:00,66.33,66.36,66.2,66.22,10800.0,45.0889,45.1093,45.0005,45.0141,10800.0
2015-02-27 13:50:00,66.21,66.39,66.19,66.39,9200.0,45.0073,45.1296,44.9937,45.1296,9200.0
2015-02-27 14:00:00,66.4,66.4,66.29,66.34,12600.0,45.1364,45.1364,45.0617,45.0957,12600.0
2015-02-27 14:10:00,66.35,66.44,66.34,66.4,5800.0,45.1025,45.1636,45.0957,45.1364,5800.0
2015-02-27 14:20:00,66.38,66.43,66.35,66.37,13800.0,45.1228,45.1568,45.1025,45.1161,13800.0
2015-02-27 14:30:00,66.37,66.43,66.35,66.37,14100.0,45.1161,45.1568,45.1025,45.1161,14100.0
2015-02-27 14:40:00,66.38,66.5,66.37,66.49,14300.0,45.1228,45.2044,45.1161,45.1976,14300.0
2015-02-27 14:50:00,66.48,66.49,66.42,66.44,17500.0,45.1908,45.1976,45.15,45.1636,17500.0
2015-02-27 15:00:00,66.44,66.45,66.42,66.42,29100.0,45.1636,45.1704,45.15,45.15,29100.0
2015-02-27 15:10:00,66.42,66.45,66.39,66.4,27800.0,45.15,45.1704,45.1296,45.1364,27800.0
2015-02-27 15:20:00,66.4,66.45,66.38,66.44,25000.0,45.1364,45.1704,45.1228,45.1636,25000.0
2015-02-27 15:30:00,66.44,66.45,66.39,66.44,25600.0,45.1636,45.1704,45.1296,45.1636,25600.0
2015-02-27 15:40:00,66.44,66.44,66.34,66.4,37300.0,45.1636,45.1636,45.0957,45.1364,37300.0
2015-02-27 15:50:00,66.4,66.41,66.37,66.4,77300.0,45.1364,45.1432,45.1161,45.1364,77300.0
2015-03-02 09:30:00,67.1,67.45,67.06,67.38,62900.0,45.6123,45.8502,45.5851,45.8026,62900.0
2015-03-02 09:40:00,67.41,67.57,67.21,67.46,45900.0,45.823,45.9318,45.6871,45.857,45900.0
2015-03-02 09:50:00,67.47,67.47,67.22,67.29,107500.0,45.8638,45.8638,45.6939,45.7414,107500.0
2015-03-02 10:00:00,67.33,67.39,67.2,67.29,27100.0,45.7686,45.8094,45.6803,45.7414,27100.0
2015-03-02 10:10:00,67.27,67.54,67.23,67.44,35800.0,45.7278,45.9114,45.7007,45.8434,35800.0
2015-03-02 10:20:00,67.44,67.76,67.41,67.69,43100.0,45.8434,46.0609,45.823,46.0133,43100.0
2015-03-02 10:30:00,67.66,67.69,67.37,67.44,22400.0,45.993,46.0133,45.7958,45.8434,22400.0
2015-03-02 10:40:00,67.44,67.55,67.27,67.28,35800.0,45.8434,45.9182,45.7278,45.7346,35800.0
2015-03-02 10:50:00,67.31,67.31,67.0,67.0,46100.0,45.755,45.755,45.5443,45.5443,46100.0
2015-03-02 11:00:00,67.0,67.22,66.99,67.22,34800.0,45.5443,45.6939,45.5375,45.6939,34800.0
2015-03-02 11:10:00,67.24,67.29,67.11,67.17,21600.0,45.7074,45.7414,45.6191,45.6599,21600.0
2015-03-02 11:20:00,67.18,67.18,67.0,67.0,18700.0,45.6667,45.6667,45.5443,45.5443,18700.0
2015-03-02 11:30:00,67.03,67.2,66.96,67.1,62100.0,45.5647,45.6803,45.5171,45.6123,62100.0
2015-03-02 11:40:00,67.1,67.12,67.08,67.11,18400.0,45.6123,45.6259,45.5987,45.6191,18400.0
2015-03-02 11:50:00,67.11,67.12,67.02,67.08,26100.0,45.6191,45.6259,45.5579,45.5987,26100.0
2015-03-02 12:00:00,67.09,67.12,67.0,67.09,14300.0,45.6055,45.6259,45.5443,45.6055,14300.0
2015-03-02 12:10:00,67.11,67.12,66.98,67.04,58600.0,45.6191,45.6259,45.5307,45.5715,58600.0
2015-03-02 12:20:00,67.03,67.03,66.82,66.87,12600.0,45.5647,45.5647,45.4219,45.4559,12600.0
2015-03-02 12:30:00,66.86,66.92,66.81,66.91,13200.0,45.4491,45.4899,45.4151,45.4831,13200.0
2015-03-02 12:40:00,66.92,66.92,66.85,66.92,12700.0,45.4899,45.4899,45.4423,45.4899,12700.0
2015-03-02 12:50:00,66.91,67.04,66.9,67.04,12200.0,45.4831,45.5715,45.4763,45.5715,12200.0
2015-03-02 13:00:00,67.04,67.06,66.99,67.02,23500.0,45.5715,45.5851,45.5375,45.5579,23500.0
2015-03-02 13:10:00,67.02,67.1,67.01,67.01,12500.0,45.5579,45.6123,45.5511,45.5511,12500.0
2015-03-02 13:20:00,67.01,67.06,66.95,67.05,21200.0,45.5511,45.5851,45.5103,45.5783,21200.0
2015-03-02 13:30:00,67.07,67.09,66.96,67.04,12400.0,45.5919,45.6055,45.5171,45.5715,12400.0
2015-03-02 13:40:00,67.04,67.07,67.0,67.06,12800.0,45.5715,45.5919,45.5443,45.5851,12800.0
2015-03-02 13:50:00,67.06,67.07,66.96,66.99,17600.0,45.5851,45.5919,45.5171,45.5375,17600.0
2015-03-02 14:00:00,67.0,67.05,66.98,67.01,12300.0,45.5443,45.5783,45.5307,45.5511,12300.0
2015-03-02 14:10:00,67.01,67.02,66.87,66.96,28900.0,45.5511,45.5579,45.4559,45.5171,28900.0
2015-03-02 14:20:00,66.97,67.04,66.95,67.02,13600.0,45.5239,45.5715,45.5103,45.5579,13600.0
2015-03-02 14:30:00,67.01,67.05,66.97,67.0,34800.0,45.5511,45.5783,45.5239,45.5443,34800.0
2015-03-02 14:40:00,67.0,67.06,66.91,67.06,19800.0,45.5443,45.5851,45.4831,45.5851,19800.0
2015-03-02 14:50:00,67.06,67.11,67.0,67.03,14900.0,45.5851,45.6191,45.5443,45.5647,14900.0
2015-03-02 15:00:00,67.03,67.04,66.94,66.95,29200.0,45.5647,45.5715,45.5035,45.5103,29200.0
2015-03-02 15:10:00,66.95,67.02,66.94,67.0,20000.0,45.5103,45.5579,45.5035,45.5443,20000.0
2015-03-02 15:20:00,67.0,67.05,66.97,67.02,29200.0,45.5443,45.5783,45.5239,45.5579,29200.0
2015-03-02 15:30:00,67.02,67.02,66.65,66.65,80400.0,45.5579,45.5579,45.3064,45.3064,80400.0
2015-03-02 15:40:00,66.65,66.88,66.6,66.83,83700.0,45.3064,45.4627,45.2724,45.4287,83700.0
2015-03-02 15:50:00,66.83,66.96,66.82,66.93,70600.0,45.4287,45.5171,45.4219,45.4967,70600.0
2015-03-03 09:30:00,66.73,66.93,66.21,66.21,21100.0,45.3608,45.4967,45.0073,45.0073,21100.0
2015-03-03 09:40:00,66.13,66.3,66.0,66.04,28000.0,44.9529,45.0685,44.8645,44.8917,28000.0
2015-03-03 09:50:00,66.0,66.09,65.87,65.98,14600.0,44.8645,44.9257,44.7762,44.8509,14600.0
2015-03-03 10:00:00,65.98,66.09,65.89,66.09,17500.0,44.8509,44.9257,44.7898,44.9257,17500.0
2015-03-03 10:10:00,66.06,66.06,65.93,65.96,13700.0,44.9053,44.9053,44.817,44.8373,13700.0
2015-03-03 10:20:00,65.96,66.07,65.93,66.06,14900.0,44.8373,44.9121,44.817,44.9053,14900.0
2015-03-03 10:30:00,66.07,66.14,66.01,66.01,18200.0,44.9121,44.9597,44.8713,44.8713,18200.0
2015-03-03 10:40:00,66.04,66.14,66.0,66.06,13200.0,44.8917,44.9597,44.8645,44.9053,13200.0
2015-03-03 10:50:00,66.09,66.18,65.97,66.02,55200.0,44.9257,44.9869,44.8441,44.8781,55200.0
2015-03-03 11:00:00,66.05,66.07,65.91,66.0,28900.0,44.8985,44.9121,44.8034,44.8645,28900.0
2015-03-03 11:10:00,66.0,66.14,65.99,66.12,15200.0,44.8645,44.9597,44.8577,44.9461,15200.0
2015-03-03 11:20:00,66.11,66.11,65.93,65.95,15700.0,44.9393,44.9393,44.817,44.8306,15700.0
2015-03-03 11:30:00,65.94,66.07,65.94,66.0,14000.0,44.8238,44.9121,44.8238,44.8645,14000.0
2015-03-03 11:40:00,65.99,66.0,65.79,65.82,17500.0,44.8577,44.8645,44.7218,44.7422,17500.0
2015-03-03 11:50:00,65.81,65.95,65.81,65.95,18100.0,44.7354,44.8306,44.7354,44.8306,18100.0
2015-03-03 12:00:00,65.93,66.06,65.88,65.99,13000.0,44.817,44.9053,44.783,44.8577,13000.0
2015-03-03 12:10:00,66.0,66.1,65.95,66.06,16700.0,44.8645,44.9325,44.8306,44.9053,16700.0
2015-03-03 12:20:00,66.07,66.13,65.96,66.03,12800.0,44.9121,44.9529,44.8373,44.8849,12800.0
2015-03-03 12:30:00,66.03,66.07,65.97,66.03,13700.0,44.8849,44.9121,44.8441,44.8849,13700.0
2015-03-03 12:40:00,66.0,66.06,66.0,66.04,11000.0,44.8645,44.9053,44.8645,44.8917,11000.0
2015-03-03 12:50:00,66.03,66.24,66.03,66.24,20000.0,44.8849,45.0277,44.8849,45.0277,20000.0
2015-03-03 13:00:00,66.21,66.25,66.08,66.1,8000.0,45.0073,45.0345,44.9189,44.9325,8000.0
2015-03-03 13:10:00,66.08,66.09,66.0,66.05,13100.0,44.9189,44.9257,44.8645,44.8985,13100.0
2015-03-03 13:20:00,66.04,66.08,65.99,66.05,9600.0,44.8917,44.9189,44.8577,44.8985,9600.0
2015-03-03 13:30:00,66.03,66.09,66.02,66.04,10700.0,44.8849,44.9257,44.8781,44.8917,10700.0
2015-03-03 13:40:00,66.02,66.12,66.02,66.12,11300.0,44.8781,44.9461,44.8781,44.9461,11300.0
2015-03-03 13:50:00,66.12,66.13,66.05,66.07,19300.0,44.9461,44.9529,44.8985,44.9121,19300.0
2015-03-03 14:00:00,66.05,66.34,66.03,66.34,11800.0,44.8985,45.0957,44.8849,45.0957,11800.0
2015-03-03 14:10:00,66.36,66.38,66.27,66.35,9500.0,45.1093,45.1228,45.0481,45.1025,9500.0
2015-03-03 14:20:00,66.33,66.37,66.21,66.24,17400.0,45.0889,45.1161,45.0073,45.0277,17400.0
2015-03-03 14:30:00,66.25,66.44,66.22,66.43,28500.0,45.0345,45.1636,45.0141,45.1568,28500.0
2015-03-03 14:40:00,66.45,66.61,66.45,66.61,25800.0,45.1704,45.2792,45.1704,45.2792,25800.0
2015-03-03 14:50:00,66.63,66.78,66.62,66.78,36400.0,45.2928,45.3948,45.286,45.3948,36400.0
2015-03-03 15:00:00,66.77,66.92,66.67,66.85,123200.0,45.388,45.4899,45.32,45.4423,123200.0
2015-03-03 15:10:00,66.88,66.88,66.75,66.75,18000.0,45.4627,45.4627,45.3744,45.3744,18000.0
2015-03-03 15:20:00,66.78,66.86,66.73,66.8,16700.0,45.3948,45.4491,45.3608,45.4084,16700.0
2015-03-03 15:30:00,66.79,66.81,66.61,66.64,21700.0,45.4016,45.4151,45.2792,45.2996,21700.0
2015-03-03 15:40:00,66.65,66.67,66.52,66.63,27500.0,45.3064,45.32,45.218,45.2928,27500.0
2015-03-03 15:50:00,66.64,66.77,66.6,66.68,81000.0,45.2996,45.388,45.2724,45.3268,81000.0
2015-03-04 09:30:00,66.75,66.94,66.49,66.78,23300.0,45.3744,45.5035,45.1976,45.3948,23300.0
2015-03-04 09:40:00,66.65,66.81,66.43,66.52,19400.0,45.3064,45.4151,45.1568,45.218,19400.0
2015-03-04 09:50:00,66.51,66.59,66.37,66.52,11600.0,45.2112,45.2656,45.1161,45.218,11600.0
2015-03-04 10:00:00,66.45,66.53,66.32,66.46,13900.0,45.1704,45.2248,45.0821,45.1772,13900.0
2015-03-04 10:10:00,66.39,66.44,66.14,66.14,14100.0,45.1296,45.1636,44.9597,44.9597,14100.0
2015-03-04 10:20:00,66.17,66.37,65.96,66.0,27400.0,44.9801,45.1161,44.8373,44.8645,27400.0
2015-03-04 10:30:00,65.97,66.01,65.86,65.86,16800.0,44.8441,44.8713,44.7694,44.7694,16800.0
2015-03-04 10:40:00,65.9,65.98,65.8,65.85,13600.0,44.7966,44.8509,44.7286,44.7626,13600.0
2015-03-04 10:50:00,65.82,65.95,65.75,65.86,10800.0,44.7422,44.8306,44.6946,44.7694,10800.0
2015-03-04 11:00:00,65.83,65.95,65.75,65.94,13300.0,44.749,44.8306,44.6946,44.8238,13300.0
2015-03-04 11:10:00,65.95,65.96,65.8,65.87,18500.0,44.8306,44.8373,44.7286,44.7762,18500.0
2015-03-04 11:20:00,65.87,65.87,65.68,65.75,13300.0,44.7762,44.7762,44.647,44.6946,13300.0
2015-03-04 11:30:00,65.75,65.84,65.7,65.83,7500.0,44.6946,44.7558,44.6606,44.749,7500.0
2015-03-04 11:40:00,65.83,65.87,65.76,65.76,7700.0,44.749,44.7762,44.7014,44.7014,7700.0
2015-03-04 11:50:00,65.81,65.81,65.66,65.7,9100.0,44.7354,44.7354,44.6334,44.6606,9100.0
2015-03-04 12:00:00,65.66,65.75,65.63,65.73,9700.0,44.6334,44.6946,44.613,44.681,9700.0
2015-03-04 12:10:00,65.72,65.78,65.64,65.67,34300.0,44.6742,44.715,44.6198,44.6402,34300.0
2015-03-04 12:20:00,65.67,65.67,65.6,65.6,11400.0,44.6402,44.6402,44.5926,44.5926,11400.0
2015-03-04 12:30:00,65.61,65.68,65.57,65.59,17800.0,44.5994,44.647,44.5722,44.5858,17800.0
2015-03-04 12:40:00,65.59,65.65,65.55,65.61,12500.0,44.5858,44.6266,44.5586,44.5994,12500.0
2015-03-04 12:50:00,65.61,65.61,65.45,65.47,23300.0,44.5994,44.5994,44.4907,44.5043,23300.0
2015-03-04 13:00:00,65.45,65.52,65.37,65.49,43600.0,44.4907,44.5383,44.4363,44.5179,43600.0
2015-03-04 13:10:00,65.5,65.59,65.4,65.59,26000.0,44.5247,44.5858,44.4567,44.5858,26000.0
2015-03-04 13:20:00,65.57,65.68,65.57,65.66,8900.0,44.5722,44.647,44.5722,44.6334,8900.0
2015-03-04 13:30:00,65.66,65.67,65.57,65.6,8300.0,44.6334,44.6402,44.5722,44.5926,8300.0
2015-03-04 13:40:00,65.6,65.68,65.56,65.68,12400.0,44.5926,44.647,44.5654,44.647,12400.0
2015-03-04 13:50:00,65.69,65.74,65.57,65.6,32200.0,44.6538,44.6878,44.5722,44.5926,32200.0
2015-03-04 14:00:00,65.57,65.73,65.56,65.65,18400.0,44.5722,44.681,44.5654,44.6266,18400.0
2015-03-04 14:10:00,65.66,65.69,65.62,65.65,12500.0,44.6334,44.6538,44.6062,44.6266,12500.0
2015-03-04 14:20:00,65.65,65.71,65.6,65.62,21500.0,44.6266,44.6674,44.5926,44.6062,21500.0
2015-03-04 14:30:00,65.63,65.64,65.59,65.59,24300.0,44.613,44.6198,44.5858,44.5858,24300.0
2015-03-04 14:40:00,65.6,65.6,65.41,65.41,14700.0,44.5926,44.5926,44.4635,44.4635,14700.0
2015-03-04 14:50:00,65.4,65.46,65.32,65.32,15600.0,44.4567,44.4975,44.4023,44.4023,15600.0
2015-03-04 15:00:00,65.32,65.46,65.32,65.46,26100.0,44.4023,44.4975,44.4023,44.4975,26100.0
2015-03-04 15:10:00,65.43,65.45,65.4,65.43,10900.0,44.4771,44.4907,44.4567,44.4771,10900.0
2015-03-04 15:20:00,65.43,65.44,65.37,65.4,17500.0,44.4771,44.4839,44.4363,44.4567,17500.0
2015-03-04 15:30:00,65.4,65.47,65.38,65.44,74700.0,44.4567,44.5043,44.4431,44.4839,74700.0
2015-03-04 15:40:00,65.45,65.64,65.44,65.64,27700.0,44.4907,44.6198,44.4839,44.6198,27700.0
2015-03-04 15:50:00,65.64,65.69,65.54,65.57,65400.0,44.6198,44.6538,44.5518,44.5722,65400.0
2015-03-05 09:30:00,65.95,66.45,65.73,66.17,35600.0,44.8306,45.1704,44.681,44.9801,35600.0
2015-03-05 09:40:00,66.21,66.46,66.19,66.34,20100.0,45.0073,45.1772,44.9937,45.0957,20100.0
2015-03-05 09:50:00,66.35,66.41,66.17,66.3,14000.0,45.1025,45.1432,44.9801,45.0685,14000.0
2015-03-05 10:00:00,66.3,66.32,66.04,66.25,17200.0,45.0685,45.0821,44.8917,45.0345,17200.0
2015-03-05 10:10:00,66.25,66.34,66.15,66.28,9600.0,45.0345,45.0957,44.9665,45.0549,9600.0
2015-03-05 10:20:00,66.23,66.36,66.21,66.33,19400.0,45.0209,45.1093,45.0073,45.0889,19400.0
2015-03-05 10:30:00,66.32,66.33,66.29,66.31,9300.0,45.0821,45.0889,45.0617,45.0753,9300.0
2015-03-05 10:40:00,66.33,66.55,66.24,66.44,13700.0,45.0889,45.2384,45.0277,45.1636,13700.0
2015-03-05 10:50:00,66.46,66.47,66.22,66.28,9100.0,45.1772,45.184,45.0141,45.0549,9100.0
2015-03-05 11:00:00,66.28,66.31,66.08,66.14,9700.0,45.0549,45.0753,44.9189,44.9597,9700.0
2015-03-05 11:10:00,66.14,66.16,65.9,65.92,8800.0,44.9597,44.9733,44.7966,44.8102,8800.0
2015-03-05 11:20:00,65.91,66.03,65.83,65.93,10700.0,44.8034,44.8849,44.749,44.817,10700.0
2015-03-05 11:30:00,65.96,65.97,65.87,65.89,8500.0,44.8373,44.8441,44.7762,44.7898,8500.0
2015-03-05 11:40:00,65.89,65.95,65.8,65.93,7500.0,44.7898,44.8306,44.7286,44.817,7500.0
2015-03-05 11:50:00,65.96,65.99,65.83,65.88,8900.0,44.8373,44.8577,44.749,44.783,8900.0
2015-03-05 12:00:00,65.91,65.95,65.86,65.92,8900.0,44.8034,44.8306,44.7694,44.8102,8900.0
2015-03-05 12:10:00,65.91,65.91,65.76,65.76,8900.0,44.8034,44.8034,44.7014,44.7014,8900.0
2015-03-05 12:20:00,65.75,65.93,65.73,65.85,7700.0,44.6946,44.817,44.681,44.7626,7700.0
2015-03-05 12:30:00,65.85,65.96,65.85,65.91,8200.0,44.7626,44.8373,44.7626,44.8034,8200.0
2015-03-05 12:40:00,65.87,65.92,65.8,65.91,9800.0,44.7762,44.8102,44.7286,44.8034,9800.0
2015-03-05 12:50:00,65.9,65.9,65.75,65.88,29700.0,44.7966,44.7966,44.6946,44.783,29700.0
2015-03-05 13:00:00,65.86,65.94,65.82,65.86,7200.0,44.7694,44.8238,44.7422,44.7694,7200.0
2015-03-05 13:10:00,65.87,65.91,65.83,65.87,16500.0,44.7762,44.8034,44.749,44.7762,16500.0
2015-03-05 13:20:00,65.88,66.01,65.87,65.9,7600.0,44.783,44.8713,44.7762,44.7966,7600.0
2015-03-05 13:30:00,65.9,66.0,65.88,66.0,8600.0,44.7966,44.8645,44.783,44.8645,8600.0
2015-03-05 13:40:00,65.98,66.08,65.96,66.05,13000.0,44.8509,44.9189,44.8373,44.8985,13000.0
2015-03-05 13:50:00,66.05,66.1,66.02,66.1,14800.0,44.8985,44.9325,44.8781,44.9325,14800.0
2015-03-05 14:00:00,66.07,66.1,66.0,66.09,14100.0,44.9121,44.9325,44.8645,44.9257,14100.0
2015-03-05 14:10:00,66.09,66.1,66.04,66.05,8900.0,44.9257,44.9325,44.8917,44.8985,8900.0
2015-03-05 14:20:00,66.04,66.07,65.99,66.05,16300.0,44.8917,44.9121,44.8577,44.8985,16300.0
2015-03-05 14:30:00,66.03,66.14,66.02,66.14,17900.0,44.8849,44.9597,44.8781,44.9597,17900.0
2015-03-05 14:40:00,66.14,66.15,66.06,66.08,17600.0,44.9597,44.9665,44.9053,44.9189,17600.0
2015-03-05 14:50:00,66.08,66.14,66.06,66.08,19900.0,44.9189,44.9597,44.9053,44.9189,19900.0
2015-03-05 15:00:00,66.09,66.13,66.04,66.09,22700.0,44.9257,44.9529,44.8917,44.9257,22700.0
2015-03-05 15:10:00,66.08,66.13,66.08,66.13,15400.0,44.9189,44.9529,44.9189,44.9529,15400.0
2015-03-05 15:20:00,66.11,66.13,66.08,66.1,16600.0,44.9393,44.9529,44.9189,44.9325,16600.0
2015-03-05 15:30:00,66.09,66.1,66.04,66.06,22200.0,44.9257,44.9325,44.8917,44.9053,22200.0
2015-03-05 15:40:00,66.06,66.07,65.99,66.0,27500.0,44.9053,44.9121,44.8577,44.8645,27500.0
2015-03-05 15:50:00,66.01,66.05,65.84,65.88,87300.0,44.8713,44.8985,44.7558,44.783,87300.0
2015-03-06 09:30:00,64.52,64.61,63.3,64.01,87900.0,43.8585,43.9197,43.0292,43.5118,87900.0
2015-03-06 09:40:00,63.94,64.08,63.74,63.99,31000.0,43.4642,43.5594,43.3283,43.4982,31000.0
2015-03-06 09:50:00,64.0,64.42,63.85,64.23,42300.0,43.505,43.7905,43.403,43.6614,42300.0
2015-03-06 10:00:00,64.23,64.4,64.0,64.27,55400.0,43.6614,43.7769,43.505,43.6885,55400.0
2015-03-06 10:10:00,64.3,64.51,64.24,64.47,17300.0,43.7089,43.8517,43.6682,43.8245,17300.0
2015-03-06 10:20:00,64.5,64.7,64.49,64.62,52400.0,43.8449,43.9808,43.8381,43.9265,52400.0
2015-03-06 10:30:00,64.59,64.67,64.43,64.48,15100.0,43.9061,43.9605,43.7973,43.8313,15100.0
2015-03-06 10:40:00,64.51,64.64,64.47,64.56,14300.0,43.8517,43.9401,43.8245,43.8857,14300.0
2015-03-06 10:50:00,64.58,64.76,64.54,64.68,14100.0,43.8993,44.0216,43.8721,43.9672,14100.0
2015-03-06 11:00:00,64.7,64.78,64.59,64.68,24100.0,43.9808,44.0352,43.9061,43.9672,24100.0
2015-03-06 11:10:00,64.69,64.7,64.59,64.64,25700.0,43.974,43.9808,43.9061,43.9401,25700.0
2015-03-06 11:20:00,64.62,64.69,64.48,64.48,105800.0,43.9265,43.974,43.8313,43.8313,105800.0
2015-03-06 11:30:00,64.5,64.59,64.47,64.52,37600.0,43.8449,43.9061,43.8245,43.8585,37600.0
2015-03-06 11:40:00,64.55,64.59,64.38,64.45,34500.0,43.8789,43.9061,43.7633,43.8109,34500.0
2015-03-06 11:50:00,64.44,64.51,64.33,64.37,36100.0,43.8041,43.8517,43.7293,43.7565,36100.0
2015-03-06 12:00:00,64.38,64.63,64.38,64.56,33200.0,43.7633,43.9333,43.7633,43.8857,33200.0
2015-03-06 12:10:00,64.55,64.6,64.41,64.41,30000.0,43.8789,43.9129,43.7837,43.7837,30000.0
2015-03-06 12:20:00,64.41,64.57,64.4,64.54,21900.0,43.7837,43.8925,43.7769,43.8721,21900.0
2015-03-06 12:30:00,64.53,64.58,64.48,64.55,15200.0,43.8653,43.8993,43.8313,43.8789,15200.0
2015-03-06 12:40:00,64.56,64.67,64.54,64.66,18300.0,43.8857,43.9605,43.8721,43.9537,18300.0
2015-03-06 12:50:00,64.65,64.7,64.59,64.65,19200.0,43.9469,43.9808,43.9061,43.9469,19200.0
2015-03-06 13:00:00,64.69,64.74,64.65,64.73,13800.0,43.974,44.008,43.9469,44.0012,13800.0
2015-03-06 13:10:00,64.74,64.91,64.73,64.87,26100.0,44.008,44.1236,44.0012,44.0964,26100.0
2015-03-06 13:20:00,64.86,64.88,64.74,64.76,18600.0,44.0896,44.1032,44.008,44.0216,18600.0
2015-03-06 13:30:00,64.76,64.77,64.55,64.55,42200.0,44.0216,44.0284,43.8789,43.8789,42200.0
2015-03-06 13:40:00,64.56,64.58,64.5,64.58,20700.0,43.8857,43.8993,43.8449,43.8993,20700.0
2015-03-06 13:50:00,64.56,64.72,64.55,64.61,32600.0,43.8857,43.9944,43.8789,43.9197,32600.0
2015-03-06 14:00:00,64.6,64.85,64.6,64.73,35600.0,43.9129,44.0828,43.9129,44.0012,35600.0
2015-03-06 14:10:00,64.73,64.77,64.67,64.75,20300.0,44.0012,44.0284,43.9605,44.0148,20300.0
2015-03-06 14:20:00,64.77,64.81,64.73,64.75,26100.0,44.0284,44.0556,44.0012,44.0148,26100.0
2015-03-06 14:30:00,64.75,64.79,64.73,64.79,27200.0,44.0148,44.042,44.0012,44.042,27200.0
2015-03-06 14:40:00,64.79,64.97,64.74,64.88,33000.0,44.042,44.1644,44.008,44.1032,33000.0
2015-03-06 14:50:00,64.86,64.93,64.83,64.85,23800.0,44.0896,44.1372,44.0692,44.0828,23800.0
2015-03-06 15:00:00,64.84,65.04,64.84,64.89,32200.0,44.076,44.212,44.076,44.11,32200.0
2015-03-06 15:10:00,64.89,64.9,64.73,64.85,37700.0,44.11,44.1168,44.0012,44.0828,37700.0
2015-03-06 15:20:00,64.84,64.95,64.84,64.86,34500.0,44.076,44.1508,44.076,44.0896,34500.0
2015-03-06 15:30:00,64.87,64.92,64.78,64.8,48300.0,44.0964,44.1304,44.0352,44.0488,48300.0
2015-03-06 15:40:00,64.8,64.92,64.79,64.88,47500.0,44.0488,44.1304,44.042,44.1032,47500.0
2015-03-06 15:50:00,64.88,65.0,64.86,64.99,106000.0,44.1032,44.1848,44.0896,44.178,106000.0
2015-03-09 09:30:00,65.37,65.62,65.35,65.6,18100.0,44.4363,44.6062,44.4227,44.5926,18100.0
2015-03-09 09:40:00,65.51,65.67,65.19,65.29,9900.0,44.5315,44.6402,44.3139,44.3819,9900.0
2015-03-09 09:50:00,65.35,65.35,65.19,65.32,17000.0,44.4227,44.4227,44.3139,44.4023,17000.0
2015-03-09 10:00:00,65.26,65.41,65.25,65.3,6200.0,44.3615,44.4635,44.3547,44.3887,6200.0
2015-03-09 10:10:00,65.3,65.34,65.01,65.02,13300.0,44.3887,44.4159,44.1916,44.1984,13300.0
2015-03-09 10:20:00,65.03,65.09,64.81,64.83,18500.0,44.2052,44.246,44.0556,44.0692,18500.0
2015-03-09 10:30:00,64.83,64.96,64.8,64.92,14800.0,44.0692,44.1576,44.0488,44.1304,14800.0
2015-03-09 10:40:00,64.92,65.06,64.9,65.03,12400.0,44.1304,44.2256,44.1168,44.2052,12400.0
2015-03-09 10:50:00,65.02,65.03,64.91,64.91,8000.0,44.1984,44.2052,44.1236,44.1236,8000.0
2015-03-09 11:00:00,64.88,64.92,64.69,64.7,18000.0,44.1032,44.1304,43.974,43.9808,18000.0
2015-03-09 11:10:00,64.69,64.69,64.63,64.64,42100.0,43.974,43.974,43.9333,43.9401,42100.0
2015-03-09 11:20:00,64.65,64.66,64.55,64.66,13400.0,43.9469,43.9537,43.8789,43.9537,13400.0
2015-03-09 11:30:00,64.67,64.69,64.6,64.67,8200.0,43.9605,43.974,43.9129,43.9605,8200.0
2015-03-09 11:40:00,64.68,64.73,64.67,64.7,13700.0,43.9672,44.0012,43.9605,43.9808,13700.0
2015-03-09 11:50:00,64.7,64.72,64.59,64.59,35400.0,43.9808,43.9944,43.9061,43.9061,35400.0
2015-03-09 12:00:00,64.59,64.61,64.52,64.56,17700.0,43.9061,43.9197,43.8585,43.8857,17700.0
2015-03-09 12:10:00,64.57,64.61,64.42,64.42,10000.0,43.8925,43.9197,43.7905,43.7905,10000.0
2015-03-09 12:20:00,64.45,64.61,64.43,64.56,9100.0,43.8109,43.9197,43.7973,43.8857,9100.0
2015-03-09 12:30:00,64.56,64.6,64.54,64.57,10700.0,43.8857,43.9129,43.8721,43.8925,10700.0
2015-03-09 12:40:00,64.57,64.63,64.57,64.63,7400.0,43.8925,43.9333,43.8925,43.9333,7400.0
2015-03-09 12:50:00,64.62,64.62,64.51,64.55,9700.0,43.9265,43.9265,43.8517,43.8789,9700.0
2015-03-09 13:00:00,64.56,64.57,64.47,64.52,8400.0,43.8857,43.8925,43.8245,43.8585,8400.0
2015-03-09 13:10:00,64.53,64.62,64.51,64.6,12600.0,43.8653,43.9265,43.8517,43.9129,12600.0
2015-03-09 13:20:00,64.61,64.71,64.6,64.71,11000.0,43.9197,43.9876,43.9129,43.9876,11000.0
2015-03-09 13:30:00,64.7,64.74,64.69,64.69,7900.0,43.9808,44.008,43.974,43.974,7900.0
2015-03-09 13:40:00,64.69,64.69,64.65,64.65,13100.0,43.974,43.974,43.9469,43.9469,13100.0
2015-03-09 13:50:00,64.67,64.71,64.66,64.68,12400.0,43.9605,43.9876,43.9537,43.9672,12400.0
2015-03-09 14:00:00,64.69,64.69,64.57,64.57,18000.0,43.974,43.974,43.8925,43.8925,18000.0
2015-03-09 14:10:00,64.61,64.61,64.5,64.54,8000.0,43.9197,43.9197,43.8449,43.8721,8000.0
2015-03-09 14:20:00,64.54,64.59,64.52,64.55,10200.0,43.8721,43.9061,43.8585,43.8789,10200.0
2015-03-09 14:30:00,64.57,64.7,64.54,64.69,15500.0,43.8925,43.9808,43.8721,43.974,15500.0
2015-03-09 14:40:00,64.68,64.69,64.65,64.65,20700.0,43.9672,43.974,43.9469,43.9469,20700.0
2015-03-09 14:50:00,64.66,64.67,64.58,64.59,20300.0,43.9537,43.9605,43.8993,43.9061,20300.0
2015-03-09 15:00:00,64.6,64.65,64.57,64.65,15900.0,43.9129,43.9469,43.8925,43.9469,15900.0
2015-03-09 15:10:00,64.65,64.65,64.61,64.64,16600.0,43.9469,43.9469,43.9197,43.9401,16600.0
2015-03-09 15:20:00,64.64,64.65,64.6,64.6,19000.0,43.9401,43.9469,43.9129,43.9129,19000.0
2015-03-09 15:30:00,64.6,64.62,64.51,64.54,26800.0,43.9129,43.9265,43.8517,43.8721,26800.0
2015-03-09 15:40:00,64.55,64.65,64.55,64.62,34800.0,43.8789,43.9469,43.8789,43.9265,34800.0
2015-03-09 15:50:00,64.61,64.61,64.48,64.49,64900.0,43.9197,43.9197,43.8313,43.8381,64900.0
2015-03-10 09:30:00,64.18,65.13,64.18,64.65,23400.0,43.6274,44.2731,43.6274,43.9469,23400.0
2015-03-10 09:40:00,64.61,64.75,64.27,64.3,19300.0,43.9197,44.0148,43.6885,43.7089,19300.0
2015-03-10 09:50:00,64.34,64.35,64.12,64.35,25100.0,43.7361,43.7429,43.5866,43.7429,25100.0
2015-03-10 10:00:00,64.26,64.31,64.06,64.19,26000.0,43.6817,43.7157,43.5458,43.6342,26000.0
2015-03-10 10:10:00,64.24,64.25,64.01,64.01,65900.0,43.6682,43.6749,43.5118,43.5118,65900.0
2015-03-10 10:20:00,64.0,64.2,64.0,64.17,12200.0,43.505,43.641,43.505,43.6206,12200.0
2015-03-10 10:30:00,64.16,64.26,64.14,64.2,11900.0,43.6138,43.6817,43.6002,43.641,11900.0
2015-03-10 10:40:00,64.17,64.28,64.12,64.21,13100.0,43.6206,43.6953,43.5866,43.6478,13100.0
2015-03-10 10:50:00,64.2,64.34,64.18,64.34,12400.0,43.641,43.7361,43.6274,43.7361,12400.0
2015-03-10 11:00:00,64.33,64.39,64.23,64.26,26300.0,43.7293,43.7701,43.6614,43.6817,26300.0
2015-03-10 11:10:00,64.26,64.34,64.26,64.34,6100.0,43.6817,43.7361,43.6817,43.7361,6100.0
2015-03-10 11:20:00,64.36,64.41,64.34,64.37,6300.0,43.7497,43.7837,43.7361,43.7565,6300.0
2015-03-10 11:30:00,64.37,64.41,64.33,64.33,11000.0,43.7565,43.7837,43.7293,43.7293,11000.0
2015-03-10 11:40:00,64.33,64.33,64.24,64.26,7200.0,43.7293,43.7293,43.6682,43.6817,7200.0
2015-03-10 11:50:00,64.23,64.26,64.13,64.17,9800.0,43.6614,43.6817,43.5934,43.6206,9800.0
2015-03-10 12:00:00,64.17,64.18,64.08,64.15,5900.0,43.6206,43.6274,43.5594,43.607,5900.0
2015-03-10 12:10:00,64.12,64.21,64.12,64.18,8300.0,43.5866,43.6478,43.5866,43.6274,8300.0
2015-03-10 12:20:00,64.17,64.28,64.15,64.21,12800.0,43.6206,43.6953,43.607,43.6478,12800.0
2015-03-10 12:30:00,64.21,64.38,64.18,64.35,11200.0,43.6478,43.7633,43.6274,43.7429,11200.0
2015-03-10 12:40:00,64.3,64.4,64.3,64.4,10000.0,43.7089,43.7769,43.7089,43.7769,10000.0
2015-03-10 12:50:00,64.4,64.47,64.37,64.41,9200.0,43.7769,43.8245,43.7565,43.7837,9200.0
2015-03-10 13:00:00,64.42,64.45,64.36,64.4,10900.0,43.7905,43.8109,43.7497,43.7769,10900.0
2015-03-10 13:10:00,64.41,64.47,64.34,64.38,16900.0,43.7837,43.8245,43.7361,43.7633,16900.0
2015-03-10 13:20:00,64.38,64.51,64.31,64.49,14800.0,43.7633,43.8517,43.7157,43.8381,14800.0
2015-03-10 13:30:00,64.49,64.53,64.4,64.43,12600.0,43.8381,43.8653,43.7769,43.7973,12600.0
2015-03-10 13:40:00,64.44,64.46,64.37,64.42,10700.0,43.8041,43.8177,43.7565,43.7905,10700.0
2015-03-10 13:50:00,64.41,64.53,64.41,64.49,13500.0,43.7837,43.8653,43.7837,43.8381,13500.0
2015-03-10 14:00:00,64.5,64.58,64.4,64.48,41500.0,43.8449,43.8993,43.7769,43.8313,41500.0
2015-03-10 14:10:00,64.49,64.59,64.48,64.54,21600.0,43.8381,43.9061,43.8313,43.8721,21600.0
2015-03-10 14:20:00,64.53,64.57,64.5,64.55,14700.0,43.8653,43.8925,43.8449,43.8789,14700.0
2015-03-10 14:30:00,64.57,64.67,64.5,64.65,20800.0,43.8925,43.9605,43.8449,43.9469,20800.0
2015-03-10 14:40:00,64.65,64.78,64.61,64.75,45500.0,43.9469,44.0352,43.9197,44.0148,45500.0
2015-03-10 14:50:00,64.76,64.82,64.74,64.78,9800.0,44.0216,44.0624,44.008,44.0352,9800.0
2015-03-10 15:00:00,64.79,64.89,64.77,64.87,20700.0,44.042,44.11,44.0284,44.0964,20700.0
2015-03-10 15:10:00,64.88,64.99,64.87,64.99,24500.0,44.1032,44.178,44.0964,44.178,24500.0
2015-03-10 15:20:00,64.98,65.02,64.93,64.96,30600.0,44.1712,44.1984,44.1372,44.1576,30600.0
2015-03-10 15:30:00,64.95,65.04,64.87,64.92,33400.0,44.1508,44.212,44.0964,44.1304,33400.0
2015-03-10 15:40:00,64.93,64.93,64.73,64.82,69600.0,44.1372,44.1372,44.0012,44.0624,69600.0
2015-03-10 15:50:00,64.81,64.82,64.57,64.6,101500.0,44.0556,44.0624,43.8925,43.9129,101500.0
2015-03-11 09:30:00,63.89,64.33,63.76,64.16,71700.0,44.0025,44.3055,43.9129,44.1884,71700.0
2015-03-11 09:40:00,64.15,64.16,63.81,63.94,33800.0,44.1815,44.1884,43.9474,44.0369,33800.0
2015-03-11 09:50:00,63.94,64.16,63.94,64.12,19300.0,44.0369,44.1884,44.0369,44.1609,19300.0
2015-03-11 10:00:00,64.05,64.22,64.05,64.2,10800.0,44.1127,44.2298,44.1127,44.216,10800.0
2015-03-11 10:10:00,64.19,64.39,64.18,64.34,45300.0,44.2091,44.3468,44.2022,44.3124,45300.0
2015-03-11 10:20:00,64.32,64.45,64.25,64.27,45400.0,44.2986,44.3882,44.2504,44.2642,45400.0
2015-03-11 10:30:00,64.25,64.35,64.25,64.31,16700.0,44.2504,44.3193,44.2504,44.2917,16700.0
2015-03-11 10:40:00,64.29,64.38,64.26,64.34,22100.0,44.278,44.34,44.2573,44.3124,22100.0
2015-03-11 10:50:00,64.35,64.38,64.25,64.38,12600.0,44.3193,44.34,44.2504,44.34,12600.0
2015-03-11 11:00:00,64.34,64.41,64.3,64.32,23800.0,44.3124,44.3606,44.2849,44.2986,23800.0
2015-03-11 11:10:00,64.35,64.4,64.32,64.39,19900.0,44.3193,44.3537,44.2986,44.3468,19900.0
2015-03-11 11:20:00,64.4,64.41,64.27,64.35,18100.0,44.3537,44.3606,44.2642,44.3193,18100.0
2015-03-11 11:30:00,64.36,64.38,64.3,64.31,14800.0,44.3262,44.34,44.2849,44.2917,14800.0
2015-03-11 11:40:00,64.31,64.35,64.22,64.26,44200.0,44.2917,44.3193,44.2298,44.2573,44200.0
2015-03-11 11:50:00,64.26,64.29,64.21,64.26,11700.0,44.2573,44.278,44.2229,44.2573,11700.0
2015-03-11 12:00:00,64.26,64.29,64.1,64.15,26600.0,44.2573,44.278,44.1471,44.1815,26600.0
2015-03-11 12:10:00,64.16,64.21,64.13,64.16,15500.0,44.1884,44.2229,44.1678,44.1884,15500.0
2015-03-11 12:20:00,64.16,64.27,64.12,64.26,13500.0,44.1884,44.2642,44.1609,44.2573,13500.0
2015-03-11 12:30:00,64.26,64.27,64.11,64.2,24500.0,44.2573,44.2642,44.154,44.216,24500.0
2015-03-11 12:40:00,64.19,64.26,64.18,64.25,17700.0,44.2091,44.2573,44.2022,44.2504,17700.0
2015-03-11 12:50:00,64.25,64.32,64.19,64.24,37900.0,44.2504,44.2986,44.2091,44.2435,37900.0
2015-03-11 13:00:00,64.22,64.3,64.18,64.3,22800.0,44.2298,44.2849,44.2022,44.2849,22800.0
2015-03-11 13:10:00,64.31,64.41,64.25,64.41,20400.0,44.2917,44.3606,44.2504,44.3606,20400.0
2015-03-11 13:20:00,64.41,64.55,64.41,64.5,24000.0,44.3606,44.457,44.3606,44.4226,24000.0
2015-03-11 13:30:00,64.5,64.5,64.37,64.43,24800.0,44.4226,44.4226,44.3331,44.3744,24800.0
2015-03-11 13:40:00,64.43,64.57,64.42,64.51,18500.0,44.3744,44.4708,44.3675,44.4295,18500.0
2015-03-11 13:50:00,64.5,64.72,64.49,64.7,21200.0,44.4226,44.5741,44.4157,44.5603,21200.0
2015-03-11 14:00:00,64.69,64.74,64.63,64.73,17400.0,44.5535,44.5879,44.5121,44.581,17400.0
2015-03-11 14:10:00,64.72,64.88,64.7,64.8,21000.0,44.5741,44.6843,44.5603,44.6292,21000.0
2015-03-11 14:20:00,64.81,64.89,64.79,64.83,23700.0,44.6361,44.6912,44.6223,44.6499,23700.0
2015-03-11 14:30:00,64.82,64.9,64.77,64.86,23400.0,44.643,44.6981,44.6086,44.6705,23400.0
2015-03-11 14:40:00,64.85,64.91,64.83,64.87,26000.0,44.6637,44.705,44.6499,44.6774,26000.0
2015-03-11 14:50:00,64.87,64.91,64.78,64.8,15100.0,44.6774,44.705,44.6154,44.6292,15100.0
2015-03-11 15:00:00,64.78,64.79,64.69,64.71,20100.0,44.6154,44.6223,44.5535,44.5672,20100.0
2015-03-11 15:10:00,64.73,64.74,64.65,64.73,18100.0,44.581,44.5879,44.5259,44.581,18100.0
2015-03-11 15:20:00,64.72,64.73,64.64,64.69,23200.0,44.5741,44.581,44.519,44.5535,23200.0
2015-03-11 15:30:00,64.68,64.73,64.62,64.62,26600.0,44.5466,44.581,44.5052,44.5052,26600.0
2015-03-11 15:40:00,64.63,64.64,64.54,64.54,35700.0,44.5121,44.519,44.4502,44.4502,35700.0
2015-03-11 15:50:00,64.55,64.58,64.5,64.51,127300.0,44.457,44.4777,44.4226,44.4295,127300.0
2015-03-12 09:30:00,64.79,64.9,64.53,64.68,20800.0,44.6223,44.6981,44.4433,44.5466,20800.0
2015-03-12 09:40:00,64.68,65.0,64.68,64.97,11600.0,44.5466,44.767,44.5466,44.7463,11600.0
2015-03-12 09:50:00,64.97,65.06,64.87,65.02,7500.0,44.7463,44.8083,44.6774,44.7807,7500.0
2015-03-12 10:00:00,65.04,65.07,64.89,64.96,13000.0,44.7945,44.8152,44.6912,44.7394,13000.0
2015-03-12 10:10:00,64.97,64.97,64.84,64.93,15300.0,44.7463,44.7463,44.6568,44.7188,15300.0
2015-03-12 10:20:00,64.93,65.05,64.92,65.03,12800.0,44.7188,44.8014,44.7119,44.7876,12800.0
2015-03-12 10:30:00,65.04,65.08,65.02,65.08,34100.0,44.7945,44.8221,44.7807,44.8221,34100.0
2015-03-12 10:40:00,65.09,65.2,65.08,65.19,17000.0,44.8289,44.9047,44.8221,44.8978,17000.0
2015-03-12 10:50:00,65.18,65.2,64.98,65.01,19700.0,44.8909,44.9047,44.7532,44.7739,19700.0
2015-03-12 11:00:00,65.02,65.13,65.02,65.05,7000.0,44.7807,44.8565,44.7807,44.8014,7000.0
2015-03-12 11:10:00,65.06,65.18,65.01,65.15,28100.0,44.8083,44.8909,44.7739,44.8703,28100.0
2015-03-12 11:20:00,65.15,65.18,65.09,65.13,16600.0,44.8703,44.8909,44.8289,44.8565,16600.0
2015-03-12 11:30:00,65.13,65.14,65.07,65.1,8400.0,44.8565,44.8634,44.8152,44.8358,8400.0
2015-03-12 11:40:00,65.08,65.1,64.97,65.01,9800.0,44.8221,44.8358,44.7463,44.7739,9800.0
2015-03-12 11:50:00,65.0,65.02,64.91,64.95,10200.0,44.767,44.7807,44.705,44.7325,10200.0
2015-03-12 12:00:00,64.95,64.95,64.89,64.92,4500.0,44.7325,44.7325,44.6912,44.7119,4500.0
2015-03-12 12:10:00,64.91,64.97,64.9,64.96,6600.0,44.705,44.7463,44.6981,44.7394,6600.0
2015-03-12 12:20:00,64.97,65.06,64.96,65.04,14900.0,44.7463,44.8083,44.7394,44.7945,14900.0
2015-03-12 12:30:00,65.03,65.19,65.01,65.19,6600.0,44.7876,44.8978,44.7739,44.8978,6600.0
2015-03-12 12:40:00,65.19,65.26,65.14,65.26,6200.0,44.8978,44.946,44.8634,44.946,6200.0
2015-03-12 12:50:00,65.27,65.31,65.18,65.19,9800.0,44.9529,44.9805,44.8909,44.8978,9800.0
2015-03-12 13:00:00,65.18,65.19,64.98,64.98,17200.0,44.8909,44.8978,44.7532,44.7532,17200.0
2015-03-12 13:10:00,64.97,65.01,64.92,64.92,7600.0,44.7463,44.7739,44.7119,44.7119,7600.0
2015-03-12 13:20:00,64.9,64.94,64.85,64.87,5900.0,44.6981,44.7256,44.6637,44.6774,5900.0
2015-03-12 13:30:00,64.87,64.91,64.74,64.91,10200.0,44.6774,44.705,44.5879,44.705,10200.0
2015-03-12 13:40:00,64.93,64.97,64.9,64.94,5500.0,44.7188,44.7463,44.6981,44.7256,5500.0
2015-03-12 13:50:00,64.96,64.98,64.89,64.97,6300.0,44.7394,44.7532,44.6912,44.7463,6300.0
2015-03-12 14:00:00,64.96,65.0,64.92,64.95,6700.0,44.7394,44.767,44.7119,44.7325,6700.0
2015-03-12 14:10:00,64.98,65.01,64.95,64.99,9200.0,44.7532,44.7739,44.7325,44.7601,9200.0
2015-03-12 14:20:00,64.96,65.01,64.96,65.0,13200.0,44.7394,44.7739,44.7394,44.767,13200.0
2015-03-12 14:30:00,65.0,65.01,64.93,64.94,14000.0,44.767,44.7739,44.7188,44.7256,14000.0
2015-03-12 14:40:00,64.94,65.05,64.92,64.95,21200.0,44.7256,44.8014,44.7119,44.7325,21200.0
2015-03-12 14:50:00,64.96,65.09,64.96,65.08,15600.0,44.7394,44.8289,44.7394,44.8221,15600.0
2015-03-12 15:00:00,65.07,65.18,65.06,65.14,14000.0,44.8152,44.8909,44.8083,44.8634,14000.0
2015-03-12 15:10:00,65.14,65.17,65.01,65.01,21400.0,44.8634,44.884,44.7739,44.7739,21400.0
2015-03-12 15:20:00,65.04,65.05,64.97,64.99,25100.0,44.7945,44.8014,44.7463,44.7601,25100.0
2015-03-12 15:30:00,65.0,65.03,64.95,64.98,27600.0,44.767,44.7876,44.7325,44.7532,27600.0
2015-03-12 15:40:00,64.98,65.09,64.89,64.89,76700.0,44.7532,44.8289,44.6912,44.6912,76700.0
2015-03-12 15:50:00,64.91,64.95,64.87,64.92,76800.0,44.705,44.7325,44.6774,44.7119,76800.0
2015-03-13 09:30:00,64.93,64.93,64.21,64.47,30800.0,44.7188,44.7188,44.2229,44.4019,30800.0
2015-03-13 09:40:00,64.53,64.79,64.49,64.68,11700.0,44.4433,44.6223,44.4157,44.5466,11700.0
2015-03-13 09:50:00,64.67,64.67,64.44,64.55,8600.0,44.5397,44.5397,44.3813,44.457,8600.0
2015-03-13 10:00:00,64.55,64.71,64.55,64.56,6400.0,44.457,44.5672,44.457,44.4639,6400.0
2015-03-13 10:10:00,64.55,64.68,64.5,64.61,16100.0,44.457,44.5466,44.4226,44.4984,16100.0
2015-03-13 10:20:00,64.63,64.87,64.63,64.82,38800.0,44.5121,44.6774,44.5121,44.643,38800.0
2015-03-13 10:30:00,64.83,64.97,64.78,64.96,49400.0,44.6499,44.7463,44.6154,44.7394,49400.0
2015-03-13 10:40:00,64.95,64.96,64.8,64.87,7700.0,44.7325,44.7394,44.6292,44.6774,7700.0
2015-03-13 10:50:00,64.83,64.83,64.52,64.57,110900.0,44.6499,44.6499,44.4364,44.4708,110900.0
2015-03-13 11:00:00,64.54,64.64,64.44,64.45,40500.0,44.4502,44.519,44.3813,44.3882,40500.0
2015-03-13 11:10:00,64.45,64.5,64.32,64.33,10900.0,44.3882,44.4226,44.2986,44.3055,10900.0
2015-03-13 11:20:00,64.35,64.36,64.09,64.11,13700.0,44.3193,44.3262,44.1402,44.154,13700.0
2015-03-13 11:30:00,64.11,64.25,64.08,64.25,9800.0,44.154,44.2504,44.1333,44.2504,9800.0
2015-03-13 11:40:00,64.28,64.37,64.26,64.31,8300.0,44.2711,44.3331,44.2573,44.2917,8300.0
2015-03-13 11:50:00,64.33,64.54,64.33,64.54,12500.0,44.3055,44.4502,44.3055,44.4502,12500.0
2015-03-13 12:00:00,64.55,64.57,64.47,64.49,16700.0,44.457,44.4708,44.4019,44.4157,16700.0
2015-03-13 12:10:00,64.49,64.54,64.43,64.46,10300.0,44.4157,44.4502,44.3744,44.3951,10300.0
2015-03-13 12:20:00,64.45,64.5,64.43,64.47,6900.0,44.3882,44.4226,44.3744,44.4019,6900.0
2015-03-13 12:30:00,64.5,64.52,64.45,64.46,8600.0,44.4226,44.4364,44.3882,44.3951,8600.0
2015-03-13 12:40:00,64.44,64.48,64.35,64.39,8500.0,44.3813,44.4088,44.3193,44.3468,8500.0
2015-03-13 12:50:00,64.43,64.59,64.39,64.56,8500.0,44.3744,44.4846,44.3468,44.4639,8500.0
2015-03-13 13:00:00,64.54,64.57,64.51,64.53,9100.0,44.4502,44.4708,44.4295,44.4433,9100.0
2015-03-13 13:10:00,64.52,64.58,64.47,64.56,14600.0,44.4364,44.4777,44.4019,44.4639,14600.0
2015-03-13 13:20:00,64.56,64.64,64.53,64.58,8300.0,44.4639,44.519,44.4433,44.4777,8300.0
2015-03-13 13:30:00,64.57,64.72,64.57,64.7,6100.0,44.4708,44.5741,44.4708,44.5603,6100.0
2015-03-13 13:40:00,64.71,64.76,64.62,64.63,15200.0,44.5672,44.6017,44.5052,44.5121,15200.0
2015-03-13 13:50:00,64.59,64.65,64.52,64.58,9000.0,44.4846,44.5259,44.4364,44.4777,9000.0
2015-03-13 14:00:00,64.59,64.71,64.59,64.66,6300.0,44.4846,44.5672,44.4846,44.5328,6300.0
2015-03-13 14:10:00,64.65,64.65,64.54,64.54,8000.0,44.5259,44.5259,44.4502,44.4502,8000.0
2015-03-13 14:20:00,64.54,64.55,64.47,64.53,11900.0,44.4502,44.457,44.4019,44.4433,11900.0
2015-03-13 14:30:00,64.53,64.54,64.47,64.49,11100.0,44.4433,44.4502,44.4019,44.4157,11100.0
2015-03-13 14:40:00,64.52,64.58,64.48,64.5,25000.0,44.4364,44.4777,44.4088,44.4226,25000.0
2015-03-13 14:50:00,64.49,64.53,64.44,64.51,7100.0,44.4157,44.4433,44.3813,44.4295,7100.0
2015-03-13 15:00:00,64.49,64.54,64.4,64.42,18500.0,44.4157,44.4502,44.3537,44.3675,18500.0
2015-03-13 15:10:00,64.4,64.47,64.39,64.44,18000.0,44.3537,44.4019,44.3468,44.3813,18000.0
2015-03-13 15:20:00,64.44,64.46,64.38,64.44,20900.0,44.3813,44.3951,44.34,44.3813,20900.0
2015-03-13 15:30:00,64.44,64.46,64.36,64.46,25000.0,44.3813,44.3951,44.3262,44.3951,25000.0
2015-03-13 15:40:00,64.45,64.56,64.39,64.43,44000.0,44.3882,44.4639,44.3468,44.3744,44000.0
2015-03-13 15:50:00,64.42,64.51,64.42,64.48,60100.0,44.3675,44.4295,44.3675,44.4088,60100.0
2015-03-16 09:30:00,64.74,65.21,64.63,65.14,22700.0,44.5879,44.9116,44.5121,44.8634,22700.0
2015-03-16 09:40:00,65.07,65.32,64.92,64.92,22700.0,44.8152,44.9874,44.7119,44.7119,22700.0
2015-03-16 09:50:00,64.87,65.23,64.84,65.05,74700.0,44.6774,44.9254,44.6568,44.8014,74700.0
2015-03-16 10:00:00,65.14,65.23,64.99,65.23,36600.0,44.8634,44.9254,44.7601,44.9254,36600.0
2015-03-16 10:10:00,65.24,65.44,65.23,65.36,13300.0,44.9323,45.07,44.9254,45.0149,13300.0
2015-03-16 10:20:00,65.36,65.38,65.09,65.09,25700.0,45.0149,45.0287,44.8289,44.8289,25700.0
2015-03-16 10:30:00,65.12,65.15,65.0,65.0,6900.0,44.8496,44.8703,44.767,44.767,6900.0
2015-03-16 10:40:00,64.98,65.01,64.9,64.9,5700.0,44.7532,44.7739,44.6981,44.6981,5700.0
2015-03-16 10:50:00,64.9,65.02,64.86,64.99,5100.0,44.6981,44.7807,44.6705,44.7601,5100.0
2015-03-16 11:00:00,64.97,65.01,64.95,65.0,5400.0,44.7463,44.7739,44.7325,44.767,5400.0
2015-03-16 11:10:00,65.01,65.11,64.99,65.1,4600.0,44.7739,44.8427,44.7601,44.8358,4600.0
2015-03-16 11:20:00,65.08,65.27,65.03,65.11,21000.0,44.8221,44.9529,44.7876,44.8427,21000.0
2015-03-16 11:30:00,65.12,65.12,64.98,65.0,24300.0,44.8496,44.8496,44.7532,44.767,24300.0
2015-03-16 11:40:00,64.98,65.02,64.93,64.97,5500.0,44.7532,44.7807,44.7188,44.7463,5500.0
2015-03-16 11:50:00,64.96,65.04,64.96,64.98,4200.0,44.7394,44.7945,44.7394,44.7532,4200.0
2015-03-16 12:00:00,65.0,65.03,64.93,65.02,374600.0,44.767,44.7876,44.7188,44.7807,374600.0
2015-03-16 12:10:00,65.0,65.09,64.93,64.95,12000.0,44.767,44.8289,44.7188,44.7325,12000.0
2015-03-16 12:20:00,64.92,64.93,64.82,64.82,5400.0,44.7119,44.7188,44.643,44.643,5400.0
2015-03-16 12:30:00,64.82,64.91,64.75,64.77,7000.0,44.643,44.705,44.5948,44.6086,7000.0
2015-03-16 12:40:00,64.8,64.91,64.79,64.87,8800.0,44.6292,44.705,44.6223,44.6774,8800.0
2015-03-16 12:50:00,64.87,64.98,64.82,64.96,6100.0,44.6774,44.7532,44.643,44.7394,6100.0
2015-03-16 13:00:00,64.96,65.01,64.89,65.01,5500.0,44.7394,44.7739,44.6912,44.7739,5500.0
2015-03-16 13:10:00,65.0,65.03,64.91,64.93,3800.0,44.767,44.7876,44.705,44.7188,3800.0
2015-03-16 13:20:00,64.91,64.99,64.87,64.92,12700.0,44.705,44.7601,44.6774,44.7119,12700.0
2015-03-16 13:30:00,64.89,64.92,64.8,64.86,12800.0,44.6912,44.7119,44.6292,44.6705,12800.0
2015-03-16 13:40:00,64.88,64.95,64.86,64.9,6200.0,44.6843,44.7325,44.6705,44.6981,6200.0
2015-03-16 13:50:00,64.91,65.0,64.91,65.0,4100.0,44.705,44.767,44.705,44.767,4100.0
2015-03-16 14:00:00,65.0,65.0,64.86,64.86,11900.0,44.767,44.767,44.6705,44.6705,11900.0
2015-03-16 14:10:00,64.83,64.91,64.8,64.91,4500.0,44.6499,44.705,44.6292,44.705,4500.0
2015-03-16 14:20:00,64.89,64.94,64.89,64.93,6700.0,44.6912,44.7256,44.6912,44.7188,6700.0
2015-03-16 14:30:00,64.92,64.98,64.9,64.92,7600.0,44.7119,44.7532,44.6981,44.7119,7600.0
2015-03-16 14:40:00,64.92,65.0,64.9,64.92,6300.0,44.7119,44.767,44.6981,44.7119,6300.0
2015-03-16 14:50:00,64.92,64.96,64.88,64.95,6900.0,44.7119,44.7394,44.6843,44.7325,6900.0
2015-03-16 15:00:00,64.93,64.97,64.92,64.94,9100.0,44.7188,44.7463,44.7119,44.7256,9100.0
2015-03-16 15:10:00,64.94,64.94,64.89,64.9,14300.0,44.7256,44.7256,44.6912,44.6981,14300.0
2015-03-16 15:20:00,64.91,64.91,64.85,64.9,8500.0,44.705,44.705,44.6637,44.6981,8500.0
2015-03-16 15:30:00,64.9,64.92,64.86,64.88,15300.0,44.6981,44.7119,44.6705,44.6843,15300.0
2015-03-16 15:40:00,64.86,64.97,64.86,64.93,31500.0,44.6705,44.7463,44.6705,44.7188,31500.0
2015-03-16 15:50:00,64.93,64.97,64.91,64.95,47700.0,44.7188,44.7463,44.705,44.7325,47700.0
2015-03-17 09:30:00,64.87,65.1,64.53,64.72,39000.0,44.6774,44.8358,44.4433,44.5741,39000.0
2015-03-17 09:40:00,64.93,65.01,64.65,64.85,8200.0,44.7188,44.7739,44.5259,44.6637,8200.0
2015-03-17 09:50:00,64.87,65.03,64.86,64.93,24000.0,44.6774,44.7876,44.6705,44.7188,24000.0
2015-03-17 10:00:00,64.99,65.1,64.87,64.87,37900.0,44.7601,44.8358,44.6774,44.6774,37900.0
2015-03-17 10:10:00,64.96,65.17,64.96,65.14,9300.0,44.7394,44.884,44.7394,44.8634,9300.0
2015-03-17 10:20:00,65.16,65.32,65.0,65.03,49100.0,44.8772,44.9874,44.767,44.7876,49100.0
2015-03-17 10:30:00,65.03,65.19,64.99,65.12,14000.0,44.7876,44.8978,44.7601,44.8496,14000.0
2015-03-17 10:40:00,65.13,65.22,64.99,65.0,34000.0,44.8565,44.9185,44.7601,44.767,34000.0
2015-03-17 10:50:00,65.0,65.07,64.95,65.0,8200.0,44.767,44.8152,44.7325,44.767,8200.0
2015-03-17 11:00:00,65.0,65.05,64.96,65.04,31600.0,44.767,44.8014,44.7394,44.7945,31600.0
2015-03-17 11:10:00,65.05,65.11,65.02,65.03,10600.0,44.8014,44.8427,44.7807,44.7876,10600.0
2015-03-17 11:20:00,65.03,65.1,65.02,65.09,5300.0,44.7876,44.8358,44.7807,44.8289,5300.0
2015-03-17 11:30:00,65.07,65.09,64.99,65.02,26100.0,44.8152,44.8289,44.7601,44.7807,26100.0
2015-03-17 11:40:00,65.0,65.11,65.0,65.11,14200.0,44.767,44.8427,44.767,44.8427,14200.0
2015-03-17 11:50:00,65.09,65.09,65.03,65.03,6500.0,44.8289,44.8289,44.7876,44.7876,6500.0
2015-03-17 12:00:00,65.06,65.08,65.01,65.06,7800.0,44.8083,44.8221,44.7739,44.8083,7800.0
2015-03-17 12:10:00,65.05,65.11,65.01,65.11,21400.0,44.8014,44.8427,44.7739,44.8427,21400.0
2015-03-17 12:20:00,65.09,65.15,65.0,65.15,18200.0,44.8289,44.8703,44.767,44.8703,18200.0
2015-03-17 12:30:00,65.12,65.14,64.95,65.02,26600.0,44.8496,44.8634,44.7325,44.7807,26600.0
2015-03-17 12:40:00,65.03,65.12,64.97,64.97,20900.0,44.7876,44.8496,44.7463,44.7463,20900.0
2015-03-17 12:50:00,64.99,65.12,64.98,65.01,17600.0,44.7601,44.8496,44.7532,44.7739,17600.0
2015-03-17 13:00:00,65.01,65.06,64.96,65.06,7200.0,44.7739,44.8083,44.7394,44.8083,7200.0
2015-03-17 13:10:00,65.05,65.05,64.83,64.9,23900.0,44.8014,44.8014,44.6499,44.6981,23900.0
2015-03-17 13:20:00,64.93,65.02,64.93,64.99,8600.0,44.7188,44.7807,44.7188,44.7601,8600.0
2015-03-17 13:30:00,65.01,65.03,64.95,64.99,7000.0,44.7739,44.7876,44.7325,44.7601,7000.0
2015-03-17 13:40:00,65.0,65.02,64.99,65.0,7900.0,44.767,44.7807,44.7601,44.767,7900.0
2015-03-17 13:50:00,65.0,65.11,64.99,65.11,6500.0,44.767,44.8427,44.7601,44.8427,6500.0
2015-03-17 14:00:00,65.11,65.14,65.0,65.0,24700.0,44.8427,44.8634,44.767,44.767,24700.0
2015-03-17 14:10:00,65.03,65.07,65.0,65.06,7000.0,44.7876,44.8152,44.767,44.8083,7000.0
2015-03-17 14:20:00,65.05,65.06,65.01,65.05,5300.0,44.8014,44.8083,44.7739,44.8014,5300.0
2015-03-17 14:30:00,65.07,65.11,65.03,65.08,12200.0,44.8152,44.8427,44.7876,44.8221,12200.0
2015-03-17 14:40:00,65.06,65.1,64.97,65.06,27600.0,44.8083,44.8358,44.7463,44.8083,27600.0
2015-03-17 14:50:00,65.06,65.14,64.99,65.07,35700.0,44.8083,44.8634,44.7601,44.8152,35700.0
2015-03-17 15:00:00,65.09,65.15,64.97,65.02,46300.0,44.8289,44.8703,44.7463,44.7807,46300.0
2015-03-17 15:10:00,65.03,65.14,64.99,65.13,43600.0,44.7876,44.8634,44.7601,44.8565,43600.0
2015-03-17 15:20:00,65.14,65.14,64.97,65.07,98300.0,44.8634,44.8634,44.7463,44.8152,98300.0
2015-03-17 15:30:00,65.06,65.08,64.97,64.99,74400.0,44.8083,44.8221,44.7463,44.7601,74400.0
2015-03-17 15:40:00,65.0,65.12,64.99,65.04,97300.0,44.767,44.8496,44.7601,44.7945,97300.0
2015-03-17 15:50:00,65.05,65.13,64.92,65.0,108000.0,44.8014,44.8565,44.7119,44.767,108000.0
2015-03-18 09:30:00,65.0,65.23,64.81,65.06,19800.0,44.767,44.9254,44.6361,44.8083,19800.0
2015-03-18 09:40:00,65.17,65.22,64.95,65.17,11900.0,44.884,44.9185,44.7325,44.884,11900.0
2015-03-18 09:50:00,65.14,65.46,65.14,65.46,8500.0,44.8634,45.0838,44.8634,45.0838,8500.0
2015-03-18 10:00:00,65.41,65.45,65.0,65.1,64400.0,45.0493,45.0769,44.767,44.8358,64400.0
2015-03-18 10:10:00,65.11,65.3,64.99,65.07,39100.0,44.8427,44.9736,44.7601,44.8152,39100.0
2015-03-18 10:20:00,65.08,65.24,65.04,65.17,17500.0,44.8221,44.9323,44.7945,44.884,17500.0
2015-03-18 10:30:00,65.14,65.31,65.0,65.06,100300.0,44.8634,44.9805,44.767,44.8083,100300.0
2015-03-18 10:40:00,65.05,65.14,65.0,65.08,30400.0,44.8014,44.8634,44.767,44.8221,30400.0
2015-03-18 10:50:00,65.07,65.14,65.03,65.11,15200.0,44.8152,44.8634,44.7876,44.8427,15200.0
2015-03-18 11:00:00,65.13,65.17,65.0,65.11,55000.0,44.8565,44.884,44.767,44.8427,55000.0
2015-03-18 11:10:00,65.11,65.13,65.04,65.1,9900.0,44.8427,44.8565,44.7945,44.8358,9900.0
2015-03-18 11:20:00,65.08,65.15,65.07,65.13,14600.0,44.8221,44.8703,44.8152,44.8565,14600.0
2015-03-18 11:30:00,65.13,65.15,65.08,65.08,8800.0,44.8565,44.8703,44.8221,44.8221,8800.0
2015-03-18 11:40:00,65.08,65.19,65.08,65.12,15400.0,44.8221,44.8978,44.8221,44.8496,15400.0
2015-03-18 11:50:00,65.15,65.16,65.08,65.13,9800.0,44.8703,44.8772,44.8221,44.8565,9800.0
2015-03-18 12:00:00,65.12,65.15,65.08,65.08,7300.0,44.8496,44.8703,44.8221,44.8221,7300.0
2015-03-18 12:10:00,65.08,65.08,64.88,64.96,18200.0,44.8221,44.8221,44.6843,44.7394,18200.0
2015-03-18 12:20:00,64.93,64.97,64.85,64.86,6000.0,44.7188,44.7463,44.6637,44.6705,6000.0
2015-03-18 12:30:00,64.83,64.91,64.77,64.8,9300.0,44.6499,44.705,44.6086,44.6292,9300.0
2015-03-18 12:40:00,64.81,64.83,64.7,64.73,12400.0,44.6361,44.6499,44.5603,44.581,12400.0
2015-03-18 12:50:00,64.7,64.74,64.55,64.6,6900.0,44.5603,44.5879,44.457,44.4915,6900.0
2015-03-18 13:00:00,64.59,64.62,64.5,64.52,3800.0,44.4846,44.5052,44.4226,44.4364,3800.0
2015-03-18 13:10:00,64.51,64.53,64.44,64.46,5900.0,44.4295,44.4433,44.3813,44.3951,5900.0
2015-03-18 13:20:00,64.48,64.5,64.46,64.48,3700.0,44.4088,44.4226,44.3951,44.4088,3700.0
2015-03-18 13:30:00,64.49,64.54,64.4,64.4,11100.0,44.4157,44.4502,44.3537,44.3537,11100.0
2015-03-18 13:40:00,64.4,64.41,64.29,64.31,10500.0,44.3537,44.3606,44.278,44.2917,10500.0
2015-03-18 13:50:00,64.28,64.7,64.28,64.65,6400.0,44.2711,44.5603,44.2711,44.5259,6400.0
2015-03-18 14:00:00,64.7,65.59,64.68,65.41,41600.0,44.5603,45.1733,44.5466,45.0493,41600.0
2015-03-18 14:10:00,65.53,65.57,65.1,65.29,122300.0,45.132,45.1595,44.8358,44.9667,122300.0
2015-03-18 14:20:00,65.32,65.4,65.2,65.36,72900.0,44.9874,45.0425,44.9047,45.0149,72900.0
2015-03-18 14:30:00,65.36,65.62,65.2,65.52,116600.0,45.0149,45.194,44.9047,45.1251,116600.0
2015-03-18 14:40:00,65.55,65.66,65.53,65.54,14200.0,45.1458,45.2215,45.132,45.1389,14200.0
2015-03-18 14:50:00,65.57,65.68,65.4,65.66,145700.0,45.1595,45.2353,45.0425,45.2215,145700.0
2015-03-18 15:00:00,65.74,65.85,65.54,65.84,156600.0,45.2766,45.3524,45.1389,45.3455,156600.0
2015-03-18 15:10:00,65.86,66.08,65.64,66.06,50700.0,45.3593,45.5108,45.2077,45.497,50700.0
2015-03-18 15:20:00,66.03,66.06,65.86,65.94,33200.0,45.4763,45.497,45.3593,45.4144,33200.0
2015-03-18 15:30:00,65.94,66.05,65.93,66.01,106400.0,45.4144,45.4901,45.4075,45.4626,106400.0
2015-03-18 15:40:00,66.01,66.21,65.99,66.07,159200.0,45.4626,45.6003,45.4488,45.5039,159200.0
2015-03-18 15:50:00,66.09,66.13,65.99,66.01,108900.0,45.5177,45.5452,45.4488,45.4626,108900.0
2015-03-19 09:30:00,66.04,66.43,65.81,66.43,20600.0,45.4832,45.7518,45.3248,45.7518,20600.0
2015-03-19 09:40:00,66.43,66.78,66.41,66.72,25300.0,45.7518,45.9929,45.7381,45.9516,25300.0
2015-03-19 09:50:00,66.73,66.9,66.63,66.85,14700.0,45.9585,46.0755,45.8896,46.0411,14700.0
2015-03-19 10:00:00,66.82,66.94,66.65,66.68,10900.0,46.0204,46.1031,45.9034,45.924,10900.0
2015-03-19 10:10:00,66.67,66.88,66.67,66.78,11900.0,45.9171,46.0618,45.9171,45.9929,11900.0
2015-03-19 10:20:00,66.81,66.98,66.81,66.89,21400.0,46.0136,46.1306,46.0136,46.0686,21400.0
2015-03-19 10:30:00,66.91,66.91,66.76,66.78,11300.0,46.0824,46.0824,45.9791,45.9929,11300.0
2015-03-19 10:40:00,66.82,66.85,66.7,66.7,12100.0,46.0204,46.0411,45.9378,45.9378,12100.0
2015-03-19 10:50:00,66.66,66.71,66.59,66.71,9400.0,45.9102,45.9447,45.862,45.9447,9400.0
2015-03-19 11:00:00,66.72,66.76,66.63,66.69,11100.0,45.9516,45.9791,45.8896,45.9309,11100.0
2015-03-19 11:10:00,66.7,66.77,66.61,66.68,13600.0,45.9378,45.986,45.8758,45.924,13600.0
2015-03-19 11:20:00,66.69,66.71,66.55,66.67,15000.0,45.9309,45.9447,45.8345,45.9171,15000.0
2015-03-19 11:30:00,66.61,66.66,66.5,66.62,18000.0,45.8758,45.9102,45.8,45.8827,18000.0
2015-03-19 11:40:00,66.65,66.71,66.51,66.64,13400.0,45.9034,45.9447,45.8069,45.8965,13400.0
2015-03-19 11:50:00,66.63,66.71,66.55,66.7,7900.0,45.8896,45.9447,45.8345,45.9378,7900.0
2015-03-19 12:00:00,66.71,66.73,66.64,66.64,18300.0,45.9447,45.9585,45.8965,45.8965,18300.0
2015-03-19 12:10:00,66.64,66.66,66.52,66.55,7200.0,45.8965,45.9102,45.8138,45.8345,7200.0
2015-03-19 12:20:00,66.59,66.64,66.52,66.58,10300.0,45.862,45.8965,45.8138,45.8551,10300.0
2015-03-19 12:30:00,66.56,66.7,66.55,66.65,13700.0,45.8414,45.9378,45.8345,45.9034,13700.0
2015-03-19 12:40:00,66.67,66.69,66.62,66.64,9500.0,45.9171,45.9309,45.8827,45.8965,9500.0
2015-03-19 12:50:00,66.62,66.69,66.52,66.56,17100.0,45.8827,45.9309,45.8138,45.8414,17100.0
2015-03-19 13:00:00,66.55,66.59,66.51,66.53,5900.0,45.8345,45.862,45.8069,45.8207,5900.0
2015-03-19 13:10:00,66.54,66.57,66.51,66.57,7000.0,45.8276,45.8483,45.8069,45.8483,7000.0
2015-03-19 13:20:00,66.58,66.76,66.58,66.75,10800.0,45.8551,45.9791,45.8551,45.9722,10800.0
2015-03-19 13:30:00,66.75,66.76,66.59,66.66,14800.0,45.9722,45.9791,45.862,45.9102,14800.0
2015-03-19 13:40:00,66.64,66.71,66.6,66.69,10300.0,45.8965,45.9447,45.8689,45.9309,10300.0
2015-03-19 13:50:00,66.69,66.72,66.64,66.67,6400.0,45.9309,45.9516,45.8965,45.9171,6400.0
2015-03-19 14:00:00,66.66,66.84,66.66,66.81,11600.0,45.9102,46.0342,45.9102,46.0136,11600.0
2015-03-19 14:10:00,66.83,66.84,66.75,66.75,8200.0,46.0273,46.0342,45.9722,45.9722,8200.0
2015-03-19 14:20:00,66.74,66.8,66.71,66.73,10300.0,45.9653,46.0067,45.9447,45.9585,10300.0
2015-03-19 14:30:00,66.71,66.77,66.65,66.74,10600.0,45.9447,45.986,45.9034,45.9653,10600.0
2015-03-19 14:40:00,66.77,66.86,66.76,66.81,20200.0,45.986,46.048,45.9791,46.0136,20200.0
2015-03-19 14:50:00,66.81,66.83,66.77,66.82,10000.0,46.0136,46.0273,45.986,46.0204,10000.0
2015-03-19 15:00:00,66.81,66.87,66.78,66.81,11500.0,46.0136,46.0549,45.9929,46.0136,11500.0
2015-03-19 15:10:00,66.82,66.82,66.72,66.72,19300.0,46.0204,46.0204,45.9516,45.9516,19300.0
2015-03-19 15:20:00,66.73,66.75,66.65,66.66,21800.0,45.9585,45.9722,45.9034,45.9102,21800.0
2015-03-19 15:30:00,66.66,66.69,66.62,66.62,27600.0,45.9102,45.9309,45.8827,45.8827,27600.0
2015-03-19 15:40:00,66.63,66.65,66.47,66.53,51100.0,45.8896,45.9034,45.7794,45.8207,51100.0
2015-03-19 15:50:00,66.53,66.59,66.46,66.5,93200.0,45.8207,45.862,45.7725,45.8,93200.0
2015-03-20 09:30:00,66.64,67.21,66.5,67.21,28600.0,45.8965,46.289,45.8,46.289,28600.0
2015-03-20 09:40:00,67.07,67.19,66.71,66.77,11700.0,46.1926,46.2753,45.9447,45.986,11700.0
2015-03-20 09:50:00,66.77,66.87,66.61,66.76,7900.0,45.986,46.0549,45.8758,45.9791,7900.0
2015-03-20 10:00:00,66.83,66.9,66.72,66.8,10300.0,46.0273,46.0755,45.9516,46.0067,10300.0
2015-03-20 10:10:00,66.78,66.8,66.48,66.56,11400.0,45.9929,46.0067,45.7863,45.8414,11400.0
2015-03-20 10:20:00,66.58,66.76,66.55,66.72,4600.0,45.8551,45.9791,45.8345,45.9516,4600.0
2015-03-20 10:30:00,66.73,66.92,66.73,66.81,8500.0,45.9585,46.0893,45.9585,46.0136,8500.0
2015-03-20 10:40:00,66.83,66.84,66.71,66.76,13500.0,46.0273,46.0342,45.9447,45.9791,13500.0
2015-03-20 10:50:00,66.74,67.05,66.74,67.01,5500.0,45.9653,46.1788,45.9653,46.1513,5500.0
2015-03-20 11:00:00,67.03,67.13,66.98,67.08,5400.0,46.1651,46.2339,46.1306,46.1995,5400.0
2015-03-20 11:10:00,67.1,67.35,67.09,67.3,6700.0,46.2133,46.3855,46.2064,46.351,6700.0
2015-03-20 11:20:00,67.31,67.35,67.21,67.32,8500.0,46.3579,46.3855,46.289,46.3648,8500.0
2015-03-20 11:30:00,67.31,67.31,67.15,67.15,4300.0,46.3579,46.3579,46.2477,46.2477,4300.0
2015-03-20 11:40:00,67.12,67.13,67.0,67.0,5100.0,46.2271,46.2339,46.1444,46.1444,5100.0
2015-03-20 11:50:00,66.97,67.17,66.96,67.11,5500.0,46.1237,46.2615,46.1169,46.2202,5500.0
2015-03-20 12:00:00,67.14,67.18,67.04,67.14,8500.0,46.2408,46.2684,46.172,46.2408,8500.0
2015-03-20 12:10:00,67.19,67.29,67.15,67.26,4800.0,46.2753,46.3441,46.2477,46.3235,4800.0
2015-03-20 12:20:00,67.29,67.39,67.26,67.32,8800.0,46.3441,46.413,46.3235,46.3648,8800.0
2015-03-20 12:30:00,67.37,67.39,67.28,67.34,6200.0,46.3992,46.413,46.3373,46.3786,6200.0
2015-03-20 12:40:00,67.36,67.43,67.35,67.37,5800.0,46.3923,46.4406,46.3855,46.3992,5800.0
2015-03-20 12:50:00,67.38,67.48,67.35,67.46,12600.0,46.4061,46.475,46.3855,46.4612,12600.0
2015-03-20 13:00:00,67.46,67.5,67.44,67.5,14400.0,46.4612,46.4888,46.4474,46.4888,14400.0
2015-03-20 13:10:00,67.5,67.57,67.47,67.55,9100.0,46.4888,46.537,46.4681,46.5232,9100.0
2015-03-20 13:20:00,67.55,67.72,67.53,67.63,15800.0,46.5232,46.6403,46.5094,46.5783,15800.0
2015-03-20 13:30:00,67.63,67.67,67.62,67.63,8200.0,46.5783,46.6059,46.5714,46.5783,8200.0
2015-03-20 13:40:00,67.65,67.66,67.61,67.66,12100.0,46.5921,46.599,46.5645,46.599,12100.0
2015-03-20 13:50:00,67.66,67.91,67.66,67.87,15800.0,46.599,46.7711,46.599,46.7436,15800.0
2015-03-20 14:00:00,67.89,68.09,67.88,67.91,21600.0,46.7574,46.8951,46.7505,46.7711,21600.0
2015-03-20 14:10:00,67.89,67.91,67.77,67.9,14400.0,46.7574,46.7711,46.6747,46.7643,14400.0
2015-03-20 14:20:00,67.9,67.99,67.87,67.89,10700.0,46.7643,46.8262,46.7436,46.7574,10700.0
2015-03-20 14:30:00,67.89,67.98,67.89,67.98,11300.0,46.7574,46.8194,46.7574,46.8194,11300.0
2015-03-20 14:40:00,67.97,68.11,67.97,68.03,15300.0,46.8125,46.9089,46.8125,46.8538,15300.0
2015-03-20 14:50:00,68.01,68.01,67.95,67.98,11200.0,46.84,46.84,46.7987,46.8194,11200.0
2015-03-20 15:00:00,68.0,68.09,68.0,68.03,25400.0,46.8331,46.8951,46.8331,46.8538,25400.0
2015-03-20 15:10:00,68.02,68.05,67.99,68.0,27700.0,46.8469,46.8676,46.8262,46.8331,27700.0
2015-03-20 15:20:00,68.01,68.06,67.95,68.05,26100.0,46.84,46.8745,46.7987,46.8676,26100.0
2015-03-20 15:30:00,68.05,68.23,68.05,68.23,32900.0,46.8676,46.9915,46.8676,46.9915,32900.0
2015-03-20 15:40:00,68.21,68.39,68.16,68.37,44900.0,46.9778,47.1017,46.9433,47.088,44900.0
2015-03-20 15:50:00,68.38,68.45,68.3,68.32,115500.0,47.0948,47.1431,47.0397,47.0535,115500.0
2015-03-23 09:30:00,68.24,68.29,67.87,68.19,14600.0,46.9984,47.0329,46.7436,46.964,14600.0
2015-03-23 09:40:00,68.25,68.25,68.0,68.09,30300.0,47.0053,47.0053,46.8331,46.8951,30300.0
2015-03-23 09:50:00,68.11,68.2,68.01,68.01,35600.0,46.9089,46.9709,46.84,46.84,35600.0
2015-03-23 10:00:00,68.0,68.13,67.92,68.11,9300.0,46.8331,46.9227,46.778,46.9089,9300.0
2015-03-23 10:10:00,68.11,68.2,68.11,68.2,9700.0,46.9089,46.9709,46.9089,46.9709,9700.0
2015-03-23 10:20:00,68.17,68.2,68.06,68.17,11300.0,46.9502,46.9709,46.8745,46.9502,11300.0
2015-03-23 10:30:00,68.17,68.24,68.11,68.18,13200.0,46.9502,46.9984,46.9089,46.9571,13200.0
2015-03-23 10:40:00,68.23,68.29,68.19,68.21,24300.0,46.9915,47.0329,46.964,46.9778,24300.0
2015-03-23 10:50:00,68.2,68.28,68.11,68.11,16600.0,46.9709,47.026,46.9089,46.9089,16600.0
2015-03-23 11:00:00,68.08,68.15,68.02,68.1,40100.0,46.8882,46.9364,46.8469,46.902,40100.0
2015-03-23 11:10:00,68.11,68.15,68.1,68.11,19000.0,46.9089,46.9364,46.902,46.9089,19000.0
2015-03-23 11:20:00,68.1,68.14,68.08,68.09,15400.0,46.902,46.9296,46.8882,46.8951,15400.0
2015-03-23 11:30:00,68.07,68.16,67.96,68.13,11500.0,46.8813,46.9433,46.8056,46.9227,11500.0
2015-03-23 11:40:00,68.15,68.15,68.02,68.04,8800.0,46.9364,46.9364,46.8469,46.8607,8800.0
2015-03-23 11:50:00,68.01,68.08,68.01,68.06,5400.0,46.84,46.8882,46.84,46.8745,5400.0
2015-03-23 12:00:00,68.05,68.06,67.99,68.0,20600.0,46.8676,46.8745,46.8262,46.8331,20600.0
2015-03-23 12:10:00,68.0,68.11,68.0,68.06,28600.0,46.8331,46.9089,46.8331,46.8745,28600.0
2015-03-23 12:20:00,68.08,68.09,68.0,68.01,7900.0,46.8882,46.8951,46.8331,46.84,7900.0
2015-03-23 12:30:00,68.03,68.04,68.0,68.03,5700.0,46.8538,46.8607,46.8331,46.8538,5700.0
2015-03-23 12:40:00,68.03,68.07,68.0,68.0,5500.0,46.8538,46.8813,46.8331,46.8331,5500.0
2015-03-23 12:50:00,68.01,68.02,67.9,67.9,20700.0,46.84,46.8469,46.7643,46.7643,20700.0
2015-03-23 13:00:00,67.9,67.91,67.87,67.88,4900.0,46.7643,46.7711,46.7436,46.7505,4900.0
2015-03-23 13:10:00,67.87,67.91,67.87,67.88,5700.0,46.7436,46.7711,46.7436,46.7505,5700.0
2015-03-23 13:20:00,67.9,67.91,67.87,67.87,15100.0,46.7643,46.7711,46.7436,46.7436,15100.0
2015-03-23 13:30:00,67.87,67.89,67.87,67.87,11400.0,46.7436,46.7574,46.7436,46.7436,11400.0
2015-03-23 13:40:00,67.88,67.93,67.87,67.93,14400.0,46.7505,46.7849,46.7436,46.7849,14400.0
2015-03-23 13:50:00,67.91,67.92,67.87,67.88,18000.0,46.7711,46.778,46.7436,46.7505,18000.0
2015-03-23 14:00:00,67.87,67.96,67.87,67.93,12300.0,46.7436,46.8056,46.7436,46.7849,12300.0
2015-03-23 14:10:00,67.93,67.93,67.87,67.87,11500.0,46.7849,46.7849,46.7436,46.7436,11500.0
2015-03-23 14:20:00,67.88,67.94,67.87,67.91,7900.0,46.7505,46.7918,46.7436,46.7711,7900.0
2015-03-23 14:30:00,67.91,67.92,67.87,67.87,8500.0,46.7711,46.778,46.7436,46.7436,8500.0
2015-03-23 14:40:00,67.87,67.89,67.87,67.87,7500.0,46.7436,46.7574,46.7436,46.7436,7500.0
2015-03-23 14:50:00,67.87,68.0,67.87,67.99,10000.0,46.7436,46.8331,46.7436,46.8262,10000.0
2015-03-23 15:00:00,67.99,68.0,67.94,67.95,9200.0,46.8262,46.8331,46.7918,46.7987,9200.0
2015-03-23 15:10:00,67.94,67.98,67.92,67.98,7700.0,46.7918,46.8194,46.778,46.8194,7700.0
2015-03-23 15:20:00,67.98,68.0,67.92,67.95,14700.0,46.8194,46.8331,46.778,46.7987,14700.0
2015-03-23 15:30:00,67.95,67.99,67.91,67.94,10900.0,46.7987,46.8262,46.7711,46.7918,10900.0
2015-03-23 15:40:00,67.94,67.96,67.77,67.77,25300.0,46.7918,46.8056,46.6747,46.6747,25300.0
2015-03-23 15:50:00,67.76,67.78,67.49,67.53,97800.0,46.6678,46.6816,46.4819,46.5094,97800.0
2015-03-24 09:30:00,67.62,67.62,67.16,67.49,10100.0,46.5714,46.5714,46.2546,46.4819,10100.0
2015-03-24 09:40:00,67.61,67.62,67.25,67.34,12400.0,46.5645,46.5714,46.3166,46.3786,12400.0
2015-03-24 09:50:00,67.36,67.68,67.36,67.68,8800.0,46.3923,46.6127,46.3923,46.6127,8800.0
2015-03-24 10:00:00,67.67,67.7,67.49,67.59,6600.0,46.6059,46.6265,46.4819,46.5508,6600.0
2015-03-24 10:10:00,67.64,67.65,67.3,67.31,9500.0,46.5852,46.5921,46.351,46.3579,9500.0
2015-03-24 10:20:00,67.33,67.42,67.21,67.29,10600.0,46.3717,46.4337,46.289,46.3441,10600.0
2015-03-24 10:30:00,67.26,67.29,67.06,67.14,14900.0,46.3235,46.3441,46.1857,46.2408,14900.0
2015-03-24 10:40:00,67.17,67.19,67.04,67.09,14300.0,46.2615,46.2753,46.172,46.2064,14300.0
2015-03-24 10:50:00,67.06,67.1,67.01,67.05,6300.0,46.1857,46.2133,46.1513,46.1788,6300.0
2015-03-24 11:00:00,67.05,67.09,66.96,66.97,18700.0,46.1788,46.2064,46.1169,46.1237,18700.0
2015-03-24 11:10:00,66.97,67.03,66.92,67.01,6200.0,46.1237,46.1651,46.0893,46.1513,6200.0
2015-03-24 11:20:00,67.01,67.02,66.91,66.92,8700.0,46.1513,46.1582,46.0824,46.0893,8700.0
2015-03-24 11:30:00,66.95,67.02,66.94,67.01,7500.0,46.11,46.1582,46.1031,46.1513,7500.0
2015-03-24 11:40:00,67.02,67.05,66.98,66.99,4700.0,46.1582,46.1788,46.1306,46.1375,4700.0
2015-03-24 11:50:00,67.02,67.12,67.02,67.04,5100.0,46.1582,46.2271,46.1582,46.172,5100.0
2015-03-24 12:00:00,67.03,67.1,67.01,67.03,5000.0,46.1651,46.2133,46.1513,46.1651,5000.0
2015-03-24 12:10:00,67.03,67.06,66.97,66.97,7400.0,46.1651,46.1857,46.1237,46.1237,7400.0
2015-03-24 12:20:00,66.96,66.96,66.86,66.87,6700.0,46.1169,46.1169,46.048,46.0549,6700.0
2015-03-24 12:30:00,66.86,66.86,66.73,66.73,2400.0,46.048,46.048,45.9585,45.9585,2400.0
2015-03-24 12:40:00,66.77,66.8,66.72,66.8,2400.0,45.986,46.0067,45.9516,46.0067,2400.0
2015-03-24 12:50:00,66.77,66.8,66.77,66.79,800.0,45.986,46.0067,45.986,45.9998,800.0
2015-03-24 13:00:00,66.76,66.8,66.76,66.79,11000.0,45.9791,46.0067,45.9791,45.9998,11000.0
2015-03-24 13:10:00,66.77,66.91,66.75,66.9,5600.0,45.986,46.0824,45.9722,46.0755,5600.0
2015-03-24 13:20:00,66.91,66.93,66.8,66.8,3500.0,46.0824,46.0962,46.0067,46.0067,3500.0
2015-03-24 13:30:00,66.79,66.81,66.76,66.8,6000.0,45.9998,46.0136,45.9791,46.0067,6000.0
2015-03-24 13:40:00,66.81,66.93,66.8,66.9,4400.0,46.0136,46.0962,46.0067,46.0755,4400.0
2015-03-24 13:50:00,66.91,66.99,66.88,66.95,4800.0,46.0824,46.1375,46.0618,46.11,4800.0
2015-03-24 14:00:00,66.95,67.02,66.94,67.02,2900.0,46.11,46.1582,46.1031,46.1582,2900.0
2015-03-24 14:10:00,67.04,67.05,66.92,66.92,9200.0,46.172,46.1788,46.0893,46.0893,9200.0
2015-03-24 14:20:00,66.9,66.92,66.83,66.86,6800.0,46.0755,46.0893,46.0273,46.048,6800.0
2015-03-24 14:30:00,66.84,66.92,66.79,66.91,4800.0,46.0342,46.0893,45.9998,46.0824,4800.0
2015-03-24 14:40:00,66.88,66.9,66.81,66.81,3700.0,46.0618,46.0755,46.0136,46.0136,3700.0
2015-03-24 14:50:00,66.81,66.84,66.78,66.82,8100.0,46.0136,46.0342,45.9929,46.0204,8100.0
2015-03-24 15:00:00,66.84,66.99,66.81,66.95,10300.0,46.0342,46.1375,46.0136,46.11,10300.0
2015-03-24 15:10:00,66.96,66.98,66.9,66.95,10900.0,46.1169,46.1306,46.0755,46.11,10900.0
2015-03-24 15:20:00,66.96,66.96,66.89,66.89,75600.0,46.1169,46.1169,46.0686,46.0686,75600.0
2015-03-24 15:30:00,66.89,66.95,66.88,66.89,14700.0,46.0686,46.11,46.0618,46.0686,14700.0
2015-03-24 15:40:00,66.88,66.93,66.84,66.84,56200.0,46.0618,46.0962,46.0342,46.0342,56200.0
2015-03-24 15:50:00,66.84,66.85,66.76,66.79,95100.0,46.0342,46.0411,45.9791,45.9998,95100.0
2015-03-25 09:30:00,66.92,67.0,66.74,66.86,8500.0,46.0893,46.1444,45.9653,46.048,8500.0
2015-03-25 09:40:00,66.88,67.24,66.88,66.94,5500.0,46.0618,46.3097,46.0618,46.1031,5500.0
2015-03-25 09:50:00,66.95,67.29,66.91,67.29,8000.0,46.11,46.3441,46.0824,46.3441,8000.0
2015-03-25 10:00:00,67.3,67.3,67.16,67.25,5400.0,46.351,46.351,46.2546,46.3166,5400.0
2015-03-25 10:10:00,67.2,67.28,67.16,67.18,13100.0,46.2822,46.3373,46.2546,46.2684,13100.0
2015-03-25 10:20:00,67.19,67.33,67.19,67.31,5100.0,46.2753,46.3717,46.2753,46.3579,5100.0
2015-03-25 10:30:00,67.28,67.41,67.28,67.35,5600.0,46.3373,46.4268,46.3373,46.3855,5600.0
2015-03-25 10:40:00,67.4,67.47,67.33,67.47,7000.0,46.4199,46.4681,46.3717,46.4681,7000.0
2015-03-25 10:50:00,67.47,67.47,67.39,67.41,4400.0,46.4681,46.4681,46.413,46.4268,4400.0
2015-03-25 11:00:00,67.41,67.46,67.28,67.28,6400.0,46.4268,46.4612,46.3373,46.3373,6400.0
2015-03-25 11:10:00,67.27,67.33,67.23,67.32,27500.0,46.3304,46.3717,46.3028,46.3648,27500.0
2015-03-25 11:20:00,67.29,67.34,67.26,67.32,6300.0,46.3441,46.3786,46.3235,46.3648,6300.0
2015-03-25 11:30:00,67.32,67.36,67.15,67.15,35000.0,46.3648,46.3923,46.2477,46.2477,35000.0
2015-03-25 11:40:00,67.14,67.15,67.04,67.04,22600.0,46.2408,46.2477,46.172,46.172,22600.0
2015-03-25 11:50:00,67.06,67.08,66.89,66.92,18500.0,46.1857,46.1995,46.0686,46.0893,18500.0
2015-03-25 12:00:00,66.91,67.06,66.88,66.89,37400.0,46.0824,46.1857,46.0618,46.0686,37400.0
2015-03-25 12:10:00,66.88,66.89,66.78,66.83,6600.0,46.0618,46.0686,45.9929,46.0273,6600.0
2015-03-25 12:20:00,66.81,66.82,66.62,66.68,8900.0,46.0136,46.0204,45.8827,45.924,8900.0
2015-03-25 12:30:00,66.68,66.69,66.46,66.46,11800.0,45.924,45.9309,45.7725,45.7725,11800.0
2015-03-25 12:40:00,66.46,66.51,66.4,66.5,6100.0,45.7725,45.8069,45.7312,45.8,6100.0
2015-03-25 12:50:00,66.52,66.65,66.5,66.61,20000.0,45.8138,45.9034,45.8,45.8758,20000.0
2015-03-25 13:00:00,66.64,66.66,66.6,66.64,5800.0,45.8965,45.9102,45.8689,45.8965,5800.0
2015-03-25 13:10:00,66.65,66.65,66.56,66.56,9000.0,45.9034,45.9034,45.8414,45.8414,9000.0
2015-03-25 13:20:00,66.59,66.68,66.56,66.66,23200.0,45.862,45.924,45.8414,45.9102,23200.0
2015-03-25 13:30:00,66.66,66.66,66.48,66.54,7700.0,45.9102,45.9102,45.7863,45.8276,7700.0
2015-03-25 13:40:00,66.54,66.56,66.53,66.55,7700.0,45.8276,45.8414,45.8207,45.8345,7700.0
2015-03-25 13:50:00,66.54,66.63,66.5,66.61,25200.0,45.8276,45.8896,45.8,45.8758,25200.0
2015-03-25 14:00:00,66.6,66.61,66.5,66.5,11100.0,45.8689,45.8758,45.8,45.8,11100.0
2015-03-25 14:10:00,66.5,66.53,66.45,66.46,10000.0,45.8,45.8207,45.7656,45.7725,10000.0
2015-03-25 14:20:00,66.45,66.52,66.44,66.51,9100.0,45.7656,45.8138,45.7587,45.8069,9100.0
2015-03-25 14:30:00,66.52,66.77,66.47,66.67,109700.0,45.8138,45.986,45.7794,45.9171,109700.0
2015-03-25 14:40:00,66.66,66.67,66.61,66.62,14500.0,45.9102,45.9171,45.8758,45.8827,14500.0
2015-03-25 14:50:00,66.62,66.98,66.57,66.61,87900.0,45.8827,46.1306,45.8483,45.8758,87900.0
2015-03-25 15:00:00,66.59,66.6,66.46,66.5,56400.0,45.862,45.8689,45.7725,45.8,56400.0
2015-03-25 15:10:00,66.5,66.59,66.47,66.54,18000.0,45.8,45.862,45.7794,45.8276,18000.0
2015-03-25 15:20:00,66.53,66.63,66.53,66.58,22200.0,45.8207,45.8896,45.8207,45.8551,22200.0
2015-03-25 15:30:00,66.57,66.7,66.55,66.68,46700.0,45.8483,45.9378,45.8345,45.924,46700.0
2015-03-25 15:40:00,66.68,66.72,66.58,66.6,46000.0,45.924,45.9516,45.8551,45.8689,46000.0
2015-03-25 15:50:00,66.6,66.71,66.59,66.64,102400.0,45.8689,45.9447,45.862,45.8965,102400.0
2015-03-26 09:30:00,66.62,66.87,66.47,66.76,15800.0,45.8827,46.0549,45.7794,45.9791,15800.0
2015-03-26 09:40:00,66.75,66.88,66.43,66.47,13100.0,45.9722,46.0618,45.7518,45.7794,13100.0
2015-03-26 09:50:00,66.51,66.58,66.38,66.52,30100.0,45.8069,45.8551,45.7174,45.8138,30100.0
2015-03-26 10:00:00,66.52,66.64,66.36,66.37,10600.0,45.8138,45.8965,45.7036,45.7105,10600.0
2015-03-26 10:10:00,66.36,66.51,66.33,66.48,72600.0,45.7036,45.8069,45.683,45.7863,72600.0
2015-03-26 10:20:00,66.48,66.48,66.44,66.47,27600.0,45.7863,45.7863,45.7587,45.7794,27600.0
2015-03-26 10:30:00,66.48,66.48,66.43,66.45,27700.0,45.7863,45.7863,45.7518,45.7656,27700.0
2015-03-26 10:40:00,66.46,66.48,66.39,66.48,66400.0,45.7725,45.7863,45.7243,45.7863,66400.0
2015-03-26 10:50:00,66.48,66.48,66.41,66.48,24300.0,45.7863,45.7863,45.7381,45.7863,24300.0
2015-03-26 11:00:00,66.47,66.64,66.46,66.61,70100.0,45.7794,45.8965,45.7725,45.8758,70100.0
2015-03-26 11:10:00,66.6,66.66,66.53,66.6,12000.0,45.8689,45.9102,45.8207,45.8689,12000.0
2015-03-26 11:20:00,66.6,67.0,66.6,66.92,43800.0,45.8689,46.1444,45.8689,46.0893,43800.0
2015-03-26 11:30:00,66.91,66.93,66.87,66.9,17500.0,46.0824,46.0962,46.0549,46.0755,17500.0
2015-03-26 11:40:00,66.89,66.97,66.82,66.88,55400.0,46.0686,46.1237,46.0204,46.0618,55400.0
2015-03-26 11:50:00,66.88,66.89,66.84,66.85,4900.0,46.0618,46.0686,46.0342,46.0411,4900.0
2015-03-26 12:00:00,66.85,66.87,66.78,66.78,8600.0,46.0411,46.0549,45.9929,45.9929,8600.0
2015-03-26 12:10:00,66.78,66.85,66.78,66.84,13200.0,45.9929,46.0411,45.9929,46.0342,13200.0
2015-03-26 12:20:00,66.84,66.84,66.69,66.7,5800.0,46.0342,46.0342,45.9309,45.9378,5800.0
2015-03-26 12:30:00,66.73,66.74,66.69,66.71,7100.0,45.9585,45.9653,45.9309,45.9447,7100.0
2015-03-26 12:40:00,66.72,66.75,66.69,66.7,18500.0,45.9516,45.9722,45.9309,45.9378,18500.0
2015-03-26 12:50:00,66.7,66.86,66.7,66.85,16100.0,45.9378,46.048,45.9378,46.0411,16100.0
2015-03-26 13:00:00,66.86,66.86,66.82,66.86,8800.0,46.048,46.048,46.0204,46.048,8800.0
2015-03-26 13:10:00,66.85,66.85,66.65,66.75,5400.0,46.0411,46.0411,45.9034,45.9722,5400.0
2015-03-26 13:20:00,66.75,66.87,66.75,66.87,8600.0,45.9722,46.0549,45.9722,46.0549,8600.0
2015-03-26 13:30:00,66.87,66.87,66.81,66.81,5400.0,46.0549,46.0549,46.0136,46.0136,5400.0
2015-03-26 13:40:00,66.81,66.87,66.8,66.83,13400.0,46.0136,46.0549,46.0067,46.0273,13400.0
2015-03-26 13:50:00,66.83,66.87,66.8,66.8,19600.0,46.0273,46.0549,46.0067,46.0067,19600.0
2015-03-26 14:00:00,66.8,66.8,66.68,66.7,8700.0,46.0067,46.0067,45.924,45.9378,8700.0
2015-03-26 14:10:00,66.71,66.78,66.6,66.75,74200.0,45.9447,45.9929,45.8689,45.9722,74200.0
2015-03-26 14:20:00,66.76,66.8,66.67,66.68,11100.0,45.9791,46.0067,45.9171,45.924,11100.0
2015-03-26 14:30:00,66.71,66.79,66.63,66.75,13200.0,45.9447,45.9998,45.8896,45.9722,13200.0
2015-03-26 14:40:00,66.77,66.78,66.67,66.73,6700.0,45.986,45.9929,45.9171,45.9585,6700.0
2015-03-26 14:50:00,66.7,66.74,66.65,66.65,7100.0,45.9378,45.9653,45.9034,45.9034,7100.0
2015-03-26 15:00:00,66.65,66.67,66.54,66.58,12300.0,45.9034,45.9171,45.8276,45.8551,12300.0
2015-03-26 15:10:00,66.54,66.58,66.5,66.5,5300.0,45.8276,45.8551,45.8,45.8,5300.0
2015-03-26 15:20:00,66.52,66.55,66.48,66.55,8800.0,45.8138,45.8345,45.7863,45.8345,8800.0
2015-03-26 15:30:00,66.54,66.65,66.5,66.58,16100.0,45.8276,45.9034,45.8,45.8551,16100.0
2015-03-26 15:40:00,66.56,66.7,66.53,66.7,13800.0,45.8414,45.9378,45.8207,45.9378,13800.0
2015-03-26 15:50:00,66.69,66.76,66.67,66.72,57100.0,45.9309,45.9791,45.9171,45.9516,57100.0
2015-03-27 09:30:00,66.55,67.15,66.55,66.8,34200.0,45.8345,46.2477,45.8345,46.0067,34200.0
2015-03-27 09:40:00,66.82,67.14,66.74,67.13,12200.0,46.0204,46.2408,45.9653,46.2339,12200.0
2015-03-27 09:50:00,67.12,67.24,67.07,67.1,11200.0,46.2271,46.3097,46.1926,46.2133,11200.0
2015-03-27 10:00:00,67.06,67.13,66.86,66.92,19400.0,46.1857,46.2339,46.048,46.0893,19400.0
2015-03-27 10:10:00,66.88,66.93,66.66,66.7,9300.0,46.0618,46.0962,45.9102,45.9378,9300.0
2015-03-27 10:20:00,66.67,66.68,66.54,66.56,8700.0,45.9171,45.924,45.8276,45.8414,8700.0
2015-03-27 10:30:00,66.57,66.58,66.37,66.4,14200.0,45.8483,45.8551,45.7105,45.7312,14200.0
2015-03-27 10:40:00,66.42,66.49,66.29,66.31,17100.0,45.7449,45.7932,45.6554,45.6692,17100.0
2015-03-27 10:50:00,66.32,66.32,66.22,66.29,16200.0,45.6761,45.6761,45.6072,45.6554,16200.0
2015-03-27 11:00:00,66.26,66.31,66.26,66.3,17800.0,45.6348,45.6692,45.6348,45.6623,17800.0
2015-03-27 11:10:00,66.28,66.47,66.28,66.45,26700.0,45.6485,45.7794,45.6485,45.7656,26700.0
2015-03-27 11:20:00,66.47,66.52,66.43,66.51,7000.0,45.7794,45.8138,45.7518,45.8069,7000.0
2015-03-27 11:30:00,66.52,66.59,66.5,66.53,8600.0,45.8138,45.862,45.8,45.8207,8600.0
2015-03-27 11:40:00,66.54,66.54,66.3,66.33,54200.0,45.8276,45.8276,45.6623,45.683,54200.0
2015-03-27 11:50:00,66.31,66.39,66.18,66.25,36000.0,45.6692,45.7243,45.5797,45.6279,36000.0
2015-03-27 12:00:00,66.27,66.45,66.26,66.45,5100.0,45.6416,45.7656,45.6348,45.7656,5100.0
2015-03-27 12:10:00,66.45,66.56,66.43,66.55,26600.0,45.7656,45.8414,45.7518,45.8345,26600.0
2015-03-27 12:20:00,66.54,66.59,66.49,66.53,13100.0,45.8276,45.862,45.7932,45.8207,13100.0
2015-03-27 12:30:00,66.52,66.53,66.38,66.43,26800.0,45.8138,45.8207,45.7174,45.7518,26800.0
2015-03-27 12:40:00,66.45,66.45,66.41,66.43,7200.0,45.7656,45.7656,45.7381,45.7518,7200.0
2015-03-27 12:50:00,66.46,66.52,66.45,66.45,13400.0,45.7725,45.8138,45.7656,45.7656,13400.0
2015-03-27 13:00:00,66.45,66.46,66.12,66.12,53200.0,45.7656,45.7725,45.5383,45.5383,53200.0
2015-03-27 13:10:00,66.13,66.16,65.96,66.0,26100.0,45.5452,45.5659,45.4281,45.4557,26100.0
2015-03-27 13:20:00,66.0,66.02,65.96,65.98,14300.0,45.4557,45.4695,45.4281,45.4419,14300.0
2015-03-27 13:30:00,65.97,66.01,65.84,65.86,9400.0,45.435,45.4626,45.3455,45.3593,9400.0
2015-03-27 13:40:00,65.87,65.91,65.8,65.89,11600.0,45.3662,45.3937,45.3179,45.3799,11600.0
2015-03-27 13:50:00,65.92,66.06,65.92,66.01,10300.0,45.4006,45.497,45.4006,45.4626,10300.0
2015-03-27 14:00:00,66.02,66.02,65.94,66.0,15000.0,45.4695,45.4695,45.4144,45.4557,15000.0
2015-03-27 14:10:00,66.0,66.04,65.92,65.96,49900.0,45.4557,45.4832,45.4006,45.4281,49900.0
2015-03-27 14:20:00,65.95,66.01,65.92,65.93,12300.0,45.4212,45.4626,45.4006,45.4075,12300.0
2015-03-27 14:30:00,65.92,65.94,65.83,65.84,50200.0,45.4006,45.4144,45.3386,45.3455,50200.0
2015-03-27 14:40:00,65.85,65.9,65.76,65.77,20500.0,45.3524,45.3868,45.2904,45.2973,20500.0
2015-03-27 14:50:00,65.76,65.81,65.75,65.81,10900.0,45.2904,45.3248,45.2835,45.3248,10900.0
2015-03-27 15:00:00,65.81,65.83,65.66,65.67,51000.0,45.3248,45.3386,45.2215,45.2284,51000.0
2015-03-27 15:10:00,65.69,65.7,65.57,65.58,32300.0,45.2422,45.2491,45.1595,45.1664,32300.0
2015-03-27 15:20:00,65.59,65.66,65.59,65.62,33900.0,45.1733,45.2215,45.1733,45.194,33900.0
2015-03-27 15:30:00,65.62,65.63,65.42,65.44,49300.0,45.194,45.2009,45.0562,45.07,49300.0
2015-03-27 15:40:00,65.44,65.64,65.44,65.58,51600.0,45.07,45.2077,45.07,45.1664,51600.0
2015-03-27 15:50:00,65.6,65.75,65.59,65.73,139700.0,45.1802,45.2835,45.1733,45.2697,139700.0
2015-03-30 09:30:00,66.15,66.28,65.86,66.01,9800.0,45.559,45.6485,45.3593,45.4626,9800.0
2015-03-30 09:40:00,65.91,65.91,65.73,65.8,19400.0,45.3937,45.3937,45.2697,45.3179,19400.0
2015-03-30 09:50:00,65.79,65.86,65.57,65.62,13300.0,45.3111,45.3593,45.1595,45.194,13300.0
2015-03-30 10:00:00,65.65,65.95,65.61,65.73,24200.0,45.2146,45.4212,45.1871,45.2697,24200.0
2015-03-30 10:10:00,65.73,65.78,65.55,65.61,8000.0,45.2697,45.3042,45.1458,45.1871,8000.0
2015-03-30 10:20:00,65.64,65.65,65.56,65.61,8100.0,45.2077,45.2146,45.1526,45.1871,8100.0
2015-03-30 10:30:00,65.61,65.64,65.54,65.56,7200.0,45.1871,45.2077,45.1389,45.1526,7200.0
2015-03-30 10:40:00,65.56,65.6,65.49,65.58,35100.0,45.1526,45.1802,45.1044,45.1664,35100.0
2015-03-30 10:50:00,65.58,65.75,65.53,65.73,16700.0,45.1664,45.2835,45.132,45.2697,16700.0
2015-03-30 11:00:00,65.72,65.94,65.71,65.94,14300.0,45.2628,45.4144,45.256,45.4144,14300.0
2015-03-30 11:10:00,65.94,66.11,65.89,66.1,9500.0,45.4144,45.5314,45.3799,45.5246,9500.0
2015-03-30 11:20:00,66.06,66.13,66.03,66.1,11700.0,45.497,45.5452,45.4763,45.5246,11700.0
2015-03-30 11:30:00,66.07,66.19,66.07,66.1,16400.0,45.5039,45.5865,45.5039,45.5246,16400.0
2015-03-30 11:40:00,66.14,66.32,66.1,66.32,12400.0,45.5521,45.6761,45.5246,45.6761,12400.0
2015-03-30 11:50:00,66.32,66.32,66.21,66.28,16900.0,45.6761,45.6761,45.6003,45.6485,16900.0
2015-03-30 12:00:00,66.26,66.27,66.21,66.23,4100.0,45.6348,45.6416,45.6003,45.6141,4100.0
2015-03-30 12:10:00,66.21,66.29,66.2,66.27,11000.0,45.6003,45.6554,45.5934,45.6416,11000.0
2015-03-30 12:20:00,66.28,66.3,66.25,66.28,17200.0,45.6485,45.6623,45.6279,45.6485,17200.0
2015-03-30 12:30:00,66.27,66.28,66.23,66.25,11800.0,45.6416,45.6485,45.6141,45.6279,11800.0
2015-03-30 12:40:00,66.25,66.27,66.23,66.26,11000.0,45.6279,45.6416,45.6141,45.6348,11000.0
2015-03-30 12:50:00,66.25,66.26,66.22,66.22,11000.0,45.6279,45.6348,45.6072,45.6072,11000.0
2015-03-30 13:00:00,66.25,66.34,66.25,66.34,8700.0,45.6279,45.6899,45.6279,45.6899,8700.0
2015-03-30 13:10:00,66.35,66.42,66.34,66.39,11800.0,45.6967,45.7449,45.6899,45.7243,11800.0
2015-03-30 13:20:00,66.41,66.43,66.38,66.39,13100.0,45.7381,45.7518,45.7174,45.7243,13100.0
2015-03-30 13:30:00,66.4,66.42,66.33,66.34,7900.0,45.7312,45.7449,45.683,45.6899,7900.0
2015-03-30 13:40:00,66.32,66.43,66.31,66.31,12100.0,45.6761,45.7518,45.6692,45.6692,12100.0
2015-03-30 13:50:00,66.33,66.41,66.3,66.34,6200.0,45.683,45.7381,45.6623,45.6899,6200.0
2015-03-30 14:00:00,66.34,66.44,66.33,66.44,18600.0,45.6899,45.7587,45.683,45.7587,18600.0
2015-03-30 14:10:00,66.44,66.56,66.44,66.49,12000.0,45.7587,45.8414,45.7587,45.7932,12000.0
2015-03-30 14:20:00,66.49,66.52,66.47,66.5,6600.0,45.7932,45.8138,45.7794,45.8,6600.0
2015-03-30 14:30:00,66.51,66.51,66.43,66.44,7200.0,45.8069,45.8069,45.7518,45.7587,7200.0
2015-03-30 14:40:00,66.43,66.46,66.4,66.4,15500.0,45.7518,45.7725,45.7312,45.7312,15500.0
2015-03-30 14:50:00,66.41,66.43,66.39,66.41,14200.0,45.7381,45.7518,45.7243,45.7381,14200.0
2015-03-30 15:00:00,66.41,66.73,66.4,66.7,56300.0,45.7381,45.9585,45.7312,45.9378,56300.0
2015-03-30 15:10:00,66.71,66.75,66.68,66.72,11400.0,45.9447,45.9722,45.924,45.9516,11400.0
2015-03-30 15:20:00,66.71,66.72,66.62,66.65,14100.0,45.9447,45.9516,45.8827,45.9034,14100.0
2015-03-30 15:30:00,66.64,66.72,66.6,66.72,12700.0,45.8965,45.9516,45.8689,45.9516,12700.0
2015-03-30 15:40:00,66.71,66.8,66.68,66.75,23700.0,45.9447,46.0067,45.924,45.9722,23700.0
2015-03-30 15:50:00,66.75,66.79,66.72,66.75,49900.0,45.9722,45.9998,45.9516,45.9722,49900.0
2015-03-31 09:30:00,66.69,66.9,66.41,66.9,17400.0,45.9309,46.0755,45.7381,46.0755,17400.0
2015-03-31 09:40:00,66.95,66.96,66.76,66.91,5800.0,46.11,46.1169,45.9791,46.0824,5800.0
2015-03-31 09:50:00,66.83,66.87,66.75,66.77,7500.0,46.0273,46.0549,45.9722,45.986,7500.0
2015-03-31 10:00:00,66.73,66.97,66.73,66.96,7300.0,45.9585,46.1237,45.9585,46.1169,7300.0
2015-03-31 10:10:00,66.93,67.08,66.93,67.02,20100.0,46.0962,46.1995,46.0962,46.1582,20100.0
2015-03-31 10:20:00,67.01,67.16,66.99,67.08,13900.0,46.1513,46.2546,46.1375,46.1995,13900.0
2015-03-31 10:30:00,67.1,67.1,66.84,66.87,15300.0,46.2133,46.2133,46.0342,46.0549,15300.0
2015-03-31 10:40:00,66.9,66.97,66.85,66.97,17600.0,46.0755,46.1237,46.0411,46.1237,17600.0
2015-03-31 10:50:00,66.93,66.95,66.89,66.9,9000.0,46.0962,46.11,46.0686,46.0755,9000.0
2015-03-31 11:00:00,66.91,66.96,66.86,66.89,13300.0,46.0824,46.1169,46.048,46.0686,13300.0
2015-03-31 11:10:00,66.88,66.96,66.86,66.88,7500.0,46.0618,46.1169,46.048,46.0618,7500.0
2015-03-31 11:20:00,66.89,66.92,66.78,66.79,13900.0,46.0686,46.0893,45.9929,45.9998,13900.0
2015-03-31 11:30:00,66.78,66.79,66.66,66.76,14000.0,45.9929,45.9998,45.9102,45.9791,14000.0
2015-03-31 11:40:00,66.74,66.77,66.73,66.77,6500.0,45.9653,45.986,45.9585,45.986,6500.0
2015-03-31 11:50:00,66.77,66.77,66.71,66.75,34200.0,45.986,45.986,45.9447,45.9722,34200.0
2015-03-31 12:00:00,66.73,66.75,66.55,66.61,22100.0,45.9585,45.9722,45.8345,45.8758,22100.0
2015-03-31 12:10:00,66.6,66.62,66.5,66.5,9700.0,45.8689,45.8827,45.8,45.8,9700.0
2015-03-31 12:20:00,66.45,66.49,66.36,66.36,6700.0,45.7656,45.7932,45.7036,45.7036,6700.0
2015-03-31 12:30:00,66.34,66.53,66.31,66.53,5600.0,45.6899,45.8207,45.6692,45.8207,5600.0
2015-03-31 12:40:00,66.52,66.52,66.42,66.42,9100.0,45.8138,45.8138,45.7449,45.7449,9100.0
2015-03-31 12:50:00,66.41,66.41,66.26,66.32,4500.0,45.7381,45.7381,45.6348,45.6761,4500.0
2015-03-31 13:00:00,66.31,66.33,66.25,66.29,4300.0,45.6692,45.683,45.6279,45.6554,4300.0
2015-03-31 13:10:00,66.31,66.4,66.31,66.37,6500.0,45.6692,45.7312,45.6692,45.7105,6500.0
2015-03-31 13:20:00,66.38,66.38,66.25,66.28,3600.0,45.7174,45.7174,45.6279,45.6485,3600.0
2015-03-31 13:30:00,66.26,66.28,66.2,66.22,4800.0,45.6348,45.6485,45.5934,45.6072,4800.0
2015-03-31 13:40:00,66.23,66.45,66.23,66.38,8200.0,45.6141,45.7656,45.6141,45.7174,8200.0
2015-03-31 13:50:00,66.37,66.37,66.25,66.28,15000.0,45.7105,45.7105,45.6279,45.6485,15000.0
2015-03-31 14:00:00,66.28,66.38,66.27,66.36,102700.0,45.6485,45.7174,45.6416,45.7036,102700.0
2015-03-31 14:10:00,66.36,66.39,66.3,66.3,4900.0,45.7036,45.7243,45.6623,45.6623,4900.0
2015-03-31 14:20:00,66.3,66.41,66.27,66.37,6300.0,45.6623,45.7381,45.6416,45.7105,6300.0
2015-03-31 14:30:00,66.36,66.42,66.28,66.42,6400.0,45.7036,45.7449,45.6485,45.7449,6400.0
2015-03-31 14:40:00,66.42,66.45,66.36,66.45,10700.0,45.7449,45.7656,45.7036,45.7656,10700.0
2015-03-31 14:50:00,66.42,66.44,66.39,66.43,7900.0,45.7449,45.7587,45.7243,45.7518,7900.0
2015-03-31 15:00:00,66.45,66.45,66.3,66.31,24000.0,45.7656,45.7656,45.6623,45.6692,24000.0
2015-03-31 15:10:00,66.32,66.32,66.11,66.12,26900.0,45.6761,45.6761,45.5314,45.5383,26900.0
2015-03-31 15:20:00,66.13,66.15,66.01,66.03,29000.0,45.5452,45.559,45.4626,45.4763,29000.0
2015-03-31 15:30:00,66.05,66.09,65.98,66.09,34700.0,45.4901,45.5177,45.4419,45.5177,34700.0
2015-03-31 15:40:00,66.09,66.13,66.02,66.09,50700.0,45.5177,45.5452,45.4695,45.5177,50700.0
2015-03-31 15:50:00,66.08,66.08,65.95,65.95,161500.0,45.5108,45.5108,45.4212,45.4212,161500.0
2015-04-01 09:30:00,66.06,66.29,65.45,65.51,17100.0,45.497,45.6554,45.0769,45.1182,17100.0
2015-04-01 09:40:00,65.43,65.62,65.41,65.55,7100.0,45.0631,45.194,45.0493,45.1458,7100.0
2015-04-01 09:50:00,65.52,65.6,65.15,65.5,43300.0,45.1251,45.1802,44.8703,45.1113,43300.0
2015-04-01 10:00:00,65.49,65.63,65.37,65.38,22100.0,45.1044,45.2009,45.0218,45.0287,22100.0
2015-04-01 10:10:00,65.39,65.42,65.21,65.22,8300.0,45.0356,45.0562,44.9116,44.9185,8300.0
2015-04-01 10:20:00,65.3,65.38,65.25,65.3,7700.0,44.9736,45.0287,44.9391,44.9736,7700.0
2015-04-01 10:30:00,65.31,65.34,65.16,65.19,4700.0,44.9805,45.0011,44.8772,44.8978,4700.0
2015-04-01 10:40:00,65.2,65.28,65.13,65.17,5800.0,44.9047,44.9598,44.8565,44.884,5800.0
2015-04-01 10:50:00,65.21,65.28,65.21,65.23,13600.0,44.9116,44.9598,44.9116,44.9254,13600.0
2015-04-01 11:00:00,65.26,65.33,65.21,65.31,11300.0,44.946,44.9942,44.9116,44.9805,11300.0
2015-04-01 11:10:00,65.33,65.54,65.28,65.5,24200.0,44.9942,45.1389,44.9598,45.1113,24200.0
2015-04-01 11:20:00,65.5,65.51,65.39,65.46,6000.0,45.1113,45.1182,45.0356,45.0838,6000.0
2015-04-01 11:30:00,65.44,65.5,65.41,65.46,12900.0,45.07,45.1113,45.0493,45.0838,12900.0
2015-04-01 11:40:00,65.47,65.51,65.4,65.4,22500.0,45.0907,45.1182,45.0425,45.0425,22500.0
2015-04-01 11:50:00,65.4,65.41,65.25,65.25,8500.0,45.0425,45.0493,44.9391,44.9391,8500.0
2015-04-01 12:00:00,65.26,65.26,64.97,65.11,17400.0,44.946,44.946,44.7463,44.8427,17400.0
2015-04-01 12:10:00,65.1,65.1,64.98,65.07,4500.0,44.8358,44.8358,44.7532,44.8152,4500.0
2015-04-01 12:20:00,65.08,65.08,64.86,65.0,10200.0,44.8221,44.8221,44.6705,44.767,10200.0
2015-04-01 12:30:00,65.01,65.12,64.98,64.98,24200.0,44.7739,44.8496,44.7532,44.7532,24200.0
2015-04-01 12:40:00,65.01,65.04,64.96,65.01,8300.0,44.7739,44.7945,44.7394,44.7739,8300.0
2015-04-01 12:50:00,65.02,65.03,64.92,64.94,8300.0,44.7807,44.7876,44.7119,44.7256,8300.0
2015-04-01 13:00:00,64.94,65.17,64.89,65.17,40900.0,44.7256,44.884,44.6912,44.884,40900.0
2015-04-01 13:10:00,65.17,65.39,65.17,65.36,9000.0,44.884,45.0356,44.884,45.0149,9000.0
2015-04-01 13:20:00,65.36,65.39,65.2,65.2,31000.0,45.0149,45.0356,44.9047,44.9047,31000.0
2015-04-01 13:30:00,65.22,65.24,65.08,65.13,15100.0,44.9185,44.9323,44.8221,44.8565,15100.0
2015-04-01 13:40:00,65.11,65.24,65.09,65.19,29500.0,44.8427,44.9323,44.8289,44.8978,29500.0
2015-04-01 13:50:00,65.19,65.19,65.12,65.12,10000.0,44.8978,44.8978,44.8496,44.8496,10000.0
2015-04-01 14:00:00,65.12,65.14,65.01,65.05,20900.0,44.8496,44.8634,44.7739,44.8014,20900.0
2015-04-01 14:10:00,65.04,65.04,64.87,64.89,22700.0,44.7945,44.7945,44.6774,44.6912,22700.0
2015-04-01 14:20:00,64.91,64.94,64.87,64.89,8500.0,44.705,44.7256,44.6774,44.6912,8500.0
2015-04-01 14:30:00,64.88,64.9,64.78,64.8,15900.0,44.6843,44.6981,44.6154,44.6292,15900.0
2015-04-01 14:40:00,64.79,64.91,64.71,64.91,11800.0,44.6223,44.705,44.5672,44.705,11800.0
2015-04-01 14:50:00,64.94,65.07,64.93,65.07,13200.0,44.7256,44.8152,44.7188,44.8152,13200.0
2015-04-01 15:00:00,65.09,65.09,64.9,64.91,13500.0,44.8289,44.8289,44.6981,44.705,13500.0
2015-04-01 15:10:00,64.91,65.04,64.91,65.0,22800.0,44.705,44.7945,44.705,44.767,22800.0
2015-04-01 15:20:00,64.99,65.01,64.94,64.96,21100.0,44.7601,44.7739,44.7256,44.7394,21100.0
2015-04-01 15:30:00,64.96,65.08,64.95,65.0,29900.0,44.7394,44.8221,44.7325,44.767,29900.0
2015-04-01 15:40:00,65.0,65.07,64.94,65.06,64600.0,44.767,44.8152,44.7256,44.8083,64600.0
2015-04-01 15:50:00,65.07,65.21,65.05,65.14,98900.0,44.8152,44.9116,44.8014,44.8634,98900.0
2015-04-02 09:30:00,65.26,65.47,65.25,65.25,10600.0,44.946,45.0907,44.9391,44.9391,10600.0
2015-04-02 09:40:00,65.29,65.56,65.18,65.53,8300.0,44.9667,45.1526,44.8909,45.132,8300.0
2015-04-02 09:50:00,65.56,65.8,65.56,65.8,9000.0,45.1526,45.3179,45.1526,45.3179,9000.0
2015-04-02 10:00:00,65.8,65.9,65.78,65.81,13200.0,45.3179,45.3868,45.3042,45.3248,13200.0
2015-04-02 10:10:00,65.8,65.82,65.64,65.67,6300.0,45.3179,45.3317,45.2077,45.2284,6300.0
2015-04-02 10:20:00,65.7,65.71,65.5,65.54,9200.0,45.2491,45.256,45.1113,45.1389,9200.0
2015-04-02 10:30:00,65.54,65.64,65.53,65.62,7000.0,45.1389,45.2077,45.132,45.194,7000.0
2015-04-02 10:40:00,65.64,65.72,65.57,65.69,8400.0,45.2077,45.2628,45.1595,45.2422,8400.0
2015-04-02 10:50:00,65.67,65.67,65.57,65.65,6700.0,45.2284,45.2284,45.1595,45.2146,6700.0
2015-04-02 11:00:00,65.66,65.76,65.63,65.75,8400.0,45.2215,45.2904,45.2009,45.2835,8400.0
2015-04-02 11:10:00,65.74,65.74,65.65,65.68,7400.0,45.2766,45.2766,45.2146,45.2353,7400.0
2015-04-02 11:20:00,65.71,65.84,65.68,65.79,16600.0,45.256,45.3455,45.2353,45.3111,16600.0
2015-04-02 11:30:00,65.78,65.83,65.7,65.73,10000.0,45.3042,45.3386,45.2491,45.2697,10000.0
2015-04-02 11:40:00,65.74,65.75,65.63,65.65,8400.0,45.2766,45.2835,45.2009,45.2146,8400.0
2015-04-02 11:50:00,65.66,65.68,65.59,65.66,14800.0,45.2215,45.2353,45.1733,45.2215,14800.0
2015-04-02 12:00:00,65.65,65.66,65.58,65.61,8300.0,45.2146,45.2215,45.1664,45.1871,8300.0
2015-04-02 12:10:00,65.61,65.73,65.61,65.68,8400.0,45.1871,45.2697,45.1871,45.2353,8400.0
2015-04-02 12:20:00,65.69,65.82,65.68,65.81,13000.0,45.2422,45.3317,45.2353,45.3248,13000.0
2015-04-02 12:30:00,65.83,65.91,65.78,65.88,11500.0,45.3386,45.3937,45.3042,45.373,11500.0
2015-04-02 12:40:00,65.84,65.91,65.81,65.83,4600.0,45.3455,45.3937,45.3248,45.3386,4600.0
2015-04-02 12:50:00,65.83,65.86,65.77,65.78,3800.0,45.3386,45.3593,45.2973,45.3042,3800.0
2015-04-02 13:00:00,65.77,65.77,65.65,65.69,6300.0,45.2973,45.2973,45.2146,45.2422,6300.0
2015-04-02 13:10:00,65.7,65.9,65.7,65.86,26800.0,45.2491,45.3868,45.2491,45.3593,26800.0
2015-04-02 13:20:00,65.86,65.91,65.8,65.89,17800.0,45.3593,45.3937,45.3179,45.3799,17800.0
2015-04-02 13:30:00,65.89,65.89,65.79,65.83,26200.0,45.3799,45.3799,45.3111,45.3386,26200.0
2015-04-02 13:40:00,65.85,65.85,65.74,65.78,11000.0,45.3524,45.3524,45.2766,45.3042,11000.0
2015-04-02 13:50:00,65.78,65.85,65.78,65.84,5500.0,45.3042,45.3524,45.3042,45.3455,5500.0
2015-04-02 14:00:00,65.83,65.85,65.8,65.82,4300.0,45.3386,45.3524,45.3179,45.3317,4300.0
2015-04-02 14:10:00,65.81,65.85,65.76,65.81,9600.0,45.3248,45.3524,45.2904,45.3248,9600.0
2015-04-02 14:20:00,65.84,65.95,65.82,65.89,19000.0,45.3455,45.4212,45.3317,45.3799,19000.0
2015-04-02 14:30:00,65.9,65.92,65.85,65.85,30000.0,45.3868,45.4006,45.3524,45.3524,30000.0
2015-04-02 14:40:00,65.85,65.9,65.82,65.88,14500.0,45.3524,45.3868,45.3317,45.373,14500.0
2015-04-02 14:50:00,65.88,66.01,65.88,65.97,19100.0,45.373,45.4626,45.373,45.435,19100.0
2015-04-02 15:00:00,65.98,66.04,65.97,66.04,6800.0,45.4419,45.4832,45.435,45.4832,6800.0
2015-04-02 15:10:00,66.02,66.05,65.9,65.91,22000.0,45.4695,45.4901,45.3868,45.3937,22000.0
2015-04-02 15:20:00,65.9,65.93,65.8,65.93,11100.0,45.3868,45.4075,45.3179,45.4075,11100.0
2015-04-02 15:30:00,65.9,65.98,65.87,65.94,13100.0,45.3868,45.4419,45.3662,45.4144,13100.0
2015-04-02 15:40:00,65.94,66.01,65.92,65.99,21700.0,45.4144,45.4626,45.4006,45.4488,21700.0
2015-04-02 15:50:00,65.98,65.99,65.83,65.85,53600.0,45.4419,45.4488,45.3386,45.3524,53600.0
2015-04-06 09:30:00,65.72,66.33,65.72,66.23,18100.0,45.2628,45.683,45.2628,45.6141,18100.0
2015-04-06 09:40:00,66.24,66.45,66.23,66.36,8900.0,45.621,45.7656,45.6141,45.7036,8900.0
2015-04-06 09:50:00,66.39,66.65,66.36,66.46,8100.0,45.7243,45.9034,45.7036,45.7725,8100.0
2015-04-06 10:00:00,66.51,66.54,66.38,66.45,7000.0,45.8069,45.8276,45.7174,45.7656,7000.0
2015-04-06 10:10:00,66.45,66.54,66.42,66.46,8000.0,45.7656,45.8276,45.7449,45.7725,8000.0
2015-04-06 10:20:00,66.47,66.62,66.46,66.46,12500.0,45.7794,45.8827,45.7725,45.7725,12500.0
2015-04-06 10:30:00,66.49,66.52,66.35,66.36,10400.0,45.7932,45.8138,45.6967,45.7036,10400.0
2015-04-06 10:40:00,66.33,66.37,66.18,66.25,23900.0,45.683,45.7105,45.5797,45.6279,23900.0
2015-04-06 10:50:00,66.25,66.27,66.15,66.25,20500.0,45.6279,45.6416,45.559,45.6279,20500.0
2015-04-06 11:00:00,66.25,66.33,66.24,66.27,11600.0,45.6279,45.683,45.621,45.6416,11600.0
2015-04-06 11:10:00,66.25,66.39,66.21,66.39,7600.0,45.6279,45.7243,45.6003,45.7243,7600.0
2015-04-06 11:20:00,66.38,66.54,66.36,66.54,9800.0,45.7174,45.8276,45.7036,45.8276,9800.0
2015-04-06 11:30:00,66.54,66.68,66.53,66.67,4000.0,45.8276,45.924,45.8207,45.9171,4000.0
2015-04-06 11:40:00,66.68,66.81,66.68,66.79,8000.0,45.924,46.0136,45.924,45.9998,8000.0
2015-04-06 11:50:00,66.79,66.79,66.43,66.43,6400.0,45.9998,45.9998,45.7518,45.7518,6400.0
2015-04-06 12:00:00,66.4,66.43,66.32,66.32,7100.0,45.7312,45.7518,45.6761,45.6761,7100.0
2015-04-06 12:10:00,66.34,66.51,66.32,66.51,3600.0,45.6899,45.8069,45.6761,45.8069,3600.0
2015-04-06 12:20:00,66.52,66.62,66.46,66.6,4400.0,45.8138,45.8827,45.7725,45.8689,4400.0
2015-04-06 12:30:00,66.65,66.65,66.53,66.55,15100.0,45.9034,45.9034,45.8207,45.8345,15100.0
2015-04-06 12:40:00,66.54,66.54,66.43,66.51,20200.0,45.8276,45.8276,45.7518,45.8069,20200.0
2015-04-06 12:50:00,66.51,66.51,66.46,66.51,3400.0,45.8069,45.8069,45.7725,45.8069,3400.0
2015-04-06 13:00:00,66.51,66.51,66.39,66.44,7400.0,45.8069,45.8069,45.7243,45.7587,7400.0
2015-04-06 13:10:00,66.42,66.45,66.39,66.44,3600.0,45.7449,45.7656,45.7243,45.7587,3600.0
2015-04-06 13:20:00,66.46,66.47,66.41,66.43,4000.0,45.7725,45.7794,45.7381,45.7518,4000.0
2015-04-06 13:30:00,66.45,66.45,66.38,66.4,4000.0,45.7656,45.7656,45.7174,45.7312,4000.0
2015-04-06 13:40:00,66.4,66.45,66.4,66.42,1900.0,45.7312,45.7656,45.7312,45.7449,1900.0
2015-04-06 13:50:00,66.4,66.52,66.39,66.52,5900.0,45.7312,45.8138,45.7243,45.8138,5900.0
2015-04-06 14:00:00,66.52,66.53,66.45,66.49,6000.0,45.8138,45.8207,45.7656,45.7932,6000.0
2015-04-06 14:10:00,66.47,66.57,66.46,66.51,6800.0,45.7794,45.8483,45.7725,45.8069,6800.0
2015-04-06 14:20:00,66.48,66.5,66.4,66.4,7600.0,45.7863,45.8,45.7312,45.7312,7600.0
2015-04-06 14:30:00,66.42,66.42,66.38,66.39,6700.0,45.7449,45.7449,45.7174,45.7243,6700.0
2015-04-06 14:40:00,66.39,66.4,66.36,66.38,7500.0,45.7243,45.7312,45.7036,45.7174,7500.0
2015-04-06 14:50:00,66.39,66.43,66.37,66.4,6700.0,45.7243,45.7518,45.7105,45.7312,6700.0
2015-04-06 15:00:00,66.39,66.46,66.37,66.38,16200.0,45.7243,45.7725,45.7105,45.7174,16200.0
2015-04-06 15:10:00,66.37,66.38,66.23,66.28,11400.0,45.7105,45.7174,45.6141,45.6485,11400.0
2015-04-06 15:20:00,66.28,66.31,66.22,66.25,18200.0,45.6485,45.6692,45.6072,45.6279,18200.0
2015-04-06 15:30:00,66.24,66.33,66.23,66.28,27200.0,45.621,45.683,45.6141,45.6485,27200.0
2015-04-06 15:40:00,66.28,66.33,66.27,66.29,37500.0,45.6485,45.683,45.6416,45.6554,37500.0
2015-04-06 15:50:00,66.29,66.44,66.29,66.38,59500.0,45.6554,45.7587,45.6554,45.7174,59500.0
2015-04-07 09:30:00,66.53,66.66,66.1,66.1,35200.0,45.8207,45.9102,45.5246,45.5246,35200.0
2015-04-07 09:40:00,66.23,66.29,65.94,65.94,11400.0,45.6141,45.6554,45.4144,45.4144,11400.0
2015-04-07 09:50:00,65.96,66.06,65.9,66.05,8300.0,45.4281,45.497,45.3868,45.4901,8300.0
2015-04-07 10:00:00,66.06,66.09,65.85,65.94,9000.0,45.497,45.5177,45.3524,45.4144,9000.0
2015-04-07 10:10:00,65.96,66.08,65.92,66.07,6700.0,45.4281,45.5108,45.4006,45.5039,6700.0
2015-04-07 10:20:00,66.08,66.09,65.92,65.92,6400.0,45.5108,45.5177,45.4006,45.4006,6400.0
2015-04-07 10:30:00,65.95,66.06,65.95,66.0,6400.0,45.4212,45.497,45.4212,45.4557,6400.0
2015-04-07 10:40:00,65.99,65.99,65.86,65.9,6400.0,45.4488,45.4488,45.3593,45.3868,6400.0
2015-04-07 10:50:00,65.89,65.9,65.79,65.79,10100.0,45.3799,45.3868,45.3111,45.3111,10100.0
2015-04-07 11:00:00,65.8,65.94,65.8,65.87,11100.0,45.3179,45.4144,45.3179,45.3662,11100.0
2015-04-07 11:10:00,65.88,65.89,65.79,65.82,14400.0,45.373,45.3799,45.3111,45.3317,14400.0
2015-04-07 11:20:00,65.82,65.82,65.71,65.71,7500.0,45.3317,45.3317,45.256,45.256,7500.0
2015-04-07 11:30:00,65.71,65.73,65.68,65.7,8700.0,45.256,45.2697,45.2353,45.2491,8700.0
2015-04-07 11:40:00,65.71,65.75,65.7,65.71,6300.0,45.256,45.2835,45.2491,45.256,6300.0
2015-04-07 11:50:00,65.72,65.78,65.71,65.75,11300.0,45.2628,45.3042,45.256,45.2835,11300.0
2015-04-07 12:00:00,65.75,65.8,65.75,65.78,6200.0,45.2835,45.3179,45.2835,45.3042,6200.0
2015-04-07 12:10:00,65.78,65.85,65.78,65.85,5400.0,45.3042,45.3524,45.3042,45.3524,5400.0
2015-04-07 12:20:00,65.87,65.92,65.86,65.91,13400.0,45.3662,45.4006,45.3593,45.3937,13400.0
2015-04-07 12:30:00,65.92,66.05,65.92,66.02,10700.0,45.4006,45.4901,45.4006,45.4695,10700.0
2015-04-07 12:40:00,66.02,66.07,66.0,66.05,9200.0,45.4695,45.5039,45.4557,45.4901,9200.0
2015-04-07 12:50:00,66.06,66.13,66.06,66.12,4300.0,45.497,45.5452,45.497,45.5383,4300.0
2015-04-07 13:00:00,66.12,66.14,66.06,66.06,9000.0,45.5383,45.5521,45.497,45.497,9000.0
2015-04-07 13:10:00,66.05,66.13,66.04,66.09,10800.0,45.4901,45.5452,45.4832,45.5177,10800.0
2015-04-07 13:20:00,66.09,66.09,66.04,66.08,4800.0,45.5177,45.5177,45.4832,45.5108,4800.0
2015-04-07 13:30:00,66.06,66.12,66.06,66.09,16200.0,45.497,45.5383,45.497,45.5177,16200.0
2015-04-07 13:40:00,66.09,66.12,66.02,66.05,10500.0,45.5177,45.5383,45.4695,45.4901,10500.0
2015-04-07 13:50:00,66.06,66.09,66.05,66.09,8600.0,45.497,45.5177,45.4901,45.5177,8600.0
2015-04-07 14:00:00,66.09,66.1,66.07,66.09,8000.0,45.5177,45.5246,45.5039,45.5177,8000.0
2015-04-07 14:10:00,66.08,66.09,66.04,66.09,6700.0,45.5108,45.5177,45.4832,45.5177,6700.0
2015-04-07 14:20:00,66.09,66.13,66.05,66.11,8700.0,45.5177,45.5452,45.4901,45.5314,8700.0
2015-04-07 14:30:00,66.11,66.11,66.06,66.09,13500.0,45.5314,45.5314,45.497,45.5177,13500.0
2015-04-07 14:40:00,66.08,66.14,66.07,66.13,12500.0,45.5108,45.5521,45.5039,45.5452,12500.0
2015-04-07 14:50:00,66.13,66.13,66.1,66.12,14600.0,45.5452,45.5452,45.5246,45.5383,14600.0
2015-04-07 15:00:00,66.11,66.12,66.06,66.07,9200.0,45.5314,45.5383,45.497,45.5039,9200.0
2015-04-07 15:10:00,66.07,66.07,66.0,66.01,9400.0,45.5039,45.5039,45.4557,45.4626,9400.0
2015-04-07 15:20:00,66.01,66.05,65.97,66.05,18600.0,45.4626,45.4901,45.435,45.4901,18600.0
2015-04-07 15:30:00,66.04,66.06,65.82,65.86,28100.0,45.4832,45.497,45.3317,45.3593,28100.0
2015-04-07 15:40:00,65.85,66.16,65.82,66.12,38300.0,45.3524,45.5659,45.3317,45.5383,38300.0
2015-04-07 15:50:00,66.13,66.13,65.96,66.01,71100.0,45.5452,45.5452,45.4281,45.4626,71100.0
2015-04-08 09:30:00,66.06,66.27,65.96,66.08,9200.0,45.497,45.6416,45.4281,45.5108,9200.0
2015-04-08 09:40:00,66.1,66.1,65.96,66.08,1900.0,45.5246,45.5246,45.4281,45.5108,1900.0
2015-04-08 09:50:00,66.04,66.18,66.03,66.18,3200.0,45.4832,45.5797,45.4763,45.5797,3200.0
2015-04-08 10:00:00,66.17,66.2,65.91,66.12,5100.0,45.5728,45.5934,45.3937,45.5383,5100.0
2015-04-08 10:10:00,66.13,66.16,65.98,66.04,13700.0,45.5452,45.5659,45.4419,45.4832,13700.0
2015-04-08 10:20:00,66.05,66.11,66.02,66.07,3000.0,45.4901,45.5314,45.4695,45.5039,3000.0
2015-04-08 10:30:00,66.06,66.17,65.99,66.07,4600.0,45.497,45.5728,45.4488,45.5039,4600.0
2015-04-08 10:40:00,66.05,66.05,65.91,66.02,6100.0,45.4901,45.4901,45.3937,45.4695,6100.0
2015-04-08 10:50:00,66.03,66.1,65.98,66.08,5300.0,45.4763,45.5246,45.4419,45.5108,5300.0
2015-04-08 11:00:00,66.07,66.11,66.0,66.01,7300.0,45.5039,45.5314,45.4557,45.4626,7300.0
2015-04-08 11:10:00,66.02,66.13,66.0,66.13,6400.0,45.4695,45.5452,45.4557,45.5452,6400.0
2015-04-08 11:20:00,66.11,66.12,65.99,66.12,9700.0,45.5314,45.5383,45.4488,45.5383,9700.0
2015-04-08 11:30:00,66.1,66.1,66.02,66.1,5300.0,45.5246,45.5246,45.4695,45.5246,5300.0
2015-04-08 11:40:00,66.06,66.13,66.04,66.09,9300.0,45.497,45.5452,45.4832,45.5177,9300.0
2015-04-08 11:50:00,66.09,66.14,66.0,66.04,7400.0,45.5177,45.5521,45.4557,45.4832,7400.0
2015-04-08 12:00:00,66.06,66.1,66.06,66.07,7400.0,45.497,45.5246,45.497,45.5039,7400.0
2015-04-08 12:10:00,66.06,66.14,66.06,66.12,13300.0,45.497,45.5521,45.497,45.5383,13300.0
2015-04-08 12:20:00,66.12,66.15,66.08,66.15,7400.0,45.5383,45.559,45.5108,45.559,7400.0
2015-04-08 12:30:00,66.16,66.16,65.99,66.01,8700.0,45.5659,45.5659,45.4488,45.4626,8700.0
2015-04-08 12:40:00,66.02,66.12,66.02,66.12,5000.0,45.4695,45.5383,45.4695,45.5383,5000.0
2015-04-08 12:50:00,66.11,66.16,66.09,66.16,6600.0,45.5314,45.5659,45.5177,45.5659,6600.0
2015-04-08 13:00:00,66.15,66.15,66.08,66.08,6000.0,45.559,45.559,45.5108,45.5108,6000.0
2015-04-08 13:10:00,66.09,66.13,66.05,66.05,15700.0,45.5177,45.5452,45.4901,45.4901,15700.0
2015-04-08 13:20:00,66.08,66.23,66.08,66.2,23200.0,45.5108,45.6141,45.5108,45.5934,23200.0
2015-04-08 13:30:00,66.2,66.27,66.19,66.25,7900.0,45.5934,45.6416,45.5865,45.6279,7900.0
2015-04-08 13:40:00,66.25,66.42,66.24,66.37,15600.0,45.6279,45.7449,45.621,45.7105,15600.0
2015-04-08 13:50:00,66.37,66.38,66.28,66.3,8300.0,45.7105,45.7174,45.6485,45.6623,8300.0
2015-04-08 14:00:00,66.3,66.34,66.19,66.19,8900.0,45.6623,45.6899,45.5865,45.5865,8900.0
2015-04-08 14:10:00,66.18,66.39,66.15,66.35,11800.0,45.5797,45.7243,45.559,45.6967,11800.0
2015-04-08 14:20:00,66.35,66.41,66.33,66.34,9400.0,45.6967,45.7381,45.683,45.6899,9400.0
2015-04-08 14:30:00,66.34,66.35,66.26,66.3,3100.0,45.6899,45.6967,45.6348,45.6623,3100.0
2015-04-08 14:40:00,66.3,66.4,66.26,66.4,5200.0,45.6623,45.7312,45.6348,45.7312,5200.0
2015-04-08 14:50:00,66.4,66.41,66.3,66.32,14700.0,45.7312,45.7381,45.6623,45.6761,14700.0
2015-04-08 15:00:00,66.35,66.44,66.32,66.41,12500.0,45.6967,45.7587,45.6761,45.7381,12500.0
2015-04-08 15:10:00,66.4,66.42,66.31,66.35,10800.0,45.7312,45.7449,45.6692,45.6967,10800.0
2015-04-08 15:20:00,66.36,66.47,66.34,66.45,10400.0,45.7036,45.7794,45.6899,45.7656,10400.0
2015-04-08 15:30:00,66.45,66.46,66.33,66.34,19200.0,45.7656,45.7725,45.683,45.6899,19200.0
2015-04-08 15:40:00,66.34,66.38,66.21,66.34,52000.0,45.6899,45.7174,45.6003,45.6899,52000.0
2015-04-08 15:50:00,66.32,66.47,66.32,66.4,126900.0,45.6761,45.7794,45.6761,45.7312,126900.0
2015-04-09 09:30:00,66.13,66.6,66.13,66.16,11500.0,45.5452,45.8689,45.5452,45.5659,11500.0
2015-04-09 09:40:00,66.15,66.19,65.65,65.66,21100.0,45.559,45.5865,45.2146,45.2215,21100.0
2015-04-09 09:50:00,65.69,65.75,65.49,65.5,37900.0,45.2422,45.2835,45.1044,45.1113,37900.0
2015-04-09 10:00:00,65.48,65.53,65.3,65.41,14800.0,45.0975,45.132,44.9736,45.0493,14800.0
2015-04-09 10:10:00,65.38,65.45,65.28,65.35,18800.0,45.0287,45.0769,44.9598,45.008,18800.0
2015-04-09 10:20:00,65.33,65.49,65.31,65.48,7200.0,44.9942,45.1044,44.9805,45.0975,7200.0
2015-04-09 10:30:00,65.49,65.49,65.27,65.28,2400.0,45.1044,45.1044,44.9529,44.9598,2400.0
2015-04-09 10:40:00,65.28,65.33,65.2,65.3,18500.0,44.9598,44.9942,44.9047,44.9736,18500.0
2015-04-09 10:50:00,65.3,65.48,65.3,65.37,48900.0,44.9736,45.0975,44.9736,45.0218,48900.0
2015-04-09 11:00:00,65.36,65.4,65.24,65.33,23700.0,45.0149,45.0425,44.9323,44.9942,23700.0
2015-04-09 11:10:00,65.33,65.42,65.33,65.38,12100.0,44.9942,45.0562,44.9942,45.0287,12100.0
2015-04-09 11:20:00,65.37,65.57,65.34,65.55,59200.0,45.0218,45.1595,45.0011,45.1458,59200.0
2015-04-09 11:30:00,65.53,65.69,65.53,65.61,11900.0,45.132,45.2422,45.132,45.1871,11900.0
2015-04-09 11:40:00,65.62,65.7,65.54,65.55,7100.0,45.194,45.2491,45.1389,45.1458,7100.0
2015-04-09 11:50:00,65.53,65.54,65.3,65.33,19400.0,45.132,45.1389,44.9736,44.9942,19400.0
2015-04-09 12:00:00,65.31,65.5,65.31,65.44,10300.0,44.9805,45.1113,44.9805,45.07,10300.0
2015-04-09 12:10:00,65.38,65.41,65.32,65.39,4200.0,45.0287,45.0493,44.9874,45.0356,4200.0
2015-04-09 12:20:00,65.33,65.44,65.3,65.42,12200.0,44.9942,45.07,44.9736,45.0562,12200.0
2015-04-09 12:30:00,65.37,65.43,65.33,65.43,11100.0,45.0218,45.0631,44.9942,45.0631,11100.0
2015-04-09 12:40:00,65.43,65.66,65.41,65.66,60400.0,45.0631,45.2215,45.0493,45.2215,60400.0
2015-04-09 12:50:00,65.66,65.68,65.54,65.55,15300.0,45.2215,45.2353,45.1389,45.1458,15300.0
2015-04-09 13:00:00,65.57,65.58,65.32,65.34,22600.0,45.1595,45.1664,44.9874,45.0011,22600.0
2015-04-09 13:10:00,65.38,65.42,65.31,65.35,12000.0,45.0287,45.0562,44.9805,45.008,12000.0
2015-04-09 13:20:00,65.35,65.49,65.35,65.45,22800.0,45.008,45.1044,45.008,45.0769,22800.0
2015-04-09 13:30:00,65.46,65.48,65.41,65.41,11100.0,45.0838,45.0975,45.0493,45.0493,11100.0
2015-04-09 13:40:00,65.41,65.48,65.39,65.45,39800.0,45.0493,45.0975,45.0356,45.0769,39800.0
2015-04-09 13:50:00,65.47,65.5,65.4,65.41,16700.0,45.0907,45.1113,45.0425,45.0493,16700.0
2015-04-09 14:00:00,65.41,65.46,65.37,65.45,10100.0,45.0493,45.0838,45.0218,45.0769,10100.0
2015-04-09 14:10:00,65.45,65.53,65.41,65.41,21800.0,45.0769,45.132,45.0493,45.0493,21800.0
2015-04-09 14:20:00,65.41,65.5,65.3,65.42,120300.0,45.0493,45.1113,44.9736,45.0562,120300.0
2015-04-09 14:30:00,65.43,65.44,65.36,65.4,5200.0,45.0631,45.07,45.0149,45.0425,5200.0
2015-04-09 14:40:00,65.39,65.4,65.2,65.2,10200.0,45.0356,45.0425,44.9047,44.9047,10200.0
2015-04-09 14:50:00,65.2,65.23,65.15,65.18,15200.0,44.9047,44.9254,44.8703,44.8909,15200.0
2015-04-09 15:00:00,65.17,65.2,65.03,65.07,17500.0,44.884,44.9047,44.7876,44.8152,17500.0
2015-04-09 15:10:00,65.06,65.21,65.05,65.05,14800.0,44.8083,44.9116,44.8014,44.8014,14800.0
2015-04-09 15:20:00,65.04,65.1,65.04,65.09,15900.0,44.7945,44.8358,44.7945,44.8289,15900.0
2015-04-09 15:30:00,65.09,65.11,65.04,65.08,24700.0,44.8289,44.8427,44.7945,44.8221,24700.0
2015-04-09 15:40:00,65.09,65.23,65.04,65.2,54900.0,44.8289,44.9254,44.7945,44.9047,54900.0
2015-04-09 15:50:00,65.19,65.37,65.15,65.35,121700.0,44.8978,45.0218,44.8703,45.008,121700.0
2015-04-10 09:30:00,65.7,66.24,65.7,65.92,12400.0,45.2491,45.621,45.2491,45.4006,12400.0
2015-04-10 09:40:00,65.9,65.91,65.68,65.84,6400.0,45.3868,45.3937,45.2353,45.3455,6400.0
2015-04-10 09:50:00,65.81,65.86,65.62,65.62,3600.0,45.3248,45.3593,45.194,45.194,3600.0
2015-04-10 10:00:00,65.68,65.76,65.61,65.64,7100.0,45.2353,45.2904,45.1871,45.2077,7100.0
2015-04-10 10:10:00,65.63,65.68,65.59,65.61,2100.0,45.2009,45.2353,45.1733,45.1871,2100.0
2015-04-10 10:20:00,65.63,65.63,65.5,65.54,9200.0,45.2009,45.2009,45.1113,45.1389,9200.0
2015-04-10 10:30:00,65.56,65.56,65.49,65.53,10600.0,45.1526,45.1526,45.1044,45.132,10600.0
2015-04-10 10:40:00,65.54,65.6,65.48,65.55,75300.0,45.1389,45.1802,45.0975,45.1458,75300.0
2015-04-10 10:50:00,65.55,65.6,65.46,65.5,142700.0,45.1458,45.1802,45.0838,45.1113,142700.0
2015-04-10 11:00:00,65.48,65.59,65.48,65.56,152800.0,45.0975,45.1733,45.0975,45.1526,152800.0
2015-04-10 11:10:00,65.55,65.56,65.41,65.41,24400.0,45.1458,45.1526,45.0493,45.0493,24400.0
2015-04-10 11:20:00,65.4,65.51,65.4,65.49,11100.0,45.0425,45.1182,45.0425,45.1044,11100.0
2015-04-10 11:30:00,65.47,65.49,65.44,65.45,34100.0,45.0907,45.1044,45.07,45.0769,34100.0
2015-04-10 11:40:00,65.46,65.46,65.37,65.38,7800.0,45.0838,45.0838,45.0218,45.0287,7800.0
2015-04-10 11:50:00,65.38,65.43,65.3,65.33,11500.0,45.0287,45.0631,44.9736,44.9942,11500.0
2015-04-10 12:00:00,65.34,65.45,65.25,65.4,43400.0,45.0011,45.0769,44.9391,45.0425,43400.0
2015-04-10 12:10:00,65.42,65.44,65.37,65.43,24600.0,45.0562,45.07,45.0218,45.0631,24600.0
2015-04-10 12:20:00,65.43,65.43,65.36,65.38,14500.0,45.0631,45.0631,45.0149,45.0287,14500.0
2015-04-10 12:30:00,65.38,65.39,65.32,65.32,6800.0,45.0287,45.0356,44.9874,44.9874,6800.0
2015-04-10 12:40:00,65.32,65.36,65.32,65.34,2900.0,44.9874,45.0149,44.9874,45.0011,2900.0
2015-04-10 12:50:00,65.33,65.35,65.26,65.26,5700.0,44.9942,45.008,44.946,44.946,5700.0
2015-04-10 13:00:00,65.27,65.29,65.14,65.21,17800.0,44.9529,44.9667,44.8634,44.9116,17800.0
2015-04-10 13:10:00,65.24,65.27,65.21,65.25,4100.0,44.9323,44.9529,44.9116,44.9391,4100.0
2015-04-10 13:20:00,65.24,65.25,65.2,65.2,3100.0,44.9323,44.9391,44.9047,44.9047,3100.0
2015-04-10 13:30:00,65.2,65.21,65.13,65.15,5600.0,44.9047,44.9116,44.8565,44.8703,5600.0
2015-04-10 13:40:00,65.16,65.22,65.15,65.18,23000.0,44.8772,44.9185,44.8703,44.8909,23000.0
2015-04-10 13:50:00,65.19,65.21,65.15,65.17,6900.0,44.8978,44.9116,44.8703,44.884,6900.0
2015-04-10 14:00:00,65.17,65.27,65.17,65.26,9300.0,44.884,44.9529,44.884,44.946,9300.0
2015-04-10 14:10:00,65.27,65.33,65.27,65.28,13200.0,44.9529,44.9942,44.9529,44.9598,13200.0
2015-04-10 14:20:00,65.29,65.3,65.26,65.27,6400.0,44.9667,44.9736,44.946,44.9529,6400.0
2015-04-10 14:30:00,65.27,65.27,65.11,65.15,10300.0,44.9529,44.9529,44.8427,44.8703,10300.0
2015-04-10 14:40:00,65.14,65.18,65.1,65.1,4900.0,44.8634,44.8909,44.8358,44.8358,4900.0
2015-04-10 14:50:00,65.11,65.16,64.97,64.97,10100.0,44.8427,44.8772,44.7463,44.7463,10100.0
2015-04-10 15:00:00,64.99,65.1,64.97,65.1,18500.0,44.7601,44.8358,44.7463,44.8358,18500.0
2015-04-10 15:10:00,65.08,65.09,65.0,65.0,12800.0,44.8221,44.8289,44.767,44.767,12800.0
2015-04-10 15:20:00,64.99,65.02,64.96,65.0,18700.0,44.7601,44.7807,44.7394,44.767,18700.0
2015-04-10 15:30:00,64.99,65.12,64.99,65.1,32200.0,44.7601,44.8496,44.7601,44.8358,32200.0
2015-04-10 15:40:00,65.11,65.12,64.97,65.1,34800.0,44.8427,44.8496,44.7463,44.8358,34800.0
2015-04-10 15:50:00,65.09,65.24,65.09,65.19,108200.0,44.8289,44.9323,44.8289,44.8978,108200.0
2015-04-13 09:30:00,65.21,65.26,65.09,65.17,7200.0,44.9116,44.946,44.8289,44.884,7200.0
2015-04-13 09:40:00,65.08,65.27,65.07,65.23,5900.0,44.8221,44.9529,44.8152,44.9254,5900.0
2015-04-13 09:50:00,65.18,65.21,65.17,65.2,14000.0,44.8909,44.9116,44.884,44.9047,14000.0
2015-04-13 10:00:00,65.2,65.25,65.17,65.24,11800.0,44.9047,44.9391,44.884,44.9323,11800.0
2015-04-13 10:10:00,65.24,65.3,65.2,65.29,10300.0,44.9323,44.9736,44.9047,44.9667,10300.0
2015-04-13 10:20:00,65.31,65.43,65.31,65.34,21700.0,44.9805,45.0631,44.9805,45.0011,21700.0
2015-04-13 10:30:00,65.34,65.35,65.21,65.28,46000.0,45.0011,45.008,44.9116,44.9598,46000.0
2015-04-13 10:40:00,65.25,65.29,65.22,65.28,5300.0,44.9391,44.9667,44.9185,44.9598,5300.0
2015-04-13 10:50:00,65.29,65.33,65.26,65.29,15900.0,44.9667,44.9942,44.946,44.9667,15900.0
2015-04-13 11:00:00,65.3,65.34,65.29,65.33,20500.0,44.9736,45.0011,44.9667,44.9942,20500.0
2015-04-13 11:10:00,65.33,65.36,65.29,65.32,33400.0,44.9942,45.0149,44.9667,44.9874,33400.0
2015-04-13 11:20:00,65.33,65.34,65.29,65.31,15500.0,44.9942,45.0011,44.9667,44.9805,15500.0
2015-04-13 11:30:00,65.31,65.36,65.31,65.34,6500.0,44.9805,45.0149,44.9805,45.0011,6500.0
2015-04-13 11:40:00,65.34,65.36,65.33,65.35,7500.0,45.0011,45.0149,44.9942,45.008,7500.0
2015-04-13 11:50:00,65.34,65.35,65.3,65.33,3000.0,45.0011,45.008,44.9736,44.9942,3000.0
2015-04-13 12:00:00,65.33,65.35,65.27,65.3,6800.0,44.9942,45.008,44.9529,44.9736,6800.0
2015-04-13 12:10:00,65.27,65.33,65.26,65.28,13000.0,44.9529,44.9942,44.946,44.9598,13000.0
2015-04-13 12:20:00,65.29,65.35,65.28,65.33,14400.0,44.9667,45.008,44.9598,44.9942,14400.0
2015-04-13 12:30:00,65.29,65.34,65.29,65.33,4700.0,44.9667,45.0011,44.9667,44.9942,4700.0
2015-04-13 12:40:00,65.3,65.31,65.27,65.28,4100.0,44.9736,44.9805,44.9529,44.9598,4100.0
2015-04-13 12:50:00,65.28,65.28,65.26,65.28,2500.0,44.9598,44.9598,44.946,44.9598,2500.0
2015-04-13 13:00:00,65.28,65.28,65.17,65.19,5000.0,44.9598,44.9598,44.884,44.8978,5000.0
2015-04-13 13:10:00,65.19,65.27,65.17,65.27,5900.0,44.8978,44.9529,44.884,44.9529,5900.0
2015-04-13 13:20:00,65.24,65.24,65.17,65.18,5200.0,44.9323,44.9323,44.884,44.8909,5200.0
2015-04-13 13:30:00,65.18,65.26,65.13,65.23,53000.0,44.8909,44.946,44.8565,44.9254,53000.0
2015-04-13 13:40:00,65.22,65.26,65.18,65.24,2800.0,44.9185,44.946,44.8909,44.9323,2800.0
2015-04-13 13:50:00,65.24,65.26,65.2,65.25,3900.0,44.9323,44.946,44.9047,44.9391,3900.0
2015-04-13 14:00:00,65.26,65.29,65.24,65.29,3200.0,44.946,44.9667,44.9323,44.9667,3200.0
2015-04-13 14:10:00,65.29,65.31,65.28,65.3,3800.0,44.9667,44.9805,44.9598,44.9736,3800.0
2015-04-13 14:20:00,65.3,65.35,65.3,65.33,5300.0,44.9736,45.008,44.9736,44.9942,5300.0
2015-04-13 14:30:00,65.32,65.34,65.27,65.3,19100.0,44.9874,45.0011,44.9529,44.9736,19100.0
2015-04-13 14:40:00,65.27,65.32,65.27,65.32,15000.0,44.9529,44.9874,44.9529,44.9874,15000.0
2015-04-13 14:50:00,65.31,65.32,65.23,65.26,10400.0,44.9805,44.9874,44.9254,44.946,10400.0
2015-04-13 15:00:00,65.26,65.31,65.21,65.24,20500.0,44.946,44.9805,44.9116,44.9323,20500.0
2015-04-13 15:10:00,65.23,65.25,65.16,65.17,16000.0,44.9254,44.9391,44.8772,44.884,16000.0
2015-04-13 15:20:00,65.19,65.25,65.16,65.25,8500.0,44.8978,44.9391,44.8772,44.9391,8500.0
2015-04-13 15:30:00,65.25,65.28,65.23,65.24,10900.0,44.9391,44.9598,44.9254,44.9323,10900.0
2015-04-13 15:40:00,65.22,65.28,65.16,65.17,30000.0,44.9185,44.9598,44.8772,44.884,30000.0
2015-04-13 15:50:00,65.18,65.2,65.06,65.07,53300.0,44.8909,44.9047,44.8083,44.8152,53300.0
2015-04-14 09:30:00,65.36,65.73,65.34,65.45,13900.0,45.0149,45.2697,45.0011,45.0769,13900.0
2015-04-14 09:40:00,65.52,65.57,65.39,65.44,7900.0,45.1251,45.1595,45.0356,45.07,7900.0
2015-04-14 09:50:00,65.5,65.53,65.4,65.4,7300.0,45.1113,45.132,45.0425,45.0425,7300.0
2015-04-14 10:00:00,65.39,65.42,65.29,65.37,5400.0,45.0356,45.0562,44.9667,45.0218,5400.0
2015-04-14 10:10:00,65.33,65.49,65.33,65.47,29200.0,44.9942,45.1044,44.9942,45.0907,29200.0
2015-04-14 10:20:00,65.47,65.51,65.45,65.45,5700.0,45.0907,45.1182,45.0769,45.0769,5700.0
2015-04-14 10:30:00,65.46,65.47,65.39,65.44,20800.0,45.0838,45.0907,45.0356,45.07,20800.0
2015-04-14 10:40:00,65.44,65.54,65.42,65.52,9100.0,45.07,45.1389,45.0562,45.1251,9100.0
2015-04-14 10:50:00,65.53,65.54,65.48,65.51,8100.0,45.132,45.1389,45.0975,45.1182,8100.0
2015-04-14 11:00:00,65.49,65.54,65.47,65.53,4500.0,45.1044,45.1389,45.0907,45.132,4500.0
2015-04-14 11:10:00,65.54,65.55,65.52,65.53,28300.0,45.1389,45.1458,45.1251,45.132,28300.0
2015-04-14 11:20:00,65.55,65.61,65.53,65.61,10000.0,45.1458,45.1871,45.132,45.1871,10000.0
2015-04-14 11:30:00,65.62,65.63,65.45,65.45,21200.0,45.194,45.2009,45.0769,45.0769,21200.0
2015-04-14 11:40:00,65.46,65.54,65.43,65.51,39100.0,45.0838,45.1389,45.0631,45.1182,39100.0
2015-04-14 11:50:00,65.48,65.55,65.44,65.53,12200.0,45.0975,45.1458,45.07,45.132,12200.0
2015-04-14 12:00:00,65.53,65.54,65.5,65.5,19400.0,45.132,45.1389,45.1113,45.1113,19400.0
2015-04-14 12:10:00,65.5,65.56,65.47,65.5,30000.0,45.1113,45.1526,45.0907,45.1113,30000.0
2015-04-14 12:20:00,65.52,65.56,65.5,65.54,7400.0,45.1251,45.1526,45.1113,45.1389,7400.0
2015-04-14 12:30:00,65.54,65.57,65.51,65.52,23800.0,45.1389,45.1595,45.1182,45.1251,23800.0
2015-04-14 12:40:00,65.53,65.55,65.51,65.52,3100.0,45.132,45.1458,45.1182,45.1251,3100.0
2015-04-14 12:50:00,65.53,65.55,65.48,65.54,9600.0,45.132,45.1458,45.0975,45.1389,9600.0
2015-04-14 13:00:00,65.53,65.56,65.49,65.54,5000.0,45.132,45.1526,45.1044,45.1389,5000.0
2015-04-14 13:10:00,65.52,65.54,65.48,65.51,5200.0,45.1251,45.1389,45.0975,45.1182,5200.0
2015-04-14 13:20:00,65.5,65.5,65.47,65.49,16300.0,45.1113,45.1113,45.0907,45.1044,16300.0
2015-04-14 13:30:00,65.49,65.5,65.39,65.39,7100.0,45.1044,45.1113,45.0356,45.0356,7100.0
2015-04-14 13:40:00,65.39,65.46,65.39,65.45,11800.0,45.0356,45.0838,45.0356,45.0769,11800.0
2015-04-14 13:50:00,65.45,65.47,65.43,65.47,4100.0,45.0769,45.0907,45.0631,45.0907,4100.0
2015-04-14 14:00:00,65.48,65.48,65.43,65.45,7000.0,45.0975,45.0975,45.0631,45.0769,7000.0
2015-04-14 14:10:00,65.44,65.46,65.43,65.44,6900.0,45.07,45.0838,45.0631,45.07,6900.0
2015-04-14 14:20:00,65.44,65.45,65.41,65.43,3400.0,45.07,45.0769,45.0493,45.0631,3400.0
2015-04-14 14:30:00,65.44,65.44,65.39,65.4,8100.0,45.07,45.07,45.0356,45.0425,8100.0
2015-04-14 14:40:00,65.4,65.49,65.39,65.49,18500.0,45.0425,45.1044,45.0356,45.1044,18500.0
2015-04-14 14:50:00,65.48,65.5,65.43,65.45,14300.0,45.0975,45.1113,45.0631,45.0769,14300.0
2015-04-14 15:00:00,65.46,65.5,65.44,65.48,77000.0,45.0838,45.1113,45.07,45.0975,77000.0
2015-04-14 15:10:00,65.48,65.58,65.48,65.5,8900.0,45.0975,45.1664,45.0975,45.1113,8900.0
2015-04-14 15:20:00,65.51,65.51,65.46,65.47,6500.0,45.1182,45.1182,45.0838,45.0907,6500.0
2015-04-14 15:30:00,65.46,65.48,65.41,65.41,7700.0,45.0838,45.0975,45.0493,45.0493,7700.0
2015-04-14 15:40:00,65.42,65.42,65.35,65.4,15100.0,45.0562,45.0562,45.008,45.0425,15100.0
2015-04-14 15:50:00,65.4,65.47,65.35,65.46,64100.0,45.0425,45.0907,45.008,45.0838,64100.0
2015-04-15 09:30:00,65.39,65.61,65.36,65.4,19400.0,45.0356,45.1871,45.0149,45.0425,19400.0
2015-04-15 09:40:00,65.34,65.34,65.15,65.31,2800.0,45.0011,45.0011,44.8703,44.9805,2800.0
2015-04-15 09:50:00,65.33,65.33,65.19,65.23,2600.0,44.9942,44.9942,44.8978,44.9254,2600.0
2015-04-15 10:00:00,65.25,65.26,65.09,65.1,6900.0,44.9391,44.946,44.8289,44.8358,6900.0
2015-04-15 10:10:00,65.07,65.2,65.07,65.12,5400.0,44.8152,44.9047,44.8152,44.8496,5400.0
2015-04-15 10:20:00,65.15,65.23,65.11,65.22,6600.0,44.8703,44.9254,44.8427,44.9185,6600.0
2015-04-15 10:30:00,65.25,65.26,65.18,65.23,2600.0,44.9391,44.946,44.8909,44.9254,2600.0
2015-04-15 10:40:00,65.22,65.31,65.22,65.31,3000.0,44.9185,44.9805,44.9185,44.9805,3000.0
2015-04-15 10:50:00,65.33,65.38,65.3,65.3,4600.0,44.9942,45.0287,44.9736,44.9736,4600.0
2015-04-15 11:00:00,65.3,65.37,65.28,65.36,4100.0,44.9736,45.0218,44.9598,45.0149,4100.0
2015-04-15 11:10:00,65.35,65.35,65.2,65.2,4500.0,45.008,45.008,44.9047,44.9047,4500.0
2015-04-15 11:20:00,65.19,65.2,65.11,65.16,4800.0,44.8978,44.9047,44.8427,44.8772,4800.0
2015-04-15 11:30:00,65.08,65.11,65.05,65.11,4400.0,44.8221,44.8427,44.8014,44.8427,4400.0
2015-04-15 11:40:00,65.11,65.15,65.07,65.09,6100.0,44.8427,44.8703,44.8152,44.8289,6100.0
2015-04-15 11:50:00,65.08,65.2,65.07,65.16,5100.0,44.8221,44.9047,44.8152,44.8772,5100.0
2015-04-15 12:00:00,65.18,65.29,65.13,65.19,8400.0,44.8909,44.9667,44.8565,44.8978,8400.0
2015-04-15 12:10:00,65.14,65.17,65.11,65.11,2400.0,44.8634,44.884,44.8427,44.8427,2400.0
2015-04-15 12:20:00,65.11,65.16,64.96,64.98,16700.0,44.8427,44.8772,44.7394,44.7532,16700.0
2015-04-15 12:30:00,64.97,65.01,64.85,64.87,14600.0,44.7463,44.7739,44.6637,44.6774,14600.0
2015-04-15 12:40:00,64.88,64.94,64.87,64.93,8700.0,44.6843,44.7256,44.6774,44.7188,8700.0
2015-04-15 12:50:00,64.93,64.94,64.85,64.89,19800.0,44.7188,44.7256,44.6637,44.6912,19800.0
2015-04-15 13:00:00,64.89,64.95,64.87,64.91,10100.0,44.6912,44.7325,44.6774,44.705,10100.0
2015-04-15 13:10:00,64.92,64.96,64.88,64.94,4900.0,44.7119,44.7394,44.6843,44.7256,4900.0
2015-04-15 13:20:00,64.93,65.03,64.93,65.03,5800.0,44.7188,44.7876,44.7188,44.7876,5800.0
2015-04-15 13:30:00,65.02,65.15,64.97,65.05,33600.0,44.7807,44.8703,44.7463,44.8014,33600.0
2015-04-15 13:40:00,65.03,65.29,65.03,65.25,22800.0,44.7876,44.9667,44.7876,44.9391,22800.0
2015-04-15 13:50:00,65.26,65.32,65.25,65.25,8200.0,44.946,44.9874,44.9391,44.9391,8200.0
2015-04-15 14:00:00,65.28,65.3,65.25,65.26,7200.0,44.9598,44.9736,44.9391,44.946,7200.0
2015-04-15 14:10:00,65.26,65.27,65.15,65.16,13500.0,44.946,44.9529,44.8703,44.8772,13500.0
2015-04-15 14:20:00,65.16,65.17,65.13,65.14,16700.0,44.8772,44.884,44.8565,44.8634,16700.0
2015-04-15 14:30:00,65.12,65.15,65.05,65.07,5800.0,44.8496,44.8703,44.8014,44.8152,5800.0
2015-04-15 14:40:00,65.07,65.14,65.07,65.09,7900.0,44.8152,44.8634,44.8152,44.8289,7900.0
2015-04-15 14:50:00,65.09,65.1,65.06,65.08,7500.0,44.8289,44.8358,44.8083,44.8221,7500.0
2015-04-15 15:00:00,65.08,65.11,65.05,65.06,9500.0,44.8221,44.8427,44.8014,44.8083,9500.0
2015-04-15 15:10:00,65.05,65.08,64.97,65.03,17500.0,44.8014,44.8221,44.7463,44.7876,17500.0
2015-04-15 15:20:00,65.02,65.06,65.01,65.05,6000.0,44.7807,44.8083,44.7739,44.8014,6000.0
2015-04-15 15:30:00,65.05,65.11,65.05,65.1,11600.0,44.8014,44.8427,44.8014,44.8358,11600.0
2015-04-15 15:40:00,65.1,65.16,65.06,65.14,33800.0,44.8358,44.8772,44.8083,44.8634,33800.0
2015-04-15 15:50:00,65.14,65.18,65.02,65.08,60600.0,44.8634,44.8909,44.7807,44.8221,60600.0
2015-04-16 09:30:00,64.94,65.0,64.64,64.71,13800.0,44.7256,44.767,44.519,44.5672,13800.0
2015-04-16 09:40:00,64.68,64.71,64.35,64.52,19500.0,44.5466,44.5672,44.3193,44.4364,19500.0
2015-04-16 09:50:00,64.54,64.75,64.45,64.74,5800.0,44.4502,44.5948,44.3882,44.5879,5800.0
2015-04-16 10:00:00,64.75,65.02,64.74,64.94,12500.0,44.5948,44.7807,44.5879,44.7256,12500.0
2015-04-16 10:10:00,64.98,65.12,64.93,65.02,12800.0,44.7532,44.8496,44.7188,44.7807,12800.0
2015-04-16 10:20:00,64.98,64.99,64.78,64.79,8600.0,44.7532,44.7601,44.6154,44.6223,8600.0
2015-04-16 10:30:00,64.8,65.02,64.77,65.02,7100.0,44.6292,44.7807,44.6086,44.7807,7100.0
2015-04-16 10:40:00,65.0,65.08,64.93,65.07,4100.0,44.767,44.8221,44.7188,44.8152,4100.0
2015-04-16 10:50:00,65.12,65.13,65.05,65.1,5000.0,44.8496,44.8565,44.8014,44.8358,5000.0
2015-04-16 11:00:00,65.09,65.09,65.02,65.07,7800.0,44.8289,44.8289,44.7807,44.8152,7800.0
2015-04-16 11:10:00,65.07,65.24,65.07,65.24,4400.0,44.8152,44.9323,44.8152,44.9323,4400.0
2015-04-16 11:20:00,65.28,65.32,65.15,65.17,4700.0,44.9598,44.9874,44.8703,44.884,4700.0
2015-04-16 11:30:00,65.2,65.29,65.13,65.28,8400.0,44.9047,44.9667,44.8565,44.9598,8400.0
2015-04-16 11:40:00,65.28,65.31,65.11,65.11,9400.0,44.9598,44.9805,44.8427,44.8427,9400.0
2015-04-16 11:50:00,65.11,65.13,65.06,65.13,5500.0,44.8427,44.8565,44.8083,44.8565,5500.0
2015-04-16 12:00:00,65.17,65.27,65.16,65.2,14300.0,44.884,44.9529,44.8772,44.9047,14300.0
2015-04-16 12:10:00,65.2,65.2,65.08,65.1,7600.0,44.9047,44.9047,44.8221,44.8358,7600.0
2015-04-16 12:20:00,65.11,65.23,65.1,65.23,5500.0,44.8427,44.9254,44.8358,44.9254,5500.0
2015-04-16 12:30:00,65.25,65.36,65.25,65.32,15900.0,44.9391,45.0149,44.9391,44.9874,15900.0
2015-04-16 12:40:00,65.31,65.36,65.27,65.32,6200.0,44.9805,45.0149,44.9529,44.9874,6200.0
2015-04-16 12:50:00,65.33,65.53,65.3,65.52,11500.0,44.9942,45.132,44.9736,45.1251,11500.0
2015-04-16 13:00:00,65.53,65.54,65.35,65.35,11500.0,45.132,45.1389,45.008,45.008,11500.0
2015-04-16 13:10:00,65.34,65.42,65.34,65.42,6600.0,45.0011,45.0562,45.0011,45.0562,6600.0
2015-04-16 13:20:00,65.42,65.46,65.32,65.45,13700.0,45.0562,45.0838,44.9874,45.0769,13700.0
2015-04-16 13:30:00,65.43,65.51,65.38,65.47,10600.0,45.0631,45.1182,45.0287,45.0907,10600.0
2015-04-16 13:40:00,65.46,65.52,65.42,65.5,15200.0,45.0838,45.1251,45.0562,45.1113,15200.0
2015-04-16 13:50:00,65.5,65.51,65.45,65.45,3500.0,45.1113,45.1182,45.0769,45.0769,3500.0
2015-04-16 14:00:00,65.47,65.53,65.45,65.49,25300.0,45.0907,45.132,45.0769,45.1044,25300.0
2015-04-16 14:10:00,65.48,65.53,65.47,65.52,5400.0,45.0975,45.132,45.0907,45.1251,5400.0
2015-04-16 14:20:00,65.52,65.53,65.48,65.52,8300.0,45.1251,45.132,45.0975,45.1251,8300.0
2015-04-16 14:30:00,65.52,65.53,65.43,65.47,19900.0,45.1251,45.132,45.0631,45.0907,19900.0
2015-04-16 14:40:00,65.45,65.46,65.37,65.41,7100.0,45.0769,45.0838,45.0218,45.0493,7100.0
2015-04-16 14:50:00,65.41,65.43,65.35,65.35,4800.0,45.0493,45.0631,45.008,45.008,4800.0
2015-04-16 15:00:00,65.37,65.43,65.35,65.43,6700.0,45.0218,45.0631,45.008,45.0631,6700.0
2015-04-16 15:10:00,65.44,65.48,65.38,65.42,19000.0,45.07,45.0975,45.0287,45.0562,19000.0
2015-04-16 15:20:00,65.44,65.45,65.36,65.4,8000.0,45.07,45.0769,45.0149,45.0425,8000.0
2015-04-16 15:30:00,65.41,65.43,65.35,65.4,10300.0,45.0493,45.0631,45.008,45.0425,10300.0
2015-04-16 15:40:00,65.39,65.46,65.36,65.42,30500.0,45.0356,45.0838,45.0149,45.0562,30500.0
2015-04-16 15:50:00,65.42,65.45,65.29,65.34,120200.0,45.0562,45.0769,44.9667,45.0011,120200.0
2015-04-17 09:30:00,65.21,65.45,65.05,65.25,62800.0,44.9116,45.0769,44.8014,44.9391,62800.0
2015-04-17 09:40:00,65.14,65.15,64.85,65.08,10700.0,44.8634,44.8703,44.6637,44.8221,10700.0
2015-04-17 09:50:00,65.01,65.2,64.95,65.17,15000.0,44.7739,44.9047,44.7325,44.884,15000.0
2015-04-17 10:00:00,65.05,65.18,65.03,65.16,19600.0,44.8014,44.8909,44.7876,44.8772,19600.0
2015-04-17 10:10:00,65.17,65.19,65.09,65.1,15700.0,44.884,44.8978,44.8289,44.8358,15700.0
2015-04-17 10:20:00,65.06,65.13,65.01,65.13,10500.0,44.8083,44.8565,44.7739,44.8565,10500.0
2015-04-17 10:30:00,65.08,65.2,65.08,65.09,16200.0,44.8221,44.9047,44.8221,44.8289,16200.0
2015-04-17 10:40:00,65.08,65.13,64.96,65.02,6500.0,44.8221,44.8565,44.7394,44.7807,6500.0
2015-04-17 10:50:00,64.99,65.0,64.85,64.86,8700.0,44.7601,44.767,44.6637,44.6705,8700.0
2015-04-17 11:00:00,64.87,64.89,64.71,64.76,9900.0,44.6774,44.6912,44.5672,44.6017,9900.0
2015-04-17 11:10:00,64.77,64.88,64.77,64.87,5200.0,44.6086,44.6843,44.6086,44.6774,5200.0
2015-04-17 11:20:00,64.88,64.98,64.87,64.96,3400.0,44.6843,44.7532,44.6774,44.7394,3400.0
2015-04-17 11:30:00,64.95,64.96,64.87,64.94,5300.0,44.7325,44.7394,44.6774,44.7256,5300.0
2015-04-17 11:40:00,64.94,65.16,64.92,65.14,13400.0,44.7256,44.8772,44.7119,44.8634,13400.0
2015-04-17 11:50:00,65.18,65.18,64.97,65.01,8400.0,44.8909,44.8909,44.7463,44.7739,8400.0
2015-04-17 12:00:00,65.06,65.06,64.99,65.04,10700.0,44.8083,44.8083,44.7601,44.7945,10700.0
2015-04-17 12:10:00,65.05,65.17,65.05,65.08,11400.0,44.8014,44.884,44.8014,44.8221,11400.0
2015-04-17 12:20:00,65.08,65.19,65.06,65.16,5000.0,44.8221,44.8978,44.8083,44.8772,5000.0
2015-04-17 12:30:00,65.16,65.23,65.15,65.19,4900.0,44.8772,44.9254,44.8703,44.8978,4900.0
2015-04-17 12:40:00,65.21,65.22,65.11,65.12,6100.0,44.9116,44.9185,44.8427,44.8496,6100.0
2015-04-17 12:50:00,65.12,65.21,65.12,65.19,11200.0,44.8496,44.9116,44.8496,44.8978,11200.0
2015-04-17 13:00:00,65.18,65.25,65.17,65.24,6600.0,44.8909,44.9391,44.884,44.9323,6600.0
2015-04-17 13:10:00,65.24,65.35,65.22,65.35,15100.0,44.9323,45.008,44.9185,45.008,15100.0
2015-04-17 13:20:00,65.37,65.47,65.37,65.39,19500.0,45.0218,45.0907,45.0218,45.0356,19500.0
2015-04-17 13:30:00,65.37,65.37,65.23,65.23,7900.0,45.0218,45.0218,44.9254,44.9254,7900.0
2015-04-17 13:40:00,65.22,65.24,65.15,65.2,16500.0,44.9185,44.9323,44.8703,44.9047,16500.0
2015-04-17 13:50:00,65.2,65.2,65.09,65.16,17800.0,44.9047,44.9047,44.8289,44.8772,17800.0
2015-04-17 14:00:00,65.16,65.23,65.15,65.16,12400.0,44.8772,44.9254,44.8703,44.8772,12400.0
2015-04-17 14:10:00,65.17,65.22,65.15,65.16,26000.0,44.884,44.9185,44.8703,44.8772,26000.0
2015-04-17 14:20:00,65.14,65.21,65.14,65.19,33400.0,44.8634,44.9116,44.8634,44.8978,33400.0
2015-04-17 14:30:00,65.19,65.21,65.13,65.14,23500.0,44.8978,44.9116,44.8565,44.8634,23500.0
2015-04-17 14:40:00,65.14,65.21,65.14,65.2,11900.0,44.8634,44.9116,44.8634,44.9047,11900.0
2015-04-17 14:50:00,65.2,65.29,65.18,65.27,10500.0,44.9047,44.9667,44.8909,44.9529,10500.0
2015-04-17 15:00:00,65.26,65.35,65.26,65.32,13500.0,44.946,45.008,44.946,44.9874,13500.0
2015-04-17 15:10:00,65.33,65.36,65.31,65.33,15800.0,44.9942,45.0149,44.9805,44.9942,15800.0
2015-04-17 15:20:00,65.34,65.34,65.23,65.24,20000.0,45.0011,45.0011,44.9254,44.9323,20000.0
2015-04-17 15:30:00,65.24,65.5,65.24,65.5,18900.0,44.9323,45.1113,44.9323,45.1113,18900.0
2015-04-17 15:40:00,65.5,65.51,65.33,65.35,48500.0,45.1113,45.1182,44.9942,45.008,48500.0
2015-04-17 15:50:00,65.35,65.37,65.2,65.29,112300.0,45.008,45.0218,44.9047,44.9667,112300.0
2015-04-20 09:30:00,65.31,65.45,65.19,65.36,28800.0,44.9805,45.0769,44.8978,45.0149,28800.0
2015-04-20 09:40:00,65.36,65.39,65.2,65.34,36500.0,45.0149,45.0356,44.9047,45.0011,36500.0
2015-04-20 09:50:00,65.38,65.54,65.38,65.45,21300.0,45.0287,45.1389,45.0287,45.0769,21300.0
2015-04-20 10:00:00,65.45,65.64,65.41,65.55,24600.0,45.0769,45.2077,45.0493,45.1458,24600.0
2015-04-20 10:10:00,65.54,65.69,65.49,65.66,10400.0,45.1389,45.2422,45.1044,45.2215,10400.0
2015-04-20 10:20:00,65.68,65.83,65.68,65.83,13400.0,45.2353,45.3386,45.2353,45.3386,13400.0
2015-04-20 10:30:00,65.82,65.83,65.59,65.68,11800.0,45.3317,45.3386,45.1733,45.2353,11800.0
2015-04-20 10:40:00,65.65,65.66,65.58,65.61,8900.0,45.2146,45.2215,45.1664,45.1871,8900.0
2015-04-20 10:50:00,65.6,65.7,65.57,65.67,15300.0,45.1802,45.2491,45.1595,45.2284,15300.0
2015-04-20 11:00:00,65.68,65.92,65.68,65.91,8600.0,45.2353,45.4006,45.2353,45.3937,8600.0
2015-04-20 11:10:00,65.91,65.91,65.78,65.78,13300.0,45.3937,45.3937,45.3042,45.3042,13300.0
2015-04-20 11:20:00,65.78,65.92,65.75,65.92,10000.0,45.3042,45.4006,45.2835,45.4006,10000.0
2015-04-20 11:30:00,65.92,66.0,65.92,65.95,12700.0,45.4006,45.4557,45.4006,45.4212,12700.0
2015-04-20 11:40:00,65.93,66.03,65.91,65.99,8400.0,45.4075,45.4763,45.3937,45.4488,8400.0
2015-04-20 11:50:00,66.01,66.1,66.0,66.01,8200.0,45.4626,45.5246,45.4557,45.4626,8200.0
2015-04-20 12:00:00,66.02,66.15,65.92,65.92,9200.0,45.4695,45.559,45.4006,45.4006,9200.0
2015-04-20 12:10:00,65.91,66.09,65.91,65.97,27100.0,45.3937,45.5177,45.3937,45.435,27100.0
2015-04-20 12:20:00,65.97,65.97,65.84,65.86,5700.0,45.435,45.435,45.3455,45.3593,5700.0
2015-04-20 12:30:00,65.84,65.85,65.78,65.78,7800.0,45.3455,45.3524,45.3042,45.3042,7800.0
2015-04-20 12:40:00,65.78,65.81,65.71,65.72,7300.0,45.3042,45.3248,45.256,45.2628,7300.0
2015-04-20 12:50:00,65.72,65.82,65.7,65.75,6600.0,45.2628,45.3317,45.2491,45.2835,6600.0
2015-04-20 13:00:00,65.77,65.81,65.71,65.77,7700.0,45.2973,45.3248,45.256,45.2973,7700.0
2015-04-20 13:10:00,65.77,65.8,65.74,65.76,5100.0,45.2973,45.3179,45.2766,45.2904,5100.0
2015-04-20 13:20:00,65.76,65.81,65.72,65.72,8500.0,45.2904,45.3248,45.2628,45.2628,8500.0
2015-04-20 13:30:00,65.72,65.91,65.69,65.89,29500.0,45.2628,45.3937,45.2422,45.3799,29500.0
2015-04-20 13:40:00,65.89,66.01,65.86,65.99,63100.0,45.3799,45.4626,45.3593,45.4488,63100.0
2015-04-20 13:50:00,66.0,66.07,65.98,66.05,33300.0,45.4557,45.5039,45.4419,45.4901,33300.0
2015-04-20 14:00:00,66.06,66.08,66.03,66.03,15100.0,45.497,45.5108,45.4763,45.4763,15100.0
2015-04-20 14:10:00,66.03,66.04,65.81,65.81,16500.0,45.4763,45.4832,45.3248,45.3248,16500.0
2015-04-20 14:20:00,65.8,65.84,65.76,65.76,24200.0,45.3179,45.3455,45.2904,45.2904,24200.0
2015-04-20 14:30:00,65.77,65.77,65.66,65.75,34000.0,45.2973,45.2973,45.2215,45.2835,34000.0
2015-04-20 14:40:00,65.75,65.85,65.75,65.84,10300.0,45.2835,45.3524,45.2835,45.3455,10300.0
2015-04-20 14:50:00,65.82,65.88,65.81,65.83,15100.0,45.3317,45.373,45.3248,45.3386,15100.0
2015-04-20 15:00:00,65.82,65.83,65.77,65.77,14600.0,45.3317,45.3386,45.2973,45.2973,14600.0
2015-04-20 15:10:00,65.79,65.8,65.68,65.69,8500.0,45.3111,45.3179,45.2353,45.2422,8500.0
2015-04-20 15:20:00,65.68,65.69,65.56,65.58,29200.0,45.2353,45.2422,45.1526,45.1664,29200.0
2015-04-20 15:30:00,65.57,65.68,65.57,65.61,20500.0,45.1595,45.2353,45.1595,45.1871,20500.0
2015-04-20 15:40:00,65.6,65.68,65.59,65.66,39200.0,45.1802,45.2353,45.1733,45.2215,39200.0
2015-04-20 15:50:00,65.69,65.84,65.65,65.78,137600.0,45.2422,45.3455,45.2146,45.3042,137600.0
2015-04-21 09:30:00,65.98,66.17,65.75,66.08,51500.0,45.4419,45.5728,45.2835,45.5108,51500.0
2015-04-21 09:40:00,66.12,66.17,65.89,66.01,7200.0,45.5383,45.5728,45.3799,45.4626,7200.0
2015-04-21 09:50:00,66.01,66.01,65.89,65.9,18100.0,45.4626,45.4626,45.3799,45.3868,18100.0
2015-04-21 10:00:00,65.93,66.19,65.93,66.06,15700.0,45.4075,45.5865,45.4075,45.497,15700.0
2015-04-21 10:10:00,66.01,66.09,65.99,66.07,11100.0,45.4626,45.5177,45.4488,45.5039,11100.0
2015-04-21 10:20:00,66.06,66.08,65.97,66.03,17000.0,45.497,45.5108,45.435,45.4763,17000.0
2015-04-21 10:30:00,66.01,66.08,65.98,66.03,14700.0,45.4626,45.5108,45.4419,45.4763,14700.0
2015-04-21 10:40:00,66.02,66.07,65.96,66.03,8900.0,45.4695,45.5039,45.4281,45.4763,8900.0
2015-04-21 10:50:00,66.05,66.09,66.01,66.01,13300.0,45.4901,45.5177,45.4626,45.4626,13300.0
2015-04-21 11:00:00,66.01,66.03,65.93,66.01,10800.0,45.4626,45.4763,45.4075,45.4626,10800.0
2015-04-21 11:10:00,66.0,66.0,65.85,65.85,6500.0,45.4557,45.4557,45.3524,45.3524,6500.0
2015-04-21 11:20:00,65.85,65.99,65.79,65.93,15100.0,45.3524,45.4488,45.3111,45.4075,15100.0
2015-04-21 11:30:00,65.9,65.93,65.77,65.79,5400.0,45.3868,45.4075,45.2973,45.3111,5400.0
2015-04-21 11:40:00,65.75,65.78,65.75,65.78,16900.0,45.2835,45.3042,45.2835,45.3042,16900.0
2015-04-21 11:50:00,65.77,65.78,65.71,65.72,8100.0,45.2973,45.3042,45.256,45.2628,8100.0
2015-04-21 12:00:00,65.72,65.98,65.71,65.97,11200.0,45.2628,45.4419,45.256,45.435,11200.0
2015-04-21 12:10:00,65.97,66.02,65.95,66.0,10800.0,45.435,45.4695,45.4212,45.4557,10800.0
2015-04-21 12:20:00,66.0,66.04,65.98,66.04,10900.0,45.4557,45.4832,45.4419,45.4832,10900.0
2015-04-21 12:30:00,66.03,66.03,65.98,66.0,8200.0,45.4763,45.4763,45.4419,45.4557,8200.0
2015-04-21 12:40:00,66.01,66.02,65.97,66.0,10400.0,45.4626,45.4695,45.435,45.4557,10400.0
2015-04-21 12:50:00,66.0,66.07,65.98,66.07,5400.0,45.4557,45.5039,45.4419,45.5039,5400.0
2015-04-21 13:00:00,66.08,66.08,66.0,66.0,4400.0,45.5108,45.5108,45.4557,45.4557,4400.0
2015-04-21 13:10:00,66.0,66.1,65.99,66.06,6300.0,45.4557,45.5246,45.4488,45.497,6300.0
2015-04-21 13:20:00,66.05,66.06,65.98,65.99,13200.0,45.4901,45.497,45.4419,45.4488,13200.0
2015-04-21 13:30:00,65.99,66.0,65.91,65.92,13200.0,45.4488,45.4557,45.3937,45.4006,13200.0
2015-04-21 13:40:00,65.93,65.95,65.86,65.87,11700.0,45.4075,45.4212,45.3593,45.3662,11700.0
2015-04-21 13:50:00,65.86,65.87,65.82,65.83,11900.0,45.3593,45.3662,45.3317,45.3386,11900.0
2015-04-21 14:00:00,65.83,66.01,65.79,66.0,32000.0,45.3386,45.4626,45.3111,45.4557,32000.0
2015-04-21 14:10:00,66.0,66.01,65.97,65.97,16100.0,45.4557,45.4626,45.435,45.435,16100.0
2015-04-21 14:20:00,65.97,65.98,65.92,65.93,13100.0,45.435,45.4419,45.4006,45.4075,13100.0
2015-04-21 14:30:00,65.93,65.99,65.9,65.97,18500.0,45.4075,45.4488,45.3868,45.435,18500.0
2015-04-21 14:40:00,65.97,66.17,65.92,66.17,29200.0,45.435,45.5728,45.4006,45.5728,29200.0
2015-04-21 14:50:00,66.18,66.35,66.14,66.32,102600.0,45.5797,45.6967,45.5521,45.6761,102600.0
2015-04-21 15:00:00,66.31,66.61,66.25,66.44,50800.0,45.6692,45.8758,45.6279,45.7587,50800.0
2015-04-21 15:10:00,66.44,66.48,66.34,66.43,30200.0,45.7587,45.7863,45.6899,45.7518,30200.0
2015-04-21 15:20:00,66.44,66.55,66.43,66.54,25800.0,45.7587,45.8345,45.7518,45.8276,25800.0
2015-04-21 15:30:00,66.53,66.63,66.52,66.6,39800.0,45.8207,45.8896,45.8138,45.8689,39800.0
2015-04-21 15:40:00,66.6,66.61,66.44,66.47,52100.0,45.8689,45.8758,45.7587,45.7794,52100.0
2015-04-21 15:50:00,66.48,66.64,66.38,66.56,141800.0,45.7863,45.8965,45.7174,45.8414,141800.0
2015-04-22 09:30:00,66.47,66.51,66.29,66.4,16300.0,45.7794,45.8069,45.6554,45.7312,16300.0
2015-04-22 09:40:00,66.41,66.46,66.28,66.42,9000.0,45.7381,45.7725,45.6485,45.7449,9000.0
2015-04-22 09:50:00,66.43,66.52,66.33,66.48,11600.0,45.7518,45.8138,45.683,45.7863,11600.0
2015-04-22 10:00:00,66.43,66.58,66.4,66.55,19500.0,45.7518,45.8551,45.7312,45.8345,19500.0
2015-04-22 10:10:00,66.51,66.6,66.43,66.49,11200.0,45.8069,45.8689,45.7518,45.7932,11200.0
2015-04-22 10:20:00,66.45,66.46,66.13,66.21,20100.0,45.7656,45.7725,45.5452,45.6003,20100.0
2015-04-22 10:30:00,66.2,66.21,66.12,66.14,15900.0,45.5934,45.6003,45.5383,45.5521,15900.0
2015-04-22 10:40:00,66.12,66.42,66.11,66.3,27300.0,45.5383,45.7449,45.5314,45.6623,27300.0
2015-04-22 10:50:00,66.29,66.41,66.27,66.27,13400.0,45.6554,45.7381,45.6416,45.6416,13400.0
2015-04-22 11:00:00,66.29,66.3,66.2,66.24,15200.0,45.6554,45.6623,45.5934,45.621,15200.0
2015-04-22 11:10:00,66.25,66.28,66.2,66.2,15100.0,45.6279,45.6485,45.5934,45.5934,15100.0
2015-04-22 11:20:00,66.21,66.32,66.21,66.32,11800.0,45.6003,45.6761,45.6003,45.6761,11800.0
2015-04-22 11:30:00,66.32,66.47,66.3,66.45,17900.0,45.6761,45.7794,45.6623,45.7656,17900.0
2015-04-22 11:40:00,66.45,66.5,66.42,66.42,29900.0,45.7656,45.8,45.7449,45.7449,29900.0
2015-04-22 11:50:00,66.44,66.59,66.42,66.57,16300.0,45.7587,45.862,45.7449,45.8483,16300.0
2015-04-22 12:00:00,66.58,66.58,66.4,66.43,10700.0,45.8551,45.8551,45.7312,45.7518,10700.0
2015-04-22 12:10:00,66.43,66.47,66.36,66.37,7700.0,45.7518,45.7794,45.7036,45.7105,7700.0
2015-04-22 12:20:00,66.34,66.37,66.2,66.32,14600.0,45.6899,45.7105,45.5934,45.6761,14600.0
2015-04-22 12:30:00,66.32,66.33,66.2,66.27,11000.0,45.6761,45.683,45.5934,45.6416,11000.0
2015-04-22 12:40:00,66.28,66.36,66.26,66.36,5800.0,45.6485,45.7036,45.6348,45.7036,5800.0
2015-04-22 12:50:00,66.36,66.36,66.29,66.29,7900.0,45.7036,45.7036,45.6554,45.6554,7900.0
2015-04-22 13:00:00,66.29,66.3,66.27,66.3,5100.0,45.6554,45.6623,45.6416,45.6623,5100.0
2015-04-22 13:10:00,66.28,66.29,66.23,66.23,10900.0,45.6485,45.6554,45.6141,45.6141,10900.0
2015-04-22 13:20:00,66.22,66.3,66.22,66.3,8400.0,45.6072,45.6623,45.6072,45.6623,8400.0
2015-04-22 13:30:00,66.3,66.39,66.28,66.36,17600.0,45.6623,45.7243,45.6485,45.7036,17600.0
2015-04-22 13:40:00,66.36,66.5,66.36,66.49,35200.0,45.7036,45.8,45.7036,45.7932,35200.0
2015-04-22 13:50:00,66.5,66.52,66.2,66.23,17500.0,45.8,45.8138,45.5934,45.6141,17500.0
2015-04-22 14:00:00,66.22,66.35,66.2,66.33,21500.0,45.6072,45.6967,45.5934,45.683,21500.0
2015-04-22 14:10:00,66.33,66.33,66.26,66.28,12400.0,45.683,45.683,45.6348,45.6485,12400.0
2015-04-22 14:20:00,66.27,66.33,66.23,66.32,10400.0,45.6416,45.683,45.6141,45.6761,10400.0
2015-04-22 14:30:00,66.32,66.34,66.29,66.34,8400.0,45.6761,45.6899,45.6554,45.6899,8400.0
2015-04-22 14:40:00,66.34,66.43,66.32,66.39,11200.0,45.6899,45.7518,45.6761,45.7243,11200.0
2015-04-22 14:50:00,66.38,66.38,66.18,66.2,16200.0,45.7174,45.7174,45.5797,45.5934,16200.0
2015-04-22 15:00:00,66.21,66.22,66.08,66.09,16100.0,45.6003,45.6072,45.5108,45.5177,16100.0
2015-04-22 15:10:00,66.09,66.15,66.08,66.15,18100.0,45.5177,45.559,45.5108,45.559,18100.0
2015-04-22 15:20:00,66.14,66.19,66.12,66.16,25200.0,45.5521,45.5865,45.5383,45.5659,25200.0
2015-04-22 15:30:00,66.16,66.17,66.09,66.11,15900.0,45.5659,45.5728,45.5177,45.5314,15900.0
2015-04-22 15:40:00,66.12,66.25,66.12,66.24,33700.0,45.5383,45.6279,45.5383,45.621,33700.0
2015-04-22 15:50:00,66.2,66.33,66.2,66.28,43600.0,45.5934,45.683,45.5934,45.6485,43600.0
2015-04-23 09:30:00,66.15,66.3,66.02,66.27,8100.0,45.559,45.6623,45.4695,45.6416,8100.0
2015-04-23 09:40:00,66.26,66.46,66.24,66.41,4000.0,45.6348,45.7725,45.621,45.7381,4000.0
2015-04-23 09:50:00,66.38,66.46,66.32,66.42,6300.0,45.7174,45.7725,45.6761,45.7449,6300.0
2015-04-23 10:00:00,66.39,66.46,66.38,66.45,3300.0,45.7243,45.7725,45.7174,45.7656,3300.0
2015-04-23 10:10:00,66.38,66.41,66.18,66.23,7200.0,45.7174,45.7381,45.5797,45.6141,7200.0
2015-04-23 10:20:00,66.23,66.23,66.13,66.22,7600.0,45.6141,45.6141,45.5452,45.6072,7600.0
2015-04-23 10:30:00,66.21,66.23,66.13,66.18,5200.0,45.6003,45.6141,45.5452,45.5797,5200.0
2015-04-23 10:40:00,66.22,66.22,66.09,66.12,8200.0,45.6072,45.6072,45.5177,45.5383,8200.0
2015-04-23 10:50:00,66.11,66.17,66.04,66.17,7700.0,45.5314,45.5728,45.4832,45.5728,7700.0
2015-04-23 11:00:00,66.14,66.27,66.13,66.25,4200.0,45.5521,45.6416,45.5452,45.6279,4200.0
2015-04-23 11:10:00,66.2,66.26,66.18,66.23,4500.0,45.5934,45.6348,45.5797,45.6141,4500.0
2015-04-23 11:20:00,66.16,66.21,66.12,66.21,3800.0,45.5659,45.6003,45.5383,45.6003,3800.0
2015-04-23 11:30:00,66.2,66.32,66.15,66.28,18400.0,45.5934,45.6761,45.559,45.6485,18400.0
2015-04-23 11:40:00,66.27,66.31,66.22,66.31,8900.0,45.6416,45.6692,45.6072,45.6692,8900.0
2015-04-23 11:50:00,66.31,66.49,66.31,66.45,11600.0,45.6692,45.7932,45.6692,45.7656,11600.0
2015-04-23 12:00:00,66.39,66.49,66.34,66.46,18900.0,45.7243,45.7932,45.6899,45.7725,18900.0
2015-04-23 12:10:00,66.45,66.46,66.41,66.44,7300.0,45.7656,45.7725,45.7381,45.7587,7300.0
2015-04-23 12:20:00,66.45,66.45,66.35,66.35,7100.0,45.7656,45.7656,45.6967,45.6967,7100.0
2015-04-23 12:30:00,66.35,66.45,66.35,66.41,6100.0,45.6967,45.7656,45.6967,45.7381,6100.0
2015-04-23 12:40:00,66.44,66.46,66.42,66.42,8600.0,45.7587,45.7725,45.7449,45.7449,8600.0
2015-04-23 12:50:00,66.41,66.44,66.36,66.43,7700.0,45.7381,45.7587,45.7036,45.7518,7700.0
2015-04-23 13:00:00,66.44,66.45,66.34,66.38,23200.0,45.7587,45.7656,45.6899,45.7174,23200.0
2015-04-23 13:10:00,66.38,66.39,66.25,66.26,4600.0,45.7174,45.7243,45.6279,45.6348,4600.0
2015-04-23 13:20:00,66.24,66.27,66.19,66.19,18600.0,45.621,45.6416,45.5865,45.5865,18600.0
2015-04-23 13:30:00,66.19,66.2,66.14,66.15,9800.0,45.5865,45.5934,45.5521,45.559,9800.0
2015-04-23 13:40:00,66.16,66.18,66.14,66.15,8600.0,45.5659,45.5797,45.5521,45.559,8600.0
2015-04-23 13:50:00,66.15,66.15,66.07,66.1,9300.0,45.559,45.559,45.5039,45.5246,9300.0
2015-04-23 14:00:00,66.11,66.13,66.02,66.07,26600.0,45.5314,45.5452,45.4695,45.5039,26600.0
2015-04-23 14:10:00,66.07,66.1,66.01,66.07,53400.0,45.5039,45.5246,45.4626,45.5039,53400.0
2015-04-23 14:20:00,66.09,66.21,66.08,66.08,11800.0,45.5177,45.6003,45.5108,45.5108,11800.0
2015-04-23 14:30:00,66.07,66.1,66.03,66.07,11700.0,45.5039,45.5246,45.4763,45.5039,11700.0
2015-04-23 14:40:00,66.07,66.08,65.97,66.01,47800.0,45.5039,45.5108,45.435,45.4626,47800.0
2015-04-23 14:50:00,66.01,66.05,65.98,65.98,4900.0,45.4626,45.4901,45.4419,45.4419,4900.0
2015-04-23 15:00:00,65.98,66.06,65.98,66.02,11100.0,45.4419,45.497,45.4419,45.4695,11100.0
2015-04-23 15:10:00,66.02,66.02,65.99,65.99,20800.0,45.4695,45.4695,45.4488,45.4488,20800.0
2015-04-23 15:20:00,66.0,66.08,65.99,66.02,37800.0,45.4557,45.5108,45.4488,45.4695,37800.0
2015-04-23 15:30:00,66.01,66.04,66.0,66.02,36200.0,45.4626,45.4832,45.4557,45.4695,36200.0
2015-04-23 15:40:00,66.02,66.03,65.89,65.9,42800.0,45.4695,45.4763,45.3799,45.3868,42800.0
2015-04-23 15:50:00,65.91,65.94,65.86,65.86,40500.0,45.3937,45.4144,45.3593,45.3593,40500.0
2015-04-24 09:30:00,66.25,66.27,65.87,66.26,11500.0,45.6279,45.6416,45.3662,45.6348,11500.0
2015-04-24 09:40:00,66.26,66.33,66.08,66.11,29500.0,45.6348,45.683,45.5108,45.5314,29500.0
2015-04-24 09:50:00,66.11,66.11,65.9,65.97,55100.0,45.5314,45.5314,45.3868,45.435,55100.0
2015-04-24 10:00:00,65.99,66.31,65.99,66.31,9500.0,45.4488,45.6692,45.4488,45.6692,9500.0
2015-04-24 10:10:00,66.31,66.37,66.27,66.32,10200.0,45.6692,45.7105,45.6416,45.6761,10200.0
2015-04-24 10:20:00,66.32,66.32,66.23,66.31,14600.0,45.6761,45.6761,45.6141,45.6692,14600.0
2015-04-24 10:30:00,66.31,66.55,66.3,66.5,13000.0,45.6692,45.8345,45.6623,45.8,13000.0
2015-04-24 10:40:00,66.51,66.57,66.47,66.53,8100.0,45.8069,45.8483,45.7794,45.8207,8100.0
2015-04-24 10:50:00,66.54,66.68,66.51,66.67,16600.0,45.8276,45.924,45.8069,45.9171,16600.0
2015-04-24 11:00:00,66.65,66.8,66.62,66.73,9100.0,45.9034,46.0067,45.8827,45.9585,9100.0
2015-04-24 11:10:00,66.73,66.79,66.71,66.77,13200.0,45.9585,45.9998,45.9447,45.986,13200.0
2015-04-24 11:20:00,66.78,66.97,66.76,66.92,17500.0,45.9929,46.1237,45.9791,46.0893,17500.0
2015-04-24 11:30:00,66.94,67.0,66.85,67.0,38900.0,46.1031,46.1444,46.0411,46.1444,38900.0
2015-04-24 11:40:00,66.98,67.18,66.97,67.15,19600.0,46.1306,46.2684,46.1237,46.2477,19600.0
2015-04-24 11:50:00,67.14,67.19,67.1,67.12,6000.0,46.2408,46.2753,46.2133,46.2271,6000.0
2015-04-24 12:00:00,67.11,67.11,66.98,66.99,7500.0,46.2202,46.2202,46.1306,46.1375,7500.0
2015-04-24 12:10:00,66.98,67.1,66.95,67.09,9400.0,46.1306,46.2133,46.11,46.2064,9400.0
2015-04-24 12:20:00,67.09,67.1,67.05,67.09,12500.0,46.2064,46.2133,46.1788,46.2064,12500.0
2015-04-24 12:30:00,67.09,67.14,67.08,67.09,6000.0,46.2064,46.2408,46.1995,46.2064,6000.0
2015-04-24 12:40:00,67.1,67.1,67.0,67.04,22500.0,46.2133,46.2133,46.1444,46.172,22500.0
2015-04-24 12:50:00,67.04,67.09,66.91,66.94,35200.0,46.172,46.2064,46.0824,46.1031,35200.0
2015-04-24 13:00:00,66.93,66.94,66.87,66.94,16100.0,46.0962,46.1031,46.0549,46.1031,16100.0
2015-04-24 13:10:00,66.94,67.01,66.88,66.88,8500.0,46.1031,46.1513,46.0618,46.0618,8500.0
2015-04-24 13:20:00,66.88,66.89,66.69,66.71,21300.0,46.0618,46.0686,45.9309,45.9447,21300.0
2015-04-24 13:30:00,66.71,66.73,66.59,66.62,10600.0,45.9447,45.9585,45.862,45.8827,10600.0
2015-04-24 13:40:00,66.61,66.62,66.51,66.61,9200.0,45.8758,45.8827,45.8069,45.8758,9200.0
2015-04-24 13:50:00,66.59,66.75,66.54,66.74,7900.0,45.862,45.9722,45.8276,45.9653,7900.0
2015-04-24 14:00:00,66.7,66.78,66.68,66.75,9500.0,45.9378,45.9929,45.924,45.9722,9500.0
2015-04-24 14:10:00,66.74,66.8,66.72,66.72,9000.0,45.9653,46.0067,45.9516,45.9516,9000.0
2015-04-24 14:20:00,66.67,66.71,66.66,66.67,9100.0,45.9171,45.9447,45.9102,45.9171,9100.0
2015-04-24 14:30:00,66.69,66.76,66.67,66.72,8100.0,45.9309,45.9791,45.9171,45.9516,8100.0
2015-04-24 14:40:00,66.73,66.83,66.72,66.78,5900.0,45.9585,46.0273,45.9516,45.9929,5900.0
2015-04-24 14:50:00,66.79,66.83,66.73,66.83,7700.0,45.9998,46.0273,45.9585,46.0273,7700.0
2015-04-24 15:00:00,66.84,66.86,66.75,66.75,8500.0,46.0342,46.048,45.9722,45.9722,8500.0
2015-04-24 15:10:00,66.75,66.75,66.6,66.6,12300.0,45.9722,45.9722,45.8689,45.8689,12300.0
2015-04-24 15:20:00,66.58,66.62,66.57,66.59,12000.0,45.8551,45.8827,45.8483,45.862,12000.0
2015-04-24 15:30:00,66.59,66.62,66.58,66.6,15400.0,45.862,45.8827,45.8551,45.8689,15400.0
2015-04-24 15:40:00,66.6,66.7,66.56,66.66,35700.0,45.8689,45.9378,45.8414,45.9102,35700.0
2015-04-24 15:50:00,66.68,66.73,66.62,66.7,55500.0,45.924,45.9585,45.8827,45.9378,55500.0
2015-04-27 09:30:00,66.93,66.98,66.74,66.83,10400.0,46.0962,46.1306,45.9653,46.0273,10400.0
2015-04-27 09:40:00,66.89,66.99,66.83,66.94,9200.0,46.0686,46.1375,46.0273,46.1031,9200.0
2015-04-27 09:50:00,66.91,67.01,66.79,66.95,15000.0,46.0824,46.1513,45.9998,46.11,15000.0
2015-04-27 10:00:00,66.97,66.97,66.78,66.78,10700.0,46.1237,46.1237,45.9929,45.9929,10700.0
2015-04-27 10:10:00,66.81,66.86,66.75,66.78,7800.0,46.0136,46.048,45.9722,45.9929,7800.0
2015-04-27 10:20:00,66.74,66.76,66.64,66.64,9100.0,45.9653,45.9791,45.8965,45.8965,9100.0
2015-04-27 10:30:00,66.61,66.63,66.56,66.59,3900.0,45.8758,45.8896,45.8414,45.862,3900.0
2015-04-27 10:40:00,66.63,66.77,66.6,66.75,7700.0,45.8896,45.986,45.8689,45.9722,7700.0
2015-04-27 10:50:00,66.76,66.89,66.75,66.86,20500.0,45.9791,46.0686,45.9722,46.048,20500.0
2015-04-27 11:00:00,66.85,66.87,66.76,66.8,14800.0,46.0411,46.0549,45.9791,46.0067,14800.0
2015-04-27 11:10:00,66.81,66.91,66.78,66.89,23800.0,46.0136,46.0824,45.9929,46.0686,23800.0
2015-04-27 11:20:00,66.88,66.89,66.8,66.8,9900.0,46.0618,46.0686,46.0067,46.0067,9900.0
2015-04-27 11:30:00,66.8,66.87,66.76,66.87,20000.0,46.0067,46.0549,45.9791,46.0549,20000.0
2015-04-27 11:40:00,66.86,66.87,66.78,66.78,13700.0,46.048,46.0549,45.9929,45.9929,13700.0
2015-04-27 11:50:00,66.79,66.8,66.72,66.75,7500.0,45.9998,46.0067,45.9516,45.9722,7500.0
2015-04-27 12:00:00,66.78,66.82,66.73,66.73,10700.0,45.9929,46.0204,45.9585,45.9585,10700.0
2015-04-27 12:10:00,66.7,66.7,66.53,66.53,22300.0,45.9378,45.9378,45.8207,45.8207,22300.0
2015-04-27 12:20:00,66.54,66.63,66.45,66.48,17600.0,45.8276,45.8896,45.7656,45.7863,17600.0
2015-04-27 12:30:00,66.5,66.6,66.5,66.59,31100.0,45.8,45.8689,45.8,45.862,31100.0
2015-04-27 12:40:00,66.6,66.62,66.53,66.55,11900.0,45.8689,45.8827,45.8207,45.8345,11900.0
2015-04-27 12:50:00,66.55,66.58,66.5,66.5,17500.0,45.8345,45.8551,45.8,45.8,17500.0
2015-04-27 13:00:00,66.5,66.51,66.42,66.46,9500.0,45.8,45.8069,45.7449,45.7725,9500.0
2015-04-27 13:10:00,66.49,66.56,66.38,66.38,9800.0,45.7932,45.8414,45.7174,45.7174,9800.0
2015-04-27 13:20:00,66.36,66.43,66.3,66.38,12300.0,45.7036,45.7518,45.6623,45.7174,12300.0
2015-04-27 13:30:00,66.38,66.55,66.38,66.49,7900.0,45.7174,45.8345,45.7174,45.7932,7900.0
2015-04-27 13:40:00,66.49,66.6,66.48,66.56,10000.0,45.7932,45.8689,45.7863,45.8414,10000.0
2015-04-27 13:50:00,66.51,66.6,66.46,66.58,13100.0,45.8069,45.8689,45.7725,45.8551,13100.0
2015-04-27 14:00:00,66.58,66.59,66.51,66.53,8800.0,45.8551,45.862,45.8069,45.8207,8800.0
2015-04-27 14:10:00,66.53,66.57,66.45,66.49,7900.0,45.8207,45.8483,45.7656,45.7932,7900.0
2015-04-27 14:20:00,66.52,66.55,66.39,66.51,13200.0,45.8138,45.8345,45.7243,45.8069,13200.0
2015-04-27 14:30:00,66.49,66.65,66.46,66.63,51800.0,45.7932,45.9034,45.7725,45.8896,51800.0
2015-04-27 14:40:00,66.65,66.73,66.64,66.68,18400.0,45.9034,45.9585,45.8965,45.924,18400.0
2015-04-27 14:50:00,66.68,66.79,66.66,66.73,55300.0,45.924,45.9998,45.9102,45.9585,55300.0
2015-04-27 15:00:00,66.73,66.76,66.68,66.68,14700.0,45.9585,45.9791,45.924,45.924,14700.0
2015-04-27 15:10:00,66.66,66.72,66.62,66.67,20100.0,45.9102,45.9516,45.8827,45.9171,20100.0
2015-04-27 15:20:00,66.67,66.68,66.53,66.55,14600.0,45.9171,45.924,45.8207,45.8345,14600.0
2015-04-27 15:30:00,66.55,66.63,66.53,66.63,14800.0,45.8345,45.8896,45.8207,45.8896,14800.0
2015-04-27 15:40:00,66.64,66.68,66.54,66.58,29700.0,45.8965,45.924,45.8276,45.8551,29700.0
2015-04-27 15:50:00,66.58,66.69,66.58,66.63,72300.0,45.8551,45.9309,45.8551,45.8896,72300.0
2015-04-28 09:30:00,66.48,66.48,65.89,65.92,19800.0,45.7863,45.7863,45.3799,45.4006,19800.0
2015-04-28 09:40:00,66.01,66.06,65.69,65.7,14000.0,45.4626,45.497,45.2422,45.2491,14000.0
2015-04-28 09:50:00,65.71,65.88,65.6,65.65,9600.0,45.256,45.373,45.1802,45.2146,9600.0
2015-04-28 10:00:00,65.62,65.66,65.35,65.46,24100.0,45.194,45.2215,45.008,45.0838,24100.0
2015-04-28 10:10:00,65.43,65.43,65.05,65.14,41800.0,45.0631,45.0631,44.8014,44.8634,41800.0
2015-04-28 10:20:00,65.12,65.26,65.05,65.23,52400.0,44.8496,44.946,44.8014,44.9254,52400.0
2015-04-28 10:30:00,65.2,65.26,65.13,65.25,28000.0,44.9047,44.946,44.8565,44.9391,28000.0
2015-04-28 10:40:00,65.26,65.31,65.16,65.22,24300.0,44.946,44.9805,44.8772,44.9185,24300.0
2015-04-28 10:50:00,65.21,65.31,65.05,65.12,29000.0,44.9116,44.9805,44.8014,44.8496,29000.0
2015-04-28 11:00:00,65.06,65.28,65.05,65.23,21100.0,44.8083,44.9598,44.8014,44.9254,21100.0
2015-04-28 11:10:00,65.24,65.39,65.2,65.2,14900.0,44.9323,45.0356,44.9047,44.9047,14900.0
2015-04-28 11:20:00,65.18,65.2,65.01,65.03,37300.0,44.8909,44.9047,44.7739,44.7876,37300.0
2015-04-28 11:30:00,65.0,65.25,65.0,65.22,18600.0,44.767,44.9391,44.767,44.9185,18600.0
2015-04-28 11:40:00,65.22,65.25,65.1,65.12,24600.0,44.9185,44.9391,44.8358,44.8496,24600.0
2015-04-28 11:50:00,65.12,65.16,65.01,65.04,26300.0,44.8496,44.8772,44.7739,44.7945,26300.0
2015-04-28 12:00:00,65.04,65.12,65.0,65.12,14900.0,44.7945,44.8496,44.767,44.8496,14900.0
2015-04-28 12:10:00,65.15,65.15,65.03,65.07,84500.0,44.8703,44.8703,44.7876,44.8152,84500.0
2015-04-28 12:20:00,65.08,65.29,65.07,65.19,53400.0,44.8221,44.9667,44.8152,44.8978,53400.0
2015-04-28 12:30:00,65.16,65.23,65.1,65.1,12100.0,44.8772,44.9254,44.8358,44.8358,12100.0
2015-04-28 12:40:00,65.13,65.18,65.06,65.06,8600.0,44.8565,44.8909,44.8083,44.8083,8600.0
2015-04-28 12:50:00,65.07,65.2,65.06,65.12,7000.0,44.8152,44.9047,44.8083,44.8496,7000.0
2015-04-28 13:00:00,65.12,65.13,64.98,65.1,20000.0,44.8496,44.8565,44.7532,44.8358,20000.0
2015-04-28 13:10:00,65.1,65.18,65.08,65.11,14600.0,44.8358,44.8909,44.8221,44.8427,14600.0
2015-04-28 13:20:00,65.1,65.11,64.95,65.04,15500.0,44.8358,44.8427,44.7325,44.7945,15500.0
2015-04-28 13:30:00,65.04,65.04,64.82,64.88,15600.0,44.7945,44.7945,44.643,44.6843,15600.0
2015-04-28 13:40:00,64.9,64.98,64.84,64.85,21100.0,44.6981,44.7532,44.6568,44.6637,21100.0
2015-04-28 13:50:00,64.84,64.84,64.73,64.82,19000.0,44.6568,44.6568,44.581,44.643,19000.0
2015-04-28 14:00:00,64.81,64.91,64.77,64.91,26400.0,44.6361,44.705,44.6086,44.705,26400.0
2015-04-28 14:10:00,64.91,65.06,64.89,65.06,22600.0,44.705,44.8083,44.6912,44.8083,22600.0
2015-04-28 14:20:00,65.07,65.07,64.71,64.77,41800.0,44.8152,44.8152,44.5672,44.6086,41800.0
2015-04-28 14:30:00,64.75,64.85,64.71,64.85,17800.0,44.5948,44.6637,44.5672,44.6637,17800.0
2015-04-28 14:40:00,64.83,64.88,64.78,64.82,11500.0,44.6499,44.6843,44.6154,44.643,11500.0
2015-04-28 14:50:00,64.82,64.88,64.8,64.84,22400.0,44.643,44.6843,44.6292,44.6568,22400.0
2015-04-28 15:00:00,64.84,64.84,64.76,64.8,9900.0,44.6568,44.6568,44.6017,44.6292,9900.0
2015-04-28 15:10:00,64.8,64.81,64.72,64.77,41400.0,44.6292,44.6361,44.5741,44.6086,41400.0
2015-04-28 15:20:00,64.76,64.93,64.74,64.93,43700.0,44.6017,44.7188,44.5879,44.7188,43700.0
2015-04-28 15:30:00,64.93,64.98,64.9,64.9,27100.0,44.7188,44.7532,44.6981,44.6981,27100.0
2015-04-28 15:40:00,64.9,64.97,64.89,64.94,72900.0,44.6981,44.7463,44.6912,44.7256,72900.0
2015-04-28 15:50:00,64.94,65.04,64.93,65.04,46800.0,44.7256,44.7945,44.7188,44.7945,46800.0
2015-04-29 09:30:00,64.57,64.92,64.36,64.5,21100.0,44.4708,44.7119,44.3262,44.4226,21100.0
2015-04-29 09:40:00,64.48,64.52,64.2,64.33,11700.0,44.4088,44.4364,44.216,44.3055,11700.0
2015-04-29 09:50:00,64.28,64.47,64.21,64.21,7800.0,44.2711,44.4019,44.2229,44.2229,7800.0
2015-04-29 10:00:00,64.31,64.5,64.21,64.5,109100.0,44.2917,44.4226,44.2229,44.4226,109100.0
2015-04-29 10:10:00,64.54,64.62,64.42,64.56,13100.0,44.4502,44.5052,44.3675,44.4639,13100.0
2015-04-29 10:20:00,64.56,64.65,64.44,64.58,13800.0,44.4639,44.5259,44.3813,44.4777,13800.0
2015-04-29 10:30:00,64.56,64.58,64.36,64.45,21900.0,44.4639,44.4777,44.3262,44.3882,21900.0
2015-04-29 10:40:00,64.47,64.51,64.31,64.36,11900.0,44.4019,44.4295,44.2917,44.3262,11900.0
2015-04-29 10:50:00,64.37,64.39,64.3,64.35,23300.0,44.3331,44.3468,44.2849,44.3193,23300.0
2015-04-29 11:00:00,64.32,64.46,64.3,64.32,14800.0,44.2986,44.3951,44.2849,44.2986,14800.0
2015-04-29 11:10:00,64.29,64.32,64.17,64.17,20400.0,44.278,44.2986,44.1953,44.1953,20400.0
2015-04-29 11:20:00,64.18,64.18,64.03,64.08,4600.0,44.2022,44.2022,44.0989,44.1333,4600.0
2015-04-29 11:30:00,64.11,64.12,63.97,64.08,11700.0,44.154,44.1609,44.0576,44.1333,11700.0
2015-04-29 11:40:00,64.05,64.11,64.01,64.11,2900.0,44.1127,44.154,44.0851,44.154,2900.0
2015-04-29 11:50:00,64.11,64.11,63.98,64.04,12100.0,44.154,44.154,44.0645,44.1058,12100.0
2015-04-29 12:00:00,64.02,64.03,63.98,63.98,8500.0,44.092,44.0989,44.0645,44.0645,8500.0
2015-04-29 12:10:00,63.98,63.98,63.89,63.93,9600.0,44.0645,44.0645,44.0025,44.03,9600.0
2015-04-29 12:20:00,63.94,64.0,63.9,63.91,12300.0,44.0369,44.0782,44.0094,44.0163,12300.0
2015-04-29 12:30:00,63.88,63.9,63.8,63.8,6400.0,43.9956,44.0094,43.9405,43.9405,6400.0
2015-04-29 12:40:00,63.81,63.89,63.81,63.88,3000.0,43.9474,44.0025,43.9474,43.9956,3000.0
2015-04-29 12:50:00,63.86,63.88,63.77,63.8,7600.0,43.9818,43.9956,43.9198,43.9405,7600.0
2015-04-29 13:00:00,63.8,63.81,63.68,63.75,17800.0,43.9405,43.9474,43.8578,43.9061,17800.0
2015-04-29 13:10:00,63.75,63.84,63.66,63.84,19900.0,43.9061,43.968,43.8441,43.968,19900.0
2015-04-29 13:20:00,63.82,63.86,63.75,63.77,10400.0,43.9543,43.9818,43.9061,43.9198,10400.0
2015-04-29 13:30:00,63.77,63.86,63.77,63.83,8500.0,43.9198,43.9818,43.9198,43.9612,8500.0
2015-04-29 13:40:00,63.83,63.89,63.78,63.88,9900.0,43.9612,44.0025,43.9267,43.9956,9900.0
2015-04-29 13:50:00,63.88,63.94,63.79,63.88,24200.0,43.9956,44.0369,43.9336,43.9956,24200.0
2015-04-29 14:00:00,63.86,63.96,63.7,63.81,30500.0,43.9818,44.0507,43.8716,43.9474,30500.0
2015-04-29 14:10:00,63.86,63.92,63.75,63.92,7300.0,43.9818,44.0231,43.9061,44.0231,7300.0
2015-04-29 14:20:00,63.85,64.03,63.85,64.0,12300.0,43.9749,44.0989,43.9749,44.0782,12300.0
2015-04-29 14:30:00,63.99,64.02,63.91,63.97,38400.0,44.0714,44.092,44.0163,44.0576,38400.0
2015-04-29 14:40:00,63.97,64.0,63.84,63.9,24300.0,44.0576,44.0782,43.968,44.0094,24300.0
2015-04-29 14:50:00,63.91,63.94,63.78,63.8,19000.0,44.0163,44.0369,43.9267,43.9405,19000.0
2015-04-29 15:00:00,63.8,63.84,63.66,63.8,65600.0,43.9405,43.968,43.8441,43.9405,65600.0
2015-04-29 15:10:00,63.77,63.84,63.63,63.68,96100.0,43.9198,43.968,43.8234,43.8578,96100.0
2015-04-29 15:20:00,63.66,63.68,63.59,63.68,53600.0,43.8441,43.8578,43.7959,43.8578,53600.0
2015-04-29 15:30:00,63.68,63.87,63.68,63.86,35900.0,43.8578,43.9887,43.8578,43.9818,35900.0
2015-04-29 15:40:00,63.85,63.87,63.74,63.78,55300.0,43.9749,43.9887,43.8992,43.9267,55300.0
2015-04-29 15:50:00,63.78,63.9,63.75,63.87,129800.0,43.9267,44.0094,43.9061,43.9887,129800.0
2015-04-30 09:30:00,63.55,63.82,63.38,63.49,19700.0,43.7683,43.9543,43.6512,43.727,19700.0
2015-04-30 09:40:00,63.52,63.61,63.21,63.26,8200.0,43.7477,43.8096,43.5341,43.5686,8200.0
2015-04-30 09:50:00,63.26,63.31,63.12,63.13,9300.0,43.5686,43.603,43.4722,43.4791,9300.0
2015-04-30 10:00:00,63.13,63.16,62.94,63.0,27300.0,43.4791,43.4997,43.3482,43.3895,27300.0
2015-04-30 10:10:00,63.01,63.04,62.77,62.85,56400.0,43.3964,43.4171,43.2311,43.2862,56400.0
2015-04-30 10:20:00,62.86,62.91,62.78,62.91,16400.0,43.2931,43.3275,43.238,43.3275,16400.0
2015-04-30 10:30:00,62.93,62.98,62.76,62.97,15400.0,43.3413,43.3757,43.2242,43.3689,15400.0
2015-04-30 10:40:00,62.95,63.25,62.93,63.24,15700.0,43.3551,43.5617,43.3413,43.5548,15700.0
2015-04-30 10:50:00,63.23,63.23,62.97,62.99,14600.0,43.5479,43.5479,43.3689,43.3826,14600.0
2015-04-30 11:00:00,62.97,63.2,62.97,63.15,20900.0,43.3689,43.5273,43.3689,43.4928,20900.0
2015-04-30 11:10:00,63.16,63.18,62.98,63.03,27600.0,43.4997,43.5135,43.3757,43.4102,27600.0
2015-04-30 11:20:00,63.03,63.27,63.0,63.26,28000.0,43.4102,43.5755,43.3895,43.5686,28000.0
2015-04-30 11:30:00,63.26,63.29,63.2,63.27,34100.0,43.5686,43.5892,43.5273,43.5755,34100.0
2015-04-30 11:40:00,63.28,63.31,63.19,63.23,12800.0,43.5824,43.603,43.5204,43.5479,12800.0
2015-04-30 11:50:00,63.22,63.41,63.21,63.34,11600.0,43.541,43.6719,43.5341,43.6237,11600.0
2015-04-30 12:00:00,63.34,63.45,63.34,63.37,9800.0,43.6237,43.6994,43.6237,43.6443,9800.0
2015-04-30 12:10:00,63.37,63.42,63.31,63.35,9500.0,43.6443,43.6788,43.603,43.6306,9500.0
2015-04-30 12:20:00,63.35,63.43,63.33,63.37,10100.0,43.6306,43.6857,43.6168,43.6443,10100.0
2015-04-30 12:30:00,63.37,63.45,63.32,63.4,11500.0,43.6443,43.6994,43.6099,43.665,11500.0
2015-04-30 12:40:00,63.38,63.45,63.28,63.43,11000.0,43.6512,43.6994,43.5824,43.6857,11000.0
2015-04-30 12:50:00,63.43,63.43,63.24,63.38,9000.0,43.6857,43.6857,43.5548,43.6512,9000.0
2015-04-30 13:00:00,63.4,63.48,63.31,63.4,10300.0,43.665,43.7201,43.603,43.665,10300.0
2015-04-30 13:10:00,63.37,63.4,63.26,63.3,8000.0,43.6443,43.665,43.5686,43.5961,8000.0
2015-04-30 13:20:00,63.3,63.37,63.2,63.37,6000.0,43.5961,43.6443,43.5273,43.6443,6000.0
2015-04-30 13:30:00,63.35,63.45,63.33,63.38,6500.0,43.6306,43.6994,43.6168,43.6512,6500.0
2015-04-30 13:40:00,63.38,63.4,63.27,63.28,8300.0,43.6512,43.665,43.5755,43.5824,8300.0
2015-04-30 13:50:00,63.29,63.31,63.26,63.27,7500.0,43.5892,43.603,43.5686,43.5755,7500.0
2015-04-30 14:00:00,63.29,63.4,63.29,63.4,13800.0,43.5892,43.665,43.5892,43.665,13800.0
2015-04-30 14:10:00,63.39,63.47,63.34,63.37,10100.0,43.6581,43.7132,43.6237,43.6443,10100.0
2015-04-30 14:20:00,63.37,63.38,63.31,63.35,13700.0,43.6443,43.6512,43.603,43.6306,13700.0
2015-04-30 14:30:00,63.35,63.38,63.32,63.37,24500.0,43.6306,43.6512,43.6099,43.6443,24500.0
2015-04-30 14:40:00,63.37,63.38,63.19,63.21,26000.0,43.6443,43.6512,43.5204,43.5341,26000.0
2015-04-30 14:50:00,63.21,63.28,63.13,63.13,20600.0,43.5341,43.5824,43.4791,43.4791,20600.0
2015-04-30 15:00:00,63.14,63.14,62.92,62.92,22000.0,43.4859,43.4859,43.3344,43.3344,22000.0
2015-04-30 15:10:00,62.9,63.07,62.87,63.07,18700.0,43.3206,43.4377,43.3,43.4377,18700.0
2015-04-30 15:20:00,63.07,63.11,62.95,62.98,26100.0,43.4377,43.4653,43.3551,43.3757,26100.0
2015-04-30 15:30:00,62.98,63.14,62.97,63.06,21500.0,43.3757,43.4859,43.3689,43.4308,21500.0
2015-04-30 15:40:00,63.06,63.29,63.04,63.29,55000.0,43.4308,43.5892,43.4171,43.5892,55000.0
2015-04-30 15:50:00,63.29,63.46,63.26,63.41,127800.0,43.5892,43.7063,43.5686,43.6719,127800.0
2015-05-01 09:30:00,63.45,63.89,63.41,63.6,14100.0,43.6994,44.0025,43.6719,43.8028,14100.0
2015-05-01 09:40:00,63.5,63.63,63.49,63.59,8500.0,43.7339,43.8234,43.727,43.7959,8500.0
2015-05-01 09:50:00,63.64,63.85,63.53,63.76,7400.0,43.8303,43.9749,43.7545,43.9129,7400.0
2015-05-01 10:00:00,63.72,63.77,63.61,63.74,6600.0,43.8854,43.9198,43.8096,43.8992,6600.0
2015-05-01 10:10:00,63.74,63.92,63.74,63.92,13900.0,43.8992,44.0231,43.8992,44.0231,13900.0
2015-05-01 10:20:00,63.88,63.95,63.77,63.78,21500.0,43.9956,44.0438,43.9198,43.9267,21500.0
2015-05-01 10:30:00,63.82,63.95,63.8,63.94,11200.0,43.9543,44.0438,43.9405,44.0369,11200.0
2015-05-01 10:40:00,63.91,63.93,63.78,63.79,16200.0,44.0163,44.03,43.9267,43.9336,16200.0
2015-05-01 10:50:00,63.79,63.8,63.7,63.79,7800.0,43.9336,43.9405,43.8716,43.9336,7800.0
2015-05-01 11:00:00,63.76,63.9,63.73,63.84,5000.0,43.9129,44.0094,43.8923,43.968,5000.0
2015-05-01 11:10:00,63.87,63.96,63.84,63.94,3900.0,43.9887,44.0507,43.968,44.0369,3900.0
2015-05-01 11:20:00,63.96,64.03,63.91,64.03,3200.0,44.0507,44.0989,44.0163,44.0989,3200.0
2015-05-01 11:30:00,64.0,64.06,63.88,63.97,9400.0,44.0782,44.1196,43.9956,44.0576,9400.0
2015-05-01 11:40:00,63.93,64.01,63.85,63.89,21200.0,44.03,44.0851,43.9749,44.0025,21200.0
2015-05-01 11:50:00,63.89,64.1,63.85,64.1,6500.0,44.0025,44.1471,43.9749,44.1471,6500.0
2015-05-01 12:00:00,64.06,64.09,63.89,63.93,5500.0,44.1196,44.1402,44.0025,44.03,5500.0
2015-05-01 12:10:00,63.97,63.98,63.9,63.97,2900.0,44.0576,44.0645,44.0094,44.0576,2900.0
2015-05-01 12:20:00,63.94,63.94,63.8,63.87,3700.0,44.0369,44.0369,43.9405,43.9887,3700.0
2015-05-01 12:30:00,63.84,63.88,63.78,63.82,5400.0,43.968,43.9956,43.9267,43.9543,5400.0
2015-05-01 12:40:00,63.81,63.84,63.72,63.76,7400.0,43.9474,43.968,43.8854,43.9129,7400.0
2015-05-01 12:50:00,63.77,63.95,63.75,63.95,7900.0,43.9198,44.0438,43.9061,44.0438,7900.0
2015-05-01 13:00:00,63.93,64.01,63.84,63.94,7600.0,44.03,44.0851,43.968,44.0369,7600.0
2015-05-01 13:10:00,63.97,64.05,63.92,63.94,4600.0,44.0576,44.1127,44.0231,44.0369,4600.0
2015-05-01 13:20:00,63.94,63.94,63.84,63.9,12800.0,44.0369,44.0369,43.968,44.0094,12800.0
2015-05-01 13:30:00,63.88,63.97,63.88,63.93,37300.0,43.9956,44.0576,43.9956,44.03,37300.0
2015-05-01 13:40:00,63.92,63.99,63.86,63.95,7700.0,44.0231,44.0714,43.9818,44.0438,7700.0
2015-05-01 13:50:00,63.97,64.08,63.97,63.98,9000.0,44.0576,44.1333,44.0576,44.0645,9000.0
2015-05-01 14:00:00,63.97,64.03,63.95,64.02,19000.0,44.0576,44.0989,44.0438,44.092,19000.0
2015-05-01 14:10:00,64.0,64.07,63.95,64.0,10400.0,44.0782,44.1265,44.0438,44.0782,10400.0
2015-05-01 14:20:00,64.03,64.05,63.98,64.03,12100.0,44.0989,44.1127,44.0645,44.0989,12100.0
2015-05-01 14:30:00,64.02,64.06,63.99,64.04,15300.0,44.092,44.1196,44.0714,44.1058,15300.0
2015-05-01 14:40:00,64.03,64.09,63.93,63.93,21000.0,44.0989,44.1402,44.03,44.03,21000.0
2015-05-01 14:50:00,63.93,64.01,63.93,63.99,26800.0,44.03,44.0851,44.03,44.0714,26800.0
2015-05-01 15:00:00,63.99,64.03,63.96,64.0,17800.0,44.0714,44.0989,44.0507,44.0782,17800.0
2015-05-01 15:10:00,63.99,64.03,63.97,64.01,14600.0,44.0714,44.0989,44.0576,44.0851,14600.0
2015-05-01 15:20:00,64.0,64.05,63.98,64.03,17200.0,44.0782,44.1127,44.0645,44.0989,17200.0
2015-05-01 15:30:00,64.02,64.06,63.98,64.01,23400.0,44.092,44.1196,44.0645,44.0851,23400.0
2015-05-01 15:40:00,64.01,64.14,64.0,64.14,30700.0,44.0851,44.1747,44.0782,44.1747,30700.0
2015-05-01 15:50:00,64.14,64.19,63.99,64.09,190100.0,44.1747,44.2091,44.0714,44.1402,190100.0
2015-05-04 09:30:00,64.13,64.88,64.13,64.77,24400.0,44.1678,44.6843,44.1678,44.6086,24400.0
2015-05-04 09:40:00,64.77,64.79,64.45,64.61,4100.0,44.6086,44.6223,44.3882,44.4984,4100.0
2015-05-04 09:50:00,64.66,64.78,64.53,64.75,8800.0,44.5328,44.6154,44.4433,44.5948,8800.0
2015-05-04 10:00:00,64.71,64.8,64.47,64.51,9700.0,44.5672,44.6292,44.4019,44.4295,9700.0
2015-05-04 10:10:00,64.51,64.74,64.51,64.64,6500.0,44.4295,44.5879,44.4295,44.519,6500.0
2015-05-04 10:20:00,64.63,64.75,64.58,64.69,10100.0,44.5121,44.5948,44.4777,44.5535,10100.0
2015-05-04 10:30:00,64.69,64.81,64.65,64.81,23500.0,44.5535,44.6361,44.5259,44.6361,23500.0
2015-05-04 10:40:00,64.81,64.88,64.65,64.77,17200.0,44.6361,44.6843,44.5259,44.6086,17200.0
2015-05-04 10:50:00,64.76,64.79,64.59,64.59,10000.0,44.6017,44.6223,44.4846,44.4846,10000.0
2015-05-04 11:00:00,64.57,64.71,64.57,64.63,10000.0,44.4708,44.5672,44.4708,44.5121,10000.0
2015-05-04 11:10:00,64.64,64.66,64.55,64.56,13000.0,44.519,44.5328,44.457,44.4639,13000.0
2015-05-04 11:20:00,64.56,64.65,64.51,64.6,11600.0,44.4639,44.5259,44.4295,44.4915,11600.0
2015-05-04 11:30:00,64.6,64.62,64.52,64.53,7800.0,44.4915,44.5052,44.4364,44.4433,7800.0
2015-05-04 11:40:00,64.53,64.58,64.5,64.51,9400.0,44.4433,44.4777,44.4226,44.4295,9400.0
2015-05-04 11:50:00,64.5,64.72,64.47,64.72,14000.0,44.4226,44.5741,44.4019,44.5741,14000.0
2015-05-04 12:00:00,64.72,64.74,64.59,64.59,9100.0,44.5741,44.5879,44.4846,44.4846,9100.0
2015-05-04 12:10:00,64.62,64.71,64.59,64.6,10200.0,44.5052,44.5672,44.4846,44.4915,10200.0
2015-05-04 12:20:00,64.59,64.59,64.44,64.44,30600.0,44.4846,44.4846,44.3813,44.3813,30600.0
2015-05-04 12:30:00,64.43,64.47,64.37,64.45,11600.0,44.3744,44.4019,44.3331,44.3882,11600.0
2015-05-04 12:40:00,64.45,64.53,64.39,64.41,5400.0,44.3882,44.4433,44.3468,44.3606,5400.0
2015-05-04 12:50:00,64.42,64.42,64.24,64.24,4600.0,44.3675,44.3675,44.2435,44.2435,4600.0
2015-05-04 13:00:00,64.24,64.24,64.05,64.11,11600.0,44.2435,44.2435,44.1127,44.154,11600.0
2015-05-04 13:10:00,64.11,64.18,64.07,64.15,18300.0,44.154,44.2022,44.1265,44.1815,18300.0
2015-05-04 13:20:00,64.17,64.21,64.08,64.12,10200.0,44.1953,44.2229,44.1333,44.1609,10200.0
2015-05-04 13:30:00,64.12,64.13,64.03,64.12,5200.0,44.1609,44.1678,44.0989,44.1609,5200.0
2015-05-04 13:40:00,64.14,64.17,64.08,64.1,9800.0,44.1747,44.1953,44.1333,44.1471,9800.0
2015-05-04 13:50:00,64.11,64.12,64.05,64.1,5900.0,44.154,44.1609,44.1127,44.1471,5900.0
2015-05-04 14:00:00,64.12,64.16,64.07,64.12,13600.0,44.1609,44.1884,44.1265,44.1609,13600.0
2015-05-04 14:10:00,64.13,64.13,64.06,64.1,10700.0,44.1678,44.1678,44.1196,44.1471,10700.0
2015-05-04 14:20:00,64.12,64.2,64.12,64.18,12300.0,44.1609,44.216,44.1609,44.2022,12300.0
2015-05-04 14:30:00,64.19,64.24,64.16,64.22,32900.0,44.2091,44.2435,44.1884,44.2298,32900.0
2015-05-04 14:40:00,64.23,64.27,64.22,64.26,23600.0,44.2366,44.2642,44.2298,44.2573,23600.0
2015-05-04 14:50:00,64.26,64.31,64.21,64.21,23100.0,44.2573,44.2917,44.2229,44.2229,23100.0
2015-05-04 15:00:00,64.2,64.2,64.1,64.11,9400.0,44.216,44.216,44.1471,44.154,9400.0
2015-05-04 15:10:00,64.12,64.14,64.04,64.11,12900.0,44.1609,44.1747,44.1058,44.154,12900.0
2015-05-04 15:20:00,64.14,64.28,64.14,64.26,17100.0,44.1747,44.2711,44.1747,44.2573,17100.0
2015-05-04 15:30:00,64.26,64.28,64.18,64.25,18200.0,44.2573,44.2711,44.2022,44.2504,18200.0
2015-05-04 15:40:00,64.24,64.35,64.16,64.35,30000.0,44.2435,44.3193,44.1884,44.3193,30000.0
2015-05-04 15:50:00,64.35,64.4,64.22,64.3,85800.0,44.3193,44.3537,44.2298,44.2849,85800.0
2015-05-05 09:30:00,64.02,64.31,63.76,63.77,9400.0,44.092,44.2917,43.9129,43.9198,9400.0
2015-05-05 09:40:00,63.7,63.89,63.7,63.84,8100.0,43.8716,44.0025,43.8716,43.968,8100.0
2015-05-05 09:50:00,63.84,63.88,63.76,63.83,11100.0,43.968,43.9956,43.9129,43.9612,11100.0
2015-05-05 10:00:00,63.83,63.83,63.45,63.56,22400.0,43.9612,43.9612,43.6994,43.7752,22400.0
2015-05-05 10:10:00,63.53,63.62,63.42,63.51,22500.0,43.7545,43.8165,43.6788,43.7408,22500.0
2015-05-05 10:20:00,63.53,63.77,63.5,63.76,29300.0,43.7545,43.9198,43.7339,43.9129,29300.0
2015-05-05 10:30:00,63.76,63.91,63.75,63.85,36700.0,43.9129,44.0163,43.9061,43.9749,36700.0
2015-05-05 10:40:00,63.88,63.99,63.81,63.84,19700.0,43.9956,44.0714,43.9474,43.968,19700.0
2015-05-05 10:50:00,63.82,63.84,63.7,63.73,22100.0,43.9543,43.968,43.8716,43.8923,22100.0
2015-05-05 11:00:00,63.7,63.71,63.43,63.43,10100.0,43.8716,43.8785,43.6857,43.6857,10100.0
2015-05-05 11:10:00,63.43,63.51,63.37,63.44,11800.0,43.6857,43.7408,43.6443,43.6926,11800.0
2015-05-05 11:20:00,63.41,63.41,63.28,63.29,14700.0,43.6719,43.6719,43.5824,43.5892,14700.0
2015-05-05 11:30:00,63.28,63.4,63.28,63.31,8900.0,43.5824,43.665,43.5824,43.603,8900.0
2015-05-05 11:40:00,63.29,63.39,63.29,63.33,14500.0,43.5892,43.6581,43.5892,43.6168,14500.0
2015-05-05 11:50:00,63.32,63.49,63.32,63.43,16000.0,43.6099,43.727,43.6099,43.6857,16000.0
2015-05-05 12:00:00,63.44,63.49,63.34,63.35,9600.0,43.6926,43.727,43.6237,43.6306,9600.0
2015-05-05 12:10:00,63.33,63.36,63.25,63.29,9100.0,43.6168,43.6375,43.5617,43.5892,9100.0
2015-05-05 12:20:00,63.29,63.29,63.18,63.19,8200.0,43.5892,43.5892,43.5135,43.5204,8200.0
2015-05-05 12:30:00,63.19,63.36,63.18,63.29,17800.0,43.5204,43.6375,43.5135,43.5892,17800.0
2015-05-05 12:40:00,63.29,63.34,63.26,63.31,8700.0,43.5892,43.6237,43.5686,43.603,8700.0
2015-05-05 12:50:00,63.32,63.33,63.25,63.3,8600.0,43.6099,43.6168,43.5617,43.5961,8600.0
2015-05-05 13:00:00,63.26,63.28,63.19,63.23,8600.0,43.5686,43.5824,43.5204,43.5479,8600.0
2015-05-05 13:10:00,63.21,63.28,63.08,63.09,10800.0,43.5341,43.5824,43.4446,43.4515,10800.0
2015-05-05 13:20:00,63.05,63.08,62.94,62.99,11900.0,43.424,43.4446,43.3482,43.3826,11900.0
2015-05-05 13:30:00,63.0,63.01,62.89,63.0,8300.0,43.3895,43.3964,43.3138,43.3895,8300.0
2015-05-05 13:40:00,62.98,63.04,62.95,63.0,9600.0,43.3757,43.4171,43.3551,43.3895,9600.0
2015-05-05 13:50:00,63.01,63.09,63.0,63.07,22600.0,43.3964,43.4515,43.3895,43.4377,22600.0
2015-05-05 14:00:00,63.06,63.29,63.03,63.19,76600.0,43.4308,43.5892,43.4102,43.5204,76600.0
2015-05-05 14:10:00,63.2,63.22,63.16,63.22,12300.0,43.5273,43.541,43.4997,43.541,12300.0
2015-05-05 14:20:00,63.21,63.24,63.1,63.1,9200.0,43.5341,43.5548,43.4584,43.4584,9200.0
2015-05-05 14:30:00,63.09,63.13,63.07,63.08,14500.0,43.4515,43.4791,43.4377,43.4446,14500.0
2015-05-05 14:40:00,63.08,63.13,63.06,63.11,19100.0,43.4446,43.4791,43.4308,43.4653,19100.0
2015-05-05 14:50:00,63.11,63.19,63.11,63.15,18400.0,43.4653,43.5204,43.4653,43.4928,18400.0
2015-05-05 15:00:00,63.14,63.16,63.07,63.11,20300.0,43.4859,43.4997,43.4377,43.4653,20300.0
2015-05-05 15:10:00,63.11,63.18,63.1,63.13,19600.0,43.4653,43.5135,43.4584,43.4791,19600.0
2015-05-05 15:20:00,63.12,63.16,63.05,63.16,46100.0,43.4722,43.4997,43.424,43.4997,46100.0
2015-05-05 15:30:00,63.16,63.19,63.13,63.18,32900.0,43.4997,43.5204,43.4791,43.5135,32900.0
2015-05-05 15:40:00,63.17,63.17,63.01,63.02,33600.0,43.5066,43.5066,43.3964,43.4033,33600.0
2015-05-05 15:50:00,63.02,63.09,62.91,63.03,87200.0,43.4033,43.4515,43.3275,43.4102,87200.0
2015-05-06 09:30:00,63.92,64.3,63.61,64.03,73800.0,44.0231,44.2849,43.8096,44.0989,73800.0
2015-05-06 09:40:00,64.04,64.8,63.94,64.52,85800.0,44.1058,44.6292,44.0369,44.4364,85800.0
2015-05-06 09:50:00,64.48,64.7,64.15,64.15,49700.0,44.4088,44.5603,44.1815,44.1815,49700.0
2015-05-06 10:00:00,64.2,64.83,64.16,64.66,38100.0,44.216,44.6499,44.1884,44.5328,38100.0
2015-05-06 10:10:00,64.68,64.85,64.55,64.65,39000.0,44.5466,44.6637,44.457,44.5259,39000.0
2015-05-06 10:20:00,64.63,64.63,64.33,64.37,25000.0,44.5121,44.5121,44.3055,44.3331,25000.0
2015-05-06 10:30:00,64.37,64.37,63.93,63.93,36600.0,44.3331,44.3331,44.03,44.03,36600.0
2015-05-06 10:40:00,63.95,63.98,63.52,63.53,38600.0,44.0438,44.0645,43.7477,43.7545,38600.0
2015-05-06 10:50:00,63.55,63.75,63.41,63.64,32100.0,43.7683,43.9061,43.6719,43.8303,32100.0
2015-05-06 11:00:00,63.64,63.64,63.36,63.37,29200.0,43.8303,43.8303,43.6375,43.6443,29200.0
2015-05-06 11:10:00,63.37,63.43,63.2,63.38,31700.0,43.6443,43.6857,43.5273,43.6512,31700.0
2015-05-06 11:20:00,63.37,63.47,63.32,63.38,28000.0,43.6443,43.7132,43.6099,43.6512,28000.0
2015-05-06 11:30:00,63.39,63.72,63.36,63.7,15000.0,43.6581,43.8854,43.6375,43.8716,15000.0
2015-05-06 11:40:00,63.68,63.91,63.64,63.91,11200.0,43.8578,44.0163,43.8303,44.0163,11200.0
2015-05-06 11:50:00,63.92,63.98,63.83,63.92,21700.0,44.0231,44.0645,43.9612,44.0231,21700.0
2015-05-06 12:00:00,63.89,63.89,63.57,63.64,12500.0,44.0025,44.0025,43.7821,43.8303,12500.0
2015-05-06 12:10:00,63.62,63.85,63.6,63.85,9000.0,43.8165,43.9749,43.8028,43.9749,9000.0
2015-05-06 12:20:00,63.83,63.94,63.81,63.89,8700.0,43.9612,44.0369,43.9474,44.0025,8700.0
2015-05-06 12:30:00,63.89,63.93,63.84,63.85,13500.0,44.0025,44.03,43.968,43.9749,13500.0
2015-05-06 12:40:00,63.84,63.86,63.71,63.77,12200.0,43.968,43.9818,43.8785,43.9198,12200.0
2015-05-06 12:50:00,63.71,63.8,63.64,63.64,19000.0,43.8785,43.9405,43.8303,43.8303,19000.0
2015-05-06 13:00:00,63.64,63.64,63.4,63.48,23000.0,43.8303,43.8303,43.665,43.7201,23000.0
2015-05-06 13:10:00,63.47,63.62,63.47,63.59,8200.0,43.7132,43.8165,43.7132,43.7959,8200.0
2015-05-06 13:20:00,63.57,63.71,63.56,63.66,15300.0,43.7821,43.8785,43.7752,43.8441,15300.0
2015-05-06 13:30:00,63.64,63.84,63.64,63.75,20600.0,43.8303,43.968,43.8303,43.9061,20600.0
2015-05-06 13:40:00,63.77,63.77,63.56,63.68,13600.0,43.9198,43.9198,43.7752,43.8578,13600.0
2015-05-06 13:50:00,63.64,63.69,63.57,63.59,16100.0,43.8303,43.8647,43.7821,43.7959,16100.0
2015-05-06 14:00:00,63.56,63.64,63.54,63.64,16400.0,43.7752,43.8303,43.7614,43.8303,16400.0
2015-05-06 14:10:00,63.63,63.81,63.62,63.79,15900.0,43.8234,43.9474,43.8165,43.9336,15900.0
2015-05-06 14:20:00,63.77,63.87,63.71,63.74,18900.0,43.9198,43.9887,43.8785,43.8992,18900.0
2015-05-06 14:30:00,63.74,63.77,63.65,63.67,15000.0,43.8992,43.9198,43.8372,43.851,15000.0
2015-05-06 14:40:00,63.66,63.71,63.49,63.71,23600.0,43.8441,43.8785,43.727,43.8785,23600.0
2015-05-06 14:50:00,63.69,63.78,63.63,63.78,17700.0,43.8647,43.9267,43.8234,43.9267,17700.0
2015-05-06 15:00:00,63.75,63.87,63.73,63.87,33600.0,43.9061,43.9887,43.8923,43.9887,33600.0
2015-05-06 15:10:00,63.87,63.87,63.67,63.78,37100.0,43.9887,43.9887,43.851,43.9267,37100.0
2015-05-06 15:20:00,63.8,63.81,63.7,63.78,27300.0,43.9405,43.9474,43.8716,43.9267,27300.0
2015-05-06 15:30:00,63.79,63.8,63.72,63.79,55800.0,43.9336,43.9405,43.8854,43.9336,55800.0
2015-05-06 15:40:00,63.79,63.84,63.75,63.82,54300.0,43.9336,43.968,43.9061,43.9543,54300.0
2015-05-06 15:50:00,63.83,63.83,63.68,63.82,128400.0,43.9612,43.9612,43.8578,43.9543,128400.0
2015-05-07 09:30:00,63.84,64.49,63.83,64.09,30700.0,43.968,44.4157,43.9612,44.1402,30700.0
2015-05-07 09:40:00,64.07,64.21,63.9,63.93,33600.0,44.1265,44.2229,44.0094,44.03,33600.0
2015-05-07 09:50:00,63.91,63.94,63.69,63.76,24200.0,44.0163,44.0369,43.8647,43.9129,24200.0
2015-05-07 10:00:00,63.81,63.82,63.62,63.62,22100.0,43.9474,43.9543,43.8165,43.8165,22100.0
2015-05-07 10:10:00,63.63,63.7,63.45,63.52,32700.0,43.8234,43.8716,43.6994,43.7477,32700.0
2015-05-07 10:20:00,63.49,63.51,63.32,63.35,37500.0,43.727,43.7408,43.6099,43.6306,37500.0
2015-05-07 10:30:00,63.35,63.38,63.16,63.38,22200.0,43.6306,43.6512,43.4997,43.6512,22200.0
2015-05-07 10:40:00,63.38,63.61,63.38,63.5,32700.0,43.6512,43.8096,43.6512,43.7339,32700.0
2015-05-07 10:50:00,63.52,63.7,63.51,63.6,17700.0,43.7477,43.8716,43.7408,43.8028,17700.0
2015-05-07 11:00:00,63.62,63.71,63.54,63.62,26000.0,43.8165,43.8785,43.7614,43.8165,26000.0
2015-05-07 11:10:00,63.64,63.69,63.57,63.63,20100.0,43.8303,43.8647,43.7821,43.8234,20100.0
2015-05-07 11:20:00,63.64,63.71,63.59,63.61,16100.0,43.8303,43.8785,43.7959,43.8096,16100.0
2015-05-07 11:30:00,63.63,63.75,63.56,63.61,20800.0,43.8234,43.9061,43.7752,43.8096,20800.0
2015-05-07 11:40:00,63.61,63.68,63.55,63.66,18000.0,43.8096,43.8578,43.7683,43.8441,18000.0
2015-05-07 11:50:00,63.69,63.73,63.57,63.65,11600.0,43.8647,43.8923,43.7821,43.8372,11600.0
2015-05-07 12:00:00,63.69,63.74,63.67,63.7,13300.0,43.8647,43.8992,43.851,43.8716,13300.0
2015-05-07 12:10:00,63.71,63.95,63.71,63.9,19800.0,43.8785,44.0438,43.8785,44.0094,19800.0
2015-05-07 12:20:00,63.9,64.04,63.85,64.0,19000.0,44.0094,44.1058,43.9749,44.0782,19000.0
2015-05-07 12:30:00,64.0,64.17,63.98,64.05,13700.0,44.0782,44.1953,44.0645,44.1127,13700.0
2015-05-07 12:40:00,64.07,64.17,63.99,64.09,12900.0,44.1265,44.1953,44.0714,44.1402,12900.0
2015-05-07 12:50:00,64.14,64.25,64.12,64.22,10400.0,44.1747,44.2504,44.1609,44.2298,10400.0
2015-05-07 13:00:00,64.23,64.24,64.13,64.13,8400.0,44.2366,44.2435,44.1678,44.1678,8400.0
2015-05-07 13:10:00,64.14,64.29,64.14,64.23,12600.0,44.1747,44.278,44.1747,44.2366,12600.0
2015-05-07 13:20:00,64.22,64.24,64.18,64.2,8200.0,44.2298,44.2435,44.2022,44.216,8200.0
2015-05-07 13:30:00,64.18,64.23,64.16,64.22,8700.0,44.2022,44.2366,44.1884,44.2298,8700.0
2015-05-07 13:40:00,64.22,64.32,64.22,64.28,8000.0,44.2298,44.2986,44.2298,44.2711,8000.0
2015-05-07 13:50:00,64.29,64.29,64.18,64.24,8300.0,44.278,44.278,44.2022,44.2435,8300.0
2015-05-07 14:00:00,64.26,64.48,64.26,64.48,11200.0,44.2573,44.4088,44.2573,44.4088,11200.0
2015-05-07 14:10:00,64.48,64.51,64.38,64.38,10400.0,44.4088,44.4295,44.34,44.34,10400.0
2015-05-07 14:20:00,64.37,64.45,64.36,64.44,9100.0,44.3331,44.3882,44.3262,44.3813,9100.0
2015-05-07 14:30:00,64.43,64.6,64.43,64.59,21300.0,44.3744,44.4915,44.3744,44.4846,21300.0
2015-05-07 14:40:00,64.6,64.73,64.54,64.69,22600.0,44.4915,44.581,44.4502,44.5535,22600.0
2015-05-07 14:50:00,64.69,64.8,64.62,64.78,15900.0,44.5535,44.6292,44.5052,44.6154,15900.0
2015-05-07 15:00:00,64.77,64.91,64.68,64.91,45200.0,44.6086,44.705,44.5466,44.705,45200.0
2015-05-07 15:10:00,64.92,65.05,64.9,64.95,75800.0,44.7119,44.8014,44.6981,44.7325,75800.0
2015-05-07 15:20:00,64.96,64.96,64.81,64.84,65100.0,44.7394,44.7394,44.6361,44.6568,65100.0
2015-05-07 15:30:00,64.85,64.87,64.81,64.85,57900.0,44.6637,44.6774,44.6361,44.6637,57900.0
2015-05-07 15:40:00,64.86,64.89,64.81,64.86,70200.0,44.6705,44.6912,44.6361,44.6705,70200.0
2015-05-07 15:50:00,64.87,64.98,64.79,64.8,109500.0,44.6774,44.7532,44.6223,44.6292,109500.0
2015-05-08 09:30:00,65.48,66.14,65.26,66.14,23500.0,45.0975,45.5521,44.946,45.5521,23500.0
2015-05-08 09:40:00,66.12,66.46,66.06,66.43,24000.0,45.5383,45.7725,45.497,45.7518,24000.0
2015-05-08 09:50:00,66.37,66.78,66.37,66.72,22200.0,45.7105,45.9929,45.7105,45.9516,22200.0
2015-05-08 10:00:00,66.76,66.93,66.7,66.89,24600.0,45.9791,46.0962,45.9378,46.0686,24600.0
2015-05-08 10:10:00,66.88,66.91,66.76,66.78,25000.0,46.0618,46.0824,45.9791,45.9929,25000.0
2015-05-08 10:20:00,66.79,66.94,66.75,66.91,14900.0,45.9998,46.1031,45.9722,46.0824,14900.0
2015-05-08 10:30:00,66.92,66.93,66.48,66.64,11300.0,46.0893,46.0962,45.7863,45.8965,11300.0
2015-05-08 10:40:00,66.65,66.65,66.43,66.47,10300.0,45.9034,45.9034,45.7518,45.7794,10300.0
2015-05-08 10:50:00,66.47,66.47,66.23,66.28,13100.0,45.7794,45.7794,45.6141,45.6485,13100.0
2015-05-08 11:00:00,66.29,66.42,66.27,66.37,9000.0,45.6554,45.7449,45.6416,45.7105,9000.0
2015-05-08 11:10:00,66.41,66.41,66.18,66.21,7700.0,45.7381,45.7381,45.5797,45.6003,7700.0
2015-05-08 11:20:00,66.21,66.41,66.16,66.41,13300.0,45.6003,45.7381,45.5659,45.7381,13300.0
2015-05-08 11:30:00,66.4,66.41,66.19,66.27,7800.0,45.7312,45.7381,45.5865,45.6416,7800.0
2015-05-08 11:40:00,66.22,66.24,66.09,66.24,7700.0,45.6072,45.621,45.5177,45.621,7700.0
2015-05-08 11:50:00,66.21,66.29,66.08,66.11,33300.0,45.6003,45.6554,45.5108,45.5314,33300.0
2015-05-08 12:00:00,66.14,66.16,66.02,66.05,6100.0,45.5521,45.5659,45.4695,45.4901,6100.0
2015-05-08 12:10:00,66.05,66.29,66.05,66.2,12100.0,45.4901,45.6554,45.4901,45.5934,12100.0
2015-05-08 12:20:00,66.2,66.21,66.04,66.04,10900.0,45.5934,45.6003,45.4832,45.4832,10900.0
2015-05-08 12:30:00,66.05,66.1,65.92,66.05,18300.0,45.4901,45.5246,45.4006,45.4901,18300.0
2015-05-08 12:40:00,66.07,66.13,66.03,66.07,5100.0,45.5039,45.5452,45.4763,45.5039,5100.0
2015-05-08 12:50:00,66.06,66.06,65.94,66.03,6200.0,45.497,45.497,45.4144,45.4763,6200.0
2015-05-08 13:00:00,66.01,66.01,65.91,65.98,8400.0,45.4626,45.4626,45.3937,45.4419,8400.0
2015-05-08 13:10:00,65.99,66.02,65.92,65.95,11100.0,45.4488,45.4695,45.4006,45.4212,11100.0
2015-05-08 13:20:00,65.94,65.95,65.88,65.88,8500.0,45.4144,45.4212,45.373,45.373,8500.0
2015-05-08 13:30:00,65.9,65.93,65.77,65.8,7400.0,45.3868,45.4075,45.2973,45.3179,7400.0
2015-05-08 13:40:00,65.81,65.97,65.79,65.87,5900.0,45.3248,45.435,45.3111,45.3662,5900.0
2015-05-08 13:50:00,65.91,65.98,65.89,65.93,8100.0,45.3937,45.4419,45.3799,45.4075,8100.0
2015-05-08 14:00:00,65.94,65.97,65.9,65.9,8600.0,45.4144,45.435,45.3868,45.3868,8600.0
2015-05-08 14:10:00,65.9,65.93,65.81,65.84,9800.0,45.3868,45.4075,45.3248,45.3455,9800.0
2015-05-08 14:20:00,65.83,65.83,65.67,65.67,9400.0,45.3386,45.3386,45.2284,45.2284,9400.0
2015-05-08 14:30:00,65.66,65.8,65.61,65.77,11300.0,45.2215,45.3179,45.1871,45.2973,11300.0
2015-05-08 14:40:00,65.76,65.79,65.65,65.65,35300.0,45.2904,45.3111,45.2146,45.2146,35300.0
2015-05-08 14:50:00,65.67,65.82,65.63,65.73,30300.0,45.2284,45.3317,45.2009,45.2697,30300.0
2015-05-08 15:00:00,65.75,65.79,65.71,65.77,12800.0,45.2835,45.3111,45.256,45.2973,12800.0
2015-05-08 15:10:00,65.8,65.81,65.7,65.72,12800.0,45.3179,45.3248,45.2491,45.2628,12800.0
2015-05-08 15:20:00,65.71,65.77,65.66,65.67,17400.0,45.256,45.2973,45.2215,45.2284,17400.0
2015-05-08 15:30:00,65.66,65.73,65.64,65.7,16600.0,45.2215,45.2697,45.2077,45.2491,16600.0
2015-05-08 15:40:00,65.71,65.84,65.7,65.8,29700.0,45.256,45.3455,45.2491,45.3179,29700.0
2015-05-08 15:50:00,65.8,65.87,65.73,65.76,73900.0,45.3179,45.3662,45.2697,45.2904,73900.0
2015-05-11 09:30:00,65.51,65.53,65.23,65.31,10100.0,45.1182,45.132,44.9254,44.9805,10100.0
2015-05-11 09:40:00,65.41,65.58,65.19,65.58,7400.0,45.0493,45.1664,44.8978,45.1664,7400.0
2015-05-11 09:50:00,65.49,65.5,65.32,65.5,5700.0,45.1044,45.1113,44.9874,45.1113,5700.0
2015-05-11 10:00:00,65.5,65.66,65.47,65.57,4300.0,45.1113,45.2215,45.0907,45.1595,4300.0
2015-05-11 10:10:00,65.61,65.68,65.56,65.58,6100.0,45.1871,45.2353,45.1526,45.1664,6100.0
2015-05-11 10:20:00,65.6,65.72,65.57,65.69,8000.0,45.1802,45.2628,45.1595,45.2422,8000.0
2015-05-11 10:30:00,65.75,65.77,65.63,65.73,7500.0,45.2835,45.2973,45.2009,45.2697,7500.0
2015-05-11 10:40:00,65.71,65.8,65.69,65.8,4500.0,45.256,45.3179,45.2422,45.3179,4500.0
2015-05-11 10:50:00,65.83,65.85,65.7,65.7,5400.0,45.3386,45.3524,45.2491,45.2491,5400.0
2015-05-11 11:00:00,65.69,65.7,65.58,65.67,22700.0,45.2422,45.2491,45.1664,45.2284,22700.0
2015-05-11 11:10:00,65.69,65.74,65.58,65.6,8100.0,45.2422,45.2766,45.1664,45.1802,8100.0
2015-05-11 11:20:00,65.56,65.6,65.46,65.46,10500.0,45.1526,45.1802,45.0838,45.0838,10500.0
2015-05-11 11:30:00,65.45,65.45,65.26,65.35,7700.0,45.0769,45.0769,44.946,45.008,7700.0
2015-05-11 11:40:00,65.31,65.36,65.24,65.36,3000.0,44.9805,45.0149,44.9323,45.0149,3000.0
2015-05-11 11:50:00,65.36,65.43,65.32,65.37,6600.0,45.0149,45.0631,44.9874,45.0218,6600.0
2015-05-11 12:00:00,65.38,65.41,65.23,65.23,7100.0,45.0287,45.0493,44.9254,44.9254,7100.0
2015-05-11 12:10:00,65.27,65.3,65.1,65.1,10700.0,44.9529,44.9736,44.8358,44.8358,10700.0
2015-05-11 12:20:00,65.13,65.13,65.02,65.13,6900.0,44.8565,44.8565,44.7807,44.8565,6900.0
2015-05-11 12:30:00,65.13,65.13,65.01,65.01,5600.0,44.8565,44.8565,44.7739,44.7739,5600.0
2015-05-11 12:40:00,65.04,65.05,64.9,64.92,9200.0,44.7945,44.8014,44.6981,44.7119,9200.0
2015-05-11 12:50:00,64.94,65.08,64.94,64.98,5400.0,44.7256,44.8221,44.7256,44.7532,5400.0
2015-05-11 13:00:00,64.97,65.01,64.89,64.96,8600.0,44.7463,44.7739,44.6912,44.7394,8600.0
2015-05-11 13:10:00,64.95,65.05,64.95,65.03,5700.0,44.7325,44.8014,44.7325,44.7876,5700.0
2015-05-11 13:20:00,65.04,65.08,65.0,65.02,9400.0,44.7945,44.8221,44.767,44.7807,9400.0
2015-05-11 13:30:00,65.02,65.02,64.95,65.0,4600.0,44.7807,44.7807,44.7325,44.767,4600.0
2015-05-11 13:40:00,64.99,65.04,64.98,65.0,7000.0,44.7601,44.7945,44.7532,44.767,7000.0
2015-05-11 13:50:00,65.0,65.03,64.95,64.95,6600.0,44.767,44.7876,44.7325,44.7325,6600.0
2015-05-11 14:00:00,64.95,64.97,64.82,64.83,10000.0,44.7325,44.7463,44.643,44.6499,10000.0
2015-05-11 14:10:00,64.85,64.91,64.76,64.9,17200.0,44.6637,44.705,44.6017,44.6981,17200.0
2015-05-11 14:20:00,64.9,64.91,64.75,64.75,10100.0,44.6981,44.705,44.5948,44.5948,10100.0
2015-05-11 14:30:00,64.73,64.75,64.63,64.69,54100.0,44.581,44.5948,44.5121,44.5535,54100.0
2015-05-11 14:40:00,64.67,64.78,64.67,64.73,16600.0,44.5397,44.6154,44.5397,44.581,16600.0
2015-05-11 14:50:00,64.73,64.77,64.68,64.72,34100.0,44.581,44.6086,44.5466,44.5741,34100.0
2015-05-11 15:00:00,64.7,64.71,64.6,64.61,27900.0,44.5603,44.5672,44.4915,44.4984,27900.0
2015-05-11 15:10:00,64.61,64.7,64.58,64.7,21300.0,44.4984,44.5603,44.4777,44.5603,21300.0
2015-05-11 15:20:00,64.73,64.73,64.63,64.66,22700.0,44.581,44.581,44.5121,44.5328,22700.0
2015-05-11 15:30:00,64.66,64.71,64.64,64.69,19200.0,44.5328,44.5672,44.519,44.5535,19200.0
2015-05-11 15:40:00,64.7,64.75,64.68,64.73,37600.0,44.5603,44.5948,44.5466,44.581,37600.0
2015-05-11 15:50:00,64.74,64.83,64.69,64.7,87700.0,44.5879,44.6499,44.5535,44.5603,87700.0
2015-05-12 09:30:00,64.25,64.33,63.91,64.16,13600.0,44.2504,44.3055,44.0163,44.1884,13600.0
2015-05-12 09:40:00,64.17,64.17,63.72,64.08,5900.0,44.1953,44.1953,43.8854,44.1333,5900.0
2015-05-12 09:50:00,64.07,64.21,63.72,63.83,13800.0,44.1265,44.2229,43.8854,43.9612,13800.0
2015-05-12 10:00:00,63.89,64.01,63.72,63.96,9900.0,44.0025,44.0851,43.8854,44.0507,9900.0
2015-05-12 10:10:00,63.96,64.12,63.89,64.02,11000.0,44.0507,44.1609,44.0025,44.092,11000.0
2015-05-12 10:20:00,63.98,64.27,63.93,63.98,21600.0,44.0645,44.2642,44.03,44.0645,21600.0
2015-05-12 10:30:00,64.0,64.3,63.98,64.29,18400.0,44.0782,44.2849,44.0645,44.278,18400.0
2015-05-12 10:40:00,64.45,64.63,64.41,64.61,19900.0,44.3882,44.5121,44.3606,44.4984,19900.0
2015-05-12 10:50:00,64.58,64.7,64.48,64.63,42100.0,44.4777,44.5603,44.4088,44.5121,42100.0
2015-05-12 11:00:00,64.61,64.61,64.36,64.36,15300.0,44.4984,44.4984,44.3262,44.3262,15300.0
2015-05-12 11:10:00,64.37,64.37,64.17,64.17,12700.0,44.3331,44.3331,44.1953,44.1953,12700.0
2015-05-12 11:20:00,64.18,64.19,64.09,64.11,15500.0,44.2022,44.2091,44.1402,44.154,15500.0
2015-05-12 11:30:00,64.11,64.2,64.11,64.16,15200.0,44.154,44.216,44.154,44.1884,15200.0
2015-05-12 11:40:00,64.12,64.28,64.08,64.21,12000.0,44.1609,44.2711,44.1333,44.2229,12000.0
2015-05-12 11:50:00,64.22,64.47,64.22,64.41,10900.0,44.2298,44.4019,44.2298,44.3606,10900.0
2015-05-12 12:00:00,64.4,64.42,64.37,64.4,12300.0,44.3537,44.3675,44.3331,44.3537,12300.0
2015-05-12 12:10:00,64.36,64.36,64.28,64.3,9400.0,44.3262,44.3262,44.2711,44.2849,9400.0
2015-05-12 12:20:00,64.34,64.42,64.31,64.42,5000.0,44.3124,44.3675,44.2917,44.3675,5000.0
2015-05-12 12:30:00,64.39,64.44,64.37,64.4,9000.0,44.3468,44.3813,44.3331,44.3537,9000.0
2015-05-12 12:40:00,64.42,64.52,64.4,64.5,13700.0,44.3675,44.4364,44.3537,44.4226,13700.0
2015-05-12 12:50:00,64.48,64.52,64.46,64.52,6600.0,44.4088,44.4364,44.3951,44.4364,6600.0
2015-05-12 13:00:00,64.53,64.53,64.36,64.47,8000.0,44.4433,44.4433,44.3262,44.4019,8000.0
2015-05-12 13:10:00,64.5,64.67,64.5,64.62,10100.0,44.4226,44.5397,44.4226,44.5052,10100.0
2015-05-12 13:20:00,64.63,64.68,64.6,64.6,10300.0,44.5121,44.5466,44.4915,44.4915,10300.0
2015-05-12 13:30:00,64.6,64.65,64.5,64.65,7800.0,44.4915,44.5259,44.4226,44.5259,7800.0
2015-05-12 13:40:00,64.66,64.67,64.41,64.48,16500.0,44.5328,44.5397,44.3606,44.4088,16500.0
2015-05-12 13:50:00,64.49,64.51,64.4,64.46,6400.0,44.4157,44.4295,44.3537,44.3951,6400.0
2015-05-12 14:00:00,64.45,64.53,64.42,64.51,8900.0,44.3882,44.4433,44.3675,44.4295,8900.0
2015-05-12 14:10:00,64.54,64.54,64.47,64.52,6800.0,44.4502,44.4502,44.4019,44.4364,6800.0
2015-05-12 14:20:00,64.52,64.59,64.48,64.59,23100.0,44.4364,44.4846,44.4088,44.4846,23100.0
2015-05-12 14:30:00,64.64,64.7,64.62,64.65,11400.0,44.519,44.5603,44.5052,44.5259,11400.0
2015-05-12 14:40:00,64.66,64.67,64.57,64.58,19000.0,44.5328,44.5397,44.4708,44.4777,19000.0
2015-05-12 14:50:00,64.6,64.65,64.56,64.56,8700.0,44.4915,44.5259,44.4639,44.4639,8700.0
2015-05-12 15:00:00,64.6,64.76,64.58,64.7,10400.0,44.4915,44.6017,44.4777,44.5603,10400.0
2015-05-12 15:10:00,64.73,64.77,64.64,64.67,9600.0,44.581,44.6086,44.519,44.5397,9600.0
2015-05-12 15:20:00,64.67,64.74,64.65,64.7,16000.0,44.5397,44.5879,44.5259,44.5603,16000.0
2015-05-12 15:30:00,64.69,64.76,64.65,64.69,17400.0,44.5535,44.6017,44.5259,44.5535,17400.0
2015-05-12 15:40:00,64.69,64.69,64.6,64.6,31100.0,44.5535,44.5535,44.4915,44.4915,31100.0
2015-05-12 15:50:00,64.6,64.63,64.49,64.5,97500.0,44.4915,44.5121,44.4157,44.4226,97500.0
2015-05-13 09:30:00,64.73,65.32,64.36,65.03,12100.0,44.581,44.9874,44.3262,44.7876,12100.0
2015-05-13 09:40:00,65.13,65.27,65.04,65.06,5700.0,44.8565,44.9529,44.7945,44.8083,5700.0
2015-05-13 09:50:00,65.03,65.23,64.89,65.23,16100.0,44.7876,44.9254,44.6912,44.9254,16100.0
2015-05-13 10:00:00,65.2,65.27,65.13,65.27,6600.0,44.9047,44.9529,44.8565,44.9529,6600.0
2015-05-13 10:10:00,65.27,65.34,65.15,65.23,6500.0,44.9529,45.0011,44.8703,44.9254,6500.0
2015-05-13 10:20:00,65.16,65.51,65.16,65.38,46200.0,44.8772,45.1182,44.8772,45.0287,46200.0
2015-05-13 10:30:00,65.41,65.41,65.07,65.11,17000.0,45.0493,45.0493,44.8152,44.8427,17000.0
2015-05-13 10:40:00,65.06,65.15,64.92,64.92,10200.0,44.8083,44.8703,44.7119,44.7119,10200.0
2015-05-13 10:50:00,64.99,65.09,64.75,64.75,9800.0,44.7601,44.8289,44.5948,44.5948,9800.0
2015-05-13 11:00:00,64.76,64.9,64.7,64.81,9800.0,44.6017,44.6981,44.5603,44.6361,9800.0
2015-05-13 11:10:00,64.81,64.9,64.78,64.86,7100.0,44.6361,44.6981,44.6154,44.6705,7100.0
2015-05-13 11:20:00,64.83,64.83,64.61,64.69,12000.0,44.6499,44.6499,44.4984,44.5535,12000.0
2015-05-13 11:30:00,64.68,64.85,64.63,64.73,5400.0,44.5466,44.6637,44.5121,44.581,5400.0
2015-05-13 11:40:00,64.77,64.81,64.61,64.76,7300.0,44.6086,44.6361,44.4984,44.6017,7300.0
2015-05-13 11:50:00,64.72,64.8,64.64,64.74,51300.0,44.5741,44.6292,44.519,44.5879,51300.0
2015-05-13 12:00:00,64.74,64.92,64.72,64.8,9200.0,44.5879,44.7119,44.5741,44.6292,9200.0
2015-05-13 12:10:00,64.81,64.97,64.78,64.97,9300.0,44.6361,44.7463,44.6154,44.7463,9300.0
2015-05-13 12:20:00,64.96,65.07,64.91,65.01,5000.0,44.7394,44.8152,44.705,44.7739,5000.0
2015-05-13 12:30:00,64.99,65.17,64.97,65.12,5900.0,44.7601,44.884,44.7463,44.8496,5900.0
2015-05-13 12:40:00,65.12,65.15,65.05,65.09,4800.0,44.8496,44.8703,44.8014,44.8289,4800.0
2015-05-13 12:50:00,65.09,65.15,64.92,65.03,6800.0,44.8289,44.8703,44.7119,44.7876,6800.0
2015-05-13 13:00:00,65.03,65.31,65.02,65.17,12400.0,44.7876,44.9805,44.7807,44.884,12400.0
2015-05-13 13:10:00,65.17,65.24,65.12,65.2,11100.0,44.884,44.9323,44.8496,44.9047,11100.0
2015-05-13 13:20:00,65.14,65.17,65.09,65.16,11600.0,44.8634,44.884,44.8289,44.8772,11600.0
2015-05-13 13:30:00,65.16,65.18,65.09,65.09,20700.0,44.8772,44.8909,44.8289,44.8289,20700.0
2015-05-13 13:40:00,65.1,65.11,64.92,64.92,9200.0,44.8358,44.8427,44.7119,44.7119,9200.0
2015-05-13 13:50:00,64.92,64.92,64.72,64.77,44400.0,44.7119,44.7119,44.5741,44.6086,44400.0
2015-05-13 14:00:00,64.75,64.75,64.56,64.61,17100.0,44.5948,44.5948,44.4639,44.4984,17100.0
2015-05-13 14:10:00,64.61,64.64,64.55,64.64,17100.0,44.4984,44.519,44.457,44.519,17100.0
2015-05-13 14:20:00,64.64,64.79,64.52,64.67,36000.0,44.519,44.6223,44.4364,44.5397,36000.0
2015-05-13 14:30:00,64.67,64.74,64.63,64.63,7700.0,44.5397,44.5879,44.5121,44.5121,7700.0
2015-05-13 14:40:00,64.65,64.7,64.58,64.66,34400.0,44.5259,44.5603,44.4777,44.5328,34400.0
2015-05-13 14:50:00,64.65,64.67,64.47,64.53,13000.0,44.5259,44.5397,44.4019,44.4433,13000.0
2015-05-13 15:00:00,64.52,64.65,64.5,64.51,14400.0,44.4364,44.5259,44.4226,44.4295,14400.0
2015-05-13 15:10:00,64.51,64.51,64.39,64.45,20600.0,44.4295,44.4295,44.3468,44.3882,20600.0
2015-05-13 15:20:00,64.45,64.48,64.36,64.45,23400.0,44.3882,44.4088,44.3262,44.3882,23400.0
2015-05-13 15:30:00,64.45,64.54,64.45,64.5,41100.0,44.3882,44.4502,44.3882,44.4226,41100.0
2015-05-13 15:40:00,64.5,64.64,64.49,64.64,83900.0,44.4226,44.519,44.4157,44.519,83900.0
2015-05-13 15:50:00,64.63,64.77,64.59,64.73,120400.0,44.5121,44.6086,44.4846,44.581,120400.0
2015-05-14 09:30:00,64.91,65.22,64.69,64.95,11200.0,44.705,44.9185,44.5535,44.7325,11200.0
2015-05-14 09:40:00,65.03,65.16,64.9,65.09,9100.0,44.7876,44.8772,44.6981,44.8289,9100.0
2015-05-14 09:50:00,65.1,65.24,65.05,65.11,8000.0,44.8358,44.9323,44.8014,44.8427,8000.0
2015-05-14 10:00:00,65.07,65.29,65.01,65.25,14400.0,44.8152,44.9667,44.7739,44.9391,14400.0
2015-05-14 10:10:00,65.29,65.41,65.22,65.41,10400.0,44.9667,45.0493,44.9185,45.0493,10400.0
2015-05-14 10:20:00,65.35,65.57,65.35,65.51,11900.0,45.008,45.1595,45.008,45.1182,11900.0
2015-05-14 10:30:00,65.54,65.71,65.48,65.68,28300.0,45.1389,45.256,45.0975,45.2353,28300.0
2015-05-14 10:40:00,65.73,65.92,65.64,65.74,50600.0,45.2697,45.4006,45.2077,45.2766,50600.0
2015-05-14 10:50:00,65.77,65.77,65.64,65.65,17700.0,45.2973,45.2973,45.2077,45.2146,17700.0
2015-05-14 11:00:00,65.64,65.71,65.62,65.7,10400.0,45.2077,45.256,45.194,45.2491,10400.0
2015-05-14 11:10:00,65.69,65.73,65.62,65.65,11600.0,45.2422,45.2697,45.194,45.2146,11600.0
2015-05-14 11:20:00,65.65,65.68,65.63,65.68,15800.0,45.2146,45.2353,45.2009,45.2353,15800.0
2015-05-14 11:30:00,65.64,65.7,65.61,65.69,12800.0,45.2077,45.2491,45.1871,45.2422,12800.0
2015-05-14 11:40:00,65.67,65.71,65.66,65.7,5300.0,45.2284,45.256,45.2215,45.2491,5300.0
2015-05-14 11:50:00,65.71,65.84,65.71,65.83,10900.0,45.256,45.3455,45.256,45.3386,10900.0
2015-05-14 12:00:00,65.83,65.86,65.8,65.85,6300.0,45.3386,45.3593,45.3179,45.3524,6300.0
2015-05-14 12:10:00,65.82,65.84,65.78,65.81,8400.0,45.3317,45.3455,45.3042,45.3248,8400.0
2015-05-14 12:20:00,65.81,65.88,65.8,65.88,15000.0,45.3248,45.373,45.3179,45.373,15000.0
2015-05-14 12:30:00,65.9,65.98,65.9,65.95,5800.0,45.3868,45.4419,45.3868,45.4212,5800.0
2015-05-14 12:40:00,65.92,66.08,65.92,66.08,9100.0,45.4006,45.5108,45.4006,45.5108,9100.0
2015-05-14 12:50:00,66.08,66.1,65.91,65.91,7700.0,45.5108,45.5246,45.3937,45.3937,7700.0
2015-05-14 13:00:00,65.91,65.97,65.82,65.82,60100.0,45.3937,45.435,45.3317,45.3317,60100.0
2015-05-14 13:10:00,65.84,65.87,65.8,65.85,14100.0,45.3455,45.3662,45.3179,45.3524,14100.0
2015-05-14 13:20:00,65.86,65.96,65.86,65.93,7400.0,45.3593,45.4281,45.3593,45.4075,7400.0
2015-05-14 13:30:00,65.96,65.96,65.82,65.83,14300.0,45.4281,45.4281,45.3317,45.3386,14300.0
2015-05-14 13:40:00,65.82,65.91,65.82,65.86,12600.0,45.3317,45.3937,45.3317,45.3593,12600.0
2015-05-14 13:50:00,65.85,65.88,65.83,65.87,22100.0,45.3524,45.373,45.3386,45.3662,22100.0
2015-05-14 14:00:00,65.87,65.88,65.77,65.79,10700.0,45.3662,45.373,45.2973,45.3111,10700.0
2015-05-14 14:10:00,65.79,65.8,65.77,65.77,3600.0,45.3111,45.3179,45.2973,45.2973,3600.0
2015-05-14 14:20:00,65.77,65.78,65.69,65.71,6200.0,45.2973,45.3042,45.2422,45.256,6200.0
2015-05-14 14:30:00,65.71,65.83,65.71,65.8,9600.0,45.256,45.3386,45.256,45.3179,9600.0
2015-05-14 14:40:00,65.81,65.88,65.79,65.88,6600.0,45.3248,45.373,45.3111,45.373,6600.0
2015-05-14 14:50:00,65.85,65.89,65.8,65.83,13400.0,45.3524,45.3799,45.3179,45.3386,13400.0
2015-05-14 15:00:00,65.83,65.89,65.79,65.81,8900.0,45.3386,45.3799,45.3111,45.3248,8900.0
2015-05-14 15:10:00,65.81,65.85,65.8,65.81,13000.0,45.3248,45.3524,45.3179,45.3248,13000.0
2015-05-14 15:20:00,65.81,65.89,65.78,65.78,16300.0,45.3248,45.3799,45.3042,45.3042,16300.0
2015-05-14 15:30:00,65.78,65.79,65.72,65.73,8500.0,45.3042,45.3111,45.2628,45.2697,8500.0
2015-05-14 15:40:00,65.75,65.81,65.65,65.78,18800.0,45.2835,45.3248,45.2146,45.3042,18800.0
2015-05-14 15:50:00,65.79,65.94,65.77,65.88,91600.0,45.3111,45.4144,45.2973,45.373,91600.0
2015-05-15 09:30:00,65.95,66.24,65.95,66.09,12200.0,45.4212,45.621,45.4212,45.5177,12200.0
2015-05-15 09:40:00,66.11,66.27,66.1,66.21,9400.0,45.5314,45.6416,45.5246,45.6003,9400.0
2015-05-15 09:50:00,66.19,66.22,66.04,66.08,9200.0,45.5865,45.6072,45.4832,45.5108,9200.0
2015-05-15 10:00:00,66.08,66.36,66.08,66.36,12700.0,45.5108,45.7036,45.5108,45.7036,12700.0
2015-05-15 10:10:00,66.31,66.44,66.26,66.37,8800.0,45.6692,45.7587,45.6348,45.7105,8800.0
2015-05-15 10:20:00,66.35,66.57,66.35,66.57,15200.0,45.6967,45.8483,45.6967,45.8483,15200.0
2015-05-15 10:30:00,66.56,66.69,66.51,66.56,11200.0,45.8414,45.9309,45.8069,45.8414,11200.0
2015-05-15 10:40:00,66.54,66.67,66.5,66.57,13700.0,45.8276,45.9171,45.8,45.8483,13700.0
2015-05-15 10:50:00,66.59,66.7,66.56,66.56,4600.0,45.862,45.9378,45.8414,45.8414,4600.0
2015-05-15 11:00:00,66.57,66.57,66.36,66.36,7900.0,45.8483,45.8483,45.7036,45.7036,7900.0
2015-05-15 11:10:00,66.37,66.45,66.37,66.38,6200.0,45.7105,45.7656,45.7105,45.7174,6200.0
2015-05-15 11:20:00,66.37,66.45,66.33,66.4,9000.0,45.7105,45.7656,45.683,45.7312,9000.0
2015-05-15 11:30:00,66.4,66.45,66.35,66.44,7500.0,45.7312,45.7656,45.6967,45.7587,7500.0
2015-05-15 11:40:00,66.44,66.52,66.43,66.48,7500.0,45.7587,45.8138,45.7518,45.7863,7500.0
2015-05-15 11:50:00,66.46,66.47,66.33,66.33,5400.0,45.7725,45.7794,45.683,45.683,5400.0
2015-05-15 12:00:00,66.35,66.37,66.3,66.34,5400.0,45.6967,45.7105,45.6623,45.6899,5400.0
2015-05-15 12:10:00,66.34,66.35,66.3,66.31,7300.0,45.6899,45.6967,45.6623,45.6692,7300.0
2015-05-15 12:20:00,66.3,66.34,66.24,66.24,3600.0,45.6623,45.6899,45.621,45.621,3600.0
2015-05-15 12:30:00,66.25,66.32,66.24,66.28,4500.0,45.6279,45.6761,45.621,45.6485,4500.0
2015-05-15 12:40:00,66.27,66.36,66.27,66.3,5900.0,45.6416,45.7036,45.6416,45.6623,5900.0
2015-05-15 12:50:00,66.32,66.36,66.25,66.3,13900.0,45.6761,45.7036,45.6279,45.6623,13900.0
2015-05-15 13:00:00,66.33,66.4,66.32,66.4,10000.0,45.683,45.7312,45.6761,45.7312,10000.0
2015-05-15 13:10:00,66.4,66.45,66.32,66.45,7300.0,45.7312,45.7656,45.6761,45.7656,7300.0
2015-05-15 13:20:00,66.46,66.52,66.45,66.47,7400.0,45.7725,45.8138,45.7656,45.7794,7400.0
2015-05-15 13:30:00,66.45,66.47,66.4,66.44,12100.0,45.7656,45.7794,45.7312,45.7587,12100.0
2015-05-15 13:40:00,66.45,66.47,66.33,66.34,20300.0,45.7656,45.7794,45.683,45.6899,20300.0
2015-05-15 13:50:00,66.33,66.33,66.26,66.26,14200.0,45.683,45.683,45.6348,45.6348,14200.0
2015-05-15 14:00:00,66.25,66.37,66.23,66.36,26100.0,45.6279,45.7105,45.6141,45.7036,26100.0
2015-05-15 14:10:00,66.37,66.43,66.34,66.43,20300.0,45.7105,45.7518,45.6899,45.7518,20300.0
2015-05-15 14:20:00,66.42,66.43,66.37,66.38,9500.0,45.7449,45.7518,45.7105,45.7174,9500.0
2015-05-15 14:30:00,66.38,66.41,66.37,66.41,8300.0,45.7174,45.7381,45.7105,45.7381,8300.0
2015-05-15 14:40:00,66.41,66.5,66.4,66.45,11700.0,45.7381,45.8,45.7312,45.7656,11700.0
2015-05-15 14:50:00,66.46,66.47,66.42,66.43,12600.0,45.7725,45.7794,45.7449,45.7518,12600.0
2015-05-15 15:00:00,66.43,66.63,66.42,66.63,27600.0,45.7518,45.8896,45.7449,45.8896,27600.0
2015-05-15 15:10:00,66.64,66.76,66.63,66.64,35400.0,45.8965,45.9791,45.8896,45.8965,35400.0
2015-05-15 15:20:00,66.64,66.69,66.64,66.68,20400.0,45.8965,45.9309,45.8965,45.924,20400.0
2015-05-15 15:30:00,66.68,66.73,66.67,66.7,20800.0,45.924,45.9585,45.9171,45.9378,20800.0
2015-05-15 15:40:00,66.7,66.71,66.65,66.68,50100.0,45.9378,45.9447,45.9034,45.924,50100.0
2015-05-15 15:50:00,66.68,66.79,66.68,66.71,88800.0,45.924,45.9998,45.924,45.9447,88800.0
2015-05-18 09:30:00,66.46,66.66,66.0,66.66,14700.0,45.7725,45.9102,45.4557,45.9102,14700.0
2015-05-18 09:40:00,66.58,66.59,66.4,66.56,2600.0,45.8551,45.862,45.7312,45.8414,2600.0
2015-05-18 09:50:00,66.56,66.6,66.5,66.55,4000.0,45.8414,45.8689,45.8,45.8345,4000.0
2015-05-18 10:00:00,66.57,66.71,66.47,66.69,13900.0,45.8483,45.9447,45.7794,45.9309,13900.0
2015-05-18 10:10:00,66.71,66.79,66.59,66.66,9100.0,45.9447,45.9998,45.862,45.9102,9100.0
2015-05-18 10:20:00,66.61,66.69,66.51,66.59,7100.0,45.8758,45.9309,45.8069,45.862,7100.0
2015-05-18 10:30:00,66.57,66.66,66.43,66.46,9100.0,45.8483,45.9102,45.7518,45.7725,9100.0
2015-05-18 10:40:00,66.47,66.49,66.23,66.26,12400.0,45.7794,45.7932,45.6141,45.6348,12400.0
2015-05-18 10:50:00,66.25,66.31,66.21,66.24,6700.0,45.6279,45.6692,45.6003,45.621,6700.0
2015-05-18 11:00:00,66.23,66.33,66.22,66.25,8300.0,45.6141,45.683,45.6072,45.6279,8300.0
2015-05-18 11:10:00,66.25,66.6,66.24,66.56,42200.0,45.6279,45.8689,45.621,45.8414,42200.0
2015-05-18 11:20:00,66.51,66.54,66.35,66.45,26700.0,45.8069,45.8276,45.6967,45.7656,26700.0
2015-05-18 11:30:00,66.46,66.65,66.44,66.59,10300.0,45.7725,45.9034,45.7587,45.862,10300.0
2015-05-18 11:40:00,66.59,66.67,66.57,66.67,7700.0,45.862,45.9171,45.8483,45.9171,7700.0
2015-05-18 11:50:00,66.66,66.68,66.6,66.61,5000.0,45.9102,45.924,45.8689,45.8758,5000.0
2015-05-18 12:00:00,66.65,66.69,66.62,66.65,7700.0,45.9034,45.9309,45.8827,45.9034,7700.0
2015-05-18 12:10:00,66.65,66.65,66.39,66.41,7200.0,45.9034,45.9034,45.7243,45.7381,7200.0
2015-05-18 12:20:00,66.44,66.48,66.4,66.44,3800.0,45.7587,45.7863,45.7312,45.7587,3800.0
2015-05-18 12:30:00,66.44,66.6,66.42,66.58,27300.0,45.7587,45.8689,45.7449,45.8551,27300.0
2015-05-18 12:40:00,66.58,66.58,66.5,66.55,6600.0,45.8551,45.8551,45.8,45.8345,6600.0
2015-05-18 12:50:00,66.57,66.62,66.54,66.58,8200.0,45.8483,45.8827,45.8276,45.8551,8200.0
2015-05-18 13:00:00,66.6,66.6,66.56,66.58,3700.0,45.8689,45.8689,45.8414,45.8551,3700.0
2015-05-18 13:10:00,66.57,66.59,66.54,66.59,5500.0,45.8483,45.862,45.8276,45.862,5500.0
2015-05-18 13:20:00,66.59,66.68,66.58,66.61,6000.0,45.862,45.924,45.8551,45.8758,6000.0
2015-05-18 13:30:00,66.61,66.66,66.48,66.48,5300.0,45.8758,45.9102,45.7863,45.7863,5300.0
2015-05-18 13:40:00,66.5,66.52,66.37,66.47,13800.0,45.8,45.8138,45.7105,45.7794,13800.0
2015-05-18 13:50:00,66.45,66.51,66.33,66.36,44900.0,45.7656,45.8069,45.683,45.7036,44900.0
2015-05-18 14:00:00,66.36,66.52,66.34,66.47,27200.0,45.7036,45.8138,45.6899,45.7794,27200.0
2015-05-18 14:10:00,66.5,66.55,66.44,66.51,7000.0,45.8,45.8345,45.7587,45.8069,7000.0
2015-05-18 14:20:00,66.54,66.54,66.38,66.4,19800.0,45.8276,45.8276,45.7174,45.7312,19800.0
2015-05-18 14:30:00,66.42,66.47,66.38,66.4,11600.0,45.7449,45.7794,45.7174,45.7312,11600.0
2015-05-18 14:40:00,66.39,66.52,66.39,66.4,7600.0,45.7243,45.8138,45.7243,45.7312,7600.0
2015-05-18 14:50:00,66.42,66.46,66.39,66.44,11400.0,45.7449,45.7725,45.7243,45.7587,11400.0
2015-05-18 15:00:00,66.45,66.5,66.38,66.4,15100.0,45.7656,45.8,45.7174,45.7312,15100.0
2015-05-18 15:10:00,66.41,66.43,66.19,66.25,17400.0,45.7381,45.7518,45.5865,45.6279,17400.0
2015-05-18 15:20:00,66.23,66.31,66.23,66.29,14200.0,45.6141,45.6692,45.6141,45.6554,14200.0
2015-05-18 15:30:00,66.25,66.28,66.18,66.27,15000.0,45.6279,45.6485,45.5797,45.6416,15000.0
2015-05-18 15:40:00,66.28,66.31,66.15,66.16,44000.0,45.6485,45.6692,45.559,45.5659,44000.0
2015-05-18 15:50:00,66.18,66.33,66.17,66.27,73900.0,45.5797,45.683,45.5728,45.6416,73900.0
2015-05-19 09:30:00,66.17,66.29,65.89,66.06,10200.0,45.5728,45.6554,45.3799,45.497,10200.0
2015-05-19 09:40:00,66.13,66.29,66.09,66.17,2800.0,45.5452,45.6554,45.5177,45.5728,2800.0
2015-05-19 09:50:00,66.23,66.44,66.23,66.27,8000.0,45.6141,45.7587,45.6141,45.6416,8000.0
2015-05-19 10:00:00,66.29,66.4,66.29,66.35,8300.0,45.6554,45.7312,45.6554,45.6967,8300.0
2015-05-19 10:10:00,66.31,66.31,66.13,66.2,6200.0,45.6692,45.6692,45.5452,45.5934,6200.0
2015-05-19 10:20:00,66.22,66.22,66.11,66.11,7800.0,45.6072,45.6072,45.5314,45.5314,7800.0
2015-05-19 10:30:00,66.14,66.14,65.99,66.12,11700.0,45.5521,45.5521,45.4488,45.5383,11700.0
2015-05-19 10:40:00,66.14,66.16,66.07,66.07,3700.0,45.5521,45.5659,45.5039,45.5039,3700.0
2015-05-19 10:50:00,66.07,66.16,65.91,65.94,7200.0,45.5039,45.5659,45.3937,45.4144,7200.0
2015-05-19 11:00:00,65.93,65.94,65.81,65.81,6100.0,45.4075,45.4144,45.3248,45.3248,6100.0
2015-05-19 11:10:00,65.8,65.83,65.76,65.83,10700.0,45.3179,45.3386,45.2904,45.3386,10700.0
2015-05-19 11:20:00,65.83,65.9,65.82,65.9,4400.0,45.3386,45.3868,45.3317,45.3868,4400.0
2015-05-19 11:30:00,65.88,65.93,65.85,65.92,4100.0,45.373,45.4075,45.3524,45.4006,4100.0
2015-05-19 11:40:00,65.94,66.01,65.92,66.01,7200.0,45.4144,45.4626,45.4006,45.4626,7200.0
2015-05-19 11:50:00,66.01,66.12,66.01,66.05,7600.0,45.4626,45.5383,45.4626,45.4901,7600.0
2015-05-19 12:00:00,66.06,66.09,66.05,66.08,3300.0,45.497,45.5177,45.4901,45.5108,3300.0
2015-05-19 12:10:00,66.07,66.26,66.07,66.25,5300.0,45.5039,45.6348,45.5039,45.6279,5300.0
2015-05-19 12:20:00,66.26,66.27,66.09,66.09,2800.0,45.6348,45.6416,45.5177,45.5177,2800.0
2015-05-19 12:30:00,66.08,66.08,66.0,66.02,5900.0,45.5108,45.5108,45.4557,45.4695,5900.0
2015-05-19 12:40:00,65.99,66.04,65.95,66.04,8100.0,45.4488,45.4832,45.4212,45.4832,8100.0
2015-05-19 12:50:00,66.07,66.09,66.05,66.05,2000.0,45.5039,45.5177,45.4901,45.4901,2000.0
2015-05-19 13:00:00,66.04,66.04,66.0,66.01,3100.0,45.4832,45.4832,45.4557,45.4626,3100.0
2015-05-19 13:10:00,66.02,66.07,66.0,66.05,3400.0,45.4695,45.5039,45.4557,45.4901,3400.0
2015-05-19 13:20:00,66.07,66.07,66.02,66.04,6600.0,45.5039,45.5039,45.4695,45.4832,6600.0
2015-05-19 13:30:00,66.04,66.16,66.04,66.16,11900.0,45.4832,45.5659,45.4832,45.5659,11900.0
2015-05-19 13:40:00,66.2,66.25,66.18,66.22,4900.0,45.5934,45.6279,45.5797,45.6072,4900.0
2015-05-19 13:50:00,66.22,66.23,66.18,66.18,4200.0,45.6072,45.6141,45.5797,45.5797,4200.0
2015-05-19 14:00:00,66.17,66.18,66.08,66.09,9800.0,45.5728,45.5797,45.5108,45.5177,9800.0
2015-05-19 14:10:00,66.1,66.1,66.0,66.03,5500.0,45.5246,45.5246,45.4557,45.4763,5500.0
2015-05-19 14:20:00,66.0,66.0,65.92,65.94,12400.0,45.4557,45.4557,45.4006,45.4144,12400.0
2015-05-19 14:30:00,65.95,66.02,65.94,66.0,7100.0,45.4212,45.4695,45.4144,45.4557,7100.0
2015-05-19 14:40:00,66.0,66.04,65.98,65.99,4700.0,45.4557,45.4832,45.4419,45.4488,4700.0
2015-05-19 14:50:00,66.01,66.05,65.99,66.05,3500.0,45.4626,45.4901,45.4488,45.4901,3500.0
2015-05-19 15:00:00,66.04,66.05,65.78,65.8,14400.0,45.4832,45.4901,45.3042,45.3179,14400.0
2015-05-19 15:10:00,65.8,65.83,65.75,65.78,12900.0,45.3179,45.3386,45.2835,45.3042,12900.0
2015-05-19 15:20:00,65.78,65.81,65.72,65.76,10700.0,45.3042,45.3248,45.2628,45.2904,10700.0
2015-05-19 15:30:00,65.78,65.83,65.77,65.78,14000.0,45.3042,45.3386,45.2973,45.3042,14000.0
2015-05-19 15:40:00,65.76,65.85,65.74,65.85,21000.0,45.2904,45.3524,45.2766,45.3524,21000.0
2015-05-19 15:50:00,65.84,65.94,65.79,65.9,59100.0,45.3455,45.4144,45.3111,45.3868,59100.0
2015-05-20 09:30:00,65.94,66.23,65.67,66.13,11700.0,45.4144,45.6141,45.2284,45.5452,11700.0
2015-05-20 09:40:00,66.21,66.21,65.75,65.9,11100.0,45.6003,45.6003,45.2835,45.3868,11100.0
2015-05-20 09:50:00,65.94,65.94,65.73,65.78,4900.0,45.4144,45.4144,45.2697,45.3042,4900.0
2015-05-20 10:00:00,65.77,65.81,65.62,65.62,2800.0,45.2973,45.3248,45.194,45.194,2800.0
2015-05-20 10:10:00,65.59,65.68,65.57,65.65,6700.0,45.1733,45.2353,45.1595,45.2146,6700.0
2015-05-20 10:20:00,65.65,65.8,65.62,65.79,6000.0,45.2146,45.3179,45.194,45.3111,6000.0
2015-05-20 10:30:00,65.82,65.91,65.78,65.91,6700.0,45.3317,45.3937,45.3042,45.3937,6700.0
2015-05-20 10:40:00,65.93,66.04,65.9,66.03,7800.0,45.4075,45.4832,45.3868,45.4763,7800.0
2015-05-20 10:50:00,66.03,66.05,65.84,65.89,10200.0,45.4763,45.4901,45.3455,45.3799,10200.0
2015-05-20 11:00:00,65.89,65.93,65.82,65.89,7600.0,45.3799,45.4075,45.3317,45.3799,7600.0
2015-05-20 11:10:00,65.89,65.9,65.8,65.81,7100.0,45.3799,45.3868,45.3179,45.3248,7100.0
2015-05-20 11:20:00,65.81,65.9,65.79,65.87,10400.0,45.3248,45.3868,45.3111,45.3662,10400.0
2015-05-20 11:30:00,65.9,65.92,65.79,65.79,6200.0,45.3868,45.4006,45.3111,45.3111,6200.0
2015-05-20 11:40:00,65.82,65.83,65.7,65.71,9100.0,45.3317,45.3386,45.2491,45.256,9100.0
2015-05-20 11:50:00,65.7,65.77,65.62,65.69,10800.0,45.2491,45.2973,45.194,45.2422,10800.0
2015-05-20 12:00:00,65.69,65.86,65.69,65.86,2600.0,45.2422,45.3593,45.2422,45.3593,2600.0
2015-05-20 12:10:00,65.87,65.94,65.85,65.94,7200.0,45.3662,45.4144,45.3524,45.4144,7200.0
2015-05-20 12:20:00,65.95,66.0,65.95,65.97,5500.0,45.4212,45.4557,45.4212,45.435,5500.0
2015-05-20 12:30:00,65.96,65.97,65.92,65.94,2800.0,45.4281,45.435,45.4006,45.4144,2800.0
2015-05-20 12:40:00,65.95,66.11,65.94,66.09,9300.0,45.4212,45.5314,45.4144,45.5177,9300.0
2015-05-20 12:50:00,66.11,66.21,66.09,66.2,7000.0,45.5314,45.6003,45.5177,45.5934,7000.0
2015-05-20 13:00:00,66.21,66.25,66.16,66.18,5700.0,45.6003,45.6279,45.5659,45.5797,5700.0
2015-05-20 13:10:00,66.15,66.23,66.15,66.2,3900.0,45.559,45.6141,45.559,45.5934,3900.0
2015-05-20 13:20:00,66.2,66.25,66.18,66.25,4300.0,45.5934,45.6279,45.5797,45.6279,4300.0
2015-05-20 13:30:00,66.24,66.28,66.24,66.26,6000.0,45.621,45.6485,45.621,45.6348,6000.0
2015-05-20 13:40:00,66.26,66.27,65.99,65.99,26900.0,45.6348,45.6416,45.4488,45.4488,26900.0
2015-05-20 13:50:00,65.98,66.05,65.94,66.02,30300.0,45.4419,45.4901,45.4144,45.4695,30300.0
2015-05-20 14:00:00,66.04,66.26,66.04,66.11,10000.0,45.4832,45.6348,45.4832,45.5314,10000.0
2015-05-20 14:10:00,66.15,66.22,66.11,66.2,5900.0,45.559,45.6072,45.5314,45.5934,5900.0
2015-05-20 14:20:00,66.22,66.41,66.21,66.38,9200.0,45.6072,45.7381,45.6003,45.7174,9200.0
2015-05-20 14:30:00,66.42,66.47,66.3,66.31,13200.0,45.7449,45.7794,45.6623,45.6692,13200.0
2015-05-20 14:40:00,66.3,66.34,66.16,66.16,11700.0,45.6623,45.6899,45.5659,45.5659,11700.0
2015-05-20 14:50:00,66.16,66.2,66.15,66.19,11000.0,45.5659,45.5934,45.559,45.5865,11000.0
2015-05-20 15:00:00,66.18,66.2,66.11,66.2,14100.0,45.5797,45.5934,45.5314,45.5934,14100.0
2015-05-20 15:10:00,66.19,66.2,66.06,66.1,13100.0,45.5865,45.5934,45.497,45.5246,13100.0
2015-05-20 15:20:00,66.11,66.12,66.01,66.07,13000.0,45.5314,45.5383,45.4626,45.5039,13000.0
2015-05-20 15:30:00,66.07,66.2,66.05,66.19,13300.0,45.5039,45.5934,45.4901,45.5865,13300.0
2015-05-20 15:40:00,66.2,66.23,66.14,66.2,17900.0,45.5934,45.6141,45.5521,45.5934,17900.0
2015-05-20 15:50:00,66.19,66.2,66.07,66.08,59600.0,45.5865,45.5934,45.5039,45.5108,59600.0
2015-05-21 09:30:00,66.29,66.36,66.02,66.22,12500.0,45.6554,45.7036,45.4695,45.6072,12500.0
2015-05-21 09:40:00,66.22,66.36,66.15,66.3,6200.0,45.6072,45.7036,45.559,45.6623,6200.0
2015-05-21 09:50:00,66.21,66.3,66.02,66.15,5000.0,45.6003,45.6623,45.4695,45.559,5000.0
2015-05-21 10:00:00,66.06,66.19,66.06,66.18,7300.0,45.497,45.5865,45.497,45.5797,7300.0
2015-05-21 10:10:00,66.19,66.22,66.07,66.08,3100.0,45.5865,45.6072,45.5039,45.5108,3100.0
2015-05-21 10:20:00,66.11,66.13,65.93,65.95,17100.0,45.5314,45.5452,45.4075,45.4212,17100.0
2015-05-21 10:30:00,65.91,65.98,65.82,65.92,16900.0,45.3937,45.4419,45.3317,45.4006,16900.0
2015-05-21 10:40:00,65.93,65.95,65.85,65.87,11400.0,45.4075,45.4212,45.3524,45.3662,11400.0
2015-05-21 10:50:00,65.9,65.91,65.81,65.84,29400.0,45.3868,45.3937,45.3248,45.3455,29400.0
2015-05-21 11:00:00,65.87,65.94,65.85,65.92,5300.0,45.3662,45.4144,45.3524,45.4006,5300.0
2015-05-21 11:10:00,65.92,65.96,65.91,65.95,3900.0,45.4006,45.4281,45.3937,45.4212,3900.0
2015-05-21 11:20:00,65.95,65.97,65.87,65.92,13500.0,45.4212,45.435,45.3662,45.4006,13500.0
2015-05-21 11:30:00,65.92,65.94,65.87,65.87,7000.0,45.4006,45.4144,45.3662,45.3662,7000.0
2015-05-21 11:40:00,65.9,65.9,65.83,65.83,6300.0,45.3868,45.3868,45.3386,45.3386,6300.0
2015-05-21 11:50:00,65.82,65.83,65.78,65.79,3300.0,45.3317,45.3386,45.3042,45.3111,3300.0
2015-05-21 12:00:00,65.79,65.8,65.72,65.74,2700.0,45.3111,45.3179,45.2628,45.2766,2700.0
2015-05-21 12:10:00,65.75,65.82,65.67,65.8,8000.0,45.2835,45.3317,45.2284,45.3179,8000.0
2015-05-21 12:20:00,65.8,65.88,65.79,65.88,4300.0,45.3179,45.373,45.3111,45.373,4300.0
2015-05-21 12:30:00,65.86,65.89,65.73,65.73,11700.0,45.3593,45.3799,45.2697,45.2697,11700.0
2015-05-21 12:40:00,65.75,65.83,65.74,65.8,8700.0,45.2835,45.3386,45.2766,45.3179,8700.0
2015-05-21 12:50:00,65.77,65.78,65.74,65.78,5100.0,45.2973,45.3042,45.2766,45.3042,5100.0
2015-05-21 13:00:00,65.76,65.83,65.75,65.78,6900.0,45.2904,45.3386,45.2835,45.3042,6900.0
2015-05-21 13:10:00,65.79,65.95,65.78,65.95,8500.0,45.3111,45.4212,45.3042,45.4212,8500.0
2015-05-21 13:20:00,65.95,65.98,65.87,65.87,4400.0,45.4212,45.4419,45.3662,45.3662,4400.0
2015-05-21 13:30:00,65.85,65.9,65.74,65.74,2900.0,45.3524,45.3868,45.2766,45.2766,2900.0
2015-05-21 13:40:00,65.74,65.74,65.62,65.68,11700.0,45.2766,45.2766,45.194,45.2353,11700.0
2015-05-21 13:50:00,65.69,65.74,65.66,65.74,9200.0,45.2422,45.2766,45.2215,45.2766,9200.0
2015-05-21 14:00:00,65.72,65.79,65.7,65.72,7800.0,45.2628,45.3111,45.2491,45.2628,7800.0
2015-05-21 14:10:00,65.68,65.74,65.68,65.72,10000.0,45.2353,45.2766,45.2353,45.2628,10000.0
2015-05-21 14:20:00,65.7,65.73,65.65,65.65,14700.0,45.2491,45.2697,45.2146,45.2146,14700.0
2015-05-21 14:30:00,65.64,65.66,65.52,65.62,17100.0,45.2077,45.2215,45.1251,45.194,17100.0
2015-05-21 14:40:00,65.62,65.65,65.51,65.54,17300.0,45.194,45.2146,45.1182,45.1389,17300.0
2015-05-21 14:50:00,65.53,65.61,65.48,65.61,7600.0,45.132,45.1871,45.0975,45.1871,7600.0
2015-05-21 15:00:00,65.62,65.76,65.62,65.76,14700.0,45.194,45.2904,45.194,45.2904,14700.0
2015-05-21 15:10:00,65.76,65.78,65.72,65.74,8900.0,45.2904,45.3042,45.2628,45.2766,8900.0
2015-05-21 15:20:00,65.75,65.82,65.69,65.78,22900.0,45.2835,45.3317,45.2422,45.3042,22900.0
2015-05-21 15:30:00,65.8,65.83,65.77,65.8,20800.0,45.3179,45.3386,45.2973,45.3179,20800.0
2015-05-21 15:40:00,65.8,65.97,65.75,65.89,61100.0,45.3179,45.435,45.2835,45.3799,61100.0
2015-05-21 15:50:00,65.9,65.99,65.86,65.97,102400.0,45.3868,45.4488,45.3593,45.435,102400.0
2015-05-22 09:30:00,65.73,65.97,65.46,65.96,10200.0,45.2697,45.435,45.0838,45.4281,10200.0
2015-05-22 09:40:00,65.83,65.88,65.51,65.87,4100.0,45.3386,45.373,45.1182,45.3662,4100.0
2015-05-22 09:50:00,65.87,65.99,65.84,65.84,8200.0,45.3662,45.4488,45.3455,45.3455,8200.0
2015-05-22 10:00:00,65.88,66.05,65.88,65.94,4800.0,45.373,45.4901,45.373,45.4144,4800.0
2015-05-22 10:10:00,65.95,66.09,65.94,66.09,14300.0,45.4212,45.5177,45.4144,45.5177,14300.0
2015-05-22 10:20:00,66.11,66.26,66.09,66.26,5200.0,45.5314,45.6348,45.5177,45.6348,5200.0
2015-05-22 10:30:00,66.27,66.47,66.22,66.41,8600.0,45.6416,45.7794,45.6072,45.7381,8600.0
2015-05-22 10:40:00,66.42,66.46,66.34,66.46,6500.0,45.7449,45.7725,45.6899,45.7725,6500.0
2015-05-22 10:50:00,66.51,66.6,66.48,66.57,5800.0,45.8069,45.8689,45.7863,45.8483,5800.0
2015-05-22 11:00:00,66.58,66.65,66.57,66.57,5800.0,45.8551,45.9034,45.8483,45.8483,5800.0
2015-05-22 11:10:00,66.57,66.62,66.39,66.44,9100.0,45.8483,45.8827,45.7243,45.7587,9100.0
2015-05-22 11:20:00,66.45,66.45,66.28,66.35,3500.0,45.7656,45.7656,45.6485,45.6967,3500.0
2015-05-22 11:30:00,66.38,66.38,66.26,66.3,4200.0,45.7174,45.7174,45.6348,45.6623,4200.0
2015-05-22 11:40:00,66.31,66.46,66.28,66.42,5200.0,45.6692,45.7725,45.6485,45.7449,5200.0
2015-05-22 11:50:00,66.45,66.63,66.45,66.56,6600.0,45.7656,45.8896,45.7656,45.8414,6600.0
2015-05-22 12:00:00,66.56,66.63,66.55,66.63,11700.0,45.8414,45.8896,45.8345,45.8896,11700.0
2015-05-22 12:10:00,66.61,66.61,66.51,66.55,11100.0,45.8758,45.8758,45.8069,45.8345,11100.0
2015-05-22 12:20:00,66.56,66.7,66.53,66.7,11700.0,45.8414,45.9378,45.8207,45.9378,11700.0
2015-05-22 12:30:00,66.7,66.71,66.48,66.48,6800.0,45.9378,45.9447,45.7863,45.7863,6800.0
2015-05-22 12:40:00,66.46,66.47,66.36,66.38,8200.0,45.7725,45.7794,45.7036,45.7174,8200.0
2015-05-22 12:50:00,66.38,66.44,66.36,66.43,4300.0,45.7174,45.7587,45.7036,45.7518,4300.0
2015-05-22 13:00:00,66.43,66.51,66.33,66.41,6600.0,45.7518,45.8069,45.683,45.7381,6600.0
2015-05-22 13:10:00,66.41,66.42,66.31,66.36,3700.0,45.7381,45.7449,45.6692,45.7036,3700.0
2015-05-22 13:20:00,66.38,66.57,66.38,66.57,4100.0,45.7174,45.8483,45.7174,45.8483,4100.0
2015-05-22 13:30:00,66.56,66.64,66.56,66.63,3700.0,45.8414,45.8965,45.8414,45.8896,3700.0
2015-05-22 13:40:00,66.63,66.66,66.58,66.66,3800.0,45.8896,45.9102,45.8551,45.9102,3800.0
2015-05-22 13:50:00,66.66,66.66,66.54,66.56,3700.0,45.9102,45.9102,45.8276,45.8414,3700.0
2015-05-22 14:00:00,66.55,66.58,66.42,66.44,5800.0,45.8345,45.8551,45.7449,45.7587,5800.0
2015-05-22 14:10:00,66.47,66.48,66.41,66.43,5400.0,45.7794,45.7863,45.7381,45.7518,5400.0
2015-05-22 14:20:00,66.43,66.59,66.43,66.59,4400.0,45.7518,45.862,45.7518,45.862,4400.0
2015-05-22 14:30:00,66.57,66.58,66.47,66.47,4800.0,45.8483,45.8551,45.7794,45.7794,4800.0
2015-05-22 14:40:00,66.48,66.49,66.37,66.37,5400.0,45.7863,45.7932,45.7105,45.7105,5400.0
2015-05-22 14:50:00,66.37,66.39,66.33,66.33,6600.0,45.7105,45.7243,45.683,45.683,6600.0
2015-05-22 15:00:00,66.33,66.4,66.32,66.36,4100.0,45.683,45.7312,45.6761,45.7036,4100.0
2015-05-22 15:10:00,66.37,66.38,66.33,66.35,6400.0,45.7105,45.7174,45.683,45.6967,6400.0
2015-05-22 15:20:00,66.36,66.37,66.28,66.32,8800.0,45.7036,45.7105,45.6485,45.6761,8800.0
2015-05-22 15:30:00,66.29,66.32,66.25,66.32,9100.0,45.6554,45.6761,45.6279,45.6761,9100.0
2015-05-22 15:40:00,66.34,66.43,66.3,66.41,21300.0,45.6899,45.7518,45.6623,45.7381,21300.0
2015-05-22 15:50:00,66.42,66.42,66.3,66.31,29800.0,45.7449,45.7449,45.6623,45.6692,29800.0
2015-05-26 09:30:00,66.14,66.23,66.01,66.2,8100.0,45.5521,45.6141,45.4626,45.5934,8100.0
2015-05-26 09:40:00,66.16,66.24,66.07,66.16,10700.0,45.5659,45.621,45.5039,45.5659,10700.0
2015-05-26 09:50:00,66.2,66.25,66.0,66.09,10400.0,45.5934,45.6279,45.4557,45.5177,10400.0
2015-05-26 10:00:00,66.04,66.11,65.92,65.92,4700.0,45.4832,45.5314,45.4006,45.4006,4700.0
2015-05-26 10:10:00,65.9,65.91,65.65,65.67,7900.0,45.3868,45.3937,45.2146,45.2284,7900.0
2015-05-26 10:20:00,65.69,65.86,65.68,65.83,7600.0,45.2422,45.3593,45.2353,45.3386,7600.0
2015-05-26 10:30:00,65.81,66.05,65.81,66.03,17300.0,45.3248,45.4901,45.3248,45.4763,17300.0
2015-05-26 10:40:00,66.02,66.16,66.0,66.09,8500.0,45.4695,45.5659,45.4557,45.5177,8500.0
2015-05-26 10:50:00,66.08,66.17,65.99,65.99,7800.0,45.5108,45.5728,45.4488,45.4488,7800.0
2015-05-26 11:00:00,65.98,65.99,65.88,65.93,10700.0,45.4419,45.4488,45.373,45.4075,10700.0
2015-05-26 11:10:00,65.93,65.98,65.88,65.89,4800.0,45.4075,45.4419,45.373,45.3799,4800.0
2015-05-26 11:20:00,65.86,66.01,65.85,66.01,7100.0,45.3593,45.4626,45.3524,45.4626,7100.0
2015-05-26 11:30:00,65.98,66.18,65.97,66.15,8500.0,45.4419,45.5797,45.435,45.559,8500.0
2015-05-26 11:40:00,66.14,66.19,66.13,66.16,3600.0,45.5521,45.5865,45.5452,45.5659,3600.0
2015-05-26 11:50:00,66.13,66.14,65.93,65.93,5900.0,45.5452,45.5521,45.4075,45.4075,5900.0
2015-05-26 12:00:00,65.92,65.93,65.77,65.79,21800.0,45.4006,45.4075,45.2973,45.3111,21800.0
2015-05-26 12:10:00,65.79,65.94,65.79,65.94,7400.0,45.3111,45.4144,45.3111,45.4144,7400.0
2015-05-26 12:20:00,65.99,65.99,65.93,65.96,17200.0,45.4488,45.4488,45.4075,45.4281,17200.0
2015-05-26 12:30:00,65.97,66.05,65.96,66.05,12700.0,45.435,45.4901,45.4281,45.4901,12700.0
2015-05-26 12:40:00,66.06,66.17,66.05,66.11,7600.0,45.497,45.5728,45.4901,45.5314,7600.0
2015-05-26 12:50:00,66.11,66.24,66.08,66.24,8200.0,45.5314,45.621,45.5108,45.621,8200.0
2015-05-26 13:00:00,66.25,66.28,66.03,66.09,12000.0,45.6279,45.6485,45.4763,45.5177,12000.0
2015-05-26 13:10:00,66.06,66.16,66.03,66.15,10500.0,45.497,45.5659,45.4763,45.559,10500.0
2015-05-26 13:20:00,66.17,66.32,66.15,66.32,10400.0,45.5728,45.6761,45.559,45.6761,10400.0
2015-05-26 13:30:00,66.3,66.3,66.13,66.19,11900.0,45.6623,45.6623,45.5452,45.5865,11900.0
2015-05-26 13:40:00,66.19,66.27,66.17,66.17,9000.0,45.5865,45.6416,45.5728,45.5728,9000.0
2015-05-26 13:50:00,66.16,66.25,66.14,66.22,10300.0,45.5659,45.6279,45.5521,45.6072,10300.0
2015-05-26 14:00:00,66.21,66.24,66.15,66.18,10400.0,45.6003,45.621,45.559,45.5797,10400.0
2015-05-26 14:10:00,66.15,66.39,66.15,66.31,7100.0,45.559,45.7243,45.559,45.6692,7100.0
2015-05-26 14:20:00,66.31,66.36,66.27,66.3,9800.0,45.6692,45.7036,45.6416,45.6623,9800.0
2015-05-26 14:30:00,66.3,66.32,66.25,66.29,16400.0,45.6623,45.6761,45.6279,45.6554,16400.0
2015-05-26 14:40:00,66.3,66.37,66.21,66.21,20600.0,45.6623,45.7105,45.6003,45.6003,20600.0
2015-05-26 14:50:00,66.22,66.31,66.2,66.29,12400.0,45.6072,45.6692,45.5934,45.6554,12400.0
2015-05-26 15:00:00,66.29,66.38,66.19,66.21,33400.0,45.6554,45.7174,45.5865,45.6003,33400.0
2015-05-26 15:10:00,66.2,66.4,66.16,66.32,32500.0,45.5934,45.7312,45.5659,45.6761,32500.0
2015-05-26 15:20:00,66.33,66.37,66.3,66.32,23000.0,45.683,45.7105,45.6623,45.6761,23000.0
2015-05-26 15:30:00,66.35,66.47,66.34,66.36,29500.0,45.6967,45.7794,45.6899,45.7036,29500.0
2015-05-26 15:40:00,66.36,66.47,66.35,66.46,42000.0,45.7036,45.7794,45.6967,45.7725,42000.0
2015-05-26 15:50:00,66.46,66.51,66.36,66.39,91500.0,45.7725,45.8069,45.7036,45.7243,91500.0
2015-05-27 09:30:00,66.5,66.81,66.22,66.77,11900.0,45.8,46.0136,45.6072,45.986,11900.0
2015-05-27 09:40:00,66.81,66.81,66.59,66.64,5500.0,46.0136,46.0136,45.862,45.8965,5500.0
2015-05-27 09:50:00,66.62,66.7,66.37,66.56,11900.0,45.8827,45.9378,45.7105,45.8414,11900.0
2015-05-27 10:00:00,66.57,66.68,66.47,66.47,8000.0,45.8483,45.924,45.7794,45.7794,8000.0
2015-05-27 10:10:00,66.45,66.57,66.38,66.4,9100.0,45.7656,45.8483,45.7174,45.7312,9100.0
2015-05-27 10:20:00,66.38,66.67,66.37,66.49,11200.0,45.7174,45.9171,45.7105,45.7932,11200.0
2015-05-27 10:30:00,66.48,66.64,66.45,66.59,5400.0,45.7863,45.8965,45.7656,45.862,5400.0
2015-05-27 10:40:00,66.6,66.8,66.49,66.49,8900.0,45.8689,46.0067,45.7932,45.7932,8900.0
2015-05-27 10:50:00,66.48,66.55,66.34,66.34,9400.0,45.7863,45.8345,45.6899,45.6899,9400.0
2015-05-27 11:00:00,66.4,66.47,66.38,66.44,7100.0,45.7312,45.7794,45.7174,45.7587,7100.0
2015-05-27 11:10:00,66.43,66.52,66.39,66.51,6600.0,45.7518,45.8138,45.7243,45.8069,6600.0
2015-05-27 11:20:00,66.51,66.54,66.47,66.47,5900.0,45.8069,45.8276,45.7794,45.7794,5900.0
2015-05-27 11:30:00,66.52,66.7,66.51,66.65,6400.0,45.8138,45.9378,45.8069,45.9034,6400.0
2015-05-27 11:40:00,66.68,66.74,66.66,66.67,2400.0,45.924,45.9653,45.9102,45.9171,2400.0
2015-05-27 11:50:00,66.7,66.7,66.54,66.58,8500.0,45.9378,45.9378,45.8276,45.8551,8500.0
2015-05-27 12:00:00,66.58,66.61,66.53,66.53,8300.0,45.8551,45.8758,45.8207,45.8207,8300.0
2015-05-27 12:10:00,66.55,66.56,66.51,66.53,5100.0,45.8345,45.8414,45.8069,45.8207,5100.0
2015-05-27 12:20:00,66.53,66.6,66.53,66.58,9500.0,45.8207,45.8689,45.8207,45.8551,9500.0
2015-05-27 12:30:00,66.59,66.63,66.53,66.56,9000.0,45.862,45.8896,45.8207,45.8414,9000.0
2015-05-27 12:40:00,66.53,66.54,66.44,66.45,12900.0,45.8207,45.8276,45.7587,45.7656,12900.0
2015-05-27 12:50:00,66.47,66.52,66.45,66.51,8600.0,45.7794,45.8138,45.7656,45.8069,8600.0
2015-05-27 13:00:00,66.53,66.61,66.48,66.49,32600.0,45.8207,45.8758,45.7863,45.7932,32600.0
2015-05-27 13:10:00,66.5,66.53,66.38,66.42,18800.0,45.8,45.8207,45.7174,45.7449,18800.0
2015-05-27 13:20:00,66.44,66.67,66.43,66.63,5000.0,45.7587,45.9171,45.7518,45.8896,5000.0
2015-05-27 13:30:00,66.59,66.68,66.59,66.64,3300.0,45.862,45.924,45.862,45.8965,3300.0
2015-05-27 13:40:00,66.67,66.76,66.66,66.71,8600.0,45.9171,45.9791,45.9102,45.9447,8600.0
2015-05-27 13:50:00,66.7,66.8,66.69,66.75,4300.0,45.9378,46.0067,45.9309,45.9722,4300.0
2015-05-27 14:00:00,66.75,66.87,66.68,66.87,18300.0,45.9722,46.0549,45.924,46.0549,18300.0
2015-05-27 14:10:00,66.85,66.94,66.74,66.93,14600.0,46.0411,46.1031,45.9653,46.0962,14600.0
2015-05-27 14:20:00,66.93,66.96,66.81,66.84,4000.0,46.0962,46.1169,46.0136,46.0342,4000.0
2015-05-27 14:30:00,66.82,66.82,66.7,66.73,14700.0,46.0204,46.0204,45.9378,45.9585,14700.0
2015-05-27 14:40:00,66.72,66.73,66.64,66.7,11900.0,45.9516,45.9585,45.8965,45.9378,11900.0
2015-05-27 14:50:00,66.7,66.73,66.65,66.67,23500.0,45.9378,45.9585,45.9034,45.9171,23500.0
2015-05-27 15:00:00,66.7,66.74,66.67,66.71,22900.0,45.9378,45.9653,45.9171,45.9447,22900.0
2015-05-27 15:10:00,66.71,66.75,66.66,66.75,31600.0,45.9447,45.9722,45.9102,45.9722,31600.0
2015-05-27 15:20:00,66.75,66.84,66.74,66.8,13700.0,45.9722,46.0342,45.9653,46.0067,13700.0
2015-05-27 15:30:00,66.86,66.88,66.76,66.77,19500.0,46.048,46.0618,45.9791,45.986,19500.0
2015-05-27 15:40:00,66.76,66.82,66.71,66.74,29600.0,45.9791,46.0204,45.9447,45.9653,29600.0
2015-05-27 15:50:00,66.74,66.83,66.69,66.74,56300.0,45.9653,46.0273,45.9309,45.9653,56300.0
2015-05-28 09:30:00,66.53,67.14,66.53,67.0,25900.0,45.8207,46.2408,45.8207,46.1444,25900.0
2015-05-28 09:40:00,67.04,67.07,66.9,66.92,6400.0,46.172,46.1926,46.0755,46.0893,6400.0
2015-05-28 09:50:00,66.84,66.91,66.48,66.6,7300.0,46.0342,46.0824,45.7863,45.8689,7300.0
2015-05-28 10:00:00,66.61,66.7,66.54,66.56,13300.0,45.8758,45.9378,45.8276,45.8414,13300.0
2015-05-28 10:10:00,66.56,66.6,66.49,66.51,9400.0,45.8414,45.8689,45.7932,45.8069,9400.0
2015-05-28 10:20:00,66.54,66.75,66.42,66.72,40800.0,45.8276,45.9722,45.7449,45.9516,40800.0
2015-05-28 10:30:00,66.76,66.9,66.68,66.78,52500.0,45.9791,46.0755,45.924,45.9929,52500.0
2015-05-28 10:40:00,66.78,66.79,66.6,66.69,8200.0,45.9929,45.9998,45.8689,45.9309,8200.0
2015-05-28 10:50:00,66.7,66.73,66.4,66.4,4500.0,45.9378,45.9585,45.7312,45.7312,4500.0
2015-05-28 11:00:00,66.37,66.47,66.33,66.47,7400.0,45.7105,45.7794,45.683,45.7794,7400.0
2015-05-28 11:10:00,66.48,66.6,66.46,66.58,6500.0,45.7863,45.8689,45.7725,45.8551,6500.0
2015-05-28 11:20:00,66.57,66.58,66.43,66.43,4700.0,45.8483,45.8551,45.7518,45.7518,4700.0
2015-05-28 11:30:00,66.47,66.5,66.4,66.45,5600.0,45.7794,45.8,45.7312,45.7656,5600.0
2015-05-28 11:40:00,66.46,66.51,66.38,66.38,5000.0,45.7725,45.8069,45.7174,45.7174,5000.0
2015-05-28 11:50:00,66.36,66.36,66.22,66.24,5600.0,45.7036,45.7036,45.6072,45.621,5600.0
2015-05-28 12:00:00,66.23,66.28,66.21,66.26,4200.0,45.6141,45.6485,45.6003,45.6348,4200.0
2015-05-28 12:10:00,66.27,66.28,66.2,66.22,5200.0,45.6416,45.6485,45.5934,45.6072,5200.0
2015-05-28 12:20:00,66.23,66.33,66.2,66.32,4100.0,45.6141,45.683,45.5934,45.6761,4100.0
2015-05-28 12:30:00,66.32,66.32,66.19,66.27,6600.0,45.6761,45.6761,45.5865,45.6416,6600.0
2015-05-28 12:40:00,66.29,66.31,66.27,66.3,6400.0,45.6554,45.6692,45.6416,45.6623,6400.0
2015-05-28 12:50:00,66.29,66.32,66.22,66.24,20800.0,45.6554,45.6761,45.6072,45.621,20800.0
2015-05-28 13:00:00,66.25,66.33,66.24,66.28,10000.0,45.6279,45.683,45.621,45.6485,10000.0
2015-05-28 13:10:00,66.29,66.32,66.26,66.27,6900.0,45.6554,45.6761,45.6348,45.6416,6900.0
2015-05-28 13:20:00,66.28,66.31,66.25,66.27,3900.0,45.6485,45.6692,45.6279,45.6416,3900.0
2015-05-28 13:30:00,66.28,66.31,66.26,66.27,4100.0,45.6485,45.6692,45.6348,45.6416,4100.0
2015-05-28 13:40:00,66.26,66.31,66.22,66.29,7300.0,45.6348,45.6692,45.6072,45.6554,7300.0
2015-05-28 13:50:00,66.3,66.42,66.3,66.39,8000.0,45.6623,45.7449,45.6623,45.7243,8000.0
2015-05-28 14:00:00,66.39,66.44,66.34,66.44,11200.0,45.7243,45.7587,45.6899,45.7587,11200.0
2015-05-28 14:10:00,66.44,66.55,66.44,66.54,4300.0,45.7587,45.8345,45.7587,45.8276,4300.0
2015-05-28 14:20:00,66.57,66.72,66.57,66.71,5500.0,45.8483,45.9516,45.8483,45.9447,5500.0
2015-05-28 14:30:00,66.7,66.71,66.6,66.61,8300.0,45.9378,45.9447,45.8689,45.8758,8300.0
2015-05-28 14:40:00,66.59,66.59,66.51,66.52,3800.0,45.862,45.862,45.8069,45.8138,3800.0
2015-05-28 14:50:00,66.52,66.52,66.47,66.49,17600.0,45.8138,45.8138,45.7794,45.7932,17600.0
2015-05-28 15:00:00,66.49,66.53,66.43,66.47,15200.0,45.7932,45.8207,45.7518,45.7794,15200.0
2015-05-28 15:10:00,66.46,66.47,66.39,66.39,10400.0,45.7725,45.7794,45.7243,45.7243,10400.0
2015-05-28 15:20:00,66.4,66.42,66.31,66.32,11000.0,45.7312,45.7449,45.6692,45.6761,11000.0
2015-05-28 15:30:00,66.32,66.43,66.32,66.38,17200.0,45.6761,45.7518,45.6761,45.7174,17200.0
2015-05-28 15:40:00,66.37,66.51,66.35,66.49,31500.0,45.7105,45.8069,45.6967,45.7932,31500.0
2015-05-28 15:50:00,66.49,66.59,66.47,66.52,53200.0,45.7932,45.862,45.7794,45.8138,53200.0
2015-05-29 09:30:00,66.36,66.61,66.36,66.51,20000.0,45.7036,45.8758,45.7036,45.8069,20000.0
2015-05-29 09:40:00,66.57,66.72,66.47,66.59,35900.0,45.8483,45.9516,45.7794,45.862,35900.0
2015-05-29 09:50:00,66.6,66.73,66.53,66.67,22300.0,45.8689,45.9585,45.8207,45.9171,22300.0
2015-05-29 10:00:00,66.67,66.79,66.52,66.54,31000.0,45.9171,45.9998,45.8138,45.8276,31000.0
2015-05-29 10:10:00,66.53,66.53,66.33,66.4,17700.0,45.8207,45.8207,45.683,45.7312,17700.0
2015-05-29 10:20:00,66.38,66.38,66.25,66.25,22000.0,45.7174,45.7174,45.6279,45.6279,22000.0
2015-05-29 10:30:00,66.23,66.38,66.23,66.36,6400.0,45.6141,45.7174,45.6141,45.7036,6400.0
2015-05-29 10:40:00,66.35,66.4,66.33,66.35,14800.0,45.6967,45.7312,45.683,45.6967,14800.0
2015-05-29 10:50:00,66.35,66.36,66.25,66.28,7000.0,45.6967,45.7036,45.6279,45.6485,7000.0
2015-05-29 11:00:00,66.25,66.43,66.23,66.42,11900.0,45.6279,45.7518,45.6141,45.7449,11900.0
2015-05-29 11:10:00,66.42,66.52,66.41,66.46,11000.0,45.7449,45.8138,45.7381,45.7725,11000.0
2015-05-29 11:20:00,66.46,66.51,66.34,66.37,26500.0,45.7725,45.8069,45.6899,45.7105,26500.0
2015-05-29 11:30:00,66.36,66.37,66.18,66.2,9500.0,45.7036,45.7105,45.5797,45.5934,9500.0
2015-05-29 11:40:00,66.2,66.33,66.2,66.32,7400.0,45.5934,45.683,45.5934,45.6761,7400.0
2015-05-29 11:50:00,66.31,66.34,66.28,66.3,8500.0,45.6692,45.6899,45.6485,45.6623,8500.0
2015-05-29 12:00:00,66.31,66.57,66.29,66.56,11800.0,45.6692,45.8483,45.6554,45.8414,11800.0
2015-05-29 12:10:00,66.56,66.64,66.54,66.63,12700.0,45.8414,45.8965,45.8276,45.8896,12700.0
2015-05-29 12:20:00,66.63,66.65,66.56,66.61,4300.0,45.8896,45.9034,45.8414,45.8758,4300.0
2015-05-29 12:30:00,66.59,66.6,66.46,66.48,11900.0,45.862,45.8689,45.7725,45.7863,11900.0
2015-05-29 12:40:00,66.49,66.49,66.39,66.44,4000.0,45.7932,45.7932,45.7243,45.7587,4000.0
2015-05-29 12:50:00,66.44,66.44,66.31,66.34,5000.0,45.7587,45.7587,45.6692,45.6899,5000.0
2015-05-29 13:00:00,66.31,66.39,66.31,66.35,4600.0,45.6692,45.7243,45.6692,45.6967,4600.0
2015-05-29 13:10:00,66.34,66.4,66.32,66.37,9600.0,45.6899,45.7312,45.6761,45.7105,9600.0
2015-05-29 13:20:00,66.38,66.43,66.28,66.34,8200.0,45.7174,45.7518,45.6485,45.6899,8200.0
2015-05-29 13:30:00,66.33,66.33,66.2,66.23,11600.0,45.683,45.683,45.5934,45.6141,11600.0
2015-05-29 13:40:00,66.23,66.32,66.23,66.26,8100.0,45.6141,45.6761,45.6141,45.6348,8100.0
2015-05-29 13:50:00,66.26,66.31,66.25,66.26,7800.0,45.6348,45.6692,45.6279,45.6348,7800.0
2015-05-29 14:00:00,66.28,66.3,66.26,66.27,4600.0,45.6485,45.6623,45.6348,45.6416,4600.0
2015-05-29 14:10:00,66.28,66.32,66.28,66.32,6500.0,45.6485,45.6761,45.6485,45.6761,6500.0
2015-05-29 14:20:00,66.32,66.32,66.24,66.27,7500.0,45.6761,45.6761,45.621,45.6416,7500.0
2015-05-29 14:30:00,66.26,66.3,66.24,66.29,7300.0,45.6348,45.6623,45.621,45.6554,7300.0
2015-05-29 14:40:00,66.3,66.3,66.22,66.25,14600.0,45.6623,45.6623,45.6072,45.6279,14600.0
2015-05-29 14:50:00,66.25,66.37,66.23,66.35,22700.0,45.6279,45.7105,45.6141,45.6967,22700.0
2015-05-29 15:00:00,66.35,66.4,66.3,66.37,14400.0,45.6967,45.7312,45.6623,45.7105,14400.0
2015-05-29 15:10:00,66.38,66.42,66.3,66.33,21700.0,45.7174,45.7449,45.6623,45.683,21700.0
2015-05-29 15:20:00,66.31,66.34,66.19,66.2,29100.0,45.6692,45.6899,45.5865,45.5934,29100.0
2015-05-29 15:30:00,66.2,66.22,66.1,66.13,31300.0,45.5934,45.6072,45.5246,45.5452,31300.0
2015-05-29 15:40:00,66.12,66.2,65.86,65.88,79200.0,45.5383,45.5934,45.3593,45.373,79200.0
2015-05-29 15:50:00,65.87,66.1,65.76,66.02,226500.0,45.3662,45.5246,45.2904,45.4695,226500.0
2015-06-01 09:30:00,66.26,66.69,66.01,66.07,7533.0,45.6348,45.9309,45.4626,45.5039,7533.0
2015-06-01 09:40:00,66.09,66.43,66.03,66.27,12488.0,45.5177,45.7518,45.4763,45.6416,12488.0
2015-06-01 09:50:00,66.27,66.44,66.21,66.36,6548.0,45.6416,45.7587,45.6003,45.7036,6548.0
2015-06-01 10:00:00,66.44,66.55,66.35,66.55,7314.0,45.7587,45.8345,45.6967,45.8345,7314.0
2015-06-01 10:10:00,66.55,66.64,66.42,66.59,14722.0,45.8345,45.8965,45.7449,45.862,14722.0
2015-06-01 10:20:00,66.6,66.6,66.43,66.48,54214.0,45.8689,45.8689,45.7518,45.7863,54214.0
2015-06-01 10:30:00,66.47,66.55,66.43,66.48,26944.0,45.7794,45.8345,45.7518,45.7863,26944.0
2015-06-01 10:40:00,66.53,66.63,66.37,66.62,10366.0,45.8207,45.8896,45.7105,45.8827,10366.0
2015-06-01 10:50:00,66.62,66.84,66.61,66.79,8677.0,45.8827,46.0342,45.8758,45.9998,8677.0
2015-06-01 11:00:00,66.8,66.99,66.77,66.84,11155.0,46.0067,46.1375,45.986,46.0342,11155.0
2015-06-01 11:10:00,66.83,67.0,66.83,66.86,13200.0,46.0273,46.1444,46.0273,46.048,13200.0
2015-06-01 11:20:00,66.85,66.93,66.72,66.72,6101.0,46.0411,46.0962,45.9516,45.9516,6101.0
2015-06-01 11:30:00,66.73,66.95,66.72,66.9,6402.0,45.9585,46.11,45.9516,46.0755,6402.0
2015-06-01 11:40:00,66.92,66.93,66.76,66.76,6955.0,46.0893,46.0962,45.9791,45.9791,6955.0
2015-06-01 11:50:00,66.76,66.77,66.67,66.77,6469.0,45.9791,45.986,45.9171,45.986,6469.0
2015-06-01 12:00:00,66.76,66.91,66.76,66.79,5640.0,45.9791,46.0824,45.9791,45.9998,5640.0
2015-06-01 12:10:00,66.79,66.83,66.71,66.81,8041.0,45.9998,46.0273,45.9447,46.0136,8041.0
2015-06-01 12:20:00,66.79,66.79,66.69,66.72,8131.0,45.9998,45.9998,45.9309,45.9516,8131.0
2015-06-01 12:30:00,66.73,66.88,66.73,66.88,9217.0,45.9585,46.0618,45.9585,46.0618,9217.0
2015-06-01 12:40:00,66.87,66.88,66.7,66.73,9296.0,46.0549,46.0618,45.9378,45.9585,9296.0
2015-06-01 12:50:00,66.7,66.83,66.7,66.8,10353.0,45.9378,46.0273,45.9378,46.0067,10353.0
2015-06-01 13:00:00,66.83,66.9,66.83,66.9,5220.0,46.0273,46.0755,46.0273,46.0755,5220.0
2015-06-01 13:10:00,66.89,66.89,66.75,66.75,7694.0,46.0686,46.0686,45.9722,45.9722,7694.0
2015-06-01 13:20:00,66.76,66.86,66.75,66.85,8610.0,45.9791,46.048,45.9722,46.0411,8610.0
2015-06-01 13:30:00,66.87,66.93,66.87,66.89,7108.0,46.0549,46.0962,46.0549,46.0686,7108.0
2015-06-01 13:40:00,66.88,66.92,66.83,66.84,14645.0,46.0618,46.0893,46.0273,46.0342,14645.0
2015-06-01 13:50:00,66.84,66.84,66.76,66.76,5025.0,46.0342,46.0342,45.9791,45.9791,5025.0
2015-06-01 14:00:00,66.75,66.83,66.75,66.83,8144.0,45.9722,46.0273,45.9722,46.0273,8144.0
2015-06-01 14:10:00,66.84,66.87,66.76,66.87,5262.0,46.0342,46.0549,45.9791,46.0549,5262.0
2015-06-01 14:20:00,66.86,66.88,66.82,66.86,12633.0,46.048,46.0618,46.0204,46.048,12633.0
2015-06-01 14:30:00,66.86,66.9,66.83,66.83,10529.0,46.048,46.0755,46.0273,46.0273,10529.0
2015-06-01 14:40:00,66.82,66.85,66.79,66.82,12811.0,46.0204,46.0411,45.9998,46.0204,12811.0
2015-06-01 14:50:00,66.83,66.86,66.8,66.84,7612.0,46.0273,46.048,46.0067,46.0342,7612.0
2015-06-01 15:00:00,66.82,66.83,66.74,66.78,18046.0,46.0204,46.0273,45.9653,45.9929,18046.0
2015-06-01 15:10:00,66.77,66.78,66.74,66.75,9455.0,45.986,45.9929,45.9653,45.9722,9455.0
2015-06-01 15:20:00,66.77,66.79,66.74,66.77,10592.0,45.986,45.9998,45.9653,45.986,10592.0
2015-06-01 15:30:00,66.78,66.78,66.68,66.75,18702.0,45.9929,45.9929,45.924,45.9722,18702.0
2015-06-01 15:40:00,66.74,66.75,66.66,66.71,42819.0,45.9653,45.9722,45.9102,45.9447,42819.0
2015-06-01 15:50:00,66.7,66.72,66.62,66.68,38127.0,45.9378,45.9516,45.8827,45.924,38127.0
2015-06-02 09:30:00,66.46,66.53,66.15,66.27,14476.0,45.7725,45.8207,45.559,45.6416,14476.0
2015-06-02 09:40:00,66.2,66.38,66.2,66.2,5343.0,45.5934,45.7174,45.5934,45.5934,5343.0
2015-06-02 09:50:00,66.27,66.3,66.22,66.3,6850.0,45.6416,45.6623,45.6072,45.6623,6850.0
2015-06-02 10:00:00,66.25,66.36,66.2,66.36,10520.0,45.6279,45.7036,45.5934,45.7036,10520.0
2015-06-02 10:10:00,66.38,66.44,66.22,66.24,11330.0,45.7174,45.7587,45.6072,45.621,11330.0
2015-06-02 10:20:00,66.25,66.39,66.22,66.3,14394.0,45.6279,45.7243,45.6072,45.6623,14394.0
2015-06-02 10:30:00,66.31,66.38,66.23,66.27,10057.0,45.6692,45.7174,45.6141,45.6416,10057.0
2015-06-02 10:40:00,66.27,66.34,66.16,66.19,8680.0,45.6416,45.6899,45.5659,45.5865,8680.0
2015-06-02 10:50:00,66.2,66.2,66.07,66.1,3515.0,45.5934,45.5934,45.5039,45.5246,3515.0
2015-06-02 11:00:00,66.09,66.25,66.03,66.25,10082.0,45.5177,45.6279,45.4763,45.6279,10082.0
2015-06-02 11:10:00,66.26,66.27,66.16,66.16,4815.0,45.6348,45.6416,45.5659,45.5659,4815.0
2015-06-02 11:20:00,66.17,66.17,66.08,66.08,4335.0,45.5728,45.5728,45.5108,45.5108,4335.0
2015-06-02 11:30:00,66.09,66.21,66.07,66.21,11000.0,45.5177,45.6003,45.5039,45.6003,11000.0
2015-06-02 11:40:00,66.21,66.34,66.21,66.34,3201.0,45.6003,45.6899,45.6003,45.6899,3201.0
2015-06-02 11:50:00,66.3,66.41,66.25,66.4,3704.0,45.6623,45.7381,45.6279,45.7312,3704.0
2015-06-02 12:00:00,66.38,66.53,66.38,66.51,4758.0,45.7174,45.8207,45.7174,45.8069,4758.0
2015-06-02 12:10:00,66.5,66.56,66.45,66.47,7732.0,45.8,45.8414,45.7656,45.7794,7732.0
2015-06-02 12:20:00,66.47,66.49,66.31,66.31,15618.0,45.7794,45.7932,45.6692,45.6692,15618.0
2015-06-02 12:30:00,66.32,66.43,66.32,66.43,4605.0,45.6761,45.7518,45.6761,45.7518,4605.0
2015-06-02 12:40:00,66.45,66.48,66.35,66.48,4313.0,45.7656,45.7863,45.6967,45.7863,4313.0
2015-06-02 12:50:00,66.48,66.53,66.43,66.48,3762.0,45.7863,45.8207,45.7518,45.7863,3762.0
2015-06-02 13:00:00,66.5,66.51,66.3,66.33,3451.0,45.8,45.8069,45.6623,45.683,3451.0
2015-06-02 13:10:00,66.33,66.4,66.31,66.37,10118.0,45.683,45.7312,45.6692,45.7105,10118.0
2015-06-02 13:20:00,66.4,66.43,66.33,66.36,5265.0,45.7312,45.7518,45.683,45.7036,5265.0
2015-06-02 13:30:00,66.35,66.48,66.32,66.41,26863.0,45.6967,45.7863,45.6761,45.7381,26863.0
2015-06-02 13:40:00,66.42,66.48,66.41,66.44,8021.0,45.7449,45.7863,45.7381,45.7587,8021.0
2015-06-02 13:50:00,66.42,66.48,66.39,66.44,4525.0,45.7449,45.7863,45.7243,45.7587,4525.0
2015-06-02 14:00:00,66.42,66.5,66.41,66.5,3604.0,45.7449,45.8,45.7381,45.8,3604.0
2015-06-02 14:10:00,66.51,66.51,66.37,66.39,4225.0,45.8069,45.8069,45.7105,45.7243,4225.0
2015-06-02 14:20:00,66.39,66.43,66.35,66.35,4662.0,45.7243,45.7518,45.6967,45.6967,4662.0
2015-06-02 14:30:00,66.36,66.36,66.31,66.32,4346.0,45.7036,45.7036,45.6692,45.6761,4346.0
2015-06-02 14:40:00,66.3,66.38,66.27,66.34,3437.0,45.6623,45.7174,45.6416,45.6899,3437.0
2015-06-02 14:50:00,66.32,66.38,66.31,66.35,3200.0,45.6761,45.7174,45.6692,45.6967,3200.0
2015-06-02 15:00:00,66.37,66.42,66.31,66.38,5223.0,45.7105,45.7449,45.6692,45.7174,5223.0
2015-06-02 15:10:00,66.41,66.41,66.26,66.29,6739.0,45.7381,45.7381,45.6348,45.6554,6739.0
2015-06-02 15:20:00,66.29,66.29,66.17,66.19,10653.0,45.6554,45.6554,45.5728,45.5865,10653.0
2015-06-02 15:30:00,66.16,66.3,66.15,66.27,14095.0,45.5659,45.6623,45.559,45.6416,14095.0
2015-06-02 15:40:00,66.28,66.35,66.24,66.32,16102.0,45.6485,45.6967,45.621,45.6761,16102.0
2015-06-02 15:50:00,66.33,66.39,66.31,66.37,37602.0,45.683,45.7243,45.6692,45.7105,37602.0
2015-06-03 09:30:00,66.62,66.64,65.89,66.24,18121.0,45.8827,45.8965,45.3799,45.621,18121.0
2015-06-03 09:40:00,66.25,66.25,65.86,65.93,5395.0,45.6279,45.6279,45.3593,45.4075,5395.0
2015-06-03 09:50:00,65.92,65.97,65.81,65.93,8673.0,45.4006,45.435,45.3248,45.4075,8673.0
2015-06-03 10:00:00,65.92,65.92,65.58,65.58,12923.0,45.4006,45.4006,45.1664,45.1664,12923.0
2015-06-03 10:10:00,65.59,65.78,65.59,65.64,9950.0,45.1733,45.3042,45.1733,45.2077,9950.0
2015-06-03 10:20:00,65.62,65.72,65.54,65.65,6926.0,45.194,45.2628,45.1389,45.2146,6926.0
2015-06-03 10:30:00,65.69,65.74,65.61,65.67,8685.0,45.2422,45.2766,45.1871,45.2284,8685.0
2015-06-03 10:40:00,65.66,65.79,65.65,65.67,8178.0,45.2215,45.3111,45.2146,45.2284,8178.0
2015-06-03 10:50:00,65.68,65.73,65.61,65.72,9883.0,45.2353,45.2697,45.1871,45.2628,9883.0
2015-06-03 11:00:00,65.7,65.87,65.7,65.73,8067.0,45.2491,45.3662,45.2491,45.2697,8067.0
2015-06-03 11:10:00,65.76,65.94,65.73,65.85,11566.0,45.2904,45.4144,45.2697,45.3524,11566.0
2015-06-03 11:20:00,65.84,65.84,65.73,65.78,4750.0,45.3455,45.3455,45.2697,45.3042,4750.0
2015-06-03 11:30:00,65.77,65.78,65.68,65.7,12725.0,45.2973,45.3042,45.2353,45.2491,12725.0
2015-06-03 11:40:00,65.65,65.71,65.61,65.63,13500.0,45.2146,45.256,45.1871,45.2009,13500.0
2015-06-03 11:50:00,65.64,65.72,65.61,65.7,6866.0,45.2077,45.2628,45.1871,45.2491,6866.0
2015-06-03 12:00:00,65.67,65.73,65.65,65.73,5947.0,45.2284,45.2697,45.2146,45.2697,5947.0
2015-06-03 12:10:00,65.72,65.74,65.69,65.69,6999.0,45.2628,45.2766,45.2422,45.2422,6999.0
2015-06-03 12:20:00,65.67,65.68,65.53,65.55,16720.0,45.2284,45.2353,45.132,45.1458,16720.0
2015-06-03 12:30:00,65.56,65.59,65.54,65.57,8300.0,45.1526,45.1733,45.1389,45.1595,8300.0
2015-06-03 12:40:00,65.58,65.58,65.42,65.42,7549.0,45.1664,45.1664,45.0562,45.0562,7549.0
2015-06-03 12:50:00,65.41,65.43,65.35,65.37,8330.0,45.0493,45.0631,45.008,45.0218,8330.0
2015-06-03 13:00:00,65.36,65.36,65.22,65.28,15855.0,45.0149,45.0149,44.9185,44.9598,15855.0
2015-06-03 13:10:00,65.28,65.48,65.28,65.48,6920.0,44.9598,45.0975,44.9598,45.0975,6920.0
2015-06-03 13:20:00,65.5,65.59,65.49,65.56,6324.0,45.1113,45.1733,45.1044,45.1526,6324.0
2015-06-03 13:30:00,65.54,65.55,65.35,65.38,12042.0,45.1389,45.1458,45.008,45.0287,12042.0
2015-06-03 13:40:00,65.37,65.43,65.35,65.37,13387.0,45.0218,45.0631,45.008,45.0218,13387.0
2015-06-03 13:50:00,65.38,65.38,65.33,65.36,5875.0,45.0287,45.0287,44.9942,45.0149,5875.0
2015-06-03 14:00:00,65.36,65.38,65.26,65.26,16883.0,45.0149,45.0287,44.946,44.946,16883.0
2015-06-03 14:10:00,65.25,65.28,65.21,65.27,13341.0,44.9391,44.9598,44.9116,44.9529,13341.0
2015-06-03 14:20:00,65.27,65.28,65.11,65.17,58471.0,44.9529,44.9598,44.8427,44.884,58471.0
2015-06-03 14:30:00,65.18,65.18,65.11,65.11,13598.0,44.8909,44.8909,44.8427,44.8427,13598.0
2015-06-03 14:40:00,65.12,65.29,65.08,65.29,21140.0,44.8496,44.9667,44.8221,44.9667,21140.0
2015-06-03 14:50:00,65.29,65.3,65.23,65.23,20827.0,44.9667,44.9736,44.9254,44.9254,20827.0
2015-06-03 15:00:00,65.24,65.25,65.11,65.19,28114.0,44.9323,44.9391,44.8427,44.8978,28114.0
2015-06-03 15:10:00,65.18,65.23,65.14,65.23,36491.0,44.8909,44.9254,44.8634,44.9254,36491.0
2015-06-03 15:20:00,65.22,65.29,65.2,65.27,36746.0,44.9185,44.9667,44.9047,44.9529,36746.0
2015-06-03 15:30:00,65.27,65.29,65.25,65.27,38357.0,44.9529,44.9667,44.9391,44.9529,38357.0
2015-06-03 15:40:00,65.25,65.28,65.11,65.19,68871.0,44.9391,44.9598,44.8427,44.8978,68871.0
2015-06-03 15:50:00,65.19,65.19,65.06,65.09,119086.0,44.8978,44.8978,44.8083,44.8289,119086.0
2015-06-04 09:30:00,65.07,65.46,65.01,65.09,25861.0,44.8152,45.0838,44.7739,44.8289,25861.0
2015-06-04 09:40:00,65.13,65.28,65.08,65.14,15025.0,44.8565,44.9598,44.8221,44.8634,15025.0
2015-06-04 09:50:00,65.12,65.15,65.0,65.04,18261.0,44.8496,44.8703,44.767,44.7945,18261.0
2015-06-04 10:00:00,65.04,65.19,65.01,65.16,25778.0,44.7945,44.8978,44.7739,44.8772,25778.0
2015-06-04 10:10:00,65.17,65.19,65.07,65.17,26384.0,44.884,44.8978,44.8152,44.884,26384.0
2015-06-04 10:20:00,65.16,65.23,64.95,64.95,34115.0,44.8772,44.9254,44.7325,44.7325,34115.0
2015-06-04 10:30:00,64.96,64.98,64.87,64.93,17230.0,44.7394,44.7532,44.6774,44.7188,17230.0
2015-06-04 10:40:00,64.94,65.19,64.94,65.17,10357.0,44.7256,44.8978,44.7256,44.884,10357.0
2015-06-04 10:50:00,65.14,65.25,65.03,65.15,10067.0,44.8634,44.9391,44.7876,44.8703,10067.0
2015-06-04 11:00:00,65.17,65.17,64.94,64.94,9493.0,44.884,44.884,44.7256,44.7256,9493.0
2015-06-04 11:10:00,64.94,64.99,64.8,64.87,10177.0,44.7256,44.7601,44.6292,44.6774,10177.0
2015-06-04 11:20:00,64.85,65.03,64.85,64.85,11022.0,44.6637,44.7876,44.6637,44.6637,11022.0
2015-06-04 11:30:00,64.88,65.04,64.88,64.95,5565.0,44.6843,44.7945,44.6843,44.7325,5565.0
2015-06-04 11:40:00,64.96,65.02,64.82,64.87,5587.0,44.7394,44.7807,44.643,44.6774,5587.0
2015-06-04 11:50:00,64.87,64.92,64.82,64.9,9092.0,44.6774,44.7119,44.643,44.6981,9092.0
2015-06-04 12:00:00,64.89,64.9,64.83,64.87,5362.0,44.6912,44.6981,44.6499,44.6774,5362.0
2015-06-04 12:10:00,64.87,64.89,64.79,64.79,6601.0,44.6774,44.6912,44.6223,44.6223,6601.0
2015-06-04 12:20:00,64.78,64.79,64.72,64.78,4835.0,44.6154,44.6223,44.5741,44.6154,4835.0
2015-06-04 12:30:00,64.77,64.91,64.73,64.91,8208.0,44.6086,44.705,44.581,44.705,8208.0
2015-06-04 12:40:00,64.91,64.97,64.84,64.87,13073.0,44.705,44.7463,44.6568,44.6774,13073.0
2015-06-04 12:50:00,64.86,64.88,64.78,64.78,4608.0,44.6705,44.6843,44.6154,44.6154,4608.0
2015-06-04 13:00:00,64.78,64.78,64.68,64.7,8018.0,44.6154,44.6154,44.5466,44.5603,8018.0
2015-06-04 13:10:00,64.71,64.76,64.59,64.59,13181.0,44.5672,44.6017,44.4846,44.4846,13181.0
2015-06-04 13:20:00,64.57,64.59,64.47,64.51,20158.0,44.4708,44.4846,44.4019,44.4295,20158.0
2015-06-04 13:30:00,64.5,64.69,64.47,64.69,13356.0,44.4226,44.5535,44.4019,44.5535,13356.0
2015-06-04 13:40:00,64.69,64.74,64.64,64.64,4500.0,44.5535,44.5879,44.519,44.519,4500.0
2015-06-04 13:50:00,64.62,64.69,64.61,64.62,7394.0,44.5052,44.5535,44.4984,44.5052,7394.0
2015-06-04 14:00:00,64.62,64.75,64.62,64.75,15242.0,44.5052,44.5948,44.5052,44.5948,15242.0
2015-06-04 14:10:00,64.76,64.94,64.74,64.88,21257.0,44.6017,44.7256,44.5879,44.6843,21257.0
2015-06-04 14:20:00,64.9,64.9,64.78,64.8,8185.0,44.6981,44.6981,44.6154,44.6292,8185.0
2015-06-04 14:30:00,64.79,64.81,64.7,64.75,10198.0,44.6223,44.6361,44.5603,44.5948,10198.0
2015-06-04 14:40:00,64.72,64.78,64.69,64.72,8147.0,44.5741,44.6154,44.5535,44.5741,8147.0
2015-06-04 14:50:00,64.72,64.88,64.72,64.84,8225.0,44.5741,44.6843,44.5741,44.6568,8225.0
2015-06-04 15:00:00,64.87,64.87,64.81,64.83,9225.0,44.6774,44.6774,44.6361,44.6499,9225.0
2015-06-04 15:10:00,64.83,64.85,64.76,64.79,10835.0,44.6499,44.6637,44.6017,44.6223,10835.0
2015-06-04 15:20:00,64.79,64.81,64.71,64.74,5500.0,44.6223,44.6361,44.5672,44.5879,5500.0
2015-06-04 15:30:00,64.73,64.77,64.71,64.77,11044.0,44.581,44.6086,44.5672,44.6086,11044.0
2015-06-04 15:40:00,64.76,64.76,64.64,64.7,23527.0,44.6017,44.6017,44.519,44.5603,23527.0
2015-06-04 15:50:00,64.69,64.75,64.63,64.7,41842.0,44.5535,44.5948,44.5121,44.5603,41842.0
2015-06-05 09:30:00,64.18,64.18,63.65,63.87,32393.0,44.2022,44.2022,43.8372,43.9887,32393.0
2015-06-05 09:40:00,63.88,64.21,63.77,63.92,37654.0,43.9956,44.2229,43.9198,44.0231,37654.0
2015-06-05 09:50:00,63.96,64.23,63.91,64.15,46733.0,44.0507,44.2366,44.0163,44.1815,46733.0
2015-06-05 10:00:00,64.15,64.21,63.98,64.04,12179.0,44.1815,44.2229,44.0645,44.1058,12179.0
2015-06-05 10:10:00,64.02,64.03,63.78,63.8,36788.0,44.092,44.0989,43.9267,43.9405,36788.0
2015-06-05 10:20:00,63.79,63.89,63.74,63.85,31810.0,43.9336,44.0025,43.8992,43.9749,31810.0
2015-06-05 10:30:00,63.87,64.04,63.86,64.03,14230.0,43.9887,44.1058,43.9818,44.0989,14230.0
2015-06-05 10:40:00,64.05,64.12,64.03,64.03,15406.0,44.1127,44.1609,44.0989,44.0989,15406.0
2015-06-05 10:50:00,64.03,64.03,63.95,64.03,18632.0,44.0989,44.0989,44.0438,44.0989,18632.0
2015-06-05 11:00:00,64.03,64.18,64.0,64.09,19243.0,44.0989,44.2022,44.0782,44.1402,19243.0
2015-06-05 11:10:00,64.12,64.23,64.1,64.13,11855.0,44.1609,44.2366,44.1471,44.1678,11855.0
2015-06-05 11:20:00,64.13,64.14,64.01,64.12,6740.0,44.1678,44.1747,44.0851,44.1609,6740.0
2015-06-05 11:30:00,64.15,64.15,64.0,64.06,7638.0,44.1815,44.1815,44.0782,44.1196,7638.0
2015-06-05 11:40:00,64.04,64.04,63.98,64.02,16644.0,44.1058,44.1058,44.0645,44.092,16644.0
2015-06-05 11:50:00,64.06,64.06,63.98,64.0,15338.0,44.1196,44.1196,44.0645,44.0782,15338.0
2015-06-05 12:00:00,64.01,64.05,63.99,64.0,12345.0,44.0851,44.1127,44.0714,44.0782,12345.0
2015-06-05 12:10:00,64.0,64.02,63.99,64.01,7078.0,44.0782,44.092,44.0714,44.0851,7078.0
2015-06-05 12:20:00,64.0,64.05,64.0,64.01,8063.0,44.0782,44.1127,44.0782,44.0851,8063.0
2015-06-05 12:30:00,64.01,64.06,63.99,64.04,15345.0,44.0851,44.1196,44.0714,44.1058,15345.0
2015-06-05 12:40:00,64.04,64.21,64.01,64.2,14564.0,44.1058,44.2229,44.0851,44.216,14564.0
2015-06-05 12:50:00,64.21,64.23,64.2,64.21,5220.0,44.2229,44.2366,44.216,44.2229,5220.0
2015-06-05 13:00:00,64.21,64.24,64.15,64.16,25232.0,44.2229,44.2435,44.1815,44.1884,25232.0
2015-06-05 13:10:00,64.15,64.17,64.13,64.16,24856.0,44.1815,44.1953,44.1678,44.1884,24856.0
2015-06-05 13:20:00,64.17,64.33,64.16,64.31,10984.0,44.1953,44.3055,44.1884,44.2917,10984.0
2015-06-05 13:30:00,64.3,64.36,64.22,64.25,11733.0,44.2849,44.3262,44.2298,44.2504,11733.0
2015-06-05 13:40:00,64.25,64.36,64.25,64.33,7965.0,44.2504,44.3262,44.2504,44.3055,7965.0
2015-06-05 13:50:00,64.32,64.35,64.31,64.35,6375.0,44.2986,44.3193,44.2917,44.3193,6375.0
2015-06-05 14:00:00,64.35,64.54,64.35,64.51,15292.0,44.3193,44.4502,44.3193,44.4295,15292.0
2015-06-05 14:10:00,64.51,64.54,64.41,64.41,6542.0,44.4295,44.4502,44.3606,44.3606,6542.0
2015-06-05 14:20:00,64.41,64.44,64.29,64.29,6225.0,44.3606,44.3813,44.278,44.278,6225.0
2015-06-05 14:30:00,64.3,64.33,64.3,64.31,6108.0,44.2849,44.3055,44.2849,44.2917,6108.0
2015-06-05 14:40:00,64.31,64.33,64.28,64.33,22609.0,44.2917,44.3055,44.2711,44.3055,22609.0
2015-06-05 14:50:00,64.35,64.45,64.34,64.39,16934.0,44.3193,44.3882,44.3124,44.3468,16934.0
2015-06-05 15:00:00,64.39,64.4,64.27,64.31,14297.0,44.3468,44.3537,44.2642,44.2917,14297.0
2015-06-05 15:10:00,64.3,64.3,64.19,64.24,9541.0,44.2849,44.2849,44.2091,44.2435,9541.0
2015-06-05 15:20:00,64.21,64.31,64.2,64.31,24522.0,44.2229,44.2917,44.216,44.2917,24522.0
2015-06-05 15:30:00,64.31,64.39,64.31,64.31,27579.0,44.2917,44.3468,44.2917,44.2917,27579.0
2015-06-05 15:40:00,64.32,64.36,64.3,64.34,32760.0,44.2986,44.3262,44.2849,44.3124,32760.0
2015-06-05 15:50:00,64.34,64.4,64.26,64.35,92055.0,44.3124,44.3537,44.2573,44.3193,92055.0
2015-06-08 09:30:00,64.35,64.5,64.18,64.25,9912.0,44.3193,44.4226,44.2022,44.2504,9912.0
2015-06-08 09:40:00,64.19,64.42,64.18,64.33,5430.0,44.2091,44.3675,44.2022,44.3055,5430.0
2015-06-08 09:50:00,64.28,64.32,64.18,64.22,3953.0,44.2711,44.2986,44.2022,44.2298,3953.0
2015-06-08 10:00:00,64.23,64.34,64.19,64.32,6597.0,44.2366,44.3124,44.2091,44.2986,6597.0
2015-06-08 10:10:00,64.34,64.46,64.3,64.41,5018.0,44.3124,44.3951,44.2849,44.3606,5018.0
2015-06-08 10:20:00,64.39,64.4,64.22,64.22,7068.0,44.3468,44.3537,44.2298,44.2298,7068.0
2015-06-08 10:30:00,64.22,64.32,64.2,64.24,11508.0,44.2298,44.2986,44.216,44.2435,11508.0
2015-06-08 10:40:00,64.25,64.3,64.18,64.3,6300.0,44.2504,44.2849,44.2022,44.2849,6300.0
2015-06-08 10:50:00,64.32,64.33,64.24,64.27,11938.0,44.2986,44.3055,44.2435,44.2642,11938.0
2015-06-08 11:00:00,64.25,64.34,64.23,64.32,7434.0,44.2504,44.3124,44.2366,44.2986,7434.0
2015-06-08 11:10:00,64.34,64.44,64.34,64.41,9656.0,44.3124,44.3813,44.3124,44.3606,9656.0
2015-06-08 11:20:00,64.39,64.44,64.21,64.21,8689.0,44.3468,44.3813,44.2229,44.2229,8689.0
2015-06-08 11:30:00,64.2,64.35,64.2,64.32,4002.0,44.216,44.3193,44.216,44.2986,4002.0
2015-06-08 11:40:00,64.29,64.33,64.27,64.27,2627.0,44.278,44.3055,44.2642,44.2642,2627.0
2015-06-08 11:50:00,64.24,64.24,64.17,64.24,3953.0,44.2435,44.2435,44.1953,44.2435,3953.0
2015-06-08 12:00:00,64.22,64.24,64.19,64.23,6245.0,44.2298,44.2435,44.2091,44.2366,6245.0
2015-06-08 12:10:00,64.23,64.28,64.22,64.25,4525.0,44.2366,44.2711,44.2298,44.2504,4525.0
2015-06-08 12:20:00,64.26,64.29,64.23,64.26,3075.0,44.2573,44.278,44.2366,44.2573,3075.0
2015-06-08 12:30:00,64.28,64.37,64.27,64.37,4147.0,44.2711,44.3331,44.2642,44.3331,4147.0
2015-06-08 12:40:00,64.37,64.41,64.22,64.22,6823.0,44.3331,44.3606,44.2298,44.2298,6823.0
2015-06-08 12:50:00,64.22,64.26,64.2,64.21,3775.0,44.2298,44.2573,44.216,44.2229,3775.0
2015-06-08 13:00:00,64.2,64.22,64.18,64.2,8823.0,44.216,44.2298,44.2022,44.216,8823.0
2015-06-08 13:10:00,64.22,64.22,64.17,64.21,7708.0,44.2298,44.2298,44.1953,44.2229,7708.0
2015-06-08 13:20:00,64.2,64.28,64.19,64.28,7375.0,44.216,44.2711,44.2091,44.2711,7375.0
2015-06-08 13:30:00,64.33,64.33,64.19,64.21,5777.0,44.3055,44.3055,44.2091,44.2229,5777.0
2015-06-08 13:40:00,64.23,64.26,64.19,64.26,2800.0,44.2366,44.2573,44.2091,44.2573,2800.0
2015-06-08 13:50:00,64.29,64.29,64.23,64.26,4343.0,44.278,44.278,44.2366,44.2573,4343.0
2015-06-08 14:00:00,64.27,64.3,64.21,64.21,15488.0,44.2642,44.2849,44.2229,44.2229,15488.0
2015-06-08 14:10:00,64.23,64.25,64.2,64.25,10206.0,44.2366,44.2504,44.216,44.2504,10206.0
2015-06-08 14:20:00,64.23,64.34,64.22,64.29,10034.0,44.2366,44.3124,44.2298,44.278,10034.0
2015-06-08 14:30:00,64.3,64.3,64.25,64.3,14515.0,44.2849,44.2849,44.2504,44.2849,14515.0
2015-06-08 14:40:00,64.29,64.29,64.23,64.25,7516.0,44.278,44.278,44.2366,44.2504,7516.0
2015-06-08 14:50:00,64.24,64.27,64.22,64.23,12472.0,44.2435,44.2642,44.2298,44.2366,12472.0
2015-06-08 15:00:00,64.23,64.3,64.21,64.29,10695.0,44.2366,44.2849,44.2229,44.278,10695.0
2015-06-08 15:10:00,64.28,64.28,64.2,64.22,9391.0,44.2711,44.2711,44.216,44.2298,9391.0
2015-06-08 15:20:00,64.21,64.23,64.17,64.22,12856.0,44.2229,44.2366,44.1953,44.2298,12856.0
2015-06-08 15:30:00,64.22,64.23,64.19,64.23,29221.0,44.2298,44.2366,44.2091,44.2366,29221.0
2015-06-08 15:40:00,64.23,64.25,64.17,64.2,40633.0,44.2366,44.2504,44.1953,44.216,40633.0
2015-06-08 15:50:00,64.2,64.24,64.16,64.19,90648.0,44.216,44.2435,44.1884,44.2091,90648.0
2015-06-09 09:30:00,64.25,64.48,64.12,64.12,16402.0,44.2504,44.4088,44.1609,44.1609,16402.0
2015-06-09 09:40:00,64.11,64.4,64.04,64.26,8771.0,44.154,44.3537,44.1058,44.2573,8771.0
2015-06-09 09:50:00,64.25,64.32,64.12,64.32,7215.0,44.2504,44.2986,44.1609,44.2986,7215.0
2015-06-09 10:00:00,64.27,64.29,64.0,64.06,12812.0,44.2642,44.278,44.0782,44.1196,12812.0
2015-06-09 10:10:00,64.08,64.11,63.98,64.02,11781.0,44.1333,44.154,44.0645,44.092,11781.0
2015-06-09 10:20:00,64.03,64.09,63.97,63.98,9899.0,44.0989,44.1402,44.0576,44.0645,9899.0
2015-06-09 10:30:00,64.0,64.0,63.89,63.97,5737.0,44.0782,44.0782,44.0025,44.0576,5737.0
2015-06-09 10:40:00,63.96,64.03,63.95,63.95,2854.0,44.0507,44.0989,44.0438,44.0438,2854.0
2015-06-09 10:50:00,63.97,64.01,63.96,63.99,6419.0,44.0576,44.0851,44.0507,44.0714,6419.0
2015-06-09 11:00:00,63.99,64.08,63.96,63.96,7167.0,44.0714,44.1333,44.0507,44.0507,7167.0
2015-06-09 11:10:00,63.95,64.06,63.93,64.06,5892.0,44.0438,44.1196,44.03,44.1196,5892.0
2015-06-09 11:20:00,64.04,64.04,63.91,64.02,9192.0,44.1058,44.1058,44.0163,44.092,9192.0
2015-06-09 11:30:00,63.98,64.04,63.97,64.02,5441.0,44.0645,44.1058,44.0576,44.092,5441.0
2015-06-09 11:40:00,64.04,64.17,63.99,64.17,10004.0,44.1058,44.1953,44.0714,44.1953,10004.0
2015-06-09 11:50:00,64.17,64.21,64.16,64.18,2638.0,44.1953,44.2229,44.1884,44.2022,2638.0
2015-06-09 12:00:00,64.25,64.33,64.21,64.33,3148.0,44.2504,44.3055,44.2229,44.3055,3148.0
2015-06-09 12:10:00,64.33,64.35,64.25,64.25,4966.0,44.3055,44.3193,44.2504,44.2504,4966.0
2015-06-09 12:20:00,64.25,64.26,64.23,64.25,2300.0,44.2504,44.2573,44.2366,44.2504,2300.0
2015-06-09 12:30:00,64.23,64.23,64.08,64.08,2806.0,44.2366,44.2366,44.1333,44.1333,2806.0
2015-06-09 12:40:00,64.08,64.1,64.01,64.03,11403.0,44.1333,44.1471,44.0851,44.0989,11403.0
2015-06-09 12:50:00,64.06,64.27,64.05,64.25,18054.0,44.1196,44.2642,44.1127,44.2504,18054.0
2015-06-09 13:00:00,64.27,64.37,64.24,64.33,15849.0,44.2642,44.3331,44.2435,44.3055,15849.0
2015-06-09 13:10:00,64.33,64.33,64.21,64.25,9075.0,44.3055,44.3055,44.2229,44.2504,9075.0
2015-06-09 13:20:00,64.24,64.28,64.21,64.24,13760.0,44.2435,44.2711,44.2229,44.2435,13760.0
2015-06-09 13:30:00,64.21,64.27,64.21,64.24,8448.0,44.2229,44.2642,44.2229,44.2435,8448.0
2015-06-09 13:40:00,64.23,64.24,64.16,64.24,4042.0,44.2366,44.2435,44.1884,44.2435,4042.0
2015-06-09 13:50:00,64.25,64.25,64.15,64.16,6218.0,44.2504,44.2504,44.1815,44.1884,6218.0
2015-06-09 14:00:00,64.16,64.16,63.91,63.91,31475.0,44.1884,44.1884,44.0163,44.0163,31475.0
2015-06-09 14:10:00,63.93,63.96,63.84,63.84,15084.0,44.03,44.0507,43.968,43.968,15084.0
2015-06-09 14:20:00,63.86,63.89,63.8,63.89,12373.0,43.9818,44.0025,43.9405,44.0025,12373.0
2015-06-09 14:30:00,63.88,64.03,63.88,64.0,7958.0,43.9956,44.0989,43.9956,44.0782,7958.0
2015-06-09 14:40:00,64.0,64.01,63.93,63.93,12206.0,44.0782,44.0851,44.03,44.03,12206.0
2015-06-09 14:50:00,63.92,63.98,63.88,63.91,12208.0,44.0231,44.0645,43.9956,44.0163,12208.0
2015-06-09 15:00:00,63.9,63.9,63.8,63.82,5211.0,44.0094,44.0094,43.9405,43.9543,5211.0
2015-06-09 15:10:00,63.81,63.81,63.78,63.78,8579.0,43.9474,43.9474,43.9267,43.9267,8579.0
2015-06-09 15:20:00,63.78,63.79,63.74,63.75,11324.0,43.9267,43.9336,43.8992,43.9061,11324.0
2015-06-09 15:30:00,63.77,63.79,63.68,63.79,19818.0,43.9198,43.9336,43.8578,43.9336,19818.0
2015-06-09 15:40:00,63.79,63.83,63.76,63.81,20912.0,43.9336,43.9612,43.9129,43.9474,20912.0
2015-06-09 15:50:00,63.82,63.98,63.8,63.83,71243.0,43.9543,44.0645,43.9405,43.9612,71243.0
2015-06-10 09:30:00,64.25,64.6,63.94,64.03,22524.0,44.2504,44.4915,44.0369,44.0989,22524.0
2015-06-10 09:40:00,64.03,64.11,63.78,63.78,20314.0,44.0989,44.154,43.9267,43.9267,20314.0
2015-06-10 09:50:00,63.84,63.88,63.57,63.61,18210.0,43.968,43.9956,43.7821,43.8096,18210.0
2015-06-10 10:00:00,63.64,63.76,63.56,63.69,24345.0,43.8303,43.9129,43.7752,43.8647,24345.0
2015-06-10 10:10:00,63.66,63.77,63.55,63.7,43316.0,43.8441,43.9198,43.7683,43.8716,43316.0
2015-06-10 10:20:00,63.73,63.77,63.57,63.6,15506.0,43.8923,43.9198,43.7821,43.8028,15506.0
2015-06-10 10:30:00,63.57,63.91,63.56,63.88,9268.0,43.7821,44.0163,43.7752,43.9956,9268.0
2015-06-10 10:40:00,63.89,63.91,63.82,63.9,7905.0,44.0025,44.0163,43.9543,44.0094,7905.0
2015-06-10 10:50:00,63.92,64.05,63.9,63.96,13210.0,44.0231,44.1127,44.0094,44.0507,13210.0
2015-06-10 11:00:00,63.96,64.27,63.95,64.18,11360.0,44.0507,44.2642,44.0438,44.2022,11360.0
2015-06-10 11:10:00,64.22,64.39,64.17,64.35,19310.0,44.2298,44.3468,44.1953,44.3193,19310.0
2015-06-10 11:20:00,64.34,64.41,64.28,64.38,14847.0,44.3124,44.3606,44.2711,44.34,14847.0
2015-06-10 11:30:00,64.39,64.4,64.32,64.38,12269.0,44.3468,44.3537,44.2986,44.34,12269.0
2015-06-10 11:40:00,64.39,66.75,63.73,64.67,285614.0,44.3468,45.9722,43.8923,44.5397,285614.0
2015-06-10 11:50:00,64.59,65.35,64.38,64.94,246795.0,44.4846,45.008,44.34,44.7256,246795.0
2015-06-10 12:00:00,64.95,65.01,64.84,64.84,63272.0,44.7325,44.7739,44.6568,44.6568,63272.0
2015-06-10 12:10:00,64.84,65.04,64.8,64.9,92086.0,44.6568,44.7945,44.6292,44.6981,92086.0
2015-06-10 12:20:00,64.92,65.21,64.89,65.19,22335.0,44.7119,44.9116,44.6912,44.8978,22335.0
2015-06-10 12:30:00,65.21,65.21,64.95,64.99,36205.0,44.9116,44.9116,44.7325,44.7601,36205.0
2015-06-10 12:40:00,64.99,65.22,64.98,65.14,40303.0,44.7601,44.9185,44.7532,44.8634,40303.0
2015-06-10 12:50:00,65.13,65.14,65.02,65.02,15488.0,44.8565,44.8634,44.7807,44.7807,15488.0
2015-06-10 13:00:00,65.06,65.34,65.05,65.33,17239.0,44.8083,45.0011,44.8014,44.9942,17239.0
2015-06-10 13:10:00,65.37,65.4,65.1,65.11,26912.0,45.0218,45.0425,44.8358,44.8427,26912.0
2015-06-10 13:20:00,65.09,65.21,65.06,65.12,14476.0,44.8289,44.9116,44.8083,44.8496,14476.0
2015-06-10 13:30:00,65.1,65.24,65.0,65.21,19099.0,44.8358,44.9323,44.767,44.9116,19099.0
2015-06-10 13:40:00,65.19,65.23,65.12,65.16,14204.0,44.8978,44.9254,44.8496,44.8772,14204.0
2015-06-10 13:50:00,65.16,65.21,65.1,65.13,14159.0,44.8772,44.9116,44.8358,44.8565,14159.0
2015-06-10 14:00:00,65.13,65.36,65.11,65.31,20565.0,44.8565,45.0149,44.8427,44.9805,20565.0
2015-06-10 14:10:00,65.31,65.34,65.25,65.3,18309.0,44.9805,45.0011,44.9391,44.9736,18309.0
2015-06-10 14:20:00,65.31,65.4,65.25,65.25,21169.0,44.9805,45.0425,44.9391,44.9391,21169.0
2015-06-10 14:30:00,65.23,65.43,65.16,65.27,39452.0,44.9254,45.0631,44.8772,44.9529,39452.0
2015-06-10 14:40:00,65.28,65.28,65.06,65.09,17738.0,44.9598,44.9598,44.8083,44.8289,17738.0
2015-06-10 14:50:00,65.09,65.09,65.0,65.02,26984.0,44.8289,44.8289,44.767,44.7807,26984.0
2015-06-10 15:00:00,65.01,65.12,65.0,65.03,35392.0,44.7739,44.8496,44.767,44.7876,35392.0
2015-06-10 15:10:00,65.06,65.06,64.95,65.02,34930.0,44.8083,44.8083,44.7325,44.7807,34930.0
2015-06-10 15:20:00,65.03,65.05,64.98,65.0,50165.0,44.7876,44.8014,44.7532,44.767,50165.0
2015-06-10 15:30:00,65.0,65.08,64.97,65.02,47534.0,44.767,44.8221,44.7463,44.7807,47534.0
2015-06-10 15:40:00,65.02,65.14,64.97,65.04,37382.0,44.7807,44.8634,44.7463,44.7945,37382.0
2015-06-10 15:50:00,65.04,65.07,64.94,65.0,72535.0,44.7945,44.8152,44.7256,44.767,72535.0
2015-06-11 09:30:00,64.85,65.47,64.85,65.2,53651.0,45.2459,45.6785,45.2459,45.4901,53651.0
2015-06-11 09:40:00,65.19,65.3,65.03,65.12,45260.0,45.4831,45.5599,45.3715,45.4343,45260.0
2015-06-11 09:50:00,65.12,65.31,65.12,65.3,49995.0,45.4343,45.5669,45.4343,45.5599,49995.0
2015-06-11 10:00:00,65.28,65.5,65.17,65.3,30498.0,45.5459,45.6994,45.4692,45.5599,30498.0
2015-06-11 10:10:00,65.29,65.32,65.21,65.21,21913.0,45.5529,45.5738,45.4971,45.4971,21913.0
2015-06-11 10:20:00,65.22,65.28,65.12,65.12,22817.0,45.5041,45.5459,45.4343,45.4343,22817.0
2015-06-11 10:30:00,65.14,65.31,65.0,65.22,48029.0,45.4483,45.5669,45.3506,45.5041,48029.0
2015-06-11 10:40:00,65.22,65.31,65.21,65.3,34882.0,45.5041,45.5669,45.4971,45.5599,34882.0
2015-06-11 10:50:00,65.28,65.28,65.13,65.17,36529.0,45.5459,45.5459,45.4413,45.4692,36529.0
2015-06-11 11:00:00,65.15,65.24,65.12,65.19,20869.0,45.4552,45.518,45.4343,45.4831,20869.0
2015-06-11 11:10:00,65.19,65.26,65.18,65.26,14597.0,45.4831,45.532,45.4762,45.532,14597.0
2015-06-11 11:20:00,65.27,65.27,65.21,65.23,21937.0,45.539,45.539,45.4971,45.5111,21937.0
2015-06-11 11:30:00,65.22,65.27,65.17,65.22,14723.0,45.5041,45.539,45.4692,45.5041,14723.0
2015-06-11 11:40:00,65.21,65.42,65.19,65.41,19544.0,45.4971,45.6436,45.4831,45.6366,19544.0
2015-06-11 11:50:00,65.41,65.65,65.4,65.52,44171.0,45.6366,45.8041,45.6297,45.7134,44171.0
2015-06-11 12:00:00,65.52,65.67,65.51,65.65,24591.0,45.7134,45.818,45.7064,45.8041,24591.0
2015-06-11 12:10:00,65.65,65.68,65.6,65.62,7890.0,45.8041,45.825,45.7692,45.7832,7890.0
2015-06-11 12:20:00,65.62,65.66,65.47,65.47,15798.0,45.7832,45.8111,45.6785,45.6785,15798.0
2015-06-11 12:30:00,65.47,65.47,65.37,65.41,8356.0,45.6785,45.6785,45.6087,45.6366,8356.0
2015-06-11 12:40:00,65.39,65.55,65.38,65.49,13605.0,45.6227,45.7343,45.6157,45.6925,13605.0
2015-06-11 12:50:00,65.49,65.73,65.48,65.71,11184.0,45.6925,45.8599,45.6855,45.8459,11184.0
2015-06-11 13:00:00,65.68,65.69,65.47,65.52,17360.0,45.825,45.832,45.6785,45.7134,17360.0
2015-06-11 13:10:00,65.53,65.64,65.53,65.57,22264.0,45.7204,45.7971,45.7204,45.7483,22264.0
2015-06-11 13:20:00,65.59,65.61,65.5,65.58,27229.0,45.7622,45.7762,45.6994,45.7552,27229.0
2015-06-11 13:30:00,65.58,65.63,65.51,65.51,16598.0,45.7552,45.7901,45.7064,45.7064,16598.0
2015-06-11 13:40:00,65.52,65.6,65.51,65.58,28285.0,45.7134,45.7692,45.7064,45.7552,28285.0
2015-06-11 13:50:00,65.58,65.63,65.53,65.63,21328.0,45.7552,45.7901,45.7204,45.7901,21328.0
2015-06-11 14:00:00,65.62,65.63,65.5,65.51,37208.0,45.7832,45.7901,45.6994,45.7064,37208.0
2015-06-11 14:10:00,65.54,65.59,65.48,65.48,10140.0,45.7273,45.7622,45.6855,45.6855,10140.0
2015-06-11 14:20:00,65.46,65.47,65.34,65.34,24596.0,45.6715,45.6785,45.5878,45.5878,24596.0
2015-06-11 14:30:00,65.34,65.34,65.2,65.22,14227.0,45.5878,45.5878,45.4901,45.5041,14227.0
2015-06-11 14:40:00,65.22,65.22,65.16,65.18,12821.0,45.5041,45.5041,45.4622,45.4762,12821.0
2015-06-11 14:50:00,65.18,65.2,65.11,65.16,16641.0,45.4762,45.4901,45.4273,45.4622,16641.0
2015-06-11 15:00:00,65.16,65.31,65.16,65.28,12047.0,45.4622,45.5669,45.4622,45.5459,12047.0
2015-06-11 15:10:00,65.27,65.3,65.26,65.29,16758.0,45.539,45.5599,45.532,45.5529,16758.0
2015-06-11 15:20:00,65.29,65.38,65.27,65.38,23697.0,45.5529,45.6157,45.539,45.6157,23697.0
2015-06-11 15:30:00,65.37,65.4,65.22,65.22,39176.0,45.6087,45.6297,45.5041,45.5041,39176.0
2015-06-11 15:40:00,65.22,65.29,65.22,65.23,33190.0,45.5041,45.5529,45.5041,45.5111,33190.0
2015-06-11 15:50:00,65.24,65.24,65.13,65.22,92672.0,45.518,45.518,45.4413,45.5041,92672.0
2015-06-12 09:30:00,65.53,65.73,65.36,65.55,64669.0,45.7204,45.8599,45.6018,45.7343,64669.0
2015-06-12 09:40:00,65.51,65.84,65.51,65.61,39092.0,45.7064,45.9367,45.7064,45.7762,39092.0
2015-06-12 09:50:00,65.62,66.04,65.59,65.99,50287.0,45.7832,46.0762,45.7622,46.0413,50287.0
2015-06-12 10:00:00,65.99,66.02,65.87,65.97,47648.0,46.0413,46.0622,45.9576,46.0274,47648.0
2015-06-12 10:10:00,65.94,66.19,65.94,66.02,39163.0,46.0064,46.1808,46.0064,46.0622,39163.0
2015-06-12 10:20:00,66.01,66.4,66.0,66.4,28037.0,46.0553,46.3274,46.0483,46.3274,28037.0
2015-06-12 10:30:00,66.4,66.4,66.19,66.25,56837.0,46.3274,46.3274,46.1808,46.2227,56837.0
2015-06-12 10:40:00,66.25,66.29,66.15,66.27,22620.0,46.2227,46.2506,46.1529,46.2367,22620.0
2015-06-12 10:50:00,66.28,66.47,66.27,66.39,22369.0,46.2436,46.3762,46.2367,46.3204,22369.0
2015-06-12 11:00:00,66.38,66.44,66.24,66.3,21075.0,46.3134,46.3553,46.2157,46.2576,21075.0
2015-06-12 11:10:00,66.33,66.36,66.24,66.32,22245.0,46.2785,46.2995,46.2157,46.2715,22245.0
2015-06-12 11:20:00,66.31,66.36,66.26,66.27,27330.0,46.2646,46.2995,46.2297,46.2367,27330.0
2015-06-12 11:30:00,66.27,66.34,66.22,66.34,40156.0,46.2367,46.2855,46.2018,46.2855,40156.0
2015-06-12 11:40:00,66.33,66.37,66.24,66.33,18976.0,46.2785,46.3064,46.2157,46.2785,18976.0
2015-06-12 11:50:00,66.33,66.35,66.27,66.32,30653.0,46.2785,46.2925,46.2367,46.2715,30653.0
2015-06-12 12:00:00,66.3,66.33,66.22,66.31,13375.0,46.2576,46.2785,46.2018,46.2646,13375.0
2015-06-12 12:10:00,66.33,66.34,66.26,66.32,21807.0,46.2785,46.2855,46.2297,46.2715,21807.0
2015-06-12 12:20:00,66.3,66.45,66.3,66.41,21268.0,46.2576,46.3622,46.2576,46.3343,21268.0
2015-06-12 12:30:00,66.4,66.4,66.28,66.37,21669.0,46.3274,46.3274,46.2436,46.3064,21669.0
2015-06-12 12:40:00,66.37,66.37,66.25,66.34,10396.0,46.3064,46.3064,46.2227,46.2855,10396.0
2015-06-12 12:50:00,66.33,66.33,66.18,66.23,11991.0,46.2785,46.2785,46.1739,46.2088,11991.0
2015-06-12 13:00:00,66.23,66.25,66.17,66.23,12409.0,46.2088,46.2227,46.1669,46.2088,12409.0
2015-06-12 13:10:00,66.22,66.36,66.21,66.33,29739.0,46.2018,46.2995,46.1948,46.2785,29739.0
2015-06-12 13:20:00,66.33,66.38,66.32,66.37,20089.0,46.2785,46.3134,46.2715,46.3064,20089.0
2015-06-12 13:30:00,66.35,66.35,66.28,66.32,40552.0,46.2925,46.2925,46.2436,46.2715,40552.0
2015-06-12 13:40:00,66.32,66.33,66.27,66.3,8306.0,46.2715,46.2785,46.2367,46.2576,8306.0
2015-06-12 13:50:00,66.28,66.28,66.19,66.23,16617.0,46.2436,46.2436,46.1808,46.2088,16617.0
2015-06-12 14:00:00,66.23,66.24,66.11,66.16,17548.0,46.2088,46.2157,46.125,46.1599,17548.0
2015-06-12 14:10:00,66.15,66.17,66.08,66.15,16696.0,46.1529,46.1669,46.1041,46.1529,16696.0
2015-06-12 14:20:00,66.17,66.28,66.13,66.27,15569.0,46.1669,46.2436,46.139,46.2367,15569.0
2015-06-12 14:30:00,66.26,66.27,66.19,66.26,28848.0,46.2297,46.2367,46.1808,46.2297,28848.0
2015-06-12 14:40:00,66.25,66.33,66.19,66.22,44170.0,46.2227,46.2785,46.1808,46.2018,44170.0
2015-06-12 14:50:00,66.22,66.23,66.1,66.12,7265.0,46.2018,46.2088,46.1181,46.132,7265.0
2015-06-12 15:00:00,66.12,66.32,66.12,66.3,18206.0,46.132,46.2715,46.132,46.2576,18206.0
2015-06-12 15:10:00,66.29,66.38,66.27,66.27,21641.0,46.2506,46.3134,46.2367,46.2367,21641.0
2015-06-12 15:20:00,66.26,66.35,66.25,66.34,21558.0,46.2297,46.2925,46.2227,46.2855,21558.0
2015-06-12 15:30:00,66.34,66.53,66.33,66.5,40332.0,46.2855,46.4181,46.2785,46.3971,40332.0
2015-06-12 15:40:00,66.47,66.54,66.44,66.54,28788.0,46.3762,46.425,46.3553,46.425,28788.0
2015-06-12 15:50:00,66.53,66.61,66.52,66.57,125635.0,46.4181,46.4739,46.4111,46.446,125635.0
2015-06-15 09:30:00,66.41,66.58,66.28,66.32,19339.0,46.3343,46.4529,46.2436,46.2715,19339.0
2015-06-15 09:40:00,66.32,66.37,65.91,66.0,155806.0,46.2715,46.3064,45.9855,46.0483,155806.0
2015-06-15 09:50:00,66.0,66.01,65.79,65.83,8898.0,46.0483,46.0553,45.9018,45.9297,8898.0
2015-06-15 10:00:00,65.79,65.91,65.71,65.91,11012.0,45.9018,45.9855,45.8459,45.9855,11012.0
2015-06-15 10:10:00,65.86,65.86,65.56,65.59,17533.0,45.9506,45.9506,45.7413,45.7622,17533.0
2015-06-15 10:20:00,65.58,65.64,65.52,65.55,7095.0,45.7552,45.7971,45.7134,45.7343,7095.0
2015-06-15 10:30:00,65.52,65.57,65.44,65.56,14132.0,45.7134,45.7483,45.6576,45.7413,14132.0
2015-06-15 10:40:00,65.58,65.58,65.38,65.38,13523.0,45.7552,45.7552,45.6157,45.6157,13523.0
2015-06-15 10:50:00,65.4,65.47,65.4,65.47,9394.0,45.6297,45.6785,45.6297,45.6785,9394.0
2015-06-15 11:00:00,65.48,65.6,65.48,65.56,33755.0,45.6855,45.7692,45.6855,45.7413,33755.0
2015-06-15 11:10:00,65.55,65.72,65.54,65.71,33219.0,45.7343,45.8529,45.7273,45.8459,33219.0
2015-06-15 11:20:00,65.71,65.72,65.57,65.61,10561.0,45.8459,45.8529,45.7483,45.7762,10561.0
2015-06-15 11:30:00,65.61,65.61,65.5,65.57,21488.0,45.7762,45.7762,45.6994,45.7483,21488.0
2015-06-15 11:40:00,65.57,65.62,65.51,65.57,19545.0,45.7483,45.7832,45.7064,45.7483,19545.0
2015-06-15 11:50:00,65.55,65.57,65.46,65.47,9103.0,45.7343,45.7483,45.6715,45.6785,9103.0
2015-06-15 12:00:00,65.45,65.47,65.38,65.44,8508.0,45.6645,45.6785,45.6157,45.6576,8508.0
2015-06-15 12:10:00,65.43,65.46,65.39,65.43,6391.0,45.6506,45.6715,45.6227,45.6506,6391.0
2015-06-15 12:20:00,65.42,65.43,65.34,65.36,5453.0,45.6436,45.6506,45.5878,45.6018,5453.0
2015-06-15 12:30:00,65.37,65.43,65.33,65.43,5638.0,45.6087,45.6506,45.5808,45.6506,5638.0
2015-06-15 12:40:00,65.44,65.53,65.42,65.53,4173.0,45.6576,45.7204,45.6436,45.7204,4173.0
2015-06-15 12:50:00,65.52,65.56,65.48,65.55,12162.0,45.7134,45.7413,45.6855,45.7343,12162.0
2015-06-15 13:00:00,65.55,65.64,65.54,65.58,19918.0,45.7343,45.7971,45.7273,45.7552,19918.0
2015-06-15 13:10:00,65.56,65.61,65.53,65.55,15020.0,45.7413,45.7762,45.7204,45.7343,15020.0
2015-06-15 13:20:00,65.54,65.7,65.53,65.7,10200.0,45.7273,45.839,45.7204,45.839,10200.0
2015-06-15 13:30:00,65.7,65.73,65.63,65.68,9175.0,45.839,45.8599,45.7901,45.825,9175.0
2015-06-15 13:40:00,65.72,65.74,65.69,65.74,7382.0,45.8529,45.8669,45.832,45.8669,7382.0
2015-06-15 13:50:00,65.76,65.87,65.74,65.8,14359.0,45.8808,45.9576,45.8669,45.9087,14359.0
2015-06-15 14:00:00,65.79,66.0,65.79,66.0,29200.0,45.9018,46.0483,45.9018,46.0483,29200.0
2015-06-15 14:10:00,66.0,66.03,65.91,65.98,11924.0,46.0483,46.0692,45.9855,46.0343,11924.0
2015-06-15 14:20:00,65.99,66.07,65.89,65.9,13110.0,46.0413,46.0971,45.9715,45.9785,13110.0
2015-06-15 14:30:00,65.9,66.0,65.83,65.91,24716.0,45.9785,46.0483,45.9297,45.9855,24716.0
2015-06-15 14:40:00,65.9,65.93,65.8,65.9,10806.0,45.9785,45.9994,45.9087,45.9785,10806.0
2015-06-15 14:50:00,65.87,65.91,65.82,65.86,14500.0,45.9576,45.9855,45.9227,45.9506,14500.0
2015-06-15 15:00:00,65.86,65.92,65.81,65.91,12584.0,45.9506,45.9925,45.9157,45.9855,12584.0
2015-06-15 15:10:00,65.92,65.99,65.89,65.97,18498.0,45.9925,46.0413,45.9715,46.0274,18498.0
2015-06-15 15:20:00,65.97,65.98,65.92,65.96,14775.0,46.0274,46.0343,45.9925,46.0204,14775.0
2015-06-15 15:30:00,65.97,65.97,65.89,65.95,19272.0,46.0274,46.0274,45.9715,46.0134,19272.0
2015-06-15 15:40:00,65.95,66.0,65.94,65.99,38479.0,46.0134,46.0483,46.0064,46.0413,38479.0
2015-06-15 15:50:00,65.99,66.05,65.92,66.0,153236.0,46.0413,46.0832,45.9925,46.0483,153236.0
2015-06-16 09:30:00,66.42,66.65,66.03,66.03,41869.0,46.3413,46.5018,46.0692,46.0692,41869.0
2015-06-16 09:40:00,66.02,66.19,65.91,66.12,28213.0,46.0622,46.1808,45.9855,46.132,28213.0
2015-06-16 09:50:00,66.15,66.35,66.12,66.35,14806.0,46.1529,46.2925,46.132,46.2925,14806.0
2015-06-16 10:00:00,66.34,66.42,66.28,66.42,16393.0,46.2855,46.3413,46.2436,46.3413,16393.0
2015-06-16 10:10:00,66.43,66.44,66.25,66.41,20897.0,46.3483,46.3553,46.2227,46.3343,20897.0
2015-06-16 10:20:00,66.43,66.43,66.13,66.13,8145.0,46.3483,46.3483,46.139,46.139,8145.0
2015-06-16 10:30:00,66.13,66.34,66.12,66.31,19554.0,46.139,46.2855,46.132,46.2646,19554.0
2015-06-16 10:40:00,66.29,66.53,66.29,66.45,18474.0,46.2506,46.4181,46.2506,46.3622,18474.0
2015-06-16 10:50:00,66.48,66.48,66.22,66.33,19479.0,46.3832,46.3832,46.2018,46.2785,19479.0
2015-06-16 11:00:00,66.32,66.36,66.26,66.31,9750.0,46.2715,46.2995,46.2297,46.2646,9750.0
2015-06-16 11:10:00,66.31,66.39,66.27,66.31,8870.0,46.2646,46.3204,46.2367,46.2646,8870.0
2015-06-16 11:20:00,66.32,66.5,66.31,66.45,12332.0,46.2715,46.3971,46.2646,46.3622,12332.0
2015-06-16 11:30:00,66.42,66.46,66.32,66.38,11004.0,46.3413,46.3692,46.2715,46.3134,11004.0
2015-06-16 11:40:00,66.4,66.53,66.4,66.52,13007.0,46.3274,46.4181,46.3274,46.4111,13007.0
2015-06-16 11:50:00,66.54,66.58,66.5,66.53,7195.0,46.425,46.4529,46.3971,46.4181,7195.0
2015-06-16 12:00:00,66.55,66.55,66.45,66.52,5873.0,46.432,46.432,46.3622,46.4111,5873.0
2015-06-16 12:10:00,66.53,66.58,66.49,66.53,8287.0,46.4181,46.4529,46.3902,46.4181,8287.0
2015-06-16 12:20:00,66.56,66.61,66.53,66.61,6330.0,46.439,46.4739,46.4181,46.4739,6330.0
2015-06-16 12:30:00,66.62,66.63,66.54,66.54,10002.0,46.4809,46.4878,46.425,46.425,10002.0
2015-06-16 12:40:00,66.54,66.57,66.5,66.51,6685.0,46.425,46.446,46.3971,46.4041,6685.0
2015-06-16 12:50:00,66.51,66.53,66.43,66.43,6812.0,46.4041,46.4181,46.3483,46.3483,6812.0
2015-06-16 13:00:00,66.45,66.55,66.41,66.53,8425.0,46.3622,46.432,46.3343,46.4181,8425.0
2015-06-16 13:10:00,66.53,66.53,66.45,66.48,8180.0,46.4181,46.4181,46.3622,46.3832,8180.0
2015-06-16 13:20:00,66.48,66.5,66.45,66.5,6300.0,46.3832,46.3971,46.3622,46.3971,6300.0
2015-06-16 13:30:00,66.53,66.6,66.53,66.57,7984.0,46.4181,46.4669,46.4181,46.446,7984.0
2015-06-16 13:40:00,66.59,66.75,66.59,66.72,18262.0,46.4599,46.5716,46.4599,46.5506,18262.0
2015-06-16 13:50:00,66.73,66.82,66.69,66.8,13836.0,46.5576,46.6204,46.5297,46.6064,13836.0
2015-06-16 14:00:00,66.81,66.81,66.77,66.79,8494.0,46.6134,46.6134,46.5855,46.5995,8494.0
2015-06-16 14:10:00,66.8,66.81,66.75,66.76,12497.0,46.6064,46.6134,46.5716,46.5785,12497.0
2015-06-16 14:20:00,66.75,66.76,66.69,66.7,7648.0,46.5716,46.5785,46.5297,46.5367,7648.0
2015-06-16 14:30:00,66.69,66.69,66.56,66.6,13646.0,46.5297,46.5297,46.439,46.4669,13646.0
2015-06-16 14:40:00,66.61,66.73,66.59,66.7,12239.0,46.4739,46.5576,46.4599,46.5367,12239.0
2015-06-16 14:50:00,66.7,66.74,66.66,66.74,15983.0,46.5367,46.5646,46.5088,46.5646,15983.0
2015-06-16 15:00:00,66.75,66.81,66.71,66.72,12964.0,46.5716,46.6134,46.5437,46.5506,12964.0
2015-06-16 15:10:00,66.71,66.72,66.65,66.66,12332.0,46.5437,46.5506,46.5018,46.5088,12332.0
2015-06-16 15:20:00,66.66,66.89,66.66,66.86,39234.0,46.5088,46.6692,46.5088,46.6483,39234.0
2015-06-16 15:30:00,66.86,66.86,66.79,66.79,25105.0,46.6483,46.6483,46.5995,46.5995,25105.0
2015-06-16 15:40:00,66.8,66.94,66.79,66.94,50028.0,46.6064,46.7041,46.5995,46.7041,50028.0
2015-06-16 15:50:00,66.93,67.01,66.91,67.0,174860.0,46.6971,46.753,46.6832,46.746,174860.0
2015-06-17 09:30:00,67.07,67.23,66.6,66.6,26837.0,46.7948,46.9065,46.4669,46.4669,26837.0
2015-06-17 09:40:00,66.6,66.85,66.59,66.82,21473.0,46.4669,46.6413,46.4599,46.6204,21473.0
2015-06-17 09:50:00,66.8,66.84,66.74,66.77,21054.0,46.6064,46.6344,46.5646,46.5855,21054.0
2015-06-17 10:00:00,66.77,66.81,66.71,66.75,43989.0,46.5855,46.6134,46.5437,46.5716,43989.0
2015-06-17 10:10:00,66.73,66.77,66.69,66.77,17700.0,46.5576,46.5855,46.5297,46.5855,17700.0
2015-06-17 10:20:00,66.76,66.76,66.58,66.69,27070.0,46.5785,46.5785,46.4529,46.5297,27070.0
2015-06-17 10:30:00,66.67,66.8,66.67,66.76,15508.0,46.5157,46.6064,46.5157,46.5785,15508.0
2015-06-17 10:40:00,66.77,66.8,66.7,66.79,16618.0,46.5855,46.6064,46.5367,46.5995,16618.0
2015-06-17 10:50:00,66.77,66.8,66.7,66.8,12561.0,46.5855,46.6064,46.5367,46.6064,12561.0
2015-06-17 11:00:00,66.79,66.84,66.76,66.79,9718.0,46.5995,46.6344,46.5785,46.5995,9718.0
2015-06-17 11:10:00,66.81,66.83,66.75,66.82,13309.0,46.6134,46.6274,46.5716,46.6204,13309.0
2015-06-17 11:20:00,66.82,66.83,66.75,66.75,8557.0,46.6204,46.6274,46.5716,46.5716,8557.0
2015-06-17 11:30:00,66.75,66.83,66.66,66.67,16052.0,46.5716,46.6274,46.5088,46.5157,16052.0
2015-06-17 11:40:00,66.7,66.75,66.61,66.7,27261.0,46.5367,46.5716,46.4739,46.5367,27261.0
2015-06-17 11:50:00,66.7,66.71,66.61,66.61,4399.0,46.5367,46.5437,46.4739,46.4739,4399.0
2015-06-17 12:00:00,66.61,66.62,66.53,66.61,15050.0,46.4739,46.4809,46.4181,46.4739,15050.0
2015-06-17 12:10:00,66.63,66.63,66.49,66.5,14037.0,46.4878,46.4878,46.3902,46.3971,14037.0
2015-06-17 12:20:00,66.5,66.54,66.47,66.49,13133.0,46.3971,46.425,46.3762,46.3902,13133.0
2015-06-17 12:30:00,66.48,66.55,66.48,66.51,10449.0,46.3832,46.432,46.3832,46.4041,10449.0
2015-06-17 12:40:00,66.51,66.53,66.49,66.5,20724.0,46.4041,46.4181,46.3902,46.3971,20724.0
2015-06-17 12:50:00,66.51,66.56,66.48,66.56,11729.0,46.4041,46.439,46.3832,46.439,11729.0
2015-06-17 13:00:00,66.54,66.57,66.52,66.54,3516.0,46.425,46.446,46.4111,46.425,3516.0
2015-06-17 13:10:00,66.55,66.56,66.5,66.55,7815.0,46.432,46.439,46.3971,46.432,7815.0
2015-06-17 13:20:00,66.54,66.63,66.51,66.63,16434.0,46.425,46.4878,46.4041,46.4878,16434.0
2015-06-17 13:30:00,66.61,66.67,66.6,66.65,20307.0,46.4739,46.5157,46.4669,46.5018,20307.0
2015-06-17 13:40:00,66.65,66.67,66.64,66.65,9838.0,46.5018,46.5157,46.4948,46.5018,9838.0
2015-06-17 13:50:00,66.65,66.7,66.64,66.7,9764.0,46.5018,46.5367,46.4948,46.5367,9764.0
2015-06-17 14:00:00,66.68,67.31,66.62,67.24,19068.0,46.5227,46.9623,46.4809,46.9134,19068.0
2015-06-17 14:10:00,67.21,67.58,67.19,67.38,31690.0,46.8925,47.1507,46.8785,47.0111,31690.0
2015-06-17 14:20:00,67.4,67.41,67.08,67.09,26989.0,47.0251,47.032,46.8018,46.8088,26989.0
2015-06-17 14:30:00,67.05,67.42,67.03,67.37,28096.0,46.7809,47.039,46.7669,47.0041,28096.0
2015-06-17 14:40:00,67.39,67.64,67.39,67.6,27822.0,47.0181,47.1925,47.0181,47.1646,27822.0
2015-06-17 14:50:00,67.59,67.71,67.58,67.63,32488.0,47.1576,47.2414,47.1507,47.1855,32488.0
2015-06-17 15:00:00,67.65,67.67,67.56,67.6,48016.0,47.1995,47.2134,47.1367,47.1646,48016.0
2015-06-17 15:10:00,67.58,67.69,67.57,67.58,54537.0,47.1507,47.2274,47.1437,47.1507,54537.0
2015-06-17 15:20:00,67.58,67.6,67.53,67.59,23348.0,47.1507,47.1646,47.1158,47.1576,23348.0
2015-06-17 15:30:00,67.57,67.57,67.44,67.49,25723.0,47.1437,47.1437,47.053,47.0879,25723.0
2015-06-17 15:40:00,67.5,67.62,67.46,67.59,48644.0,47.0948,47.1786,47.0669,47.1576,48644.0
2015-06-17 15:50:00,67.59,67.73,67.59,67.67,115533.0,47.1576,47.2553,47.1576,47.2134,115533.0
2015-06-18 09:30:00,67.49,68.32,67.48,68.25,152998.0,47.0879,47.6669,47.0809,47.6181,152998.0
2015-06-18 09:40:00,68.26,68.7,68.25,68.44,22126.0,47.6251,47.9321,47.6181,47.7507,22126.0
2015-06-18 09:50:00,68.43,68.94,68.43,68.65,65400.0,47.7437,48.0995,47.7437,47.8972,65400.0
2015-06-18 10:00:00,68.66,68.76,68.6,68.68,25894.0,47.9042,47.9739,47.8623,47.9181,25894.0
2015-06-18 10:10:00,68.7,68.82,68.57,68.7,41815.0,47.9321,48.0158,47.8414,47.9321,41815.0
2015-06-18 10:20:00,68.71,68.8,68.6,68.6,29499.0,47.9391,48.0018,47.8623,47.8623,29499.0
2015-06-18 10:30:00,68.62,68.71,68.61,68.68,27715.0,47.8763,47.9391,47.8693,47.9181,27715.0
2015-06-18 10:40:00,68.67,68.72,68.6,68.63,35595.0,47.9111,47.946,47.8623,47.8832,35595.0
2015-06-18 10:50:00,68.61,68.72,68.61,68.65,18374.0,47.8693,47.946,47.8693,47.8972,18374.0
2015-06-18 11:00:00,68.64,68.73,68.62,68.69,32649.0,47.8902,47.953,47.8763,47.9251,32649.0
2015-06-18 11:10:00,68.7,68.78,68.69,68.7,27525.0,47.9321,47.9879,47.9251,47.9321,27525.0
2015-06-18 11:20:00,68.7,68.74,68.67,68.71,28691.0,47.9321,47.96,47.9111,47.9391,28691.0
2015-06-18 11:30:00,68.72,68.81,68.7,68.79,26161.0,47.946,48.0088,47.9321,47.9949,26161.0
2015-06-18 11:40:00,68.79,68.82,68.68,68.77,25518.0,47.9949,48.0158,47.9181,47.9809,25518.0
2015-06-18 11:50:00,68.76,68.88,68.75,68.88,12075.0,47.9739,48.0577,47.967,48.0577,12075.0
2015-06-18 12:00:00,68.86,69.12,68.85,69.03,42429.0,48.0437,48.2251,48.0367,48.1623,42429.0
2015-06-18 12:10:00,69.03,69.08,68.94,69.03,19150.0,48.1623,48.1972,48.0995,48.1623,19150.0
2015-06-18 12:20:00,69.03,69.05,68.94,68.99,17017.0,48.1623,48.1763,48.0995,48.1344,17017.0
2015-06-18 12:30:00,69.01,69.07,68.94,69.01,37128.0,48.1484,48.1902,48.0995,48.1484,37128.0
2015-06-18 12:40:00,69.02,69.05,68.98,69.0,14476.0,48.1553,48.1763,48.1274,48.1414,14476.0
2015-06-18 12:50:00,68.99,69.0,68.85,68.85,31999.0,48.1344,48.1414,48.0367,48.0367,31999.0
2015-06-18 13:00:00,68.82,68.84,68.62,68.79,24078.0,48.0158,48.0298,47.8763,47.9949,24078.0
2015-06-18 13:10:00,68.78,68.95,68.75,68.9,23619.0,47.9879,48.1065,47.967,48.0716,23619.0
2015-06-18 13:20:00,68.9,68.95,68.73,68.83,33420.0,48.0716,48.1065,47.953,48.0228,33420.0
2015-06-18 13:30:00,68.8,68.91,68.71,68.71,20277.0,48.0018,48.0786,47.9391,47.9391,20277.0
2015-06-18 13:40:00,68.65,68.71,68.59,68.66,19245.0,47.8972,47.9391,47.8553,47.9042,19245.0
2015-06-18 13:50:00,68.68,68.7,68.57,68.66,11289.0,47.9181,47.9321,47.8414,47.9042,11289.0
2015-06-18 14:00:00,68.64,68.71,68.56,68.56,12143.0,47.8902,47.9391,47.8344,47.8344,12143.0
2015-06-18 14:10:00,68.56,68.6,68.51,68.6,22939.0,47.8344,47.8623,47.7995,47.8623,22939.0
2015-06-18 14:20:00,68.6,68.86,68.6,68.84,26437.0,47.8623,48.0437,47.8623,48.0298,26437.0
2015-06-18 14:30:00,68.84,68.86,68.7,68.76,18730.0,48.0298,48.0437,47.9321,47.9739,18730.0
2015-06-18 14:40:00,68.73,68.84,68.73,68.81,26513.0,47.953,48.0298,47.953,48.0088,26513.0
2015-06-18 14:50:00,68.81,68.81,68.61,68.65,25183.0,48.0088,48.0088,47.8693,47.8972,25183.0
2015-06-18 15:00:00,68.65,68.7,68.63,68.63,63940.0,47.8972,47.9321,47.8832,47.8832,63940.0
2015-06-18 15:10:00,68.62,68.69,68.59,68.67,22817.0,47.8763,47.9251,47.8553,47.9111,22817.0
2015-06-18 15:20:00,68.68,68.75,68.65,68.68,25884.0,47.9181,47.967,47.8972,47.9181,25884.0
2015-06-18 15:30:00,68.67,68.84,68.63,68.83,56398.0,47.9111,48.0298,47.8832,48.0228,56398.0
2015-06-18 15:40:00,68.8,68.84,68.8,68.83,63109.0,48.0018,48.0298,48.0018,48.0228,63109.0
2015-06-18 15:50:00,68.83,68.84,68.76,68.77,116877.0,48.0228,48.0298,47.9739,47.9809,116877.0
2015-06-19 09:30:00,68.5,68.5,67.6,67.95,34893.0,47.7925,47.7925,47.1646,47.4088,34893.0
2015-06-19 09:40:00,67.98,68.24,67.97,68.02,13875.0,47.4297,47.6111,47.4228,47.4576,13875.0
2015-06-19 09:50:00,68.03,68.27,68.02,68.26,25867.0,47.4646,47.6321,47.4576,47.6251,25867.0
2015-06-19 10:00:00,68.24,68.25,68.09,68.18,16155.0,47.6111,47.6181,47.5065,47.5693,16155.0
2015-06-19 10:10:00,68.19,68.29,68.16,68.25,28849.0,47.5762,47.646,47.5553,47.6181,28849.0
2015-06-19 10:20:00,68.23,68.34,68.18,68.26,18267.0,47.6042,47.6809,47.5693,47.6251,18267.0
2015-06-19 10:30:00,68.24,68.43,68.24,68.39,13784.0,47.6111,47.7437,47.6111,47.7158,13784.0
2015-06-19 10:40:00,68.39,68.49,68.3,68.49,46575.0,47.7158,47.7856,47.653,47.7856,46575.0
2015-06-19 10:50:00,68.49,68.49,68.24,68.35,11540.0,47.7856,47.7856,47.6111,47.6879,11540.0
2015-06-19 11:00:00,68.33,68.35,68.22,68.28,10870.0,47.6739,47.6879,47.5972,47.639,10870.0
2015-06-19 11:10:00,68.28,68.36,68.24,68.29,8467.0,47.639,47.6949,47.6111,47.646,8467.0
2015-06-19 11:20:00,68.28,68.3,68.17,68.22,9043.0,47.639,47.653,47.5623,47.5972,9043.0
2015-06-19 11:30:00,68.22,68.23,68.11,68.15,6599.0,47.5972,47.6042,47.5204,47.5483,6599.0
2015-06-19 11:40:00,68.13,68.13,68.06,68.11,5690.0,47.5344,47.5344,47.4855,47.5204,5690.0
2015-06-19 11:50:00,68.09,68.11,67.99,68.11,43022.0,47.5065,47.5204,47.4367,47.5204,43022.0
2015-06-19 12:00:00,68.1,68.15,68.07,68.1,19947.0,47.5135,47.5483,47.4925,47.5135,19947.0
2015-06-19 12:10:00,68.12,68.12,68.09,68.1,7576.0,47.5274,47.5274,47.5065,47.5135,7576.0
2015-06-19 12:20:00,68.09,68.11,68.04,68.05,8124.0,47.5065,47.5204,47.4716,47.4786,8124.0
2015-06-19 12:30:00,68.03,68.16,68.02,68.15,8204.0,47.4646,47.5553,47.4576,47.5483,8204.0
2015-06-19 12:40:00,68.18,68.35,68.18,68.31,5280.0,47.5693,47.6879,47.5693,47.66,5280.0
2015-06-19 12:50:00,68.31,68.36,68.27,68.31,8527.0,47.66,47.6949,47.6321,47.66,8527.0
2015-06-19 13:00:00,68.28,68.29,68.15,68.15,10000.0,47.639,47.646,47.5483,47.5483,10000.0
2015-06-19 13:10:00,68.12,68.12,68.04,68.07,11467.0,47.5274,47.5274,47.4716,47.4925,11467.0
2015-06-19 13:20:00,68.08,68.09,68.02,68.05,54149.0,47.4995,47.5065,47.4576,47.4786,54149.0
2015-06-19 13:30:00,68.06,68.1,68.02,68.04,20940.0,47.4855,47.5135,47.4576,47.4716,20940.0
2015-06-19 13:40:00,68.03,68.04,67.91,67.99,24922.0,47.4646,47.4716,47.3809,47.4367,24922.0
2015-06-19 13:50:00,67.99,68.05,67.9,67.91,16419.0,47.4367,47.4786,47.3739,47.3809,16419.0
2015-06-19 14:00:00,67.91,67.92,67.87,67.87,8592.0,47.3809,47.3879,47.353,47.353,8592.0
2015-06-19 14:10:00,67.86,67.9,67.82,67.9,14424.0,47.346,47.3739,47.3181,47.3739,14424.0
2015-06-19 14:20:00,67.9,67.95,67.89,67.92,13096.0,47.3739,47.4088,47.3669,47.3879,13096.0
2015-06-19 14:30:00,67.94,68.01,67.92,67.99,10119.0,47.4018,47.4507,47.3879,47.4367,10119.0
2015-06-19 14:40:00,67.99,68.02,67.94,68.02,9355.0,47.4367,47.4576,47.4018,47.4576,9355.0
2015-06-19 14:50:00,68.01,68.05,67.99,68.05,9520.0,47.4507,47.4786,47.4367,47.4786,9520.0
2015-06-19 15:00:00,68.03,68.03,67.95,67.95,10842.0,47.4646,47.4646,47.4088,47.4088,10842.0
2015-06-19 15:10:00,67.94,67.96,67.9,67.93,9010.0,47.4018,47.4158,47.3739,47.3948,9010.0
2015-06-19 15:20:00,67.93,67.94,67.9,67.9,13863.0,47.3948,47.4018,47.3739,47.3739,13863.0
2015-06-19 15:30:00,67.9,67.91,67.9,67.91,16130.0,47.3739,47.3809,47.3739,47.3809,16130.0
2015-06-19 15:40:00,67.91,68.03,67.91,67.98,26600.0,47.3809,47.4646,47.3809,47.4297,26600.0
2015-06-19 15:50:00,67.97,67.98,67.86,67.92,155419.0,47.4228,47.4297,47.346,47.3879,155419.0
2015-06-22 09:30:00,68.09,68.5,67.8,68.06,10934.0,47.5065,47.7925,47.3041,47.4855,10934.0
2015-06-22 09:40:00,68.07,68.07,67.88,68.04,4433.0,47.4925,47.4925,47.36,47.4716,4433.0
2015-06-22 09:50:00,68.03,68.09,68.0,68.05,1019.0,47.4646,47.5065,47.4437,47.4786,1019.0
2015-06-22 10:00:00,68.07,68.17,68.02,68.11,6000.0,47.4925,47.5623,47.4576,47.5204,6000.0
2015-06-22 10:10:00,68.1,68.22,67.91,67.97,14810.0,47.5135,47.5972,47.3809,47.4228,14810.0
2015-06-22 10:20:00,67.95,68.02,67.84,67.84,8150.0,47.4088,47.4576,47.3321,47.3321,8150.0
2015-06-22 10:30:00,67.9,68.1,67.9,68.07,13891.0,47.3739,47.5135,47.3739,47.4925,13891.0
2015-06-22 10:40:00,68.03,68.27,68.03,68.18,12180.0,47.4646,47.6321,47.4646,47.5693,12180.0
2015-06-22 10:50:00,68.11,68.46,68.11,68.46,10172.0,47.5204,47.7646,47.5204,47.7646,10172.0
2015-06-22 11:00:00,68.46,68.49,68.37,68.41,10385.0,47.7646,47.7856,47.7018,47.7297,10385.0
2015-06-22 11:10:00,68.46,68.5,68.3,68.35,25837.0,47.7646,47.7925,47.653,47.6879,25837.0
2015-06-22 11:20:00,68.35,68.42,68.22,68.36,10229.0,47.6879,47.7367,47.5972,47.6949,10229.0
2015-06-22 11:30:00,68.36,68.41,68.24,68.26,3800.0,47.6949,47.7297,47.6111,47.6251,3800.0
2015-06-22 11:40:00,68.22,68.31,68.17,68.25,5641.0,47.5972,47.66,47.5623,47.6181,5641.0
2015-06-22 11:50:00,68.27,68.35,68.15,68.15,3925.0,47.6321,47.6879,47.5483,47.5483,3925.0
2015-06-22 12:00:00,68.17,68.21,68.14,68.17,3954.0,47.5623,47.5902,47.5414,47.5623,3954.0
2015-06-22 12:10:00,68.16,68.16,68.08,68.09,2810.0,47.5553,47.5553,47.4995,47.5065,2810.0
2015-06-22 12:20:00,68.1,68.1,67.94,68.01,5820.0,47.5135,47.5135,47.4018,47.4507,5820.0
2015-06-22 12:30:00,68.04,68.05,67.99,68.03,2671.0,47.4716,47.4786,47.4367,47.4646,2671.0
2015-06-22 12:40:00,68.05,68.06,67.92,67.93,8139.0,47.4786,47.4855,47.3879,47.3948,8139.0
2015-06-22 12:50:00,67.93,68.01,67.89,67.91,4195.0,47.3948,47.4507,47.3669,47.3809,4195.0
2015-06-22 13:00:00,67.9,68.03,67.9,67.98,8033.0,47.3739,47.4646,47.3739,47.4297,8033.0
2015-06-22 13:10:00,67.97,68.07,67.97,68.07,10125.0,47.4228,47.4925,47.4228,47.4925,10125.0
2015-06-22 13:20:00,68.08,68.13,68.06,68.06,5159.0,47.4995,47.5344,47.4855,47.4855,5159.0
2015-06-22 13:30:00,68.06,68.13,68.03,68.11,3087.0,47.4855,47.5344,47.4646,47.5204,3087.0
2015-06-22 13:40:00,68.11,68.13,68.04,68.04,5851.0,47.5204,47.5344,47.4716,47.4716,5851.0
2015-06-22 13:50:00,68.02,68.03,67.98,68.03,7058.0,47.4576,47.4646,47.4297,47.4646,7058.0
2015-06-22 14:00:00,68.02,68.1,67.99,68.0,10993.0,47.4576,47.5135,47.4367,47.4437,10993.0
2015-06-22 14:10:00,68.02,68.06,68.0,68.02,8821.0,47.4576,47.4855,47.4437,47.4576,8821.0
2015-06-22 14:20:00,68.03,68.07,67.99,68.04,7144.0,47.4646,47.4925,47.4367,47.4716,7144.0
2015-06-22 14:30:00,68.04,68.09,68.01,68.05,5154.0,47.4716,47.5065,47.4507,47.4786,5154.0
2015-06-22 14:40:00,68.04,68.07,68.01,68.05,3788.0,47.4716,47.4925,47.4507,47.4786,3788.0
2015-06-22 14:50:00,68.06,68.07,68.0,68.02,3121.0,47.4855,47.4925,47.4437,47.4576,3121.0
2015-06-22 15:00:00,68.01,68.01,67.93,67.95,12971.0,47.4507,47.4507,47.3948,47.4088,12971.0
2015-06-22 15:10:00,67.96,67.96,67.82,67.85,11261.0,47.4158,47.4158,47.3181,47.339,11261.0
2015-06-22 15:20:00,67.86,67.86,67.74,67.76,10708.0,47.346,47.346,47.2623,47.2762,10708.0
2015-06-22 15:30:00,67.8,67.8,67.72,67.77,8504.0,47.3041,47.3041,47.2483,47.2832,8504.0
2015-06-22 15:40:00,67.78,67.83,67.67,67.68,23759.0,47.2902,47.3251,47.2134,47.2204,23759.0
2015-06-22 15:50:00,67.68,67.68,67.47,67.55,82470.0,47.2204,47.2204,47.0739,47.1297,82470.0
2015-06-23 09:30:00,67.47,67.7,67.1,67.4,16578.0,47.0739,47.2344,46.8158,47.0251,16578.0
2015-06-23 09:40:00,67.35,67.47,67.06,67.11,9357.0,46.9902,47.0739,46.7878,46.8227,9357.0
2015-06-23 09:50:00,67.11,67.3,67.11,67.22,5719.0,46.8227,46.9553,46.8227,46.8995,5719.0
2015-06-23 10:00:00,67.28,67.29,67.15,67.15,5080.0,46.9413,46.9483,46.8506,46.8506,5080.0
2015-06-23 10:10:00,67.18,67.19,66.9,66.9,13795.0,46.8716,46.8785,46.6762,46.6762,13795.0
2015-06-23 10:20:00,66.87,67.16,66.87,67.08,20408.0,46.6553,46.8576,46.6553,46.8018,20408.0
2015-06-23 10:30:00,67.06,67.12,66.96,67.09,8158.0,46.7878,46.8297,46.7181,46.8088,8158.0
2015-06-23 10:40:00,67.1,67.26,67.1,67.26,8135.0,46.8158,46.9274,46.8158,46.9274,8135.0
2015-06-23 10:50:00,67.25,67.41,67.24,67.35,8176.0,46.9204,47.032,46.9134,46.9902,8176.0
2015-06-23 11:00:00,67.36,67.49,67.36,67.48,8723.0,46.9972,47.0879,46.9972,47.0809,8723.0
2015-06-23 11:10:00,67.48,67.55,67.43,67.51,6483.0,47.0809,47.1297,47.046,47.1018,6483.0
2015-06-23 11:20:00,67.54,67.54,67.4,67.43,7744.0,47.1227,47.1227,47.0251,47.046,7744.0
2015-06-23 11:30:00,67.44,67.52,67.42,67.5,11847.0,47.053,47.1088,47.039,47.0948,11847.0
2015-06-23 11:40:00,67.5,67.53,67.46,67.52,19021.0,47.0948,47.1158,47.0669,47.1088,19021.0
2015-06-23 11:50:00,67.51,67.53,67.34,67.34,26737.0,47.1018,47.1158,46.9832,46.9832,26737.0
2015-06-23 12:00:00,67.33,67.33,67.26,67.3,8875.0,46.9762,46.9762,46.9274,46.9553,8875.0
2015-06-23 12:10:00,67.29,67.34,67.2,67.2,14331.0,46.9483,46.9832,46.8855,46.8855,14331.0
2015-06-23 12:20:00,67.19,67.19,67.1,67.14,5883.0,46.8785,46.8785,46.8158,46.8437,5883.0
2015-06-23 12:30:00,67.13,67.2,67.12,67.2,3701.0,46.8367,46.8855,46.8297,46.8855,3701.0
2015-06-23 12:40:00,67.19,67.21,67.15,67.18,5221.0,46.8785,46.8925,46.8506,46.8716,5221.0
2015-06-23 12:50:00,67.17,67.18,67.11,67.14,5992.0,46.8646,46.8716,46.8227,46.8437,5992.0
2015-06-23 13:00:00,67.13,67.15,67.09,67.12,5803.0,46.8367,46.8506,46.8088,46.8297,5803.0
2015-06-23 13:10:00,67.12,67.14,67.07,67.08,7693.0,46.8297,46.8437,46.7948,46.8018,7693.0
2015-06-23 13:20:00,67.08,67.08,66.97,66.97,17635.0,46.8018,46.8018,46.7251,46.7251,17635.0
2015-06-23 13:30:00,66.97,67.16,66.95,67.11,11744.0,46.7251,46.8576,46.7111,46.8227,11744.0
2015-06-23 13:40:00,67.13,67.26,67.13,67.17,5375.0,46.8367,46.9274,46.8367,46.8646,5375.0
2015-06-23 13:50:00,67.2,67.23,67.13,67.18,6769.0,46.8855,46.9065,46.8367,46.8716,6769.0
2015-06-23 14:00:00,67.16,67.2,67.15,67.19,7781.0,46.8576,46.8855,46.8506,46.8785,7781.0
2015-06-23 14:10:00,67.2,67.26,67.19,67.2,8947.0,46.8855,46.9274,46.8785,46.8855,8947.0
2015-06-23 14:20:00,67.21,67.27,67.2,67.2,5947.0,46.8925,46.9344,46.8855,46.8855,5947.0
2015-06-23 14:30:00,67.19,67.25,67.16,67.25,11815.0,46.8785,46.9204,46.8576,46.9204,11815.0
2015-06-23 14:40:00,67.27,67.27,67.18,67.21,16515.0,46.9344,46.9344,46.8716,46.8925,16515.0
2015-06-23 14:50:00,67.22,67.26,67.19,67.19,11719.0,46.8995,46.9274,46.8785,46.8785,11719.0
2015-06-23 15:00:00,67.18,67.18,66.93,67.01,36305.0,46.8716,46.8716,46.6971,46.753,36305.0
2015-06-23 15:10:00,67.03,67.03,66.87,66.9,20734.0,46.7669,46.7669,46.6553,46.6762,20734.0
2015-06-23 15:20:00,66.89,66.94,66.83,66.84,18470.0,46.6692,46.7041,46.6274,46.6344,18470.0
2015-06-23 15:30:00,66.84,66.88,66.82,66.85,28513.0,46.6344,46.6623,46.6204,46.6413,28513.0
2015-06-23 15:40:00,66.86,66.86,66.8,66.84,62834.0,46.6483,46.6483,46.6064,46.6344,62834.0
2015-06-23 15:50:00,66.83,66.86,66.74,66.8,141727.0,46.6274,46.6483,46.5646,46.6064,141727.0
2015-06-24 09:30:00,67.0,67.15,66.82,66.92,16529.0,46.746,46.8506,46.6204,46.6902,16529.0
2015-06-24 09:40:00,66.84,67.02,66.84,66.98,8919.0,46.6344,46.7599,46.6344,46.732,8919.0
2015-06-24 09:50:00,67.02,67.08,66.88,67.02,10245.0,46.7599,46.8018,46.6623,46.7599,10245.0
2015-06-24 10:00:00,66.95,67.04,66.94,67.0,5715.0,46.7111,46.7739,46.7041,46.746,5715.0
2015-06-24 10:10:00,66.98,67.08,66.96,67.02,14195.0,46.732,46.8018,46.7181,46.7599,14195.0
2015-06-24 10:20:00,67.03,67.17,66.96,67.13,12154.0,46.7669,46.8646,46.7181,46.8367,12154.0
2015-06-24 10:30:00,67.15,67.25,67.09,67.22,6771.0,46.8506,46.9204,46.8088,46.8995,6771.0
2015-06-24 10:40:00,67.18,67.21,67.15,67.17,1125.0,46.8716,46.8925,46.8506,46.8646,1125.0
2015-06-24 10:50:00,67.16,67.18,67.13,67.18,10819.0,46.8576,46.8716,46.8367,46.8716,10819.0
2015-06-24 11:00:00,67.17,67.17,67.0,67.03,6543.0,46.8646,46.8646,46.746,46.7669,6543.0
2015-06-24 11:10:00,67.05,67.08,66.86,66.87,5516.0,46.7809,46.8018,46.6483,46.6553,5516.0
2015-06-24 11:20:00,66.89,66.89,66.79,66.84,3633.0,46.6692,46.6692,46.5995,46.6344,3633.0
2015-06-24 11:30:00,66.79,66.85,66.75,66.83,4161.0,46.5995,46.6413,46.5716,46.6274,4161.0
2015-06-24 11:40:00,66.81,66.82,66.73,66.73,3659.0,46.6134,46.6204,46.5576,46.5576,3659.0
2015-06-24 11:50:00,66.73,66.78,66.66,66.66,3850.0,46.5576,46.5925,46.5088,46.5088,3850.0
2015-06-24 12:00:00,66.66,66.68,66.58,66.66,3900.0,46.5088,46.5227,46.4529,46.5088,3900.0
2015-06-24 12:10:00,66.66,66.7,66.65,66.69,6395.0,46.5088,46.5367,46.5018,46.5297,6395.0
2015-06-24 12:20:00,66.69,66.7,66.62,66.67,5158.0,46.5297,46.5367,46.4809,46.5157,5158.0
2015-06-24 12:30:00,66.66,66.66,66.63,66.66,2234.0,46.5088,46.5088,46.4878,46.5088,2234.0
2015-06-24 12:40:00,66.66,66.66,66.59,66.59,8038.0,46.5088,46.5088,46.4599,46.4599,8038.0
2015-06-24 12:50:00,66.59,66.59,66.52,66.56,3125.0,46.4599,46.4599,46.4111,46.439,3125.0
2015-06-24 13:00:00,66.57,66.61,66.55,66.58,4538.0,46.446,46.4739,46.432,46.4529,4538.0
2015-06-24 13:10:00,66.58,66.58,66.52,66.52,4207.0,46.4529,46.4529,46.4111,46.4111,4207.0
2015-06-24 13:20:00,66.53,66.58,66.43,66.43,7109.0,46.4181,46.4529,46.3483,46.3483,7109.0
2015-06-24 13:30:00,66.45,66.53,66.43,66.44,4770.0,46.3622,46.4181,46.3483,46.3553,4770.0
2015-06-24 13:40:00,66.44,66.45,66.39,66.45,4266.0,46.3553,46.3622,46.3204,46.3622,4266.0
2015-06-24 13:50:00,66.45,66.56,66.45,66.51,4695.0,46.3622,46.439,46.3622,46.4041,4695.0
2015-06-24 14:00:00,66.52,66.54,66.42,66.42,12588.0,46.4111,46.425,46.3413,46.3413,12588.0
2015-06-24 14:10:00,66.43,66.59,66.43,66.53,8431.0,46.3483,46.4599,46.3483,46.4181,8431.0
2015-06-24 14:20:00,66.54,66.55,66.45,66.45,6916.0,46.425,46.432,46.3622,46.3622,6916.0
2015-06-24 14:30:00,66.45,66.53,66.45,66.46,6347.0,46.3622,46.4181,46.3622,46.3692,6347.0
2015-06-24 14:40:00,66.45,66.53,66.45,66.51,4977.0,46.3622,46.4181,46.3622,46.4041,4977.0
2015-06-24 14:50:00,66.52,66.54,66.49,66.5,14390.0,46.4111,46.425,46.3902,46.3971,14390.0
2015-06-24 15:00:00,66.51,66.53,66.45,66.48,6927.0,46.4041,46.4181,46.3622,46.3832,6927.0
2015-06-24 15:10:00,66.49,66.49,66.44,66.45,4523.0,46.3902,46.3902,46.3553,46.3622,4523.0
2015-06-24 15:20:00,66.47,66.59,66.46,66.57,12842.0,46.3762,46.4599,46.3692,46.446,12842.0
2015-06-24 15:30:00,66.56,66.61,66.53,66.59,11047.0,46.439,46.4739,46.4181,46.4599,11047.0
2015-06-24 15:40:00,66.61,66.61,66.51,66.52,15662.0,46.4739,46.4739,46.4041,46.4111,15662.0
2015-06-24 15:50:00,66.51,66.53,66.42,66.45,52718.0,46.4041,46.4181,46.3413,46.3622,52718.0
2015-06-25 09:30:00,66.29,66.44,66.13,66.13,14208.0,46.2506,46.3553,46.139,46.139,14208.0
2015-06-25 09:40:00,66.17,66.42,66.01,66.31,13789.0,46.1669,46.3413,46.0553,46.2646,13789.0
2015-06-25 09:50:00,66.33,66.63,66.33,66.56,7467.0,46.2785,46.4878,46.2785,46.439,7467.0
2015-06-25 10:00:00,66.5,66.6,66.41,66.41,8625.0,46.3971,46.4669,46.3343,46.3343,8625.0
2015-06-25 10:10:00,66.46,66.52,66.35,66.37,6604.0,46.3692,46.4111,46.2925,46.3064,6604.0
2015-06-25 10:20:00,66.39,66.5,66.36,66.5,7117.0,46.3204,46.3971,46.2995,46.3971,7117.0
2015-06-25 10:30:00,66.5,66.53,66.38,66.5,20595.0,46.3971,46.4181,46.3134,46.3971,20595.0
2015-06-25 10:40:00,66.51,66.61,66.45,66.54,8515.0,46.4041,46.4739,46.3622,46.425,8515.0
2015-06-25 10:50:00,66.52,66.54,66.4,66.41,8594.0,46.4111,46.425,46.3274,46.3343,8594.0
2015-06-25 11:00:00,66.41,66.47,66.35,66.37,12444.0,46.3343,46.3762,46.2925,46.3064,12444.0
2015-06-25 11:10:00,66.36,66.43,66.28,66.29,42724.0,46.2995,46.3483,46.2436,46.2506,42724.0
2015-06-25 11:20:00,66.26,66.41,66.25,66.36,17598.0,46.2297,46.3343,46.2227,46.2995,17598.0
2015-06-25 11:30:00,66.35,66.39,66.33,66.37,19711.0,46.2925,46.3204,46.2785,46.3064,19711.0
2015-06-25 11:40:00,66.35,66.36,66.23,66.26,21436.0,46.2925,46.2995,46.2088,46.2297,21436.0
2015-06-25 11:50:00,66.28,66.41,66.28,66.4,2572.0,46.2436,46.3343,46.2436,46.3274,2572.0
2015-06-25 12:00:00,66.37,66.47,66.37,66.41,5113.0,46.3064,46.3762,46.3064,46.3343,5113.0
2015-06-25 12:10:00,66.42,66.46,66.39,66.39,5574.0,46.3413,46.3692,46.3204,46.3204,5574.0
2015-06-25 12:20:00,66.39,66.4,66.37,66.37,4939.0,46.3204,46.3274,46.3064,46.3064,4939.0
2015-06-25 12:30:00,66.39,66.41,66.35,66.37,5400.0,46.3204,46.3343,46.2925,46.3064,5400.0
2015-06-25 12:40:00,66.38,66.4,66.3,66.3,16111.0,46.3134,46.3274,46.2576,46.2576,16111.0
2015-06-25 12:50:00,66.28,66.3,66.23,66.28,16369.0,46.2436,46.2576,46.2088,46.2436,16369.0
2015-06-25 13:00:00,66.27,66.4,66.27,66.4,3636.0,46.2367,46.3274,46.2367,46.3274,3636.0
2015-06-25 13:10:00,66.38,66.4,66.32,66.33,4978.0,46.3134,46.3274,46.2715,46.2785,4978.0
2015-06-25 13:20:00,66.35,66.38,66.34,66.37,3993.0,46.2925,46.3134,46.2855,46.3064,3993.0
2015-06-25 13:30:00,66.39,66.42,66.38,66.38,11270.0,46.3204,46.3413,46.3134,46.3134,11270.0
2015-06-25 13:40:00,66.37,66.39,66.28,66.39,4665.0,46.3064,46.3204,46.2436,46.3204,4665.0
2015-06-25 13:50:00,66.39,66.44,66.36,66.4,5028.0,46.3204,46.3553,46.2995,46.3274,5028.0
2015-06-25 14:00:00,66.41,66.41,66.25,66.29,6513.0,46.3343,46.3343,46.2227,46.2506,6513.0
2015-06-25 14:10:00,66.3,66.3,66.2,66.28,4386.0,46.2576,46.2576,46.1878,46.2436,4386.0
2015-06-25 14:20:00,66.29,66.3,66.21,66.24,5784.0,46.2506,46.2576,46.1948,46.2157,5784.0
2015-06-25 14:30:00,66.22,66.31,66.21,66.31,3094.0,46.2018,46.2646,46.1948,46.2646,3094.0
2015-06-25 14:40:00,66.31,66.39,66.29,66.38,7501.0,46.2646,46.3204,46.2506,46.3134,7501.0
2015-06-25 14:50:00,66.38,66.44,66.33,66.37,6637.0,46.3134,46.3553,46.2785,46.3064,6637.0
2015-06-25 15:00:00,66.37,66.42,66.32,66.4,19045.0,46.3064,46.3413,46.2715,46.3274,19045.0
2015-06-25 15:10:00,66.42,66.47,66.37,66.42,51400.0,46.3413,46.3762,46.3064,46.3413,51400.0
2015-06-25 15:20:00,66.43,66.44,66.35,66.37,46845.0,46.3483,46.3553,46.2925,46.3064,46845.0
2015-06-25 15:30:00,66.38,66.39,66.28,66.3,10610.0,46.3134,46.3204,46.2436,46.2576,10610.0
2015-06-25 15:40:00,66.3,66.34,66.22,66.32,29481.0,46.2576,46.2855,46.2018,46.2715,29481.0
2015-06-25 15:50:00,66.32,66.33,66.2,66.22,85548.0,46.2715,46.2785,46.1878,46.2018,85548.0
2015-06-26 09:30:00,66.33,66.33,65.98,66.15,10408.0,46.2785,46.2785,46.0343,46.1529,10408.0
2015-06-26 09:40:00,66.17,66.31,65.97,66.06,8214.0,46.1669,46.2646,46.0274,46.0901,8214.0
2015-06-26 09:50:00,66.06,66.25,66.06,66.17,5307.0,46.0901,46.2227,46.0901,46.1669,5307.0
2015-06-26 10:00:00,66.14,66.33,66.14,66.31,7317.0,46.146,46.2785,46.146,46.2646,7317.0
2015-06-26 10:10:00,66.29,66.29,66.13,66.14,6633.0,46.2506,46.2506,46.139,46.146,6633.0
2015-06-26 10:20:00,66.09,66.24,66.04,66.21,7920.0,46.1111,46.2157,46.0762,46.1948,7920.0
2015-06-26 10:30:00,66.23,66.24,66.12,66.24,3519.0,46.2088,46.2157,46.132,46.2157,3519.0
2015-06-26 10:40:00,66.29,66.37,66.22,66.36,6288.0,46.2506,46.3064,46.2018,46.2995,6288.0
2015-06-26 10:50:00,66.32,66.44,66.25,66.38,5617.0,46.2715,46.3553,46.2227,46.3134,5617.0
2015-06-26 11:00:00,66.35,66.46,66.32,66.44,4374.0,46.2925,46.3692,46.2715,46.3553,4374.0
2015-06-26 11:10:00,66.44,66.63,66.42,66.62,8753.0,46.3553,46.4878,46.3413,46.4809,8753.0
2015-06-26 11:20:00,66.6,66.81,66.6,66.71,7129.0,46.4669,46.6134,46.4669,46.5437,7129.0
2015-06-26 11:30:00,66.66,66.68,66.62,66.67,3549.0,46.5088,46.5227,46.4809,46.5157,3549.0
2015-06-26 11:40:00,66.68,66.72,66.61,66.61,3619.0,46.5227,46.5506,46.4739,46.4739,3619.0
2015-06-26 11:50:00,66.61,66.61,66.5,66.53,6603.0,46.4739,46.4739,46.3971,46.4181,6603.0
2015-06-26 12:00:00,66.52,66.58,66.49,66.5,4595.0,46.4111,46.4529,46.3902,46.3971,4595.0
2015-06-26 12:10:00,66.51,66.58,66.51,66.55,3177.0,46.4041,46.4529,46.4041,46.432,3177.0
2015-06-26 12:20:00,66.58,66.58,66.5,66.5,3142.0,46.4529,46.4529,46.3971,46.3971,3142.0
2015-06-26 12:30:00,66.48,66.53,66.4,66.53,4500.0,46.3832,46.4181,46.3274,46.4181,4500.0
2015-06-26 12:40:00,66.56,66.56,66.31,66.37,6801.0,46.439,46.439,46.2646,46.3064,6801.0
2015-06-26 12:50:00,66.39,66.39,66.24,66.29,6115.0,46.3204,46.3204,46.2157,46.2506,6115.0
2015-06-26 13:00:00,66.26,66.41,66.21,66.27,3750.0,46.2297,46.3343,46.1948,46.2367,3750.0
2015-06-26 13:10:00,66.23,66.23,66.11,66.15,6200.0,46.2088,46.2088,46.125,46.1529,6200.0
2015-06-26 13:20:00,66.13,66.24,66.12,66.22,5673.0,46.139,46.2157,46.132,46.2018,5673.0
2015-06-26 13:30:00,66.22,66.28,66.2,66.25,4386.0,46.2018,46.2436,46.1878,46.2227,4386.0
2015-06-26 13:40:00,66.24,66.38,66.24,66.27,8782.0,46.2157,46.3134,46.2157,46.2367,8782.0
2015-06-26 13:50:00,66.28,66.32,66.24,66.3,2736.0,46.2436,46.2715,46.2157,46.2576,2736.0
2015-06-26 14:00:00,66.28,66.31,66.22,66.25,6572.0,46.2436,46.2646,46.2018,46.2227,6572.0
2015-06-26 14:10:00,66.25,66.28,66.16,66.16,9272.0,46.2227,46.2436,46.1599,46.1599,9272.0
2015-06-26 14:20:00,66.18,66.22,66.18,66.19,8638.0,46.1739,46.2018,46.1739,46.1808,8638.0
2015-06-26 14:30:00,66.18,66.2,66.14,66.18,7602.0,46.1739,46.1878,46.146,46.1739,7602.0
2015-06-26 14:40:00,66.18,66.2,66.11,66.12,11148.0,46.1739,46.1878,46.125,46.132,11148.0
2015-06-26 14:50:00,66.12,66.14,66.11,66.12,3374.0,46.132,46.146,46.125,46.132,3374.0
2015-06-26 15:00:00,66.14,66.24,66.14,66.23,6767.0,46.146,46.2157,46.146,46.2088,6767.0
2015-06-26 15:10:00,66.22,66.23,66.09,66.14,8235.0,46.2018,46.2088,46.1111,46.146,8235.0
2015-06-26 15:20:00,66.16,66.21,66.1,66.19,19085.0,46.1599,46.1948,46.1181,46.1808,19085.0
2015-06-26 15:30:00,66.18,66.24,66.14,66.16,10109.0,46.1739,46.2157,46.146,46.1599,10109.0
2015-06-26 15:40:00,66.16,66.55,66.16,66.53,79527.0,46.1599,46.432,46.1599,46.4181,79527.0
2015-06-26 15:50:00,66.52,66.55,66.48,66.52,55459.0,46.4111,46.432,46.3832,46.4111,55459.0
2015-06-29 09:30:00,66.36,67.07,66.36,66.77,58682.0,46.2995,46.7948,46.2995,46.5855,58682.0
2015-06-29 09:40:00,66.79,67.05,66.77,66.97,27734.0,46.5995,46.7809,46.5855,46.7251,27734.0
2015-06-29 09:50:00,66.95,67.02,66.78,67.02,14489.0,46.7111,46.7599,46.5925,46.7599,14489.0
2015-06-29 10:00:00,66.95,67.21,66.95,67.15,11150.0,46.7111,46.8925,46.7111,46.8506,11150.0
2015-06-29 10:10:00,67.18,67.22,66.9,67.2,24898.0,46.8716,46.8995,46.6762,46.8855,24898.0
2015-06-29 10:20:00,67.2,67.24,67.04,67.19,12725.0,46.8855,46.9134,46.7739,46.8785,12725.0
2015-06-29 10:30:00,67.18,67.21,67.04,67.15,13626.0,46.8716,46.8925,46.7739,46.8506,13626.0
2015-06-29 10:40:00,67.15,67.31,67.13,67.25,11482.0,46.8506,46.9623,46.8367,46.9204,11482.0
2015-06-29 10:50:00,67.22,67.36,67.14,67.33,8576.0,46.8995,46.9972,46.8437,46.9762,8576.0
2015-06-29 11:00:00,67.3,67.3,67.12,67.12,8543.0,46.9553,46.9553,46.8297,46.8297,8543.0
2015-06-29 11:10:00,67.16,67.16,66.92,66.92,17921.0,46.8576,46.8576,46.6902,46.6902,17921.0
2015-06-29 11:20:00,66.92,66.95,66.86,66.89,18308.0,46.6902,46.7111,46.6483,46.6692,18308.0
2015-06-29 11:30:00,66.88,66.89,66.75,66.81,34799.0,46.6623,46.6692,46.5716,46.6134,34799.0
2015-06-29 11:40:00,66.82,66.91,66.8,66.83,7869.0,46.6204,46.6832,46.6064,46.6274,7869.0
2015-06-29 11:50:00,66.84,66.85,66.74,66.83,18368.0,46.6344,46.6413,46.5646,46.6274,18368.0
2015-06-29 12:00:00,66.88,66.92,66.8,66.85,6390.0,46.6623,46.6902,46.6064,46.6413,6390.0
2015-06-29 12:10:00,66.87,66.9,66.83,66.84,5533.0,46.6553,46.6762,46.6274,46.6344,5533.0
2015-06-29 12:20:00,66.77,66.79,66.64,66.68,3943.0,46.5855,46.5995,46.4948,46.5227,3943.0
2015-06-29 12:30:00,66.69,66.69,66.59,66.62,7190.0,46.5297,46.5297,46.4599,46.4809,7190.0
2015-06-29 12:40:00,66.59,66.66,66.54,66.54,3251.0,46.4599,46.5088,46.425,46.425,3251.0
2015-06-29 12:50:00,66.5,66.5,66.38,66.41,6240.0,46.3971,46.3971,46.3134,46.3343,6240.0
2015-06-29 13:00:00,66.43,66.47,66.38,66.4,8085.0,46.3483,46.3762,46.3134,46.3274,8085.0
2015-06-29 13:10:00,66.4,66.4,66.26,66.32,6321.0,46.3274,46.3274,46.2297,46.2715,6321.0
2015-06-29 13:20:00,66.34,66.48,66.34,66.42,6767.0,46.2855,46.3832,46.2855,46.3413,6767.0
2015-06-29 13:30:00,66.42,66.51,66.42,66.5,7804.0,46.3413,46.4041,46.3413,46.3971,7804.0
2015-06-29 13:40:00,66.48,66.52,66.39,66.46,6722.0,46.3832,46.4111,46.3204,46.3692,6722.0
2015-06-29 13:50:00,66.43,66.45,66.37,66.42,10607.0,46.3483,46.3622,46.3064,46.3413,10607.0
2015-06-29 14:00:00,66.42,66.45,66.4,66.41,7885.0,46.3413,46.3622,46.3274,46.3343,7885.0
2015-06-29 14:10:00,66.41,66.42,66.21,66.22,7496.0,46.3343,46.3413,46.1948,46.2018,7496.0
2015-06-29 14:20:00,66.22,66.25,66.15,66.19,11844.0,46.2018,46.2227,46.1529,46.1808,11844.0
2015-06-29 14:30:00,66.19,66.21,66.07,66.2,11420.0,46.1808,46.1948,46.0971,46.1878,11420.0
2015-06-29 14:40:00,66.2,66.27,66.16,66.2,15452.0,46.1878,46.2367,46.1599,46.1878,15452.0
2015-06-29 14:50:00,66.19,66.21,66.09,66.18,7121.0,46.1808,46.1948,46.1111,46.1739,7121.0
2015-06-29 15:00:00,66.13,66.18,66.06,66.09,11080.0,46.139,46.1739,46.0901,46.1111,11080.0
2015-06-29 15:10:00,66.09,66.16,65.99,66.04,12779.0,46.1111,46.1599,46.0413,46.0762,12779.0
2015-06-29 15:20:00,66.05,66.14,66.04,66.04,13183.0,46.0832,46.146,46.0762,46.0762,13183.0
2015-06-29 15:30:00,66.02,66.11,65.94,66.09,45078.0,46.0622,46.125,46.0064,46.1111,45078.0
2015-06-29 15:40:00,66.09,66.11,65.75,65.94,79490.0,46.1111,46.125,45.8739,46.0064,79490.0
2015-06-29 15:50:00,65.94,66.0,65.82,65.82,152626.0,46.0064,46.0483,45.9227,45.9227,152626.0
2015-06-30 09:30:00,66.13,66.57,65.66,65.85,40047.0,46.139,46.446,45.8111,45.9436,40047.0
2015-06-30 09:40:00,65.92,66.35,65.91,66.33,18254.0,45.9925,46.2925,45.9855,46.2785,18254.0
2015-06-30 09:50:00,66.35,66.64,66.33,66.47,36380.0,46.2925,46.4948,46.2785,46.3762,36380.0
2015-06-30 10:00:00,66.47,66.51,66.26,66.32,19008.0,46.3762,46.4041,46.2297,46.2715,19008.0
2015-06-30 10:10:00,66.38,66.47,66.2,66.24,17769.0,46.3134,46.3762,46.1878,46.2157,17769.0
2015-06-30 10:20:00,66.24,66.24,66.04,66.09,14413.0,46.2157,46.2157,46.0762,46.1111,14413.0
2015-06-30 10:30:00,66.07,66.13,65.97,66.06,37085.0,46.0971,46.139,46.0274,46.0901,37085.0
2015-06-30 10:40:00,66.05,66.05,65.82,65.86,32295.0,46.0832,46.0832,45.9227,45.9506,32295.0
2015-06-30 10:50:00,65.86,66.11,65.81,66.02,59104.0,45.9506,46.125,45.9157,46.0622,59104.0
2015-06-30 11:00:00,66.0,66.37,65.99,66.37,38878.0,46.0483,46.3064,46.0413,46.3064,38878.0
2015-06-30 11:10:00,66.37,66.42,66.21,66.26,24921.0,46.3064,46.3413,46.1948,46.2297,24921.0
2015-06-30 11:20:00,66.25,66.4,66.24,66.3,49082.0,46.2227,46.3274,46.2157,46.2576,49082.0
2015-06-30 11:30:00,66.27,66.28,66.14,66.16,17878.0,46.2367,46.2436,46.146,46.1599,17878.0
2015-06-30 11:40:00,66.17,66.21,66.07,66.17,46647.0,46.1669,46.1948,46.0971,46.1669,46647.0
2015-06-30 11:50:00,66.15,66.24,66.09,66.12,53543.0,46.1529,46.2157,46.1111,46.132,53543.0
2015-06-30 12:00:00,66.12,66.15,66.07,66.12,19891.0,46.132,46.1529,46.0971,46.132,19891.0
2015-06-30 12:10:00,66.12,66.32,66.07,66.1,23779.0,46.132,46.2715,46.0971,46.1181,23779.0
2015-06-30 12:20:00,66.09,66.1,66.01,66.07,18922.0,46.1111,46.1181,46.0553,46.0971,18922.0
2015-06-30 12:30:00,66.09,66.09,66.02,66.04,6400.0,46.1111,46.1111,46.0622,46.0762,6400.0
2015-06-30 12:40:00,66.04,66.1,66.03,66.09,15250.0,46.0762,46.1181,46.0692,46.1111,15250.0
2015-06-30 12:50:00,66.1,66.16,66.09,66.16,32232.0,46.1181,46.1599,46.1111,46.1599,32232.0
2015-06-30 13:00:00,66.17,66.35,66.14,66.31,7947.0,46.1669,46.2925,46.146,46.2646,7947.0
2015-06-30 13:10:00,66.31,66.35,66.18,66.35,48729.0,46.2646,46.2925,46.1739,46.2925,48729.0
2015-06-30 13:20:00,66.34,66.35,66.31,66.34,22422.0,46.2855,46.2925,46.2646,46.2855,22422.0
2015-06-30 13:30:00,66.34,66.45,66.34,66.45,30836.0,46.2855,46.3622,46.2855,46.3622,30836.0
2015-06-30 13:40:00,66.45,66.6,66.43,66.6,56909.0,46.3622,46.4669,46.3483,46.4669,56909.0
2015-06-30 13:50:00,66.6,66.6,66.45,66.58,62841.0,46.4669,46.4669,46.3622,46.4529,62841.0
2015-06-30 14:00:00,66.59,66.78,66.55,66.78,74530.0,46.4599,46.5925,46.432,46.5925,74530.0
2015-06-30 14:10:00,66.79,67.18,66.78,67.11,74303.0,46.5995,46.8716,46.5925,46.8227,74303.0
2015-06-30 14:20:00,67.11,67.14,66.9,66.92,34857.0,46.8227,46.8437,46.6762,46.6902,34857.0
2015-06-30 14:30:00,66.95,66.97,66.73,66.73,64574.0,46.7111,46.7251,46.5576,46.5576,64574.0
2015-06-30 14:40:00,66.72,66.76,66.64,66.74,19161.0,46.5506,46.5785,46.4948,46.5646,19161.0
2015-06-30 14:50:00,66.75,66.84,66.7,66.8,27847.0,46.5716,46.6344,46.5367,46.6064,27847.0
2015-06-30 15:00:00,66.81,66.83,66.75,66.8,69308.0,46.6134,46.6274,46.5716,46.6064,69308.0
2015-06-30 15:10:00,66.81,66.84,66.59,66.59,56665.0,46.6134,46.6344,46.4599,46.4599,56665.0
2015-06-30 15:20:00,66.59,66.76,66.55,66.67,57333.0,46.4599,46.5785,46.432,46.5157,57333.0
2015-06-30 15:30:00,66.68,66.68,66.54,66.58,29065.0,46.5227,46.5227,46.425,46.4529,29065.0
2015-06-30 15:40:00,66.58,66.84,66.56,66.72,88322.0,46.4529,46.6344,46.439,46.5506,88322.0
2015-06-30 15:50:00,66.72,66.86,66.66,66.66,117235.0,46.5506,46.6483,46.5088,46.5088,117235.0
2015-07-01 09:30:00,67.06,67.06,66.08,66.59,46193.0,46.7878,46.7878,46.1041,46.4599,46193.0
2015-07-01 09:40:00,66.54,66.66,66.19,66.52,22342.0,46.425,46.5088,46.1808,46.4111,22342.0
2015-07-01 09:50:00,66.49,66.58,66.39,66.48,11527.0,46.3902,46.4529,46.3204,46.3832,11527.0
2015-07-01 10:00:00,66.46,66.7,66.41,66.58,81405.0,46.3692,46.5367,46.3343,46.4529,81405.0
2015-07-01 10:10:00,66.59,66.75,66.53,66.73,62873.0,46.4599,46.5716,46.4181,46.5576,62873.0
2015-07-01 10:20:00,66.73,67.19,66.62,67.08,107542.0,46.5576,46.8785,46.4809,46.8018,107542.0
2015-07-01 10:30:00,67.09,67.37,66.96,67.09,126265.0,46.8088,47.0041,46.7181,46.8088,126265.0
2015-07-01 10:40:00,67.09,67.33,67.08,67.25,204728.0,46.8088,46.9762,46.8018,46.9204,204728.0
2015-07-01 10:50:00,67.25,67.56,67.24,67.56,55221.0,46.9204,47.1367,46.9134,47.1367,55221.0
2015-07-01 11:00:00,67.54,67.62,67.31,67.31,53797.0,47.1227,47.1786,46.9623,46.9623,53797.0
2015-07-01 11:10:00,67.34,67.38,67.15,67.16,19238.0,46.9832,47.0111,46.8506,46.8576,19238.0
2015-07-01 11:20:00,67.16,67.42,67.15,67.42,147213.0,46.8576,47.039,46.8506,47.039,147213.0
2015-07-01 11:30:00,67.43,67.74,67.41,67.66,17241.0,47.046,47.2623,47.032,47.2065,17241.0
2015-07-01 11:40:00,67.67,67.8,67.58,67.72,28106.0,47.2134,47.3041,47.1507,47.2483,28106.0
2015-07-01 11:50:00,67.71,67.86,67.64,67.8,59425.0,47.2414,47.346,47.1925,47.3041,59425.0
2015-07-01 12:00:00,67.82,67.91,67.71,67.91,56818.0,47.3181,47.3809,47.2414,47.3809,56818.0
2015-07-01 12:10:00,67.88,67.94,67.7,67.92,21987.0,47.36,47.4018,47.2344,47.3879,21987.0
2015-07-01 12:20:00,67.89,68.07,67.8,68.05,20843.0,47.3669,47.4925,47.3041,47.4786,20843.0
2015-07-01 12:30:00,68.05,68.07,67.82,67.98,89683.0,47.4786,47.4925,47.3181,47.4297,89683.0
2015-07-01 12:40:00,67.98,68.16,67.98,68.08,18583.0,47.4297,47.5553,47.4297,47.4995,18583.0
2015-07-01 12:50:00,68.06,68.18,67.87,67.94,23294.0,47.4855,47.5693,47.353,47.4018,23294.0
2015-07-01 13:00:00,67.94,68.15,67.9,68.14,20588.0,47.4018,47.5483,47.3739,47.5414,20588.0
2015-07-01 13:10:00,68.12,68.38,68.09,68.37,12865.0,47.5274,47.7088,47.5065,47.7018,12865.0
2015-07-01 13:20:00,68.38,68.38,68.19,68.27,22156.0,47.7088,47.7088,47.5762,47.6321,22156.0
2015-07-01 13:30:00,68.26,68.36,68.12,68.28,44954.0,47.6251,47.6949,47.5274,47.639,44954.0
2015-07-01 13:40:00,68.3,68.43,68.16,68.2,36115.0,47.653,47.7437,47.5553,47.5832,36115.0
2015-07-01 13:50:00,68.23,68.23,67.96,67.97,19152.0,47.6042,47.6042,47.4158,47.4228,19152.0
2015-07-01 14:00:00,67.97,68.02,67.91,67.98,27585.0,47.4228,47.4576,47.3809,47.4297,27585.0
2015-07-01 14:10:00,67.96,67.98,67.69,67.78,29463.0,47.4158,47.4297,47.2274,47.2902,29463.0
2015-07-01 14:20:00,67.79,67.8,67.65,67.74,26531.0,47.2972,47.3041,47.1995,47.2623,26531.0
2015-07-01 14:30:00,67.75,67.81,67.59,67.7,59881.0,47.2693,47.3111,47.1576,47.2344,59881.0
2015-07-01 14:40:00,67.69,67.8,67.6,67.79,25454.0,47.2274,47.3041,47.1646,47.2972,25454.0
2015-07-01 14:50:00,67.81,67.9,67.75,67.89,23776.0,47.3111,47.3739,47.2693,47.3669,23776.0
2015-07-01 15:00:00,67.89,67.97,67.84,67.95,25577.0,47.3669,47.4228,47.3321,47.4088,25577.0
2015-07-01 15:10:00,67.95,68.13,67.94,68.12,30416.0,47.4088,47.5344,47.4018,47.5274,30416.0
2015-07-01 15:20:00,68.12,68.27,68.09,68.24,41259.0,47.5274,47.6321,47.5065,47.6111,41259.0
2015-07-01 15:30:00,68.25,68.25,68.11,68.21,39969.0,47.6181,47.6181,47.5204,47.5902,39969.0
2015-07-01 15:40:00,68.23,68.41,68.15,68.41,81470.0,47.6042,47.7297,47.5483,47.7297,81470.0
2015-07-01 15:50:00,68.39,68.62,68.34,68.45,204595.0,47.7158,47.8763,47.6809,47.7577,204595.0
2015-07-02 09:30:00,68.8,69.46,68.3,68.71,45886.0,48.0018,48.4623,47.653,47.9391,45886.0
2015-07-02 09:40:00,68.73,68.73,68.31,68.37,11946.0,47.953,47.953,47.66,47.7018,11946.0
2015-07-02 09:50:00,68.33,68.71,68.27,68.68,15722.0,47.6739,47.9391,47.6321,47.9181,15722.0
2015-07-02 10:00:00,68.62,68.65,68.31,68.5,24728.0,47.8763,47.8972,47.66,47.7925,24728.0
2015-07-02 10:10:00,68.51,68.68,68.43,68.58,21479.0,47.7995,47.9181,47.7437,47.8484,21479.0
2015-07-02 10:20:00,68.56,68.93,68.43,68.9,30748.0,47.8344,48.0925,47.7437,48.0716,30748.0
2015-07-02 10:30:00,68.88,69.05,68.76,68.9,73005.0,48.0577,48.1763,47.9739,48.0716,73005.0
2015-07-02 10:40:00,68.89,69.13,68.86,69.01,57427.0,48.0646,48.2321,48.0437,48.1484,57427.0
2015-07-02 10:50:00,68.98,69.13,68.89,68.99,33042.0,48.1274,48.2321,48.0646,48.1344,33042.0
2015-07-02 11:00:00,68.95,68.95,68.76,68.84,15889.0,48.1065,48.1065,47.9739,48.0298,15889.0
2015-07-02 11:10:00,68.85,69.05,68.74,68.92,35452.0,48.0367,48.1763,47.96,48.0856,35452.0
2015-07-02 11:20:00,68.91,69.04,68.77,69.01,21979.0,48.0786,48.1693,47.9809,48.1484,21979.0
2015-07-02 11:30:00,69.0,69.09,68.82,68.82,38577.0,48.1414,48.2042,48.0158,48.0158,38577.0
2015-07-02 11:40:00,68.81,68.87,68.64,68.83,12891.0,48.0088,48.0507,47.8902,48.0228,12891.0
2015-07-02 11:50:00,68.81,68.88,68.69,68.88,21032.0,48.0088,48.0577,47.9251,48.0577,21032.0
2015-07-02 12:00:00,68.9,69.04,68.89,68.96,14445.0,48.0716,48.1693,48.0646,48.1135,14445.0
2015-07-02 12:10:00,68.94,68.94,68.75,68.86,13535.0,48.0995,48.0995,47.967,48.0437,13535.0
2015-07-02 12:20:00,68.83,68.98,68.74,68.97,15604.0,48.0228,48.1274,47.96,48.1205,15604.0
2015-07-02 12:30:00,68.98,69.07,68.8,68.9,12015.0,48.1274,48.1902,48.0018,48.0716,12015.0
2015-07-02 12:40:00,68.91,69.07,68.87,69.07,23762.0,48.0786,48.1902,48.0507,48.1902,23762.0
2015-07-02 12:50:00,69.07,69.12,68.91,69.1,24297.0,48.1902,48.2251,48.0786,48.2112,24297.0
2015-07-02 13:00:00,69.1,69.1,68.94,68.99,13456.0,48.2112,48.2112,48.0995,48.1344,13456.0
2015-07-02 13:10:00,68.98,68.98,68.83,68.97,12880.0,48.1274,48.1274,48.0228,48.1205,12880.0
2015-07-02 13:20:00,68.95,69.05,68.88,69.02,10353.0,48.1065,48.1763,48.0577,48.1553,10353.0
2015-07-02 13:30:00,68.99,69.08,68.75,68.77,29968.0,48.1344,48.1972,47.967,47.9809,29968.0
2015-07-02 13:40:00,68.75,68.83,68.7,68.81,19755.0,47.967,48.0228,47.9321,48.0088,19755.0
2015-07-02 13:50:00,68.83,68.96,68.82,68.84,15022.0,48.0228,48.1135,48.0158,48.0298,15022.0
2015-07-02 14:00:00,68.85,68.94,68.74,68.94,17388.0,48.0367,48.0995,47.96,48.0995,17388.0
2015-07-02 14:10:00,68.93,68.94,68.72,68.86,29473.0,48.0925,48.0995,47.946,48.0437,29473.0
2015-07-02 14:20:00,68.85,68.95,68.8,68.93,20279.0,48.0367,48.1065,48.0018,48.0925,20279.0
2015-07-02 14:30:00,68.93,68.97,68.9,68.91,23959.0,48.0925,48.1205,48.0716,48.0786,23959.0
2015-07-02 14:40:00,68.91,68.97,68.82,68.86,31103.0,48.0786,48.1205,48.0158,48.0437,31103.0
2015-07-02 14:50:00,68.84,68.96,68.83,68.88,18849.0,48.0298,48.1135,48.0228,48.0577,18849.0
2015-07-02 15:00:00,68.89,69.03,68.87,69.02,28057.0,48.0646,48.1623,48.0507,48.1553,28057.0
2015-07-02 15:10:00,69.02,69.21,69.0,69.18,63532.0,48.1553,48.2879,48.1414,48.267,63532.0
2015-07-02 15:20:00,69.19,69.24,69.05,69.05,62158.0,48.2739,48.3088,48.1763,48.1763,62158.0
2015-07-02 15:30:00,69.04,69.04,68.87,68.89,21358.0,48.1693,48.1693,48.0507,48.0646,21358.0
2015-07-02 15:40:00,68.9,68.95,68.78,68.92,48671.0,48.0716,48.1065,47.9879,48.0856,48671.0
2015-07-02 15:50:00,68.93,69.0,68.86,68.95,98929.0,48.0925,48.1414,48.0437,48.1065,98929.0
2015-07-06 09:30:00,68.76,68.91,68.52,68.68,27434.0,47.9739,48.0786,47.8065,47.9181,27434.0
2015-07-06 09:40:00,68.75,68.86,68.58,68.75,45257.0,47.967,48.0437,47.8484,47.967,45257.0
2015-07-06 09:50:00,68.73,68.81,68.65,68.69,10240.0,47.953,48.0088,47.8972,47.9251,10240.0
2015-07-06 10:00:00,68.7,68.74,68.64,68.71,20789.0,47.9321,47.96,47.8902,47.9391,20789.0
2015-07-06 10:10:00,68.7,68.81,68.69,68.76,34323.0,47.9321,48.0088,47.9251,47.9739,34323.0
2015-07-06 10:20:00,68.75,68.81,68.72,68.72,28820.0,47.967,48.0088,47.946,47.946,28820.0
2015-07-06 10:30:00,68.74,68.8,68.69,68.77,18571.0,47.96,48.0018,47.9251,47.9809,18571.0
2015-07-06 10:40:00,68.76,68.93,68.68,68.92,54752.0,47.9739,48.0925,47.9181,48.0856,54752.0
2015-07-06 10:50:00,68.94,68.99,68.88,68.9,30526.0,48.0995,48.1344,48.0577,48.0716,30526.0
2015-07-06 11:00:00,68.91,68.94,68.81,68.84,9829.0,48.0786,48.0995,48.0088,48.0298,9829.0
2015-07-06 11:10:00,68.87,68.92,68.82,68.9,20643.0,48.0507,48.0856,48.0158,48.0716,20643.0
2015-07-06 11:20:00,68.86,68.93,68.77,68.79,19409.0,48.0437,48.0925,47.9809,47.9949,19409.0
2015-07-06 11:30:00,68.8,68.85,68.76,68.79,13243.0,48.0018,48.0367,47.9739,47.9949,13243.0
2015-07-06 11:40:00,68.79,68.89,68.77,68.89,22408.0,47.9949,48.0646,47.9809,48.0646,22408.0
2015-07-06 11:50:00,68.88,68.88,68.7,68.8,9919.0,48.0577,48.0577,47.9321,48.0018,9919.0
2015-07-06 12:00:00,68.8,68.9,68.75,68.88,12288.0,48.0018,48.0716,47.967,48.0577,12288.0
2015-07-06 12:10:00,68.85,68.9,68.85,68.86,11079.0,48.0367,48.0716,48.0367,48.0437,11079.0
2015-07-06 12:20:00,68.88,68.92,68.8,68.83,14262.0,48.0577,48.0856,48.0018,48.0228,14262.0
2015-07-06 12:30:00,68.85,68.85,68.75,68.8,8646.0,48.0367,48.0367,47.967,48.0018,8646.0
2015-07-06 12:40:00,68.78,68.9,68.77,68.85,10317.0,47.9879,48.0716,47.9809,48.0367,10317.0
2015-07-06 12:50:00,68.86,68.91,68.81,68.81,12760.0,48.0437,48.0786,48.0088,48.0088,12760.0
2015-07-06 13:00:00,68.87,69.05,68.87,69.0,4519.0,48.0507,48.1763,48.0507,48.1414,4519.0
2015-07-06 13:10:00,69.01,69.07,68.85,68.89,8919.0,48.1484,48.1902,48.0367,48.0646,8919.0
2015-07-06 13:20:00,68.87,68.89,68.72,68.77,11242.0,48.0507,48.0646,47.946,47.9809,11242.0
2015-07-06 13:30:00,68.75,68.75,68.64,68.67,8258.0,47.967,47.967,47.8902,47.9111,8258.0
2015-07-06 13:40:00,68.67,68.71,68.6,68.62,6356.0,47.9111,47.9391,47.8623,47.8763,6356.0
2015-07-06 13:50:00,68.62,68.79,68.6,68.79,6789.0,47.8763,47.9949,47.8623,47.9949,6789.0
2015-07-06 14:00:00,68.75,68.75,68.63,68.63,19962.0,47.967,47.967,47.8832,47.8832,19962.0
2015-07-06 14:10:00,68.64,68.78,68.64,68.75,14953.0,47.8902,47.9879,47.8902,47.967,14953.0
2015-07-06 14:20:00,68.76,68.76,68.62,68.63,12432.0,47.9739,47.9739,47.8763,47.8832,12432.0
2015-07-06 14:30:00,68.66,68.66,68.51,68.54,14857.0,47.9042,47.9042,47.7995,47.8204,14857.0
2015-07-06 14:40:00,68.55,68.61,68.5,68.6,11481.0,47.8274,47.8693,47.7925,47.8623,11481.0
2015-07-06 14:50:00,68.59,68.67,68.53,68.66,11782.0,47.8553,47.9111,47.8135,47.9042,11782.0
2015-07-06 15:00:00,68.66,68.66,68.58,68.59,11805.0,47.9042,47.9042,47.8484,47.8553,11805.0
2015-07-06 15:10:00,68.6,68.7,68.58,68.65,18576.0,47.8623,47.9321,47.8484,47.8972,18576.0
2015-07-06 15:20:00,68.65,68.71,68.56,68.57,21126.0,47.8972,47.9391,47.8344,47.8414,21126.0
2015-07-06 15:30:00,68.58,68.69,68.56,68.66,18127.0,47.8484,47.9251,47.8344,47.9042,18127.0
2015-07-06 15:40:00,68.65,68.77,68.58,68.75,38467.0,47.8972,47.9809,47.8484,47.967,38467.0
2015-07-06 15:50:00,68.75,68.84,68.7,68.82,103825.0,47.967,48.0298,47.9321,48.0158,103825.0
2015-07-07 09:30:00,69.0,69.5,68.81,69.5,18518.0,48.1414,48.4902,48.0088,48.4902,18518.0
2015-07-07 09:40:00,69.61,69.61,69.21,69.24,39166.0,48.567,48.567,48.2879,48.3088,39166.0
2015-07-07 09:50:00,69.28,69.83,69.26,69.83,15217.0,48.3367,48.7205,48.3228,48.7205,15217.0
2015-07-07 10:00:00,69.75,69.75,69.39,69.43,24404.0,48.6647,48.6647,48.4135,48.4414,24404.0
2015-07-07 10:10:00,69.41,69.49,69.21,69.21,24250.0,48.4274,48.4833,48.2879,48.2879,24250.0
2015-07-07 10:20:00,69.21,69.25,69.08,69.09,27193.0,48.2879,48.3158,48.1972,48.2042,27193.0
2015-07-07 10:30:00,69.07,69.1,68.94,69.0,16686.0,48.1902,48.2112,48.0995,48.1414,16686.0
2015-07-07 10:40:00,68.97,69.1,68.86,69.03,24742.0,48.1205,48.2112,48.0437,48.1623,24742.0
2015-07-07 10:50:00,69.05,69.11,69.0,69.07,29438.0,48.1763,48.2181,48.1414,48.1902,29438.0
2015-07-07 11:00:00,69.06,69.09,68.87,68.87,19621.0,48.1832,48.2042,48.0507,48.0507,19621.0
2015-07-07 11:10:00,68.87,68.91,68.76,68.9,32061.0,48.0507,48.0786,47.9739,48.0716,32061.0
2015-07-07 11:20:00,68.92,68.96,68.85,68.89,13558.0,48.0856,48.1135,48.0367,48.0646,13558.0
2015-07-07 11:30:00,68.9,68.9,68.59,68.62,21257.0,48.0716,48.0716,47.8553,47.8763,21257.0
2015-07-07 11:40:00,68.64,68.81,68.64,68.8,8625.0,47.8902,48.0088,47.8902,48.0018,8625.0
2015-07-07 11:50:00,68.8,68.87,68.7,68.78,29465.0,48.0018,48.0507,47.9321,47.9879,29465.0
2015-07-07 12:00:00,68.78,68.79,68.71,68.71,37083.0,47.9879,47.9949,47.9391,47.9391,37083.0
2015-07-07 12:10:00,68.68,68.78,68.68,68.7,12105.0,47.9181,47.9879,47.9181,47.9321,12105.0
2015-07-07 12:20:00,68.7,68.77,68.69,68.71,8045.0,47.9321,47.9809,47.9251,47.9391,8045.0
2015-07-07 12:30:00,68.71,68.78,68.69,68.76,10607.0,47.9391,47.9879,47.9251,47.9739,10607.0
2015-07-07 12:40:00,68.75,68.82,68.72,68.79,47124.0,47.967,48.0158,47.946,47.9949,47124.0
2015-07-07 12:50:00,68.8,69.01,68.79,68.97,10735.0,48.0018,48.1484,47.9949,48.1205,10735.0
2015-07-07 13:00:00,68.95,68.97,68.88,68.91,12494.0,48.1065,48.1205,48.0577,48.0786,12494.0
2015-07-07 13:10:00,68.93,69.03,68.92,68.98,11736.0,48.0925,48.1623,48.0856,48.1274,11736.0
2015-07-07 13:20:00,68.95,68.95,68.86,68.9,7512.0,48.1065,48.1065,48.0437,48.0716,7512.0
2015-07-07 13:30:00,68.9,68.95,68.88,68.94,6227.0,48.0716,48.1065,48.0577,48.0995,6227.0
2015-07-07 13:40:00,68.91,69.01,68.89,68.97,5820.0,48.0786,48.1484,48.0646,48.1205,5820.0
2015-07-07 13:50:00,68.97,68.97,68.77,68.8,18651.0,48.1205,48.1205,47.9809,48.0018,18651.0
2015-07-07 14:00:00,68.82,68.87,68.77,68.85,10145.0,48.0158,48.0507,47.9809,48.0367,10145.0
2015-07-07 14:10:00,68.84,68.89,68.61,68.66,19623.0,48.0298,48.0646,47.8693,47.9042,19623.0
2015-07-07 14:20:00,68.62,68.72,68.62,68.67,10724.0,47.8763,47.946,47.8763,47.9111,10724.0
2015-07-07 14:30:00,68.69,68.75,68.66,68.72,10638.0,47.9251,47.967,47.9042,47.946,10638.0
2015-07-07 14:40:00,68.72,68.98,68.72,68.98,19100.0,47.946,48.1274,47.946,48.1274,19100.0
2015-07-07 14:50:00,68.98,69.11,68.93,69.07,9705.0,48.1274,48.2181,48.0925,48.1902,9705.0
2015-07-07 15:00:00,69.07,69.14,69.03,69.04,9349.0,48.1902,48.2391,48.1623,48.1693,9349.0
2015-07-07 15:10:00,69.05,69.11,68.99,69.09,12878.0,48.1763,48.2181,48.1344,48.2042,12878.0
2015-07-07 15:20:00,69.08,69.11,69.03,69.05,11827.0,48.1972,48.2181,48.1623,48.1763,11827.0
2015-07-07 15:30:00,69.07,69.11,69.0,69.02,19327.0,48.1902,48.2181,48.1414,48.1553,19327.0
2015-07-07 15:40:00,69.04,69.04,68.91,68.92,25909.0,48.1693,48.1693,48.0786,48.0856,25909.0
2015-07-07 15:50:00,68.93,69.02,68.88,69.0,91297.0,48.0925,48.1553,48.0577,48.1414,91297.0
2015-07-08 09:30:00,68.56,69.05,68.37,69.04,11400.0,47.8344,48.1763,47.7018,48.1693,11400.0
2015-07-08 09:40:00,68.97,68.97,68.74,68.96,8911.0,48.1205,48.1205,47.96,48.1135,8911.0
2015-07-08 09:50:00,68.9,68.91,68.52,68.85,13392.0,48.0716,48.0786,47.8065,48.0367,13392.0
2015-07-08 10:00:00,68.82,68.86,68.65,68.7,8884.0,48.0158,48.0437,47.8972,47.9321,8884.0
2015-07-08 10:10:00,68.62,68.75,68.61,68.68,8721.0,47.8763,47.967,47.8693,47.9181,8721.0
2015-07-08 10:20:00,68.63,68.69,68.42,68.52,28684.0,47.8832,47.9251,47.7367,47.8065,28684.0
2015-07-08 10:30:00,68.5,68.61,68.44,68.55,15100.0,47.7925,47.8693,47.7507,47.8274,15100.0
2015-07-08 10:40:00,68.54,68.77,68.54,68.74,6050.0,47.8204,47.9809,47.8204,47.96,6050.0
2015-07-08 10:50:00,68.74,68.89,68.74,68.86,7030.0,47.96,48.0646,47.96,48.0437,7030.0
2015-07-08 11:00:00,68.86,68.91,68.76,68.8,9123.0,48.0437,48.0786,47.9739,48.0018,9123.0
2015-07-08 11:10:00,68.76,68.77,68.67,68.7,9655.0,47.9739,47.9809,47.9111,47.9321,9655.0
2015-07-08 11:20:00,68.75,68.77,68.65,68.67,8178.0,47.967,47.9809,47.8972,47.9111,8178.0
2015-07-08 11:30:00,68.66,68.76,68.63,68.66,20799.0,47.9042,47.9739,47.8832,47.9042,20799.0
2015-07-08 11:40:00,68.66,68.72,68.58,68.71,9276.0,47.9042,47.946,47.8484,47.9391,9276.0
2015-07-08 11:50:00,68.69,68.7,68.58,68.68,9419.0,47.9251,47.9321,47.8484,47.9181,9419.0
2015-07-08 12:00:00,68.68,68.79,68.65,68.72,8273.0,47.9181,47.9949,47.8972,47.946,8273.0
2015-07-08 12:10:00,68.73,68.79,68.69,68.78,5900.0,47.953,47.9949,47.9251,47.9879,5900.0
2015-07-08 12:20:00,68.78,68.79,68.72,68.75,3365.0,47.9879,47.9949,47.946,47.967,3365.0
2015-07-08 12:30:00,68.75,68.77,68.68,68.74,2817.0,47.967,47.9809,47.9181,47.96,2817.0
2015-07-08 12:40:00,68.72,68.75,68.68,68.71,7878.0,47.946,47.967,47.9181,47.9391,7878.0
2015-07-08 12:50:00,68.73,68.92,68.71,68.9,3453.0,47.953,48.0856,47.9391,48.0716,3453.0
2015-07-08 13:00:00,68.89,68.93,68.84,68.87,8516.0,48.0646,48.0925,48.0298,48.0507,8516.0
2015-07-08 13:10:00,68.85,69.01,68.85,68.94,5739.0,48.0367,48.1484,48.0367,48.0995,5739.0
2015-07-08 13:20:00,68.96,68.97,68.89,68.96,3100.0,48.1135,48.1205,48.0646,48.1135,3100.0
2015-07-08 13:30:00,68.97,69.0,68.91,68.95,3617.0,48.1205,48.1414,48.0786,48.1065,3617.0
2015-07-08 13:40:00,68.95,68.96,68.88,68.88,8516.0,48.1065,48.1135,48.0577,48.0577,8516.0
2015-07-08 13:50:00,68.88,68.94,68.85,68.93,4609.0,48.0577,48.0995,48.0367,48.0925,4609.0
2015-07-08 14:00:00,68.89,68.91,68.77,68.79,8199.0,48.0646,48.0786,47.9809,47.9949,8199.0
2015-07-08 14:10:00,68.81,68.94,68.81,68.89,11192.0,48.0088,48.0995,48.0088,48.0646,11192.0
2015-07-08 14:20:00,68.89,68.97,68.89,68.92,15672.0,48.0646,48.1205,48.0646,48.0856,15672.0
2015-07-08 14:30:00,68.91,68.92,68.82,68.83,24632.0,48.0786,48.0856,48.0158,48.0228,24632.0
2015-07-08 14:40:00,68.83,68.85,68.59,68.65,10099.0,48.0228,48.0367,47.8553,47.8972,10099.0
2015-07-08 14:50:00,68.67,68.75,68.6,68.65,7602.0,47.9111,47.967,47.8623,47.8972,7602.0
2015-07-08 15:00:00,68.64,68.75,68.64,68.72,9989.0,47.8902,47.967,47.8902,47.946,9989.0
2015-07-08 15:10:00,68.74,68.82,68.72,68.78,9090.0,47.96,48.0158,47.946,47.9879,9090.0
2015-07-08 15:20:00,68.8,68.8,68.63,68.64,12297.0,48.0018,48.0018,47.8832,47.8902,12297.0
2015-07-08 15:30:00,68.61,68.7,68.57,68.67,12488.0,47.8693,47.9321,47.8414,47.9111,12488.0
2015-07-08 15:40:00,68.65,68.82,68.65,68.77,26403.0,47.8972,48.0158,47.8972,47.9809,26403.0
2015-07-08 15:50:00,68.79,68.88,68.7,68.77,34270.0,47.9949,48.0577,47.9321,47.9809,34270.0
2015-07-09 09:30:00,68.77,69.56,68.7,69.13,19857.0,47.9809,48.5321,47.9321,48.2321,19857.0
2015-07-09 09:40:00,69.06,69.06,68.75,69.02,9900.0,48.1832,48.1832,47.967,48.1553,9900.0
2015-07-09 09:50:00,69.02,69.02,68.64,68.65,13059.0,48.1553,48.1553,47.8902,47.8972,13059.0
2015-07-09 10:00:00,68.69,68.69,68.5,68.57,13081.0,47.9251,47.9251,47.7925,47.8414,13081.0
2015-07-09 10:10:00,68.56,68.63,68.44,68.44,17748.0,47.8344,47.8832,47.7507,47.7507,17748.0
2015-07-09 10:20:00,68.44,68.5,68.39,68.42,14631.0,47.7507,47.7925,47.7158,47.7367,14631.0
2015-07-09 10:30:00,68.42,68.69,68.42,68.58,10757.0,47.7367,47.9251,47.7367,47.8484,10757.0
2015-07-09 10:40:00,68.56,68.71,68.53,68.66,14782.0,47.8344,47.9391,47.8135,47.9042,14782.0
2015-07-09 10:50:00,68.66,68.73,68.6,68.66,7289.0,47.9042,47.953,47.8623,47.9042,7289.0
2015-07-09 11:00:00,68.64,68.76,68.62,68.73,24560.0,47.8902,47.9739,47.8763,47.953,24560.0
2015-07-09 11:10:00,68.75,68.75,68.59,68.6,15418.0,47.967,47.967,47.8553,47.8623,15418.0
2015-07-09 11:20:00,68.57,68.68,68.5,68.62,14183.0,47.8414,47.9181,47.7925,47.8763,14183.0
2015-07-09 11:30:00,68.66,68.66,68.56,68.6,14490.0,47.9042,47.9042,47.8344,47.8623,14490.0
2015-07-09 11:40:00,68.61,68.61,68.5,68.6,14387.0,47.8693,47.8693,47.7925,47.8623,14387.0
2015-07-09 11:50:00,68.65,68.71,68.61,68.64,12118.0,47.8972,47.9391,47.8693,47.8902,12118.0
2015-07-09 12:00:00,68.61,68.68,68.59,68.66,12159.0,47.8693,47.9181,47.8553,47.9042,12159.0
2015-07-09 12:10:00,68.65,68.73,68.62,68.72,10346.0,47.8972,47.953,47.8763,47.946,10346.0
2015-07-09 12:20:00,68.71,68.75,68.66,68.72,11871.0,47.9391,47.967,47.9042,47.946,11871.0
2015-07-09 12:30:00,68.74,68.78,68.66,68.69,10748.0,47.96,47.9879,47.9042,47.9251,10748.0
2015-07-09 12:40:00,68.65,68.67,68.59,68.59,8124.0,47.8972,47.9111,47.8553,47.8553,8124.0
2015-07-09 12:50:00,68.59,68.65,68.58,68.63,10248.0,47.8553,47.8972,47.8484,47.8832,10248.0
2015-07-09 13:00:00,68.63,68.63,68.55,68.56,12657.0,47.8832,47.8832,47.8274,47.8344,12657.0
2015-07-09 13:10:00,68.56,68.57,68.27,68.31,15363.0,47.8344,47.8414,47.6321,47.66,15363.0
2015-07-09 13:20:00,68.31,68.37,68.2,68.26,22589.0,47.66,47.7018,47.5832,47.6251,22589.0
2015-07-09 13:30:00,68.27,68.28,68.09,68.09,20708.0,47.6321,47.639,47.5065,47.5065,20708.0
2015-07-09 13:40:00,68.09,68.09,67.96,67.96,23636.0,47.5065,47.5065,47.4158,47.4158,23636.0
2015-07-09 13:50:00,67.96,67.96,67.78,67.79,16852.0,47.4158,47.4158,47.2902,47.2972,16852.0
2015-07-09 14:00:00,67.79,68.0,67.78,68.0,15746.0,47.2972,47.4437,47.2902,47.4437,15746.0
2015-07-09 14:10:00,67.99,68.02,67.9,67.93,11719.0,47.4367,47.4576,47.3739,47.3948,11719.0
2015-07-09 14:20:00,67.94,67.95,67.86,67.88,8079.0,47.4018,47.4088,47.346,47.36,8079.0
2015-07-09 14:30:00,67.88,67.89,67.7,67.85,17254.0,47.36,47.3669,47.2344,47.339,17254.0
2015-07-09 14:40:00,67.84,67.94,67.81,67.92,18595.0,47.3321,47.4018,47.3111,47.3879,18595.0
2015-07-09 14:50:00,67.91,68.08,67.91,68.05,17805.0,47.3809,47.4995,47.3809,47.4786,17805.0
2015-07-09 15:00:00,68.06,68.08,68.01,68.05,17808.0,47.4855,47.4995,47.4507,47.4786,17808.0
2015-07-09 15:10:00,68.06,68.1,68.05,68.09,21062.0,47.4855,47.5135,47.4786,47.5065,21062.0
2015-07-09 15:20:00,68.09,68.09,68.0,68.0,22521.0,47.5065,47.5065,47.4437,47.4437,22521.0
2015-07-09 15:30:00,68.0,68.06,67.94,67.98,34970.0,47.4437,47.4855,47.4018,47.4297,34970.0
2015-07-09 15:40:00,67.96,68.05,67.94,68.0,34609.0,47.4158,47.4786,47.4018,47.4437,34609.0
2015-07-09 15:50:00,68.01,68.04,67.91,67.91,50392.0,47.4507,47.4716,47.3809,47.3809,50392.0
2015-07-10 09:30:00,68.2,68.65,67.82,68.24,17881.0,47.5832,47.8972,47.3181,47.6111,17881.0
2015-07-10 09:40:00,68.4,68.5,68.28,68.42,10736.0,47.7228,47.7925,47.639,47.7367,10736.0
2015-07-10 09:50:00,68.5,68.54,68.41,68.52,34581.0,47.7925,47.8204,47.7297,47.8065,34581.0
2015-07-10 10:00:00,68.55,68.85,68.55,68.82,25177.0,47.8274,48.0367,47.8274,48.0158,25177.0
2015-07-10 10:10:00,68.81,68.93,68.68,68.77,17643.0,48.0088,48.0925,47.9181,47.9809,17643.0
2015-07-10 10:20:00,68.8,68.95,68.71,68.93,26419.0,48.0018,48.1065,47.9391,48.0925,26419.0
2015-07-10 10:30:00,68.96,69.05,68.94,69.04,14048.0,48.1135,48.1763,48.0995,48.1693,14048.0
2015-07-10 10:40:00,69.04,69.04,68.66,68.77,19373.0,48.1693,48.1693,47.9042,47.9809,19373.0
2015-07-10 10:50:00,68.77,68.79,68.67,68.79,10455.0,47.9809,47.9949,47.9111,47.9949,10455.0
2015-07-10 11:00:00,68.76,68.88,68.75,68.87,16798.0,47.9739,48.0577,47.967,48.0507,16798.0
2015-07-10 11:10:00,68.87,69.03,68.86,69.01,16919.0,48.0507,48.1623,48.0437,48.1484,16919.0
2015-07-10 11:20:00,69.03,69.31,69.02,69.3,13262.0,48.1623,48.3577,48.1553,48.3507,13262.0
2015-07-10 11:30:00,69.25,69.28,69.14,69.18,14796.0,48.3158,48.3367,48.2391,48.267,14796.0
2015-07-10 11:40:00,69.17,69.29,69.14,69.28,9731.0,48.26,48.3437,48.2391,48.3367,9731.0
2015-07-10 11:50:00,69.29,69.35,69.26,69.31,19717.0,48.3437,48.3856,48.3228,48.3577,19717.0
2015-07-10 12:00:00,69.32,69.36,69.26,69.31,29671.0,48.3647,48.3926,48.3228,48.3577,29671.0
2015-07-10 12:10:00,69.31,69.35,69.27,69.32,17701.0,48.3577,48.3856,48.3298,48.3647,17701.0
2015-07-10 12:20:00,69.33,69.33,69.27,69.31,5636.0,48.3716,48.3716,48.3298,48.3577,5636.0
2015-07-10 12:30:00,69.3,69.3,69.11,69.16,13976.0,48.3507,48.3507,48.2181,48.253,13976.0
2015-07-10 12:40:00,69.14,69.15,69.04,69.13,25545.0,48.2391,48.246,48.1693,48.2321,25545.0
2015-07-10 12:50:00,69.13,69.19,69.12,69.13,14833.0,48.2321,48.2739,48.2251,48.2321,14833.0
2015-07-10 13:00:00,69.13,69.17,69.09,69.1,40341.0,48.2321,48.26,48.2042,48.2112,40341.0
2015-07-10 13:10:00,69.1,69.15,68.99,69.03,17553.0,48.2112,48.246,48.1344,48.1623,17553.0
2015-07-10 13:20:00,69.0,69.17,69.0,69.16,33876.0,48.1414,48.26,48.1414,48.253,33876.0
2015-07-10 13:30:00,69.15,69.28,69.14,69.22,8692.0,48.246,48.3367,48.2391,48.2949,8692.0
2015-07-10 13:40:00,69.22,69.22,69.1,69.15,6135.0,48.2949,48.2949,48.2112,48.246,6135.0
2015-07-10 13:50:00,69.12,69.17,69.01,69.03,10770.0,48.2251,48.26,48.1484,48.1623,10770.0
2015-07-10 14:00:00,69.0,69.02,68.91,68.99,10827.0,48.1414,48.1553,48.0786,48.1344,10827.0
2015-07-10 14:10:00,69.0,69.0,68.94,68.99,13756.0,48.1414,48.1414,48.0995,48.1344,13756.0
2015-07-10 14:20:00,69.0,69.02,68.96,68.97,46071.0,48.1414,48.1553,48.1135,48.1205,46071.0
2015-07-10 14:30:00,68.96,69.0,68.92,68.95,25525.0,48.1135,48.1414,48.0856,48.1065,25525.0
2015-07-10 14:40:00,68.96,68.97,68.78,68.78,14424.0,48.1135,48.1205,47.9879,47.9879,14424.0
2015-07-10 14:50:00,68.79,68.86,68.75,68.8,18164.0,47.9949,48.0437,47.967,48.0018,18164.0
2015-07-10 15:00:00,68.81,68.89,68.81,68.88,20149.0,48.0088,48.0646,48.0088,48.0577,20149.0
2015-07-10 15:10:00,68.88,68.89,68.85,68.87,18008.0,48.0577,48.0646,48.0367,48.0507,18008.0
2015-07-10 15:20:00,68.88,68.97,68.88,68.91,14072.0,48.0577,48.1205,48.0577,48.0786,14072.0
2015-07-10 15:30:00,68.9,68.94,68.88,68.92,53807.0,48.0716,48.0995,48.0577,48.0856,53807.0
2015-07-10 15:40:00,68.92,68.99,68.91,68.98,90926.0,48.0856,48.1344,48.0786,48.1274,90926.0
2015-07-10 15:50:00,68.98,69.15,68.91,69.1,198232.0,48.1274,48.246,48.0786,48.2112,198232.0
2015-07-13 09:30:00,69.63,69.74,69.19,69.6,75329.0,48.5809,48.6577,48.2739,48.56,75329.0
2015-07-13 09:40:00,69.56,69.77,69.23,69.25,61318.0,48.5321,48.6786,48.3019,48.3158,61318.0
2015-07-13 09:50:00,69.25,69.25,68.62,68.62,60034.0,48.3158,48.3158,47.8763,47.8763,60034.0
2015-07-13 10:00:00,68.64,69.0,68.59,68.88,26437.0,47.8902,48.1414,47.8553,48.0577,26437.0
2015-07-13 10:10:00,68.89,68.93,68.66,68.69,22383.0,48.0646,48.0925,47.9042,47.9251,22383.0
2015-07-13 10:20:00,68.69,68.76,68.51,68.54,28102.0,47.9251,47.9739,47.7995,47.8204,28102.0
2015-07-13 10:30:00,68.54,68.54,68.31,68.32,30512.0,47.8204,47.8204,47.66,47.6669,30512.0
2015-07-13 10:40:00,68.31,68.43,68.23,68.33,16066.0,47.66,47.7437,47.6042,47.6739,16066.0
2015-07-13 10:50:00,68.28,68.28,68.13,68.2,50332.0,47.639,47.639,47.5344,47.5832,50332.0
2015-07-13 11:00:00,68.2,68.4,68.19,68.33,30129.0,47.5832,47.7228,47.5762,47.6739,30129.0
2015-07-13 11:10:00,68.33,68.35,68.17,68.3,29354.0,47.6739,47.6879,47.5623,47.653,29354.0
2015-07-13 11:20:00,68.28,68.31,68.17,68.28,14742.0,47.639,47.66,47.5623,47.639,14742.0
2015-07-13 11:30:00,68.28,68.28,68.05,68.09,10866.0,47.639,47.639,47.4786,47.5065,10866.0
2015-07-13 11:40:00,68.09,68.09,67.94,67.94,7447.0,47.5065,47.5065,47.4018,47.4018,7447.0
2015-07-13 11:50:00,67.95,67.95,67.8,67.82,11822.0,47.4088,47.4088,47.3041,47.3181,11822.0
2015-07-13 12:00:00,67.84,68.01,67.84,67.89,8061.0,47.3321,47.4507,47.3321,47.3669,8061.0
2015-07-13 12:10:00,67.88,67.9,67.69,67.75,18110.0,47.36,47.3739,47.2274,47.2693,18110.0
2015-07-13 12:20:00,67.76,67.96,67.69,67.93,33653.0,47.2762,47.4158,47.2274,47.3948,33653.0
2015-07-13 12:30:00,67.94,67.94,67.67,67.71,8653.0,47.4018,47.4018,47.2134,47.2414,8653.0
2015-07-13 12:40:00,67.76,67.89,67.74,67.87,20100.0,47.2762,47.3669,47.2623,47.353,20100.0
2015-07-13 12:50:00,67.89,67.91,67.79,67.83,10039.0,47.3669,47.3809,47.2972,47.3251,10039.0
2015-07-13 13:00:00,67.83,68.02,67.83,68.01,22918.0,47.3251,47.4576,47.3251,47.4507,22918.0
2015-07-13 13:10:00,68.03,68.16,67.97,68.16,19482.0,47.4646,47.5553,47.4228,47.5553,19482.0
2015-07-13 13:20:00,68.18,68.18,68.04,68.14,17781.0,47.5693,47.5693,47.4716,47.5414,17781.0
2015-07-13 13:30:00,68.14,68.26,68.1,68.18,16204.0,47.5414,47.6251,47.5135,47.5693,16204.0
2015-07-13 13:40:00,68.18,68.25,68.15,68.22,18770.0,47.5693,47.6181,47.5483,47.5972,18770.0
2015-07-13 13:50:00,68.22,68.28,68.16,68.16,13626.0,47.5972,47.639,47.5553,47.5553,13626.0
2015-07-13 14:00:00,68.17,68.23,68.12,68.12,10625.0,47.5623,47.6042,47.5274,47.5274,10625.0
2015-07-13 14:10:00,68.14,68.27,68.13,68.15,14468.0,47.5414,47.6321,47.5344,47.5483,14468.0
2015-07-13 14:20:00,68.14,68.28,68.13,68.2,14465.0,47.5414,47.639,47.5344,47.5832,14465.0
2015-07-13 14:30:00,68.2,68.27,68.18,68.18,11261.0,47.5832,47.6321,47.5693,47.5693,11261.0
2015-07-13 14:40:00,68.18,68.26,68.17,68.24,19278.0,47.5693,47.6251,47.5623,47.6111,19278.0
2015-07-13 14:50:00,68.22,68.28,68.22,68.25,21081.0,47.5972,47.639,47.5972,47.6181,21081.0
2015-07-13 15:00:00,68.25,68.32,68.24,68.31,34592.0,47.6181,47.6669,47.6111,47.66,34592.0
2015-07-13 15:10:00,68.31,68.36,68.22,68.24,70143.0,47.66,47.6949,47.5972,47.6111,70143.0
2015-07-13 15:20:00,68.22,68.24,68.17,68.17,22389.0,47.5972,47.6111,47.5623,47.5623,22389.0
2015-07-13 15:30:00,68.18,68.36,68.18,68.36,40185.0,47.5693,47.6949,47.5693,47.6949,40185.0
2015-07-13 15:40:00,68.36,68.5,68.33,68.49,45573.0,47.6949,47.7925,47.6739,47.7856,45573.0
2015-07-13 15:50:00,68.5,68.52,68.41,68.45,58081.0,47.7925,47.8065,47.7297,47.7577,58081.0
2015-07-14 09:30:00,68.3,68.49,68.0,68.02,52863.0,47.653,47.7856,47.4437,47.4576,52863.0
2015-07-14 09:40:00,68.02,68.2,67.8,67.87,42191.0,47.4576,47.5832,47.3041,47.353,42191.0
2015-07-14 09:50:00,67.87,68.1,67.84,68.1,51742.0,47.353,47.5135,47.3321,47.5135,51742.0
2015-07-14 10:00:00,68.08,68.29,67.94,67.98,29632.0,47.4995,47.646,47.4018,47.4297,29632.0
2015-07-14 10:10:00,68.02,68.02,67.67,67.91,34544.0,47.4576,47.4576,47.2134,47.3809,34544.0
2015-07-14 10:20:00,67.9,68.06,67.84,68.03,26415.0,47.3739,47.4855,47.3321,47.4646,26415.0
2015-07-14 10:30:00,68.01,68.14,67.94,68.14,20475.0,47.4507,47.5414,47.4018,47.5414,20475.0
2015-07-14 10:40:00,68.16,68.42,68.15,68.28,36062.0,47.5553,47.7367,47.5483,47.639,36062.0
2015-07-14 10:50:00,68.28,68.35,68.22,68.34,25917.0,47.639,47.6879,47.5972,47.6809,25917.0
2015-07-14 11:00:00,68.35,68.38,68.23,68.24,17626.0,47.6879,47.7088,47.6042,47.6111,17626.0
2015-07-14 11:10:00,68.24,68.4,68.24,68.34,21013.0,47.6111,47.7228,47.6111,47.6809,21013.0
2015-07-14 11:20:00,68.33,68.64,68.31,68.53,36368.0,47.6739,47.8902,47.66,47.8135,36368.0
2015-07-14 11:30:00,68.53,68.71,68.52,68.59,38267.0,47.8135,47.9391,47.8065,47.8553,38267.0
2015-07-14 11:40:00,68.56,68.76,68.56,68.76,53131.0,47.8344,47.9739,47.8344,47.9739,53131.0
2015-07-14 11:50:00,68.75,68.95,68.7,68.8,44609.0,47.967,48.1065,47.9321,48.0018,44609.0
2015-07-14 12:00:00,68.82,68.96,68.82,68.96,37446.0,48.0158,48.1135,48.0158,48.1135,37446.0
2015-07-14 12:10:00,68.96,69.09,68.95,69.01,23289.0,48.1135,48.2042,48.1065,48.1484,23289.0
2015-07-14 12:20:00,69.04,69.12,69.02,69.05,10665.0,48.1693,48.2251,48.1553,48.1763,10665.0
2015-07-14 12:30:00,69.06,69.1,69.0,69.05,13910.0,48.1832,48.2112,48.1414,48.1763,13910.0
2015-07-14 12:40:00,69.03,69.03,68.71,68.73,40345.0,48.1623,48.1623,47.9391,47.953,40345.0
2015-07-14 12:50:00,68.75,68.79,68.65,68.74,35970.0,47.967,47.9949,47.8972,47.96,35970.0
2015-07-14 13:00:00,68.75,68.82,68.67,68.7,41522.0,47.967,48.0158,47.9111,47.9321,41522.0
2015-07-14 13:10:00,68.68,68.78,68.66,68.7,13884.0,47.9181,47.9879,47.9042,47.9321,13884.0
2015-07-14 13:20:00,68.69,68.78,68.6,68.7,60101.0,47.9251,47.9879,47.8623,47.9321,60101.0
2015-07-14 13:30:00,68.7,68.71,68.6,68.65,29064.0,47.9321,47.9391,47.8623,47.8972,29064.0
2015-07-14 13:40:00,68.65,68.7,68.58,68.61,30550.0,47.8972,47.9321,47.8484,47.8693,30550.0
2015-07-14 13:50:00,68.6,68.64,68.58,68.62,18466.0,47.8623,47.8902,47.8484,47.8763,18466.0
2015-07-14 14:00:00,68.63,68.72,68.63,68.69,16482.0,47.8832,47.946,47.8832,47.9251,16482.0
2015-07-14 14:10:00,68.7,68.86,68.69,68.75,44139.0,47.9321,48.0437,47.9251,47.967,44139.0
2015-07-14 14:20:00,68.75,68.76,68.65,68.66,14610.0,47.967,47.9739,47.8972,47.9042,14610.0
2015-07-14 14:30:00,68.68,68.83,68.68,68.82,21064.0,47.9181,48.0228,47.9181,48.0158,21064.0
2015-07-14 14:40:00,68.82,68.85,68.66,68.66,23330.0,48.0158,48.0367,47.9042,47.9042,23330.0
2015-07-14 14:50:00,68.65,68.78,68.63,68.78,32326.0,47.8972,47.9879,47.8832,47.9879,32326.0
2015-07-14 15:00:00,68.77,68.92,68.77,68.92,43489.0,47.9809,48.0856,47.9809,48.0856,43489.0
2015-07-14 15:10:00,68.92,69.17,68.92,69.13,60863.0,48.0856,48.26,48.0856,48.2321,60863.0
2015-07-14 15:20:00,69.12,69.44,69.07,69.32,124000.0,48.2251,48.4484,48.1902,48.3647,124000.0
2015-07-14 15:30:00,69.32,69.36,69.16,69.16,117665.0,48.3647,48.3926,48.253,48.253,117665.0
2015-07-14 15:40:00,69.16,69.16,69.02,69.06,102048.0,48.253,48.253,48.1553,48.1832,102048.0
2015-07-14 15:50:00,69.06,69.08,68.88,68.94,210827.0,48.1832,48.1972,48.0577,48.0995,210827.0
2015-07-15 09:30:00,68.64,68.73,68.4,68.52,972180.0,47.8902,47.953,47.7228,47.8065,972180.0
2015-07-15 09:40:00,68.53,68.53,68.32,68.47,449584.0,47.8135,47.8135,47.6669,47.7716,449584.0
2015-07-15 09:50:00,68.46,68.47,68.24,68.24,401612.0,47.7646,47.7716,47.6111,47.6111,401612.0
2015-07-15 10:00:00,68.27,68.27,68.0,68.14,1176118.0,47.6321,47.6321,47.4437,47.5414,1176118.0
2015-07-15 10:10:00,68.14,68.16,67.94,68.02,700301.0,47.5414,47.5553,47.4018,47.4576,700301.0
2015-07-15 10:20:00,68.0,68.06,67.85,68.0,534270.0,47.4437,47.4855,47.339,47.4437,534270.0
2015-07-15 10:30:00,68.0,68.0,67.9,67.94,121657.0,47.4437,47.4437,47.3739,47.4018,121657.0
2015-07-15 10:40:00,67.94,68.05,67.91,67.97,260044.0,47.4018,47.4786,47.3809,47.4228,260044.0
2015-07-15 10:50:00,67.97,68.02,67.95,67.99,185844.0,47.4228,47.4576,47.4088,47.4367,185844.0
2015-07-15 11:00:00,67.99,68.03,67.97,67.98,124957.0,47.4367,47.4646,47.4228,47.4297,124957.0
2015-07-15 11:10:00,67.98,68.07,67.98,68.05,104812.0,47.4297,47.4925,47.4297,47.4786,104812.0
2015-07-15 11:20:00,68.05,68.13,68.0,68.01,60926.0,47.4786,47.5344,47.4437,47.4507,60926.0
2015-07-15 11:30:00,68.0,68.03,67.95,68.01,101368.0,47.4437,47.4646,47.4088,47.4507,101368.0
2015-07-15 11:40:00,68.01,68.03,67.97,68.0,77828.0,47.4507,47.4646,47.4228,47.4437,77828.0
2015-07-15 11:50:00,68.0,68.02,67.99,68.0,65169.0,47.4437,47.4576,47.4367,47.4437,65169.0
2015-07-15 12:00:00,68.0,68.11,68.0,68.1,36640.0,47.4437,47.5204,47.4437,47.5135,36640.0
2015-07-15 12:10:00,68.11,68.19,68.05,68.08,43916.0,47.5204,47.5762,47.4786,47.4995,43916.0
2015-07-15 12:20:00,68.08,68.08,67.96,67.96,45404.0,47.4995,47.4995,47.4158,47.4158,45404.0
2015-07-15 12:30:00,67.96,68.02,67.96,68.01,47136.0,47.4158,47.4576,47.4158,47.4507,47136.0
2015-07-15 12:40:00,68.0,68.02,68.0,68.01,48516.0,47.4437,47.4576,47.4437,47.4507,48516.0
2015-07-15 12:50:00,68.0,68.03,67.98,68.01,106016.0,47.4437,47.4646,47.4297,47.4507,106016.0
2015-07-15 13:00:00,68.02,68.1,67.99,67.99,129914.0,47.4576,47.5135,47.4367,47.4367,129914.0
2015-07-15 13:10:00,67.99,68.0,67.95,67.96,97567.0,47.4367,47.4437,47.4088,47.4158,97567.0
2015-07-15 13:20:00,67.95,68.0,67.81,67.98,108142.0,47.4088,47.4437,47.3111,47.4297,108142.0
2015-07-15 13:30:00,67.99,67.99,67.9,67.91,23900.0,47.4367,47.4367,47.3739,47.3809,23900.0
2015-07-15 13:40:00,67.91,67.95,67.9,67.94,23752.0,47.3809,47.4088,47.3739,47.4018,23752.0
2015-07-15 13:50:00,67.93,68.0,67.92,67.96,32752.0,47.3948,47.4437,47.3879,47.4158,32752.0
2015-07-15 14:00:00,67.96,67.98,67.92,67.95,44681.0,47.4158,47.4297,47.3879,47.4088,44681.0
2015-07-15 14:10:00,67.95,67.99,67.92,67.98,56232.0,47.4088,47.4367,47.3879,47.4297,56232.0
2015-07-15 14:20:00,67.98,68.0,67.96,67.99,62028.0,47.4297,47.4437,47.4158,47.4367,62028.0
2015-07-15 14:30:00,67.98,68.0,67.9,67.92,44239.0,47.4297,47.4437,47.3739,47.3879,44239.0
2015-07-15 14:40:00,67.91,67.94,67.8,67.84,213354.0,47.3809,47.4018,47.3041,47.3321,213354.0
2015-07-15 14:50:00,67.85,67.87,67.76,67.79,129461.0,47.339,47.353,47.2762,47.2972,129461.0
2015-07-15 15:00:00,67.79,67.81,67.7,67.71,90775.0,47.2972,47.3111,47.2344,47.2414,90775.0
2015-07-15 15:10:00,67.7,67.71,67.63,67.66,178593.0,47.2344,47.2414,47.1855,47.2065,178593.0
2015-07-15 15:20:00,67.65,67.69,67.6,67.68,64907.0,47.1995,47.2274,47.1646,47.2204,64907.0
2015-07-15 15:30:00,67.67,67.81,67.66,67.78,138715.0,47.2134,47.3111,47.2065,47.2902,138715.0
2015-07-15 15:40:00,67.78,67.8,67.63,67.63,123604.0,47.2902,47.3041,47.1855,47.1855,123604.0
2015-07-15 15:50:00,67.63,67.75,67.53,67.66,411475.0,47.1855,47.2693,47.1158,47.2065,411475.0
2015-07-16 09:30:00,67.68,68.03,67.65,67.95,59754.0,47.2204,47.4646,47.1995,47.4088,59754.0
2015-07-16 09:40:00,67.95,68.0,67.82,67.94,56888.0,47.4088,47.4437,47.3181,47.4018,56888.0
2015-07-16 09:50:00,67.92,68.02,67.89,67.98,56463.0,47.3879,47.4576,47.3669,47.4297,56463.0
2015-07-16 10:00:00,67.98,68.28,67.98,68.21,141825.0,47.4297,47.639,47.4297,47.5902,141825.0
2015-07-16 10:10:00,68.22,68.43,68.22,68.26,112474.0,47.5972,47.7437,47.5972,47.6251,112474.0
2015-07-16 10:20:00,68.25,68.28,68.12,68.15,85233.0,47.6181,47.639,47.5274,47.5483,85233.0
2015-07-16 10:30:00,68.17,68.21,68.09,68.19,31208.0,47.5623,47.5902,47.5065,47.5762,31208.0
2015-07-16 10:40:00,68.21,68.27,68.13,68.2,63705.0,47.5902,47.6321,47.5344,47.5832,63705.0
2015-07-16 10:50:00,68.2,68.28,68.17,68.2,66305.0,47.5832,47.639,47.5623,47.5832,66305.0
2015-07-16 11:00:00,68.2,68.25,68.17,68.2,51759.0,47.5832,47.6181,47.5623,47.5832,51759.0
2015-07-16 11:10:00,68.2,68.22,68.11,68.13,60313.0,47.5832,47.5972,47.5204,47.5344,60313.0
2015-07-16 11:20:00,68.12,68.16,68.07,68.08,37955.0,47.5274,47.5553,47.4925,47.4995,37955.0
2015-07-16 11:30:00,68.1,68.1,68.0,68.08,71892.0,47.5135,47.5135,47.4437,47.4995,71892.0
2015-07-16 11:40:00,68.08,68.14,68.03,68.07,48643.0,47.4995,47.5414,47.4646,47.4925,48643.0
2015-07-16 11:50:00,68.09,68.09,67.98,68.04,43351.0,47.5065,47.5065,47.4297,47.4716,43351.0
2015-07-16 12:00:00,68.04,68.17,68.04,68.08,67405.0,47.4716,47.5623,47.4716,47.4995,67405.0
2015-07-16 12:10:00,68.09,68.17,67.98,68.04,46829.0,47.5065,47.5623,47.4297,47.4716,46829.0
2015-07-16 12:20:00,68.04,68.08,68.01,68.06,31207.0,47.4716,47.4995,47.4507,47.4855,31207.0
2015-07-16 12:30:00,68.07,68.14,68.04,68.14,20557.0,47.4925,47.5414,47.4716,47.5414,20557.0
2015-07-16 12:40:00,68.14,68.15,68.03,68.07,25321.0,47.5414,47.5483,47.4646,47.4925,25321.0
2015-07-16 12:50:00,68.04,68.09,68.03,68.03,18470.0,47.4716,47.5065,47.4646,47.4646,18470.0
2015-07-16 13:00:00,68.03,68.11,68.02,68.1,26257.0,47.4646,47.5204,47.4576,47.5135,26257.0
2015-07-16 13:10:00,68.1,68.12,68.05,68.08,31491.0,47.5135,47.5274,47.4786,47.4995,31491.0
2015-07-16 13:20:00,68.09,68.12,68.05,68.1,30328.0,47.5065,47.5274,47.4786,47.5135,30328.0
2015-07-16 13:30:00,68.1,68.13,68.07,68.09,38446.0,47.5135,47.5344,47.4925,47.5065,38446.0
2015-07-16 13:40:00,68.09,68.13,68.08,68.08,33973.0,47.5065,47.5344,47.4995,47.4995,33973.0
2015-07-16 13:50:00,68.1,68.14,68.08,68.1,67588.0,47.5135,47.5414,47.4995,47.5135,67588.0
2015-07-16 14:00:00,68.11,68.11,68.09,68.11,65040.0,47.5204,47.5204,47.5065,47.5204,65040.0
2015-07-16 14:10:00,68.09,68.11,68.02,68.02,40091.0,47.5065,47.5204,47.4576,47.4576,40091.0
2015-07-16 14:20:00,68.04,68.08,68.02,68.08,60190.0,47.4716,47.4995,47.4576,47.4995,60190.0
2015-07-16 14:30:00,68.07,68.11,68.03,68.04,67869.0,47.4925,47.5204,47.4646,47.4716,67869.0
2015-07-16 14:40:00,68.05,68.12,68.03,68.11,61092.0,47.4786,47.5274,47.4646,47.5204,61092.0
2015-07-16 14:50:00,68.11,68.11,68.04,68.04,41073.0,47.5204,47.5204,47.4716,47.4716,41073.0
2015-07-16 15:00:00,68.04,68.06,68.03,68.06,73384.0,47.4716,47.4855,47.4646,47.4855,73384.0
2015-07-16 15:10:00,68.06,68.15,68.05,68.11,146711.0,47.4855,47.5483,47.4786,47.5204,146711.0
2015-07-16 15:20:00,68.12,68.14,68.05,68.1,98887.0,47.5274,47.5414,47.4786,47.5135,98887.0
2015-07-16 15:30:00,68.11,68.12,68.05,68.09,93713.0,47.5204,47.5274,47.4786,47.5065,93713.0
2015-07-16 15:40:00,68.09,68.13,68.03,68.03,159204.0,47.5065,47.5344,47.4646,47.4646,159204.0
2015-07-16 15:50:00,68.03,68.06,68.0,68.04,291748.0,47.4646,47.4855,47.4437,47.4716,291748.0
2015-07-17 09:30:00,68.1,68.1,67.81,68.08,32195.0,47.5135,47.5135,47.3111,47.4995,32195.0
2015-07-17 09:40:00,68.03,68.1,67.93,68.0,23565.0,47.4646,47.5135,47.3948,47.4437,23565.0
2015-07-17 09:50:00,68.0,68.01,67.9,67.93,16648.0,47.4437,47.4507,47.3739,47.3948,16648.0
2015-07-17 10:00:00,67.93,67.96,67.75,67.77,22687.0,47.3948,47.4158,47.2693,47.2832,22687.0
2015-07-17 10:10:00,67.78,67.9,67.75,67.83,34189.0,47.2902,47.3739,47.2693,47.3251,34189.0
2015-07-17 10:20:00,67.81,67.9,67.81,67.88,54323.0,47.3111,47.3739,47.3111,47.36,54323.0
2015-07-17 10:30:00,67.9,67.95,67.86,67.89,43765.0,47.3739,47.4088,47.346,47.3669,43765.0
2015-07-17 10:40:00,67.9,67.95,67.85,67.95,36604.0,47.3739,47.4088,47.339,47.4088,36604.0
2015-07-17 10:50:00,67.98,67.98,67.86,67.87,43746.0,47.4297,47.4297,47.346,47.353,43746.0
2015-07-17 11:00:00,67.87,67.91,67.75,67.77,18744.0,47.353,47.3809,47.2693,47.2832,18744.0
2015-07-17 11:10:00,67.75,67.89,67.71,67.87,15160.0,47.2693,47.3669,47.2414,47.353,15160.0
2015-07-17 11:20:00,67.87,67.88,67.78,67.79,22343.0,47.353,47.36,47.2902,47.2972,22343.0
2015-07-17 11:30:00,67.81,67.85,67.75,67.84,18536.0,47.3111,47.339,47.2693,47.3321,18536.0
2015-07-17 11:40:00,67.84,67.85,67.72,67.73,28250.0,47.3321,47.339,47.2483,47.2553,28250.0
2015-07-17 11:50:00,67.73,67.8,67.73,67.8,13385.0,47.2553,47.3041,47.2553,47.3041,13385.0
2015-07-17 12:00:00,67.79,67.8,67.73,67.73,17826.0,47.2972,47.3041,47.2553,47.2553,17826.0
2015-07-17 12:10:00,67.74,67.76,67.68,67.68,14088.0,47.2623,47.2762,47.2204,47.2204,14088.0
2015-07-17 12:20:00,67.68,67.68,67.59,67.6,22365.0,47.2204,47.2204,47.1576,47.1646,22365.0
2015-07-17 12:30:00,67.61,67.66,67.56,67.66,19377.0,47.1716,47.2065,47.1367,47.2065,19377.0
2015-07-17 12:40:00,67.66,67.67,67.59,67.63,10959.0,47.2065,47.2134,47.1576,47.1855,10959.0
2015-07-17 12:50:00,67.65,67.66,67.51,67.52,24524.0,47.1995,47.2065,47.1018,47.1088,24524.0
2015-07-17 13:00:00,67.52,67.57,67.5,67.53,61796.0,47.1088,47.1437,47.0948,47.1158,61796.0
2015-07-17 13:10:00,67.53,67.59,67.5,67.52,30830.0,47.1158,47.1576,47.0948,47.1088,30830.0
2015-07-17 13:20:00,67.51,67.62,67.5,67.6,37430.0,47.1018,47.1786,47.0948,47.1646,37430.0
2015-07-17 13:30:00,67.59,67.63,67.57,67.59,20512.0,47.1576,47.1855,47.1437,47.1576,20512.0
2015-07-17 13:40:00,67.58,67.61,67.55,67.59,28650.0,47.1507,47.1716,47.1297,47.1576,28650.0
2015-07-17 13:50:00,67.57,67.65,67.57,67.65,14459.0,47.1437,47.1995,47.1437,47.1995,14459.0
2015-07-17 14:00:00,67.65,67.65,67.59,67.62,25266.0,47.1995,47.1995,47.1576,47.1786,25266.0
2015-07-17 14:10:00,67.62,67.67,67.6,67.64,23375.0,47.1786,47.2134,47.1646,47.1925,23375.0
2015-07-17 14:20:00,67.64,67.68,67.62,67.66,27749.0,47.1925,47.2204,47.1786,47.2065,27749.0
2015-07-17 14:30:00,67.67,67.68,67.62,67.63,26080.0,47.2134,47.2204,47.1786,47.1855,26080.0
2015-07-17 14:40:00,67.64,67.69,67.62,67.65,29078.0,47.1925,47.2274,47.1786,47.1995,29078.0
2015-07-17 14:50:00,67.66,67.67,67.51,67.51,15842.0,47.2065,47.2134,47.1018,47.1018,15842.0
2015-07-17 15:00:00,67.5,67.59,67.5,67.59,21705.0,47.0948,47.1576,47.0948,47.1576,21705.0
2015-07-17 15:10:00,67.59,67.64,67.57,67.62,23540.0,47.1576,47.1925,47.1437,47.1786,23540.0
2015-07-17 15:20:00,67.62,67.65,67.55,67.58,34322.0,47.1786,47.1995,47.1297,47.1507,34322.0
2015-07-17 15:30:00,67.57,67.65,67.54,67.63,31790.0,47.1437,47.1995,47.1227,47.1855,31790.0
2015-07-17 15:40:00,67.64,67.76,67.59,67.75,104241.0,47.1925,47.2762,47.1576,47.2693,104241.0
2015-07-17 15:50:00,67.76,67.77,67.69,67.71,114400.0,47.2762,47.2832,47.2274,47.2414,114400.0
2015-07-20 09:30:00,67.82,67.99,67.54,67.74,29161.0,47.3181,47.4367,47.1227,47.2623,29161.0
2015-07-20 09:40:00,67.59,67.68,67.5,67.55,26775.0,47.1576,47.2204,47.0948,47.1297,26775.0
2015-07-20 09:50:00,67.56,67.65,67.54,67.55,18756.0,47.1367,47.1995,47.1227,47.1297,18756.0
2015-07-20 10:00:00,67.54,67.77,67.54,67.72,14571.0,47.1227,47.2832,47.1227,47.2483,14571.0
2015-07-20 10:10:00,67.72,67.78,67.57,67.77,39890.0,47.2483,47.2902,47.1437,47.2832,39890.0
2015-07-20 10:20:00,67.79,67.94,67.68,67.8,29117.0,47.2972,47.4018,47.2204,47.3041,29117.0
2015-07-20 10:30:00,67.79,67.79,67.66,67.71,17791.0,47.2972,47.2972,47.2065,47.2414,17791.0
2015-07-20 10:40:00,67.7,67.79,67.66,67.67,29481.0,47.2344,47.2972,47.2065,47.2134,29481.0
2015-07-20 10:50:00,67.65,67.66,67.5,67.5,27374.0,47.1995,47.2065,47.0948,47.0948,27374.0
2015-07-20 11:00:00,67.51,67.67,67.51,67.61,37789.0,47.1018,47.2134,47.1018,47.1716,37789.0
2015-07-20 11:10:00,67.6,67.61,67.5,67.52,28495.0,47.1646,47.1716,47.0948,47.1088,28495.0
2015-07-20 11:20:00,67.52,67.55,67.5,67.51,20486.0,47.1088,47.1297,47.0948,47.1018,20486.0
2015-07-20 11:30:00,67.52,67.62,67.51,67.61,30094.0,47.1088,47.1786,47.1018,47.1716,30094.0
2015-07-20 11:40:00,67.63,67.67,67.56,67.59,32985.0,47.1855,47.2134,47.1367,47.1576,32985.0
2015-07-20 11:50:00,67.59,67.61,67.53,67.54,26468.0,47.1576,47.1716,47.1158,47.1227,26468.0
2015-07-20 12:00:00,67.55,67.71,67.55,67.7,22760.0,47.1297,47.2414,47.1297,47.2344,22760.0
2015-07-20 12:10:00,67.71,67.71,67.54,67.54,32088.0,47.2414,47.2414,47.1227,47.1227,32088.0
2015-07-20 12:20:00,67.55,67.62,67.53,67.6,33635.0,47.1297,47.1786,47.1158,47.1646,33635.0
2015-07-20 12:30:00,67.61,67.74,67.59,67.72,18720.0,47.1716,47.2623,47.1576,47.2483,18720.0
2015-07-20 12:40:00,67.73,67.8,67.72,67.78,17415.0,47.2553,47.3041,47.2483,47.2902,17415.0
2015-07-20 12:50:00,67.77,67.84,67.71,67.77,41642.0,47.2832,47.3321,47.2414,47.2832,41642.0
2015-07-20 13:00:00,67.79,67.8,67.67,67.71,14759.0,47.2972,47.3041,47.2134,47.2414,14759.0
2015-07-20 13:10:00,67.71,67.76,67.69,67.69,20223.0,47.2414,47.2762,47.2274,47.2274,20223.0
2015-07-20 13:20:00,67.68,67.81,67.67,67.81,30923.0,47.2204,47.3111,47.2134,47.3111,30923.0
2015-07-20 13:30:00,67.81,67.96,67.81,67.83,68682.0,47.3111,47.4158,47.3111,47.3251,68682.0
2015-07-20 13:40:00,67.84,67.88,67.79,67.84,15853.0,47.3321,47.36,47.2972,47.3321,15853.0
2015-07-20 13:50:00,67.84,67.87,67.7,67.74,14787.0,47.3321,47.353,47.2344,47.2623,14787.0
2015-07-20 14:00:00,67.72,67.74,67.65,67.68,17766.0,47.2483,47.2623,47.1995,47.2204,17766.0
2015-07-20 14:10:00,67.67,67.69,67.65,67.69,20991.0,47.2134,47.2274,47.1995,47.2274,20991.0
2015-07-20 14:20:00,67.69,67.74,67.66,67.73,35335.0,47.2274,47.2623,47.2065,47.2553,35335.0
2015-07-20 14:30:00,67.75,67.85,67.71,67.73,14673.0,47.2693,47.339,47.2414,47.2553,14673.0
2015-07-20 14:40:00,67.73,67.74,67.68,67.68,11194.0,47.2553,47.2623,47.2204,47.2204,11194.0
2015-07-20 14:50:00,67.68,67.71,67.66,67.67,12736.0,47.2204,47.2414,47.2065,47.2134,12736.0
2015-07-20 15:00:00,67.67,67.74,67.62,67.74,16162.0,47.2134,47.2623,47.1786,47.2623,16162.0
2015-07-20 15:10:00,67.75,67.81,67.73,67.81,63568.0,47.2693,47.3111,47.2553,47.3111,63568.0
2015-07-20 15:20:00,67.81,67.82,67.63,67.64,58730.0,47.3111,47.3181,47.1855,47.1925,58730.0
2015-07-20 15:30:00,67.65,67.73,67.6,67.6,41416.0,47.1995,47.2553,47.1646,47.1646,41416.0
2015-07-20 15:40:00,67.61,67.74,67.6,67.72,59822.0,47.1716,47.2623,47.1646,47.2483,59822.0
2015-07-20 15:50:00,67.72,67.79,67.71,67.74,134971.0,47.2483,47.2972,47.2414,47.2623,134971.0
2015-07-21 09:30:00,67.79,67.79,67.56,67.56,53692.0,47.2972,47.2972,47.1367,47.1367,53692.0
2015-07-21 09:40:00,67.55,67.62,67.5,67.5,34954.0,47.1297,47.1786,47.0948,47.0948,34954.0
2015-07-21 09:50:00,67.5,67.57,67.5,67.51,47846.0,47.0948,47.1437,47.0948,47.1018,47846.0
2015-07-21 10:00:00,67.53,67.53,67.35,67.37,54914.0,47.1158,47.1158,46.9902,47.0041,54914.0
2015-07-21 10:10:00,67.38,67.41,67.15,67.22,78748.0,47.0111,47.032,46.8506,46.8995,78748.0
2015-07-21 10:20:00,67.22,67.29,67.2,67.28,14595.0,46.8995,46.9483,46.8855,46.9413,14595.0
2015-07-21 10:30:00,67.28,67.32,67.2,67.25,32317.0,46.9413,46.9692,46.8855,46.9204,32317.0
2015-07-21 10:40:00,67.25,67.25,67.11,67.13,56334.0,46.9204,46.9204,46.8227,46.8367,56334.0
2015-07-21 10:50:00,67.14,67.14,66.92,66.92,82328.0,46.8437,46.8437,46.6902,46.6902,82328.0
2015-07-21 11:00:00,66.95,66.98,66.86,66.97,34080.0,46.7111,46.732,46.6483,46.7251,34080.0
2015-07-21 11:10:00,66.98,66.99,66.75,66.78,31922.0,46.732,46.739,46.5716,46.5925,31922.0
2015-07-21 11:20:00,66.78,66.87,66.75,66.82,20133.0,46.5925,46.6553,46.5716,46.6204,20133.0
2015-07-21 11:30:00,66.82,66.98,66.82,66.94,23502.0,46.6204,46.732,46.6204,46.7041,23502.0
2015-07-21 11:40:00,66.94,66.99,66.9,66.96,29165.0,46.7041,46.739,46.6762,46.7181,29165.0
2015-07-21 11:50:00,66.97,67.24,66.97,67.19,20748.0,46.7251,46.9134,46.7251,46.8785,20748.0
2015-07-21 12:00:00,67.19,67.22,67.03,67.03,19248.0,46.8785,46.8995,46.7669,46.7669,19248.0
2015-07-21 12:10:00,67.03,67.06,67.02,67.03,14395.0,46.7669,46.7878,46.7599,46.7669,14395.0
2015-07-21 12:20:00,67.02,67.05,66.98,67.02,14907.0,46.7599,46.7809,46.732,46.7599,14907.0
2015-07-21 12:30:00,67.05,67.05,66.86,66.87,27864.0,46.7809,46.7809,46.6483,46.6553,27864.0
2015-07-21 12:40:00,66.89,66.91,66.85,66.89,39520.0,46.6692,46.6832,46.6413,46.6692,39520.0
2015-07-21 12:50:00,66.88,66.95,66.84,66.87,31683.0,46.6623,46.7111,46.6344,46.6553,31683.0
2015-07-21 13:00:00,66.87,67.0,66.87,66.94,34378.0,46.6553,46.746,46.6553,46.7041,34378.0
2015-07-21 13:10:00,66.94,66.96,66.87,66.89,14035.0,46.7041,46.7181,46.6553,46.6692,14035.0
2015-07-21 13:20:00,66.88,66.89,66.8,66.8,14980.0,46.6623,46.6692,46.6064,46.6064,14980.0
2015-07-21 13:30:00,66.79,66.8,66.75,66.77,15895.0,46.5995,46.6064,46.5716,46.5855,15895.0
2015-07-21 13:40:00,66.77,66.85,66.77,66.84,27551.0,46.5855,46.6413,46.5855,46.6344,27551.0
2015-07-21 13:50:00,66.85,67.01,66.84,66.98,151390.0,46.6413,46.753,46.6344,46.732,151390.0
2015-07-21 14:00:00,66.98,66.99,66.84,66.87,33284.0,46.732,46.739,46.6344,46.6553,33284.0
2015-07-21 14:10:00,66.85,66.95,66.85,66.91,70085.0,46.6413,46.7111,46.6413,46.6832,70085.0
2015-07-21 14:20:00,66.89,66.93,66.87,66.9,25447.0,46.6692,46.6971,46.6553,46.6762,25447.0
2015-07-21 14:30:00,66.9,66.94,66.88,66.91,20860.0,46.6762,46.7041,46.6623,46.6832,20860.0
2015-07-21 14:40:00,66.91,66.91,66.75,66.76,44724.0,46.6832,46.6832,46.5716,46.5785,44724.0
2015-07-21 14:50:00,66.76,66.77,66.71,66.72,39938.0,46.5785,46.5855,46.5437,46.5506,39938.0
2015-07-21 15:00:00,66.73,66.77,66.72,66.74,37650.0,46.5576,46.5855,46.5506,46.5646,37650.0
2015-07-21 15:10:00,66.74,66.76,66.71,66.72,47601.0,46.5646,46.5785,46.5437,46.5506,47601.0
2015-07-21 15:20:00,66.73,66.77,66.7,66.7,38505.0,46.5576,46.5855,46.5367,46.5367,38505.0
2015-07-21 15:30:00,66.7,66.71,66.64,66.65,68934.0,46.5367,46.5437,46.4948,46.5018,68934.0
2015-07-21 15:40:00,66.65,66.69,66.6,66.65,201305.0,46.5018,46.5297,46.4669,46.5018,201305.0
2015-07-21 15:50:00,66.65,66.66,66.5,66.5,239556.0,46.5018,46.5088,46.3971,46.3971,239556.0
2015-07-22 09:30:00,66.48,66.69,66.37,66.37,21753.0,46.3832,46.5297,46.3064,46.3064,21753.0
2015-07-22 09:40:00,66.34,66.65,66.29,66.52,47154.0,46.2855,46.5018,46.2506,46.4111,47154.0
2015-07-22 09:50:00,66.51,66.64,66.44,66.51,19903.0,46.4041,46.4948,46.3553,46.4041,19903.0
2015-07-22 10:00:00,66.53,66.6,66.45,66.53,16200.0,46.4181,46.4669,46.3622,46.4181,16200.0
2015-07-22 10:10:00,66.56,66.63,66.45,66.5,20117.0,46.439,46.4878,46.3622,46.3971,20117.0
2015-07-22 10:20:00,66.52,66.56,66.44,66.46,18647.0,46.4111,46.439,46.3553,46.3692,18647.0
2015-07-22 10:30:00,66.5,66.5,66.45,66.5,20737.0,46.3971,46.3971,46.3622,46.3971,20737.0
2015-07-22 10:40:00,66.49,66.55,66.45,66.53,36879.0,46.3902,46.432,46.3622,46.4181,36879.0
2015-07-22 10:50:00,66.53,66.53,66.45,66.49,17309.0,46.4181,46.4181,46.3622,46.3902,17309.0
2015-07-22 11:00:00,66.48,66.5,66.45,66.49,23007.0,46.3832,46.3971,46.3622,46.3902,23007.0
2015-07-22 11:10:00,66.49,66.5,66.46,66.5,33434.0,46.3902,46.3971,46.3692,46.3971,33434.0
2015-07-22 11:20:00,66.5,66.5,66.33,66.34,27905.0,46.3971,46.3971,46.2785,46.2855,27905.0
2015-07-22 11:30:00,66.34,66.48,66.29,66.31,34668.0,46.2855,46.3832,46.2506,46.2646,34668.0
2015-07-22 11:40:00,66.32,66.32,66.25,66.26,19550.0,46.2715,46.2715,46.2227,46.2297,19550.0
2015-07-22 11:50:00,66.27,66.29,66.25,66.27,20802.0,46.2367,46.2506,46.2227,46.2367,20802.0
2015-07-22 12:00:00,66.26,66.3,66.25,66.28,24058.0,46.2297,46.2576,46.2227,46.2436,24058.0
2015-07-22 12:10:00,66.28,66.29,66.25,66.28,49378.0,46.2436,46.2506,46.2227,46.2436,49378.0
2015-07-22 12:20:00,66.27,66.32,66.25,66.29,43504.0,46.2367,46.2715,46.2227,46.2506,43504.0
2015-07-22 12:30:00,66.28,66.3,66.26,66.27,54373.0,46.2436,46.2576,46.2297,46.2367,54373.0
2015-07-22 12:40:00,66.27,66.3,66.18,66.21,34496.0,46.2367,46.2576,46.1739,46.1948,34496.0
2015-07-22 12:50:00,66.21,66.39,66.21,66.34,11616.0,46.1948,46.3204,46.1948,46.2855,11616.0
2015-07-22 13:00:00,66.33,66.51,66.32,66.46,16099.0,46.2785,46.4041,46.2715,46.3692,16099.0
2015-07-22 13:10:00,66.46,66.52,66.45,66.5,20695.0,46.3692,46.4111,46.3622,46.3971,20695.0
2015-07-22 13:20:00,66.5,66.54,66.34,66.34,19128.0,46.3971,46.425,46.2855,46.2855,19128.0
2015-07-22 13:30:00,66.34,66.41,66.29,66.4,18101.0,46.2855,46.3343,46.2506,46.3274,18101.0
2015-07-22 13:40:00,66.39,66.43,66.31,66.37,23891.0,46.3204,46.3483,46.2646,46.3064,23891.0
2015-07-22 13:50:00,66.39,66.39,66.33,66.36,16384.0,46.3204,46.3204,46.2785,46.2995,16384.0
2015-07-22 14:00:00,66.35,66.39,66.3,66.34,22826.0,46.2925,46.3204,46.2576,46.2855,22826.0
2015-07-22 14:10:00,66.33,66.37,66.25,66.37,18341.0,46.2785,46.3064,46.2227,46.3064,18341.0
2015-07-22 14:20:00,66.37,66.4,66.32,66.37,31588.0,46.3064,46.3274,46.2715,46.3064,31588.0
2015-07-22 14:30:00,66.36,66.52,66.35,66.49,47627.0,46.2995,46.4111,46.2925,46.3902,47627.0
2015-07-22 14:40:00,66.5,66.51,66.41,66.41,30804.0,46.3971,46.4041,46.3343,46.3343,30804.0
2015-07-22 14:50:00,66.41,66.45,66.4,66.42,37855.0,46.3343,46.3622,46.3274,46.3413,37855.0
2015-07-22 15:00:00,66.42,66.47,66.4,66.43,45756.0,46.3413,46.3762,46.3274,46.3483,45756.0
2015-07-22 15:10:00,66.43,66.43,66.35,66.4,34484.0,46.3483,46.3483,46.2925,46.3274,34484.0
2015-07-22 15:20:00,66.4,66.44,66.34,66.35,30005.0,46.3274,46.3553,46.2855,46.2925,30005.0
2015-07-22 15:30:00,66.35,66.38,66.32,66.32,35938.0,46.2925,46.3134,46.2715,46.2715,35938.0
2015-07-22 15:40:00,66.32,66.36,66.3,66.33,54807.0,46.2715,46.2995,46.2576,46.2785,54807.0
2015-07-22 15:50:00,66.32,66.33,66.24,66.29,193201.0,46.2715,46.2785,46.2157,46.2506,193201.0
2015-07-23 09:30:00,66.31,66.31,66.0,66.03,29751.0,46.2646,46.2646,46.0483,46.0692,29751.0
2015-07-23 09:40:00,66.02,66.11,65.84,65.9,22317.0,46.0622,46.125,45.9367,45.9785,22317.0
2015-07-23 09:50:00,65.9,65.95,65.69,65.87,28594.0,45.9785,46.0134,45.832,45.9576,28594.0
2015-07-23 10:00:00,65.84,65.89,65.72,65.76,37806.0,45.9367,45.9715,45.8529,45.8808,37806.0
2015-07-23 10:10:00,65.74,65.84,65.68,65.81,29728.0,45.8669,45.9367,45.825,45.9157,29728.0
2015-07-23 10:20:00,65.79,65.89,65.68,65.77,18050.0,45.9018,45.9715,45.825,45.8878,18050.0
2015-07-23 10:30:00,65.77,65.89,65.73,65.77,21962.0,45.8878,45.9715,45.8599,45.8878,21962.0
2015-07-23 10:40:00,65.78,65.85,65.68,65.69,64843.0,45.8948,45.9436,45.825,45.832,64843.0
2015-07-23 10:50:00,65.7,65.87,65.7,65.81,43524.0,45.839,45.9576,45.839,45.9157,43524.0
2015-07-23 11:00:00,65.81,65.85,65.74,65.82,35386.0,45.9157,45.9436,45.8669,45.9227,35386.0
2015-07-23 11:10:00,65.83,65.83,65.76,65.81,36092.0,45.9297,45.9297,45.8808,45.9157,36092.0
2015-07-23 11:20:00,65.81,65.84,65.71,65.73,21705.0,45.9157,45.9367,45.8459,45.8599,21705.0
2015-07-23 11:30:00,65.72,65.72,65.5,65.52,30204.0,45.8529,45.8529,45.6994,45.7134,30204.0
2015-07-23 11:40:00,65.52,65.68,65.51,65.66,31245.0,45.7134,45.825,45.7064,45.8111,31245.0
2015-07-23 11:50:00,65.67,65.7,65.61,65.66,21506.0,45.818,45.839,45.7762,45.8111,21506.0
2015-07-23 12:00:00,65.65,65.67,65.58,65.64,14983.0,45.8041,45.818,45.7552,45.7971,14983.0
2015-07-23 12:10:00,65.62,65.64,65.38,65.42,20590.0,45.7832,45.7971,45.6157,45.6436,20590.0
2015-07-23 12:20:00,65.42,65.46,65.28,65.28,11220.0,45.6436,45.6715,45.5459,45.5459,11220.0
2015-07-23 12:30:00,65.29,65.54,65.28,65.54,22581.0,45.5529,45.7273,45.5459,45.7273,22581.0
2015-07-23 12:40:00,65.56,65.56,65.25,65.3,47332.0,45.7413,45.7413,45.525,45.5599,47332.0
2015-07-23 12:50:00,65.3,65.4,65.27,65.31,31007.0,45.5599,45.6297,45.539,45.5669,31007.0
2015-07-23 13:00:00,65.31,65.33,65.17,65.26,27024.0,45.5669,45.5808,45.4692,45.532,27024.0
2015-07-23 13:10:00,65.25,65.34,65.15,65.23,32019.0,45.525,45.5878,45.4552,45.5111,32019.0
2015-07-23 13:20:00,65.23,65.31,65.19,65.19,33935.0,45.5111,45.5669,45.4831,45.4831,33935.0
2015-07-23 13:30:00,65.2,65.42,65.18,65.38,24758.0,45.4901,45.6436,45.4762,45.6157,24758.0
2015-07-23 13:40:00,65.38,65.38,65.25,65.27,27494.0,45.6157,45.6157,45.525,45.539,27494.0
2015-07-23 13:50:00,65.28,65.37,65.22,65.34,33158.0,45.5459,45.6087,45.5041,45.5878,33158.0
2015-07-23 14:00:00,65.34,65.46,65.19,65.26,64396.0,45.5878,45.6715,45.4831,45.532,64396.0
2015-07-23 14:10:00,65.27,65.31,65.23,65.25,25023.0,45.539,45.5669,45.5111,45.525,25023.0
2015-07-23 14:20:00,65.25,65.32,65.22,65.31,26524.0,45.525,45.5738,45.5041,45.5669,26524.0
2015-07-23 14:30:00,65.31,65.37,65.15,65.19,29535.0,45.5669,45.6087,45.4552,45.4831,29535.0
2015-07-23 14:40:00,65.17,65.33,65.17,65.26,22839.0,45.4692,45.5808,45.4692,45.532,22839.0
2015-07-23 14:50:00,65.25,65.25,65.11,65.12,19038.0,45.525,45.525,45.4273,45.4343,19038.0
2015-07-23 15:00:00,65.12,65.19,65.07,65.16,28785.0,45.4343,45.4831,45.3994,45.4622,28785.0
2015-07-23 15:10:00,65.17,65.18,64.99,65.04,53524.0,45.4692,45.4762,45.3436,45.3785,53524.0
2015-07-23 15:20:00,65.06,65.13,65.02,65.03,44868.0,45.3924,45.4413,45.3645,45.3715,44868.0
2015-07-23 15:30:00,65.04,65.23,65.03,65.19,76824.0,45.3785,45.5111,45.3715,45.4831,76824.0
2015-07-23 15:40:00,65.2,65.29,65.16,65.26,101920.0,45.4901,45.5529,45.4622,45.532,101920.0
2015-07-23 15:50:00,65.25,65.31,65.14,65.3,130856.0,45.525,45.5669,45.4483,45.5599,130856.0
2015-07-24 09:30:00,65.52,65.69,65.16,65.36,21619.0,45.7134,45.832,45.4622,45.6018,21619.0
2015-07-24 09:40:00,65.31,65.62,65.28,65.55,12130.0,45.5669,45.7832,45.5459,45.7343,12130.0
2015-07-24 09:50:00,65.58,65.66,65.4,65.51,15032.0,45.7552,45.8111,45.6297,45.7064,15032.0
2015-07-24 10:00:00,65.55,65.56,65.32,65.48,16683.0,45.7343,45.7413,45.5738,45.6855,16683.0
2015-07-24 10:10:00,65.47,65.66,65.33,65.6,22506.0,45.6785,45.8111,45.5808,45.7692,22506.0
2015-07-24 10:20:00,65.59,65.6,65.47,65.5,34375.0,45.7622,45.7692,45.6785,45.6994,34375.0
2015-07-24 10:30:00,65.48,65.54,65.37,65.45,17371.0,45.6855,45.7273,45.6087,45.6645,17371.0
2015-07-24 10:40:00,65.45,65.49,65.39,65.48,32443.0,45.6645,45.6925,45.6227,45.6855,32443.0
2015-07-24 10:50:00,65.48,65.5,65.36,65.41,34801.0,45.6855,45.6994,45.6018,45.6366,34801.0
2015-07-24 11:00:00,65.44,65.44,65.32,65.4,39298.0,45.6576,45.6576,45.5738,45.6297,39298.0
2015-07-24 11:10:00,65.4,65.55,65.4,65.52,27650.0,45.6297,45.7343,45.6297,45.7134,27650.0
2015-07-24 11:20:00,65.53,65.56,65.39,65.48,21921.0,45.7204,45.7413,45.6227,45.6855,21921.0
2015-07-24 11:30:00,65.51,65.54,65.37,65.37,18205.0,45.7064,45.7273,45.6087,45.6087,18205.0
2015-07-24 11:40:00,65.37,65.51,65.34,65.44,46850.0,45.6087,45.7064,45.5878,45.6576,46850.0
2015-07-24 11:50:00,65.45,65.45,65.25,65.3,21245.0,45.6645,45.6645,45.525,45.5599,21245.0
2015-07-24 12:00:00,65.29,65.42,65.29,65.38,14300.0,45.5529,45.6436,45.5529,45.6157,14300.0
2015-07-24 12:10:00,65.38,65.46,65.38,65.45,20795.0,45.6157,45.6715,45.6157,45.6645,20795.0
2015-07-24 12:20:00,65.45,65.49,65.38,65.41,23096.0,45.6645,45.6925,45.6157,45.6366,23096.0
2015-07-24 12:30:00,65.41,65.41,65.31,65.37,20969.0,45.6366,45.6366,45.5669,45.6087,20969.0
2015-07-24 12:40:00,65.38,65.41,65.25,65.31,21318.0,45.6157,45.6366,45.525,45.5669,21318.0
2015-07-24 12:50:00,65.31,65.35,65.22,65.25,11997.0,45.5669,45.5948,45.5041,45.525,11997.0
2015-07-24 13:00:00,65.27,65.4,65.27,65.37,16915.0,45.539,45.6297,45.539,45.6087,16915.0
2015-07-24 13:10:00,65.36,65.38,65.24,65.36,21978.0,45.6018,45.6157,45.518,45.6018,21978.0
2015-07-24 13:20:00,65.37,65.41,65.3,65.38,23691.0,45.6087,45.6366,45.5599,45.6157,23691.0
2015-07-24 13:30:00,65.38,65.44,65.32,65.4,22569.0,45.6157,45.6576,45.5738,45.6297,22569.0
2015-07-24 13:40:00,65.39,65.39,65.22,65.24,27388.0,45.6227,45.6227,45.5041,45.518,27388.0
2015-07-24 13:50:00,65.25,65.31,65.19,65.19,32113.0,45.525,45.5669,45.4831,45.4831,32113.0
2015-07-24 14:00:00,65.19,65.26,65.15,65.17,34645.0,45.4831,45.532,45.4552,45.4692,34645.0
2015-07-24 14:10:00,65.17,65.22,65.08,65.14,41068.0,45.4692,45.5041,45.4064,45.4483,41068.0
2015-07-24 14:20:00,65.13,65.27,65.02,65.24,42102.0,45.4413,45.539,45.3645,45.518,42102.0
2015-07-24 14:30:00,65.24,65.27,65.21,65.26,31466.0,45.518,45.539,45.4971,45.532,31466.0
2015-07-24 14:40:00,65.25,65.27,65.14,65.24,27364.0,45.525,45.539,45.4483,45.518,27364.0
2015-07-24 14:50:00,65.23,65.3,65.11,65.26,28074.0,45.5111,45.5599,45.4273,45.532,28074.0
2015-07-24 15:00:00,65.28,65.36,65.22,65.28,39918.0,45.5459,45.6018,45.5041,45.5459,39918.0
2015-07-24 15:10:00,65.29,65.39,65.28,65.39,28742.0,45.5529,45.6227,45.5459,45.6227,28742.0
2015-07-24 15:20:00,65.4,65.41,65.28,65.28,36814.0,45.6297,45.6366,45.5459,45.5459,36814.0
2015-07-24 15:30:00,65.29,65.34,65.19,65.22,41990.0,45.5529,45.5878,45.4831,45.5041,41990.0
2015-07-24 15:40:00,65.22,65.25,65.14,65.15,72624.0,45.5041,45.525,45.4483,45.4552,72624.0
2015-07-24 15:50:00,65.15,65.23,65.12,65.2,91532.0,45.4552,45.5111,45.4343,45.4901,91532.0
2015-07-27 09:30:00,65.15,65.39,65.01,65.15,17584.0,45.4552,45.6227,45.3576,45.4552,17584.0
2015-07-27 09:40:00,65.2,65.4,65.08,65.08,20528.0,45.4901,45.6297,45.4064,45.4064,20528.0
2015-07-27 09:50:00,65.08,65.21,65.0,65.11,14147.0,45.4064,45.4971,45.3506,45.4273,14147.0
2015-07-27 10:00:00,65.13,65.14,64.96,65.01,18429.0,45.4413,45.4483,45.3227,45.3576,18429.0
2015-07-27 10:10:00,64.99,65.09,64.99,65.07,23631.0,45.3436,45.4134,45.3436,45.3994,23631.0
2015-07-27 10:20:00,65.04,65.12,64.98,65.01,78056.0,45.3785,45.4343,45.3366,45.3576,78056.0
2015-07-27 10:30:00,65.0,65.11,64.97,65.1,52952.0,45.3506,45.4273,45.3297,45.4204,52952.0
2015-07-27 10:40:00,65.11,65.12,64.99,65.04,22983.0,45.4273,45.4343,45.3436,45.3785,22983.0
2015-07-27 10:50:00,65.02,65.08,64.97,64.98,28192.0,45.3645,45.4064,45.3297,45.3366,28192.0
2015-07-27 11:00:00,64.99,65.11,64.96,65.06,34357.0,45.3436,45.4273,45.3227,45.3924,34357.0
2015-07-27 11:10:00,65.05,65.06,65.0,65.02,34305.0,45.3855,45.3924,45.3506,45.3645,34305.0
2015-07-27 11:20:00,65.02,65.04,64.94,64.99,25257.0,45.3645,45.3785,45.3087,45.3436,25257.0
2015-07-27 11:30:00,64.99,65.04,64.97,64.98,22688.0,45.3436,45.3785,45.3297,45.3366,22688.0
2015-07-27 11:40:00,64.97,65.1,64.96,65.1,17443.0,45.3297,45.4204,45.3227,45.4204,17443.0
2015-07-27 11:50:00,65.07,65.1,65.02,65.05,19912.0,45.3994,45.4204,45.3645,45.3855,19912.0
2015-07-27 12:00:00,65.05,65.1,65.02,65.05,9366.0,45.3855,45.4204,45.3645,45.3855,9366.0
2015-07-27 12:10:00,65.05,65.06,64.96,65.05,52590.0,45.3855,45.3924,45.3227,45.3855,52590.0
2015-07-27 12:20:00,65.04,65.12,65.03,65.06,10176.0,45.3785,45.4343,45.3715,45.3924,10176.0
2015-07-27 12:30:00,65.05,65.16,65.03,65.1,22273.0,45.3855,45.4622,45.3715,45.4204,22273.0
2015-07-27 12:40:00,65.11,65.16,65.06,65.06,7581.0,45.4273,45.4622,45.3924,45.3924,7581.0
2015-07-27 12:50:00,65.06,65.08,64.99,65.06,16788.0,45.3924,45.4064,45.3436,45.3924,16788.0
2015-07-27 13:00:00,65.06,65.15,65.03,65.13,18331.0,45.3924,45.4552,45.3715,45.4413,18331.0
2015-07-27 13:10:00,65.13,65.13,65.02,65.08,15947.0,45.4413,45.4413,45.3645,45.4064,15947.0
2015-07-27 13:20:00,65.1,65.1,65.02,65.04,22887.0,45.4204,45.4204,45.3645,45.3785,22887.0
2015-07-27 13:30:00,65.04,65.06,65.02,65.04,28431.0,45.3785,45.3924,45.3645,45.3785,28431.0
2015-07-27 13:40:00,65.05,65.09,65.01,65.08,23053.0,45.3855,45.4134,45.3576,45.4064,23053.0
2015-07-27 13:50:00,65.09,65.11,64.98,64.99,28198.0,45.4134,45.4273,45.3366,45.3436,28198.0
2015-07-27 14:00:00,64.98,65.02,64.96,65.0,26900.0,45.3366,45.3645,45.3227,45.3506,26900.0
2015-07-27 14:10:00,65.0,65.03,64.97,65.03,26369.0,45.3506,45.3715,45.3297,45.3715,26369.0
2015-07-27 14:20:00,65.03,65.05,65.0,65.01,36828.0,45.3715,45.3855,45.3506,45.3576,36828.0
2015-07-27 14:30:00,65.01,65.03,64.93,64.98,25915.0,45.3576,45.3715,45.3017,45.3366,25915.0
2015-07-27 14:40:00,64.99,65.05,64.95,65.04,25670.0,45.3436,45.3855,45.3157,45.3785,25670.0
2015-07-27 14:50:00,65.05,65.13,65.01,65.09,22685.0,45.3855,45.4413,45.3576,45.4134,22685.0
2015-07-27 15:00:00,65.08,65.09,65.03,65.06,26099.0,45.4064,45.4134,45.3715,45.3924,26099.0
2015-07-27 15:10:00,65.06,65.09,65.02,65.03,28989.0,45.3924,45.4134,45.3645,45.3715,28989.0
2015-07-27 15:20:00,65.03,65.05,64.95,65.02,49593.0,45.3715,45.3855,45.3157,45.3645,49593.0
2015-07-27 15:30:00,65.02,65.07,64.93,64.96,47534.0,45.3645,45.3994,45.3017,45.3227,47534.0
2015-07-27 15:40:00,64.97,65.04,64.9,64.96,92432.0,45.3297,45.3785,45.2808,45.3227,92432.0
2015-07-27 15:50:00,64.95,65.07,64.87,65.05,106981.0,45.3157,45.3994,45.2599,45.3855,106981.0
2015-07-28 09:30:00,65.03,65.29,64.5,64.98,37506.0,45.3715,45.5529,45.0017,45.3366,37506.0
2015-07-28 09:40:00,65.04,65.2,64.81,64.85,17566.0,45.3785,45.4901,45.218,45.2459,17566.0
2015-07-28 09:50:00,64.86,64.93,64.69,64.75,18237.0,45.2529,45.3017,45.1343,45.1762,18237.0
2015-07-28 10:00:00,64.69,64.72,64.52,64.62,30786.0,45.1343,45.1552,45.0157,45.0855,30786.0
2015-07-28 10:10:00,64.61,64.7,64.44,64.46,42373.0,45.0785,45.1413,44.9599,44.9738,42373.0
2015-07-28 10:20:00,64.46,64.55,64.37,64.39,21347.0,44.9738,45.0366,44.911,44.925,21347.0
2015-07-28 10:30:00,64.36,64.48,64.24,64.25,68188.0,44.9041,44.9878,44.8203,44.8273,68188.0
2015-07-28 10:40:00,64.23,64.39,64.19,64.35,38544.0,44.8134,44.925,44.7854,44.8971,38544.0
2015-07-28 10:50:00,64.33,64.4,64.24,64.39,24899.0,44.8831,44.932,44.8203,44.925,24899.0
2015-07-28 11:00:00,64.39,64.51,64.16,64.2,37634.0,44.925,45.0087,44.7645,44.7924,37634.0
2015-07-28 11:10:00,64.23,64.4,64.21,64.33,39769.0,44.8134,44.932,44.7994,44.8831,39769.0
2015-07-28 11:20:00,64.33,64.39,64.28,64.38,26245.0,44.8831,44.925,44.8482,44.918,26245.0
2015-07-28 11:30:00,64.38,64.45,64.35,64.43,38097.0,44.918,44.9668,44.8971,44.9529,38097.0
2015-07-28 11:40:00,64.43,64.5,64.34,64.5,34786.0,44.9529,45.0017,44.8901,45.0017,34786.0
2015-07-28 11:50:00,64.5,64.52,64.38,64.4,25069.0,45.0017,45.0157,44.918,44.932,25069.0
2015-07-28 12:00:00,64.4,64.44,64.32,64.34,23099.0,44.932,44.9599,44.8761,44.8901,23099.0
2015-07-28 12:10:00,64.34,64.39,64.25,64.27,24237.0,44.8901,44.925,44.8273,44.8413,24237.0
2015-07-28 12:20:00,64.27,64.28,64.2,64.24,19293.0,44.8413,44.8482,44.7924,44.8203,19293.0
2015-07-28 12:30:00,64.24,64.41,64.24,64.38,20288.0,44.8203,44.9389,44.8203,44.918,20288.0
2015-07-28 12:40:00,64.38,64.48,64.37,64.45,31758.0,44.918,44.9878,44.911,44.9668,31758.0
2015-07-28 12:50:00,64.45,64.57,64.44,64.48,28186.0,44.9668,45.0506,44.9599,44.9878,28186.0
2015-07-28 13:00:00,64.48,64.5,64.43,64.47,34929.0,44.9878,45.0017,44.9529,44.9808,34929.0
2015-07-28 13:10:00,64.48,64.54,64.42,64.42,32184.0,44.9878,45.0296,44.9459,44.9459,32184.0
2015-07-28 13:20:00,64.43,64.54,64.42,64.47,24472.0,44.9529,45.0296,44.9459,44.9808,24472.0
2015-07-28 13:30:00,64.47,64.52,64.43,64.49,20865.0,44.9808,45.0157,44.9529,44.9948,20865.0
2015-07-28 13:40:00,64.5,64.5,64.44,64.45,28955.0,45.0017,45.0017,44.9599,44.9668,28955.0
2015-07-28 13:50:00,64.44,64.46,64.37,64.38,15661.0,44.9599,44.9738,44.911,44.918,15661.0
2015-07-28 14:00:00,64.39,64.46,64.38,64.44,23476.0,44.925,44.9738,44.918,44.9599,23476.0
2015-07-28 14:10:00,64.43,64.55,64.42,64.51,27059.0,44.9529,45.0366,44.9459,45.0087,27059.0
2015-07-28 14:20:00,64.51,64.56,64.49,64.51,29006.0,45.0087,45.0436,44.9948,45.0087,29006.0
2015-07-28 14:30:00,64.52,64.56,64.41,64.48,43123.0,45.0157,45.0436,44.9389,44.9878,43123.0
2015-07-28 14:40:00,64.48,64.52,64.45,64.45,35783.0,44.9878,45.0157,44.9668,44.9668,35783.0
2015-07-28 14:50:00,64.44,64.44,64.26,64.28,37452.0,44.9599,44.9599,44.8343,44.8482,37452.0
2015-07-28 15:00:00,64.28,64.45,64.26,64.44,53206.0,44.8482,44.9668,44.8343,44.9599,53206.0
2015-07-28 15:10:00,64.45,64.51,64.44,64.47,35935.0,44.9668,45.0087,44.9599,44.9808,35935.0
2015-07-28 15:20:00,64.46,64.49,64.43,64.43,58378.0,44.9738,44.9948,44.9529,44.9529,58378.0
2015-07-28 15:30:00,64.42,64.51,64.36,64.45,57665.0,44.9459,45.0087,44.9041,44.9668,57665.0
2015-07-28 15:40:00,64.45,64.51,64.43,64.45,79457.0,44.9668,45.0087,44.9529,44.9668,79457.0
2015-07-28 15:50:00,64.45,64.46,64.34,64.4,120066.0,44.9668,44.9738,44.8901,44.932,120066.0
2015-07-29 09:30:00,64.33,64.54,64.24,64.24,43607.0,44.8831,45.0296,44.8203,44.8203,43607.0
2015-07-29 09:40:00,64.24,64.37,64.19,64.19,67645.0,44.8203,44.911,44.7854,44.7854,67645.0
2015-07-29 09:50:00,64.19,64.38,64.16,64.35,10402.0,44.7854,44.918,44.7645,44.8971,10402.0
2015-07-29 10:00:00,64.33,64.59,64.28,64.48,13065.0,44.8831,45.0645,44.8482,44.9878,13065.0
2015-07-29 10:10:00,64.48,64.49,64.26,64.39,35090.0,44.9878,44.9948,44.8343,44.925,35090.0
2015-07-29 10:20:00,64.4,64.52,64.36,64.49,23572.0,44.932,45.0157,44.9041,44.9948,23572.0
2015-07-29 10:30:00,64.52,64.54,64.24,64.3,24358.0,45.0157,45.0296,44.8203,44.8622,24358.0
2015-07-29 10:40:00,64.3,64.51,64.29,64.38,16513.0,44.8622,45.0087,44.8552,44.918,16513.0
2015-07-29 10:50:00,64.31,64.49,64.3,64.46,15240.0,44.8692,44.9948,44.8622,44.9738,15240.0
2015-07-29 11:00:00,64.45,64.51,64.41,64.47,16650.0,44.9668,45.0087,44.9389,44.9808,16650.0
2015-07-29 11:10:00,64.46,64.52,64.37,64.44,17213.0,44.9738,45.0157,44.911,44.9599,17213.0
2015-07-29 11:20:00,64.45,64.53,64.4,64.45,11522.0,44.9668,45.0227,44.932,44.9668,11522.0
2015-07-29 11:30:00,64.46,64.57,64.46,64.57,17903.0,44.9738,45.0506,44.9738,45.0506,17903.0
2015-07-29 11:40:00,64.55,64.67,64.53,64.57,16376.0,45.0366,45.1203,45.0227,45.0506,16376.0
2015-07-29 11:50:00,64.57,64.7,64.57,64.68,13671.0,45.0506,45.1413,45.0506,45.1273,13671.0
2015-07-29 12:00:00,64.68,64.68,64.56,64.57,13219.0,45.1273,45.1273,45.0436,45.0506,13219.0
2015-07-29 12:10:00,64.57,64.66,64.52,64.63,19781.0,45.0506,45.1134,45.0157,45.0924,19781.0
2015-07-29 12:20:00,64.61,64.65,64.53,64.57,14229.0,45.0785,45.1064,45.0227,45.0506,14229.0
2015-07-29 12:30:00,64.57,64.65,64.56,64.65,14731.0,45.0506,45.1064,45.0436,45.1064,14731.0
2015-07-29 12:40:00,64.65,64.69,64.62,64.63,13746.0,45.1064,45.1343,45.0855,45.0924,13746.0
2015-07-29 12:50:00,64.63,64.7,64.54,64.56,16784.0,45.0924,45.1413,45.0296,45.0436,16784.0
2015-07-29 13:00:00,64.56,64.56,64.39,64.4,26097.0,45.0436,45.0436,44.925,44.932,26097.0
2015-07-29 13:10:00,64.41,64.52,64.4,64.45,13976.0,44.9389,45.0157,44.932,44.9668,13976.0
2015-07-29 13:20:00,64.45,64.66,64.44,64.58,15430.0,44.9668,45.1134,44.9599,45.0575,15430.0
2015-07-29 13:30:00,64.58,64.67,64.54,64.64,22867.0,45.0575,45.1203,45.0296,45.0994,22867.0
2015-07-29 13:40:00,64.63,64.8,64.62,64.79,19389.0,45.0924,45.211,45.0855,45.2041,19389.0
2015-07-29 13:50:00,64.79,65.01,64.76,64.87,13082.0,45.2041,45.3576,45.1831,45.2599,13082.0
2015-07-29 14:00:00,64.88,65.04,64.71,64.75,17775.0,45.2669,45.3785,45.1482,45.1762,17775.0
2015-07-29 14:10:00,64.76,64.92,64.74,64.86,18742.0,45.1831,45.2948,45.1692,45.2529,18742.0
2015-07-29 14:20:00,64.87,64.9,64.77,64.77,26925.0,45.2599,45.2808,45.1901,45.1901,26925.0
2015-07-29 14:30:00,64.77,64.85,64.77,64.8,17794.0,45.1901,45.2459,45.1901,45.211,17794.0
2015-07-29 14:40:00,64.81,64.82,64.67,64.72,61789.0,45.218,45.225,45.1203,45.1552,61789.0
2015-07-29 14:50:00,64.71,64.78,64.67,64.78,39843.0,45.1482,45.1971,45.1203,45.1971,39843.0
2015-07-29 15:00:00,64.78,64.79,64.7,64.78,30658.0,45.1971,45.2041,45.1413,45.1971,30658.0
2015-07-29 15:10:00,64.77,64.83,64.71,64.71,39508.0,45.1901,45.232,45.1482,45.1482,39508.0
2015-07-29 15:20:00,64.7,64.76,64.62,64.67,46130.0,45.1413,45.1831,45.0855,45.1203,46130.0
2015-07-29 15:30:00,64.66,64.68,64.58,64.67,43133.0,45.1134,45.1273,45.0575,45.1203,43133.0
2015-07-29 15:40:00,64.67,64.76,64.64,64.72,77746.0,45.1203,45.1831,45.0994,45.1552,77746.0
2015-07-29 15:50:00,64.71,64.8,64.71,64.77,98373.0,45.1482,45.211,45.1482,45.1901,98373.0
2015-07-30 09:30:00,64.71,64.75,64.35,64.57,20534.0,45.1482,45.1762,44.8971,45.0506,20534.0
2015-07-30 09:40:00,64.56,64.66,64.4,64.63,15345.0,45.0436,45.1134,44.932,45.0924,15345.0
2015-07-30 09:50:00,64.67,64.8,64.62,64.62,26862.0,45.1203,45.211,45.0855,45.0855,26862.0
2015-07-30 10:00:00,64.61,64.85,64.59,64.8,25240.0,45.0785,45.2459,45.0645,45.211,25240.0
2015-07-30 10:10:00,64.8,64.83,64.63,64.67,29608.0,45.211,45.232,45.0924,45.1203,29608.0
2015-07-30 10:20:00,64.64,64.68,64.55,64.62,14280.0,45.0994,45.1273,45.0366,45.0855,14280.0
2015-07-30 10:30:00,64.68,64.73,64.55,64.67,15120.0,45.1273,45.1622,45.0366,45.1203,15120.0
2015-07-30 10:40:00,64.66,64.68,64.59,64.65,17548.0,45.1134,45.1273,45.0645,45.1064,17548.0
2015-07-30 10:50:00,64.65,64.72,64.54,64.58,13776.0,45.1064,45.1552,45.0296,45.0575,13776.0
2015-07-30 11:00:00,64.57,64.61,64.48,64.51,14493.0,45.0506,45.0785,44.9878,45.0087,14493.0
2015-07-30 11:10:00,64.52,64.61,64.51,64.52,9950.0,45.0157,45.0785,45.0087,45.0157,9950.0
2015-07-30 11:20:00,64.53,64.65,64.52,64.61,9801.0,45.0227,45.1064,45.0157,45.0785,9801.0
2015-07-30 11:30:00,64.61,64.61,64.48,64.53,19394.0,45.0785,45.0785,44.9878,45.0227,19394.0
2015-07-30 11:40:00,64.54,64.55,64.45,64.52,24118.0,45.0296,45.0366,44.9668,45.0157,24118.0
2015-07-30 11:50:00,64.54,64.66,64.53,64.58,184231.0,45.0296,45.1134,45.0227,45.0575,184231.0
2015-07-30 12:00:00,64.58,64.6,64.39,64.4,23436.0,45.0575,45.0715,44.925,44.932,23436.0
2015-07-30 12:10:00,64.39,64.53,64.36,64.37,37441.0,44.925,45.0227,44.9041,44.911,37441.0
2015-07-30 12:20:00,64.37,64.42,64.31,64.33,15556.0,44.911,44.9459,44.8692,44.8831,15556.0
2015-07-30 12:30:00,64.33,64.4,64.28,64.4,21439.0,44.8831,44.932,44.8482,44.932,21439.0
2015-07-30 12:40:00,64.4,64.54,64.38,64.39,23471.0,44.932,45.0296,44.918,44.925,23471.0
2015-07-30 12:50:00,64.38,64.38,64.27,64.33,41287.0,44.918,44.918,44.8413,44.8831,41287.0
2015-07-30 13:00:00,64.33,64.42,64.31,64.34,22268.0,44.8831,44.9459,44.8692,44.8901,22268.0
2015-07-30 13:10:00,64.33,64.47,64.33,64.41,17793.0,44.8831,44.9808,44.8831,44.9389,17793.0
2015-07-30 13:20:00,64.42,64.46,64.37,64.45,49079.0,44.9459,44.9738,44.911,44.9668,49079.0
2015-07-30 13:30:00,64.45,64.55,64.39,64.51,45163.0,44.9668,45.0366,44.925,45.0087,45163.0
2015-07-30 13:40:00,64.5,64.56,64.41,64.45,23187.0,45.0017,45.0436,44.9389,44.9668,23187.0
2015-07-30 13:50:00,64.44,64.52,64.41,64.43,21151.0,44.9599,45.0157,44.9389,44.9529,21151.0
2015-07-30 14:00:00,64.44,64.5,64.41,64.47,29877.0,44.9599,45.0017,44.9389,44.9808,29877.0
2015-07-30 14:10:00,64.46,64.49,64.39,64.39,20283.0,44.9738,44.9948,44.925,44.925,20283.0
2015-07-30 14:20:00,64.4,64.42,64.35,64.37,16149.0,44.932,44.9459,44.8971,44.911,16149.0
2015-07-30 14:30:00,64.37,64.43,64.29,64.32,28531.0,44.911,44.9529,44.8552,44.8761,28531.0
2015-07-30 14:40:00,64.32,64.44,64.32,64.39,45196.0,44.8761,44.9599,44.8761,44.925,45196.0
2015-07-30 14:50:00,64.38,64.52,64.38,64.48,25902.0,44.918,45.0157,44.918,44.9878,25902.0
2015-07-30 15:00:00,64.47,64.54,64.44,64.48,23178.0,44.9808,45.0296,44.9599,44.9878,23178.0
2015-07-30 15:10:00,64.5,64.5,64.39,64.42,68406.0,45.0017,45.0017,44.925,44.9459,68406.0
2015-07-30 15:20:00,64.43,64.55,64.41,64.51,30920.0,44.9529,45.0366,44.9389,45.0087,30920.0
2015-07-30 15:30:00,64.52,64.61,64.47,64.56,53022.0,45.0157,45.0785,44.9808,45.0436,53022.0
2015-07-30 15:40:00,64.56,64.66,64.5,64.66,65439.0,45.0436,45.1134,45.0017,45.1134,65439.0
2015-07-30 15:50:00,64.65,64.68,64.62,64.64,84250.0,45.1064,45.1273,45.0855,45.0994,84250.0
2015-07-31 09:30:00,64.46,65.28,64.0,65.05,59072.0,44.9738,45.5459,44.6529,45.3855,59072.0
2015-07-31 09:40:00,65.14,65.31,64.65,64.71,57380.0,45.4483,45.5669,45.1064,45.1482,57380.0
2015-07-31 09:50:00,64.77,65.07,64.56,64.98,48118.0,45.1901,45.3994,45.0436,45.3366,48118.0
2015-07-31 10:00:00,64.92,65.26,64.76,65.2,26370.0,45.2948,45.532,45.1831,45.4901,26370.0
2015-07-31 10:10:00,65.19,65.3,65.0,65.07,33408.0,45.4831,45.5599,45.3506,45.3994,33408.0
2015-07-31 10:20:00,65.09,65.21,65.04,65.09,35011.0,45.4134,45.4971,45.3785,45.4134,35011.0
2015-07-31 10:30:00,65.11,65.18,64.99,65.0,42869.0,45.4273,45.4762,45.3436,45.3506,42869.0
2015-07-31 10:40:00,65.0,65.07,64.9,64.98,26084.0,45.3506,45.3994,45.2808,45.3366,26084.0
2015-07-31 10:50:00,64.98,65.09,64.74,64.77,31105.0,45.3366,45.4134,45.1692,45.1901,31105.0
2015-07-31 11:00:00,64.8,64.83,64.67,64.75,17974.0,45.211,45.232,45.1203,45.1762,17974.0
2015-07-31 11:10:00,64.77,64.94,64.61,64.67,31602.0,45.1901,45.3087,45.0785,45.1203,31602.0
2015-07-31 11:20:00,64.68,64.89,64.66,64.89,29525.0,45.1273,45.2738,45.1134,45.2738,29525.0
2015-07-31 11:30:00,64.89,64.91,64.64,64.64,16241.0,45.2738,45.2878,45.0994,45.0994,16241.0
2015-07-31 11:40:00,64.64,64.66,64.53,64.64,22984.0,45.0994,45.1134,45.0227,45.0994,22984.0
2015-07-31 11:50:00,64.64,64.7,64.56,64.68,27319.0,45.0994,45.1413,45.0436,45.1273,27319.0
2015-07-31 12:00:00,64.68,64.69,64.42,64.5,25713.0,45.1273,45.1343,44.9459,45.0017,25713.0
2015-07-31 12:10:00,64.5,64.54,64.44,64.54,23641.0,45.0017,45.0296,44.9599,45.0296,23641.0
2015-07-31 12:20:00,64.54,64.6,64.47,64.54,20964.0,45.0296,45.0715,44.9808,45.0296,20964.0
2015-07-31 12:30:00,64.54,64.57,64.42,64.45,20489.0,45.0296,45.0506,44.9459,44.9668,20489.0
2015-07-31 12:40:00,64.45,64.71,64.44,64.64,27991.0,44.9668,45.1482,44.9599,45.0994,27991.0
2015-07-31 12:50:00,64.63,64.71,64.62,64.64,24399.0,45.0924,45.1482,45.0855,45.0994,24399.0
2015-07-31 13:00:00,64.65,64.69,64.54,64.54,26076.0,45.1064,45.1343,45.0296,45.0296,26076.0
2015-07-31 13:10:00,64.52,64.53,64.42,64.44,21290.0,45.0157,45.0227,44.9459,44.9599,21290.0
2015-07-31 13:20:00,64.45,64.49,64.28,64.34,27243.0,44.9668,44.9948,44.8482,44.8901,27243.0
2015-07-31 13:30:00,64.32,64.36,64.26,64.32,20817.0,44.8761,44.9041,44.8343,44.8761,20817.0
2015-07-31 13:40:00,64.32,64.36,64.18,64.36,19740.0,44.8761,44.9041,44.7785,44.9041,19740.0
2015-07-31 13:50:00,64.36,64.45,64.23,64.39,21848.0,44.9041,44.9668,44.8134,44.925,21848.0
2015-07-31 14:00:00,64.43,64.46,64.34,64.34,21867.0,44.9529,44.9738,44.8901,44.8901,21867.0
2015-07-31 14:10:00,64.34,64.39,64.32,64.33,35943.0,44.8901,44.925,44.8761,44.8831,35943.0
2015-07-31 14:20:00,64.32,64.33,64.21,64.24,36131.0,44.8761,44.8831,44.7994,44.8203,36131.0
2015-07-31 14:30:00,64.24,64.5,64.23,64.48,49173.0,44.8203,45.0017,44.8134,44.9878,49173.0
2015-07-31 14:40:00,64.49,64.73,64.46,64.68,71105.0,44.9948,45.1622,44.9738,45.1273,71105.0
2015-07-31 14:50:00,64.68,64.81,64.68,64.76,63735.0,45.1273,45.218,45.1273,45.1831,63735.0
2015-07-31 15:00:00,64.76,64.84,64.74,64.83,93210.0,45.1831,45.2389,45.1692,45.232,93210.0
2015-07-31 15:10:00,64.83,64.84,64.44,64.47,52801.0,45.232,45.2389,44.9599,44.9808,52801.0
2015-07-31 15:20:00,64.46,64.46,64.35,64.42,58933.0,44.9738,44.9738,44.8971,44.9459,58933.0
2015-07-31 15:30:00,64.42,64.56,64.42,64.54,63883.0,44.9459,45.0436,44.9459,45.0296,63883.0
2015-07-31 15:40:00,64.53,64.56,64.31,64.38,99733.0,45.0227,45.0436,44.8692,44.918,99733.0
2015-07-31 15:50:00,64.38,64.43,64.14,64.27,246328.0,44.918,44.9529,44.7506,44.8413,246328.0
2015-08-03 09:30:00,64.39,64.65,64.24,64.42,19796.0,44.925,45.1064,44.8203,44.9459,19796.0
2015-08-03 09:40:00,64.46,64.64,64.34,64.64,19862.0,44.9738,45.0994,44.8901,45.0994,19862.0
2015-08-03 09:50:00,64.62,64.74,64.52,64.55,11823.0,45.0855,45.1692,45.0157,45.0366,11823.0
2015-08-03 10:00:00,64.59,64.68,64.54,64.63,11603.0,45.0645,45.1273,45.0296,45.0924,11603.0
2015-08-03 10:10:00,64.64,64.65,64.39,64.4,22918.0,45.0994,45.1064,44.925,44.932,22918.0
2015-08-03 10:20:00,64.43,64.49,64.37,64.45,25455.0,44.9529,44.9948,44.911,44.9668,25455.0
2015-08-03 10:30:00,64.46,64.48,64.36,64.43,15077.0,44.9738,44.9878,44.9041,44.9529,15077.0
2015-08-03 10:40:00,64.44,64.45,64.32,64.45,17254.0,44.9599,44.9668,44.8761,44.9668,17254.0
2015-08-03 10:50:00,64.44,64.47,64.29,64.34,20128.0,44.9599,44.9808,44.8552,44.8901,20128.0
2015-08-03 11:00:00,64.35,64.39,64.21,64.22,14140.0,44.8971,44.925,44.7994,44.8064,14140.0
2015-08-03 11:10:00,64.23,64.33,64.22,64.27,23629.0,44.8134,44.8831,44.8064,44.8413,23629.0
2015-08-03 11:20:00,64.26,64.29,64.18,64.26,26544.0,44.8343,44.8552,44.7785,44.8343,26544.0
2015-08-03 11:30:00,64.26,64.33,64.25,64.3,16632.0,44.8343,44.8831,44.8273,44.8622,16632.0
2015-08-03 11:40:00,64.3,64.31,64.23,64.28,15118.0,44.8622,44.8692,44.8134,44.8482,15118.0
2015-08-03 11:50:00,64.27,64.28,64.09,64.16,20928.0,44.8413,44.8482,44.7157,44.7645,20928.0
2015-08-03 12:00:00,64.18,64.25,64.18,64.25,15855.0,44.7785,44.8273,44.7785,44.8273,15855.0
2015-08-03 12:10:00,64.25,64.32,64.24,64.31,11922.0,44.8273,44.8761,44.8203,44.8692,11922.0
2015-08-03 12:20:00,64.31,64.32,64.27,64.27,7497.0,44.8692,44.8761,44.8413,44.8413,7497.0
2015-08-03 12:30:00,64.27,64.32,64.23,64.24,17203.0,44.8413,44.8761,44.8134,44.8203,17203.0
2015-08-03 12:40:00,64.24,64.3,64.19,64.2,15051.0,44.8203,44.8622,44.7854,44.7924,15051.0
2015-08-03 12:50:00,64.21,64.34,64.21,64.28,20197.0,44.7994,44.8901,44.7994,44.8482,20197.0
2015-08-03 13:00:00,64.27,64.31,64.27,64.28,13781.0,44.8413,44.8692,44.8413,44.8482,13781.0
2015-08-03 13:10:00,64.31,64.39,64.3,64.37,9308.0,44.8692,44.925,44.8622,44.911,9308.0
2015-08-03 13:20:00,64.36,64.51,64.34,64.45,19171.0,44.9041,45.0087,44.8901,44.9668,19171.0
2015-08-03 13:30:00,64.45,64.52,64.4,64.4,12420.0,44.9668,45.0157,44.932,44.932,12420.0
2015-08-03 13:40:00,64.41,64.45,64.35,64.39,13002.0,44.9389,44.9668,44.8971,44.925,13002.0
2015-08-03 13:50:00,64.39,64.39,64.29,64.33,13320.0,44.925,44.925,44.8552,44.8831,13320.0
2015-08-03 14:00:00,64.31,64.35,64.24,64.27,17825.0,44.8692,44.8971,44.8203,44.8413,17825.0
2015-08-03 14:10:00,64.29,64.32,64.25,64.29,13143.0,44.8552,44.8761,44.8273,44.8552,13143.0
2015-08-03 14:20:00,64.28,64.32,64.23,64.3,20482.0,44.8482,44.8761,44.8134,44.8622,20482.0
2015-08-03 14:30:00,64.3,64.36,64.23,64.36,18357.0,44.8622,44.9041,44.8134,44.9041,18357.0
2015-08-03 14:40:00,64.37,64.37,64.26,64.28,16142.0,44.911,44.911,44.8343,44.8482,16142.0
2015-08-03 14:50:00,64.27,64.37,64.26,64.36,19478.0,44.8413,44.911,44.8343,44.9041,19478.0
2015-08-03 15:00:00,64.36,64.39,64.31,64.34,19698.0,44.9041,44.925,44.8692,44.8901,19698.0
2015-08-03 15:10:00,64.34,64.41,64.29,64.36,24224.0,44.8901,44.9389,44.8552,44.9041,24224.0
2015-08-03 15:20:00,64.35,64.47,64.32,64.45,30227.0,44.8971,44.9808,44.8761,44.9668,30227.0
2015-08-03 15:30:00,64.46,64.52,64.41,64.51,25772.0,44.9738,45.0157,44.9389,45.0087,25772.0
2015-08-03 15:40:00,64.51,64.6,64.45,64.53,44959.0,45.0087,45.0715,44.9668,45.0227,44959.0
2015-08-03 15:50:00,64.52,64.64,64.51,64.63,70580.0,45.0157,45.0994,45.0087,45.0924,70580.0
2015-08-04 09:30:00,64.66,64.91,64.35,64.55,62836.0,45.1134,45.2878,44.8971,45.0366,62836.0
2015-08-04 09:40:00,64.59,64.83,64.52,64.83,23960.0,45.0645,45.232,45.0157,45.232,23960.0
2015-08-04 09:50:00,64.83,64.96,64.81,64.88,22509.0,45.232,45.3227,45.218,45.2669,22509.0
2015-08-04 10:00:00,64.91,64.95,64.77,64.87,18364.0,45.2878,45.3157,45.1901,45.2599,18364.0
2015-08-04 10:10:00,64.89,64.91,64.76,64.91,24337.0,45.2738,45.2878,45.1831,45.2878,24337.0
2015-08-04 10:20:00,64.9,65.26,64.89,65.21,36351.0,45.2808,45.532,45.2738,45.4971,36351.0
2015-08-04 10:30:00,65.19,65.3,65.16,65.28,32254.0,45.4831,45.5599,45.4622,45.5459,32254.0
2015-08-04 10:40:00,65.29,65.4,65.19,65.39,30734.0,45.5529,45.6297,45.4831,45.6227,30734.0
2015-08-04 10:50:00,65.38,65.75,65.36,65.6,87048.0,45.6157,45.8739,45.6018,45.7692,87048.0
2015-08-04 11:00:00,65.62,65.74,65.58,65.64,62685.0,45.7832,45.8669,45.7552,45.7971,62685.0
2015-08-04 11:10:00,65.63,65.68,65.51,65.56,23052.0,45.7901,45.825,45.7064,45.7413,23052.0
2015-08-04 11:20:00,65.55,65.57,65.47,65.51,13587.0,45.7343,45.7483,45.6785,45.7064,13587.0
2015-08-04 11:30:00,65.51,65.66,65.5,65.62,19134.0,45.7064,45.8111,45.6994,45.7832,19134.0
2015-08-04 11:40:00,65.63,65.67,65.6,65.66,17567.0,45.7901,45.818,45.7692,45.8111,17567.0
2015-08-04 11:50:00,65.67,65.68,65.51,65.51,21487.0,45.818,45.825,45.7064,45.7064,21487.0
2015-08-04 12:00:00,65.53,65.62,65.53,65.6,13444.0,45.7204,45.7832,45.7204,45.7692,13444.0
2015-08-04 12:10:00,65.62,65.7,65.6,65.7,14274.0,45.7832,45.839,45.7692,45.839,14274.0
2015-08-04 12:20:00,65.68,65.74,65.68,65.72,29707.0,45.825,45.8669,45.825,45.8529,29707.0
2015-08-04 12:30:00,65.73,65.76,65.69,65.76,19428.0,45.8599,45.8808,45.832,45.8808,19428.0
2015-08-04 12:40:00,65.76,65.76,65.7,65.7,28168.0,45.8808,45.8808,45.839,45.839,28168.0
2015-08-04 12:50:00,65.7,65.75,65.69,65.71,26072.0,45.839,45.8739,45.832,45.8459,26072.0
2015-08-04 13:00:00,65.7,65.7,65.49,65.54,20998.0,45.839,45.839,45.6925,45.7273,20998.0
2015-08-04 13:10:00,65.54,65.59,65.52,65.58,8603.0,45.7273,45.7622,45.7134,45.7552,8603.0
2015-08-04 13:20:00,65.59,65.64,65.57,65.6,18062.0,45.7622,45.7971,45.7483,45.7692,18062.0
2015-08-04 13:30:00,65.6,65.61,65.56,65.57,14979.0,45.7692,45.7762,45.7413,45.7483,14979.0
2015-08-04 13:40:00,65.56,65.56,65.4,65.44,18464.0,45.7413,45.7413,45.6297,45.6576,18464.0
2015-08-04 13:50:00,65.45,65.54,65.43,65.51,34349.0,45.6645,45.7273,45.6506,45.7064,34349.0
2015-08-04 14:00:00,65.51,65.52,65.33,65.38,27872.0,45.7064,45.7134,45.5808,45.6157,27872.0
2015-08-04 14:10:00,65.37,65.42,65.32,65.34,17492.0,45.6087,45.6436,45.5738,45.5878,17492.0
2015-08-04 14:20:00,65.34,65.36,65.21,65.31,14822.0,45.5878,45.6018,45.4971,45.5669,14822.0
2015-08-04 14:30:00,65.32,65.39,65.31,65.35,21229.0,45.5738,45.6227,45.5669,45.5948,21229.0
2015-08-04 14:40:00,65.35,65.36,65.25,65.36,26835.0,45.5948,45.6018,45.525,45.6018,26835.0
2015-08-04 14:50:00,65.35,65.35,65.29,65.34,20666.0,45.5948,45.5948,45.5529,45.5878,20666.0
2015-08-04 15:00:00,65.34,65.34,65.2,65.25,26810.0,45.5878,45.5878,45.4901,45.525,26810.0
2015-08-04 15:10:00,65.24,65.27,65.19,65.24,25666.0,45.518,45.539,45.4831,45.518,25666.0
2015-08-04 15:20:00,65.23,65.23,65.09,65.12,38977.0,45.5111,45.5111,45.4134,45.4343,38977.0
2015-08-04 15:30:00,65.11,65.26,65.1,65.22,46351.0,45.4273,45.532,45.4204,45.5041,46351.0
2015-08-04 15:40:00,65.21,65.26,65.18,65.26,63614.0,45.4971,45.532,45.4762,45.532,63614.0
2015-08-04 15:50:00,65.26,65.36,65.24,65.35,180061.0,45.532,45.6018,45.518,45.5948,180061.0
2015-08-05 09:30:00,65.36,65.71,65.36,65.63,35333.0,45.6018,45.8459,45.6018,45.7901,35333.0
2015-08-05 09:40:00,65.63,66.15,65.63,65.9,96674.0,45.7901,46.1529,45.7901,45.9785,96674.0
2015-08-05 09:50:00,65.86,65.94,65.7,65.71,62567.0,45.9506,46.0064,45.839,45.8459,62567.0
2015-08-05 10:00:00,65.7,65.7,65.4,65.4,21088.0,45.839,45.839,45.6297,45.6297,21088.0
2015-08-05 10:10:00,65.4,65.42,65.21,65.23,53422.0,45.6297,45.6436,45.4971,45.5111,53422.0
2015-08-05 10:20:00,65.22,65.26,65.14,65.14,13310.0,45.5041,45.532,45.4483,45.4483,13310.0
2015-08-05 10:30:00,65.16,65.18,65.04,65.06,24184.0,45.4622,45.4762,45.3785,45.3924,24184.0
2015-08-05 10:40:00,65.09,65.16,65.05,65.1,65526.0,45.4134,45.4622,45.3855,45.4204,65526.0
2015-08-05 10:50:00,65.1,65.14,65.06,65.1,28300.0,45.4204,45.4483,45.3924,45.4204,28300.0
2015-08-05 11:00:00,65.09,65.16,65.07,65.12,20220.0,45.4134,45.4622,45.3994,45.4343,20220.0
2015-08-05 11:10:00,65.13,65.26,65.09,65.15,63197.0,45.4413,45.532,45.4134,45.4552,63197.0
2015-08-05 11:20:00,65.13,65.36,65.13,65.32,90792.0,45.4413,45.6018,45.4413,45.5738,90792.0
2015-08-05 11:30:00,65.33,65.41,65.26,65.41,61629.0,45.5808,45.6366,45.532,45.6366,61629.0
2015-08-05 11:40:00,65.4,65.6,65.39,65.58,22009.0,45.6297,45.7692,45.6227,45.7552,22009.0
2015-08-05 11:50:00,65.57,65.67,65.57,65.61,18271.0,45.7483,45.818,45.7483,45.7762,18271.0
2015-08-05 12:00:00,65.61,65.72,65.56,65.62,36675.0,45.7762,45.8529,45.7413,45.7832,36675.0
2015-08-05 12:10:00,65.61,65.63,65.36,65.4,13483.0,45.7762,45.7901,45.6018,45.6297,13483.0
2015-08-05 12:20:00,65.41,65.43,65.23,65.27,27717.0,45.6366,45.6506,45.5111,45.539,27717.0
2015-08-05 12:30:00,65.24,65.24,65.11,65.19,25233.0,45.518,45.518,45.4273,45.4831,25233.0
2015-08-05 12:40:00,65.18,65.21,65.1,65.11,32010.0,45.4762,45.4971,45.4204,45.4273,32010.0
2015-08-05 12:50:00,65.12,65.28,65.11,65.28,22158.0,45.4343,45.5459,45.4273,45.5459,22158.0
2015-08-05 13:00:00,65.28,65.28,65.19,65.2,15031.0,45.5459,45.5459,45.4831,45.4901,15031.0
2015-08-05 13:10:00,65.2,65.24,65.15,65.17,11747.0,45.4901,45.518,45.4552,45.4692,11747.0
2015-08-05 13:20:00,65.18,65.18,65.11,65.15,22444.0,45.4762,45.4762,45.4273,45.4552,22444.0
2015-08-05 13:30:00,65.15,65.24,65.14,65.17,33227.0,45.4552,45.518,45.4483,45.4692,33227.0
2015-08-05 13:40:00,65.15,65.3,65.13,65.16,53301.0,45.4552,45.5599,45.4413,45.4622,53301.0
2015-08-05 13:50:00,65.17,65.17,65.08,65.11,21727.0,45.4692,45.4692,45.4064,45.4273,21727.0
2015-08-05 14:00:00,65.12,65.14,65.02,65.04,23911.0,45.4343,45.4483,45.3645,45.3785,23911.0
2015-08-05 14:10:00,65.05,65.16,65.01,65.02,16764.0,45.3855,45.4622,45.3576,45.3645,16764.0
2015-08-05 14:20:00,65.01,65.07,64.95,65.01,22139.0,45.3576,45.3994,45.3157,45.3576,22139.0
2015-08-05 14:30:00,65.02,65.09,65.0,65.05,16821.0,45.3645,45.4134,45.3506,45.3855,16821.0
2015-08-05 14:40:00,65.06,65.15,65.04,65.04,23312.0,45.3924,45.4552,45.3785,45.3785,23312.0
2015-08-05 14:50:00,65.03,65.03,64.87,64.95,19461.0,45.3715,45.3715,45.2599,45.3157,19461.0
2015-08-05 15:00:00,64.94,64.97,64.91,64.93,14513.0,45.3087,45.3297,45.2878,45.3017,14513.0
2015-08-05 15:10:00,64.92,65.0,64.85,64.87,19244.0,45.2948,45.3506,45.2459,45.2599,19244.0
2015-08-05 15:20:00,64.87,64.9,64.76,64.78,25960.0,45.2599,45.2808,45.1831,45.1971,25960.0
2015-08-05 15:30:00,64.78,64.9,64.78,64.86,34006.0,45.1971,45.2808,45.1971,45.2529,34006.0
2015-08-05 15:40:00,64.86,64.94,64.85,64.94,45963.0,45.2529,45.3087,45.2459,45.3087,45963.0
2015-08-05 15:50:00,64.95,65.02,64.82,65.02,170595.0,45.3157,45.3645,45.225,45.3645,170595.0
2015-08-06 09:30:00,64.94,65.03,64.65,64.75,30510.0,45.3087,45.3715,45.1064,45.1762,30510.0
2015-08-06 09:40:00,64.72,64.76,64.52,64.59,21794.0,45.1552,45.1831,45.0157,45.0645,21794.0
2015-08-06 09:50:00,64.61,64.7,64.53,64.61,44313.0,45.0785,45.1413,45.0227,45.0785,44313.0
2015-08-06 10:00:00,64.6,64.93,64.6,64.92,44649.0,45.0715,45.3017,45.0715,45.2948,44649.0
2015-08-06 10:10:00,64.91,65.0,64.69,64.72,68856.0,45.2878,45.3506,45.1343,45.1552,68856.0
2015-08-06 10:20:00,64.73,64.8,64.61,64.61,20512.0,45.1622,45.211,45.0785,45.0785,20512.0
2015-08-06 10:30:00,64.62,64.65,64.46,64.55,46815.0,45.0855,45.1064,44.9738,45.0366,46815.0
2015-08-06 10:40:00,64.55,64.56,64.35,64.35,16210.0,45.0366,45.0436,44.8971,44.8971,16210.0
2015-08-06 10:50:00,64.31,64.35,64.22,64.27,20211.0,44.8692,44.8971,44.8064,44.8413,20211.0
2015-08-06 11:00:00,64.3,64.4,64.28,64.4,20586.0,44.8622,44.932,44.8482,44.932,20586.0
2015-08-06 11:10:00,64.4,64.51,64.38,64.45,17094.0,44.932,45.0087,44.918,44.9668,17094.0
2015-08-06 11:20:00,64.44,64.52,64.44,64.48,19351.0,44.9599,45.0157,44.9599,44.9878,19351.0
2015-08-06 11:30:00,64.49,64.52,64.4,64.5,23412.0,44.9948,45.0157,44.932,45.0017,23412.0
2015-08-06 11:40:00,64.49,64.54,64.48,64.53,28032.0,44.9948,45.0296,44.9878,45.0227,28032.0
2015-08-06 11:50:00,64.51,64.57,64.48,64.52,25255.0,45.0087,45.0506,44.9878,45.0157,25255.0
2015-08-06 12:00:00,64.53,64.58,64.51,64.57,18994.0,45.0227,45.0575,45.0087,45.0506,18994.0
2015-08-06 12:10:00,64.56,64.63,64.51,64.56,128424.0,45.0436,45.0924,45.0087,45.0436,128424.0
2015-08-06 12:20:00,64.58,64.73,64.56,64.61,49590.0,45.0575,45.1622,45.0436,45.0785,49590.0
2015-08-06 12:30:00,64.62,64.68,64.56,64.61,19971.0,45.0855,45.1273,45.0436,45.0785,19971.0
2015-08-06 12:40:00,64.6,64.65,64.55,64.57,40253.0,45.0715,45.1064,45.0366,45.0506,40253.0
2015-08-06 12:50:00,64.55,64.56,64.43,64.45,10847.0,45.0366,45.0436,44.9529,44.9668,10847.0
2015-08-06 13:00:00,64.46,64.55,64.41,64.55,15444.0,44.9738,45.0366,44.9389,45.0366,15444.0
2015-08-06 13:10:00,64.55,64.67,64.55,64.65,21886.0,45.0366,45.1203,45.0366,45.1064,21886.0
2015-08-06 13:20:00,64.65,64.66,64.53,64.56,29400.0,45.1064,45.1134,45.0227,45.0436,29400.0
2015-08-06 13:30:00,64.55,64.56,64.46,64.54,15985.0,45.0366,45.0436,44.9738,45.0296,15985.0
2015-08-06 13:40:00,64.55,64.64,64.5,64.63,18696.0,45.0366,45.0994,45.0017,45.0924,18696.0
2015-08-06 13:50:00,64.63,64.65,64.57,64.62,19170.0,45.0924,45.1064,45.0506,45.0855,19170.0
2015-08-06 14:00:00,64.62,64.66,64.55,64.58,43548.0,45.0855,45.1134,45.0366,45.0575,43548.0
2015-08-06 14:10:00,64.6,64.69,64.58,64.69,55886.0,45.0715,45.1343,45.0575,45.1343,55886.0
2015-08-06 14:20:00,64.7,65.05,64.7,65.04,33106.0,45.1413,45.3855,45.1413,45.3785,33106.0
2015-08-06 14:30:00,65.05,65.05,64.93,65.04,22119.0,45.3855,45.3855,45.3017,45.3785,22119.0
2015-08-06 14:40:00,65.05,65.16,65.0,65.16,42837.0,45.3855,45.4622,45.3506,45.4622,42837.0
2015-08-06 14:50:00,65.17,65.17,65.01,65.01,19403.0,45.4692,45.4692,45.3576,45.3576,19403.0
2015-08-06 15:00:00,65.0,65.08,64.98,65.01,19601.0,45.3506,45.4064,45.3366,45.3576,19601.0
2015-08-06 15:10:00,65.0,65.02,64.91,64.99,28756.0,45.3506,45.3645,45.2878,45.3436,28756.0
2015-08-06 15:20:00,64.99,65.0,64.94,64.99,26255.0,45.3436,45.3506,45.3087,45.3436,26255.0
2015-08-06 15:30:00,64.99,65.01,64.96,65.0,35271.0,45.3436,45.3576,45.3227,45.3506,35271.0
2015-08-06 15:40:00,65.01,65.17,64.99,65.11,52807.0,45.3576,45.4692,45.3436,45.4273,52807.0
2015-08-06 15:50:00,65.11,65.22,65.08,65.2,160276.0,45.4273,45.5041,45.4064,45.4901,160276.0
2015-08-07 09:30:00,65.15,65.23,65.0,65.14,26791.0,45.4552,45.5111,45.3506,45.4483,26791.0
2015-08-07 09:40:00,65.16,65.35,65.07,65.18,24145.0,45.4622,45.5948,45.3994,45.4762,24145.0
2015-08-07 09:50:00,65.16,65.34,65.1,65.34,45529.0,45.4622,45.5878,45.4204,45.5878,45529.0
2015-08-07 10:00:00,65.3,65.4,65.23,65.36,7082.0,45.5599,45.6297,45.5111,45.6018,7082.0
2015-08-07 10:10:00,65.38,65.52,65.33,65.35,11705.0,45.6157,45.7134,45.5808,45.5948,11705.0
2015-08-07 10:20:00,65.31,65.33,65.14,65.17,10908.0,45.5669,45.5808,45.4483,45.4692,10908.0
2015-08-07 10:30:00,65.17,65.23,65.14,65.23,9874.0,45.4692,45.5111,45.4483,45.5111,9874.0
2015-08-07 10:40:00,65.24,65.44,65.23,65.29,18387.0,45.518,45.6576,45.5111,45.5529,18387.0
2015-08-07 10:50:00,65.3,65.52,65.3,65.5,16456.0,45.5599,45.7134,45.5599,45.6994,16456.0
2015-08-07 11:00:00,65.49,65.51,65.42,65.44,8285.0,45.6925,45.7064,45.6436,45.6576,8285.0
2015-08-07 11:10:00,65.43,65.46,65.29,65.3,5110.0,45.6506,45.6715,45.5529,45.5599,5110.0
2015-08-07 11:20:00,65.32,65.67,65.32,65.66,19030.0,45.5738,45.818,45.5738,45.8111,19030.0
2015-08-07 11:30:00,65.65,65.65,65.38,65.46,14160.0,45.8041,45.8041,45.6157,45.6715,14160.0
2015-08-07 11:40:00,65.53,65.54,65.45,65.45,5249.0,45.7204,45.7273,45.6645,45.6645,5249.0
2015-08-07 11:50:00,65.48,65.53,65.42,65.53,7926.0,45.6855,45.7204,45.6436,45.7204,7926.0
2015-08-07 12:00:00,65.54,65.67,65.53,65.67,8846.0,45.7273,45.818,45.7204,45.818,8846.0
2015-08-07 12:10:00,65.66,65.66,65.6,65.64,4206.0,45.8111,45.8111,45.7692,45.7971,4206.0
2015-08-07 12:20:00,65.66,65.7,65.63,65.65,7416.0,45.8111,45.839,45.7901,45.8041,7416.0
2015-08-07 12:30:00,65.61,65.62,65.57,65.6,5121.0,45.7762,45.7832,45.7483,45.7692,5121.0
2015-08-07 12:40:00,65.61,65.75,65.6,65.74,5983.0,45.7762,45.8739,45.7692,45.8669,5983.0
2015-08-07 12:50:00,65.78,65.78,65.69,65.7,4994.0,45.8948,45.8948,45.832,45.839,4994.0
2015-08-07 13:00:00,65.64,65.72,65.58,65.69,55546.0,45.7971,45.8529,45.7552,45.832,55546.0
2015-08-07 13:10:00,65.7,65.74,65.54,65.58,12165.0,45.839,45.8669,45.7273,45.7552,12165.0
2015-08-07 13:20:00,65.58,65.71,65.56,65.68,12024.0,45.7552,45.8459,45.7413,45.825,12024.0
2015-08-07 13:30:00,65.66,65.7,65.61,65.62,12967.0,45.8111,45.839,45.7762,45.7832,12967.0
2015-08-07 13:40:00,65.63,65.64,65.57,65.58,14300.0,45.7901,45.7971,45.7483,45.7552,14300.0
2015-08-07 13:50:00,65.57,65.58,65.33,65.44,93956.0,45.7483,45.7552,45.5808,45.6576,93956.0
2015-08-07 14:00:00,65.43,65.43,65.29,65.31,10732.0,45.6506,45.6506,45.5529,45.5669,10732.0
2015-08-07 14:10:00,65.3,65.3,65.21,65.21,11849.0,45.5599,45.5599,45.4971,45.4971,11849.0
2015-08-07 14:20:00,65.2,65.28,65.2,65.27,13743.0,45.4901,45.5459,45.4901,45.539,13743.0
2015-08-07 14:30:00,65.28,65.33,65.27,65.27,20333.0,45.5459,45.5808,45.539,45.539,20333.0
2015-08-07 14:40:00,65.27,65.28,65.23,65.26,9303.0,45.539,45.5459,45.5111,45.532,9303.0
2015-08-07 14:50:00,65.27,65.38,65.24,65.38,14191.0,45.539,45.6157,45.518,45.6157,14191.0
2015-08-07 15:00:00,65.37,65.37,65.2,65.21,15664.0,45.6087,45.6087,45.4901,45.4971,15664.0
2015-08-07 15:10:00,65.22,65.28,65.18,65.25,15722.0,45.5041,45.5459,45.4762,45.525,15722.0
2015-08-07 15:20:00,65.26,65.31,65.23,65.29,21491.0,45.532,45.5669,45.5111,45.5529,21491.0
2015-08-07 15:30:00,65.29,65.31,65.24,65.28,21591.0,45.5529,45.5669,45.518,45.5459,21591.0
2015-08-07 15:40:00,65.28,65.29,65.16,65.16,37544.0,45.5459,45.5529,45.4622,45.4622,37544.0
2015-08-07 15:50:00,65.17,65.28,65.17,65.27,77946.0,45.4692,45.5459,45.4692,45.539,77946.0
2015-08-10 09:30:00,65.45,65.61,65.12,65.19,12405.0,45.6645,45.7762,45.4343,45.4831,12405.0
2015-08-10 09:40:00,65.25,65.31,65.11,65.22,18670.0,45.525,45.5669,45.4273,45.5041,18670.0
2015-08-10 09:50:00,65.2,65.22,65.0,65.1,11942.0,45.4901,45.5041,45.3506,45.4204,11942.0
2015-08-10 10:00:00,65.11,65.23,65.04,65.14,7370.0,45.4273,45.5111,45.3785,45.4483,7370.0
2015-08-10 10:10:00,65.14,65.16,64.92,64.93,7122.0,45.4483,45.4622,45.2948,45.3017,7122.0
2015-08-10 10:20:00,64.92,64.95,64.73,64.81,30924.0,45.2948,45.3157,45.1622,45.218,30924.0
2015-08-10 10:30:00,64.78,64.97,64.78,64.87,10000.0,45.1971,45.3297,45.1971,45.2599,10000.0
2015-08-10 10:40:00,64.89,64.98,64.84,64.86,14049.0,45.2738,45.3366,45.2389,45.2529,14049.0
2015-08-10 10:50:00,64.87,64.92,64.86,64.89,15588.0,45.2599,45.2948,45.2529,45.2738,15588.0
2015-08-10 11:00:00,64.89,64.89,64.74,64.81,13465.0,45.2738,45.2738,45.1692,45.218,13465.0
2015-08-10 11:10:00,64.81,64.94,64.8,64.9,10002.0,45.218,45.3087,45.211,45.2808,10002.0
2015-08-10 11:20:00,64.91,64.95,64.78,64.78,5536.0,45.2878,45.3157,45.1971,45.1971,5536.0
2015-08-10 11:30:00,64.77,64.97,64.77,64.9,6537.0,45.1901,45.3297,45.1901,45.2808,6537.0
2015-08-10 11:40:00,64.9,64.93,64.87,64.91,17374.0,45.2808,45.3017,45.2599,45.2878,17374.0
2015-08-10 11:50:00,64.91,64.93,64.87,64.88,7339.0,45.2878,45.3017,45.2599,45.2669,7339.0
2015-08-10 12:00:00,64.88,64.9,64.85,64.9,5616.0,45.2669,45.2808,45.2459,45.2808,5616.0
2015-08-10 12:10:00,64.9,64.9,64.79,64.8,5528.0,45.2808,45.2808,45.2041,45.211,5528.0
2015-08-10 12:20:00,64.8,64.83,64.77,64.81,10189.0,45.211,45.232,45.1901,45.218,10189.0
2015-08-10 12:30:00,64.82,64.83,64.71,64.71,6490.0,45.225,45.232,45.1482,45.1482,6490.0
2015-08-10 12:40:00,64.71,64.79,64.66,64.79,9376.0,45.1482,45.2041,45.1134,45.2041,9376.0
2015-08-10 12:50:00,64.8,64.89,64.76,64.86,16007.0,45.211,45.2738,45.1831,45.2529,16007.0
2015-08-10 13:00:00,64.86,64.98,64.86,64.97,8302.0,45.2529,45.3366,45.2529,45.3297,8302.0
2015-08-10 13:10:00,64.97,65.03,64.93,65.02,8379.0,45.3297,45.3715,45.3017,45.3645,8379.0
2015-08-10 13:20:00,65.04,65.06,64.96,65.0,9734.0,45.3785,45.3924,45.3227,45.3506,9734.0
2015-08-10 13:30:00,64.99,65.07,64.87,64.87,7075.0,45.3436,45.3994,45.2599,45.2599,7075.0
2015-08-10 13:40:00,64.86,64.88,64.78,64.78,10258.0,45.2529,45.2669,45.1971,45.1971,10258.0
2015-08-10 13:50:00,64.77,64.81,64.72,64.77,12664.0,45.1901,45.218,45.1552,45.1901,12664.0
2015-08-10 14:00:00,64.77,64.8,64.7,64.7,10029.0,45.1901,45.211,45.1413,45.1413,10029.0
2015-08-10 14:10:00,64.71,64.71,64.61,64.61,15555.0,45.1482,45.1482,45.0785,45.0785,15555.0
2015-08-10 14:20:00,64.61,64.67,64.61,64.65,19156.0,45.0785,45.1203,45.0785,45.1064,19156.0
2015-08-10 14:30:00,64.65,64.71,64.64,64.69,15117.0,45.1064,45.1482,45.0994,45.1343,15117.0
2015-08-10 14:40:00,64.7,64.71,64.67,64.67,11358.0,45.1413,45.1482,45.1203,45.1203,11358.0
2015-08-10 14:50:00,64.69,64.69,64.63,64.63,16457.0,45.1343,45.1343,45.0924,45.0924,16457.0
2015-08-10 15:00:00,64.64,64.71,64.62,64.63,17667.0,45.0994,45.1482,45.0855,45.0924,17667.0
2015-08-10 15:10:00,64.63,64.65,64.58,64.59,16610.0,45.0924,45.1064,45.0575,45.0645,16610.0
2015-08-10 15:20:00,64.59,64.59,64.46,64.47,29449.0,45.0645,45.0645,44.9738,44.9808,29449.0
2015-08-10 15:30:00,64.47,64.53,64.47,64.5,24910.0,44.9808,45.0227,44.9808,45.0017,24910.0
2015-08-10 15:40:00,64.51,64.64,64.5,64.64,33827.0,45.0087,45.0994,45.0017,45.0994,33827.0
2015-08-10 15:50:00,64.63,64.76,64.59,64.76,74249.0,45.0924,45.1831,45.0645,45.1831,74249.0
2015-08-11 09:30:00,64.59,65.03,64.54,64.62,18260.0,45.0645,45.3715,45.0296,45.0855,18260.0
2015-08-11 09:40:00,64.62,64.88,64.55,64.83,16394.0,45.0855,45.2669,45.0366,45.232,16394.0
2015-08-11 09:50:00,64.78,64.85,64.72,64.72,21695.0,45.1971,45.2459,45.1552,45.1552,21695.0
2015-08-11 10:00:00,64.66,64.81,64.66,64.73,63023.0,45.1134,45.218,45.1134,45.1622,63023.0
2015-08-11 10:10:00,64.75,64.97,64.74,64.97,25291.0,45.1762,45.3297,45.1692,45.3297,25291.0
2015-08-11 10:20:00,64.93,65.11,64.89,65.11,10157.0,45.3017,45.4273,45.2738,45.4273,10157.0
2015-08-11 10:30:00,65.1,65.13,64.99,65.08,15120.0,45.4204,45.4413,45.3436,45.4064,15120.0
2015-08-11 10:40:00,65.06,65.17,65.06,65.14,16016.0,45.3924,45.4692,45.3924,45.4483,16016.0
2015-08-11 10:50:00,65.14,65.18,65.07,65.11,9957.0,45.4483,45.4762,45.3994,45.4273,9957.0
2015-08-11 11:00:00,65.1,65.16,65.07,65.08,10043.0,45.4204,45.4622,45.3994,45.4064,10043.0
2015-08-11 11:10:00,65.07,65.15,65.02,65.12,11864.0,45.3994,45.4552,45.3645,45.4343,11864.0
2015-08-11 11:20:00,65.11,65.3,65.11,65.25,12198.0,45.4273,45.5599,45.4273,45.525,12198.0
2015-08-11 11:30:00,65.25,65.26,65.19,65.25,9489.0,45.525,45.532,45.4831,45.525,9489.0
2015-08-11 11:40:00,65.26,65.27,65.2,65.23,11176.0,45.532,45.539,45.4901,45.5111,11176.0
2015-08-11 11:50:00,65.2,65.31,65.18,65.23,14052.0,45.4901,45.5669,45.4762,45.5111,14052.0
2015-08-11 12:00:00,65.21,65.22,64.96,65.02,23033.0,45.4971,45.5041,45.3227,45.3645,23033.0
2015-08-11 12:10:00,65.01,65.13,65.0,65.02,7615.0,45.3576,45.4413,45.3506,45.3645,7615.0
2015-08-11 12:20:00,65.02,65.08,64.98,65.05,10392.0,45.3645,45.4064,45.3366,45.3855,10392.0
2015-08-11 12:30:00,65.04,65.04,64.94,64.99,9777.0,45.3785,45.3785,45.3087,45.3436,9777.0
2015-08-11 12:40:00,64.99,65.07,64.96,65.03,8560.0,45.3436,45.3994,45.3227,45.3715,8560.0
2015-08-11 12:50:00,65.03,65.03,64.95,64.95,12460.0,45.3715,45.3715,45.3157,45.3157,12460.0
2015-08-11 13:00:00,64.95,65.04,64.91,65.04,39677.0,45.3157,45.3785,45.2878,45.3785,39677.0
2015-08-11 13:10:00,65.06,65.16,65.06,65.16,10635.0,45.3924,45.4622,45.3924,45.4622,10635.0
2015-08-11 13:20:00,65.16,65.37,65.16,65.31,20301.0,45.4622,45.6087,45.4622,45.5669,20301.0
2015-08-11 13:30:00,65.33,65.36,65.26,65.36,15278.0,45.5808,45.6018,45.532,45.6018,15278.0
2015-08-11 13:40:00,65.36,65.36,65.17,65.17,18280.0,45.6018,45.6018,45.4692,45.4692,18280.0
2015-08-11 13:50:00,65.19,65.29,65.18,65.2,16759.0,45.4831,45.5529,45.4762,45.4901,16759.0
2015-08-11 14:00:00,65.22,65.33,65.22,65.32,11100.0,45.5041,45.5808,45.5041,45.5738,11100.0
2015-08-11 14:10:00,65.32,65.39,65.27,65.35,23747.0,45.5738,45.6227,45.539,45.5948,23747.0
2015-08-11 14:20:00,65.34,65.34,65.21,65.22,14877.0,45.5878,45.5878,45.4971,45.5041,14877.0
2015-08-11 14:30:00,65.23,65.28,65.2,65.24,15057.0,45.5111,45.5459,45.4901,45.518,15057.0
2015-08-11 14:40:00,65.24,65.32,65.24,65.3,17433.0,45.518,45.5738,45.518,45.5599,17433.0
2015-08-11 14:50:00,65.3,65.34,65.26,65.31,22854.0,45.5599,45.5878,45.532,45.5669,22854.0
2015-08-11 15:00:00,65.31,65.35,65.25,65.32,25439.0,45.5669,45.5948,45.525,45.5738,25439.0
2015-08-11 15:10:00,65.31,65.36,65.27,65.34,28757.0,45.5669,45.6018,45.539,45.5878,28757.0
2015-08-11 15:20:00,65.34,65.34,65.27,65.29,16773.0,45.5878,45.5878,45.539,45.5529,16773.0
2015-08-11 15:30:00,65.29,65.44,65.29,65.42,40521.0,45.5529,45.6576,45.5529,45.6436,40521.0
2015-08-11 15:40:00,65.42,65.46,65.23,65.24,53063.0,45.6436,45.6715,45.5111,45.518,53063.0
2015-08-11 15:50:00,65.23,65.35,65.23,65.3,100356.0,45.5111,45.5948,45.5111,45.5599,100356.0
2015-08-12 09:30:00,65.0,65.19,64.84,65.08,18150.0,45.3506,45.4831,45.2389,45.4064,18150.0
2015-08-12 09:40:00,65.07,65.24,64.91,65.17,27747.0,45.3994,45.518,45.2878,45.4692,27747.0
2015-08-12 09:50:00,65.15,65.35,65.05,65.35,15619.0,45.4552,45.5948,45.3855,45.5948,15619.0
2015-08-12 10:00:00,65.34,65.46,65.22,65.29,8869.0,45.5878,45.6715,45.5041,45.5529,8869.0
2015-08-12 10:10:00,65.26,65.28,65.15,65.17,12880.0,45.532,45.5459,45.4552,45.4692,12880.0
2015-08-12 10:20:00,65.18,65.19,64.98,64.98,19497.0,45.4762,45.4831,45.3366,45.3366,19497.0
2015-08-12 10:30:00,64.97,65.18,64.95,65.15,12942.0,45.3297,45.4762,45.3157,45.4552,12942.0
2015-08-12 10:40:00,65.15,65.24,65.1,65.22,12751.0,45.4552,45.518,45.4204,45.5041,12751.0
2015-08-12 10:50:00,65.25,65.29,65.06,65.07,11730.0,45.525,45.5529,45.3924,45.3994,11730.0
2015-08-12 11:00:00,65.08,65.17,65.05,65.14,26069.0,45.4064,45.4692,45.3855,45.4483,26069.0
2015-08-12 11:10:00,65.14,65.14,65.07,65.07,15484.0,45.4483,45.4483,45.3994,45.3994,15484.0
2015-08-12 11:20:00,65.08,65.19,65.07,65.15,10934.0,45.4064,45.4831,45.3994,45.4552,10934.0
2015-08-12 11:30:00,65.17,65.25,65.13,65.18,10856.0,45.4692,45.525,45.4413,45.4762,10856.0
2015-08-12 11:40:00,65.18,65.25,65.14,65.23,10467.0,45.4762,45.525,45.4483,45.5111,10467.0
2015-08-12 11:50:00,65.21,65.22,65.13,65.18,7652.0,45.4971,45.5041,45.4413,45.4762,7652.0
2015-08-12 12:00:00,65.19,65.19,65.09,65.12,7843.0,45.4831,45.4831,45.4134,45.4343,7843.0
2015-08-12 12:10:00,65.12,65.13,65.03,65.06,14600.0,45.4343,45.4413,45.3715,45.3924,14600.0
2015-08-12 12:20:00,65.05,65.17,65.03,65.14,12138.0,45.3855,45.4692,45.3715,45.4483,12138.0
2015-08-12 12:30:00,65.12,65.19,65.1,65.17,6749.0,45.4343,45.4831,45.4204,45.4692,6749.0
2015-08-12 12:40:00,65.17,65.29,65.14,65.29,5524.0,45.4692,45.5529,45.4483,45.5529,5524.0
2015-08-12 12:50:00,65.31,65.36,65.27,65.31,14452.0,45.5669,45.6018,45.539,45.5669,14452.0
2015-08-12 13:00:00,65.32,65.36,65.25,65.36,9564.0,45.5738,45.6018,45.525,45.6018,9564.0
2015-08-12 13:10:00,65.36,65.42,65.35,65.4,7003.0,45.6018,45.6436,45.5948,45.6297,7003.0
2015-08-12 13:20:00,65.41,65.43,65.24,65.29,10473.0,45.6366,45.6506,45.518,45.5529,10473.0
2015-08-12 13:30:00,65.34,65.43,65.33,65.43,9395.0,45.5878,45.6506,45.5808,45.6506,9395.0
2015-08-12 13:40:00,65.42,65.42,65.34,65.38,4950.0,45.6436,45.6436,45.5878,45.6157,4950.0
2015-08-12 13:50:00,65.39,65.45,65.38,65.39,6092.0,45.6227,45.6645,45.6157,45.6227,6092.0
2015-08-12 14:00:00,65.34,65.34,65.25,65.3,8672.0,45.5878,45.5878,45.525,45.5599,8672.0
2015-08-12 14:10:00,65.3,65.3,65.24,65.27,6011.0,45.5599,45.5599,45.518,45.539,6011.0
2015-08-12 14:20:00,65.25,65.25,65.17,65.2,10192.0,45.525,45.525,45.4692,45.4901,10192.0
2015-08-12 14:30:00,65.21,65.35,65.17,65.34,12749.0,45.4971,45.5948,45.4692,45.5878,12749.0
2015-08-12 14:40:00,65.35,65.43,65.34,65.42,12645.0,45.5948,45.6506,45.5878,45.6436,12645.0
2015-08-12 14:50:00,65.4,65.43,65.36,65.39,9240.0,45.6297,45.6506,45.6018,45.6227,9240.0
2015-08-12 15:00:00,65.39,65.44,65.37,65.42,17728.0,45.6227,45.6576,45.6087,45.6436,17728.0
2015-08-12 15:10:00,65.42,65.45,65.4,65.43,14070.0,45.6436,45.6645,45.6297,45.6506,14070.0
2015-08-12 15:20:00,65.42,65.47,65.42,65.44,35651.0,45.6436,45.6785,45.6436,45.6576,35651.0
2015-08-12 15:30:00,65.45,65.52,65.44,65.5,25535.0,45.6645,45.7134,45.6576,45.6994,25535.0
2015-08-12 15:40:00,65.5,65.56,65.47,65.52,19847.0,45.6994,45.7413,45.6785,45.7134,19847.0
2015-08-12 15:50:00,65.53,65.6,65.5,65.58,41856.0,45.7204,45.7692,45.6994,45.7552,41856.0
2015-08-13 09:30:00,65.58,65.66,65.2,65.32,29185.0,45.7552,45.8111,45.4901,45.5738,29185.0
2015-08-13 09:40:00,65.28,65.49,65.26,65.36,54816.0,45.5459,45.6925,45.532,45.6018,54816.0
2015-08-13 09:50:00,65.36,65.45,65.32,65.35,20218.0,45.6018,45.6645,45.5738,45.5948,20218.0
2015-08-13 10:00:00,65.35,65.48,65.32,65.46,33856.0,45.5948,45.6855,45.5738,45.6715,33856.0
2015-08-13 10:10:00,65.48,65.55,65.42,65.54,27767.0,45.6855,45.7343,45.6436,45.7273,27767.0
2015-08-13 10:20:00,65.55,65.69,65.53,65.6,29029.0,45.7343,45.832,45.7204,45.7692,29029.0
2015-08-13 10:30:00,65.62,65.75,65.58,65.75,18045.0,45.7832,45.8739,45.7552,45.8739,18045.0
2015-08-13 10:40:00,65.77,65.98,65.76,65.93,17360.0,45.8878,46.0343,45.8808,45.9994,17360.0
2015-08-13 10:50:00,65.94,65.94,65.85,65.86,23747.0,46.0064,46.0064,45.9436,45.9506,23747.0
2015-08-13 11:00:00,65.87,65.98,65.83,65.88,12699.0,45.9576,46.0343,45.9297,45.9646,12699.0
2015-08-13 11:10:00,65.87,66.02,65.87,65.99,13123.0,45.9576,46.0622,45.9576,46.0413,13123.0
2015-08-13 11:20:00,65.98,66.09,65.98,66.02,9128.0,46.0343,46.1111,46.0343,46.0622,9128.0
2015-08-13 11:30:00,66.02,66.22,65.96,66.18,19332.0,46.0622,46.2018,46.0204,46.1739,19332.0
2015-08-13 11:40:00,66.2,66.34,66.19,66.32,10914.0,46.1878,46.2855,46.1808,46.2715,10914.0
2015-08-13 11:50:00,66.31,66.31,66.06,66.08,13460.0,46.2646,46.2646,46.0901,46.1041,13460.0
2015-08-13 12:00:00,66.09,66.17,66.08,66.17,11287.0,46.1111,46.1669,46.1041,46.1669,11287.0
2015-08-13 12:10:00,66.17,66.22,66.09,66.13,13506.0,46.1669,46.2018,46.1111,46.139,13506.0
2015-08-13 12:20:00,66.12,66.29,66.12,66.29,10137.0,46.132,46.2506,46.132,46.2506,10137.0
2015-08-13 12:30:00,66.28,66.34,66.24,66.25,15083.0,46.2436,46.2855,46.2157,46.2227,15083.0
2015-08-13 12:40:00,66.24,66.43,66.24,66.4,11107.0,46.2157,46.3483,46.2157,46.3274,11107.0
2015-08-13 12:50:00,66.38,66.38,66.2,66.2,24506.0,46.3134,46.3134,46.1878,46.1878,24506.0
2015-08-13 13:00:00,66.19,66.25,66.1,66.16,24540.0,46.1808,46.2227,46.1181,46.1599,24540.0
2015-08-13 13:10:00,66.17,66.17,66.03,66.14,16064.0,46.1669,46.1669,46.0692,46.146,16064.0
2015-08-13 13:20:00,66.16,66.39,66.16,66.32,12369.0,46.1599,46.3204,46.1599,46.2715,12369.0
2015-08-13 13:30:00,66.32,66.34,66.23,66.27,13602.0,46.2715,46.2855,46.2088,46.2367,13602.0
2015-08-13 13:40:00,66.26,66.26,66.13,66.16,13587.0,46.2297,46.2297,46.139,46.1599,13587.0
2015-08-13 13:50:00,66.15,66.15,66.12,66.15,23277.0,46.1529,46.1529,46.132,46.1529,23277.0
2015-08-13 14:00:00,66.15,66.2,66.11,66.2,14952.0,46.1529,46.1878,46.125,46.1878,14952.0
2015-08-13 14:10:00,66.22,66.31,66.21,66.21,11341.0,46.2018,46.2646,46.1948,46.1948,11341.0
2015-08-13 14:20:00,66.19,66.24,66.13,66.14,16574.0,46.1808,46.2157,46.139,46.146,16574.0
2015-08-13 14:30:00,66.13,66.26,66.13,66.25,13894.0,46.139,46.2297,46.139,46.2227,13894.0
2015-08-13 14:40:00,66.25,66.26,66.13,66.24,13314.0,46.2227,46.2297,46.139,46.2157,13314.0
2015-08-13 14:50:00,66.22,66.24,66.13,66.14,13170.0,46.2018,46.2157,46.139,46.146,13170.0
2015-08-13 15:00:00,66.11,66.21,66.11,66.12,30332.0,46.125,46.1948,46.125,46.132,30332.0
2015-08-13 15:10:00,66.12,66.15,66.06,66.1,23837.0,46.132,46.1529,46.0901,46.1181,23837.0
2015-08-13 15:20:00,66.09,66.09,65.92,65.97,28915.0,46.1111,46.1111,45.9925,46.0274,28915.0
2015-08-13 15:30:00,65.97,65.98,65.87,65.91,34003.0,46.0274,46.0343,45.9576,45.9855,34003.0
2015-08-13 15:40:00,65.91,65.99,65.87,65.98,63289.0,45.9855,46.0413,45.9576,46.0343,63289.0
2015-08-13 15:50:00,65.98,66.13,65.94,66.09,142517.0,46.0343,46.139,46.0064,46.1111,142517.0
2015-08-14 09:30:00,65.9,65.98,65.71,65.88,35182.0,45.9785,46.0343,45.8459,45.9646,35182.0
2015-08-14 09:40:00,65.84,65.85,65.65,65.78,31535.0,45.9367,45.9436,45.8041,45.8948,31535.0
2015-08-14 09:50:00,65.76,66.16,65.72,66.15,21124.0,45.8808,46.1599,45.8529,46.1529,21124.0
2015-08-14 10:00:00,66.13,66.22,66.02,66.17,17244.0,46.139,46.2018,46.0622,46.1669,17244.0
2015-08-14 10:10:00,66.15,66.27,66.07,66.19,23535.0,46.1529,46.2367,46.0971,46.1808,23535.0
2015-08-14 10:20:00,66.18,66.36,66.17,66.34,19252.0,46.1739,46.2995,46.1669,46.2855,19252.0
2015-08-14 10:30:00,66.34,66.53,66.33,66.47,21118.0,46.2855,46.4181,46.2785,46.3762,21118.0
2015-08-14 10:40:00,66.48,66.56,66.4,66.4,17624.0,46.3832,46.439,46.3274,46.3274,17624.0
2015-08-14 10:50:00,66.38,66.5,66.3,66.44,19895.0,46.3134,46.3971,46.2576,46.3553,19895.0
2015-08-14 11:00:00,66.45,66.53,66.38,66.42,17826.0,46.3622,46.4181,46.3134,46.3413,17826.0
2015-08-14 11:10:00,66.4,66.46,66.34,66.44,16151.0,46.3274,46.3692,46.2855,46.3553,16151.0
2015-08-14 11:20:00,66.45,66.49,66.34,66.47,19915.0,46.3622,46.3902,46.2855,46.3762,19915.0
2015-08-14 11:30:00,66.49,66.57,66.4,66.46,13427.0,46.3902,46.446,46.3274,46.3692,13427.0
2015-08-14 11:40:00,66.44,66.53,66.43,66.52,16823.0,46.3553,46.4181,46.3483,46.4111,16823.0
2015-08-14 11:50:00,66.51,66.52,66.39,66.39,21839.0,46.4041,46.4111,46.3204,46.3204,21839.0
2015-08-14 12:00:00,66.39,66.59,66.39,66.52,21307.0,46.3204,46.4599,46.3204,46.4111,21307.0
2015-08-14 12:10:00,66.54,66.63,66.53,66.56,13871.0,46.425,46.4878,46.4181,46.439,13871.0
2015-08-14 12:20:00,66.55,66.55,66.48,66.53,8815.0,46.432,46.432,46.3832,46.4181,8815.0
2015-08-14 12:30:00,66.54,66.56,66.46,66.49,12053.0,46.425,46.439,46.3692,46.3902,12053.0
2015-08-14 12:40:00,66.51,66.52,66.39,66.39,18398.0,46.4041,46.4111,46.3204,46.3204,18398.0
2015-08-14 12:50:00,66.39,66.43,66.37,66.43,10408.0,46.3204,46.3483,46.3064,46.3483,10408.0
2015-08-14 13:00:00,66.42,66.48,66.39,66.46,10005.0,46.3413,46.3832,46.3204,46.3692,10005.0
2015-08-14 13:10:00,66.47,66.59,66.46,66.57,13063.0,46.3762,46.4599,46.3692,46.446,13063.0
2015-08-14 13:20:00,66.56,66.57,66.47,66.55,12253.0,46.439,46.446,46.3762,46.432,12253.0
2015-08-14 13:30:00,66.54,66.57,66.53,66.54,19191.0,46.425,46.446,46.4181,46.425,19191.0
2015-08-14 13:40:00,66.54,66.54,66.45,66.51,17162.0,46.425,46.425,46.3622,46.4041,17162.0
2015-08-14 13:50:00,66.49,66.6,66.48,66.56,25198.0,46.3902,46.4669,46.3832,46.439,25198.0
2015-08-14 14:00:00,66.57,66.65,66.54,66.55,13927.0,46.446,46.5018,46.425,46.432,13927.0
2015-08-14 14:10:00,66.55,66.58,66.51,66.56,16069.0,46.432,46.4529,46.4041,46.439,16069.0
2015-08-14 14:20:00,66.55,66.56,66.48,66.56,10322.0,46.432,46.439,46.3832,46.439,10322.0
2015-08-14 14:30:00,66.56,66.58,66.51,66.51,14270.0,46.439,46.4529,46.4041,46.4041,14270.0
2015-08-14 14:40:00,66.52,66.67,66.52,66.67,15727.0,46.4111,46.5157,46.4111,46.5157,15727.0
2015-08-14 14:50:00,66.67,66.68,66.58,66.6,19780.0,46.5157,46.5227,46.4529,46.4669,19780.0
2015-08-14 15:00:00,66.59,66.68,66.58,66.67,22134.0,46.4599,46.5227,46.4529,46.5157,22134.0
2015-08-14 15:10:00,66.68,66.79,66.67,66.7,55151.0,46.5227,46.5995,46.5157,46.5367,55151.0
2015-08-14 15:20:00,66.71,66.82,66.67,66.76,43618.0,46.5437,46.6204,46.5157,46.5785,43618.0
2015-08-14 15:30:00,66.76,66.77,66.66,66.76,42729.0,46.5785,46.5855,46.5088,46.5785,42729.0
2015-08-14 15:40:00,66.76,66.87,66.73,66.8,51432.0,46.5785,46.6553,46.5576,46.6064,51432.0
2015-08-14 15:50:00,66.8,66.8,66.72,66.79,120996.0,46.6064,46.6064,46.5506,46.5995,120996.0
2015-08-17 09:30:00,66.79,66.95,66.53,66.76,23112.0,46.5995,46.7111,46.4181,46.5785,23112.0
2015-08-17 09:40:00,66.73,66.76,66.59,66.71,34470.0,46.5576,46.5785,46.4599,46.5437,34470.0
2015-08-17 09:50:00,66.73,66.74,66.64,66.67,16935.0,46.5576,46.5646,46.4948,46.5157,16935.0
2015-08-17 10:00:00,66.66,66.86,66.64,66.86,7875.0,46.5088,46.6483,46.4948,46.6483,7875.0
2015-08-17 10:10:00,66.9,66.91,66.81,66.91,9328.0,46.6762,46.6832,46.6134,46.6832,9328.0
2015-08-17 10:20:00,66.89,66.92,66.86,66.91,7612.0,46.6692,46.6902,46.6483,46.6832,7612.0
2015-08-17 10:30:00,66.92,66.97,66.87,66.94,10919.0,46.6902,46.7251,46.6553,46.7041,10919.0
2015-08-17 10:40:00,66.93,67.0,66.87,66.9,16824.0,46.6971,46.746,46.6553,46.6762,16824.0
2015-08-17 10:50:00,66.9,67.0,66.9,66.96,13049.0,46.6762,46.746,46.6762,46.7181,13049.0
2015-08-17 11:00:00,66.97,67.1,66.96,67.09,14210.0,46.7251,46.8158,46.7181,46.8088,14210.0
2015-08-17 11:10:00,67.09,67.09,66.99,67.0,15941.0,46.8088,46.8088,46.739,46.746,15941.0
2015-08-17 11:20:00,67.0,67.0,66.94,67.0,8989.0,46.746,46.746,46.7041,46.746,8989.0
2015-08-17 11:30:00,67.0,67.0,66.96,66.99,8636.0,46.746,46.746,46.7181,46.739,8636.0
2015-08-17 11:40:00,66.98,67.03,66.95,66.97,11121.0,46.732,46.7669,46.7111,46.7251,11121.0
2015-08-17 11:50:00,66.97,67.0,66.91,66.93,7918.0,46.7251,46.746,46.6832,46.6971,7918.0
2015-08-17 12:00:00,66.93,67.04,66.93,67.0,17921.0,46.6971,46.7739,46.6971,46.746,17921.0
2015-08-17 12:10:00,67.0,67.06,67.0,67.03,4431.0,46.746,46.7878,46.746,46.7669,4431.0
2015-08-17 12:20:00,67.04,67.1,67.02,67.06,13082.0,46.7739,46.8158,46.7599,46.7878,13082.0
2015-08-17 12:30:00,67.04,67.05,67.0,67.04,11209.0,46.7739,46.7809,46.746,46.7739,11209.0
2015-08-17 12:40:00,67.05,67.08,67.01,67.03,8300.0,46.7809,46.8018,46.753,46.7669,8300.0
2015-08-17 12:50:00,67.03,67.08,66.99,67.01,11036.0,46.7669,46.8018,46.739,46.753,11036.0
2015-08-17 13:00:00,67.0,67.04,66.96,67.02,7256.0,46.746,46.7739,46.7181,46.7599,7256.0
2015-08-17 13:10:00,67.02,67.07,66.97,66.97,9448.0,46.7599,46.7948,46.7251,46.7251,9448.0
2015-08-17 13:20:00,66.95,66.96,66.9,66.92,9330.0,46.7111,46.7181,46.6762,46.6902,9330.0
2015-08-17 13:30:00,66.91,66.94,66.81,66.82,10503.0,46.6832,46.7041,46.6134,46.6204,10503.0
2015-08-17 13:40:00,66.84,66.84,66.78,66.8,7704.0,46.6344,46.6344,46.5925,46.6064,7704.0
2015-08-17 13:50:00,66.8,66.84,66.77,66.83,13604.0,46.6064,46.6344,46.5855,46.6274,13604.0
2015-08-17 14:00:00,66.84,66.86,66.81,66.84,8459.0,46.6344,46.6483,46.6134,46.6344,8459.0
2015-08-17 14:10:00,66.83,66.83,66.72,66.81,16033.0,46.6274,46.6274,46.5506,46.6134,16033.0
2015-08-17 14:20:00,66.83,66.86,66.71,66.72,13562.0,46.6274,46.6483,46.5437,46.5506,13562.0
2015-08-17 14:30:00,66.72,66.84,66.72,66.84,10194.0,46.5506,46.6344,46.5506,46.6344,10194.0
2015-08-17 14:40:00,66.83,66.89,66.82,66.88,15235.0,46.6274,46.6692,46.6204,46.6623,15235.0
2015-08-17 14:50:00,66.88,66.92,66.83,66.85,9039.0,46.6623,46.6902,46.6274,46.6413,9039.0
2015-08-17 15:00:00,66.86,66.87,66.82,66.82,8644.0,46.6483,46.6553,46.6204,46.6204,8644.0
2015-08-17 15:10:00,66.83,66.91,66.82,66.91,15710.0,46.6274,46.6832,46.6204,46.6832,15710.0
2015-08-17 15:20:00,66.9,66.94,66.87,66.9,10996.0,46.6762,46.7041,46.6553,46.6762,10996.0
2015-08-17 15:30:00,66.91,66.97,66.91,66.96,21441.0,46.6832,46.7251,46.6832,46.7181,21441.0
2015-08-17 15:40:00,66.97,67.0,66.9,67.0,23096.0,46.7251,46.746,46.6762,46.746,23096.0
2015-08-17 15:50:00,67.0,67.09,66.96,67.09,64550.0,46.746,46.8088,46.7181,46.8088,64550.0
2015-08-18 09:30:00,67.05,67.05,66.91,66.94,18894.0,46.7809,46.7809,46.6832,46.7041,18894.0
2015-08-18 09:40:00,66.92,66.99,66.76,66.9,10663.0,46.6902,46.739,46.5785,46.6762,10663.0
2015-08-18 09:50:00,66.86,66.96,66.75,66.79,12402.0,46.6483,46.7181,46.5716,46.5995,12402.0
2015-08-18 10:00:00,66.78,66.91,66.76,66.91,5465.0,46.5925,46.6832,46.5785,46.6832,5465.0
2015-08-18 10:10:00,66.87,66.98,66.87,66.94,7976.0,46.6553,46.732,46.6553,46.7041,7976.0
2015-08-18 10:20:00,66.95,67.01,66.93,67.0,10831.0,46.7111,46.753,46.6971,46.746,10831.0
2015-08-18 10:30:00,67.0,67.07,66.97,67.01,13237.0,46.746,46.7948,46.7251,46.753,13237.0
2015-08-18 10:40:00,67.03,67.09,66.95,67.07,10065.0,46.7669,46.8088,46.7111,46.7948,10065.0
2015-08-18 10:50:00,67.1,67.1,66.98,67.05,30512.0,46.8158,46.8158,46.732,46.7809,30512.0
2015-08-18 11:00:00,67.05,67.09,66.98,67.06,8913.0,46.7809,46.8088,46.732,46.7878,8913.0
2015-08-18 11:10:00,67.05,67.08,67.03,67.04,8282.0,46.7809,46.8018,46.7669,46.7739,8282.0
2015-08-18 11:20:00,67.04,67.1,67.01,67.08,15542.0,46.7739,46.8158,46.753,46.8018,15542.0
2015-08-18 11:30:00,67.05,67.19,67.05,67.19,14562.0,46.7809,46.8785,46.7809,46.8785,14562.0
2015-08-18 11:40:00,67.19,67.22,67.15,67.18,4980.0,46.8785,46.8995,46.8506,46.8716,4980.0
2015-08-18 11:50:00,67.16,67.16,67.03,67.04,9415.0,46.8576,46.8576,46.7669,46.7739,9415.0
2015-08-18 12:00:00,67.05,67.11,67.03,67.06,6196.0,46.7809,46.8227,46.7669,46.7878,6196.0
2015-08-18 12:10:00,67.06,67.08,67.01,67.07,6070.0,46.7878,46.8018,46.753,46.7948,6070.0
2015-08-18 12:20:00,67.07,67.13,67.06,67.13,5166.0,46.7948,46.8367,46.7878,46.8367,5166.0
2015-08-18 12:30:00,67.13,67.17,67.09,67.17,5027.0,46.8367,46.8646,46.8088,46.8646,5027.0
2015-08-18 12:40:00,67.15,67.17,67.08,67.16,12605.0,46.8506,46.8646,46.8018,46.8576,12605.0
2015-08-18 12:50:00,67.16,67.2,67.13,67.14,7243.0,46.8576,46.8855,46.8367,46.8437,7243.0
2015-08-18 13:00:00,67.13,67.14,67.09,67.11,19760.0,46.8367,46.8437,46.8088,46.8227,19760.0
2015-08-18 13:10:00,67.1,67.13,67.02,67.03,23754.0,46.8158,46.8367,46.7599,46.7669,23754.0
2015-08-18 13:20:00,67.03,67.07,67.0,67.02,9234.0,46.7669,46.7948,46.746,46.7599,9234.0
2015-08-18 13:30:00,67.02,67.04,66.98,67.01,12539.0,46.7599,46.7739,46.732,46.753,12539.0
2015-08-18 13:40:00,67.02,67.11,67.02,67.07,9502.0,46.7599,46.8227,46.7599,46.7948,9502.0
2015-08-18 13:50:00,67.07,67.1,67.0,67.09,8625.0,46.7948,46.8158,46.746,46.8088,8625.0
2015-08-18 14:00:00,67.11,67.11,66.99,67.01,9563.0,46.8227,46.8227,46.739,46.753,9563.0
2015-08-18 14:10:00,67.02,67.11,66.99,67.11,14436.0,46.7599,46.8227,46.739,46.8227,14436.0
2015-08-18 14:20:00,67.1,67.17,67.1,67.14,10195.0,46.8158,46.8646,46.8158,46.8437,10195.0
2015-08-18 14:30:00,67.14,67.17,67.11,67.17,16268.0,46.8437,46.8646,46.8227,46.8646,16268.0
2015-08-18 14:40:00,67.18,67.18,67.1,67.13,8322.0,46.8716,46.8716,46.8158,46.8367,8322.0
2015-08-18 14:50:00,67.14,67.14,67.0,67.09,9262.0,46.8437,46.8437,46.746,46.8088,9262.0
2015-08-18 15:00:00,67.1,67.15,67.08,67.12,19417.0,46.8158,46.8506,46.8018,46.8297,19417.0
2015-08-18 15:10:00,67.12,67.2,67.11,67.2,15922.0,46.8297,46.8855,46.8227,46.8855,15922.0
2015-08-18 15:20:00,67.2,67.2,67.12,67.15,23750.0,46.8855,46.8855,46.8297,46.8506,23750.0
2015-08-18 15:30:00,67.16,67.16,67.11,67.15,16084.0,46.8576,46.8576,46.8227,46.8506,16084.0
2015-08-18 15:40:00,67.15,67.17,67.1,67.13,35059.0,46.8506,46.8646,46.8158,46.8367,35059.0
2015-08-18 15:50:00,67.14,67.22,67.08,67.18,94754.0,46.8437,46.8995,46.8018,46.8716,94754.0
2015-08-19 09:30:00,66.82,67.0,66.68,66.96,14713.0,46.6204,46.746,46.5227,46.7181,14713.0
2015-08-19 09:40:00,67.01,67.09,66.93,67.03,15409.0,46.753,46.8088,46.6971,46.7669,15409.0
2015-08-19 09:50:00,67.03,67.1,67.0,67.02,10401.0,46.7669,46.8158,46.746,46.7599,10401.0
2015-08-19 10:00:00,67.02,67.07,66.98,66.99,16870.0,46.7599,46.7948,46.732,46.739,16870.0
2015-08-19 10:10:00,66.98,67.08,66.98,67.03,16772.0,46.732,46.8018,46.732,46.7669,16772.0
2015-08-19 10:20:00,67.06,67.06,66.85,66.91,11754.0,46.7878,46.7878,46.6413,46.6832,11754.0
2015-08-19 10:30:00,66.91,66.99,66.81,66.81,26151.0,46.6832,46.739,46.6134,46.6134,26151.0
2015-08-19 10:40:00,66.81,66.85,66.74,66.83,18254.0,46.6134,46.6413,46.5646,46.6274,18254.0
2015-08-19 10:50:00,66.84,66.91,66.82,66.87,15249.0,46.6344,46.6832,46.6204,46.6553,15249.0
2015-08-19 11:00:00,66.87,66.96,66.85,66.85,11053.0,46.6553,46.7181,46.6413,46.6413,11053.0
2015-08-19 11:10:00,66.85,66.87,66.82,66.86,6716.0,46.6413,46.6553,46.6204,46.6483,6716.0
2015-08-19 11:20:00,66.86,66.9,66.78,66.78,16785.0,46.6483,46.6762,46.5925,46.5925,16785.0
2015-08-19 11:30:00,66.79,66.79,66.71,66.74,7328.0,46.5995,46.5995,46.5437,46.5646,7328.0
2015-08-19 11:40:00,66.75,66.76,66.71,66.74,8970.0,46.5716,46.5785,46.5437,46.5646,8970.0
2015-08-19 11:50:00,66.73,66.73,66.61,66.61,10640.0,46.5576,46.5576,46.4739,46.4739,10640.0
2015-08-19 12:00:00,66.62,66.65,66.6,66.64,8387.0,46.4809,46.5018,46.4669,46.4948,8387.0
2015-08-19 12:10:00,66.64,66.78,66.64,66.77,14867.0,46.4948,46.5925,46.4948,46.5855,14867.0
2015-08-19 12:20:00,66.78,66.86,66.77,66.83,3575.0,46.5925,46.6483,46.5855,46.6274,3575.0
2015-08-19 12:30:00,66.83,66.92,66.83,66.92,6944.0,46.6274,46.6902,46.6274,46.6902,6944.0
2015-08-19 12:40:00,66.94,66.97,66.92,66.92,4650.0,46.7041,46.7251,46.6902,46.6902,4650.0
2015-08-19 12:50:00,66.91,66.93,66.77,66.79,9108.0,46.6832,46.6971,46.5855,46.5995,9108.0
2015-08-19 13:00:00,66.78,66.87,66.77,66.84,12537.0,46.5925,46.6553,46.5855,46.6344,12537.0
2015-08-19 13:10:00,66.82,66.91,66.82,66.88,6064.0,46.6204,46.6832,46.6204,46.6623,6064.0
2015-08-19 13:20:00,66.87,66.88,66.82,66.83,7504.0,46.6553,46.6623,46.6204,46.6274,7504.0
2015-08-19 13:30:00,66.81,66.85,66.75,66.75,15317.0,46.6134,46.6413,46.5716,46.5716,15317.0
2015-08-19 13:40:00,66.74,66.94,66.72,66.91,17949.0,46.5646,46.7041,46.5506,46.6832,17949.0
2015-08-19 13:50:00,66.89,66.96,66.85,66.94,11262.0,46.6692,46.7181,46.6413,46.7041,11262.0
2015-08-19 14:00:00,66.93,67.05,66.91,67.02,17362.0,46.6971,46.7809,46.6832,46.7599,17362.0
2015-08-19 14:10:00,67.04,67.2,67.04,67.09,11352.0,46.7739,46.8855,46.7739,46.8088,11352.0
2015-08-19 14:20:00,67.06,67.18,67.05,67.09,8250.0,46.7878,46.8716,46.7809,46.8088,8250.0
2015-08-19 14:30:00,67.09,67.09,66.96,66.98,13287.0,46.8088,46.8088,46.7181,46.732,13287.0
2015-08-19 14:40:00,67.0,67.06,66.97,67.02,15701.0,46.746,46.7878,46.7251,46.7599,15701.0
2015-08-19 14:50:00,66.99,67.03,66.87,66.87,21307.0,46.739,46.7669,46.6553,46.6553,21307.0
2015-08-19 15:00:00,66.87,66.87,66.75,66.81,15550.0,46.6553,46.6553,46.5716,46.6134,15550.0
2015-08-19 15:10:00,66.82,66.89,66.79,66.85,16939.0,46.6204,46.6692,46.5995,46.6413,16939.0
2015-08-19 15:20:00,66.84,66.94,66.83,66.94,15195.0,46.6344,46.7041,46.6274,46.7041,15195.0
2015-08-19 15:30:00,66.98,66.98,66.86,66.88,21555.0,46.732,46.732,46.6483,46.6623,21555.0
2015-08-19 15:40:00,66.88,66.99,66.88,66.97,27031.0,46.6623,46.739,46.6623,46.7251,27031.0
2015-08-19 15:50:00,66.96,67.0,66.9,66.91,56541.0,46.7181,46.746,46.6762,46.6832,56541.0
2015-08-20 09:30:00,66.65,66.76,66.53,66.69,23666.0,46.5018,46.5785,46.4181,46.5297,23666.0
2015-08-20 09:40:00,66.69,66.84,66.53,66.59,12473.0,46.5297,46.6344,46.4181,46.4599,12473.0
2015-08-20 09:50:00,66.55,66.61,66.47,66.57,9753.0,46.432,46.4739,46.3762,46.446,9753.0
2015-08-20 10:00:00,66.54,66.6,66.43,66.57,16982.0,46.425,46.4669,46.3483,46.446,16982.0
2015-08-20 10:10:00,66.55,66.65,66.53,66.65,7805.0,46.432,46.5018,46.4181,46.5018,7805.0
2015-08-20 10:20:00,66.64,66.69,66.53,66.57,7450.0,46.4948,46.5297,46.4181,46.446,7450.0
2015-08-20 10:30:00,66.56,66.78,66.55,66.75,12187.0,46.439,46.5925,46.432,46.5716,12187.0
2015-08-20 10:40:00,66.74,66.88,66.68,66.84,7898.0,46.5646,46.6623,46.5227,46.6344,7898.0
2015-08-20 10:50:00,66.81,66.81,66.75,66.8,15784.0,46.6134,46.6134,46.5716,46.6064,15784.0
2015-08-20 11:00:00,66.78,66.79,66.62,66.64,13611.0,46.5925,46.5995,46.4809,46.4948,13611.0
2015-08-20 11:10:00,66.63,66.67,66.61,66.64,8665.0,46.4878,46.5157,46.4739,46.4948,8665.0
2015-08-20 11:20:00,66.64,66.79,66.63,66.77,9322.0,46.4948,46.5995,46.4878,46.5855,9322.0
2015-08-20 11:30:00,66.72,66.77,66.7,66.76,5400.0,46.5506,46.5855,46.5367,46.5785,5400.0
2015-08-20 11:40:00,66.77,66.9,66.77,66.9,8528.0,46.5855,46.6762,46.5855,46.6762,8528.0
2015-08-20 11:50:00,66.91,66.95,66.89,66.9,5174.0,46.6832,46.7111,46.6692,46.6762,5174.0
2015-08-20 12:00:00,66.9,66.92,66.87,66.91,4395.0,46.6762,46.6902,46.6553,46.6832,4395.0
2015-08-20 12:10:00,66.9,66.9,66.8,66.87,12076.0,46.6762,46.6762,46.6064,46.6553,12076.0
2015-08-20 12:20:00,66.88,66.88,66.8,66.85,2400.0,46.6623,46.6623,46.6064,46.6413,2400.0
2015-08-20 12:30:00,66.86,66.93,66.85,66.92,1400.0,46.6483,46.6971,46.6413,46.6902,1400.0
2015-08-20 12:40:00,66.94,66.97,66.92,66.95,5538.0,46.7041,46.7251,46.6902,46.7111,5538.0
2015-08-20 12:50:00,66.97,66.97,66.88,66.91,6246.0,46.7251,46.7251,46.6623,46.6832,6246.0
2015-08-20 13:00:00,66.9,66.9,66.84,66.84,4446.0,46.6762,46.6762,46.6344,46.6344,4446.0
2015-08-20 13:10:00,66.84,67.03,66.84,67.03,19008.0,46.6344,46.7669,46.6344,46.7669,19008.0
2015-08-20 13:20:00,67.03,67.07,66.96,67.06,14262.0,46.7669,46.7948,46.7181,46.7878,14262.0
2015-08-20 13:30:00,67.05,67.06,66.97,67.03,13393.0,46.7809,46.7878,46.7251,46.7669,13393.0
2015-08-20 13:40:00,67.0,67.09,67.0,67.09,10098.0,46.746,46.8088,46.746,46.8088,10098.0
2015-08-20 13:50:00,67.11,67.21,67.08,67.15,17521.0,46.8227,46.8925,46.8018,46.8506,17521.0
2015-08-20 14:00:00,67.13,67.15,67.04,67.08,8367.0,46.8367,46.8506,46.7739,46.8018,8367.0
2015-08-20 14:10:00,67.07,67.17,67.07,67.16,13071.0,46.7948,46.8646,46.7948,46.8576,13071.0
2015-08-20 14:20:00,67.14,67.16,67.02,67.02,12969.0,46.8437,46.8576,46.7599,46.7599,12969.0
2015-08-20 14:30:00,67.0,67.02,66.93,66.98,12777.0,46.746,46.7599,46.6971,46.732,12777.0
2015-08-20 14:40:00,66.98,67.0,66.85,66.86,10626.0,46.732,46.746,46.6413,46.6483,10626.0
2015-08-20 14:50:00,66.87,66.89,66.82,66.86,7830.0,46.6553,46.6692,46.6204,46.6483,7830.0
2015-08-20 15:00:00,66.86,66.94,66.85,66.94,10616.0,46.6483,46.7041,46.6413,46.7041,10616.0
2015-08-20 15:10:00,66.94,66.94,66.85,66.86,8667.0,46.7041,46.7041,46.6413,46.6483,8667.0
2015-08-20 15:20:00,66.86,66.91,66.85,66.91,18009.0,46.6483,46.6832,46.6413,46.6832,18009.0
2015-08-20 15:30:00,66.91,66.94,66.8,66.83,18604.0,46.6832,46.7041,46.6064,46.6274,18604.0
2015-08-20 15:40:00,66.8,66.81,66.69,66.71,32432.0,46.6064,46.6134,46.5297,46.5437,32432.0
2015-08-20 15:50:00,66.72,66.72,66.61,66.65,95030.0,46.5506,46.5506,46.4739,46.5018,95030.0
2015-08-21 09:30:00,66.27,66.96,66.27,66.85,45210.0,46.2367,46.7181,46.2367,46.6413,45210.0
2015-08-21 09:40:00,66.85,67.06,66.76,67.06,42279.0,46.6413,46.7878,46.5785,46.7878,42279.0
2015-08-21 09:50:00,67.07,67.12,66.96,67.06,22969.0,46.7948,46.8297,46.7181,46.7878,22969.0
2015-08-21 10:00:00,67.05,67.19,67.04,67.12,13632.0,46.7809,46.8785,46.7739,46.8297,13632.0
2015-08-21 10:10:00,67.17,67.2,66.9,67.0,16253.0,46.8646,46.8855,46.6762,46.746,16253.0
2015-08-21 10:20:00,66.99,67.01,66.75,66.75,19282.0,46.739,46.753,46.5716,46.5716,19282.0
2015-08-21 10:30:00,66.8,66.88,66.73,66.76,11484.0,46.6064,46.6623,46.5576,46.5785,11484.0
2015-08-21 10:40:00,66.77,66.92,66.77,66.91,15789.0,46.5855,46.6902,46.5855,46.6832,15789.0
2015-08-21 10:50:00,66.9,66.92,66.85,66.91,12647.0,46.6762,46.6902,46.6413,46.6832,12647.0
2015-08-21 11:00:00,66.94,66.95,66.83,66.86,15342.0,46.7041,46.7111,46.6274,46.6483,15342.0
2015-08-21 11:10:00,66.85,66.86,66.66,66.68,17569.0,46.6413,46.6483,46.5088,46.5227,17569.0
2015-08-21 11:20:00,66.68,66.82,66.68,66.79,15857.0,46.5227,46.6204,46.5227,46.5995,15857.0
2015-08-21 11:30:00,66.79,66.8,66.69,66.71,41336.0,46.5995,46.6064,46.5297,46.5437,41336.0
2015-08-21 11:40:00,66.72,66.86,66.7,66.86,16359.0,46.5506,46.6483,46.5367,46.6483,16359.0
2015-08-21 11:50:00,66.87,67.06,66.86,67.04,17207.0,46.6553,46.7878,46.6483,46.7739,17207.0
2015-08-21 12:00:00,67.04,67.05,66.81,66.83,32861.0,46.7739,46.7809,46.6134,46.6274,32861.0
2015-08-21 12:10:00,66.82,66.87,66.8,66.85,21729.0,46.6204,46.6553,46.6064,46.6413,21729.0
2015-08-21 12:20:00,66.84,66.86,66.79,66.8,32998.0,46.6344,46.6483,46.5995,46.6064,32998.0
2015-08-21 12:30:00,66.82,66.84,66.76,66.78,10845.0,46.6204,46.6344,46.5785,46.5925,10845.0
2015-08-21 12:40:00,66.76,66.76,66.7,66.73,10527.0,46.5785,46.5785,46.5367,46.5576,10527.0
2015-08-21 12:50:00,66.73,66.8,66.72,66.73,23191.0,46.5576,46.6064,46.5506,46.5576,23191.0
2015-08-21 13:00:00,66.72,66.77,66.63,66.68,22429.0,46.5506,46.5855,46.4878,46.5227,22429.0
2015-08-21 13:10:00,66.67,66.7,66.64,66.68,11956.0,46.5157,46.5367,46.4948,46.5227,11956.0
2015-08-21 13:20:00,66.69,66.83,66.68,66.77,37221.0,46.5297,46.6274,46.5227,46.5855,37221.0
2015-08-21 13:30:00,66.77,66.77,66.67,66.7,11640.0,46.5855,46.5855,46.5157,46.5367,11640.0
2015-08-21 13:40:00,66.68,66.8,66.67,66.7,19925.0,46.5227,46.6064,46.5157,46.5367,19925.0
2015-08-21 13:50:00,66.7,66.83,66.7,66.79,12908.0,46.5367,46.6274,46.5367,46.5995,12908.0
2015-08-21 14:00:00,66.8,66.84,66.68,66.7,10364.0,46.6064,46.6344,46.5227,46.5367,10364.0
2015-08-21 14:10:00,66.7,66.7,66.6,66.65,20155.0,46.5367,46.5367,46.4669,46.5018,20155.0
2015-08-21 14:20:00,66.65,66.67,66.6,66.63,20521.0,46.5018,46.5157,46.4669,46.4878,20521.0
2015-08-21 14:30:00,66.64,66.65,66.45,66.47,26420.0,46.4948,46.5018,46.3622,46.3762,26420.0
2015-08-21 14:40:00,66.47,66.48,66.23,66.25,16088.0,46.3762,46.3832,46.2088,46.2227,16088.0
2015-08-21 14:50:00,66.24,66.3,66.17,66.3,23750.0,46.2157,46.2576,46.1669,46.2576,23750.0
2015-08-21 15:00:00,66.3,66.34,66.2,66.21,30466.0,46.2576,46.2855,46.1878,46.1948,30466.0
2015-08-21 15:10:00,66.21,66.21,66.01,66.13,29064.0,46.1948,46.1948,46.0553,46.139,29064.0
2015-08-21 15:20:00,66.11,66.12,65.91,65.97,22350.0,46.125,46.132,45.9855,46.0274,22350.0
2015-08-21 15:30:00,65.93,65.94,65.8,65.84,50529.0,45.9994,46.0064,45.9087,45.9367,50529.0
2015-08-21 15:40:00,65.85,66.01,65.85,66.01,51003.0,45.9436,46.0553,45.9436,46.0553,51003.0
2015-08-21 15:50:00,66.03,66.13,65.91,65.93,146386.0,46.0692,46.139,45.9855,45.9994,146386.0
2015-08-24 09:30:00,63.49,63.59,62.14,62.46,65047.0,44.2971,44.3668,43.3552,43.5784,65047.0
2015-08-24 09:40:00,62.41,63.75,62.23,63.46,20877.0,43.5435,44.4785,43.4179,44.2761,20877.0
2015-08-24 09:50:00,63.52,63.9,63.38,63.66,72036.0,44.318,44.5831,44.2203,44.4157,72036.0
2015-08-24 10:00:00,63.69,64.37,63.43,64.28,35193.0,44.4366,44.911,44.2552,44.8482,35193.0
2015-08-24 10:10:00,64.22,64.64,64.12,64.62,36286.0,44.8064,45.0994,44.7366,45.0855,36286.0
2015-08-24 10:20:00,64.54,64.93,64.36,64.36,30720.0,45.0296,45.3017,44.9041,44.9041,30720.0
2015-08-24 10:30:00,64.31,64.71,64.02,64.56,57337.0,44.8692,45.1482,44.6668,45.0436,57337.0
2015-08-24 10:40:00,64.56,64.74,64.51,64.65,30604.0,45.0436,45.1692,45.0087,45.1064,30604.0
2015-08-24 10:50:00,64.63,64.91,64.61,64.84,50463.0,45.0924,45.2878,45.0785,45.2389,50463.0
2015-08-24 11:00:00,64.81,64.84,64.33,64.45,45068.0,45.218,45.2389,44.8831,44.9668,45068.0
2015-08-24 11:10:00,64.4,64.49,64.31,64.36,21980.0,44.932,44.9948,44.8692,44.9041,21980.0
2015-08-24 11:20:00,64.38,64.52,64.35,64.39,33621.0,44.918,45.0157,44.8971,44.925,33621.0
2015-08-24 11:30:00,64.43,64.65,64.38,64.63,32445.0,44.9529,45.1064,44.918,45.0924,32445.0
2015-08-24 11:40:00,64.59,64.69,64.55,64.65,9609.0,45.0645,45.1343,45.0366,45.1064,9609.0
2015-08-24 11:50:00,64.65,64.91,64.65,64.78,19197.0,45.1064,45.2878,45.1064,45.1971,19197.0
2015-08-24 12:00:00,64.79,64.8,64.41,64.61,21325.0,45.2041,45.211,44.9389,45.0785,21325.0
2015-08-24 12:10:00,64.66,64.76,64.59,64.75,24006.0,45.1134,45.1831,45.0645,45.1762,24006.0
2015-08-24 12:20:00,64.75,64.83,64.64,64.8,28331.0,45.1762,45.232,45.0994,45.211,28331.0
2015-08-24 12:30:00,64.76,64.77,64.66,64.73,16980.0,45.1831,45.1901,45.1134,45.1622,16980.0
2015-08-24 12:40:00,64.69,64.75,64.38,64.38,26092.0,45.1343,45.1762,44.918,44.918,26092.0
2015-08-24 12:50:00,64.39,64.62,64.38,64.53,31921.0,44.925,45.0855,44.918,45.0227,31921.0
2015-08-24 13:00:00,64.58,64.74,64.51,64.74,19018.0,45.0575,45.1692,45.0087,45.1692,19018.0
2015-08-24 13:10:00,64.7,64.78,64.56,64.67,22915.0,45.1413,45.1971,45.0436,45.1203,22915.0
2015-08-24 13:20:00,64.66,64.66,64.36,64.4,42072.0,45.1134,45.1134,44.9041,44.932,42072.0
2015-08-24 13:30:00,64.4,64.4,64.22,64.25,20787.0,44.932,44.932,44.8064,44.8273,20787.0
2015-08-24 13:40:00,64.25,64.37,64.24,64.35,28465.0,44.8273,44.911,44.8203,44.8971,28465.0
2015-08-24 13:50:00,64.35,64.35,64.04,64.08,29110.0,44.8971,44.8971,44.6808,44.7087,29110.0
2015-08-24 14:00:00,64.05,64.09,63.93,63.96,22463.0,44.6878,44.7157,44.604,44.625,22463.0
2015-08-24 14:10:00,63.94,63.98,63.81,63.97,33387.0,44.611,44.6389,44.5203,44.6319,33387.0
2015-08-24 14:20:00,64.0,64.06,63.97,64.01,21830.0,44.6529,44.6947,44.6319,44.6599,21830.0
2015-08-24 14:30:00,64.0,64.02,63.71,63.73,44079.0,44.6529,44.6668,44.4505,44.4645,44079.0
2015-08-24 14:40:00,63.72,63.73,63.58,63.63,33569.0,44.4575,44.4645,44.3598,44.3947,33569.0
2015-08-24 14:50:00,63.64,63.66,63.16,63.22,36027.0,44.4017,44.4157,44.0668,44.1087,36027.0
2015-08-24 15:00:00,63.19,63.43,63.08,63.43,31127.0,44.0877,44.2552,44.011,44.2552,31127.0
2015-08-24 15:10:00,63.43,63.43,63.22,63.23,31803.0,44.2552,44.2552,44.1087,44.1157,31803.0
2015-08-24 15:20:00,63.23,63.25,62.93,63.0,80229.0,44.1157,44.1296,43.9063,43.9552,80229.0
2015-08-24 15:30:00,63.0,63.37,62.75,63.32,64191.0,43.9552,44.2133,43.7808,44.1784,64191.0
2015-08-24 15:40:00,63.32,63.41,63.01,63.25,122650.0,44.1784,44.2412,43.9622,44.1296,122650.0
2015-08-24 15:50:00,63.25,63.27,62.84,62.9,163861.0,44.1296,44.1436,43.8435,43.8854,163861.0
2015-08-25 09:30:00,64.37,64.43,63.32,63.35,28691.0,44.911,44.9529,44.1784,44.1994,28691.0
2015-08-25 09:40:00,63.33,63.65,63.26,63.26,24466.0,44.1854,44.4087,44.1366,44.1366,24466.0
2015-08-25 09:50:00,63.35,63.75,63.31,63.68,25499.0,44.1994,44.4785,44.1715,44.4296,25499.0
2015-08-25 10:00:00,63.65,63.76,63.49,63.66,14688.0,44.4087,44.4854,44.2971,44.4157,14688.0
2015-08-25 10:10:00,63.65,63.74,63.61,63.64,18002.0,44.4087,44.4715,44.3808,44.4017,18002.0
2015-08-25 10:20:00,63.67,63.68,63.36,63.41,10834.0,44.4226,44.4296,44.2064,44.2412,10834.0
2015-08-25 10:30:00,63.42,63.43,63.24,63.39,21282.0,44.2482,44.2552,44.1226,44.2273,21282.0
2015-08-25 10:40:00,63.39,63.42,63.27,63.32,19336.0,44.2273,44.2482,44.1436,44.1784,19336.0
2015-08-25 10:50:00,63.32,63.32,63.1,63.27,33877.0,44.1784,44.1784,44.0249,44.1436,33877.0
2015-08-25 11:00:00,63.27,63.47,63.27,63.37,29754.0,44.1436,44.2831,44.1436,44.2133,29754.0
2015-08-25 11:10:00,63.37,63.47,63.35,63.42,23902.0,44.2133,44.2831,44.1994,44.2482,23902.0
2015-08-25 11:20:00,63.41,63.49,63.28,63.28,20657.0,44.2412,44.2971,44.1505,44.1505,20657.0
2015-08-25 11:30:00,63.28,63.34,63.14,63.16,26225.0,44.1505,44.1924,44.0529,44.0668,26225.0
2015-08-25 11:40:00,63.15,63.17,62.99,63.09,13867.0,44.0598,44.0738,43.9482,44.018,13867.0
2015-08-25 11:50:00,63.08,63.21,63.07,63.17,14654.0,44.011,44.1017,44.004,44.0738,14654.0
2015-08-25 12:00:00,63.16,63.31,63.11,63.28,13294.0,44.0668,44.1715,44.0319,44.1505,13294.0
2015-08-25 12:10:00,63.28,63.33,63.23,63.25,17662.0,44.1505,44.1854,44.1157,44.1296,17662.0
2015-08-25 12:20:00,63.24,63.42,63.24,63.38,19341.0,44.1226,44.2482,44.1226,44.2203,19341.0
2015-08-25 12:30:00,63.36,63.42,63.34,63.39,15612.0,44.2064,44.2482,44.1924,44.2273,15612.0
2015-08-25 12:40:00,63.4,63.45,63.33,63.37,21481.0,44.2343,44.2691,44.1854,44.2133,21481.0
2015-08-25 12:50:00,63.38,63.52,63.33,63.52,14055.0,44.2203,44.318,44.1854,44.318,14055.0
2015-08-25 13:00:00,63.54,63.6,63.51,63.53,11417.0,44.3319,44.3738,44.311,44.325,11417.0
2015-08-25 13:10:00,63.53,63.53,63.39,63.39,16111.0,44.325,44.325,44.2273,44.2273,16111.0
2015-08-25 13:20:00,63.38,63.47,63.22,63.25,20937.0,44.2203,44.2831,44.1087,44.1296,20937.0
2015-08-25 13:30:00,63.26,63.39,63.24,63.34,20125.0,44.1366,44.2273,44.1226,44.1924,20125.0
2015-08-25 13:40:00,63.31,63.37,63.12,63.34,27641.0,44.1715,44.2133,44.0389,44.1924,27641.0
2015-08-25 13:50:00,63.33,63.46,63.31,63.38,11775.0,44.1854,44.2761,44.1715,44.2203,11775.0
2015-08-25 14:00:00,63.39,63.44,63.3,63.41,29603.0,44.2273,44.2622,44.1645,44.2412,29603.0
2015-08-25 14:10:00,63.4,63.56,63.39,63.54,27292.0,44.2343,44.3459,44.2273,44.3319,27292.0
2015-08-25 14:20:00,63.53,63.59,63.44,63.45,25012.0,44.325,44.3668,44.2622,44.2691,25012.0
2015-08-25 14:30:00,63.42,63.44,63.24,63.34,31397.0,44.2482,44.2622,44.1226,44.1924,31397.0
2015-08-25 14:40:00,63.34,63.46,63.33,63.45,25761.0,44.1924,44.2761,44.1854,44.2691,25761.0
2015-08-25 14:50:00,63.46,63.51,63.29,63.32,40324.0,44.2761,44.311,44.1575,44.1784,40324.0
2015-08-25 15:00:00,63.3,63.38,63.0,63.05,43645.0,44.1645,44.2203,43.9552,43.9901,43645.0
2015-08-25 15:10:00,63.04,63.04,62.72,62.74,48148.0,43.9831,43.9831,43.7598,43.7738,48148.0
2015-08-25 15:20:00,62.7,62.73,62.48,62.56,37260.0,43.7459,43.7668,43.5924,43.6482,37260.0
2015-08-25 15:30:00,62.56,62.65,62.25,62.28,74968.0,43.6482,43.711,43.4319,43.4528,74968.0
2015-08-25 15:40:00,62.25,62.33,61.81,61.86,86065.0,43.4319,43.4877,43.1249,43.1598,86065.0
2015-08-25 15:50:00,61.85,62.03,61.73,61.8,307816.0,43.1528,43.2784,43.0691,43.1179,307816.0
2015-08-26 09:30:00,62.62,62.97,62.16,62.16,42004.0,43.6901,43.9342,43.3691,43.3691,42004.0
2015-08-26 09:40:00,62.16,62.28,62.04,62.27,38533.0,43.3691,43.4528,43.2854,43.4459,38533.0
2015-08-26 09:50:00,62.29,62.51,62.25,62.49,26266.0,43.4598,43.6133,43.4319,43.5994,26266.0
2015-08-26 10:00:00,62.45,62.57,62.35,62.39,21767.0,43.5714,43.6552,43.5017,43.5296,21767.0
2015-08-26 10:10:00,62.42,62.43,62.07,62.1,23994.0,43.5505,43.5575,43.3063,43.3272,23994.0
2015-08-26 10:20:00,62.07,62.23,62.06,62.22,19378.0,43.3063,43.4179,43.2993,43.411,19378.0
2015-08-26 10:30:00,62.22,62.69,62.22,62.65,36186.0,43.411,43.7389,43.411,43.711,36186.0
2015-08-26 10:40:00,62.62,62.68,62.47,62.55,42066.0,43.6901,43.7319,43.5854,43.6412,42066.0
2015-08-26 10:50:00,62.61,62.78,62.54,62.76,37848.0,43.6831,43.8017,43.6342,43.7877,37848.0
2015-08-26 11:00:00,62.71,62.99,62.68,62.92,46246.0,43.7528,43.9482,43.7319,43.8994,46246.0
2015-08-26 11:10:00,62.94,62.97,62.75,62.85,29130.0,43.9133,43.9342,43.7808,43.8505,29130.0
2015-08-26 11:20:00,62.87,62.91,62.74,62.79,30959.0,43.8645,43.8924,43.7738,43.8087,30959.0
2015-08-26 11:30:00,62.78,62.83,62.58,62.58,23242.0,43.8017,43.8366,43.6621,43.6621,23242.0
2015-08-26 11:40:00,62.54,62.77,62.51,62.67,22317.0,43.6342,43.7947,43.6133,43.7249,22317.0
2015-08-26 11:50:00,62.67,62.71,62.48,62.56,24647.0,43.7249,43.7528,43.5924,43.6482,24647.0
2015-08-26 12:00:00,62.49,62.57,62.38,62.4,21137.0,43.5994,43.6552,43.5226,43.5366,21137.0
2015-08-26 12:10:00,62.42,62.7,62.42,62.66,31602.0,43.5505,43.7459,43.5505,43.718,31602.0
2015-08-26 12:20:00,62.68,62.72,62.52,62.62,31544.0,43.7319,43.7598,43.6203,43.6901,31544.0
2015-08-26 12:30:00,62.59,62.64,62.48,62.5,23379.0,43.6691,43.704,43.5924,43.6063,23379.0
2015-08-26 12:40:00,62.48,62.58,62.44,62.55,16078.0,43.5924,43.6621,43.5645,43.6412,16078.0
2015-08-26 12:50:00,62.53,62.78,62.48,62.74,16267.0,43.6273,43.8017,43.5924,43.7738,16267.0
2015-08-26 13:00:00,62.75,62.85,62.41,62.44,20682.0,43.7808,43.8505,43.5435,43.5645,20682.0
2015-08-26 13:10:00,62.44,62.52,62.34,62.37,13637.0,43.5645,43.6203,43.4947,43.5156,13637.0
2015-08-26 13:20:00,62.36,62.56,62.35,62.52,13675.0,43.5087,43.6482,43.5017,43.6203,13675.0
2015-08-26 13:30:00,62.5,62.57,62.42,62.57,16034.0,43.6063,43.6552,43.5505,43.6552,16034.0
2015-08-26 13:40:00,62.56,62.6,62.4,62.45,18825.0,43.6482,43.6761,43.5366,43.5714,18825.0
2015-08-26 13:50:00,62.44,62.51,62.36,62.51,18908.0,43.5645,43.6133,43.5087,43.6133,18908.0
2015-08-26 14:00:00,62.52,62.55,62.4,62.51,12126.0,43.6203,43.6412,43.5366,43.6133,12126.0
2015-08-26 14:10:00,62.53,62.53,62.26,62.29,14035.0,43.6273,43.6273,43.4389,43.4598,14035.0
2015-08-26 14:20:00,62.33,62.4,62.26,62.39,11686.0,43.4877,43.5366,43.4389,43.5296,11686.0
2015-08-26 14:30:00,62.38,62.58,62.32,62.57,16071.0,43.5226,43.6621,43.4807,43.6552,16071.0
2015-08-26 14:40:00,62.56,62.86,62.56,62.73,14793.0,43.6482,43.8575,43.6482,43.7668,14793.0
2015-08-26 14:50:00,62.73,62.79,62.58,62.65,16823.0,43.7668,43.8087,43.6621,43.711,16823.0
2015-08-26 15:00:00,62.68,62.83,62.52,62.78,26547.0,43.7319,43.8366,43.6203,43.8017,26547.0
2015-08-26 15:10:00,62.78,63.22,62.77,63.22,59022.0,43.8017,44.1087,43.7947,44.1087,59022.0
2015-08-26 15:20:00,63.21,63.27,63.08,63.11,33269.0,44.1017,44.1436,44.011,44.0319,33269.0
2015-08-26 15:30:00,63.14,63.22,63.09,63.14,29780.0,44.0529,44.1087,44.018,44.0529,29780.0
2015-08-26 15:40:00,63.17,63.51,63.12,63.29,62471.0,44.0738,44.311,44.0389,44.1575,62471.0
2015-08-26 15:50:00,63.29,63.51,63.23,63.27,127094.0,44.1575,44.311,44.1157,44.1436,127094.0
2015-08-27 09:30:00,63.68,64.23,63.09,63.89,19223.0,44.4296,44.8134,44.018,44.5761,19223.0
2015-08-27 09:40:00,63.95,64.07,63.74,63.85,54813.0,44.618,44.7017,44.4715,44.5482,54813.0
2015-08-27 09:50:00,63.82,63.97,63.71,63.77,9741.0,44.5273,44.6319,44.4505,44.4924,9741.0
2015-08-27 10:00:00,63.78,63.78,63.51,63.6,13757.0,44.4994,44.4994,44.311,44.3738,13757.0
2015-08-27 10:10:00,63.56,63.73,63.56,63.73,26202.0,44.3459,44.4645,44.3459,44.4645,26202.0
2015-08-27 10:20:00,63.75,63.86,63.7,63.81,10510.0,44.4785,44.5552,44.4436,44.5203,10510.0
2015-08-27 10:30:00,63.79,63.88,63.78,63.87,8754.0,44.5064,44.5692,44.4994,44.5622,8754.0
2015-08-27 10:40:00,63.84,63.93,63.74,63.91,11546.0,44.5412,44.604,44.4715,44.5901,11546.0
2015-08-27 10:50:00,63.9,63.91,63.77,63.79,16733.0,44.5831,44.5901,44.4924,44.5064,16733.0
2015-08-27 11:00:00,63.79,64.03,63.76,63.96,27734.0,44.5064,44.6738,44.4854,44.625,27734.0
2015-08-27 11:10:00,63.96,64.07,63.94,64.03,14340.0,44.625,44.7017,44.611,44.6738,14340.0
2015-08-27 11:20:00,64.03,64.24,64.02,64.19,15492.0,44.6738,44.8203,44.6668,44.7854,15492.0
2015-08-27 11:30:00,64.18,64.18,63.93,63.93,23569.0,44.7785,44.7785,44.604,44.604,23569.0
2015-08-27 11:40:00,63.92,64.16,63.92,64.16,14496.0,44.5971,44.7645,44.5971,44.7645,14496.0
2015-08-27 11:50:00,64.17,64.24,64.13,64.24,9910.0,44.7715,44.8203,44.7436,44.8203,9910.0
2015-08-27 12:00:00,64.22,64.55,64.22,64.49,15415.0,44.8064,45.0366,44.8064,44.9948,15415.0
2015-08-27 12:10:00,64.46,64.5,64.44,64.49,9362.0,44.9738,45.0017,44.9599,44.9948,9362.0
2015-08-27 12:20:00,64.47,64.53,64.46,64.51,8592.0,44.9808,45.0227,44.9738,45.0087,8592.0
2015-08-27 12:30:00,64.52,64.58,64.49,64.57,16820.0,45.0157,45.0575,44.9948,45.0506,16820.0
2015-08-27 12:40:00,64.57,64.58,64.45,64.58,25985.0,45.0506,45.0575,44.9668,45.0575,25985.0
2015-08-27 12:50:00,64.59,64.91,64.58,64.91,24486.0,45.0645,45.2878,45.0575,45.2878,24486.0
2015-08-27 13:00:00,64.92,65.05,64.84,65.04,13962.0,45.2948,45.3855,45.2389,45.3785,13962.0
2015-08-27 13:10:00,65.02,65.08,64.96,65.06,40028.0,45.3645,45.4064,45.3227,45.3924,40028.0
2015-08-27 13:20:00,65.06,65.21,65.05,65.12,13559.0,45.3924,45.4971,45.3855,45.4343,13559.0
2015-08-27 13:30:00,65.11,65.15,65.08,65.11,14617.0,45.4273,45.4552,45.4064,45.4273,14617.0
2015-08-27 13:40:00,65.1,65.13,65.03,65.08,18281.0,45.4204,45.4413,45.3715,45.4064,18281.0
2015-08-27 13:50:00,65.08,65.23,65.05,65.23,9450.0,45.4064,45.5111,45.3855,45.5111,9450.0
2015-08-27 14:00:00,65.25,65.43,65.21,65.43,19384.0,45.525,45.6506,45.4971,45.6506,19384.0
2015-08-27 14:10:00,65.45,65.45,65.07,65.09,20601.0,45.6645,45.6645,45.3994,45.4134,20601.0
2015-08-27 14:20:00,65.09,65.15,64.9,64.9,12851.0,45.4134,45.4552,45.2808,45.2808,12851.0
2015-08-27 14:30:00,64.88,64.94,64.78,64.82,20288.0,45.2669,45.3087,45.1971,45.225,20288.0
2015-08-27 14:40:00,64.78,64.78,64.38,64.42,15623.0,45.1971,45.1971,44.918,44.9459,15623.0
2015-08-27 14:50:00,64.43,64.45,64.11,64.12,15689.0,44.9529,44.9668,44.7296,44.7366,15689.0
2015-08-27 15:00:00,64.11,64.22,63.85,64.1,23835.0,44.7296,44.8064,44.5482,44.7227,23835.0
2015-08-27 15:10:00,64.1,64.28,64.08,64.28,18634.0,44.7227,44.8482,44.7087,44.8482,18634.0
2015-08-27 15:20:00,64.27,64.38,64.07,64.34,24328.0,44.8413,44.918,44.7017,44.8901,24328.0
2015-08-27 15:30:00,64.34,64.47,64.29,64.36,26360.0,44.8901,44.9808,44.8552,44.9041,26360.0
2015-08-27 15:40:00,64.35,64.64,64.32,64.62,40806.0,44.8971,45.0994,44.8761,45.0855,40806.0
2015-08-27 15:50:00,64.61,64.73,64.51,64.71,93512.0,45.0785,45.1622,45.0087,45.1482,93512.0
2015-08-28 09:30:00,64.72,65.06,64.51,64.96,26858.0,45.1552,45.3924,45.0087,45.3227,26858.0
2015-08-28 09:40:00,64.97,65.06,64.81,65.0,18050.0,45.3297,45.3924,45.218,45.3506,18050.0
2015-08-28 09:50:00,64.96,65.01,64.68,64.79,15820.0,45.3227,45.3576,45.1273,45.2041,15820.0
2015-08-28 10:00:00,64.79,64.98,64.79,64.88,14694.0,45.2041,45.3366,45.2041,45.2669,14694.0
2015-08-28 10:10:00,64.82,65.16,64.76,64.9,47624.0,45.225,45.4622,45.1831,45.2808,47624.0
2015-08-28 10:20:00,64.85,64.92,64.76,64.85,18726.0,45.2459,45.2948,45.1831,45.2459,18726.0
2015-08-28 10:30:00,64.85,65.06,64.84,64.88,16906.0,45.2459,45.3924,45.2389,45.2669,16906.0
2015-08-28 10:40:00,64.89,64.9,64.76,64.78,7200.0,45.2738,45.2808,45.1831,45.1971,7200.0
2015-08-28 10:50:00,64.81,64.88,64.77,64.87,5746.0,45.218,45.2669,45.1901,45.2599,5746.0
2015-08-28 11:00:00,64.85,64.86,64.74,64.78,8538.0,45.2459,45.2529,45.1692,45.1971,8538.0
2015-08-28 11:10:00,64.8,64.97,64.8,64.95,19398.0,45.211,45.3297,45.211,45.3157,19398.0
2015-08-28 11:20:00,64.96,65.16,64.94,65.13,14386.0,45.3227,45.4622,45.3087,45.4413,14386.0
2015-08-28 11:30:00,65.12,65.13,64.94,64.94,6821.0,45.4343,45.4413,45.3087,45.3087,6821.0
2015-08-28 11:40:00,64.92,64.92,64.73,64.78,7087.0,45.2948,45.2948,45.1622,45.1971,7087.0
2015-08-28 11:50:00,64.78,64.82,64.63,64.67,9800.0,45.1971,45.225,45.0924,45.1203,9800.0
2015-08-28 12:00:00,64.67,64.73,64.65,64.71,10630.0,45.1203,45.1622,45.1064,45.1482,10630.0
2015-08-28 12:10:00,64.7,64.82,64.64,64.78,7400.0,45.1413,45.225,45.0994,45.1971,7400.0
2015-08-28 12:20:00,64.77,64.83,64.74,64.8,8912.0,45.1901,45.232,45.1692,45.211,8912.0
2015-08-28 12:30:00,64.84,64.86,64.77,64.77,6348.0,45.2389,45.2529,45.1901,45.1901,6348.0
2015-08-28 12:40:00,64.78,64.79,64.68,64.74,8160.0,45.1971,45.2041,45.1273,45.1692,8160.0
2015-08-28 12:50:00,64.75,64.77,64.69,64.76,17428.0,45.1762,45.1901,45.1343,45.1831,17428.0
2015-08-28 13:00:00,64.76,64.86,64.73,64.81,22967.0,45.1831,45.2529,45.1622,45.218,22967.0
2015-08-28 13:10:00,64.8,64.82,64.76,64.8,14264.0,45.211,45.225,45.1831,45.211,14264.0
2015-08-28 13:20:00,64.8,64.93,64.8,64.87,15694.0,45.211,45.3017,45.211,45.2599,15694.0
2015-08-28 13:30:00,64.87,64.88,64.77,64.79,15180.0,45.2599,45.2669,45.1901,45.2041,15180.0
2015-08-28 13:40:00,64.77,64.91,64.77,64.88,17578.0,45.1901,45.2878,45.1901,45.2669,17578.0
2015-08-28 13:50:00,64.91,64.93,64.85,64.89,19351.0,45.2878,45.3017,45.2459,45.2738,19351.0
2015-08-28 14:00:00,64.89,65.0,64.87,64.97,12606.0,45.2738,45.3506,45.2599,45.3297,12606.0
2015-08-28 14:10:00,64.98,64.99,64.92,64.94,11860.0,45.3366,45.3436,45.2948,45.3087,11860.0
2015-08-28 14:20:00,64.96,65.08,64.96,65.08,10200.0,45.3227,45.4064,45.3227,45.4064,10200.0
2015-08-28 14:30:00,65.11,65.16,64.97,65.05,15729.0,45.4273,45.4622,45.3297,45.3855,15729.0
2015-08-28 14:40:00,65.03,65.1,65.0,65.07,16194.0,45.3715,45.4204,45.3506,45.3994,16194.0
2015-08-28 14:50:00,65.08,65.08,64.92,64.98,20214.0,45.4064,45.4064,45.2948,45.3366,20214.0
2015-08-28 15:00:00,64.96,65.13,64.94,65.11,22615.0,45.3227,45.4413,45.3087,45.4273,22615.0
2015-08-28 15:10:00,65.1,65.13,65.04,65.11,22046.0,45.4204,45.4413,45.3785,45.4273,22046.0
2015-08-28 15:20:00,65.11,65.11,64.88,64.96,18090.0,45.4273,45.4273,45.2669,45.3227,18090.0
2015-08-28 15:30:00,64.95,64.95,64.74,64.8,42240.0,45.3157,45.3157,45.1692,45.211,42240.0
2015-08-28 15:40:00,64.8,64.8,64.68,64.78,46767.0,45.211,45.211,45.1273,45.1971,46767.0
2015-08-28 15:50:00,64.77,65.05,64.77,65.02,59673.0,45.1901,45.3855,45.1901,45.3645,59673.0
2015-08-31 09:30:00,65.01,65.01,64.52,64.93,19078.0,45.3576,45.3576,45.0157,45.3017,19078.0
2015-08-31 09:40:00,64.91,64.92,64.74,64.75,10978.0,45.2878,45.2948,45.1692,45.1762,10978.0
2015-08-31 09:50:00,64.77,64.78,64.45,64.47,10225.0,45.1901,45.1971,44.9668,44.9808,10225.0
2015-08-31 10:00:00,64.44,64.48,64.35,64.46,8068.0,44.9599,44.9878,44.8971,44.9738,8068.0
2015-08-31 10:10:00,64.5,64.51,64.43,64.48,8863.0,45.0017,45.0087,44.9529,44.9878,8863.0
2015-08-31 10:20:00,64.49,64.68,64.47,64.64,7987.0,44.9948,45.1273,44.9808,45.0994,7987.0
2015-08-31 10:30:00,64.62,64.73,64.62,64.7,8682.0,45.0855,45.1622,45.0855,45.1413,8682.0
2015-08-31 10:40:00,64.72,64.87,64.71,64.78,8026.0,45.1552,45.2599,45.1482,45.1971,8026.0
2015-08-31 10:50:00,64.79,64.8,64.6,64.6,11049.0,45.2041,45.211,45.0715,45.0715,11049.0
2015-08-31 11:00:00,64.58,64.59,64.47,64.48,8314.0,45.0575,45.0645,44.9808,44.9878,8314.0
2015-08-31 11:10:00,64.48,64.66,64.44,64.54,11670.0,44.9878,45.1134,44.9599,45.0296,11670.0
2015-08-31 11:20:00,64.52,64.52,64.43,64.47,12121.0,45.0157,45.0157,44.9529,44.9808,12121.0
2015-08-31 11:30:00,64.48,64.49,64.32,64.38,10940.0,44.9878,44.9948,44.8761,44.918,10940.0
2015-08-31 11:40:00,64.44,64.78,64.44,64.66,14736.0,44.9599,45.1971,44.9599,45.1134,14736.0
2015-08-31 11:50:00,64.7,64.71,64.45,64.53,10685.0,45.1413,45.1482,44.9668,45.0227,10685.0
2015-08-31 12:00:00,64.52,64.55,64.46,64.46,12297.0,45.0157,45.0366,44.9738,44.9738,12297.0
2015-08-31 12:10:00,64.44,64.55,64.41,64.52,12100.0,44.9599,45.0366,44.9389,45.0157,12100.0
2015-08-31 12:20:00,64.51,64.57,64.46,64.48,9683.0,45.0087,45.0506,44.9738,44.9878,9683.0
2015-08-31 12:30:00,64.48,64.63,64.48,64.59,15948.0,44.9878,45.0924,44.9878,45.0645,15948.0
2015-08-31 12:40:00,64.61,64.61,64.53,64.58,8520.0,45.0785,45.0785,45.0227,45.0575,8520.0
2015-08-31 12:50:00,64.59,64.61,64.48,64.48,11108.0,45.0645,45.0785,44.9878,44.9878,11108.0
2015-08-31 13:00:00,64.48,64.54,64.37,64.37,8865.0,44.9878,45.0296,44.911,44.911,8865.0
2015-08-31 13:10:00,64.35,64.35,64.22,64.23,10015.0,44.8971,44.8971,44.8064,44.8134,10015.0
2015-08-31 13:20:00,64.24,64.25,64.12,64.25,13007.0,44.8203,44.8273,44.7366,44.8273,13007.0
2015-08-31 13:30:00,64.26,64.26,64.15,64.15,11336.0,44.8343,44.8343,44.7575,44.7575,11336.0
2015-08-31 13:40:00,64.16,64.18,64.0,64.0,18085.0,44.7645,44.7785,44.6529,44.6529,18085.0
2015-08-31 13:50:00,64.0,64.06,63.99,64.03,11658.0,44.6529,44.6947,44.6459,44.6738,11658.0
2015-08-31 14:00:00,64.03,64.03,63.92,63.92,11847.0,44.6738,44.6738,44.5971,44.5971,11847.0
2015-08-31 14:10:00,63.93,63.94,63.83,63.91,10903.0,44.604,44.611,44.5343,44.5901,10903.0
2015-08-31 14:20:00,63.92,63.92,63.84,63.87,7685.0,44.5971,44.5971,44.5412,44.5622,7685.0
2015-08-31 14:30:00,63.85,64.11,63.82,64.11,27999.0,44.5482,44.7296,44.5273,44.7296,27999.0
2015-08-31 14:40:00,64.11,64.16,63.89,63.89,26991.0,44.7296,44.7645,44.5761,44.5761,26991.0
2015-08-31 14:50:00,63.86,63.88,63.78,63.8,12896.0,44.5552,44.5692,44.4994,44.5133,12896.0
2015-08-31 15:00:00,63.81,63.99,63.81,63.97,22529.0,44.5203,44.6459,44.5203,44.6319,22529.0
2015-08-31 15:10:00,63.97,63.98,63.79,63.79,20117.0,44.6319,44.6389,44.5064,44.5064,20117.0
2015-08-31 15:20:00,63.8,63.8,63.48,63.57,58865.0,44.5133,44.5133,44.2901,44.3529,58865.0
2015-08-31 15:30:00,63.54,63.69,63.37,63.38,85852.0,44.3319,44.4366,44.2133,44.2203,85852.0
2015-08-31 15:40:00,63.37,63.63,63.22,63.45,124137.0,44.2133,44.3947,44.1087,44.2691,124137.0
2015-08-31 15:50:00,63.45,63.49,63.28,63.32,224808.0,44.2691,44.2971,44.1505,44.1784,224808.0
2015-09-01 09:30:00,62.82,62.93,62.51,62.93,28630.0,43.8296,43.9063,43.6133,43.9063,28630.0
2015-09-01 09:40:00,62.93,63.05,62.68,62.79,19146.0,43.9063,43.9901,43.7319,43.8087,19146.0
2015-09-01 09:50:00,62.67,62.71,62.56,62.62,18486.0,43.7249,43.7528,43.6482,43.6901,18486.0
2015-09-01 10:00:00,62.57,62.61,62.5,62.61,28115.0,43.6552,43.6831,43.6063,43.6831,28115.0
2015-09-01 10:10:00,62.59,62.86,62.57,62.77,24261.0,43.6691,43.8575,43.6552,43.7947,24261.0
2015-09-01 10:20:00,62.77,63.02,62.76,63.02,16269.0,43.7947,43.9691,43.7877,43.9691,16269.0
2015-09-01 10:30:00,63.01,63.11,62.97,63.0,16632.0,43.9622,44.0319,43.9342,43.9552,16632.0
2015-09-01 10:40:00,62.98,63.04,62.96,63.01,21716.0,43.9412,43.9831,43.9273,43.9622,21716.0
2015-09-01 10:50:00,62.99,63.02,62.93,63.02,26713.0,43.9482,43.9691,43.9063,43.9691,26713.0
2015-09-01 11:00:00,63.06,63.08,62.95,63.05,13639.0,43.997,44.011,43.9203,43.9901,13639.0
2015-09-01 11:10:00,63.03,63.09,62.82,62.9,26988.0,43.9761,44.018,43.8296,43.8854,26988.0
2015-09-01 11:20:00,62.87,62.87,62.71,62.75,10633.0,43.8645,43.8645,43.7528,43.7808,10633.0
2015-09-01 11:30:00,62.75,62.83,62.68,62.77,15952.0,43.7808,43.8366,43.7319,43.7947,15952.0
2015-09-01 11:40:00,62.72,62.72,62.56,62.6,11945.0,43.7598,43.7598,43.6482,43.6761,11945.0
2015-09-01 11:50:00,62.6,62.6,62.42,62.42,13907.0,43.6761,43.6761,43.5505,43.5505,13907.0
2015-09-01 12:00:00,62.45,62.54,62.3,62.31,9822.0,43.5714,43.6342,43.4668,43.4738,9822.0
2015-09-01 12:10:00,62.29,62.34,62.25,62.25,13800.0,43.4598,43.4947,43.4319,43.4319,13800.0
2015-09-01 12:20:00,62.25,62.26,62.07,62.11,11126.0,43.4319,43.4389,43.3063,43.3342,11126.0
2015-09-01 12:30:00,62.09,62.14,62.07,62.08,6661.0,43.3203,43.3552,43.3063,43.3133,6661.0
2015-09-01 12:40:00,62.08,62.09,61.91,61.93,13975.0,43.3133,43.3203,43.1947,43.2086,13975.0
2015-09-01 12:50:00,61.9,61.9,61.78,61.79,11840.0,43.1877,43.1877,43.104,43.111,11840.0
2015-09-01 13:00:00,61.78,62.03,61.78,61.85,14242.0,43.104,43.2784,43.104,43.1528,14242.0
2015-09-01 13:10:00,61.85,61.87,61.7,61.75,12539.0,43.1528,43.1668,43.0482,43.0831,12539.0
2015-09-01 13:20:00,61.75,62.02,61.72,61.98,17525.0,43.0831,43.2714,43.0621,43.2435,17525.0
2015-09-01 13:30:00,61.98,62.11,61.93,61.94,13180.0,43.2435,43.3342,43.2086,43.2156,13180.0
2015-09-01 13:40:00,61.93,61.95,61.87,61.9,12568.0,43.2086,43.2226,43.1668,43.1877,12568.0
2015-09-01 13:50:00,61.9,61.99,61.88,61.97,12208.0,43.1877,43.2505,43.1738,43.2365,12208.0
2015-09-01 14:00:00,61.96,61.97,61.79,61.82,22999.0,43.2296,43.2365,43.111,43.1319,22999.0
2015-09-01 14:10:00,61.82,61.82,61.68,61.68,15736.0,43.1319,43.1319,43.0342,43.0342,15736.0
2015-09-01 14:20:00,61.67,61.8,61.67,61.74,57650.0,43.0272,43.1179,43.0272,43.0761,57650.0
2015-09-01 14:30:00,61.74,61.79,61.7,61.75,49883.0,43.0761,43.111,43.0482,43.0831,49883.0
2015-09-01 14:40:00,61.76,61.79,61.5,61.53,31508.0,43.09,43.111,42.9086,42.9296,31508.0
2015-09-01 14:50:00,61.54,61.68,61.54,61.56,30116.0,42.9365,43.0342,42.9365,42.9505,30116.0
2015-09-01 15:00:00,61.57,61.64,61.42,61.44,52624.0,42.9575,43.0063,42.8528,42.8668,52624.0
2015-09-01 15:10:00,61.44,61.56,61.39,61.46,108654.0,42.8668,42.9505,42.8319,42.8807,108654.0
2015-09-01 15:20:00,61.46,61.61,61.42,61.48,38780.0,42.8807,42.9854,42.8528,42.8947,38780.0
2015-09-01 15:30:00,61.47,61.48,61.25,61.26,40724.0,42.8877,42.8947,42.7342,42.7412,40724.0
2015-09-01 15:40:00,61.25,61.42,61.1,61.31,88569.0,42.7342,42.8528,42.6295,42.7761,88569.0
2015-09-01 15:50:00,61.32,61.63,61.3,61.52,136558.0,42.783,42.9993,42.7691,42.9226,136558.0
2015-09-02 09:30:00,62.31,62.55,61.93,62.47,21413.0,43.4738,43.6412,43.2086,43.5854,21413.0
2015-09-02 09:40:00,62.44,62.47,62.08,62.11,26269.0,43.5645,43.5854,43.3133,43.3342,26269.0
2015-09-02 09:50:00,62.11,62.2,61.93,62.01,10302.0,43.3342,43.397,43.2086,43.2645,10302.0
2015-09-02 10:00:00,61.98,62.3,61.98,62.3,16454.0,43.2435,43.4668,43.2435,43.4668,16454.0
2015-09-02 10:10:00,62.24,62.39,62.17,62.21,16076.0,43.4249,43.5296,43.3761,43.404,16076.0
2015-09-02 10:20:00,62.26,62.31,62.05,62.09,7900.0,43.4389,43.4738,43.2924,43.3203,7900.0
2015-09-02 10:30:00,62.07,62.15,62.01,62.15,13102.0,43.3063,43.3621,43.2645,43.3621,13102.0
2015-09-02 10:40:00,62.15,62.18,61.93,61.96,11752.0,43.3621,43.3831,43.2086,43.2296,11752.0
2015-09-02 10:50:00,61.99,62.11,61.95,62.11,11317.0,43.2505,43.3342,43.2226,43.3342,11317.0
2015-09-02 11:00:00,62.11,62.18,62.09,62.11,21289.0,43.3342,43.3831,43.3203,43.3342,21289.0
2015-09-02 11:10:00,62.09,62.16,62.02,62.13,18009.0,43.3203,43.3691,43.2714,43.3482,18009.0
2015-09-02 11:20:00,62.1,62.21,62.08,62.15,12275.0,43.3272,43.404,43.3133,43.3621,12275.0
2015-09-02 11:30:00,62.15,62.21,62.05,62.1,10873.0,43.3621,43.404,43.2924,43.3272,10873.0
2015-09-02 11:40:00,62.1,62.17,62.06,62.12,17869.0,43.3272,43.3761,43.2993,43.3412,17869.0
2015-09-02 11:50:00,62.06,62.15,62.03,62.12,23842.0,43.2993,43.3621,43.2784,43.3412,23842.0
2015-09-02 12:00:00,62.12,62.16,62.09,62.12,11367.0,43.3412,43.3691,43.3203,43.3412,11367.0
2015-09-02 12:10:00,62.14,62.21,62.1,62.21,13141.0,43.3552,43.404,43.3272,43.404,13141.0
2015-09-02 12:20:00,62.2,62.38,62.15,62.37,12311.0,43.397,43.5226,43.3621,43.5156,12311.0
2015-09-02 12:30:00,62.36,62.4,62.29,62.36,9164.0,43.5087,43.5366,43.4598,43.5087,9164.0
2015-09-02 12:40:00,62.36,62.47,62.32,62.46,8300.0,43.5087,43.5854,43.4807,43.5784,8300.0
2015-09-02 12:50:00,62.44,62.58,62.37,62.53,13371.0,43.5645,43.6621,43.5156,43.6273,13371.0
2015-09-02 13:00:00,62.52,62.52,62.4,62.45,6912.0,43.6203,43.6203,43.5366,43.5714,6912.0
2015-09-02 13:10:00,62.47,62.51,62.45,62.47,6464.0,43.5854,43.6133,43.5714,43.5854,6464.0
2015-09-02 13:20:00,62.47,62.56,62.46,62.53,12908.0,43.5854,43.6482,43.5784,43.6273,12908.0
2015-09-02 13:30:00,62.54,62.55,62.39,62.4,6480.0,43.6342,43.6412,43.5296,43.5366,6480.0
2015-09-02 13:40:00,62.41,62.42,62.28,62.28,9389.0,43.5435,43.5505,43.4528,43.4528,9389.0
2015-09-02 13:50:00,62.29,62.3,62.22,62.22,10376.0,43.4598,43.4668,43.411,43.411,10376.0
2015-09-02 14:00:00,62.23,62.35,62.19,62.33,20275.0,43.4179,43.5017,43.39,43.4877,20275.0
2015-09-02 14:10:00,62.36,62.44,62.29,62.29,12079.0,43.5087,43.5645,43.4598,43.4598,12079.0
2015-09-02 14:20:00,62.29,62.34,62.27,62.32,19968.0,43.4598,43.4947,43.4459,43.4807,19968.0
2015-09-02 14:30:00,62.34,62.36,62.28,62.31,21743.0,43.4947,43.5087,43.4528,43.4738,21743.0
2015-09-02 14:40:00,62.32,62.34,62.23,62.25,24464.0,43.4807,43.4947,43.4179,43.4319,24464.0
2015-09-02 14:50:00,62.25,62.3,62.18,62.29,13776.0,43.4319,43.4668,43.3831,43.4598,13776.0
2015-09-02 15:00:00,62.31,62.4,62.22,62.23,13879.0,43.4738,43.5366,43.411,43.4179,13879.0
2015-09-02 15:10:00,62.23,62.31,62.14,62.29,28095.0,43.4179,43.4738,43.3552,43.4598,28095.0
2015-09-02 15:20:00,62.29,62.34,62.15,62.31,19024.0,43.4598,43.4947,43.3621,43.4738,19024.0
2015-09-02 15:30:00,62.32,62.53,62.31,62.49,25603.0,43.4807,43.6273,43.4738,43.5994,25603.0
2015-09-02 15:40:00,62.48,62.5,62.37,62.37,42277.0,43.5924,43.6063,43.5156,43.5156,42277.0
2015-09-02 15:50:00,62.36,62.53,62.36,62.5,103269.0,43.5087,43.6273,43.5087,43.6063,103269.0
2015-09-03 09:30:00,63.51,63.93,63.13,63.46,47709.0,44.311,44.604,44.0459,44.2761,47709.0
2015-09-03 09:40:00,63.51,63.71,63.46,63.65,20273.0,44.311,44.4505,44.2761,44.4087,20273.0
2015-09-03 09:50:00,63.66,63.8,63.59,63.78,19989.0,44.4157,44.5133,44.3668,44.4994,19989.0
2015-09-03 10:00:00,63.78,63.79,63.59,63.59,24606.0,44.4994,44.5064,44.3668,44.3668,24606.0
2015-09-03 10:10:00,63.6,63.75,63.52,63.73,30898.0,44.3738,44.4785,44.318,44.4645,30898.0
2015-09-03 10:20:00,63.74,64.0,63.73,63.98,21522.0,44.4715,44.6529,44.4645,44.6389,21522.0
2015-09-03 10:30:00,63.99,64.04,63.79,63.79,29417.0,44.6459,44.6808,44.5064,44.5064,29417.0
2015-09-03 10:40:00,63.78,63.87,63.75,63.86,35545.0,44.4994,44.5622,44.4785,44.5552,35545.0
2015-09-03 10:50:00,63.85,64.05,63.81,64.04,40403.0,44.5482,44.6878,44.5203,44.6808,40403.0
2015-09-03 11:00:00,64.03,64.06,63.91,63.95,22010.0,44.6738,44.6947,44.5901,44.618,22010.0
2015-09-03 11:10:00,63.95,63.97,63.75,63.82,18041.0,44.618,44.6319,44.4785,44.5273,18041.0
2015-09-03 11:20:00,63.8,63.8,63.64,63.7,18151.0,44.5133,44.5133,44.4017,44.4436,18151.0
2015-09-03 11:30:00,63.7,63.7,63.49,63.51,17145.0,44.4436,44.4436,44.2971,44.311,17145.0
2015-09-03 11:40:00,63.51,63.52,63.33,63.34,57622.0,44.311,44.318,44.1854,44.1924,57622.0
2015-09-03 11:50:00,63.33,63.46,63.28,63.37,24078.0,44.1854,44.2761,44.1505,44.2133,24078.0
2015-09-03 12:00:00,63.36,63.42,63.34,63.39,19563.0,44.2064,44.2482,44.1924,44.2273,19563.0
2015-09-03 12:10:00,63.4,63.4,63.21,63.22,16025.0,44.2343,44.2343,44.1017,44.1087,16025.0
2015-09-03 12:20:00,63.23,63.29,63.17,63.19,18104.0,44.1157,44.1575,44.0738,44.0877,18104.0
2015-09-03 12:30:00,63.18,63.18,63.04,63.11,19887.0,44.0808,44.0808,43.9831,44.0319,19887.0
2015-09-03 12:40:00,63.1,63.1,62.96,63.07,40308.0,44.0249,44.0249,43.9273,44.004,40308.0
2015-09-03 12:50:00,63.08,63.15,63.03,63.14,18521.0,44.011,44.0598,43.9761,44.0529,18521.0
2015-09-03 13:00:00,63.14,63.22,63.1,63.18,20017.0,44.0529,44.1087,44.0249,44.0808,20017.0
2015-09-03 13:10:00,63.17,63.28,63.13,63.28,16861.0,44.0738,44.1505,44.0459,44.1505,16861.0
2015-09-03 13:20:00,63.28,63.42,63.27,63.41,15320.0,44.1505,44.2482,44.1436,44.2412,15320.0
2015-09-03 13:30:00,63.41,63.43,63.23,63.27,27363.0,44.2412,44.2552,44.1157,44.1436,27363.0
2015-09-03 13:40:00,63.27,63.29,63.15,63.29,31555.0,44.1436,44.1575,44.0598,44.1575,31555.0
2015-09-03 13:50:00,63.28,63.29,63.16,63.16,21604.0,44.1505,44.1575,44.0668,44.0668,21604.0
2015-09-03 14:00:00,63.14,63.32,63.14,63.17,24873.0,44.0529,44.1784,44.0529,44.0738,24873.0
2015-09-03 14:10:00,63.17,63.2,63.09,63.13,23044.0,44.0738,44.0947,44.018,44.0459,23044.0
2015-09-03 14:20:00,63.13,63.16,63.04,63.05,48267.0,44.0459,44.0668,43.9831,43.9901,48267.0
2015-09-03 14:30:00,63.05,63.21,62.91,63.21,72131.0,43.9901,44.1017,43.8924,44.1017,72131.0
2015-09-03 14:40:00,63.21,63.42,63.19,63.37,19799.0,44.1017,44.2482,44.0877,44.2133,19799.0
2015-09-03 14:50:00,63.35,63.35,63.2,63.29,23493.0,44.1994,44.1994,44.0947,44.1575,23493.0
2015-09-03 15:00:00,63.29,63.39,63.08,63.3,102968.0,44.1575,44.2273,44.011,44.1645,102968.0
2015-09-03 15:10:00,63.31,63.46,63.3,63.41,42917.0,44.1715,44.2761,44.1645,44.2412,42917.0
2015-09-03 15:20:00,63.42,63.42,63.14,63.16,70379.0,44.2482,44.2482,44.0529,44.0668,70379.0
2015-09-03 15:30:00,63.15,63.21,63.09,63.18,49276.0,44.0598,44.1017,44.018,44.0808,49276.0
2015-09-03 15:40:00,63.2,63.42,63.1,63.4,75776.0,44.0947,44.2482,44.0249,44.2343,75776.0
2015-09-03 15:50:00,63.4,63.46,63.19,63.2,148792.0,44.2343,44.2761,44.0877,44.0947,148792.0
2015-09-04 09:30:00,62.8,63.25,62.55,62.82,16255.0,43.8156,44.1296,43.6412,43.8296,16255.0
2015-09-04 09:40:00,62.79,62.91,62.51,62.55,24037.0,43.8087,43.8924,43.6133,43.6412,24037.0
2015-09-04 09:50:00,62.55,62.55,62.24,62.28,27055.0,43.6412,43.6412,43.4249,43.4528,27055.0
2015-09-04 10:00:00,62.27,62.27,62.09,62.15,21726.0,43.4459,43.4459,43.3203,43.3621,21726.0
2015-09-04 10:10:00,62.14,62.24,62.12,62.17,26582.0,43.3552,43.4249,43.3412,43.3761,26582.0
2015-09-04 10:20:00,62.17,62.57,62.07,62.57,22215.0,43.3761,43.6552,43.3063,43.6552,22215.0
2015-09-04 10:30:00,62.59,62.7,62.53,62.61,13193.0,43.6691,43.7459,43.6273,43.6831,13193.0
2015-09-04 10:40:00,62.61,62.69,62.54,62.55,21575.0,43.6831,43.7389,43.6342,43.6412,21575.0
2015-09-04 10:50:00,62.54,62.54,62.35,62.37,11910.0,43.6342,43.6342,43.5017,43.5156,11910.0
2015-09-04 11:00:00,62.37,62.42,62.28,62.35,14359.0,43.5156,43.5505,43.4528,43.5017,14359.0
2015-09-04 11:10:00,62.34,62.49,62.32,62.47,15921.0,43.4947,43.5994,43.4807,43.5854,15921.0
2015-09-04 11:20:00,62.47,62.57,62.45,62.48,24739.0,43.5854,43.6552,43.5714,43.5924,24739.0
2015-09-04 11:30:00,62.47,62.47,62.28,62.3,16679.0,43.5854,43.5854,43.4528,43.4668,16679.0
2015-09-04 11:40:00,62.31,62.35,62.24,62.32,34100.0,43.4738,43.5017,43.4249,43.4807,34100.0
2015-09-04 11:50:00,62.31,62.35,62.2,62.24,14932.0,43.4738,43.5017,43.397,43.4249,14932.0
2015-09-04 12:00:00,62.24,62.28,62.19,62.25,12490.0,43.4249,43.4528,43.39,43.4319,12490.0
2015-09-04 12:10:00,62.25,62.31,62.24,62.3,11814.0,43.4319,43.4738,43.4249,43.4668,11814.0
2015-09-04 12:20:00,62.28,62.32,62.25,62.27,17338.0,43.4528,43.4807,43.4319,43.4459,17338.0
2015-09-04 12:30:00,62.27,62.28,62.19,62.21,10370.0,43.4459,43.4528,43.39,43.404,10370.0
2015-09-04 12:40:00,62.21,62.3,62.15,62.3,12643.0,43.404,43.4668,43.3621,43.4668,12643.0
2015-09-04 12:50:00,62.29,62.33,62.2,62.2,14320.0,43.4598,43.4877,43.397,43.397,14320.0
2015-09-04 13:00:00,62.18,62.18,61.97,61.97,29302.0,43.3831,43.3831,43.2365,43.2365,29302.0
2015-09-04 13:10:00,61.98,62.05,61.78,61.81,16564.0,43.2435,43.2924,43.104,43.1249,16564.0
2015-09-04 13:20:00,61.79,61.79,61.7,61.74,11735.0,43.111,43.111,43.0482,43.0761,11735.0
2015-09-04 13:30:00,61.73,62.02,61.73,62.01,20543.0,43.0691,43.2714,43.0691,43.2645,20543.0
2015-09-04 13:40:00,62.02,62.09,61.93,62.01,14655.0,43.2714,43.3203,43.2086,43.2645,14655.0
2015-09-04 13:50:00,62.04,62.13,61.98,62.0,15803.0,43.2854,43.3482,43.2435,43.2575,15803.0
2015-09-04 14:00:00,61.99,62.02,61.93,61.96,13307.0,43.2505,43.2714,43.2086,43.2296,13307.0
2015-09-04 14:10:00,61.96,62.08,61.94,62.08,18739.0,43.2296,43.3133,43.2156,43.3133,18739.0
2015-09-04 14:20:00,62.07,62.08,61.92,62.01,14315.0,43.3063,43.3133,43.2017,43.2645,14315.0
2015-09-04 14:30:00,62.02,62.06,61.91,62.0,13076.0,43.2714,43.2993,43.1947,43.2575,13076.0
2015-09-04 14:40:00,62.0,62.16,61.99,62.11,16647.0,43.2575,43.3691,43.2505,43.3342,16647.0
2015-09-04 14:50:00,62.1,62.22,62.08,62.22,23155.0,43.3272,43.411,43.3133,43.411,23155.0
2015-09-04 15:00:00,62.22,62.24,62.13,62.16,25480.0,43.411,43.4249,43.3482,43.3691,25480.0
2015-09-04 15:10:00,62.16,62.16,61.96,61.96,24575.0,43.3691,43.3691,43.2296,43.2296,24575.0
2015-09-04 15:20:00,61.96,62.02,61.91,62.01,31570.0,43.2296,43.2714,43.1947,43.2645,31570.0
2015-09-04 15:30:00,62.03,62.28,61.99,62.21,36557.0,43.2784,43.4528,43.2505,43.404,36557.0
2015-09-04 15:40:00,62.21,62.5,62.19,62.43,53038.0,43.404,43.6063,43.39,43.5575,53038.0
2015-09-04 15:50:00,62.43,62.44,62.13,62.16,98232.0,43.5575,43.5645,43.3482,43.3691,98232.0
2015-09-08 09:30:00,62.96,63.05,62.7,62.99,24861.0,43.9273,43.9901,43.7459,43.9482,24861.0
2015-09-08 09:40:00,62.99,63.0,62.55,62.72,22673.0,43.9482,43.9552,43.6412,43.7598,22673.0
2015-09-08 09:50:00,62.73,62.74,62.34,62.36,16730.0,43.7668,43.7738,43.4947,43.5087,16730.0
2015-09-08 10:00:00,62.34,62.35,62.23,62.28,15776.0,43.4947,43.5017,43.4179,43.4528,15776.0
2015-09-08 10:10:00,62.26,62.39,62.18,62.21,41851.0,43.4389,43.5296,43.3831,43.404,41851.0
2015-09-08 10:20:00,62.22,62.29,62.09,62.22,67369.0,43.411,43.4598,43.3203,43.411,67369.0
2015-09-08 10:30:00,62.22,62.36,62.2,62.31,75364.0,43.411,43.5087,43.397,43.4738,75364.0
2015-09-08 10:40:00,62.32,62.43,62.22,62.43,16692.0,43.4807,43.5575,43.411,43.5575,16692.0
2015-09-08 10:50:00,62.42,62.62,62.42,62.59,15626.0,43.5505,43.6901,43.5505,43.6691,15626.0
2015-09-08 11:00:00,62.59,62.61,62.46,62.46,13475.0,43.6691,43.6831,43.5784,43.5784,13475.0
2015-09-08 11:10:00,62.44,62.54,62.43,62.54,7826.0,43.5645,43.6342,43.5575,43.6342,7826.0
2015-09-08 11:20:00,62.54,62.65,62.53,62.54,24013.0,43.6342,43.711,43.6273,43.6342,24013.0
2015-09-08 11:30:00,62.52,62.69,62.49,62.64,7639.0,43.6203,43.7389,43.5994,43.704,7639.0
2015-09-08 11:40:00,62.63,62.67,62.58,62.58,8938.0,43.697,43.7249,43.6621,43.6621,8938.0
2015-09-08 11:50:00,62.59,62.64,62.41,62.41,7698.0,43.6691,43.704,43.5435,43.5435,7698.0
2015-09-08 12:00:00,62.42,62.43,62.36,62.4,9541.0,43.5505,43.5575,43.5087,43.5366,9541.0
2015-09-08 12:10:00,62.41,62.55,62.38,62.53,14524.0,43.5435,43.6412,43.5226,43.6273,14524.0
2015-09-08 12:20:00,62.54,62.57,62.36,62.4,12997.0,43.6342,43.6552,43.5087,43.5366,12997.0
2015-09-08 12:30:00,62.39,62.43,62.26,62.43,13129.0,43.5296,43.5575,43.4389,43.5575,13129.0
2015-09-08 12:40:00,62.43,62.53,62.43,62.49,16865.0,43.5575,43.6273,43.5575,43.5994,16865.0
2015-09-08 12:50:00,62.5,62.68,62.47,62.62,122350.0,43.6063,43.7319,43.5854,43.6901,122350.0
2015-09-08 13:00:00,62.64,62.77,62.62,62.73,33092.0,43.704,43.7947,43.6901,43.7668,33092.0
2015-09-08 13:10:00,62.73,62.85,62.71,62.78,11396.0,43.7668,43.8505,43.7528,43.8017,11396.0
2015-09-08 13:20:00,62.77,62.77,62.68,62.71,10610.0,43.7947,43.7947,43.7319,43.7528,10610.0
2015-09-08 13:30:00,62.7,62.73,62.62,62.69,14010.0,43.7459,43.7668,43.6901,43.7389,14010.0
2015-09-08 13:40:00,62.7,62.81,62.65,62.72,23706.0,43.7459,43.8226,43.711,43.7598,23706.0
2015-09-08 13:50:00,62.73,62.86,62.71,62.86,15350.0,43.7668,43.8575,43.7528,43.8575,15350.0
2015-09-08 14:00:00,62.86,62.86,62.77,62.79,39365.0,43.8575,43.8575,43.7947,43.8087,39365.0
2015-09-08 14:10:00,62.77,62.82,62.73,62.82,30391.0,43.7947,43.8296,43.7668,43.8296,30391.0
2015-09-08 14:20:00,62.82,62.92,62.82,62.89,17814.0,43.8296,43.8994,43.8296,43.8784,17814.0
2015-09-08 14:30:00,62.9,63.03,62.9,62.99,26381.0,43.8854,43.9761,43.8854,43.9482,26381.0
2015-09-08 14:40:00,62.99,63.07,62.99,63.04,24984.0,43.9482,44.004,43.9482,43.9831,24984.0
2015-09-08 14:50:00,63.03,63.15,63.03,63.08,15268.0,43.9761,44.0598,43.9761,44.011,15268.0
2015-09-08 15:00:00,63.07,63.11,63.04,63.05,22654.0,44.004,44.0319,43.9831,43.9901,22654.0
2015-09-08 15:10:00,63.07,63.09,63.05,63.09,24132.0,44.004,44.018,43.9901,44.018,24132.0
2015-09-08 15:20:00,63.08,63.19,63.04,63.18,31330.0,44.011,44.0877,43.9831,44.0808,31330.0
2015-09-08 15:30:00,63.19,63.4,63.19,63.37,39372.0,44.0877,44.2343,44.0877,44.2133,39372.0
2015-09-08 15:40:00,63.37,63.37,63.19,63.27,42568.0,44.2133,44.2133,44.0877,44.1436,42568.0
2015-09-08 15:50:00,63.27,63.33,63.24,63.32,178048.0,44.1436,44.1854,44.1226,44.1784,178048.0
2015-09-09 09:30:00,63.5,63.63,63.11,63.28,23252.0,44.304,44.3947,44.0319,44.1505,23252.0
2015-09-09 09:40:00,63.32,63.32,62.8,62.84,18136.0,44.1784,44.1784,43.8156,43.8435,18136.0
2015-09-09 09:50:00,62.81,62.82,62.59,62.71,20075.0,43.8226,43.8296,43.6691,43.7528,20075.0
2015-09-09 10:00:00,62.71,62.74,62.37,62.45,25696.0,43.7528,43.7738,43.5156,43.5714,25696.0
2015-09-09 10:10:00,62.42,62.5,62.32,62.32,55102.0,43.5505,43.6063,43.4807,43.4807,55102.0
2015-09-09 10:20:00,62.31,62.42,62.24,62.37,21792.0,43.4738,43.5505,43.4249,43.5156,21792.0
2015-09-09 10:30:00,62.35,62.39,62.29,62.3,39682.0,43.5017,43.5296,43.4598,43.4668,39682.0
2015-09-09 10:40:00,62.3,62.31,62.16,62.18,15225.0,43.4668,43.4738,43.3691,43.3831,15225.0
2015-09-09 10:50:00,62.21,62.21,62.03,62.11,7022.0,43.404,43.404,43.2784,43.3342,7022.0
2015-09-09 11:00:00,62.14,62.22,62.07,62.22,9826.0,43.3552,43.411,43.3063,43.411,9826.0
2015-09-09 11:10:00,62.22,62.32,62.15,62.23,8487.0,43.411,43.4807,43.3621,43.4179,8487.0
2015-09-09 11:20:00,62.21,62.27,62.17,62.2,12103.0,43.404,43.4459,43.3761,43.397,12103.0
2015-09-09 11:30:00,62.2,62.29,62.19,62.19,6086.0,43.397,43.4598,43.39,43.39,6086.0
2015-09-09 11:40:00,62.18,62.19,62.1,62.16,5925.0,43.3831,43.39,43.3272,43.3691,5925.0
2015-09-09 11:50:00,62.13,62.16,62.06,62.11,5612.0,43.3482,43.3691,43.2993,43.3342,5612.0
2015-09-09 12:00:00,62.13,62.22,62.09,62.19,6229.0,43.3482,43.411,43.3203,43.39,6229.0
2015-09-09 12:10:00,62.19,62.24,62.13,62.14,8422.0,43.39,43.4249,43.3482,43.3552,8422.0
2015-09-09 12:20:00,62.15,62.18,62.08,62.08,14605.0,43.3621,43.3831,43.3133,43.3133,14605.0
2015-09-09 12:30:00,62.11,62.11,61.94,61.94,8931.0,43.3342,43.3342,43.2156,43.2156,8931.0
2015-09-09 12:40:00,61.93,61.99,61.93,61.97,10371.0,43.2086,43.2505,43.2086,43.2365,10371.0
2015-09-09 12:50:00,61.96,61.96,61.81,61.85,14033.0,43.2296,43.2296,43.1249,43.1528,14033.0
2015-09-09 13:00:00,61.85,62.13,61.82,62.08,36423.0,43.1528,43.3482,43.1319,43.3133,36423.0
2015-09-09 13:10:00,62.08,62.08,61.9,61.98,14658.0,43.3133,43.3133,43.1877,43.2435,14658.0
2015-09-09 13:20:00,62.02,62.04,61.96,61.96,6241.0,43.2714,43.2854,43.2296,43.2296,6241.0
2015-09-09 13:30:00,61.95,61.96,61.88,61.88,8663.0,43.2226,43.2296,43.1738,43.1738,8663.0
2015-09-09 13:40:00,61.89,61.95,61.89,61.91,9120.0,43.1807,43.2226,43.1807,43.1947,9120.0
2015-09-09 13:50:00,61.9,61.9,61.81,61.83,8513.0,43.1877,43.1877,43.1249,43.1389,8513.0
2015-09-09 14:00:00,61.82,61.83,61.75,61.82,11494.0,43.1319,43.1389,43.0831,43.1319,11494.0
2015-09-09 14:10:00,61.84,61.89,61.82,61.88,16305.0,43.1458,43.1807,43.1319,43.1738,16305.0
2015-09-09 14:20:00,61.87,61.87,61.77,61.83,14083.0,43.1668,43.1668,43.097,43.1389,14083.0
2015-09-09 14:30:00,61.84,61.92,61.79,61.86,10312.0,43.1458,43.2017,43.111,43.1598,10312.0
2015-09-09 14:40:00,61.83,61.83,61.71,61.77,5636.0,43.1389,43.1389,43.0551,43.097,5636.0
2015-09-09 14:50:00,61.77,61.87,61.76,61.86,6771.0,43.097,43.1668,43.09,43.1598,6771.0
2015-09-09 15:00:00,61.87,61.89,61.73,61.8,34761.0,43.1668,43.1807,43.0691,43.1179,34761.0
2015-09-09 15:10:00,61.77,62.06,61.75,62.04,42023.0,43.097,43.2993,43.0831,43.2854,42023.0
2015-09-09 15:20:00,62.03,62.11,61.92,62.05,72974.0,43.2784,43.3342,43.2017,43.2924,72974.0
2015-09-09 15:30:00,62.04,62.04,61.83,61.91,61044.0,43.2854,43.2854,43.1389,43.1947,61044.0
2015-09-09 15:40:00,61.89,61.89,61.74,61.76,90217.0,43.1807,43.1807,43.0761,43.09,90217.0
2015-09-09 15:50:00,61.76,61.79,61.61,61.7,88758.0,43.09,43.111,42.9854,43.0482,88758.0
2015-09-10 09:30:00,61.67,61.98,61.53,61.97,23322.0,43.0272,43.2435,42.9296,43.2365,23322.0
2015-09-10 09:40:00,62.0,62.18,61.93,62.15,12032.0,43.2575,43.3831,43.2086,43.3621,12032.0
2015-09-10 09:50:00,62.19,62.21,61.91,61.94,13674.0,43.39,43.404,43.1947,43.2156,13674.0
2015-09-10 10:00:00,61.91,62.04,61.8,61.84,44664.0,43.1947,43.2854,43.1179,43.1458,44664.0
2015-09-10 10:10:00,61.81,62.06,61.77,62.05,26281.0,43.1249,43.2993,43.097,43.2924,26281.0
2015-09-10 10:20:00,62.03,62.03,61.91,61.98,11509.0,43.2784,43.2784,43.1947,43.2435,11509.0
2015-09-10 10:30:00,61.96,62.09,61.91,62.07,19783.0,43.2296,43.3203,43.1947,43.3063,19783.0
2015-09-10 10:40:00,62.08,62.21,62.07,62.16,16238.0,43.3133,43.404,43.3063,43.3691,16238.0
2015-09-10 10:50:00,62.17,62.24,61.95,62.02,49647.0,43.3761,43.4249,43.2226,43.2714,49647.0
2015-09-10 11:00:00,62.0,62.04,61.88,61.97,24382.0,43.2575,43.2854,43.1738,43.2365,24382.0
2015-09-10 11:10:00,61.97,62.18,61.9,61.95,36024.0,43.2365,43.3831,43.1877,43.2226,36024.0
2015-09-10 11:20:00,61.89,61.91,61.72,61.8,7817.0,43.1807,43.1947,43.0621,43.1179,7817.0
2015-09-10 11:30:00,61.83,61.99,61.82,61.99,9128.0,43.1389,43.2505,43.1319,43.2505,9128.0
2015-09-10 11:40:00,61.96,62.07,61.93,62.04,13835.0,43.2296,43.3063,43.2086,43.2854,13835.0
2015-09-10 11:50:00,62.02,62.26,62.0,62.23,16924.0,43.2714,43.4389,43.2575,43.4179,16924.0
2015-09-10 12:00:00,62.23,62.32,62.13,62.3,8517.0,43.4179,43.4807,43.3482,43.4668,8517.0
2015-09-10 12:10:00,62.3,62.3,62.19,62.21,7592.0,43.4668,43.4668,43.39,43.404,7592.0
2015-09-10 12:20:00,62.21,62.3,62.16,62.23,12811.0,43.404,43.4668,43.3691,43.4179,12811.0
2015-09-10 12:30:00,62.22,62.24,62.15,62.18,6657.0,43.411,43.4249,43.3621,43.3831,6657.0
2015-09-10 12:40:00,62.19,62.25,62.13,62.23,8575.0,43.39,43.4319,43.3482,43.4179,8575.0
2015-09-10 12:50:00,62.25,62.25,62.08,62.18,12468.0,43.4319,43.4319,43.3133,43.3831,12468.0
2015-09-10 13:00:00,62.17,62.19,62.04,62.06,11016.0,43.3761,43.39,43.2854,43.2993,11016.0
2015-09-10 13:10:00,62.07,62.1,62.0,62.06,12368.0,43.3063,43.3272,43.2575,43.2993,12368.0
2015-09-10 13:20:00,62.05,62.21,62.01,62.2,16495.0,43.2924,43.404,43.2645,43.397,16495.0
2015-09-10 13:30:00,62.22,62.4,62.22,62.37,5443.0,43.411,43.5366,43.411,43.5156,5443.0
2015-09-10 13:40:00,62.38,62.39,62.19,62.24,9846.0,43.5226,43.5296,43.39,43.4249,9846.0
2015-09-10 13:50:00,62.27,62.27,62.15,62.17,5270.0,43.4459,43.4459,43.3621,43.3761,5270.0
2015-09-10 14:00:00,62.22,62.26,62.13,62.15,6338.0,43.411,43.4389,43.3482,43.3621,6338.0
2015-09-10 14:10:00,62.17,62.23,62.07,62.1,7191.0,43.3761,43.4179,43.3063,43.3272,7191.0
2015-09-10 14:20:00,62.14,62.16,62.06,62.11,5645.0,43.3552,43.3691,43.2993,43.3342,5645.0
2015-09-10 14:30:00,62.14,62.17,62.06,62.08,10390.0,43.3552,43.3761,43.2993,43.3133,10390.0
2015-09-10 14:40:00,62.07,62.1,62.01,62.02,9292.0,43.3063,43.3272,43.2645,43.2714,9292.0
2015-09-10 14:50:00,62.03,62.04,61.87,61.9,13159.0,43.2784,43.2854,43.1668,43.1877,13159.0
2015-09-10 15:00:00,61.87,61.93,61.82,61.91,12720.0,43.1668,43.2086,43.1319,43.1947,12720.0
2015-09-10 15:10:00,61.9,62.08,61.89,62.01,43009.0,43.1877,43.3133,43.1807,43.2645,43009.0
2015-09-10 15:20:00,62.02,62.03,61.84,61.87,18962.0,43.2714,43.2784,43.1458,43.1668,18962.0
2015-09-10 15:30:00,61.86,61.89,61.74,61.79,21388.0,43.1598,43.1807,43.0761,43.111,21388.0
2015-09-10 15:40:00,61.77,61.77,61.51,61.6,52499.0,43.097,43.097,42.9156,42.9784,52499.0
2015-09-10 15:50:00,61.6,61.77,61.59,61.74,86221.0,42.9784,43.097,42.9714,43.0761,86221.0
2015-09-11 09:30:00,60.9,61.17,60.66,61.1,30386.0,43.0753,43.2662,42.9055,43.2167,30386.0
2015-09-11 09:40:00,61.11,61.17,61.01,61.01,18666.0,43.2238,43.2662,43.1531,43.1531,18666.0
2015-09-11 09:50:00,61.0,61.01,60.9,60.99,11809.0,43.146,43.1531,43.0753,43.1389,11809.0
2015-09-11 10:00:00,60.99,61.06,60.94,61.05,18497.0,43.1389,43.1884,43.1036,43.1814,18497.0
2015-09-11 10:10:00,61.05,61.23,61.01,61.19,12228.0,43.1814,43.3087,43.1531,43.2804,12228.0
2015-09-11 10:20:00,61.23,61.43,61.15,61.31,14763.0,43.3087,43.4501,43.2521,43.3653,14763.0
2015-09-11 10:30:00,61.31,61.46,61.31,61.46,8802.0,43.3653,43.4714,43.3653,43.4714,8802.0
2015-09-11 10:40:00,61.44,61.55,61.39,61.53,10281.0,43.4572,43.535,43.4219,43.5209,10281.0
2015-09-11 10:50:00,61.51,61.57,61.51,61.54,14003.0,43.5067,43.5492,43.5067,43.5279,14003.0
2015-09-11 11:00:00,61.53,61.6,61.52,61.6,7721.0,43.5209,43.5704,43.5138,43.5704,7721.0
2015-09-11 11:10:00,61.57,61.62,61.51,61.62,9659.0,43.5492,43.5845,43.5067,43.5845,9659.0
2015-09-11 11:20:00,61.62,61.74,61.58,61.74,10327.0,43.5845,43.6694,43.5562,43.6694,10327.0
2015-09-11 11:30:00,61.73,61.74,61.6,61.68,9216.0,43.6623,43.6694,43.5704,43.627,9216.0
2015-09-11 11:40:00,61.69,61.74,61.63,61.72,7643.0,43.634,43.6694,43.5916,43.6553,7643.0
2015-09-11 11:50:00,61.71,61.82,61.71,61.76,9540.0,43.6482,43.726,43.6482,43.6836,9540.0
2015-09-11 12:00:00,61.74,61.88,61.72,61.8,10670.0,43.6694,43.7684,43.6553,43.7118,10670.0
2015-09-11 12:10:00,61.8,61.89,61.79,61.87,7018.0,43.7118,43.7755,43.7048,43.7614,7018.0
2015-09-11 12:20:00,61.86,61.88,61.77,61.79,8234.0,43.7543,43.7684,43.6906,43.7048,8234.0
2015-09-11 12:30:00,61.8,61.9,61.78,61.84,18873.0,43.7118,43.7826,43.6977,43.7401,18873.0
2015-09-11 12:40:00,61.84,61.97,61.82,61.92,12399.0,43.7401,43.8321,43.726,43.7967,12399.0
2015-09-11 12:50:00,61.92,61.92,61.81,61.92,10613.0,43.7967,43.7967,43.7189,43.7967,10613.0
2015-09-11 13:00:00,61.9,61.9,61.72,61.75,10224.0,43.7826,43.7826,43.6553,43.6765,10224.0
2015-09-11 13:10:00,61.76,61.78,61.74,61.76,7670.0,43.6836,43.6977,43.6694,43.6836,7670.0
2015-09-11 13:20:00,61.74,61.76,61.7,61.72,19141.0,43.6694,43.6836,43.6411,43.6553,19141.0
2015-09-11 13:30:00,61.7,61.71,61.55,61.61,18519.0,43.6411,43.6482,43.535,43.5775,18519.0
2015-09-11 13:40:00,61.63,61.7,61.62,61.63,4823.0,43.5916,43.6411,43.5845,43.5916,4823.0
2015-09-11 13:50:00,61.66,61.71,61.61,61.65,8746.0,43.6128,43.6482,43.5775,43.6058,8746.0
2015-09-11 14:00:00,61.67,61.68,61.56,61.63,14301.0,43.6199,43.627,43.5421,43.5916,14301.0
2015-09-11 14:10:00,61.66,61.68,61.59,61.62,11258.0,43.6128,43.627,43.5633,43.5845,11258.0
2015-09-11 14:20:00,61.62,61.65,61.59,61.62,25480.0,43.5845,43.6058,43.5633,43.5845,25480.0
2015-09-11 14:30:00,61.62,61.68,61.61,61.66,13029.0,43.5845,43.627,43.5775,43.6128,13029.0
2015-09-11 14:40:00,61.66,61.67,61.58,61.59,20126.0,43.6128,43.6199,43.5562,43.5633,20126.0
2015-09-11 14:50:00,61.6,61.61,61.5,61.53,12512.0,43.5704,43.5775,43.4997,43.5209,12512.0
2015-09-11 15:00:00,61.52,61.63,61.52,61.6,19543.0,43.5138,43.5916,43.5138,43.5704,19543.0
2015-09-11 15:10:00,61.6,61.71,61.59,61.67,17822.0,43.5704,43.6482,43.5633,43.6199,17822.0
2015-09-11 15:20:00,61.65,61.73,61.65,61.71,9361.0,43.6058,43.6623,43.6058,43.6482,9361.0
2015-09-11 15:30:00,61.69,61.69,61.61,61.68,22571.0,43.634,43.634,43.5775,43.627,22571.0
2015-09-11 15:40:00,61.67,61.67,61.59,61.6,39285.0,43.6199,43.6199,43.5633,43.5704,39285.0
2015-09-11 15:50:00,61.61,61.72,61.59,61.7,97734.0,43.5775,43.6553,43.5633,43.6411,97734.0
2015-09-14 09:30:00,62.0,62.29,61.71,62.21,36424.0,43.8533,44.0584,43.6482,44.0018,36424.0
2015-09-14 09:40:00,62.28,62.44,62.18,62.4,23283.0,44.0514,44.1645,43.9806,44.1362,23283.0
2015-09-14 09:50:00,62.39,62.42,62.28,62.3,16623.0,44.1292,44.1504,44.0514,44.0655,16623.0
2015-09-14 10:00:00,62.25,62.43,62.22,62.37,20148.0,44.0301,44.1575,44.0089,44.115,20148.0
2015-09-14 10:10:00,62.37,62.55,62.34,62.55,16919.0,44.115,44.2423,44.0938,44.2423,16919.0
2015-09-14 10:20:00,62.58,62.64,62.53,62.62,23562.0,44.2636,44.306,44.2282,44.2918,23562.0
2015-09-14 10:30:00,62.61,62.65,62.52,62.57,12611.0,44.2848,44.3131,44.2211,44.2565,12611.0
2015-09-14 10:40:00,62.58,62.59,62.41,62.58,9373.0,44.2636,44.2706,44.1433,44.2636,9373.0
2015-09-14 10:50:00,62.6,62.6,62.41,62.46,12609.0,44.2777,44.2777,44.1433,44.1787,12609.0
2015-09-14 11:00:00,62.45,62.45,62.32,62.36,8219.0,44.1716,44.1716,44.0797,44.1079,8219.0
2015-09-14 11:10:00,62.37,62.4,62.28,62.39,11740.0,44.115,44.1362,44.0514,44.1292,11740.0
2015-09-14 11:20:00,62.41,62.43,62.3,62.33,10729.0,44.1433,44.1575,44.0655,44.0867,10729.0
2015-09-14 11:30:00,62.33,62.44,62.29,62.41,5670.0,44.0867,44.1645,44.0584,44.1433,5670.0
2015-09-14 11:40:00,62.36,62.44,62.36,62.44,11218.0,44.1079,44.1645,44.1079,44.1645,11218.0
2015-09-14 11:50:00,62.46,62.55,62.41,62.51,9004.0,44.1787,44.2423,44.1433,44.214,9004.0
2015-09-14 12:00:00,62.52,62.55,62.49,62.51,7654.0,44.2211,44.2423,44.1999,44.214,7654.0
2015-09-14 12:10:00,62.51,62.56,62.49,62.53,14985.0,44.214,44.2494,44.1999,44.2282,14985.0
2015-09-14 12:20:00,62.54,62.64,62.54,62.59,5823.0,44.2353,44.306,44.2353,44.2706,5823.0
2015-09-14 12:30:00,62.6,62.6,62.48,62.5,10837.0,44.2777,44.2777,44.1928,44.207,10837.0
2015-09-14 12:40:00,62.5,62.53,62.49,62.5,9762.0,44.207,44.2282,44.1999,44.207,9762.0
2015-09-14 12:50:00,62.51,62.52,62.4,62.41,9054.0,44.214,44.2211,44.1362,44.1433,9054.0
2015-09-14 13:00:00,62.38,62.38,62.27,62.29,3708.0,44.1221,44.1221,44.0443,44.0584,3708.0
2015-09-14 13:10:00,62.3,62.3,62.14,62.21,7159.0,44.0655,44.0655,43.9523,44.0018,7159.0
2015-09-14 13:20:00,62.23,62.29,62.2,62.26,9283.0,44.016,44.0584,43.9948,44.0372,9283.0
2015-09-14 13:30:00,62.24,62.24,62.15,62.18,6620.0,44.0231,44.0231,43.9594,43.9806,6620.0
2015-09-14 13:40:00,62.19,62.37,62.19,62.36,12505.0,43.9877,44.115,43.9877,44.1079,12505.0
2015-09-14 13:50:00,62.36,62.37,62.26,62.33,4198.0,44.1079,44.115,44.0372,44.0867,4198.0
2015-09-14 14:00:00,62.31,62.31,62.17,62.18,5508.0,44.0726,44.0726,43.9736,43.9806,5508.0
2015-09-14 14:10:00,62.19,62.22,62.15,62.17,5827.0,43.9877,44.0089,43.9594,43.9736,5827.0
2015-09-14 14:20:00,62.17,62.23,62.15,62.15,9355.0,43.9736,44.016,43.9594,43.9594,9355.0
2015-09-14 14:30:00,62.14,62.19,62.11,62.19,10316.0,43.9523,43.9877,43.9311,43.9877,10316.0
2015-09-14 14:40:00,62.19,62.23,62.14,62.17,8895.0,43.9877,44.016,43.9523,43.9736,8895.0
2015-09-14 14:50:00,62.16,62.28,62.12,62.23,16976.0,43.9665,44.0514,43.9382,44.016,16976.0
2015-09-14 15:00:00,62.23,62.27,62.22,62.24,18398.0,44.016,44.0443,44.0089,44.0231,18398.0
2015-09-14 15:10:00,62.24,62.4,62.22,62.38,22451.0,44.0231,44.1362,44.0089,44.1221,22451.0
2015-09-14 15:20:00,62.39,62.46,62.37,62.45,22349.0,44.1292,44.1787,44.115,44.1716,22349.0
2015-09-14 15:30:00,62.46,62.48,62.29,62.32,25388.0,44.1787,44.1928,44.0584,44.0797,25388.0
2015-09-14 15:40:00,62.31,62.37,62.28,62.29,53867.0,44.0726,44.115,44.0514,44.0584,53867.0
2015-09-14 15:50:00,62.29,62.4,62.26,62.4,107298.0,44.0584,44.1362,44.0372,44.1362,107298.0
2015-09-15 09:30:00,62.39,62.67,62.24,62.29,13063.0,44.1292,44.3272,44.0231,44.0584,13063.0
2015-09-15 09:40:00,62.3,62.38,62.27,62.31,6661.0,44.0655,44.1221,44.0443,44.0726,6661.0
2015-09-15 09:50:00,62.3,62.4,62.25,62.25,6866.0,44.0655,44.1362,44.0301,44.0301,6866.0
2015-09-15 10:00:00,62.3,62.36,62.21,62.24,18104.0,44.0655,44.1079,44.0018,44.0231,18104.0
2015-09-15 10:10:00,62.27,62.29,62.14,62.23,8862.0,44.0443,44.0584,43.9523,44.016,8862.0
2015-09-15 10:20:00,62.22,62.39,62.22,62.27,5621.0,44.0089,44.1292,44.0089,44.0443,5621.0
2015-09-15 10:30:00,62.27,62.46,62.26,62.42,5927.0,44.0443,44.1787,44.0372,44.1504,5927.0
2015-09-15 10:40:00,62.46,62.61,62.45,62.59,11943.0,44.1787,44.2848,44.1716,44.2706,11943.0
2015-09-15 10:50:00,62.59,62.6,62.46,62.52,21494.0,44.2706,44.2777,44.1787,44.2211,21494.0
2015-09-15 11:00:00,62.52,62.63,62.52,62.58,13057.0,44.2211,44.2989,44.2211,44.2636,13057.0
2015-09-15 11:10:00,62.56,62.63,62.56,62.6,7583.0,44.2494,44.2989,44.2494,44.2777,7583.0
2015-09-15 11:20:00,62.58,62.68,62.56,62.68,6203.0,44.2636,44.3343,44.2494,44.3343,6203.0
2015-09-15 11:30:00,62.66,62.69,62.59,62.6,11223.0,44.3201,44.3414,44.2706,44.2777,11223.0
2015-09-15 11:40:00,62.57,62.6,62.55,62.58,9829.0,44.2565,44.2777,44.2423,44.2636,9829.0
2015-09-15 11:50:00,62.57,62.78,62.55,62.76,10497.0,44.2565,44.405,44.2423,44.3909,10497.0
2015-09-15 12:00:00,62.76,62.82,62.75,62.77,40529.0,44.3909,44.4333,44.3838,44.3979,40529.0
2015-09-15 12:10:00,62.78,62.81,62.76,62.79,7160.0,44.405,44.4262,44.3909,44.4121,7160.0
2015-09-15 12:20:00,62.8,62.88,62.79,62.87,9150.0,44.4192,44.4757,44.4121,44.4687,9150.0
2015-09-15 12:30:00,62.84,62.88,62.82,62.86,3674.0,44.4475,44.4757,44.4333,44.4616,3674.0
2015-09-15 12:40:00,62.87,62.89,62.84,62.88,4065.0,44.4687,44.4828,44.4475,44.4757,4065.0
2015-09-15 12:50:00,62.88,62.88,62.8,62.83,8757.0,44.4757,44.4757,44.4192,44.4404,8757.0
2015-09-15 13:00:00,62.83,62.87,62.81,62.85,16320.0,44.4404,44.4687,44.4262,44.4545,16320.0
2015-09-15 13:10:00,62.85,62.98,62.84,62.94,10286.0,44.4545,44.5465,44.4475,44.5182,10286.0
2015-09-15 13:20:00,62.93,62.93,62.85,62.88,13537.0,44.5111,44.5111,44.4545,44.4757,13537.0
2015-09-15 13:30:00,62.88,62.99,62.88,62.99,16892.0,44.4757,44.5535,44.4757,44.5535,16892.0
2015-09-15 13:40:00,62.99,63.1,62.98,63.1,13409.0,44.5535,44.6314,44.5465,44.6314,13409.0
2015-09-15 13:50:00,63.1,63.19,63.07,63.16,17678.0,44.6314,44.695,44.6101,44.6738,17678.0
2015-09-15 14:00:00,63.17,63.24,63.13,63.24,12852.0,44.6809,44.7304,44.6526,44.7304,12852.0
2015-09-15 14:10:00,63.24,63.27,63.13,63.14,11889.0,44.7304,44.7516,44.6526,44.6596,11889.0
2015-09-15 14:20:00,63.13,63.13,63.02,63.09,12910.0,44.6526,44.6526,44.5748,44.6243,12910.0
2015-09-15 14:30:00,63.1,63.21,63.1,63.18,13158.0,44.6314,44.7092,44.6314,44.6879,13158.0
2015-09-15 14:40:00,63.18,63.25,63.17,63.22,11663.0,44.6879,44.7374,44.6809,44.7162,11663.0
2015-09-15 14:50:00,63.23,63.39,63.16,63.37,31806.0,44.7233,44.8365,44.6738,44.8223,31806.0
2015-09-15 15:00:00,63.37,63.37,63.16,63.16,13324.0,44.8223,44.8223,44.6738,44.6738,13324.0
2015-09-15 15:10:00,63.17,63.22,63.15,63.22,14570.0,44.6809,44.7162,44.6667,44.7162,14570.0
2015-09-15 15:20:00,63.22,63.22,63.12,63.14,35899.0,44.7162,44.7162,44.6455,44.6596,35899.0
2015-09-15 15:30:00,63.14,63.18,63.06,63.06,20534.0,44.6596,44.6879,44.6031,44.6031,20534.0
2015-09-15 15:40:00,63.06,63.11,62.99,63.05,49163.0,44.6031,44.6384,44.5535,44.596,49163.0
2015-09-15 15:50:00,63.05,63.05,63.0,63.0,88469.0,44.596,44.596,44.5606,44.5606,88469.0
2015-09-16 09:30:00,62.91,63.17,62.84,63.04,10214.0,44.497,44.6809,44.4475,44.5889,10214.0
2015-09-16 09:40:00,63.11,63.15,62.99,63.13,6716.0,44.6384,44.6667,44.5535,44.6526,6716.0
2015-09-16 09:50:00,63.09,63.36,63.07,63.28,9127.0,44.6243,44.8153,44.6101,44.7587,9127.0
2015-09-16 10:00:00,63.3,63.57,63.3,63.55,8977.0,44.7728,44.9638,44.7728,44.9496,8977.0
2015-09-16 10:10:00,63.55,63.66,63.49,63.58,11282.0,44.9496,45.0274,44.9072,44.9709,11282.0
2015-09-16 10:20:00,63.58,63.58,63.46,63.47,8341.0,44.9709,44.9709,44.886,44.8931,8341.0
2015-09-16 10:30:00,63.44,63.61,63.44,63.58,8896.0,44.8718,44.9921,44.8718,44.9709,8896.0
2015-09-16 10:40:00,63.58,63.58,63.42,63.43,6727.0,44.9709,44.9709,44.8577,44.8648,6727.0
2015-09-16 10:50:00,63.45,63.47,63.36,63.36,6506.0,44.8789,44.8931,44.8153,44.8153,6506.0
2015-09-16 11:00:00,63.36,63.69,63.35,63.69,12142.0,44.8153,45.0487,44.8082,45.0487,12142.0
2015-09-16 11:10:00,63.7,63.79,63.65,63.65,8737.0,45.0557,45.1194,45.0204,45.0204,8737.0
2015-09-16 11:20:00,63.63,63.78,63.61,63.75,5449.0,45.0062,45.1123,44.9921,45.0911,5449.0
2015-09-16 11:30:00,63.73,63.74,63.63,63.66,6754.0,45.077,45.084,45.0062,45.0274,6754.0
2015-09-16 11:40:00,63.64,63.76,63.62,63.72,4507.0,45.0133,45.0982,44.9992,45.0699,4507.0
2015-09-16 11:50:00,63.74,63.86,63.74,63.75,8913.0,45.084,45.1689,45.084,45.0911,8913.0
2015-09-16 12:00:00,63.77,63.9,63.74,63.9,7342.0,45.1053,45.1972,45.084,45.1972,7342.0
2015-09-16 12:10:00,63.91,63.96,63.87,63.93,10463.0,45.2043,45.2396,45.176,45.2184,10463.0
2015-09-16 12:20:00,63.93,64.01,63.87,63.87,7795.0,45.2184,45.275,45.176,45.176,7795.0
2015-09-16 12:30:00,63.88,64.0,63.8,63.95,5935.0,45.1831,45.2679,45.1265,45.2326,5935.0
2015-09-16 12:40:00,63.94,64.02,63.85,63.92,10622.0,45.2255,45.2821,45.1618,45.2113,10622.0
2015-09-16 12:50:00,63.95,63.99,63.89,63.98,6213.0,45.2326,45.2609,45.1901,45.2538,6213.0
2015-09-16 13:00:00,63.97,63.99,63.83,63.86,7020.0,45.2467,45.2609,45.1477,45.1689,7020.0
2015-09-16 13:10:00,63.86,63.95,63.84,63.88,6099.0,45.1689,45.2326,45.1548,45.1831,6099.0
2015-09-16 13:20:00,63.88,63.99,63.8,63.97,9122.0,45.1831,45.2609,45.1265,45.2467,9122.0
2015-09-16 13:30:00,63.98,64.0,63.85,63.87,7091.0,45.2538,45.2679,45.1618,45.176,7091.0
2015-09-16 13:40:00,63.89,63.94,63.85,63.94,8764.0,45.1901,45.2255,45.1618,45.2255,8764.0
2015-09-16 13:50:00,63.95,64.07,63.95,64.06,10626.0,45.2326,45.3174,45.2326,45.3104,10626.0
2015-09-16 14:00:00,64.05,64.1,64.02,64.08,18175.0,45.3033,45.3387,45.2821,45.3245,18175.0
2015-09-16 14:10:00,64.1,64.1,63.91,63.94,13586.0,45.3387,45.3387,45.2043,45.2255,13586.0
2015-09-16 14:20:00,63.92,64.0,63.9,64.0,15518.0,45.2113,45.2679,45.1972,45.2679,15518.0
2015-09-16 14:30:00,63.99,64.0,63.88,63.88,8720.0,45.2609,45.2679,45.1831,45.1831,8720.0
2015-09-16 14:40:00,63.9,63.93,63.83,63.93,10341.0,45.1972,45.2184,45.1477,45.2184,10341.0
2015-09-16 14:50:00,63.9,64.09,63.89,64.04,8602.0,45.1972,45.3316,45.1901,45.2962,8602.0
2015-09-16 15:00:00,64.05,64.05,63.95,63.99,6985.0,45.3033,45.3033,45.2326,45.2609,6985.0
2015-09-16 15:10:00,64.0,64.12,64.0,64.12,14753.0,45.2679,45.3528,45.2679,45.3528,14753.0
2015-09-16 15:20:00,64.11,64.14,64.04,64.13,23414.0,45.3457,45.367,45.2962,45.3599,23414.0
2015-09-16 15:30:00,64.12,64.12,64.05,64.09,35151.0,45.3528,45.3528,45.3033,45.3316,35151.0
2015-09-16 15:40:00,64.1,64.13,63.9,63.92,49117.0,45.3387,45.3599,45.1972,45.2113,49117.0
2015-09-16 15:50:00,63.92,64.01,63.91,63.95,55464.0,45.2113,45.275,45.2043,45.2326,55464.0
2015-09-17 09:30:00,63.75,64.17,63.71,64.03,12908.0,45.0911,45.3882,45.0628,45.2892,12908.0
2015-09-17 09:40:00,64.05,64.11,63.81,63.83,9722.0,45.3033,45.3457,45.1335,45.1477,9722.0
2015-09-17 09:50:00,63.83,63.83,63.66,63.77,5459.0,45.1477,45.1477,45.0274,45.1053,5459.0
2015-09-17 10:00:00,63.8,63.94,63.78,63.87,5739.0,45.1265,45.2255,45.1123,45.176,5739.0
2015-09-17 10:10:00,63.91,63.93,63.74,63.93,5437.0,45.2043,45.2184,45.084,45.2184,5437.0
2015-09-17 10:20:00,63.93,63.94,63.73,63.74,4233.0,45.2184,45.2255,45.077,45.084,4233.0
2015-09-17 10:30:00,63.76,63.76,63.59,63.59,8570.0,45.0982,45.0982,44.9779,44.9779,8570.0
2015-09-17 10:40:00,63.63,63.81,63.63,63.76,5808.0,45.0062,45.1335,45.0062,45.0982,5808.0
2015-09-17 10:50:00,63.75,63.75,63.57,63.64,10168.0,45.0911,45.0911,44.9638,45.0133,10168.0
2015-09-17 11:00:00,63.63,63.66,63.48,63.57,7295.0,45.0062,45.0274,44.9001,44.9638,7295.0
2015-09-17 11:10:00,63.56,63.6,63.49,63.6,13119.0,44.9567,44.985,44.9072,44.985,13119.0
2015-09-17 11:20:00,63.6,63.69,63.6,63.6,6934.0,44.985,45.0487,44.985,44.985,6934.0
2015-09-17 11:30:00,63.57,63.57,63.48,63.5,8525.0,44.9638,44.9638,44.9001,44.9143,8525.0
2015-09-17 11:40:00,63.52,63.59,63.51,63.53,7147.0,44.9284,44.9779,44.9214,44.9355,7147.0
2015-09-17 11:50:00,63.52,63.54,63.43,63.43,5600.0,44.9284,44.9426,44.8648,44.8648,5600.0
2015-09-17 12:00:00,63.41,63.55,63.36,63.52,13101.0,44.8506,44.9496,44.8153,44.9284,13101.0
2015-09-17 12:10:00,63.49,63.54,63.39,63.39,9022.0,44.9072,44.9426,44.8365,44.8365,9022.0
2015-09-17 12:20:00,63.4,63.4,63.29,63.29,10816.0,44.8435,44.8435,44.7657,44.7657,10816.0
2015-09-17 12:30:00,63.28,63.33,63.22,63.29,6500.0,44.7587,44.794,44.7162,44.7657,6500.0
2015-09-17 12:40:00,63.3,63.41,63.3,63.4,13283.0,44.7728,44.8506,44.7728,44.8435,13283.0
2015-09-17 12:50:00,63.43,63.65,63.43,63.63,15400.0,44.8648,45.0204,44.8648,45.0062,15400.0
2015-09-17 13:00:00,63.63,63.63,63.48,63.48,10910.0,45.0062,45.0062,44.9001,44.9001,10910.0
2015-09-17 13:10:00,63.48,63.63,63.45,63.63,9584.0,44.9001,45.0062,44.8789,45.0062,9584.0
2015-09-17 13:20:00,63.63,63.65,63.45,63.45,18465.0,45.0062,45.0204,44.8789,44.8789,18465.0
2015-09-17 13:30:00,63.47,63.5,63.4,63.46,5500.0,44.8931,44.9143,44.8435,44.886,5500.0
2015-09-17 13:40:00,63.47,63.54,63.36,63.53,10594.0,44.8931,44.9426,44.8153,44.9355,10594.0
2015-09-17 13:50:00,63.54,63.73,63.4,63.47,8230.0,44.9426,45.077,44.8435,44.8931,8230.0
2015-09-17 14:00:00,63.53,64.94,63.52,64.17,32924.0,44.9355,45.9328,44.9284,45.3882,32924.0
2015-09-17 14:10:00,64.25,64.94,64.25,64.72,23001.0,45.4448,45.9328,45.4448,45.7772,23001.0
2015-09-17 14:20:00,64.67,64.76,64.4,64.51,11987.0,45.7418,45.8055,45.5509,45.6287,11987.0
2015-09-17 14:30:00,64.49,64.72,64.4,64.52,17943.0,45.6145,45.7772,45.5509,45.6357,17943.0
2015-09-17 14:40:00,64.54,65.31,64.54,65.21,21281.0,45.6499,46.1945,45.6499,46.1238,21281.0
2015-09-17 14:50:00,65.19,65.29,64.96,64.98,14248.0,46.1096,46.1804,45.947,45.9611,14248.0
2015-09-17 15:00:00,65.01,65.12,64.81,64.83,36844.0,45.9823,46.0601,45.8409,45.855,36844.0
2015-09-17 15:10:00,64.84,64.91,64.6,64.65,28236.0,45.8621,45.9116,45.6923,45.7277,28236.0
2015-09-17 15:20:00,64.59,64.6,64.24,64.55,23657.0,45.6852,45.6923,45.4377,45.657,23657.0
2015-09-17 15:30:00,64.56,64.78,64.45,64.5,29792.0,45.664,45.8196,45.5862,45.6216,29792.0
2015-09-17 15:40:00,64.5,64.77,64.48,64.74,45509.0,45.6216,45.8126,45.6074,45.7913,45509.0
2015-09-17 15:50:00,64.71,64.71,64.37,64.49,86203.0,45.7701,45.7701,45.5296,45.6145,86203.0
2015-09-18 09:30:00,63.77,64.57,63.77,64.53,39924.0,45.1053,45.6711,45.1053,45.6428,39924.0
2015-09-18 09:40:00,64.62,64.76,64.58,64.65,23743.0,45.7065,45.8055,45.6782,45.7277,23743.0
2015-09-18 09:50:00,64.61,64.62,64.28,64.28,25267.0,45.6994,45.7065,45.466,45.466,25267.0
2015-09-18 10:00:00,64.28,64.42,64.21,64.38,40336.0,45.466,45.565,45.4165,45.5367,40336.0
2015-09-18 10:10:00,64.38,64.58,64.38,64.45,14463.0,45.5367,45.6782,45.5367,45.5862,14463.0
2015-09-18 10:20:00,64.42,64.7,64.35,64.69,15497.0,45.565,45.7631,45.5155,45.756,15497.0
2015-09-18 10:30:00,64.71,64.82,64.64,64.7,22199.0,45.7701,45.8479,45.7206,45.7631,22199.0
2015-09-18 10:40:00,64.66,64.94,64.53,64.92,15752.0,45.7348,45.9328,45.6428,45.9187,15752.0
2015-09-18 10:50:00,64.91,65.1,64.89,65.06,17361.0,45.9116,46.046,45.8974,46.0177,17361.0
2015-09-18 11:00:00,65.05,65.25,65.04,65.25,19543.0,46.0106,46.1521,46.0035,46.1521,19543.0
2015-09-18 11:10:00,65.27,65.3,64.94,64.98,19230.0,46.1662,46.1874,45.9328,45.9611,19230.0
2015-09-18 11:20:00,65.0,65.21,65.0,65.1,12217.0,45.9752,46.1238,45.9752,46.046,12217.0
2015-09-18 11:30:00,65.09,65.22,65.03,65.22,11433.0,46.0389,46.1309,45.9965,46.1309,11433.0
2015-09-18 11:40:00,65.23,65.45,65.19,65.35,23406.0,46.1379,46.2935,46.1096,46.2228,23406.0
2015-09-18 11:50:00,65.33,65.33,65.08,65.14,9817.0,46.2087,46.2087,46.0318,46.0743,9817.0
2015-09-18 12:00:00,65.14,65.22,65.12,65.14,20681.0,46.0743,46.1309,46.0601,46.0743,20681.0
2015-09-18 12:10:00,65.13,65.13,64.83,64.83,13321.0,46.0672,46.0672,45.855,45.855,13321.0
2015-09-18 12:20:00,64.78,64.8,64.64,64.79,18747.0,45.8196,45.8338,45.7206,45.8267,18747.0
2015-09-18 12:30:00,64.81,65.04,64.8,64.9,10903.0,45.8409,46.0035,45.8338,45.9045,10903.0
2015-09-18 12:40:00,64.88,64.99,64.77,64.99,10461.0,45.8904,45.9682,45.8126,45.9682,10461.0
2015-09-18 12:50:00,65.03,65.08,64.93,65.06,10794.0,45.9965,46.0318,45.9257,46.0177,10794.0
2015-09-18 13:00:00,65.04,65.16,65.01,65.02,13857.0,46.0035,46.0884,45.9823,45.9894,13857.0
2015-09-18 13:10:00,65.03,65.09,64.98,64.98,12942.0,45.9965,46.0389,45.9611,45.9611,12942.0
2015-09-18 13:20:00,64.97,65.0,64.8,64.91,19828.0,45.954,45.9752,45.8338,45.9116,19828.0
2015-09-18 13:30:00,64.93,65.07,64.91,64.98,12815.0,45.9257,46.0248,45.9116,45.9611,12815.0
2015-09-18 13:40:00,65.0,65.03,64.89,64.89,11852.0,45.9752,45.9965,45.8974,45.8974,11852.0
2015-09-18 13:50:00,64.87,64.93,64.73,64.78,17231.0,45.8833,45.9257,45.7843,45.8196,17231.0
2015-09-18 14:00:00,64.77,64.96,64.74,64.94,18626.0,45.8126,45.947,45.7913,45.9328,18626.0
2015-09-18 14:10:00,64.93,65.02,64.84,64.99,18185.0,45.9257,45.9894,45.8621,45.9682,18185.0
2015-09-18 14:20:00,64.97,65.08,64.95,65.01,13708.0,45.954,46.0318,45.9399,45.9823,13708.0
2015-09-18 14:30:00,65.0,65.0,64.88,64.98,15580.0,45.9752,45.9752,45.8904,45.9611,15580.0
2015-09-18 14:40:00,64.99,65.05,64.93,64.94,20159.0,45.9682,46.0106,45.9257,45.9328,20159.0
2015-09-18 14:50:00,64.92,65.0,64.83,64.98,28661.0,45.9187,45.9752,45.855,45.9611,28661.0
2015-09-18 15:00:00,64.99,65.02,64.86,64.89,25332.0,45.9682,45.9894,45.8762,45.8974,25332.0
2015-09-18 15:10:00,64.9,64.99,64.86,64.96,24947.0,45.9045,45.9682,45.8762,45.947,24947.0
2015-09-18 15:20:00,64.97,65.01,64.85,64.91,35139.0,45.954,45.9823,45.8691,45.9116,35139.0
2015-09-18 15:30:00,64.93,64.96,64.82,64.84,54286.0,45.9257,45.947,45.8479,45.8621,54286.0
2015-09-18 15:40:00,64.83,64.84,64.66,64.67,63873.0,45.855,45.8621,45.7348,45.7418,63873.0
2015-09-18 15:50:00,64.67,64.77,64.63,64.73,144465.0,45.7418,45.8126,45.7135,45.7843,144465.0
2015-09-21 09:30:00,64.78,65.32,64.75,64.97,17366.0,45.8196,46.2016,45.7984,45.954,17366.0
2015-09-21 09:40:00,65.01,65.13,64.86,65.13,16250.0,45.9823,46.0672,45.8762,46.0672,16250.0
2015-09-21 09:50:00,65.16,65.26,65.09,65.22,5767.0,46.0884,46.1591,46.0389,46.1309,5767.0
2015-09-21 10:00:00,65.15,65.2,65.0,65.07,11602.0,46.0813,46.1167,45.9752,46.0248,11602.0
2015-09-21 10:10:00,65.09,65.16,64.88,65.04,12764.0,46.0389,46.0884,45.8904,46.0035,12764.0
2015-09-21 10:20:00,65.08,65.18,65.01,65.02,11343.0,46.0318,46.1026,45.9823,45.9894,11343.0
2015-09-21 10:30:00,65.04,65.31,65.02,65.2,8395.0,46.0035,46.1945,45.9894,46.1167,8395.0
2015-09-21 10:40:00,65.19,65.22,65.04,65.06,17699.0,46.1096,46.1309,46.0035,46.0177,17699.0
2015-09-21 10:50:00,65.05,65.27,65.05,65.22,17240.0,46.0106,46.1662,46.0106,46.1309,17240.0
2015-09-21 11:00:00,65.24,65.34,65.18,65.25,11812.0,46.145,46.2157,46.1026,46.1521,11812.0
2015-09-21 11:10:00,65.26,65.26,65.14,65.14,5205.0,46.1591,46.1591,46.0743,46.0743,5205.0
2015-09-21 11:20:00,65.18,65.18,65.09,65.12,5362.0,46.1026,46.1026,46.0389,46.0601,5362.0
2015-09-21 11:30:00,65.14,65.2,65.0,65.11,12155.0,46.0743,46.1167,45.9752,46.053,12155.0
2015-09-21 11:40:00,65.1,65.11,64.98,65.05,13472.0,46.046,46.053,45.9611,46.0106,13472.0
2015-09-21 11:50:00,65.1,65.18,65.02,65.09,20961.0,46.046,46.1026,45.9894,46.0389,20961.0
2015-09-21 12:00:00,65.09,65.1,64.92,65.01,13353.0,46.0389,46.046,45.9187,45.9823,13353.0
2015-09-21 12:10:00,65.02,65.1,64.92,64.99,13884.0,45.9894,46.046,45.9187,45.9682,13884.0
2015-09-21 12:20:00,64.99,65.07,64.99,65.01,6375.0,45.9682,46.0248,45.9682,45.9823,6375.0
2015-09-21 12:30:00,65.01,65.02,64.85,64.9,8939.0,45.9823,45.9894,45.8691,45.9045,8939.0
2015-09-21 12:40:00,64.91,65.01,64.91,64.96,4604.0,45.9116,45.9823,45.9116,45.947,4604.0
2015-09-21 12:50:00,64.92,64.93,64.76,64.89,7518.0,45.9187,45.9257,45.8055,45.8974,7518.0
2015-09-21 13:00:00,64.86,64.96,64.82,64.94,5510.0,45.8762,45.947,45.8479,45.9328,5510.0
2015-09-21 13:10:00,64.92,65.02,64.89,65.01,6318.0,45.9187,45.9894,45.8974,45.9823,6318.0
2015-09-21 13:20:00,64.99,65.03,64.93,64.93,6064.0,45.9682,45.9965,45.9257,45.9257,6064.0
2015-09-21 13:30:00,64.96,65.0,64.88,64.99,12042.0,45.947,45.9752,45.8904,45.9682,12042.0
2015-09-21 13:40:00,64.99,65.02,64.87,64.88,4312.0,45.9682,45.9894,45.8833,45.8904,4312.0
2015-09-21 13:50:00,64.86,64.89,64.79,64.88,6242.0,45.8762,45.8974,45.8267,45.8904,6242.0
2015-09-21 14:00:00,64.86,64.94,64.85,64.92,16295.0,45.8762,45.9328,45.8691,45.9187,16295.0
2015-09-21 14:10:00,64.94,64.94,64.83,64.91,9333.0,45.9328,45.9328,45.855,45.9116,9333.0
2015-09-21 14:20:00,64.93,64.96,64.86,64.86,7747.0,45.9257,45.947,45.8762,45.8762,7747.0
2015-09-21 14:30:00,64.85,64.85,64.74,64.84,13786.0,45.8691,45.8691,45.7913,45.8621,13786.0
2015-09-21 14:40:00,64.81,65.02,64.78,64.99,7529.0,45.8409,45.9894,45.8196,45.9682,7529.0
2015-09-21 14:50:00,65.01,65.07,64.95,64.95,11315.0,45.9823,46.0248,45.9399,45.9399,11315.0
2015-09-21 15:00:00,64.98,64.98,64.81,64.95,66353.0,45.9611,45.9611,45.8409,45.9399,66353.0
2015-09-21 15:10:00,64.93,64.96,64.86,64.9,29168.0,45.9257,45.947,45.8762,45.9045,29168.0
2015-09-21 15:20:00,64.91,64.95,64.87,64.9,19606.0,45.9116,45.9399,45.8833,45.9045,19606.0
2015-09-21 15:30:00,64.91,64.95,64.74,64.81,34689.0,45.9116,45.9399,45.7913,45.8409,34689.0
2015-09-21 15:40:00,64.82,64.95,64.8,64.93,26587.0,45.8479,45.9399,45.8338,45.9257,26587.0
2015-09-21 15:50:00,64.9,64.98,64.86,64.95,40134.0,45.9045,45.9611,45.8762,45.9399,40134.0
2015-09-22 09:30:00,64.4,64.72,64.4,64.64,15092.0,45.5509,45.7772,45.5509,45.7206,15092.0
2015-09-22 09:40:00,64.66,64.71,64.34,64.4,7958.0,45.7348,45.7701,45.5084,45.5509,7958.0
2015-09-22 09:50:00,64.36,64.43,64.21,64.33,13430.0,45.5226,45.5721,45.4165,45.5013,13430.0
2015-09-22 10:00:00,64.36,64.53,64.34,64.39,7793.0,45.5226,45.6428,45.5084,45.5438,7793.0
2015-09-22 10:10:00,64.37,64.48,64.32,64.41,12836.0,45.5296,45.6074,45.4943,45.5579,12836.0
2015-09-22 10:20:00,64.4,64.4,64.26,64.31,9548.0,45.5509,45.5509,45.4518,45.4872,9548.0
2015-09-22 10:30:00,64.31,64.33,64.15,64.19,10988.0,45.4872,45.5013,45.374,45.4023,10988.0
2015-09-22 10:40:00,64.16,64.25,64.07,64.14,10967.0,45.3811,45.4448,45.3174,45.367,10967.0
2015-09-22 10:50:00,64.15,64.25,64.08,64.14,11756.0,45.374,45.4448,45.3245,45.367,11756.0
2015-09-22 11:00:00,64.14,64.17,64.02,64.03,16911.0,45.367,45.3882,45.2821,45.2892,16911.0
2015-09-22 11:10:00,64.02,64.11,63.97,64.0,13991.0,45.2821,45.3457,45.2467,45.2679,13991.0
2015-09-22 11:20:00,64.0,64.01,63.77,63.79,22538.0,45.2679,45.275,45.1053,45.1194,22538.0
2015-09-22 11:30:00,63.81,63.9,63.77,63.86,18697.0,45.1335,45.1972,45.1053,45.1689,18697.0
2015-09-22 11:40:00,63.87,63.95,63.82,63.92,13220.0,45.176,45.2326,45.1406,45.2113,13220.0
2015-09-22 11:50:00,63.96,64.04,63.9,63.91,11072.0,45.2396,45.2962,45.1972,45.2043,11072.0
2015-09-22 12:00:00,63.88,64.01,63.74,64.0,17134.0,45.1831,45.275,45.084,45.2679,17134.0
2015-09-22 12:10:00,64.02,64.16,64.0,64.06,15729.0,45.2821,45.3811,45.2679,45.3104,15729.0
2015-09-22 12:20:00,64.05,64.05,63.92,63.94,7351.0,45.3033,45.3033,45.2113,45.2255,7351.0
2015-09-22 12:30:00,63.95,63.97,63.91,63.94,7622.0,45.2326,45.2467,45.2043,45.2255,7622.0
2015-09-22 12:40:00,63.94,63.98,63.77,63.79,10162.0,45.2255,45.2538,45.1053,45.1194,10162.0
2015-09-22 12:50:00,63.77,63.78,63.65,63.7,10495.0,45.1053,45.1123,45.0204,45.0557,10495.0
2015-09-22 13:00:00,63.68,63.84,63.67,63.78,9001.0,45.0416,45.1548,45.0345,45.1123,9001.0
2015-09-22 13:10:00,63.79,63.84,63.74,63.82,20273.0,45.1194,45.1548,45.084,45.1406,20273.0
2015-09-22 13:20:00,63.82,63.88,63.75,63.78,20994.0,45.1406,45.1831,45.0911,45.1123,20994.0
2015-09-22 13:30:00,63.78,63.81,63.73,63.77,16549.0,45.1123,45.1335,45.077,45.1053,16549.0
2015-09-22 13:40:00,63.76,63.78,63.64,63.66,26133.0,45.0982,45.1123,45.0133,45.0274,26133.0
2015-09-22 13:50:00,63.66,63.73,63.59,63.7,27449.0,45.0274,45.077,44.9779,45.0557,27449.0
2015-09-22 14:00:00,63.69,63.76,63.62,63.7,16174.0,45.0487,45.0982,44.9992,45.0557,16174.0
2015-09-22 14:10:00,63.7,63.8,63.65,63.76,12292.0,45.0557,45.1265,45.0204,45.0982,12292.0
2015-09-22 14:20:00,63.77,63.86,63.74,63.86,13410.0,45.1053,45.1689,45.084,45.1689,13410.0
2015-09-22 14:30:00,63.9,63.99,63.86,63.96,14060.0,45.1972,45.2609,45.1689,45.2396,14060.0
2015-09-22 14:40:00,63.97,64.02,63.95,63.97,19523.0,45.2467,45.2821,45.2326,45.2467,19523.0
2015-09-22 14:50:00,63.97,64.1,63.97,64.1,14367.0,45.2467,45.3387,45.2467,45.3387,14367.0
2015-09-22 15:00:00,64.08,64.08,63.94,64.0,42720.0,45.3245,45.3245,45.2255,45.2679,42720.0
2015-09-22 15:10:00,64.01,64.06,63.98,64.0,20474.0,45.275,45.3104,45.2538,45.2679,20474.0
2015-09-22 15:20:00,64.01,64.12,63.95,64.11,21535.0,45.275,45.3528,45.2326,45.3457,21535.0
2015-09-22 15:30:00,64.11,64.19,64.07,64.16,23066.0,45.3457,45.4023,45.3174,45.3811,23066.0
2015-09-22 15:40:00,64.17,64.21,63.99,63.99,26995.0,45.3882,45.4165,45.2609,45.2609,26995.0
2015-09-22 15:50:00,63.98,64.0,63.87,63.95,131978.0,45.2538,45.2679,45.176,45.2326,131978.0
2015-09-23 09:30:00,64.16,64.43,63.76,64.43,7228.0,45.3811,45.5721,45.0982,45.5721,7228.0
2015-09-23 09:40:00,64.42,64.42,64.17,64.23,12687.0,45.565,45.565,45.3882,45.4306,12687.0
2015-09-23 09:50:00,64.22,64.23,64.09,64.21,4689.0,45.4235,45.4306,45.3316,45.4165,4689.0
2015-09-23 10:00:00,64.21,64.44,64.1,64.23,32554.0,45.4165,45.5792,45.3387,45.4306,32554.0
2015-09-23 10:10:00,64.23,64.38,64.21,64.21,3526.0,45.4306,45.5367,45.4165,45.4165,3526.0
2015-09-23 10:20:00,64.21,64.25,64.18,64.24,3622.0,45.4165,45.4448,45.3952,45.4377,3622.0
2015-09-23 10:30:00,64.2,64.2,63.99,64.0,13697.0,45.4094,45.4094,45.2609,45.2679,13697.0
2015-09-23 10:40:00,63.96,63.98,63.92,63.96,10070.0,45.2396,45.2538,45.2113,45.2396,10070.0
2015-09-23 10:50:00,63.97,64.03,63.91,63.94,54083.0,45.2467,45.2892,45.2043,45.2255,54083.0
2015-09-23 11:00:00,63.92,63.92,63.81,63.9,9026.0,45.2113,45.2113,45.1335,45.1972,9026.0
2015-09-23 11:10:00,63.9,63.9,63.69,63.77,10890.0,45.1972,45.1972,45.0487,45.1053,10890.0
2015-09-23 11:20:00,63.79,63.94,63.7,63.93,12677.0,45.1194,45.2255,45.0557,45.2184,12677.0
2015-09-23 11:30:00,63.93,64.08,63.9,64.04,9281.0,45.2184,45.3245,45.1972,45.2962,9281.0
2015-09-23 11:40:00,64.04,64.05,63.87,64.0,9479.0,45.2962,45.3033,45.176,45.2679,9479.0
2015-09-23 11:50:00,64.02,64.11,63.97,64.1,15187.0,45.2821,45.3457,45.2467,45.3387,15187.0
2015-09-23 12:00:00,64.09,64.11,64.02,64.04,13031.0,45.3316,45.3457,45.2821,45.2962,13031.0
2015-09-23 12:10:00,64.03,64.05,63.97,64.03,66193.0,45.2892,45.3033,45.2467,45.2892,66193.0
2015-09-23 12:20:00,64.02,64.03,63.93,63.96,12959.0,45.2821,45.2892,45.2184,45.2396,12959.0
2015-09-23 12:30:00,63.98,64.01,63.96,63.97,9417.0,45.2538,45.275,45.2396,45.2467,9417.0
2015-09-23 12:40:00,63.96,64.04,63.95,63.98,8701.0,45.2396,45.2962,45.2326,45.2538,8701.0
2015-09-23 12:50:00,63.98,64.05,63.97,64.0,7342.0,45.2538,45.3033,45.2467,45.2679,7342.0
2015-09-23 13:00:00,64.02,64.24,64.02,64.19,10951.0,45.2821,45.4377,45.2821,45.4023,10951.0
2015-09-23 13:10:00,64.18,64.36,64.17,64.32,13482.0,45.3952,45.5226,45.3882,45.4943,13482.0
2015-09-23 13:20:00,64.34,64.34,64.25,64.27,24446.0,45.5084,45.5084,45.4448,45.4589,24446.0
2015-09-23 13:30:00,64.27,64.3,64.23,64.27,30026.0,45.4589,45.4801,45.4306,45.4589,30026.0
2015-09-23 13:40:00,64.27,64.42,64.26,64.4,20978.0,45.4589,45.565,45.4518,45.5509,20978.0
2015-09-23 13:50:00,64.42,64.48,64.37,64.41,12886.0,45.565,45.6074,45.5296,45.5579,12886.0
2015-09-23 14:00:00,64.4,64.42,64.36,64.38,38185.0,45.5509,45.565,45.5226,45.5367,38185.0
2015-09-23 14:10:00,64.4,64.42,64.31,64.34,14311.0,45.5509,45.565,45.4872,45.5084,14311.0
2015-09-23 14:20:00,64.36,64.42,64.32,64.32,24930.0,45.5226,45.565,45.4943,45.4943,24930.0
2015-09-23 14:30:00,64.33,64.35,64.25,64.25,17041.0,45.5013,45.5155,45.4448,45.4448,17041.0
2015-09-23 14:40:00,64.26,64.26,64.09,64.15,16904.0,45.4518,45.4518,45.3316,45.374,16904.0
2015-09-23 14:50:00,64.14,64.16,64.05,64.09,19656.0,45.367,45.3811,45.3033,45.3316,19656.0
2015-09-23 15:00:00,64.08,64.19,64.03,64.17,22576.0,45.3245,45.4023,45.2892,45.3882,22576.0
2015-09-23 15:10:00,64.18,64.25,64.13,64.22,35147.0,45.3952,45.4448,45.3599,45.4235,35147.0
2015-09-23 15:20:00,64.22,64.25,64.14,64.17,27239.0,45.4235,45.4448,45.367,45.3882,27239.0
2015-09-23 15:30:00,64.19,64.19,64.06,64.08,31993.0,45.4023,45.4023,45.3104,45.3245,31993.0
2015-09-23 15:40:00,64.08,64.23,64.07,64.17,43376.0,45.3245,45.4306,45.3174,45.3882,43376.0
2015-09-23 15:50:00,64.17,64.2,64.08,64.14,92761.0,45.3882,45.4094,45.3245,45.367,92761.0
2015-09-24 09:30:00,64.09,64.4,64.04,64.21,16790.0,45.3316,45.5509,45.2962,45.4165,16790.0
2015-09-24 09:40:00,64.15,64.23,64.0,64.02,5734.0,45.374,45.4306,45.2679,45.2821,5734.0
2015-09-24 09:50:00,64.02,64.12,63.95,64.02,43997.0,45.2821,45.3528,45.2326,45.2821,43997.0
2015-09-24 10:00:00,64.05,64.12,63.96,63.98,20259.0,45.3033,45.3528,45.2396,45.2538,20259.0
2015-09-24 10:10:00,63.97,64.0,63.9,64.0,12464.0,45.2467,45.2679,45.1972,45.2679,12464.0
2015-09-24 10:20:00,64.0,64.05,63.9,63.99,18400.0,45.2679,45.3033,45.1972,45.2609,18400.0
2015-09-24 10:30:00,63.97,64.0,63.91,63.91,8981.0,45.2467,45.2679,45.2043,45.2043,8981.0
2015-09-24 10:40:00,63.89,63.96,63.84,63.92,9552.0,45.1901,45.2396,45.1548,45.2113,9552.0
2015-09-24 10:50:00,63.94,63.94,63.76,63.77,10397.0,45.2255,45.2255,45.0982,45.1053,10397.0
2015-09-24 11:00:00,63.77,63.77,63.46,63.51,77516.0,45.1053,45.1053,44.886,44.9214,77516.0
2015-09-24 11:10:00,63.5,63.62,63.42,63.62,11185.0,44.9143,44.9992,44.8577,44.9992,11185.0
2015-09-24 11:20:00,63.61,63.66,63.47,63.48,12533.0,44.9921,45.0274,44.8931,44.9001,12533.0
2015-09-24 11:30:00,63.49,63.62,63.39,63.42,23230.0,44.9072,44.9992,44.8365,44.8577,23230.0
2015-09-24 11:40:00,63.42,63.43,63.34,63.38,23361.0,44.8577,44.8648,44.8011,44.8294,23361.0
2015-09-24 11:50:00,63.38,63.52,63.36,63.51,11037.0,44.8294,44.9284,44.8153,44.9214,11037.0
2015-09-24 12:00:00,63.52,63.62,63.49,63.59,28132.0,44.9284,44.9992,44.9072,44.9779,28132.0
2015-09-24 12:10:00,63.62,63.62,63.54,63.58,7848.0,44.9992,44.9992,44.9426,44.9709,7848.0
2015-09-24 12:20:00,63.6,63.7,63.6,63.7,6510.0,44.985,45.0557,44.985,45.0557,6510.0
2015-09-24 12:30:00,63.72,63.8,63.69,63.74,6426.0,45.0699,45.1265,45.0487,45.084,6426.0
2015-09-24 12:40:00,63.72,63.76,63.6,63.6,6382.0,45.0699,45.0982,44.985,44.985,6382.0
2015-09-24 12:50:00,63.6,63.66,63.57,63.63,4731.0,44.985,45.0274,44.9638,45.0062,4731.0
2015-09-24 13:00:00,63.65,63.68,63.55,63.57,4880.0,45.0204,45.0416,44.9496,44.9638,4880.0
2015-09-24 13:10:00,63.59,63.64,63.47,63.47,4965.0,44.9779,45.0133,44.8931,44.8931,4965.0
2015-09-24 13:20:00,63.5,63.55,63.48,63.52,3614.0,44.9143,44.9496,44.9001,44.9284,3614.0
2015-09-24 13:30:00,63.54,63.64,63.49,63.59,5601.0,44.9426,45.0133,44.9072,44.9779,5601.0
2015-09-24 13:40:00,63.57,63.67,63.55,63.64,7074.0,44.9638,45.0345,44.9496,45.0133,7074.0
2015-09-24 13:50:00,63.67,63.68,63.6,63.64,4924.0,45.0345,45.0416,44.985,45.0133,4924.0
2015-09-24 14:00:00,63.63,63.63,63.51,63.51,10315.0,45.0062,45.0062,44.9214,44.9214,10315.0
2015-09-24 14:10:00,63.53,63.77,63.52,63.76,31205.0,44.9355,45.1053,44.9284,45.0982,31205.0
2015-09-24 14:20:00,63.77,63.83,63.73,63.74,10480.0,45.1053,45.1477,45.077,45.084,10480.0
2015-09-24 14:30:00,63.75,63.93,63.71,63.92,16442.0,45.0911,45.2184,45.0628,45.2113,16442.0
2015-09-24 14:40:00,63.93,64.19,63.83,64.19,14959.0,45.2184,45.4023,45.1477,45.4023,14959.0
2015-09-24 14:50:00,64.18,64.22,64.0,64.05,14263.0,45.3952,45.4235,45.2679,45.3033,14263.0
2015-09-24 15:00:00,64.04,64.04,63.88,63.92,20850.0,45.2962,45.2962,45.1831,45.2113,20850.0
2015-09-24 15:10:00,63.91,64.04,63.88,64.02,31365.0,45.2043,45.2962,45.1831,45.2821,31365.0
2015-09-24 15:20:00,64.02,64.08,63.95,64.02,29022.0,45.2821,45.3245,45.2326,45.2821,29022.0
2015-09-24 15:30:00,63.98,64.08,63.94,64.05,42412.0,45.2538,45.3245,45.2255,45.3033,42412.0
2015-09-24 15:40:00,64.05,64.17,64.04,64.1,33909.0,45.3033,45.3882,45.2962,45.3387,33909.0
2015-09-24 15:50:00,64.1,64.12,63.91,63.92,64316.0,45.3387,45.3528,45.2043,45.2113,64316.0
2015-09-25 09:30:00,63.98,63.99,63.54,63.72,18776.0,45.2538,45.2609,44.9426,45.0699,18776.0
2015-09-25 09:40:00,63.75,64.0,63.72,63.95,11553.0,45.0911,45.2679,45.0699,45.2326,11553.0
2015-09-25 09:50:00,63.99,64.18,63.96,64.08,6848.0,45.2609,45.3952,45.2396,45.3245,6848.0
2015-09-25 10:00:00,64.13,64.18,63.94,63.98,11958.0,45.3599,45.3952,45.2255,45.2538,11958.0
2015-09-25 10:10:00,63.93,64.03,63.83,64.01,13049.0,45.2184,45.2892,45.1477,45.275,13049.0
2015-09-25 10:20:00,64.02,64.14,63.95,64.12,9682.0,45.2821,45.367,45.2326,45.3528,9682.0
2015-09-25 10:30:00,64.12,64.26,64.04,64.26,6500.0,45.3528,45.4518,45.2962,45.4518,6500.0
2015-09-25 10:40:00,64.26,64.29,64.15,64.15,13003.0,45.4518,45.4731,45.374,45.374,13003.0
2015-09-25 10:50:00,64.15,64.17,64.06,64.14,11150.0,45.374,45.3882,45.3104,45.367,11150.0
2015-09-25 11:00:00,64.12,64.19,64.1,64.17,11784.0,45.3528,45.4023,45.3387,45.3882,11784.0
2015-09-25 11:10:00,64.17,64.27,64.15,64.25,8113.0,45.3882,45.4589,45.374,45.4448,8113.0
2015-09-25 11:20:00,64.27,64.27,64.16,64.16,12721.0,45.4589,45.4589,45.3811,45.3811,12721.0
2015-09-25 11:30:00,64.18,64.18,64.0,64.05,27113.0,45.3952,45.3952,45.2679,45.3033,27113.0
2015-09-25 11:40:00,64.06,64.11,63.98,64.09,10184.0,45.3104,45.3457,45.2538,45.3316,10184.0
2015-09-25 11:50:00,64.12,64.29,64.12,64.25,10342.0,45.3528,45.4731,45.3528,45.4448,10342.0
2015-09-25 12:00:00,64.24,64.27,64.2,64.23,6815.0,45.4377,45.4589,45.4094,45.4306,6815.0
2015-09-25 12:10:00,64.24,64.26,64.14,64.14,5229.0,45.4377,45.4518,45.367,45.367,5229.0
2015-09-25 12:20:00,64.14,64.19,64.11,64.19,6934.0,45.367,45.4023,45.3457,45.4023,6934.0
2015-09-25 12:30:00,64.17,64.21,64.1,64.1,6851.0,45.3882,45.4165,45.3387,45.3387,6851.0
2015-09-25 12:40:00,64.12,64.14,64.09,64.11,12220.0,45.3528,45.367,45.3316,45.3457,12220.0
2015-09-25 12:50:00,64.1,64.14,64.1,64.1,6023.0,45.3387,45.367,45.3387,45.3387,6023.0
2015-09-25 13:00:00,64.11,64.24,64.09,64.24,4807.0,45.3457,45.4377,45.3316,45.4377,4807.0
2015-09-25 13:10:00,64.23,64.23,64.17,64.17,5272.0,45.4306,45.4306,45.3882,45.3882,5272.0
2015-09-25 13:20:00,64.18,64.18,64.13,64.13,9096.0,45.3952,45.3952,45.3599,45.3599,9096.0
2015-09-25 13:30:00,64.14,64.15,64.06,64.13,29912.0,45.367,45.374,45.3104,45.3599,29912.0
2015-09-25 13:40:00,64.11,64.14,64.05,64.14,21844.0,45.3457,45.367,45.3033,45.367,21844.0
2015-09-25 13:50:00,64.13,64.23,64.12,64.2,10149.0,45.3599,45.4306,45.3528,45.4094,10149.0
2015-09-25 14:00:00,64.2,64.28,64.2,64.24,12851.0,45.4094,45.466,45.4094,45.4377,12851.0
2015-09-25 14:10:00,64.26,64.28,64.09,64.12,22368.0,45.4518,45.466,45.3316,45.3528,22368.0
2015-09-25 14:20:00,64.1,64.1,63.83,63.87,20061.0,45.3387,45.3387,45.1477,45.176,20061.0
2015-09-25 14:30:00,63.89,63.92,63.85,63.88,34583.0,45.1901,45.2113,45.1618,45.1831,34583.0
2015-09-25 14:40:00,63.87,63.87,63.74,63.74,18603.0,45.176,45.176,45.084,45.084,18603.0
2015-09-25 14:50:00,63.75,63.78,63.61,63.78,21744.0,45.0911,45.1123,44.9921,45.1123,21744.0
2015-09-25 15:00:00,63.8,63.8,63.71,63.71,18694.0,45.1265,45.1265,45.0628,45.0628,18694.0
2015-09-25 15:10:00,63.7,63.82,63.66,63.81,18797.0,45.0557,45.1406,45.0274,45.1335,18797.0
2015-09-25 15:20:00,63.81,63.97,63.81,63.92,22734.0,45.1335,45.2467,45.1335,45.2113,22734.0
2015-09-25 15:30:00,63.93,63.99,63.89,63.92,46431.0,45.2184,45.2609,45.1901,45.2113,46431.0
2015-09-25 15:40:00,63.91,64.06,63.87,64.0,38209.0,45.2043,45.3104,45.176,45.2679,38209.0
2015-09-25 15:50:00,63.99,64.0,63.89,63.95,46342.0,45.2609,45.2679,45.1901,45.2326,46342.0
2015-09-28 09:30:00,63.64,63.81,63.5,63.61,10301.0,45.0133,45.1335,44.9143,44.9921,10301.0
2015-09-28 09:40:00,63.65,63.77,63.65,63.69,3895.0,45.0204,45.1053,45.0204,45.0487,3895.0
2015-09-28 09:50:00,63.7,63.7,63.42,63.43,8829.0,45.0557,45.0557,44.8577,44.8648,8829.0
2015-09-28 10:00:00,63.39,63.41,63.25,63.34,9022.0,44.8365,44.8506,44.7374,44.8011,9022.0
2015-09-28 10:10:00,63.3,63.33,63.21,63.22,34358.0,44.7728,44.794,44.7092,44.7162,34358.0
2015-09-28 10:20:00,63.22,63.25,63.11,63.17,13853.0,44.7162,44.7374,44.6384,44.6809,13853.0
2015-09-28 10:30:00,63.2,63.24,63.02,63.02,12164.0,44.7021,44.7304,44.5748,44.5748,12164.0
2015-09-28 10:40:00,63.01,63.08,62.89,62.96,16342.0,44.5677,44.6172,44.4828,44.5323,16342.0
2015-09-28 10:50:00,62.94,62.94,62.82,62.91,16412.0,44.5182,44.5182,44.4333,44.497,16412.0
2015-09-28 11:00:00,62.89,63.07,62.88,62.97,23948.0,44.4828,44.6101,44.4757,44.5394,23948.0
2015-09-28 11:10:00,63.01,63.01,62.77,62.77,25660.0,44.5677,44.5677,44.3979,44.3979,25660.0
2015-09-28 11:20:00,62.79,62.85,62.68,62.68,18584.0,44.4121,44.4545,44.3343,44.3343,18584.0
2015-09-28 11:30:00,62.7,62.83,62.67,62.81,8805.0,44.3484,44.4404,44.3272,44.4262,8805.0
2015-09-28 11:40:00,62.84,63.11,62.83,63.1,18454.0,44.4475,44.6384,44.4404,44.6314,18454.0
2015-09-28 11:50:00,63.09,63.16,63.08,63.1,13279.0,44.6243,44.6738,44.6172,44.6314,13279.0
2015-09-28 12:00:00,63.1,63.1,62.91,62.94,14319.0,44.6314,44.6314,44.497,44.5182,14319.0
2015-09-28 12:10:00,62.96,62.97,62.75,62.92,32694.0,44.5323,44.5394,44.3838,44.504,32694.0
2015-09-28 12:20:00,62.91,63.0,62.88,62.89,8583.0,44.497,44.5606,44.4757,44.4828,8583.0
2015-09-28 12:30:00,62.86,62.86,62.71,62.81,24361.0,44.4616,44.4616,44.3555,44.4262,24361.0
2015-09-28 12:40:00,62.82,62.84,62.65,62.67,12236.0,44.4333,44.4475,44.3131,44.3272,12236.0
2015-09-28 12:50:00,62.68,62.85,62.68,62.78,8737.0,44.3343,44.4545,44.3343,44.405,8737.0
2015-09-28 13:00:00,62.77,62.87,62.75,62.84,10921.0,44.3979,44.4687,44.3838,44.4475,10921.0
2015-09-28 13:10:00,62.82,62.82,62.65,62.67,11251.0,44.4333,44.4333,44.3131,44.3272,11251.0
2015-09-28 13:20:00,62.66,62.76,62.66,62.71,7019.0,44.3201,44.3909,44.3201,44.3555,7019.0
2015-09-28 13:30:00,62.7,62.85,62.7,62.81,9973.0,44.3484,44.4545,44.3484,44.4262,9973.0
2015-09-28 13:40:00,62.82,62.85,62.8,62.82,10095.0,44.4333,44.4545,44.4192,44.4333,10095.0
2015-09-28 13:50:00,62.83,62.83,62.67,62.69,8909.0,44.4404,44.4404,44.3272,44.3414,8909.0
2015-09-28 14:00:00,62.71,62.73,62.63,62.73,10003.0,44.3555,44.3696,44.2989,44.3696,10003.0
2015-09-28 14:10:00,62.74,62.74,62.42,62.44,30878.0,44.3767,44.3767,44.1504,44.1645,30878.0
2015-09-28 14:20:00,62.42,62.68,62.42,62.68,4700.0,44.1504,44.3343,44.1504,44.3343,4700.0
2015-09-28 14:30:00,62.7,62.72,62.6,62.69,10852.0,44.3484,44.3626,44.2777,44.3414,10852.0
2015-09-28 14:40:00,62.7,62.83,62.67,62.67,10190.0,44.3484,44.4404,44.3272,44.3272,10190.0
2015-09-28 14:50:00,62.65,62.65,62.46,62.55,13077.0,44.3131,44.3131,44.1787,44.2423,13077.0
2015-09-28 15:00:00,62.57,62.6,62.52,62.52,10544.0,44.2565,44.2777,44.2211,44.2211,10544.0
2015-09-28 15:10:00,62.51,62.69,62.46,62.67,15208.0,44.214,44.3414,44.1787,44.3272,15208.0
2015-09-28 15:20:00,62.68,62.73,62.59,62.59,17429.0,44.3343,44.3696,44.2706,44.2706,17429.0
2015-09-28 15:30:00,62.6,62.82,62.59,62.76,25342.0,44.2777,44.4333,44.2706,44.3909,25342.0
2015-09-28 15:40:00,62.76,62.91,62.74,62.88,28309.0,44.3909,44.497,44.3767,44.4757,28309.0
2015-09-28 15:50:00,62.9,62.99,62.82,62.85,73679.0,44.4899,44.5535,44.4333,44.4545,73679.0
2015-09-29 09:30:00,63.47,63.55,62.7,62.86,107139.0,44.8931,44.9496,44.3484,44.4616,107139.0
2015-09-29 09:40:00,62.85,63.25,62.82,63.17,25560.0,44.4545,44.7374,44.4333,44.6809,25560.0
2015-09-29 09:50:00,63.19,63.35,63.08,63.35,53346.0,44.695,44.8082,44.6172,44.8082,53346.0
2015-09-29 10:00:00,63.33,63.42,63.12,63.17,43059.0,44.794,44.8577,44.6455,44.6809,43059.0
2015-09-29 10:10:00,63.18,63.37,63.16,63.28,49045.0,44.6879,44.8223,44.6738,44.7587,49045.0
2015-09-29 10:20:00,63.28,63.66,63.26,63.59,27576.0,44.7587,45.0274,44.7445,44.9779,27576.0
2015-09-29 10:30:00,63.61,63.66,63.46,63.5,25831.0,44.9921,45.0274,44.886,44.9143,25831.0
2015-09-29 10:40:00,63.52,63.55,63.42,63.48,46498.0,44.9284,44.9496,44.8577,44.9001,46498.0
2015-09-29 10:50:00,63.51,63.56,63.48,63.53,40506.0,44.9214,44.9567,44.9001,44.9355,40506.0
2015-09-29 11:00:00,63.57,63.82,63.54,63.81,14104.0,44.9638,45.1406,44.9426,45.1335,14104.0
2015-09-29 11:10:00,63.79,63.82,63.63,63.65,13266.0,45.1194,45.1406,45.0062,45.0204,13266.0
2015-09-29 11:20:00,63.64,63.73,63.48,63.49,16462.0,45.0133,45.077,44.9001,44.9072,16462.0
2015-09-29 11:30:00,63.49,63.59,63.45,63.54,43963.0,44.9072,44.9779,44.8789,44.9426,43963.0
2015-09-29 11:40:00,63.55,63.59,63.27,63.38,39372.0,44.9496,44.9779,44.7516,44.8294,39372.0
2015-09-29 11:50:00,63.4,63.43,63.31,63.33,89866.0,44.8435,44.8648,44.7799,44.794,89866.0
2015-09-29 12:00:00,63.33,63.5,63.33,63.47,52040.0,44.794,44.9143,44.794,44.8931,52040.0
2015-09-29 12:10:00,63.47,63.48,63.34,63.41,7580.0,44.8931,44.9001,44.8011,44.8506,7580.0
2015-09-29 12:20:00,63.4,63.51,63.39,63.41,14968.0,44.8435,44.9214,44.8365,44.8506,14968.0
2015-09-29 12:30:00,63.42,63.42,63.36,63.41,5659.0,44.8577,44.8577,44.8153,44.8506,5659.0
2015-09-29 12:40:00,63.38,63.48,63.33,63.47,18597.0,44.8294,44.9001,44.794,44.8931,18597.0
2015-09-29 12:50:00,63.46,63.51,63.44,63.44,12809.0,44.886,44.9214,44.8718,44.8718,12809.0
2015-09-29 13:00:00,63.43,63.56,63.38,63.5,56715.0,44.8648,44.9567,44.8294,44.9143,56715.0
2015-09-29 13:10:00,63.53,63.72,63.5,63.7,12379.0,44.9355,45.0699,44.9143,45.0557,12379.0
2015-09-29 13:20:00,63.71,63.79,63.62,63.79,8170.0,45.0628,45.1194,44.9992,45.1194,8170.0
2015-09-29 13:30:00,63.79,63.86,63.7,63.86,15827.0,45.1194,45.1689,45.0557,45.1689,15827.0
2015-09-29 13:40:00,63.91,63.95,63.75,63.78,21600.0,45.2043,45.2326,45.0911,45.1123,21600.0
2015-09-29 13:50:00,63.78,63.9,63.74,63.9,11196.0,45.1123,45.1972,45.084,45.1972,11196.0
2015-09-29 14:00:00,63.92,63.94,63.8,63.83,19747.0,45.2113,45.2255,45.1265,45.1477,19747.0
2015-09-29 14:10:00,63.82,63.99,63.81,63.97,16175.0,45.1406,45.2609,45.1335,45.2467,16175.0
2015-09-29 14:20:00,64.0,64.07,63.94,64.05,89128.0,45.2679,45.3174,45.2255,45.3033,89128.0
2015-09-29 14:30:00,64.03,64.05,63.94,63.94,32925.0,45.2892,45.3033,45.2255,45.2255,32925.0
2015-09-29 14:40:00,63.96,63.99,63.91,63.91,21316.0,45.2396,45.2609,45.2043,45.2043,21316.0
2015-09-29 14:50:00,63.9,63.96,63.72,63.72,27961.0,45.1972,45.2396,45.0699,45.0699,27961.0
2015-09-29 15:00:00,63.71,63.78,63.67,63.73,19540.0,45.0628,45.1123,45.0345,45.077,19540.0
2015-09-29 15:10:00,63.73,63.8,63.67,63.67,57985.0,45.077,45.1265,45.0345,45.0345,57985.0
2015-09-29 15:20:00,63.68,63.68,63.53,63.53,27982.0,45.0416,45.0416,44.9355,44.9355,27982.0
2015-09-29 15:30:00,63.53,63.71,63.53,63.7,49767.0,44.9355,45.0628,44.9355,45.0557,49767.0
2015-09-29 15:40:00,63.69,63.71,63.6,63.68,147163.0,45.0487,45.0628,44.985,45.0416,147163.0
2015-09-29 15:50:00,63.69,63.87,63.51,63.53,473635.0,45.0487,45.176,44.9214,44.9355,473635.0
2015-09-30 09:30:00,64.05,64.05,63.81,63.95,24066.0,45.3033,45.3033,45.1335,45.2326,24066.0
2015-09-30 09:40:00,63.91,63.95,63.71,63.77,27535.0,45.2043,45.2326,45.0628,45.1053,27535.0
2015-09-30 09:50:00,63.77,63.8,63.73,63.78,32222.0,45.1053,45.1265,45.077,45.1123,32222.0
2015-09-30 10:00:00,63.78,63.8,63.71,63.77,34562.0,45.1123,45.1265,45.0628,45.1053,34562.0
2015-09-30 10:10:00,63.77,64.02,63.76,63.93,40240.0,45.1053,45.2821,45.0982,45.2184,40240.0
2015-09-30 10:20:00,63.92,64.18,63.85,64.17,19640.0,45.2113,45.3952,45.1618,45.3882,19640.0
2015-09-30 10:30:00,64.18,64.36,64.13,64.3,13416.0,45.3952,45.5226,45.3599,45.4801,13416.0
2015-09-30 10:40:00,64.29,64.32,64.24,64.3,17428.0,45.4731,45.4943,45.4377,45.4801,17428.0
2015-09-30 10:50:00,64.3,64.35,64.23,64.35,12770.0,45.4801,45.5155,45.4306,45.5155,12770.0
2015-09-30 11:00:00,64.35,64.46,64.33,64.36,14091.0,45.5155,45.5933,45.5013,45.5226,14091.0
2015-09-30 11:10:00,64.39,64.45,64.31,64.34,13450.0,45.5438,45.5862,45.4872,45.5084,13450.0
2015-09-30 11:20:00,64.35,64.35,64.12,64.2,18736.0,45.5155,45.5155,45.3528,45.4094,18736.0
2015-09-30 11:30:00,64.22,64.4,64.22,64.33,11830.0,45.4235,45.5509,45.4235,45.5013,11830.0
2015-09-30 11:40:00,64.32,64.35,64.23,64.3,8907.0,45.4943,45.5155,45.4306,45.4801,8907.0
2015-09-30 11:50:00,64.29,64.32,64.22,64.31,8988.0,45.4731,45.4943,45.4235,45.4872,8988.0
2015-09-30 12:00:00,64.31,64.39,64.23,64.24,10017.0,45.4872,45.5438,45.4306,45.4377,10017.0
2015-09-30 12:10:00,64.24,64.35,64.2,64.31,6750.0,45.4377,45.5155,45.4094,45.4872,6750.0
2015-09-30 12:20:00,64.33,64.4,64.2,64.37,13238.0,45.5013,45.5509,45.4094,45.5296,13238.0
2015-09-30 12:30:00,64.37,64.47,64.3,64.47,12654.0,45.5296,45.6004,45.4801,45.6004,12654.0
2015-09-30 12:40:00,64.47,64.48,64.41,64.43,15040.0,45.6004,45.6074,45.5579,45.5721,15040.0
2015-09-30 12:50:00,64.44,64.48,64.44,64.48,10450.0,45.5792,45.6074,45.5792,45.6074,10450.0
2015-09-30 13:00:00,64.48,64.59,64.47,64.47,11736.0,45.6074,45.6852,45.6004,45.6004,11736.0
2015-09-30 13:10:00,64.48,64.68,64.48,64.67,11593.0,45.6074,45.7489,45.6074,45.7418,11593.0
2015-09-30 13:20:00,64.69,64.71,64.63,64.67,15551.0,45.756,45.7701,45.7135,45.7418,15551.0
2015-09-30 13:30:00,64.68,64.74,64.66,64.67,15496.0,45.7489,45.7913,45.7348,45.7418,15496.0
2015-09-30 13:40:00,64.67,64.78,64.67,64.76,12638.0,45.7418,45.8196,45.7418,45.8055,12638.0
2015-09-30 13:50:00,64.76,64.77,64.68,64.69,18660.0,45.8055,45.8126,45.7489,45.756,18660.0
2015-09-30 14:00:00,64.7,64.74,64.59,64.64,20567.0,45.7631,45.7913,45.6852,45.7206,20567.0
2015-09-30 14:10:00,64.64,64.77,64.64,64.77,16049.0,45.7206,45.8126,45.7206,45.8126,16049.0
2015-09-30 14:20:00,64.76,64.89,64.65,64.88,17316.0,45.8055,45.8974,45.7277,45.8904,17316.0
2015-09-30 14:30:00,64.88,64.9,64.79,64.79,19533.0,45.8904,45.9045,45.8267,45.8267,19533.0
2015-09-30 14:40:00,64.79,64.94,64.79,64.91,18095.0,45.8267,45.9328,45.8267,45.9116,18095.0
2015-09-30 14:50:00,64.92,65.04,64.9,65.03,20969.0,45.9187,46.0035,45.9045,45.9965,20969.0
2015-09-30 15:00:00,65.03,65.05,64.93,64.95,24794.0,45.9965,46.0106,45.9257,45.9399,24794.0
2015-09-30 15:10:00,64.96,65.14,64.96,65.13,31005.0,45.947,46.0743,45.947,46.0672,31005.0
2015-09-30 15:20:00,65.14,65.3,65.11,65.3,38962.0,46.0743,46.1874,46.053,46.1874,38962.0
2015-09-30 15:30:00,65.3,65.5,65.3,65.46,45049.0,46.1874,46.3289,46.1874,46.3006,45049.0
2015-09-30 15:40:00,65.47,65.49,65.32,65.33,71664.0,46.3077,46.3218,46.2016,46.2087,71664.0
2015-09-30 15:50:00,65.35,65.38,65.24,65.3,113406.0,46.2228,46.244,46.145,46.1874,113406.0
2015-10-01 09:30:00,65.43,65.52,65.13,65.16,19356.0,46.2794,46.343,46.0672,46.0884,19356.0
2015-10-01 09:40:00,65.14,65.15,64.78,64.92,17802.0,46.0743,46.0813,45.8196,45.9187,17802.0
2015-10-01 09:50:00,64.82,64.99,64.71,64.71,17535.0,45.8479,45.9682,45.7701,45.7701,17535.0
2015-10-01 10:00:00,64.69,64.85,64.62,64.77,29322.0,45.756,45.8691,45.7065,45.8126,29322.0
2015-10-01 10:10:00,64.76,65.07,64.75,64.93,33895.0,45.8055,46.0248,45.7984,45.9257,33895.0
2015-10-01 10:20:00,64.91,64.98,64.76,64.93,51250.0,45.9116,45.9611,45.8055,45.9257,51250.0
2015-10-01 10:30:00,65.0,65.1,64.82,64.97,21924.0,45.9752,46.046,45.8479,45.954,21924.0
2015-10-01 10:40:00,64.97,65.01,64.79,64.84,37361.0,45.954,45.9823,45.8267,45.8621,37361.0
2015-10-01 10:50:00,64.81,64.83,64.7,64.7,24229.0,45.8409,45.855,45.7631,45.7631,24229.0
2015-10-01 11:00:00,64.67,64.77,64.64,64.74,10829.0,45.7418,45.8126,45.7206,45.7913,10829.0
2015-10-01 11:10:00,64.73,64.75,64.6,64.6,11405.0,45.7843,45.7984,45.6923,45.6923,11405.0
2015-10-01 11:20:00,64.59,64.79,64.57,64.6,14351.0,45.6852,45.8267,45.6711,45.6923,14351.0
2015-10-01 11:30:00,64.61,64.75,64.59,64.75,11315.0,45.6994,45.7984,45.6852,45.7984,11315.0
2015-10-01 11:40:00,64.77,64.78,64.64,64.64,6410.0,45.8126,45.8196,45.7206,45.7206,6410.0
2015-10-01 11:50:00,64.64,64.64,64.45,64.57,8497.0,45.7206,45.7206,45.5862,45.6711,8497.0
2015-10-01 12:00:00,64.54,64.54,64.4,64.45,5121.0,45.6499,45.6499,45.5509,45.5862,5121.0
2015-10-01 12:10:00,64.47,64.57,64.45,64.51,5121.0,45.6004,45.6711,45.5862,45.6287,5121.0
2015-10-01 12:20:00,64.52,64.6,64.44,64.59,9658.0,45.6357,45.6923,45.5792,45.6852,9658.0
2015-10-01 12:30:00,64.6,64.69,64.57,64.67,11303.0,45.6923,45.756,45.6711,45.7418,11303.0
2015-10-01 12:40:00,64.63,64.64,64.53,64.53,8255.0,45.7135,45.7206,45.6428,45.6428,8255.0
2015-10-01 12:50:00,64.52,64.6,64.5,64.54,8691.0,45.6357,45.6923,45.6216,45.6499,8691.0
2015-10-01 13:00:00,64.56,64.65,64.5,64.65,5638.0,45.664,45.7277,45.6216,45.7277,5638.0
2015-10-01 13:10:00,64.64,64.75,64.63,64.75,7831.0,45.7206,45.7984,45.7135,45.7984,7831.0
2015-10-01 13:20:00,64.73,64.73,64.63,64.71,9430.0,45.7843,45.7843,45.7135,45.7701,9430.0
2015-10-01 13:30:00,64.72,64.77,64.67,64.72,5724.0,45.7772,45.8126,45.7418,45.7772,5724.0
2015-10-01 13:40:00,64.72,64.72,64.65,64.7,5704.0,45.7772,45.7772,45.7277,45.7631,5704.0
2015-10-01 13:50:00,64.72,64.77,64.65,64.74,9982.0,45.7772,45.8126,45.7277,45.7913,9982.0
2015-10-01 14:00:00,64.76,64.83,64.69,64.79,14227.0,45.8055,45.855,45.756,45.8267,14227.0
2015-10-01 14:10:00,64.77,64.81,64.74,64.74,15397.0,45.8126,45.8409,45.7913,45.7913,15397.0
2015-10-01 14:20:00,64.73,64.8,64.72,64.77,16092.0,45.7843,45.8338,45.7772,45.8126,16092.0
2015-10-01 14:30:00,64.77,64.78,64.68,64.73,22186.0,45.8126,45.8196,45.7489,45.7843,22186.0
2015-10-01 14:40:00,64.74,64.75,64.69,64.69,38491.0,45.7913,45.7984,45.756,45.756,38491.0
2015-10-01 14:50:00,64.7,64.74,64.64,64.69,22110.0,45.7631,45.7913,45.7206,45.756,22110.0
2015-10-01 15:00:00,64.7,64.74,64.69,64.7,55692.0,45.7631,45.7913,45.756,45.7631,55692.0
2015-10-01 15:10:00,64.69,64.77,64.69,64.74,49592.0,45.756,45.8126,45.756,45.7913,49592.0
2015-10-01 15:20:00,64.73,64.74,64.68,64.68,25935.0,45.7843,45.7913,45.7489,45.7489,25935.0
2015-10-01 15:30:00,64.67,64.72,64.58,64.58,27260.0,45.7418,45.7772,45.6782,45.6782,27260.0
2015-10-01 15:40:00,64.58,64.83,64.58,64.8,54894.0,45.6782,45.855,45.6782,45.8338,54894.0
2015-10-01 15:50:00,64.81,64.99,64.74,64.75,159138.0,45.8409,45.9682,45.7913,45.7984,159138.0
2015-10-02 09:30:00,64.6,65.1,64.11,64.95,29152.0,45.6923,46.046,45.3457,45.9399,29152.0
2015-10-02 09:40:00,64.95,65.56,64.95,65.47,56259.0,45.9399,46.3713,45.9399,46.3077,56259.0
2015-10-02 09:50:00,65.44,65.67,65.43,65.66,24342.0,46.2865,46.4491,46.2794,46.4421,24342.0
2015-10-02 10:00:00,65.64,65.71,65.44,65.49,29322.0,46.4279,46.4774,46.2865,46.3218,29322.0
2015-10-02 10:10:00,65.51,65.52,65.25,65.29,83127.0,46.336,46.343,46.1521,46.1804,83127.0
2015-10-02 10:20:00,65.3,65.4,65.16,65.16,40691.0,46.1874,46.2582,46.0884,46.0884,40691.0
2015-10-02 10:30:00,65.14,65.14,64.98,65.03,97235.0,46.0743,46.0743,45.9611,45.9965,97235.0
2015-10-02 10:40:00,65.06,65.12,64.99,65.08,137125.0,46.0177,46.0601,45.9682,46.0318,137125.0
2015-10-02 10:50:00,65.08,65.11,64.99,65.04,117477.0,46.0318,46.053,45.9682,46.0035,117477.0
2015-10-02 11:00:00,65.03,65.39,65.01,65.26,141802.0,45.9965,46.2511,45.9823,46.1591,141802.0
2015-10-02 11:10:00,65.27,65.4,65.24,65.25,39626.0,46.1662,46.2582,46.145,46.1521,39626.0
2015-10-02 11:20:00,65.25,65.25,64.91,64.98,44717.0,46.1521,46.1521,45.9116,45.9611,44717.0
2015-10-02 11:30:00,65.0,65.04,64.93,64.99,27229.0,45.9752,46.0035,45.9257,45.9682,27229.0
2015-10-02 11:40:00,64.99,65.03,64.96,64.98,22840.0,45.9682,45.9965,45.947,45.9611,22840.0
2015-10-02 11:50:00,64.99,65.03,64.99,64.99,24657.0,45.9682,45.9965,45.9682,45.9682,24657.0
2015-10-02 12:00:00,65.0,65.03,64.99,65.01,30714.0,45.9752,45.9965,45.9682,45.9823,30714.0
2015-10-02 12:10:00,65.01,65.04,64.99,64.99,48809.0,45.9823,46.0035,45.9682,45.9682,48809.0
2015-10-02 12:20:00,65.0,65.02,64.99,65.02,17945.0,45.9752,45.9894,45.9682,45.9894,17945.0
2015-10-02 12:30:00,65.02,65.03,64.99,65.0,41009.0,45.9894,45.9965,45.9682,45.9752,41009.0
2015-10-02 12:40:00,65.0,65.03,65.0,65.03,41677.0,45.9752,45.9965,45.9752,45.9965,41677.0
2015-10-02 12:50:00,65.02,65.26,65.0,65.02,154182.0,45.9894,46.1591,45.9752,45.9894,154182.0
2015-10-02 13:00:00,65.02,65.05,64.95,64.98,66777.0,45.9894,46.0106,45.9399,45.9611,66777.0
2015-10-02 13:10:00,64.98,65.02,64.98,64.98,23175.0,45.9611,45.9894,45.9611,45.9611,23175.0
2015-10-02 13:20:00,64.97,65.02,64.97,65.01,29754.0,45.954,45.9894,45.954,45.9823,29754.0
2015-10-02 13:30:00,65.01,65.31,64.99,65.18,62493.0,45.9823,46.1945,45.9682,46.1026,62493.0
2015-10-02 13:40:00,65.22,65.33,65.11,65.3,22227.0,46.1309,46.2087,46.053,46.1874,22227.0
2015-10-02 13:50:00,65.31,65.36,65.27,65.31,24898.0,46.1945,46.2299,46.1662,46.1945,24898.0
2015-10-02 14:00:00,65.29,65.39,65.28,65.38,21976.0,46.1804,46.2511,46.1733,46.244,21976.0
2015-10-02 14:10:00,65.38,65.38,65.31,65.33,13099.0,46.244,46.244,46.1945,46.2087,13099.0
2015-10-02 14:20:00,65.33,65.53,65.24,65.52,44526.0,46.2087,46.3501,46.145,46.343,44526.0
2015-10-02 14:30:00,65.51,65.58,65.48,65.51,48279.0,46.336,46.3855,46.3148,46.336,48279.0
2015-10-02 14:40:00,65.51,65.54,65.48,65.51,24349.0,46.336,46.3572,46.3148,46.336,24349.0
2015-10-02 14:50:00,65.52,65.58,65.47,65.47,49177.0,46.343,46.3855,46.3077,46.3077,49177.0
2015-10-02 15:00:00,65.46,65.6,65.46,65.59,60107.0,46.3006,46.3996,46.3006,46.3926,60107.0
2015-10-02 15:10:00,65.6,65.93,65.59,65.91,20916.0,46.3996,46.633,46.3926,46.6189,20916.0
2015-10-02 15:20:00,65.92,65.92,65.62,65.7,88959.0,46.626,46.626,46.4138,46.4704,88959.0
2015-10-02 15:30:00,65.71,65.76,65.65,65.65,80564.0,46.4774,46.5128,46.435,46.435,80564.0
2015-10-02 15:40:00,65.65,65.77,65.53,65.68,177602.0,46.435,46.5199,46.3501,46.4562,177602.0
2015-10-02 15:50:00,65.7,65.89,65.61,65.73,263353.0,46.4704,46.6048,46.4067,46.4916,263353.0
2015-10-05 09:30:00,65.73,66.12,65.72,66.06,19656.0,46.4916,46.7674,46.4845,46.725,19656.0
2015-10-05 09:40:00,66.1,66.17,65.94,66.01,98706.0,46.7533,46.8028,46.6401,46.6896,98706.0
2015-10-05 09:50:00,66.03,66.08,65.73,65.83,78694.0,46.7038,46.7391,46.4916,46.5623,78694.0
2015-10-05 10:00:00,65.89,65.91,65.54,65.58,140472.0,46.6048,46.6189,46.3572,46.3855,140472.0
2015-10-05 10:10:00,65.57,65.79,65.48,65.56,96754.0,46.3784,46.534,46.3148,46.3713,96754.0
2015-10-05 10:20:00,65.56,65.7,65.45,65.56,71858.0,46.3713,46.4704,46.2935,46.3713,71858.0
2015-10-05 10:30:00,65.57,65.63,65.49,65.55,84392.0,46.3784,46.4209,46.3218,46.3643,84392.0
2015-10-05 10:40:00,65.54,65.64,65.51,65.62,37167.0,46.3572,46.4279,46.336,46.4138,37167.0
2015-10-05 10:50:00,65.61,66.02,65.6,65.8,97785.0,46.4067,46.6967,46.3996,46.5411,97785.0
2015-10-05 11:00:00,65.84,65.86,65.51,65.52,114882.0,46.5694,46.5835,46.336,46.343,114882.0
2015-10-05 11:10:00,65.51,65.55,65.4,65.46,34272.0,46.336,46.3643,46.2582,46.3006,34272.0
2015-10-05 11:20:00,65.44,65.53,65.44,65.5,19803.0,46.2865,46.3501,46.2865,46.3289,19803.0
2015-10-05 11:30:00,65.52,65.53,65.48,65.52,16733.0,46.343,46.3501,46.3148,46.343,16733.0
2015-10-05 11:40:00,65.52,65.57,65.49,65.53,75336.0,46.343,46.3784,46.3218,46.3501,75336.0
2015-10-05 11:50:00,65.54,65.54,65.5,65.51,36632.0,46.3572,46.3572,46.3289,46.336,36632.0
2015-10-05 12:00:00,65.51,65.57,65.51,65.53,65991.0,46.336,46.3784,46.336,46.3501,65991.0
2015-10-05 12:10:00,65.54,65.58,65.49,65.5,37596.0,46.3572,46.3855,46.3218,46.3289,37596.0
2015-10-05 12:20:00,65.49,65.53,65.48,65.52,31147.0,46.3218,46.3501,46.3148,46.343,31147.0
2015-10-05 12:30:00,65.52,65.54,65.5,65.51,16774.0,46.343,46.3572,46.3289,46.336,16774.0
2015-10-05 12:40:00,65.52,65.53,65.5,65.51,27308.0,46.343,46.3501,46.3289,46.336,27308.0
2015-10-05 12:50:00,65.52,65.53,65.49,65.53,27983.0,46.343,46.3501,46.3218,46.3501,27983.0
2015-10-05 13:00:00,65.53,65.53,65.5,65.52,32522.0,46.3501,46.3501,46.3289,46.343,32522.0
2015-10-05 13:10:00,65.52,65.74,65.51,65.7,52249.0,46.343,46.4987,46.336,46.4704,52249.0
2015-10-05 13:20:00,65.72,65.83,65.57,65.57,40936.0,46.4845,46.5623,46.3784,46.3784,40936.0
2015-10-05 13:30:00,65.59,65.73,65.51,65.55,109751.0,46.3926,46.4916,46.336,46.3643,109751.0
2015-10-05 13:40:00,65.55,65.56,65.51,65.53,54469.0,46.3643,46.3713,46.336,46.3501,54469.0
2015-10-05 13:50:00,65.53,65.55,65.49,65.52,84450.0,46.3501,46.3643,46.3218,46.343,84450.0
2015-10-05 14:00:00,65.52,65.54,65.49,65.51,36874.0,46.343,46.3572,46.3218,46.336,36874.0
2015-10-05 14:10:00,65.52,65.53,65.5,65.52,27419.0,46.343,46.3501,46.3289,46.343,27419.0
2015-10-05 14:20:00,65.52,65.65,65.51,65.51,62823.0,46.343,46.435,46.336,46.336,62823.0
2015-10-05 14:30:00,65.51,65.53,65.49,65.5,53498.0,46.336,46.3501,46.3218,46.3289,53498.0
2015-10-05 14:40:00,65.51,65.52,65.39,65.41,39708.0,46.336,46.343,46.2511,46.2652,39708.0
2015-10-05 14:50:00,65.41,65.5,65.3,65.44,57816.0,46.2652,46.3289,46.1874,46.2865,57816.0
2015-10-05 15:00:00,65.44,65.55,65.43,65.53,41153.0,46.2865,46.3643,46.2794,46.3501,41153.0
2015-10-05 15:10:00,65.53,65.64,65.51,65.53,201097.0,46.3501,46.4279,46.336,46.3501,201097.0
2015-10-05 15:20:00,65.54,65.56,65.51,65.53,74030.0,46.3572,46.3713,46.336,46.3501,74030.0
2015-10-05 15:30:00,65.53,65.72,65.51,65.72,81143.0,46.3501,46.4845,46.336,46.4845,81143.0
2015-10-05 15:40:00,65.73,66.08,65.73,66.04,70280.0,46.4916,46.7391,46.4916,46.7108,70280.0
2015-10-05 15:50:00,66.03,66.19,65.74,65.74,296005.0,46.7038,46.8169,46.4987,46.4987,296005.0
2015-10-06 09:30:00,65.84,66.12,65.23,65.25,43693.0,46.5694,46.7674,46.1379,46.1521,43693.0
2015-10-06 09:40:00,65.25,65.27,64.98,65.1,135007.0,46.1521,46.1662,45.9611,46.046,135007.0
2015-10-06 09:50:00,65.12,65.62,65.09,65.55,54422.0,46.0601,46.4138,46.0389,46.3643,54422.0
2015-10-06 10:00:00,65.54,65.99,65.5,65.94,17066.0,46.3572,46.6755,46.3289,46.6401,17066.0
2015-10-06 10:10:00,65.92,66.15,65.92,66.0,22889.0,46.626,46.7887,46.626,46.6826,22889.0
2015-10-06 10:20:00,66.0,66.01,65.82,65.96,18985.0,46.6826,46.6896,46.5552,46.6543,18985.0
2015-10-06 10:30:00,65.95,66.34,65.95,66.33,26836.0,46.6472,46.923,46.6472,46.916,26836.0
2015-10-06 10:40:00,66.32,66.47,66.24,66.24,15482.0,46.9089,47.015,46.8523,46.8523,15482.0
2015-10-06 10:50:00,66.25,66.48,66.24,66.48,10950.0,46.8594,47.0221,46.8523,47.0221,10950.0
2015-10-06 11:00:00,66.49,66.75,66.49,66.74,21759.0,47.0291,47.213,47.0291,47.206,21759.0
2015-10-06 11:10:00,66.73,66.87,66.67,66.71,18942.0,47.1989,47.2979,47.1565,47.1847,18942.0
2015-10-06 11:20:00,66.73,66.91,66.68,66.83,45797.0,47.1989,47.3262,47.1635,47.2696,45797.0
2015-10-06 11:30:00,66.8,66.85,66.65,66.7,63234.0,47.2484,47.2838,47.1423,47.1777,63234.0
2015-10-06 11:40:00,66.66,66.84,66.66,66.79,15956.0,47.1494,47.2767,47.1494,47.2413,15956.0
2015-10-06 11:50:00,66.79,66.8,66.66,66.74,18055.0,47.2413,47.2484,47.1494,47.206,18055.0
2015-10-06 12:00:00,66.75,66.79,66.6,66.62,35902.0,47.213,47.2413,47.1069,47.1211,35902.0
2015-10-06 12:10:00,66.61,66.71,66.41,66.61,31036.0,47.114,47.1847,46.9726,47.114,31036.0
2015-10-06 12:20:00,66.63,66.7,66.54,66.54,13093.0,47.1282,47.1777,47.0645,47.0645,13093.0
2015-10-06 12:30:00,66.54,66.57,66.44,66.48,13781.0,47.0645,47.0857,46.9938,47.0221,13781.0
2015-10-06 12:40:00,66.46,66.55,66.41,66.51,11060.0,47.0079,47.0716,46.9726,47.0433,11060.0
2015-10-06 12:50:00,66.53,66.62,66.52,66.62,11451.0,47.0574,47.1211,47.0504,47.1211,11451.0
2015-10-06 13:00:00,66.6,66.62,66.42,66.45,16359.0,47.1069,47.1211,46.9796,47.0008,16359.0
2015-10-06 13:10:00,66.45,66.55,66.45,66.45,20049.0,47.0008,47.0716,47.0008,47.0008,20049.0
2015-10-06 13:20:00,66.47,66.61,66.46,66.56,13047.0,47.015,47.114,47.0079,47.0787,13047.0
2015-10-06 13:30:00,66.54,66.56,66.45,66.46,6492.0,47.0645,47.0787,47.0008,47.0079,6492.0
2015-10-06 13:40:00,66.43,66.67,66.43,66.66,9924.0,46.9867,47.1565,46.9867,47.1494,9924.0
2015-10-06 13:50:00,66.66,66.77,66.61,66.77,18662.0,47.1494,47.2272,47.114,47.2272,18662.0
2015-10-06 14:00:00,66.76,66.84,66.73,66.78,24218.0,47.2201,47.2767,47.1989,47.2343,24218.0
2015-10-06 14:10:00,66.79,67.07,66.79,67.06,24495.0,47.2413,47.4394,47.2413,47.4323,24495.0
2015-10-06 14:20:00,67.06,67.07,66.88,66.95,27074.0,47.4323,47.4394,47.305,47.3545,27074.0
2015-10-06 14:30:00,66.97,67.01,66.9,66.95,19740.0,47.3686,47.3969,47.3191,47.3545,19740.0
2015-10-06 14:40:00,66.95,66.99,66.82,66.97,27523.0,47.3545,47.3828,47.2626,47.3686,27523.0
2015-10-06 14:50:00,66.97,67.1,66.86,67.04,51219.0,47.3686,47.4606,47.2908,47.4182,51219.0
2015-10-06 15:00:00,67.04,67.17,67.01,67.14,24538.0,47.4182,47.5101,47.3969,47.4889,24538.0
2015-10-06 15:10:00,67.14,67.25,67.09,67.23,26944.0,47.4889,47.5667,47.4535,47.5525,26944.0
2015-10-06 15:20:00,67.23,67.36,67.2,67.36,47071.0,47.5525,47.6445,47.5313,47.6445,47071.0
2015-10-06 15:30:00,67.36,67.39,67.28,67.35,70653.0,47.6445,47.6657,47.5879,47.6374,70653.0
2015-10-06 15:40:00,67.36,67.4,67.28,67.34,72132.0,47.6445,47.6728,47.5879,47.6304,72132.0
2015-10-06 15:50:00,67.34,67.36,67.26,67.34,132223.0,47.6304,47.6445,47.5738,47.6304,132223.0
2015-10-07 09:30:00,67.37,67.57,67.22,67.48,38817.0,47.6516,47.793,47.5455,47.7294,38817.0
2015-10-07 09:40:00,67.48,67.64,67.39,67.6,23127.0,47.7294,47.8425,47.6657,47.8143,23127.0
2015-10-07 09:50:00,67.65,67.94,67.65,67.69,22250.0,47.8496,48.0547,47.8496,47.8779,22250.0
2015-10-07 10:00:00,67.69,68.19,67.69,68.11,37317.0,47.8779,48.2316,47.8779,48.175,37317.0
2015-10-07 10:10:00,68.11,68.15,68.0,68.1,38805.0,48.175,48.2033,48.0972,48.1679,38805.0
2015-10-07 10:20:00,68.07,68.22,68.04,68.17,36413.0,48.1467,48.2528,48.1255,48.2174,36413.0
2015-10-07 10:30:00,68.17,68.41,68.17,68.26,55302.0,48.2174,48.3872,48.2174,48.2811,55302.0
2015-10-07 10:40:00,68.26,68.3,68.2,68.26,35233.0,48.2811,48.3094,48.2386,48.2811,35233.0
2015-10-07 10:50:00,68.26,68.39,68.2,68.38,35081.0,48.2811,48.373,48.2386,48.366,35081.0
2015-10-07 11:00:00,68.39,68.45,68.28,68.3,35452.0,48.373,48.4155,48.2952,48.3094,35452.0
2015-10-07 11:10:00,68.31,68.53,68.3,68.51,36583.0,48.3164,48.4721,48.3094,48.4579,36583.0
2015-10-07 11:20:00,68.49,68.68,68.43,68.67,32195.0,48.4438,48.5782,48.4013,48.5711,32195.0
2015-10-07 11:30:00,68.67,68.67,68.52,68.55,29158.0,48.5711,48.5711,48.465,48.4862,29158.0
2015-10-07 11:40:00,68.55,68.65,68.55,68.64,70841.0,48.4862,48.5569,48.4862,48.5499,70841.0
2015-10-07 11:50:00,68.62,68.69,68.47,68.49,29147.0,48.5357,48.5852,48.4296,48.4438,29147.0
2015-10-07 12:00:00,68.49,68.59,68.38,68.51,21766.0,48.4438,48.5145,48.366,48.4579,21766.0
2015-10-07 12:10:00,68.52,68.55,68.4,68.48,26046.0,48.465,48.4862,48.3801,48.4367,26046.0
2015-10-07 12:20:00,68.48,68.53,68.43,68.48,41739.0,48.4367,48.4721,48.4013,48.4367,41739.0
2015-10-07 12:30:00,68.48,68.67,68.46,68.63,19332.0,48.4367,48.5711,48.4225,48.5428,19332.0
2015-10-07 12:40:00,68.63,68.73,68.58,68.72,32305.0,48.5428,48.6135,48.5074,48.6064,32305.0
2015-10-07 12:50:00,68.72,68.92,68.6,68.6,77620.0,48.6064,48.7479,48.5216,48.5216,77620.0
2015-10-07 13:00:00,68.59,68.61,68.45,68.56,26755.0,48.5145,48.5286,48.4155,48.4933,26755.0
2015-10-07 13:10:00,68.57,68.6,68.4,68.4,33710.0,48.5003,48.5216,48.3801,48.3801,33710.0
2015-10-07 13:20:00,68.38,68.52,68.34,68.38,21868.0,48.366,48.465,48.3377,48.366,21868.0
2015-10-07 13:30:00,68.37,68.5,68.37,68.41,20846.0,48.3589,48.4508,48.3589,48.3872,20846.0
2015-10-07 13:40:00,68.41,68.66,68.39,68.63,28497.0,48.3872,48.564,48.373,48.5428,28497.0
2015-10-07 13:50:00,68.64,68.64,68.44,68.57,27481.0,48.5499,48.5499,48.4084,48.5003,27481.0
2015-10-07 14:00:00,68.57,68.59,68.48,68.48,45483.0,48.5003,48.5145,48.4367,48.4367,45483.0
2015-10-07 14:10:00,68.48,68.55,68.48,68.5,50544.0,48.4367,48.4862,48.4367,48.4508,50544.0
2015-10-07 14:20:00,68.5,68.55,68.48,68.5,64112.0,48.4508,48.4862,48.4367,48.4508,64112.0
2015-10-07 14:30:00,68.51,68.52,68.32,68.45,47676.0,48.4579,48.465,48.3235,48.4155,47676.0
2015-10-07 14:40:00,68.44,68.49,68.33,68.39,28112.0,48.4084,48.4438,48.3306,48.373,28112.0
2015-10-07 14:50:00,68.39,68.47,68.39,68.43,25559.0,48.373,48.4296,48.373,48.4013,25559.0
2015-10-07 15:00:00,68.43,68.47,68.33,68.38,31252.0,48.4013,48.4296,48.3306,48.366,31252.0
2015-10-07 15:10:00,68.36,68.45,68.35,68.44,35284.0,48.3518,48.4155,48.3447,48.4084,35284.0
2015-10-07 15:20:00,68.44,68.44,68.39,68.42,36797.0,48.4084,48.4084,48.373,48.3943,36797.0
2015-10-07 15:30:00,68.42,68.43,68.36,68.37,52289.0,48.3943,48.4013,48.3518,48.3589,52289.0
2015-10-07 15:40:00,68.36,68.53,68.35,68.51,97932.0,48.3518,48.4721,48.3447,48.4579,97932.0
2015-10-07 15:50:00,68.51,68.69,68.5,68.68,273214.0,48.4579,48.5852,48.4508,48.5782,273214.0
2015-10-08 09:30:00,69.0,69.11,68.72,68.96,20630.0,48.8045,48.8823,48.6064,48.7762,20630.0
2015-10-08 09:40:00,68.93,69.03,68.39,68.95,96537.0,48.755,48.8257,48.373,48.7691,96537.0
2015-10-08 09:50:00,68.94,68.98,68.74,68.83,13010.0,48.7621,48.7903,48.6206,48.6842,13010.0
2015-10-08 10:00:00,68.81,68.95,68.79,68.89,6981.0,48.6701,48.7691,48.656,48.7267,6981.0
2015-10-08 10:10:00,68.9,68.92,68.71,68.81,18841.0,48.7338,48.7479,48.5994,48.6701,18841.0
2015-10-08 10:20:00,68.81,69.01,68.81,68.92,22500.0,48.6701,48.8116,48.6701,48.7479,22500.0
2015-10-08 10:30:00,68.88,68.94,68.83,68.85,17761.0,48.7196,48.7621,48.6842,48.6984,17761.0
2015-10-08 10:40:00,68.87,68.92,68.84,68.89,16459.0,48.7125,48.7479,48.6913,48.7267,16459.0
2015-10-08 10:50:00,68.89,68.89,68.72,68.81,20979.0,48.7267,48.7267,48.6064,48.6701,20979.0
2015-10-08 11:00:00,68.83,68.9,68.81,68.89,19849.0,48.6842,48.7338,48.6701,48.7267,19849.0
2015-10-08 11:10:00,68.9,68.99,68.88,68.88,85563.0,48.7338,48.7974,48.7196,48.7196,85563.0
2015-10-08 11:20:00,68.88,68.88,68.79,68.84,22601.0,48.7196,48.7196,48.656,48.6913,22601.0
2015-10-08 11:30:00,68.84,68.94,68.8,68.8,12335.0,48.6913,48.7621,48.663,48.663,12335.0
2015-10-08 11:40:00,68.8,68.89,68.78,68.8,10601.0,48.663,48.7267,48.6489,48.663,10601.0
2015-10-08 11:50:00,68.8,68.83,68.69,68.74,19094.0,48.663,48.6842,48.5852,48.6206,19094.0
2015-10-08 12:00:00,68.74,68.84,68.65,68.68,8600.0,48.6206,48.6913,48.5569,48.5782,8600.0
2015-10-08 12:10:00,68.68,68.78,68.61,68.69,9488.0,48.5782,48.6489,48.5286,48.5852,9488.0
2015-10-08 12:20:00,68.69,68.74,68.62,68.64,13558.0,48.5852,48.6206,48.5357,48.5499,13558.0
2015-10-08 12:30:00,68.65,68.71,68.55,68.55,9179.0,48.5569,48.5994,48.4862,48.4862,9179.0
2015-10-08 12:40:00,68.59,68.59,68.45,68.5,6920.0,48.5145,48.5145,48.4155,48.4508,6920.0
2015-10-08 12:50:00,68.48,68.56,68.44,68.55,5100.0,48.4367,48.4933,48.4084,48.4862,5100.0
2015-10-08 13:00:00,68.56,68.67,68.44,68.53,13489.0,48.4933,48.5711,48.4084,48.4721,13489.0
2015-10-08 13:10:00,68.53,68.55,68.4,68.53,7464.0,48.4721,48.4862,48.3801,48.4721,7464.0
2015-10-08 13:20:00,68.55,68.56,68.51,68.54,7342.0,48.4862,48.4933,48.4579,48.4791,7342.0
2015-10-08 13:30:00,68.53,68.61,68.53,68.57,14163.0,48.4721,48.5286,48.4721,48.5003,14163.0
2015-10-08 13:40:00,68.57,68.57,68.46,68.46,8206.0,48.5003,48.5003,48.4225,48.4225,8206.0
2015-10-08 13:50:00,68.46,68.49,68.29,68.31,10309.0,48.4225,48.4438,48.3023,48.3164,10309.0
2015-10-08 14:00:00,68.3,68.69,68.27,68.64,29594.0,48.3094,48.5852,48.2882,48.5499,29594.0
2015-10-08 14:10:00,68.67,68.93,68.67,68.85,14629.0,48.5711,48.755,48.5711,48.6984,14629.0
2015-10-08 14:20:00,68.84,68.9,68.77,68.89,26454.0,48.6913,48.7338,48.6418,48.7267,26454.0
2015-10-08 14:30:00,68.89,68.94,68.83,68.85,39585.0,48.7267,48.7621,48.6842,48.6984,39585.0
2015-10-08 14:40:00,68.83,68.92,68.79,68.84,52822.0,48.6842,48.7479,48.656,48.6913,52822.0
2015-10-08 14:50:00,68.83,68.84,68.75,68.82,19148.0,48.6842,48.6913,48.6277,48.6772,19148.0
2015-10-08 15:00:00,68.82,68.86,68.79,68.83,14918.0,48.6772,48.7055,48.656,48.6842,14918.0
2015-10-08 15:10:00,68.84,69.05,68.84,69.05,28318.0,48.6913,48.8399,48.6913,48.8399,28318.0
2015-10-08 15:20:00,69.05,69.11,69.0,69.06,41032.0,48.8399,48.8823,48.8045,48.8469,41032.0
2015-10-08 15:30:00,69.06,69.09,68.97,68.97,50054.0,48.8469,48.8681,48.7833,48.7833,50054.0
2015-10-08 15:40:00,68.98,69.12,68.98,69.1,52254.0,48.7903,48.8894,48.7903,48.8752,52254.0
2015-10-08 15:50:00,69.1,69.12,69.05,69.09,92159.0,48.8752,48.8894,48.8399,48.8681,92159.0
2015-10-09 09:30:00,69.09,69.25,68.88,69.01,24953.0,48.8681,48.9813,48.7196,48.8116,24953.0
2015-10-09 09:40:00,68.98,69.15,68.98,69.09,22576.0,48.7903,48.9106,48.7903,48.8681,22576.0
2015-10-09 09:50:00,69.09,69.1,68.84,68.84,9549.0,48.8681,48.8752,48.6913,48.6913,9549.0
2015-10-09 10:00:00,68.82,68.82,68.68,68.82,24511.0,48.6772,48.6772,48.5782,48.6772,24511.0
2015-10-09 10:10:00,68.81,68.86,68.79,68.85,17586.0,48.6701,48.7055,48.656,48.6984,17586.0
2015-10-09 10:20:00,68.86,69.1,68.86,69.09,22492.0,48.7055,48.8752,48.7055,48.8681,22492.0
2015-10-09 10:30:00,69.07,69.07,68.95,68.96,6372.0,48.854,48.854,48.7691,48.7762,6372.0
2015-10-09 10:40:00,68.97,69.11,68.96,69.05,10735.0,48.7833,48.8823,48.7762,48.8399,10735.0
2015-10-09 10:50:00,69.03,69.03,68.96,69.02,6433.0,48.8257,48.8257,48.7762,48.8186,6433.0
2015-10-09 11:00:00,69.01,69.04,68.95,68.98,4986.0,48.8116,48.8328,48.7691,48.7903,4986.0
2015-10-09 11:10:00,68.97,69.04,68.96,68.98,9754.0,48.7833,48.8328,48.7762,48.7903,9754.0
2015-10-09 11:20:00,69.01,69.04,68.93,68.93,6269.0,48.8116,48.8328,48.755,48.755,6269.0
2015-10-09 11:30:00,68.94,69.0,68.93,69.0,5252.0,48.7621,48.8045,48.755,48.8045,5252.0
2015-10-09 11:40:00,69.01,69.04,68.99,68.99,6105.0,48.8116,48.8328,48.7974,48.7974,6105.0
2015-10-09 11:50:00,69.02,69.05,68.99,69.05,12027.0,48.8186,48.8399,48.7974,48.8399,12027.0
2015-10-09 12:00:00,69.05,69.09,69.04,69.05,11959.0,48.8399,48.8681,48.8328,48.8399,11959.0
2015-10-09 12:10:00,69.08,69.09,69.04,69.05,16573.0,48.8611,48.8681,48.8328,48.8399,16573.0
2015-10-09 12:20:00,69.08,69.09,69.04,69.09,35774.0,48.8611,48.8681,48.8328,48.8681,35774.0
2015-10-09 12:30:00,69.09,69.15,69.04,69.08,23615.0,48.8681,48.9106,48.8328,48.8611,23615.0
2015-10-09 12:40:00,69.09,69.1,69.01,69.09,16674.0,48.8681,48.8752,48.8116,48.8681,16674.0
2015-10-09 12:50:00,69.09,69.15,69.07,69.12,18683.0,48.8681,48.9106,48.854,48.8894,18683.0
2015-10-09 13:00:00,69.12,69.12,68.98,68.98,4690.0,48.8894,48.8894,48.7903,48.7903,4690.0
2015-10-09 13:10:00,68.99,69.06,68.92,69.02,7898.0,48.7974,48.8469,48.7479,48.8186,7898.0
2015-10-09 13:20:00,69.03,69.13,69.03,69.1,11500.0,48.8257,48.8964,48.8257,48.8752,11500.0
2015-10-09 13:30:00,69.07,69.1,69.02,69.09,17572.0,48.854,48.8752,48.8186,48.8681,17572.0
2015-10-09 13:40:00,69.09,69.21,69.09,69.18,18750.0,48.8681,48.953,48.8681,48.9318,18750.0
2015-10-09 13:50:00,69.16,69.16,69.12,69.12,8809.0,48.9177,48.9177,48.8894,48.8894,8809.0
2015-10-09 14:00:00,69.14,69.14,69.08,69.13,9260.0,48.9035,48.9035,48.8611,48.8964,9260.0
2015-10-09 14:10:00,69.14,69.17,69.07,69.07,12995.0,48.9035,48.9247,48.854,48.854,12995.0
2015-10-09 14:20:00,69.08,69.15,69.08,69.11,26290.0,48.8611,48.9106,48.8611,48.8823,26290.0
2015-10-09 14:30:00,69.1,69.17,69.09,69.15,13056.0,48.8752,48.9247,48.8681,48.9106,13056.0
2015-10-09 14:40:00,69.15,69.19,69.14,69.17,12543.0,48.9106,48.9389,48.9035,48.9247,12543.0
2015-10-09 14:50:00,69.18,69.19,69.08,69.17,32396.0,48.9318,48.9389,48.8611,48.9247,32396.0
2015-10-09 15:00:00,69.17,69.17,69.13,69.14,30874.0,48.9247,48.9247,48.8964,48.9035,30874.0
2015-10-09 15:10:00,69.14,69.15,69.12,69.12,46140.0,48.9035,48.9106,48.8894,48.8894,46140.0
2015-10-09 15:20:00,69.13,69.24,69.12,69.23,60525.0,48.8964,48.9742,48.8894,48.9672,60525.0
2015-10-09 15:30:00,69.24,69.24,69.18,69.24,46047.0,48.9742,48.9742,48.9318,48.9742,46047.0
2015-10-09 15:40:00,69.24,69.41,69.24,69.31,74380.0,48.9742,49.0945,48.9742,49.0238,74380.0
2015-10-09 15:50:00,69.31,69.34,69.22,69.27,263060.0,49.0238,49.045,48.9601,48.9955,263060.0
2015-10-12 09:30:00,69.44,69.87,69.21,69.69,19397.0,49.1157,49.4199,48.953,49.2925,19397.0
2015-10-12 09:40:00,69.72,69.89,69.48,69.49,19275.0,49.3138,49.434,49.144,49.1511,19275.0
2015-10-12 09:50:00,69.55,69.6,69.47,69.54,5200.0,49.1935,49.2289,49.1369,49.1864,5200.0
2015-10-12 10:00:00,69.54,69.72,69.52,69.62,10239.0,49.1864,49.3138,49.1723,49.243,10239.0
2015-10-12 10:10:00,69.63,69.83,69.63,69.81,12865.0,49.2501,49.3916,49.2501,49.3774,12865.0
2015-10-12 10:20:00,69.82,69.85,69.72,69.84,22749.0,49.3845,49.4057,49.3138,49.3986,22749.0
2015-10-12 10:30:00,69.82,69.99,69.8,69.94,51527.0,49.3845,49.5047,49.3703,49.4694,51527.0
2015-10-12 10:40:00,69.93,69.99,69.89,69.97,16544.0,49.4623,49.5047,49.434,49.4906,16544.0
2015-10-12 10:50:00,69.95,69.98,69.83,69.83,13867.0,49.4764,49.4977,49.3916,49.3916,13867.0
2015-10-12 11:00:00,69.8,69.87,69.7,69.87,20346.0,49.3703,49.4199,49.2996,49.4199,20346.0
2015-10-12 11:10:00,69.88,69.93,69.81,69.83,19003.0,49.4269,49.4623,49.3774,49.3916,19003.0
2015-10-12 11:20:00,69.81,69.81,69.72,69.75,10292.0,49.3774,49.3774,49.3138,49.335,10292.0
2015-10-12 11:30:00,69.76,69.81,69.69,69.8,6741.0,49.342,49.3774,49.2925,49.3703,6741.0
2015-10-12 11:40:00,69.8,69.85,69.77,69.78,10440.0,49.3703,49.4057,49.3491,49.3562,10440.0
2015-10-12 11:50:00,69.8,69.85,69.75,69.85,6651.0,49.3703,49.4057,49.335,49.4057,6651.0
2015-10-12 12:00:00,69.83,69.92,69.8,69.92,6191.0,49.3916,49.4552,49.3703,49.4552,6191.0
2015-10-12 12:10:00,69.9,69.94,69.82,69.83,6930.0,49.4411,49.4694,49.3845,49.3916,6930.0
2015-10-12 12:20:00,69.83,69.94,69.83,69.91,9022.0,49.3916,49.4694,49.3916,49.4481,9022.0
2015-10-12 12:30:00,69.91,69.91,69.83,69.87,4248.0,49.4481,49.4481,49.3916,49.4199,4248.0
2015-10-12 12:40:00,69.89,69.98,69.89,69.94,12626.0,49.434,49.4977,49.434,49.4694,12626.0
2015-10-12 12:50:00,69.94,69.98,69.89,69.97,17736.0,49.4694,49.4977,49.434,49.4906,17736.0
2015-10-12 13:00:00,69.91,70.04,69.91,70.04,33017.0,49.4481,49.5401,49.4481,49.5401,33017.0
2015-10-12 13:10:00,70.01,70.12,70.01,70.07,8222.0,49.5189,49.5967,49.5189,49.5613,8222.0
2015-10-12 13:20:00,70.09,70.16,70.08,70.11,12909.0,49.5755,49.625,49.5684,49.5896,12909.0
2015-10-12 13:30:00,70.11,70.11,69.88,69.88,17184.0,49.5896,49.5896,49.4269,49.4269,17184.0
2015-10-12 13:40:00,69.9,70.02,69.84,69.88,24948.0,49.4411,49.5259,49.3986,49.4269,24948.0
2015-10-12 13:50:00,69.88,69.88,69.81,69.86,14752.0,49.4269,49.4269,49.3774,49.4128,14752.0
2015-10-12 14:00:00,69.84,69.86,69.8,69.82,16256.0,49.3986,49.4128,49.3703,49.3845,16256.0
2015-10-12 14:10:00,69.83,69.84,69.73,69.83,19995.0,49.3916,49.3986,49.3208,49.3916,19995.0
2015-10-12 14:20:00,69.83,69.93,69.82,69.92,26249.0,49.3916,49.4623,49.3845,49.4552,26249.0
2015-10-12 14:30:00,69.92,70.03,69.91,70.0,28432.0,49.4552,49.533,49.4481,49.5118,28432.0
2015-10-12 14:40:00,70.01,70.05,69.98,70.02,20021.0,49.5189,49.5472,49.4977,49.5259,20021.0
2015-10-12 14:50:00,70.02,70.08,70.02,70.03,45239.0,49.5259,49.5684,49.5259,49.533,45239.0
2015-10-12 15:00:00,70.03,70.06,69.95,69.99,26383.0,49.533,49.5542,49.4764,49.5047,26383.0
2015-10-12 15:10:00,69.99,70.03,69.9,69.94,46775.0,49.5047,49.533,49.4411,49.4694,46775.0
2015-10-12 15:20:00,69.94,70.0,69.92,69.97,35246.0,49.4694,49.5118,49.4552,49.4906,35246.0
2015-10-12 15:30:00,69.98,69.98,69.9,69.92,30736.0,49.4977,49.4977,49.4411,49.4552,30736.0
2015-10-12 15:40:00,69.9,70.0,69.9,69.94,52989.0,49.4411,49.5118,49.4411,49.4694,52989.0
2015-10-12 15:50:00,69.95,69.99,69.93,69.99,89769.0,49.4764,49.5047,49.4623,49.5047,89769.0
2015-10-13 09:30:00,69.59,70.22,69.5,70.04,33559.0,49.2218,49.6674,49.1581,49.5401,33559.0
2015-10-13 09:40:00,70.03,70.48,70.03,70.27,34805.0,49.533,49.8513,49.533,49.7028,34805.0
2015-10-13 09:50:00,70.31,70.44,70.28,70.32,26364.0,49.7311,49.823,49.7098,49.7381,26364.0
2015-10-13 10:00:00,70.32,70.41,70.28,70.41,39704.0,49.7381,49.8018,49.7098,49.8018,39704.0
2015-10-13 10:10:00,70.41,70.48,70.37,70.4,46775.0,49.8018,49.8513,49.7735,49.7947,46775.0
2015-10-13 10:20:00,70.43,70.53,70.41,70.51,20377.0,49.8159,49.8867,49.8018,49.8725,20377.0
2015-10-13 10:30:00,70.53,70.62,70.52,70.57,15041.0,49.8867,49.9503,49.8796,49.915,15041.0
2015-10-13 10:40:00,70.55,70.61,70.52,70.58,16416.0,49.9008,49.9433,49.8796,49.922,16416.0
2015-10-13 10:50:00,70.58,70.82,70.58,70.73,97985.0,49.922,50.0918,49.922,50.0281,97985.0
2015-10-13 11:00:00,70.71,70.8,70.69,70.73,24812.0,50.014,50.0777,49.9998,50.0281,24812.0
2015-10-13 11:10:00,70.71,70.85,70.7,70.77,47309.0,50.014,50.113,50.0069,50.0564,47309.0
2015-10-13 11:20:00,70.8,70.81,70.75,70.77,43793.0,50.0777,50.0847,50.0423,50.0564,43793.0
2015-10-13 11:30:00,70.77,70.77,70.63,70.7,35912.0,50.0564,50.0564,49.9574,50.0069,35912.0
2015-10-13 11:40:00,70.7,70.75,70.64,70.75,23193.0,50.0069,50.0423,49.9645,50.0423,23193.0
2015-10-13 11:50:00,70.72,70.75,70.68,70.7,10951.0,50.0211,50.0423,49.9928,50.0069,10951.0
2015-10-13 12:00:00,70.7,70.72,70.65,70.68,32619.0,50.0069,50.0211,49.9716,49.9928,32619.0
2015-10-13 12:10:00,70.68,70.73,70.66,70.69,14514.0,49.9928,50.0281,49.9786,49.9998,14514.0
2015-10-13 12:20:00,70.69,70.69,70.64,70.66,20746.0,49.9998,49.9998,49.9645,49.9786,20746.0
2015-10-13 12:30:00,70.67,70.69,70.57,70.57,22648.0,49.9857,49.9998,49.915,49.915,22648.0
2015-10-13 12:40:00,70.56,70.57,70.47,70.5,23260.0,49.9079,49.915,49.8442,49.8655,23260.0
2015-10-13 12:50:00,70.48,70.5,70.42,70.44,5722.0,49.8513,49.8655,49.8089,49.823,5722.0
2015-10-13 13:00:00,70.42,70.44,70.36,70.39,14568.0,49.8089,49.823,49.7664,49.7877,14568.0
2015-10-13 13:10:00,70.39,70.52,70.38,70.52,12052.0,49.7877,49.8796,49.7806,49.8796,12052.0
2015-10-13 13:20:00,70.55,70.55,70.43,70.52,8042.0,49.9008,49.9008,49.8159,49.8796,8042.0
2015-10-13 13:30:00,70.53,70.53,70.42,70.49,10552.0,49.8867,49.8867,49.8089,49.8584,10552.0
2015-10-13 13:40:00,70.5,70.65,70.49,70.59,32079.0,49.8655,49.9716,49.8584,49.9291,32079.0
2015-10-13 13:50:00,70.57,70.63,70.5,70.57,25600.0,49.915,49.9574,49.8655,49.915,25600.0
2015-10-13 14:00:00,70.56,70.62,70.48,70.58,33259.0,49.9079,49.9503,49.8513,49.922,33259.0
2015-10-13 14:10:00,70.6,70.71,70.57,70.65,41713.0,49.9362,50.014,49.915,49.9716,41713.0
2015-10-13 14:20:00,70.66,70.67,70.51,70.55,17758.0,49.9786,49.9857,49.8725,49.9008,17758.0
2015-10-13 14:30:00,70.53,70.59,70.52,70.57,17597.0,49.8867,49.9291,49.8796,49.915,17597.0
2015-10-13 14:40:00,70.57,70.59,70.52,70.58,20146.0,49.915,49.9291,49.8796,49.922,20146.0
2015-10-13 14:50:00,70.58,70.58,70.52,70.55,16156.0,49.922,49.922,49.8796,49.9008,16156.0
2015-10-13 15:00:00,70.55,70.56,70.51,70.55,21692.0,49.9008,49.9079,49.8725,49.9008,21692.0
2015-10-13 15:10:00,70.55,70.62,70.48,70.52,33878.0,49.9008,49.9503,49.8513,49.8796,33878.0
2015-10-13 15:20:00,70.52,70.55,70.38,70.42,39156.0,49.8796,49.9008,49.7806,49.8089,39156.0
2015-10-13 15:30:00,70.4,70.41,70.26,70.28,33982.0,49.7947,49.8018,49.6957,49.7098,33982.0
2015-10-13 15:40:00,70.29,70.33,70.22,70.31,49441.0,49.7169,49.7452,49.6674,49.7311,49441.0
2015-10-13 15:50:00,70.33,70.52,70.31,70.49,109423.0,49.7452,49.8796,49.7311,49.8584,109423.0
2015-10-14 09:30:00,70.66,70.86,70.4,70.41,22012.0,49.9786,50.1201,49.7947,49.8018,22012.0
2015-10-14 09:40:00,70.36,70.55,70.3,70.35,6737.0,49.7664,49.9008,49.724,49.7594,6737.0
2015-10-14 09:50:00,70.33,70.61,70.23,70.35,29336.0,49.7452,49.9433,49.6745,49.7594,29336.0
2015-10-14 10:00:00,70.35,70.48,70.34,70.43,5400.0,49.7594,49.8513,49.7523,49.8159,5400.0
2015-10-14 10:10:00,70.45,70.45,70.3,70.44,6239.0,49.8301,49.8301,49.724,49.823,6239.0
2015-10-14 10:20:00,70.41,70.47,70.34,70.37,5943.0,49.8018,49.8442,49.7523,49.7735,5943.0
2015-10-14 10:30:00,70.34,70.34,70.16,70.18,11970.0,49.7523,49.7523,49.625,49.6391,11970.0
2015-10-14 10:40:00,70.2,70.24,70.12,70.15,5109.0,49.6533,49.6816,49.5967,49.6179,5109.0
2015-10-14 10:50:00,70.15,70.26,70.15,70.21,6332.0,49.6179,49.6957,49.6179,49.6603,6332.0
2015-10-14 11:00:00,70.2,70.22,70.05,70.05,9223.0,49.6533,49.6674,49.5472,49.5472,9223.0
2015-10-14 11:10:00,70.03,70.03,69.87,69.9,11159.0,49.533,49.533,49.4199,49.4411,11159.0
2015-10-14 11:20:00,69.89,69.99,69.88,69.96,45321.0,49.434,49.5047,49.4269,49.4835,45321.0
2015-10-14 11:30:00,69.98,70.08,69.94,70.08,40360.0,49.4977,49.5684,49.4694,49.5684,40360.0
2015-10-14 11:40:00,70.1,70.24,70.1,70.21,19907.0,49.5825,49.6816,49.5825,49.6603,19907.0
2015-10-14 11:50:00,70.2,70.33,70.17,70.33,8381.0,49.6533,49.7452,49.632,49.7452,8381.0
2015-10-14 12:00:00,70.33,70.55,70.33,70.42,28577.0,49.7452,49.9008,49.7452,49.8089,28577.0
2015-10-14 12:10:00,70.42,70.52,70.42,70.5,20330.0,49.8089,49.8796,49.8089,49.8655,20330.0
2015-10-14 12:20:00,70.48,70.51,70.27,70.29,12019.0,49.8513,49.8725,49.7028,49.7169,12019.0
2015-10-14 12:30:00,70.3,70.45,70.27,70.41,12437.0,49.724,49.8301,49.7028,49.8018,12437.0
2015-10-14 12:40:00,70.46,70.51,70.4,70.42,7642.0,49.8372,49.8725,49.7947,49.8089,7642.0
2015-10-14 12:50:00,70.42,70.52,70.41,70.43,6587.0,49.8089,49.8796,49.8018,49.8159,6587.0
2015-10-14 13:00:00,70.45,70.52,70.44,70.51,16169.0,49.8301,49.8796,49.823,49.8725,16169.0
2015-10-14 13:10:00,70.51,70.55,70.47,70.51,15850.0,49.8725,49.9008,49.8442,49.8725,15850.0
2015-10-14 13:20:00,70.49,70.64,70.47,70.63,11749.0,49.8584,49.9645,49.8442,49.9574,11749.0
2015-10-14 13:30:00,70.63,70.67,70.54,70.59,24361.0,49.9574,49.9857,49.8938,49.9291,24361.0
2015-10-14 13:40:00,70.59,70.69,70.57,70.67,10895.0,49.9291,49.9998,49.915,49.9857,10895.0
2015-10-14 13:50:00,70.62,70.65,70.48,70.51,6600.0,49.9503,49.9716,49.8513,49.8725,6600.0
2015-10-14 14:00:00,70.51,70.58,70.3,70.31,13909.0,49.8725,49.922,49.724,49.7311,13909.0
2015-10-14 14:10:00,70.3,70.42,70.28,70.39,12748.0,49.724,49.8089,49.7098,49.7877,12748.0
2015-10-14 14:20:00,70.39,70.44,70.22,70.32,20150.0,49.7877,49.823,49.6674,49.7381,20150.0
2015-10-14 14:30:00,70.33,70.37,70.16,70.22,15090.0,49.7452,49.7735,49.625,49.6674,15090.0
2015-10-14 14:40:00,70.22,70.26,70.14,70.26,13800.0,49.6674,49.6957,49.6108,49.6957,13800.0
2015-10-14 14:50:00,70.25,70.28,70.17,70.24,16246.0,49.6886,49.7098,49.632,49.6816,16246.0
2015-10-14 15:00:00,70.21,70.36,70.2,70.34,19127.0,49.6603,49.7664,49.6533,49.7523,19127.0
2015-10-14 15:10:00,70.34,70.47,70.32,70.32,36561.0,49.7523,49.8442,49.7381,49.7381,36561.0
2015-10-14 15:20:00,70.32,70.34,70.24,70.28,15064.0,49.7381,49.7523,49.6816,49.7098,15064.0
2015-10-14 15:30:00,70.3,70.37,70.27,70.29,28528.0,49.724,49.7735,49.7028,49.7169,28528.0
2015-10-14 15:40:00,70.28,70.3,70.12,70.12,39847.0,49.7098,49.724,49.5967,49.5967,39847.0
2015-10-14 15:50:00,70.12,70.27,70.0,70.25,147545.0,49.5967,49.7028,49.5118,49.6886,147545.0
2015-10-15 09:30:00,70.32,70.73,70.32,70.7,18040.0,49.7381,50.0281,49.7381,50.0069,18040.0
2015-10-15 09:40:00,70.67,70.84,70.65,70.84,8407.0,49.9857,50.1059,49.9716,50.1059,8407.0
2015-10-15 09:50:00,70.84,70.9,70.67,70.7,6000.0,50.1059,50.1484,49.9857,50.0069,6000.0
2015-10-15 10:00:00,70.68,70.89,70.67,70.87,8661.0,49.9928,50.1413,49.9857,50.1272,8661.0
2015-10-15 10:10:00,70.88,70.98,70.88,70.92,5800.0,50.1342,50.205,50.1342,50.1625,5800.0
2015-10-15 10:20:00,70.92,71.0,70.9,70.95,7739.0,50.1625,50.2191,50.1484,50.1837,7739.0
2015-10-15 10:30:00,70.97,71.0,70.92,70.94,7076.0,50.1979,50.2191,50.1625,50.1767,7076.0
2015-10-15 10:40:00,70.95,71.19,70.93,71.17,38602.0,50.1837,50.3535,50.1696,50.3394,38602.0
2015-10-15 10:50:00,71.17,71.26,71.12,71.15,24540.0,50.3394,50.403,50.304,50.3252,24540.0
2015-10-15 11:00:00,71.11,71.34,71.1,71.17,17864.0,50.2969,50.4596,50.2898,50.3394,17864.0
2015-10-15 11:10:00,71.13,71.16,71.06,71.11,7741.0,50.3111,50.3323,50.2616,50.2969,7741.0
2015-10-15 11:20:00,71.11,71.16,71.06,71.16,5741.0,50.2969,50.3323,50.2616,50.3323,5741.0
2015-10-15 11:30:00,71.14,71.14,71.08,71.12,5874.0,50.3181,50.3181,50.2757,50.304,5874.0
2015-10-15 11:40:00,71.11,71.24,71.11,71.19,15489.0,50.2969,50.3889,50.2969,50.3535,15489.0
2015-10-15 11:50:00,71.12,71.28,71.08,71.26,11057.0,50.304,50.4172,50.2757,50.403,11057.0
2015-10-15 12:00:00,71.23,71.26,71.2,71.26,11042.0,50.3818,50.403,50.3606,50.403,11042.0
2015-10-15 12:10:00,71.26,71.27,71.21,71.27,7683.0,50.403,50.4101,50.3676,50.4101,7683.0
2015-10-15 12:20:00,71.27,71.31,71.23,71.23,6369.0,50.4101,50.4384,50.3818,50.3818,6369.0
2015-10-15 12:30:00,71.23,71.27,71.16,71.25,4403.0,50.3818,50.4101,50.3323,50.3959,4403.0
2015-10-15 12:40:00,71.22,71.25,71.16,71.19,4785.0,50.3747,50.3959,50.3323,50.3535,4785.0
2015-10-15 12:50:00,71.19,71.2,71.1,71.18,31321.0,50.3535,50.3606,50.2898,50.3464,31321.0
2015-10-15 13:00:00,71.17,71.24,71.14,71.18,8549.0,50.3394,50.3889,50.3181,50.3464,8549.0
2015-10-15 13:10:00,71.18,71.21,71.13,71.17,40800.0,50.3464,50.3676,50.3111,50.3394,40800.0
2015-10-15 13:20:00,71.15,71.19,71.12,71.14,10572.0,50.3252,50.3535,50.304,50.3181,10572.0
2015-10-15 13:30:00,71.15,71.2,71.13,71.2,11503.0,50.3252,50.3606,50.3111,50.3606,11503.0
2015-10-15 13:40:00,71.19,71.3,71.18,71.24,20715.0,50.3535,50.4313,50.3464,50.3889,20715.0
2015-10-15 13:50:00,71.25,71.25,71.15,71.18,14719.0,50.3959,50.3959,50.3252,50.3464,14719.0
2015-10-15 14:00:00,71.19,71.2,71.15,71.18,11905.0,50.3535,50.3606,50.3252,50.3464,11905.0
2015-10-15 14:10:00,71.18,71.3,71.12,71.28,29499.0,50.3464,50.4313,50.304,50.4172,29499.0
2015-10-15 14:20:00,71.28,71.34,71.23,71.3,26096.0,50.4172,50.4596,50.3818,50.4313,26096.0
2015-10-15 14:30:00,71.3,71.3,71.21,71.24,23615.0,50.4313,50.4313,50.3676,50.3889,23615.0
2015-10-15 14:40:00,71.24,71.25,71.15,71.2,20412.0,50.3889,50.3959,50.3252,50.3606,20412.0
2015-10-15 14:50:00,71.19,71.19,70.97,70.99,20730.0,50.3535,50.3535,50.1979,50.212,20730.0
2015-10-15 15:00:00,70.97,71.01,70.95,70.99,39257.0,50.1979,50.2262,50.1837,50.212,39257.0
2015-10-15 15:10:00,71.0,71.02,70.98,71.0,61569.0,50.2191,50.2333,50.205,50.2191,61569.0
2015-10-15 15:20:00,71.01,71.1,71.01,71.09,27377.0,50.2262,50.2898,50.2262,50.2828,27377.0
2015-10-15 15:30:00,71.09,71.14,71.09,71.09,21435.0,50.2828,50.3181,50.2828,50.2828,21435.0
2015-10-15 15:40:00,71.1,71.23,71.08,71.2,44612.0,50.2898,50.3818,50.2757,50.3606,44612.0
2015-10-15 15:50:00,71.2,71.24,71.15,71.19,75212.0,50.3606,50.3889,50.3252,50.3535,75212.0
2015-10-16 09:30:00,71.37,71.62,70.85,71.38,18900.0,50.4808,50.6576,50.113,50.4879,18900.0
2015-10-16 09:40:00,71.39,71.65,71.26,71.56,15811.0,50.495,50.6789,50.403,50.6152,15811.0
2015-10-16 09:50:00,71.55,71.6,71.38,71.4,13631.0,50.6081,50.6435,50.4879,50.502,13631.0
2015-10-16 10:00:00,71.38,71.43,71.33,71.37,11414.0,50.4879,50.5233,50.4525,50.4808,11414.0
2015-10-16 10:10:00,71.41,71.49,71.36,71.49,8475.0,50.5091,50.5657,50.4737,50.5657,8475.0
2015-10-16 10:20:00,71.45,71.45,71.34,71.34,13488.0,50.5374,50.5374,50.4596,50.4596,13488.0
2015-10-16 10:30:00,71.34,71.53,71.33,71.53,10497.0,50.4596,50.594,50.4525,50.594,10497.0
2015-10-16 10:40:00,71.51,71.53,71.47,71.51,12702.0,50.5798,50.594,50.5516,50.5798,12702.0
2015-10-16 10:50:00,71.51,71.64,71.47,71.64,15491.0,50.5798,50.6718,50.5516,50.6718,15491.0
2015-10-16 11:00:00,71.64,71.66,71.54,71.57,8897.0,50.6718,50.6859,50.6011,50.6223,8897.0
2015-10-16 11:10:00,71.58,71.58,71.48,71.56,10924.0,50.6294,50.6294,50.5586,50.6152,10924.0
2015-10-16 11:20:00,71.55,71.6,71.53,71.6,8135.0,50.6081,50.6435,50.594,50.6435,8135.0
2015-10-16 11:30:00,71.57,71.65,71.54,71.55,9481.0,50.6223,50.6789,50.6011,50.6081,9481.0
2015-10-16 11:40:00,71.54,71.66,71.51,71.63,16329.0,50.6011,50.6859,50.5798,50.6647,16329.0
2015-10-16 11:50:00,71.69,71.71,71.64,71.68,9134.0,50.7072,50.7213,50.6718,50.7001,9134.0
2015-10-16 12:00:00,71.68,71.7,71.58,71.62,10683.0,50.7001,50.7142,50.6294,50.6576,10683.0
2015-10-16 12:10:00,71.66,71.68,71.62,71.63,8993.0,50.6859,50.7001,50.6576,50.6647,8993.0
2015-10-16 12:20:00,71.63,71.68,71.59,71.65,9968.0,50.6647,50.7001,50.6364,50.6789,9968.0
2015-10-16 12:30:00,71.63,71.77,71.63,71.71,10707.0,50.6647,50.7637,50.6647,50.7213,10707.0
2015-10-16 12:40:00,71.66,71.71,71.64,71.67,13515.0,50.6859,50.7213,50.6718,50.693,13515.0
2015-10-16 12:50:00,71.64,71.74,71.58,71.64,37658.0,50.6718,50.7425,50.6294,50.6718,37658.0
2015-10-16 13:00:00,71.64,71.64,71.48,71.49,9159.0,50.6718,50.6718,50.5586,50.5657,9159.0
2015-10-16 13:10:00,71.5,71.53,71.47,71.48,4145.0,50.5728,50.594,50.5516,50.5586,4145.0
2015-10-16 13:20:00,71.48,71.48,71.42,71.44,9578.0,50.5586,50.5586,50.5162,50.5303,9578.0
2015-10-16 13:30:00,71.44,71.48,71.39,71.42,7594.0,50.5303,50.5586,50.495,50.5162,7594.0
2015-10-16 13:40:00,71.43,71.51,71.4,71.51,7925.0,50.5233,50.5798,50.502,50.5798,7925.0
2015-10-16 13:50:00,71.5,71.52,71.41,71.41,14392.0,50.5728,50.5869,50.5091,50.5091,14392.0
2015-10-16 14:00:00,71.41,71.5,71.37,71.5,23006.0,50.5091,50.5728,50.4808,50.5728,23006.0
2015-10-16 14:10:00,71.52,71.61,71.48,71.49,14045.0,50.5869,50.6506,50.5586,50.5657,14045.0
2015-10-16 14:20:00,71.5,71.52,71.43,71.46,19783.0,50.5728,50.5869,50.5233,50.5445,19783.0
2015-10-16 14:30:00,71.46,71.52,71.44,71.5,26091.0,50.5445,50.5869,50.5303,50.5728,26091.0
2015-10-16 14:40:00,71.5,71.58,71.45,71.51,24259.0,50.5728,50.6294,50.5374,50.5798,24259.0
2015-10-16 14:50:00,71.48,71.51,71.4,71.4,18826.0,50.5586,50.5798,50.502,50.502,18826.0
2015-10-16 15:00:00,71.4,71.44,71.36,71.41,34007.0,50.502,50.5303,50.4737,50.5091,34007.0
2015-10-16 15:10:00,71.4,71.41,71.27,71.31,29749.0,50.502,50.5091,50.4101,50.4384,29749.0
2015-10-16 15:20:00,71.3,71.39,71.29,71.36,27855.0,50.4313,50.495,50.4242,50.4737,27855.0
2015-10-16 15:30:00,71.36,71.49,71.36,71.45,35889.0,50.4737,50.5657,50.4737,50.5374,35889.0
2015-10-16 15:40:00,71.44,71.45,71.27,71.29,51042.0,50.5303,50.5374,50.4101,50.4242,51042.0
2015-10-16 15:50:00,71.3,71.31,71.13,71.17,191923.0,50.4313,50.4384,50.3111,50.3394,191923.0
2015-10-19 09:30:00,71.1,71.23,71.0,71.09,30379.0,50.2898,50.3818,50.2191,50.2828,30379.0
2015-10-19 09:40:00,71.08,71.15,71.0,71.01,12369.0,50.2757,50.3252,50.2191,50.2262,12369.0
2015-10-19 09:50:00,71.01,71.08,70.88,70.95,11123.0,50.2262,50.2757,50.1342,50.1837,11123.0
2015-10-19 10:00:00,70.93,71.04,70.93,71.02,13583.0,50.1696,50.2474,50.1696,50.2333,13583.0
2015-10-19 10:10:00,71.02,71.05,70.96,70.98,24292.0,50.2333,50.2545,50.1908,50.205,24292.0
2015-10-19 10:20:00,71.0,71.09,70.98,71.09,20252.0,50.2191,50.2828,50.205,50.2828,20252.0
2015-10-19 10:30:00,71.11,71.36,71.1,71.34,12554.0,50.2969,50.4737,50.2898,50.4596,12554.0
2015-10-19 10:40:00,71.35,71.39,71.24,71.39,11754.0,50.4667,50.495,50.3889,50.495,11754.0
2015-10-19 10:50:00,71.39,71.45,71.37,71.41,9177.0,50.495,50.5374,50.4808,50.5091,9177.0
2015-10-19 11:00:00,71.39,71.45,71.3,71.35,17254.0,50.495,50.5374,50.4313,50.4667,17254.0
2015-10-19 11:10:00,71.34,71.48,71.33,71.48,17809.0,50.4596,50.5586,50.4525,50.5586,17809.0
2015-10-19 11:20:00,71.49,71.61,71.46,71.47,17864.0,50.5657,50.6506,50.5445,50.5516,17864.0
2015-10-19 11:30:00,71.48,71.61,71.46,71.53,20136.0,50.5586,50.6506,50.5445,50.594,20136.0
2015-10-19 11:40:00,71.49,71.52,71.44,71.5,9280.0,50.5657,50.5869,50.5303,50.5728,9280.0
2015-10-19 11:50:00,71.48,71.48,71.25,71.26,11328.0,50.5586,50.5586,50.3959,50.403,11328.0
2015-10-19 12:00:00,71.27,71.35,71.22,71.35,12911.0,50.4101,50.4667,50.3747,50.4667,12911.0
2015-10-19 12:10:00,71.35,71.38,71.28,71.28,14610.0,50.4667,50.4879,50.4172,50.4172,14610.0
2015-10-19 12:20:00,71.29,71.37,71.25,71.37,12157.0,50.4242,50.4808,50.3959,50.4808,12157.0
2015-10-19 12:30:00,71.37,71.44,71.35,71.44,11424.0,50.4808,50.5303,50.4667,50.5303,11424.0
2015-10-19 12:40:00,71.43,71.45,71.22,71.34,26507.0,50.5233,50.5374,50.3747,50.4596,26507.0
2015-10-19 12:50:00,71.35,71.41,71.22,71.23,8723.0,50.4667,50.5091,50.3747,50.3818,8723.0
2015-10-19 13:00:00,71.22,71.34,71.2,71.3,7809.0,50.3747,50.4596,50.3606,50.4313,7809.0
2015-10-19 13:10:00,71.29,71.36,71.26,71.26,7590.0,50.4242,50.4737,50.403,50.403,7590.0
2015-10-19 13:20:00,71.26,71.33,71.21,71.25,13144.0,50.403,50.4525,50.3676,50.3959,13144.0
2015-10-19 13:30:00,71.24,71.25,71.16,71.22,16162.0,50.3889,50.3959,50.3323,50.3747,16162.0
2015-10-19 13:40:00,71.22,71.27,71.22,71.23,6097.0,50.3747,50.4101,50.3747,50.3818,6097.0
2015-10-19 13:50:00,71.24,71.28,71.22,71.28,6500.0,50.3889,50.4172,50.3747,50.4172,6500.0
2015-10-19 14:00:00,71.29,71.35,71.25,71.34,10011.0,50.4242,50.4667,50.3959,50.4596,10011.0
2015-10-19 14:10:00,71.36,71.42,71.3,71.41,6634.0,50.4737,50.5162,50.4313,50.5091,6634.0
2015-10-19 14:20:00,71.43,71.46,71.39,71.43,5086.0,50.5233,50.5445,50.495,50.5233,5086.0
2015-10-19 14:30:00,71.45,71.52,71.43,71.48,24687.0,50.5374,50.5869,50.5233,50.5586,24687.0
2015-10-19 14:40:00,71.48,71.48,71.41,71.45,11022.0,50.5586,50.5586,50.5091,50.5374,11022.0
2015-10-19 14:50:00,71.45,71.56,71.45,71.54,14278.0,50.5374,50.6152,50.5374,50.6011,14278.0
2015-10-19 15:00:00,71.54,71.64,71.51,71.52,13652.0,50.6011,50.6718,50.5798,50.5869,13652.0
2015-10-19 15:10:00,71.51,71.68,71.51,71.61,15669.0,50.5798,50.7001,50.5798,50.6506,15669.0
2015-10-19 15:20:00,71.61,71.7,71.61,71.64,13421.0,50.6506,50.7142,50.6506,50.6718,13421.0
2015-10-19 15:30:00,71.64,71.66,71.57,71.58,57698.0,50.6718,50.6859,50.6223,50.6294,57698.0
2015-10-19 15:40:00,71.59,71.77,71.59,71.63,52675.0,50.6364,50.7637,50.6364,50.6647,52675.0
2015-10-19 15:50:00,71.63,71.64,71.5,71.58,144122.0,50.6647,50.6718,50.5728,50.6294,144122.0
2015-10-20 09:30:00,71.6,71.91,71.32,71.69,30618.0,50.6435,50.8628,50.4455,50.7072,30618.0
2015-10-20 09:40:00,71.66,71.85,71.65,71.75,34492.0,50.6859,50.8203,50.6789,50.7496,34492.0
2015-10-20 09:50:00,71.77,71.98,71.73,71.93,9994.0,50.7637,50.9123,50.7355,50.8769,9994.0
2015-10-20 10:00:00,71.94,72.04,71.82,72.01,42306.0,50.884,50.9547,50.7991,50.9335,42306.0
2015-10-20 10:10:00,72.0,72.17,71.99,72.11,21533.0,50.9264,51.0467,50.9194,51.0042,21533.0
2015-10-20 10:20:00,72.13,72.17,71.99,72.03,32239.0,51.0184,51.0467,50.9194,50.9476,32239.0
2015-10-20 10:30:00,72.04,72.04,71.95,71.99,38177.0,50.9547,50.9547,50.8911,50.9194,38177.0
2015-10-20 10:40:00,72.01,72.14,72.0,72.1,21915.0,50.9335,51.0254,50.9264,50.9972,21915.0
2015-10-20 10:50:00,72.14,72.35,72.14,72.34,20050.0,51.0254,51.174,51.0254,51.1669,20050.0
2015-10-20 11:00:00,72.33,72.33,72.12,72.17,8061.0,51.1598,51.1598,51.0113,51.0467,8061.0
2015-10-20 11:10:00,72.17,72.24,72.14,72.21,8352.0,51.0467,51.0962,51.0254,51.075,8352.0
2015-10-20 11:20:00,72.2,72.28,72.16,72.28,18238.0,51.0679,51.1245,51.0396,51.1245,18238.0
2015-10-20 11:30:00,72.25,72.35,72.22,72.25,8871.0,51.1033,51.174,51.082,51.1033,8871.0
2015-10-20 11:40:00,72.25,72.28,72.22,72.23,8117.0,51.1033,51.1245,51.082,51.0891,8117.0
2015-10-20 11:50:00,72.24,72.3,72.14,72.25,9522.0,51.0962,51.1386,51.0254,51.1033,9522.0
2015-10-20 12:00:00,72.25,72.27,72.2,72.22,5030.0,51.1033,51.1174,51.0679,51.082,5030.0
2015-10-20 12:10:00,72.21,72.23,72.17,72.19,3786.0,51.075,51.0891,51.0467,51.0608,3786.0
2015-10-20 12:20:00,72.19,72.25,72.13,72.23,4500.0,51.0608,51.1033,51.0184,51.0891,4500.0
2015-10-20 12:30:00,72.23,72.24,72.17,72.2,4839.0,51.0891,51.0962,51.0467,51.0679,4839.0
2015-10-20 12:40:00,72.2,72.35,72.15,72.33,30608.0,51.0679,51.174,51.0325,51.1598,30608.0
2015-10-20 12:50:00,72.34,72.34,72.2,72.25,26091.0,51.1669,51.1669,51.0679,51.1033,26091.0
2015-10-20 13:00:00,72.25,72.27,72.01,72.02,30405.0,51.1033,51.1174,50.9335,50.9406,30405.0
2015-10-20 13:10:00,72.02,72.15,71.97,71.98,45373.0,50.9406,51.0325,50.9052,50.9123,45373.0
2015-10-20 13:20:00,72.0,72.11,71.96,72.05,8564.0,50.9264,51.0042,50.8981,50.9618,8564.0
2015-10-20 13:30:00,72.04,72.05,71.96,71.98,8350.0,50.9547,50.9618,50.8981,50.9123,8350.0
2015-10-20 13:40:00,71.98,72.01,71.84,71.9,22488.0,50.9123,50.9335,50.8133,50.8557,22488.0
2015-10-20 13:50:00,71.88,71.94,71.86,71.91,10976.0,50.8415,50.884,50.8274,50.8628,10976.0
2015-10-20 14:00:00,71.87,71.96,71.84,71.93,5668.0,50.8345,50.8981,50.8133,50.8769,5668.0
2015-10-20 14:10:00,71.93,71.97,71.85,71.87,10968.0,50.8769,50.9052,50.8203,50.8345,10968.0
2015-10-20 14:20:00,71.87,71.91,71.84,71.9,11351.0,50.8345,50.8628,50.8133,50.8557,11351.0
2015-10-20 14:30:00,71.88,71.94,71.88,71.89,7648.0,50.8415,50.884,50.8415,50.8486,7648.0
2015-10-20 14:40:00,71.9,71.97,71.88,71.96,7437.0,50.8557,50.9052,50.8415,50.8981,7437.0
2015-10-20 14:50:00,71.98,72.08,71.88,71.89,10770.0,50.9123,50.983,50.8415,50.8486,10770.0
2015-10-20 15:00:00,71.91,71.99,71.85,71.99,15244.0,50.8628,50.9194,50.8203,50.9194,15244.0
2015-10-20 15:10:00,72.01,72.04,71.99,72.0,9822.0,50.9335,50.9547,50.9194,50.9264,9822.0
2015-10-20 15:20:00,72.01,72.13,72.01,72.1,14845.0,50.9335,51.0184,50.9335,50.9972,14845.0
2015-10-20 15:30:00,72.11,72.13,72.03,72.05,58207.0,51.0042,51.0184,50.9476,50.9618,58207.0
2015-10-20 15:40:00,72.04,72.17,72.03,72.15,54188.0,50.9547,51.0467,50.9476,51.0325,54188.0
2015-10-20 15:50:00,72.15,72.25,72.14,72.24,76359.0,51.0325,51.1033,51.0254,51.0962,76359.0
2015-10-21 09:30:00,72.27,72.7,72.19,72.39,24317.0,51.1174,51.4215,51.0608,51.2023,24317.0
2015-10-21 09:40:00,72.39,72.41,72.22,72.4,20110.0,51.2023,51.2164,51.082,51.2093,20110.0
2015-10-21 09:50:00,72.4,72.44,72.34,72.42,11202.0,51.2093,51.2376,51.1669,51.2235,11202.0
2015-10-21 10:00:00,72.37,72.52,72.35,72.51,6755.0,51.1881,51.2942,51.174,51.2872,6755.0
2015-10-21 10:10:00,72.55,72.55,72.28,72.3,26811.0,51.3154,51.3154,51.1245,51.1386,26811.0
2015-10-21 10:20:00,72.3,72.43,72.26,72.43,10635.0,51.1386,51.2306,51.1103,51.2306,10635.0
2015-10-21 10:30:00,72.38,72.43,72.3,72.4,14277.0,51.1952,51.2306,51.1386,51.2093,14277.0
2015-10-21 10:40:00,72.39,72.41,72.35,72.36,9485.0,51.2023,51.2164,51.174,51.1811,9485.0
2015-10-21 10:50:00,72.38,72.47,72.38,72.42,6143.0,51.1952,51.2589,51.1952,51.2235,6143.0
2015-10-21 11:00:00,72.41,72.47,72.38,72.39,11176.0,51.2164,51.2589,51.1952,51.2023,11176.0
2015-10-21 11:10:00,72.37,72.45,72.36,72.41,6200.0,51.1881,51.2447,51.1811,51.2164,6200.0
2015-10-21 11:20:00,72.4,72.47,72.37,72.41,7667.0,51.2093,51.2589,51.1881,51.2164,7667.0
2015-10-21 11:30:00,72.39,72.47,72.38,72.43,6092.0,51.2023,51.2589,51.1952,51.2306,6092.0
2015-10-21 11:40:00,72.42,72.43,72.36,72.38,5840.0,51.2235,51.2306,51.1811,51.1952,5840.0
2015-10-21 11:50:00,72.39,72.43,72.37,72.42,7101.0,51.2023,51.2306,51.1881,51.2235,7101.0
2015-10-21 12:00:00,72.42,72.42,72.36,72.37,43418.0,51.2235,51.2235,51.1811,51.1881,43418.0
2015-10-21 12:10:00,72.35,72.45,72.31,72.31,13505.0,51.174,51.2447,51.1457,51.1457,13505.0
2015-10-21 12:20:00,72.3,72.37,72.29,72.3,8458.0,51.1386,51.1881,51.1315,51.1386,8458.0
2015-10-21 12:30:00,72.29,72.31,72.26,72.26,8550.0,51.1315,51.1457,51.1103,51.1103,8550.0
2015-10-21 12:40:00,72.28,72.28,72.16,72.19,13512.0,51.1245,51.1245,51.0396,51.0608,13512.0
2015-10-21 12:50:00,72.21,72.22,72.08,72.08,12418.0,51.075,51.082,50.983,50.983,12418.0
2015-10-21 13:00:00,72.09,72.16,72.06,72.15,31774.0,50.9901,51.0396,50.9689,51.0325,31774.0
2015-10-21 13:10:00,72.13,72.15,72.02,72.1,57042.0,51.0184,51.0325,50.9406,50.9972,57042.0
2015-10-21 13:20:00,72.05,72.14,71.99,72.09,31733.0,50.9618,51.0254,50.9194,50.9901,31733.0
2015-10-21 13:30:00,72.06,72.08,71.98,72.01,12694.0,50.9689,50.983,50.9123,50.9335,12694.0
2015-10-21 13:40:00,72.02,72.02,71.98,71.99,12955.0,50.9406,50.9406,50.9123,50.9194,12955.0
2015-10-21 13:50:00,71.98,72.0,71.92,71.92,34173.0,50.9123,50.9264,50.8698,50.8698,34173.0
2015-10-21 14:00:00,71.92,71.98,71.8,71.83,13218.0,50.8698,50.9123,50.785,50.8062,13218.0
2015-10-21 14:10:00,71.82,71.82,71.74,71.79,13310.0,50.7991,50.7991,50.7425,50.7779,13310.0
2015-10-21 14:20:00,71.78,71.82,71.77,71.81,7434.0,50.7708,50.7991,50.7637,50.792,7434.0
2015-10-21 14:30:00,71.8,71.93,71.8,71.9,13301.0,50.785,50.8769,50.785,50.8557,13301.0
2015-10-21 14:40:00,71.9,71.91,71.84,71.85,7602.0,50.8557,50.8628,50.8133,50.8203,7602.0
2015-10-21 14:50:00,71.84,71.85,71.69,71.7,21991.0,50.8133,50.8203,50.7072,50.7142,21991.0
2015-10-21 15:00:00,71.69,71.77,71.69,71.76,15463.0,50.7072,50.7637,50.7072,50.7567,15463.0
2015-10-21 15:10:00,71.77,71.77,71.66,71.68,13764.0,50.7637,50.7637,50.6859,50.7001,13764.0
2015-10-21 15:20:00,71.68,71.73,71.67,71.7,20849.0,50.7001,50.7355,50.693,50.7142,20849.0
2015-10-21 15:30:00,71.7,71.71,71.66,71.7,20289.0,50.7142,50.7213,50.6859,50.7142,20289.0
2015-10-21 15:40:00,71.7,71.7,71.6,71.62,35633.0,50.7142,50.7142,50.6435,50.6576,35633.0
2015-10-21 15:50:00,71.6,71.61,71.5,71.57,56333.0,50.6435,50.6506,50.5728,50.6223,56333.0
2015-10-22 09:30:00,71.81,72.26,71.72,72.0,15798.0,50.792,51.1103,50.7284,50.9264,15798.0
2015-10-22 09:40:00,71.99,72.3,71.98,72.3,19961.0,50.9194,51.1386,50.9123,51.1386,19961.0
2015-10-22 09:50:00,72.32,72.34,72.24,72.33,13464.0,51.1528,51.1669,51.0962,51.1598,13464.0
2015-10-22 10:00:00,72.33,72.33,72.2,72.2,29881.0,51.1598,51.1598,51.0679,51.0679,29881.0
2015-10-22 10:10:00,72.18,72.2,71.85,71.87,45084.0,51.0537,51.0679,50.8203,50.8345,45084.0
2015-10-22 10:20:00,71.85,72.06,71.8,72.05,24017.0,50.8203,50.9689,50.785,50.9618,24017.0
2015-10-22 10:30:00,72.08,72.25,71.98,72.2,15847.0,50.983,51.1033,50.9123,51.0679,15847.0
2015-10-22 10:40:00,72.23,72.23,72.15,72.17,15794.0,51.0891,51.0891,51.0325,51.0467,15794.0
2015-10-22 10:50:00,72.16,72.41,72.16,72.41,10174.0,51.0396,51.2164,51.0396,51.2164,10174.0
2015-10-22 11:00:00,72.39,72.5,72.39,72.45,14121.0,51.2023,51.2801,51.2023,51.2447,14121.0
2015-10-22 11:10:00,72.45,72.51,72.35,72.37,18055.0,51.2447,51.2872,51.174,51.1881,18055.0
2015-10-22 11:20:00,72.41,72.41,72.31,72.4,13309.0,51.2164,51.2164,51.1457,51.2093,13309.0
2015-10-22 11:30:00,72.41,72.48,72.37,72.47,13531.0,51.2164,51.2659,51.1881,51.2589,13531.0
2015-10-22 11:40:00,72.46,72.66,72.45,72.65,19506.0,51.2518,51.3933,51.2447,51.3862,19506.0
2015-10-22 11:50:00,72.65,72.88,72.65,72.84,15141.0,51.3862,51.5489,51.3862,51.5206,15141.0
2015-10-22 12:00:00,72.86,72.87,72.65,72.69,18423.0,51.5347,51.5418,51.3862,51.4145,18423.0
2015-10-22 12:10:00,72.69,72.75,72.68,72.71,16314.0,51.4145,51.4569,51.4074,51.4286,16314.0
2015-10-22 12:20:00,72.71,72.9,72.69,72.9,28842.0,51.4286,51.563,51.4145,51.563,28842.0
2015-10-22 12:30:00,72.88,72.96,72.79,72.8,29117.0,51.5489,51.6054,51.4852,51.4923,29117.0
2015-10-22 12:40:00,72.81,72.9,72.76,72.9,14294.0,51.4993,51.563,51.464,51.563,14294.0
2015-10-22 12:50:00,72.89,73.13,72.88,73.12,24843.0,51.5559,51.7257,51.5489,51.7186,24843.0
2015-10-22 13:00:00,73.14,73.19,72.97,72.99,16721.0,51.7328,51.7681,51.6125,51.6267,16721.0
2015-10-22 13:10:00,72.97,73.04,72.86,72.86,30184.0,51.6125,51.662,51.5347,51.5347,30184.0
2015-10-22 13:20:00,72.89,73.0,72.88,73.0,29283.0,51.5559,51.6337,51.5489,51.6337,29283.0
2015-10-22 13:30:00,72.99,73.05,72.95,72.99,21130.0,51.6267,51.6691,51.5984,51.6267,21130.0
2015-10-22 13:40:00,72.99,73.03,72.93,72.93,21988.0,51.6267,51.655,51.5842,51.5842,21988.0
2015-10-22 13:50:00,72.95,72.99,72.92,72.97,14752.0,51.5984,51.6267,51.5772,51.6125,14752.0
2015-10-22 14:00:00,72.95,72.99,72.93,72.98,20990.0,51.5984,51.6267,51.5842,51.6196,20990.0
2015-10-22 14:10:00,72.99,73.01,72.94,72.95,13027.0,51.6267,51.6408,51.5913,51.5984,13027.0
2015-10-22 14:20:00,72.95,72.96,72.88,72.9,29320.0,51.5984,51.6054,51.5489,51.563,29320.0
2015-10-22 14:30:00,72.91,72.93,72.82,72.86,10655.0,51.5701,51.5842,51.5064,51.5347,10655.0
2015-10-22 14:40:00,72.86,72.88,72.83,72.86,15563.0,51.5347,51.5489,51.5135,51.5347,15563.0
2015-10-22 14:50:00,72.86,72.86,72.74,72.79,16366.0,51.5347,51.5347,51.4498,51.4852,16366.0
2015-10-22 15:00:00,72.79,72.79,72.63,72.65,15564.0,51.4852,51.4852,51.372,51.3862,15564.0
2015-10-22 15:10:00,72.66,72.66,72.58,72.61,41283.0,51.3933,51.3933,51.3367,51.3579,41283.0
2015-10-22 15:20:00,72.6,72.62,72.57,72.61,52654.0,51.3508,51.365,51.3296,51.3579,52654.0
2015-10-22 15:30:00,72.61,72.72,72.6,72.72,36349.0,51.3579,51.4357,51.3508,51.4357,36349.0
2015-10-22 15:40:00,72.72,72.93,72.71,72.9,72399.0,51.4357,51.5842,51.4286,51.563,72399.0
2015-10-22 15:50:00,72.9,72.96,72.86,72.95,94376.0,51.563,51.6054,51.5347,51.5984,94376.0
2015-10-23 09:30:00,73.02,73.29,72.44,72.97,14734.0,51.6479,51.8389,51.2376,51.6125,14734.0
2015-10-23 09:40:00,73.03,73.3,73.0,73.22,7607.0,51.655,51.8459,51.6337,51.7893,7607.0
2015-10-23 09:50:00,73.22,73.22,73.1,73.19,6403.0,51.7893,51.7893,51.7045,51.7681,6403.0
2015-10-23 10:00:00,73.2,73.34,73.11,73.31,14994.0,51.7752,51.8742,51.7115,51.853,14994.0
2015-10-23 10:10:00,73.28,73.34,72.96,73.0,51932.0,51.8318,51.8742,51.6054,51.6337,51932.0
2015-10-23 10:20:00,73.0,73.1,72.98,73.06,7967.0,51.6337,51.7045,51.6196,51.6762,7967.0
2015-10-23 10:30:00,73.05,73.13,73.0,73.0,7345.0,51.6691,51.7257,51.6337,51.6337,7345.0
2015-10-23 10:40:00,73.02,73.19,72.98,73.17,11438.0,51.6479,51.7681,51.6196,51.754,11438.0
2015-10-23 10:50:00,73.18,73.28,73.12,73.21,7983.0,51.7611,51.8318,51.7186,51.7823,7983.0
2015-10-23 11:00:00,73.21,73.31,73.15,73.31,6299.0,51.7823,51.853,51.7398,51.853,6299.0
2015-10-23 11:10:00,73.28,73.31,73.11,73.23,7504.0,51.8318,51.853,51.7115,51.7964,7504.0
2015-10-23 11:20:00,73.23,73.26,72.98,73.06,11970.0,51.7964,51.8176,51.6196,51.6762,11970.0
2015-10-23 11:30:00,73.09,73.09,72.96,73.02,9590.0,51.6974,51.6974,51.6054,51.6479,9590.0
2015-10-23 11:40:00,73.02,73.12,72.99,73.07,11762.0,51.6479,51.7186,51.6267,51.6832,11762.0
2015-10-23 11:50:00,73.12,73.15,72.89,72.91,19582.0,51.7186,51.7398,51.5559,51.5701,19582.0
2015-10-23 12:00:00,72.89,73.07,72.89,73.01,5551.0,51.5559,51.6832,51.5559,51.6408,5551.0
2015-10-23 12:10:00,72.98,73.11,72.96,73.09,30302.0,51.6196,51.7115,51.6054,51.6974,30302.0
2015-10-23 12:20:00,73.08,73.14,72.93,73.14,7736.0,51.6903,51.7328,51.5842,51.7328,7736.0
2015-10-23 12:30:00,73.12,73.2,73.0,73.04,9429.0,51.7186,51.7752,51.6337,51.662,9429.0
2015-10-23 12:40:00,73.06,73.11,73.03,73.04,3950.0,51.6762,51.7115,51.655,51.662,3950.0
2015-10-23 12:50:00,73.08,73.08,72.86,73.0,29086.0,51.6903,51.6903,51.5347,51.6337,29086.0
2015-10-23 13:00:00,73.02,73.04,72.93,72.94,5646.0,51.6479,51.662,51.5842,51.5913,5646.0
2015-10-23 13:10:00,72.96,73.02,72.93,73.0,8068.0,51.6054,51.6479,51.5842,51.6337,8068.0
2015-10-23 13:20:00,73.01,73.18,73.0,73.11,9443.0,51.6408,51.7611,51.6337,51.7115,9443.0
2015-10-23 13:30:00,73.12,73.17,73.06,73.13,7560.0,51.7186,51.754,51.6762,51.7257,7560.0
2015-10-23 13:40:00,73.13,73.16,73.05,73.1,6372.0,51.7257,51.7469,51.6691,51.7045,6372.0
2015-10-23 13:50:00,73.07,73.17,73.07,73.17,16037.0,51.6832,51.754,51.6832,51.754,16037.0
2015-10-23 14:00:00,73.15,73.21,73.14,73.17,10470.0,51.7398,51.7823,51.7328,51.754,10470.0
2015-10-23 14:10:00,73.18,73.28,73.18,73.27,20200.0,51.7611,51.8318,51.7611,51.8247,20200.0
2015-10-23 14:20:00,73.25,73.33,73.25,73.28,9877.0,51.8106,51.8671,51.8106,51.8318,9877.0
2015-10-23 14:30:00,73.29,73.29,73.18,73.23,12475.0,51.8389,51.8389,51.7611,51.7964,12475.0
2015-10-23 14:40:00,73.25,73.42,73.23,73.38,21471.0,51.8106,51.9308,51.7964,51.9025,21471.0
2015-10-23 14:50:00,73.38,73.4,73.26,73.35,23154.0,51.9025,51.9167,51.8176,51.8813,23154.0
2015-10-23 15:00:00,73.31,73.37,73.21,73.29,26421.0,51.853,51.8954,51.7823,51.8389,26421.0
2015-10-23 15:10:00,73.29,73.33,73.21,73.21,21127.0,51.8389,51.8671,51.7823,51.7823,21127.0
2015-10-23 15:20:00,73.22,73.29,73.18,73.22,23038.0,51.7893,51.8389,51.7611,51.7893,23038.0
2015-10-23 15:30:00,73.22,73.26,73.16,73.16,29900.0,51.7893,51.8176,51.7469,51.7469,29900.0
2015-10-23 15:40:00,73.15,73.33,73.15,73.33,46113.0,51.7398,51.8671,51.7398,51.8671,46113.0
2015-10-23 15:50:00,73.32,73.41,73.31,73.37,78139.0,51.8601,51.9237,51.853,51.8954,78139.0
2015-10-26 09:30:00,73.4,73.58,73.13,73.22,17509.0,51.9167,52.044,51.7257,51.7893,17509.0
2015-10-26 09:40:00,73.25,73.35,73.17,73.31,8538.0,51.8106,51.8813,51.754,51.853,8538.0
2015-10-26 09:50:00,73.25,73.34,73.12,73.19,7084.0,51.8106,51.8742,51.7186,51.7681,7084.0
2015-10-26 10:00:00,73.19,73.23,73.11,73.23,9060.0,51.7681,51.7964,51.7115,51.7964,9060.0
2015-10-26 10:10:00,73.25,73.45,73.2,73.41,9013.0,51.8106,51.952,51.7752,51.9237,9013.0
2015-10-26 10:20:00,73.45,73.54,73.38,73.51,13154.0,51.952,52.0157,51.9025,51.9945,13154.0
2015-10-26 10:30:00,73.51,73.65,73.5,73.59,15173.0,51.9945,52.0935,51.9874,52.0511,15173.0
2015-10-26 10:40:00,73.59,73.64,73.56,73.56,14435.0,52.0511,52.0864,52.0298,52.0298,14435.0
2015-10-26 10:50:00,73.54,73.55,73.27,73.28,13492.0,52.0157,52.0228,51.8247,51.8318,13492.0
2015-10-26 11:00:00,73.27,73.28,73.1,73.15,9882.0,51.8247,51.8318,51.7045,51.7398,9882.0
2015-10-26 11:10:00,73.16,73.39,73.16,73.38,14801.0,51.7469,51.9096,51.7469,51.9025,14801.0
2015-10-26 11:20:00,73.4,73.53,73.39,73.52,7544.0,51.9167,52.0086,51.9096,52.0015,7544.0
2015-10-26 11:30:00,73.5,73.55,73.46,73.46,8807.0,51.9874,52.0228,51.9591,51.9591,8807.0
2015-10-26 11:40:00,73.47,73.58,73.46,73.56,12012.0,51.9662,52.044,51.9591,52.0298,12012.0
2015-10-26 11:50:00,73.58,73.71,73.56,73.68,5400.0,52.044,52.1359,52.0298,52.1147,5400.0
2015-10-26 12:00:00,73.68,73.78,73.65,73.65,16537.0,52.1147,52.1854,52.0935,52.0935,16537.0
2015-10-26 12:10:00,73.63,73.68,73.56,73.62,6535.0,52.0793,52.1147,52.0298,52.0723,6535.0
2015-10-26 12:20:00,73.65,73.77,73.62,73.76,10367.0,52.0935,52.1784,52.0723,52.1713,10367.0
2015-10-26 12:30:00,73.75,73.76,73.63,73.68,6289.0,52.1642,52.1713,52.0793,52.1147,6289.0
2015-10-26 12:40:00,73.71,73.73,73.63,73.69,12463.0,52.1359,52.1501,52.0793,52.1218,12463.0
2015-10-26 12:50:00,73.69,73.69,73.5,73.53,9629.0,52.1218,52.1218,51.9874,52.0086,9629.0
2015-10-26 13:00:00,73.52,73.54,73.46,73.46,16910.0,52.0015,52.0157,51.9591,51.9591,16910.0
2015-10-26 13:10:00,73.45,73.52,73.45,73.5,10779.0,51.952,52.0015,51.952,51.9874,10779.0
2015-10-26 13:20:00,73.5,73.56,73.47,73.55,11787.0,51.9874,52.0298,51.9662,52.0228,11787.0
2015-10-26 13:30:00,73.59,73.63,73.53,73.53,11338.0,52.0511,52.0793,52.0086,52.0086,11338.0
2015-10-26 13:40:00,73.51,73.55,73.44,73.47,9286.0,51.9945,52.0228,51.945,51.9662,9286.0
2015-10-26 13:50:00,73.46,73.63,73.46,73.57,10113.0,51.9591,52.0793,51.9591,52.0369,10113.0
2015-10-26 14:00:00,73.55,73.57,73.49,73.57,7671.0,52.0228,52.0369,51.9803,52.0369,7671.0
2015-10-26 14:10:00,73.55,73.62,73.53,73.57,7322.0,52.0228,52.0723,52.0086,52.0369,7322.0
2015-10-26 14:20:00,73.59,73.59,73.5,73.5,10103.0,52.0511,52.0511,51.9874,51.9874,10103.0
2015-10-26 14:30:00,73.52,73.54,73.47,73.52,11781.0,52.0015,52.0157,51.9662,52.0015,11781.0
2015-10-26 14:40:00,73.51,73.56,73.48,73.56,19761.0,51.9945,52.0298,51.9732,52.0298,19761.0
2015-10-26 14:50:00,73.55,73.56,73.47,73.48,17508.0,52.0228,52.0298,51.9662,51.9732,17508.0
2015-10-26 15:00:00,73.49,73.53,73.45,73.47,19765.0,51.9803,52.0086,51.952,51.9662,19765.0
2015-10-26 15:10:00,73.47,73.55,73.47,73.5,16448.0,51.9662,52.0228,51.9662,51.9874,16448.0
2015-10-26 15:20:00,73.48,73.5,73.44,73.5,23291.0,51.9732,51.9874,51.945,51.9874,23291.0
2015-10-26 15:30:00,73.49,73.53,73.46,73.49,16347.0,51.9803,52.0086,51.9591,51.9803,16347.0
2015-10-26 15:40:00,73.49,73.5,73.39,73.39,27957.0,51.9803,51.9874,51.9096,51.9096,27957.0
2015-10-26 15:50:00,73.39,73.49,73.35,73.47,48549.0,51.9096,51.9803,51.8813,51.9662,48549.0
2015-10-27 09:30:00,73.04,73.51,72.85,72.93,28007.0,51.662,51.9945,51.5276,51.5842,28007.0
2015-10-27 09:40:00,72.94,72.99,72.76,72.94,24068.0,51.5913,51.6267,51.464,51.5913,24068.0
2015-10-27 09:50:00,72.94,72.97,72.72,72.79,18530.0,51.5913,51.6125,51.4357,51.4852,18530.0
2015-10-27 10:00:00,72.79,72.79,72.51,72.64,67285.0,51.4852,51.4852,51.2872,51.3791,67285.0
2015-10-27 10:10:00,72.68,72.82,72.57,72.61,64755.0,51.4074,51.5064,51.3296,51.3579,64755.0
2015-10-27 10:20:00,72.6,72.68,72.51,72.68,28816.0,51.3508,51.4074,51.2872,51.4074,28816.0
2015-10-27 10:30:00,72.67,72.72,72.61,72.62,23964.0,51.4003,51.4357,51.3579,51.365,23964.0
2015-10-27 10:40:00,72.65,72.65,72.46,72.55,26333.0,51.3862,51.3862,51.2518,51.3154,26333.0
2015-10-27 10:50:00,72.57,72.58,72.41,72.44,30875.0,51.3296,51.3367,51.2164,51.2376,30875.0
2015-10-27 11:00:00,72.43,72.52,72.4,72.5,16628.0,51.2306,51.2942,51.2093,51.2801,16628.0
2015-10-27 11:10:00,72.5,72.55,72.44,72.54,11641.0,51.2801,51.3154,51.2376,51.3084,11641.0
2015-10-27 11:20:00,72.55,72.66,72.52,72.53,11137.0,51.3154,51.3933,51.2942,51.3013,11137.0
2015-10-27 11:30:00,72.53,72.65,72.53,72.58,13396.0,51.3013,51.3862,51.3013,51.3367,13396.0
2015-10-27 11:40:00,72.58,72.59,72.5,72.51,9977.0,51.3367,51.3437,51.2801,51.2872,9977.0
2015-10-27 11:50:00,72.52,72.53,72.24,72.26,31250.0,51.2942,51.3013,51.0962,51.1103,31250.0
2015-10-27 12:00:00,72.28,72.38,72.22,72.33,55677.0,51.1245,51.1952,51.082,51.1598,55677.0
2015-10-27 12:10:00,72.33,72.36,72.28,72.31,22076.0,51.1598,51.1811,51.1245,51.1457,22076.0
2015-10-27 12:20:00,72.31,72.36,72.27,72.27,18051.0,51.1457,51.1811,51.1174,51.1174,18051.0
2015-10-27 12:30:00,72.28,72.31,72.25,72.3,18195.0,51.1245,51.1457,51.1033,51.1386,18195.0
2015-10-27 12:40:00,72.3,72.51,72.3,72.36,22690.0,51.1386,51.2872,51.1386,51.1811,22690.0
2015-10-27 12:50:00,72.37,72.37,72.11,72.11,23189.0,51.1881,51.1881,51.0042,51.0042,23189.0
2015-10-27 13:00:00,72.14,72.14,71.97,71.98,25212.0,51.0254,51.0254,50.9052,50.9123,25212.0
2015-10-27 13:10:00,71.98,72.18,71.97,72.04,18842.0,50.9123,51.0537,50.9052,50.9547,18842.0
2015-10-27 13:20:00,72.03,72.17,72.02,72.15,63186.0,50.9476,51.0467,50.9406,51.0325,63186.0
2015-10-27 13:30:00,72.16,72.42,72.14,72.4,13928.0,51.0396,51.2235,51.0254,51.2093,13928.0
2015-10-27 13:40:00,72.4,72.4,72.27,72.27,42913.0,51.2093,51.2093,51.1174,51.1174,42913.0
2015-10-27 13:50:00,72.28,72.33,72.25,72.25,28616.0,51.1245,51.1598,51.1033,51.1033,28616.0
2015-10-27 14:00:00,72.25,72.33,72.25,72.32,26853.0,51.1033,51.1598,51.1033,51.1528,26853.0
2015-10-27 14:10:00,72.32,72.53,72.32,72.48,22625.0,51.1528,51.3013,51.1528,51.2659,22625.0
2015-10-27 14:20:00,72.45,72.47,72.39,72.42,11082.0,51.2447,51.2589,51.2023,51.2235,11082.0
2015-10-27 14:30:00,72.43,72.47,72.37,72.4,18401.0,51.2306,51.2589,51.1881,51.2093,18401.0
2015-10-27 14:40:00,72.41,72.44,72.18,72.23,18024.0,51.2164,51.2376,51.0537,51.0891,18024.0
2015-10-27 14:50:00,72.23,72.36,72.23,72.26,15276.0,51.0891,51.1811,51.0891,51.1103,15276.0
2015-10-27 15:00:00,72.25,72.44,72.24,72.43,21959.0,51.1033,51.2376,51.0962,51.2306,21959.0
2015-10-27 15:10:00,72.43,72.47,72.38,72.39,33501.0,51.2306,51.2589,51.1952,51.2023,33501.0
2015-10-27 15:20:00,72.39,72.61,72.33,72.59,35215.0,51.2023,51.3579,51.1598,51.3437,35215.0
2015-10-27 15:30:00,72.6,72.77,72.59,72.71,84717.0,51.3508,51.4711,51.3437,51.4286,84717.0
2015-10-27 15:40:00,72.7,72.9,72.65,72.85,70946.0,51.4215,51.563,51.3862,51.5276,70946.0
2015-10-27 15:50:00,72.84,72.91,72.78,72.87,72630.0,51.5206,51.5701,51.4781,51.5418,72630.0
2015-10-28 09:30:00,72.8,73.0,72.75,72.97,19030.0,51.4923,51.6337,51.4569,51.6125,19030.0
2015-10-28 09:40:00,72.99,73.08,72.88,72.88,7031.0,51.6267,51.6903,51.5489,51.5489,7031.0
2015-10-28 09:50:00,72.93,73.04,72.91,72.99,11830.0,51.5842,51.662,51.5701,51.6267,11830.0
2015-10-28 10:00:00,73.02,73.23,73.0,73.16,10526.0,51.6479,51.7964,51.6337,51.7469,10526.0
2015-10-28 10:10:00,73.15,73.3,73.12,73.12,21621.0,51.7398,51.8459,51.7186,51.7186,21621.0
2015-10-28 10:20:00,73.14,73.15,72.96,73.02,15877.0,51.7328,51.7398,51.6054,51.6479,15877.0
2015-10-28 10:30:00,73.05,73.13,73.0,73.08,8394.0,51.6691,51.7257,51.6337,51.6903,8394.0
2015-10-28 10:40:00,73.08,73.2,73.08,73.15,9221.0,51.6903,51.7752,51.6903,51.7398,9221.0
2015-10-28 10:50:00,73.13,73.2,73.1,73.2,8749.0,51.7257,51.7752,51.7045,51.7752,8749.0
2015-10-28 11:00:00,73.18,73.22,73.15,73.19,6285.0,51.7611,51.7893,51.7398,51.7681,6285.0
2015-10-28 11:10:00,73.22,73.28,73.2,73.2,6403.0,51.7893,51.8318,51.7752,51.7752,6403.0
2015-10-28 11:20:00,73.21,73.29,73.17,73.25,8400.0,51.7823,51.8389,51.754,51.8106,8400.0
2015-10-28 11:30:00,73.24,73.26,73.17,73.17,15861.0,51.8035,51.8176,51.754,51.754,15861.0
2015-10-28 11:40:00,73.18,73.23,73.1,73.12,13697.0,51.7611,51.7964,51.7045,51.7186,13697.0
2015-10-28 11:50:00,73.12,73.12,72.92,73.05,10782.0,51.7186,51.7186,51.5772,51.6691,10782.0
2015-10-28 12:00:00,73.08,73.11,73.02,73.02,5358.0,51.6903,51.7115,51.6479,51.6479,5358.0
2015-10-28 12:10:00,73.02,73.04,72.9,73.0,9359.0,51.6479,51.662,51.563,51.6337,9359.0
2015-10-28 12:20:00,73.01,73.09,72.94,72.96,9795.0,51.6408,51.6974,51.5913,51.6054,9795.0
2015-10-28 12:30:00,72.93,73.0,72.9,72.98,11570.0,51.5842,51.6337,51.563,51.6196,11570.0
2015-10-28 12:40:00,72.99,73.02,72.88,72.92,19631.0,51.6267,51.6479,51.5489,51.5772,19631.0
2015-10-28 12:50:00,72.9,72.98,72.88,72.9,30358.0,51.563,51.6196,51.5489,51.563,30358.0
2015-10-28 13:00:00,72.9,72.93,72.84,72.84,15308.0,51.563,51.5842,51.5206,51.5206,15308.0
2015-10-28 13:10:00,72.84,72.92,72.78,72.89,8039.0,51.5206,51.5772,51.4781,51.5559,8039.0
2015-10-28 13:20:00,72.93,72.93,72.76,72.77,10712.0,51.5842,51.5842,51.464,51.4711,10712.0
2015-10-28 13:30:00,72.76,72.82,72.72,72.82,12353.0,51.464,51.5064,51.4357,51.5064,12353.0
2015-10-28 13:40:00,72.82,72.84,72.76,72.8,10787.0,51.5064,51.5206,51.464,51.4923,10787.0
2015-10-28 13:50:00,72.81,72.88,72.73,72.74,19463.0,51.4993,51.5489,51.4428,51.4498,19463.0
2015-10-28 14:00:00,72.75,72.75,71.91,72.11,60680.0,51.4569,51.4569,50.8628,51.0042,60680.0
2015-10-28 14:10:00,72.1,72.1,71.49,71.59,49180.0,50.9972,50.9972,50.5657,50.6364,49180.0
2015-10-28 14:20:00,71.58,72.02,71.58,71.9,25785.0,50.6294,50.9406,50.6294,50.8557,25785.0
2015-10-28 14:30:00,71.91,71.91,71.54,71.91,24740.0,50.8628,50.8628,50.6011,50.8628,24740.0
2015-10-28 14:40:00,71.98,72.0,71.71,71.78,27990.0,50.9123,50.9264,50.7213,50.7708,27990.0
2015-10-28 14:50:00,71.77,72.02,71.76,72.02,22146.0,50.7637,50.9406,50.7567,50.9406,22146.0
2015-10-28 15:00:00,72.03,72.3,71.99,72.16,42616.0,50.9476,51.1386,50.9194,51.0396,42616.0
2015-10-28 15:10:00,72.18,72.29,72.09,72.1,37237.0,51.0537,51.1315,50.9901,50.9972,37237.0
2015-10-28 15:20:00,72.08,72.14,72.03,72.05,41315.0,50.983,51.0254,50.9476,50.9618,41315.0
2015-10-28 15:30:00,72.06,72.37,72.05,72.34,65715.0,50.9689,51.1881,50.9618,51.1669,65715.0
2015-10-28 15:40:00,72.34,72.5,72.3,72.45,80680.0,51.1669,51.2801,51.1386,51.2447,80680.0
2015-10-28 15:50:00,72.45,72.58,72.4,72.53,128490.0,51.2447,51.3367,51.2093,51.3013,128490.0
2015-10-29 09:30:00,72.13,72.72,71.4,72.52,30440.0,51.0184,51.4357,50.502,51.2942,30440.0
2015-10-29 09:40:00,72.51,72.51,71.94,72.12,34486.0,51.2872,51.2872,50.884,51.0113,34486.0
2015-10-29 09:50:00,72.13,72.31,72.13,72.13,50997.0,51.0184,51.1457,51.0184,51.0184,50997.0
2015-10-29 10:00:00,72.11,72.31,72.09,72.31,27108.0,51.0042,51.1457,50.9901,51.1457,27108.0
2015-10-29 10:10:00,72.31,72.38,71.96,72.02,27475.0,51.1457,51.1952,50.8981,50.9406,27475.0
2015-10-29 10:20:00,72.02,72.05,71.6,71.62,28455.0,50.9406,50.9618,50.6435,50.6576,28455.0
2015-10-29 10:30:00,71.6,71.79,71.47,71.79,33254.0,50.6435,50.7779,50.5516,50.7779,33254.0
2015-10-29 10:40:00,71.79,71.8,71.55,71.59,26072.0,50.7779,50.785,50.6081,50.6364,26072.0
2015-10-29 10:50:00,71.56,71.78,71.53,71.78,27997.0,50.6152,50.7708,50.594,50.7708,27997.0
2015-10-29 11:00:00,71.78,71.78,71.57,71.65,27057.0,50.7708,50.7708,50.6223,50.6789,27057.0
2015-10-29 11:10:00,71.66,71.83,71.5,71.5,34727.0,50.6859,50.8062,50.5728,50.5728,34727.0
2015-10-29 11:20:00,71.54,71.6,71.35,71.5,37247.0,50.6011,50.6435,50.4667,50.5728,37247.0
2015-10-29 11:30:00,71.53,71.63,71.45,71.45,24070.0,50.594,50.6647,50.5374,50.5374,24070.0
2015-10-29 11:40:00,71.45,71.63,71.38,71.42,21579.0,50.5374,50.6647,50.4879,50.5162,21579.0
2015-10-29 11:50:00,71.42,71.61,71.23,71.56,22035.0,50.5162,50.6506,50.3818,50.6152,22035.0
2015-10-29 12:00:00,71.54,71.57,71.45,71.53,16834.0,50.6011,50.6223,50.5374,50.594,16834.0
2015-10-29 12:10:00,71.5,71.63,71.46,71.56,17201.0,50.5728,50.6647,50.5445,50.6152,17201.0
2015-10-29 12:20:00,71.58,71.63,71.52,71.52,24036.0,50.6294,50.6647,50.5869,50.5869,24036.0
2015-10-29 12:30:00,71.54,71.61,71.5,71.5,15486.0,50.6011,50.6506,50.5728,50.5728,15486.0
2015-10-29 12:40:00,71.54,71.77,71.5,71.72,25806.0,50.6011,50.7637,50.5728,50.7284,25806.0
2015-10-29 12:50:00,71.73,71.73,71.63,71.67,30224.0,50.7355,50.7355,50.6647,50.693,30224.0
2015-10-29 13:00:00,71.66,71.77,71.66,71.77,24972.0,50.6859,50.7637,50.6859,50.7637,24972.0
2015-10-29 13:10:00,71.77,71.78,71.69,71.75,27151.0,50.7637,50.7708,50.7072,50.7496,27151.0
2015-10-29 13:20:00,71.76,71.8,71.72,71.72,27203.0,50.7567,50.785,50.7284,50.7284,27203.0
2015-10-29 13:30:00,71.72,71.72,71.59,71.6,17623.0,50.7284,50.7284,50.6364,50.6435,17623.0
2015-10-29 13:40:00,71.58,71.65,71.53,71.64,30717.0,50.6294,50.6789,50.594,50.6718,30717.0
2015-10-29 13:50:00,71.64,71.65,71.49,71.51,26092.0,50.6718,50.6789,50.5657,50.5798,26092.0
2015-10-29 14:00:00,71.51,71.58,71.42,71.48,32300.0,50.5798,50.6294,50.5162,50.5586,32300.0
2015-10-29 14:10:00,71.48,71.56,71.46,71.5,38287.0,50.5586,50.6152,50.5445,50.5728,38287.0
2015-10-29 14:20:00,71.51,71.57,71.49,71.5,27570.0,50.5798,50.6223,50.5657,50.5728,27570.0
2015-10-29 14:30:00,71.51,71.58,71.5,71.56,24390.0,50.5798,50.6294,50.5728,50.6152,24390.0
2015-10-29 14:40:00,71.57,71.6,71.48,71.52,45868.0,50.6223,50.6435,50.5586,50.5869,45868.0
2015-10-29 14:50:00,71.52,71.65,71.5,71.61,43162.0,50.5869,50.6789,50.5728,50.6506,43162.0
2015-10-29 15:00:00,71.6,71.61,71.51,71.57,78287.0,50.6435,50.6506,50.5798,50.6223,78287.0
2015-10-29 15:10:00,71.58,71.67,71.57,71.65,57260.0,50.6294,50.693,50.6223,50.6789,57260.0
2015-10-29 15:20:00,71.65,71.83,71.65,71.82,80610.0,50.6789,50.8062,50.6789,50.7991,80610.0
2015-10-29 15:30:00,71.84,71.94,71.82,71.93,52141.0,50.8133,50.884,50.7991,50.8769,52141.0
2015-10-29 15:40:00,71.92,72.01,71.92,71.96,57466.0,50.8698,50.9335,50.8698,50.8981,57466.0
2015-10-29 15:50:00,71.96,71.96,71.78,71.86,93992.0,50.8981,50.8981,50.7708,50.8274,93992.0
2015-10-30 09:30:00,71.21,72.6,71.14,71.99,49755.0,50.3676,51.3508,50.3181,50.9194,49755.0
2015-10-30 09:40:00,71.94,72.73,71.93,72.58,25655.0,50.884,51.4428,50.8769,51.3367,25655.0
2015-10-30 09:50:00,72.54,72.86,72.43,72.69,38257.0,51.3084,51.5347,51.2306,51.4145,38257.0
2015-10-30 10:00:00,72.68,72.69,72.42,72.42,38871.0,51.4074,51.4145,51.2235,51.2235,38871.0
2015-10-30 10:10:00,72.41,72.61,72.23,72.6,38188.0,51.2164,51.3579,51.0891,51.3508,38188.0
2015-10-30 10:20:00,72.58,72.77,72.5,72.5,26562.0,51.3367,51.4711,51.2801,51.2801,26562.0
2015-10-30 10:30:00,72.53,72.86,72.48,72.75,92928.0,51.3013,51.5347,51.2659,51.4569,92928.0
2015-10-30 10:40:00,72.71,72.88,72.55,72.86,16490.0,51.4286,51.5489,51.3154,51.5347,16490.0
2015-10-30 10:50:00,72.88,72.92,72.76,72.83,14062.0,51.5489,51.5772,51.464,51.5135,14062.0
2015-10-30 11:00:00,72.84,72.97,72.84,72.87,16638.0,51.5206,51.6125,51.5206,51.5418,16638.0
2015-10-30 11:10:00,72.88,73.04,72.85,72.95,27451.0,51.5489,51.662,51.5276,51.5984,27451.0
2015-10-30 11:20:00,72.97,73.0,72.9,72.9,26634.0,51.6125,51.6337,51.563,51.563,26634.0
2015-10-30 11:30:00,72.91,73.1,72.9,73.01,19570.0,51.5701,51.7045,51.563,51.6408,19570.0
2015-10-30 11:40:00,73.01,73.13,72.9,72.97,45993.0,51.6408,51.7257,51.563,51.6125,45993.0
2015-10-30 11:50:00,72.97,73.25,72.97,73.22,20448.0,51.6125,51.8106,51.6125,51.7893,20448.0
2015-10-30 12:00:00,73.2,73.22,72.96,73.14,20449.0,51.7752,51.7893,51.6054,51.7328,20449.0
2015-10-30 12:10:00,73.16,73.22,73.09,73.19,24066.0,51.7469,51.7893,51.6974,51.7681,24066.0
2015-10-30 12:20:00,73.19,73.33,73.12,73.2,24114.0,51.7681,51.8671,51.7186,51.7752,24114.0
2015-10-30 12:30:00,73.22,73.35,73.21,73.27,23080.0,51.7893,51.8813,51.7823,51.8247,23080.0
2015-10-30 12:40:00,73.29,73.33,73.24,73.27,23729.0,51.8389,51.8671,51.8035,51.8247,23729.0
2015-10-30 12:50:00,73.26,73.49,73.25,73.47,13233.0,51.8176,51.9803,51.8106,51.9662,13233.0
2015-10-30 13:00:00,73.48,73.58,73.47,73.5,18923.0,51.9732,52.044,51.9662,51.9874,18923.0
2015-10-30 13:10:00,73.48,73.72,73.46,73.68,28836.0,51.9732,52.143,51.9591,52.1147,28836.0
2015-10-30 13:20:00,73.68,73.8,73.55,73.8,33917.0,52.1147,52.1996,52.0228,52.1996,33917.0
2015-10-30 13:30:00,73.79,73.86,73.74,73.81,20228.0,52.1925,52.242,52.1571,52.2067,20228.0
2015-10-30 13:40:00,73.79,73.9,73.76,73.89,35541.0,52.1925,52.2703,52.1713,52.2632,35541.0
2015-10-30 13:50:00,73.9,74.01,73.88,73.93,33145.0,52.2703,52.3481,52.2562,52.2915,33145.0
2015-10-30 14:00:00,73.93,74.02,73.91,74.02,21436.0,52.2915,52.3552,52.2774,52.3552,21436.0
2015-10-30 14:10:00,74.01,74.12,73.98,74.05,25798.0,52.3481,52.4259,52.3269,52.3764,25798.0
2015-10-30 14:20:00,74.05,74.05,73.87,73.96,29989.0,52.3764,52.3764,52.2491,52.3128,29989.0
2015-10-30 14:30:00,73.96,74.02,73.93,73.97,47375.0,52.3128,52.3552,52.2915,52.3198,47375.0
2015-10-30 14:40:00,73.98,74.0,73.91,73.95,18170.0,52.3269,52.341,52.2774,52.3057,18170.0
2015-10-30 14:50:00,73.93,73.93,73.69,73.7,24114.0,52.2915,52.2915,52.1218,52.1289,24114.0
2015-10-30 15:00:00,73.7,73.79,73.62,73.79,41437.0,52.1289,52.1925,52.0723,52.1925,41437.0
2015-10-30 15:10:00,73.78,73.94,73.74,73.85,68796.0,52.1854,52.2986,52.1571,52.235,68796.0
2015-10-30 15:20:00,73.84,73.9,73.73,73.74,38374.0,52.2279,52.2703,52.1501,52.1571,38374.0
2015-10-30 15:30:00,73.75,73.76,73.65,73.69,66998.0,52.1642,52.1713,52.0935,52.1218,66998.0
2015-10-30 15:40:00,73.69,73.86,73.65,73.85,122508.0,52.1218,52.242,52.0935,52.235,122508.0
2015-10-30 15:50:00,73.86,74.06,73.8,73.97,224734.0,52.242,52.3835,52.1996,52.3198,224734.0
2015-11-02 09:30:00,73.86,73.97,73.54,73.97,58410.0,52.242,52.3198,52.0157,52.3198,58410.0
2015-11-02 09:40:00,73.93,74.85,73.93,74.84,45207.0,52.2915,52.9423,52.2915,52.9352,45207.0
2015-11-02 09:50:00,74.82,75.1,74.65,75.02,60730.0,52.921,53.1191,52.8008,53.0625,60730.0
2015-11-02 10:00:00,75.01,75.19,74.9,74.9,56233.0,53.0554,53.1827,52.9776,52.9776,56233.0
2015-11-02 10:10:00,74.9,75.14,74.82,75.09,60060.0,52.9776,53.1474,52.921,53.112,60060.0
2015-11-02 10:20:00,75.07,75.17,75.04,75.13,35416.0,53.0979,53.1686,53.0767,53.1403,35416.0
2015-11-02 10:30:00,75.11,75.14,74.89,74.92,29174.0,53.1262,53.1474,52.9706,52.9918,29174.0
2015-11-02 10:40:00,74.95,75.0,74.85,74.93,24875.0,53.013,53.0484,52.9423,52.9988,24875.0
2015-11-02 10:50:00,74.93,75.01,74.89,74.93,19427.0,52.9988,53.0554,52.9706,52.9988,19427.0
2015-11-02 11:00:00,74.92,75.01,74.82,74.92,30097.0,52.9918,53.0554,52.921,52.9918,30097.0
2015-11-02 11:10:00,74.92,74.97,74.9,74.95,28570.0,52.9918,53.0271,52.9776,53.013,28570.0
2015-11-02 11:20:00,74.94,74.99,74.87,74.91,16697.0,53.0059,53.0413,52.9564,52.9847,16697.0
2015-11-02 11:30:00,74.91,74.97,74.9,74.91,14837.0,52.9847,53.0271,52.9776,52.9847,14837.0
2015-11-02 11:40:00,74.92,74.93,74.84,74.88,18865.0,52.9918,52.9988,52.9352,52.9635,18865.0
2015-11-02 11:50:00,74.87,74.95,74.84,74.85,47602.0,52.9564,53.013,52.9352,52.9423,47602.0
2015-11-02 12:00:00,74.87,74.97,74.86,74.96,23995.0,52.9564,53.0271,52.9493,53.0201,23995.0
2015-11-02 12:10:00,74.95,74.95,74.86,74.95,18054.0,53.013,53.013,52.9493,53.013,18054.0
2015-11-02 12:20:00,74.97,75.01,74.92,74.94,24211.0,53.0271,53.0554,52.9918,53.0059,24211.0
2015-11-02 12:30:00,74.92,75.01,74.88,74.92,16069.0,52.9918,53.0554,52.9635,52.9918,16069.0
2015-11-02 12:40:00,74.92,75.06,74.92,75.0,12443.0,52.9918,53.0908,52.9918,53.0484,12443.0
2015-11-02 12:50:00,75.0,75.2,74.97,75.16,18572.0,53.0484,53.1898,53.0271,53.1615,18572.0
2015-11-02 13:00:00,75.16,75.17,74.99,75.06,13849.0,53.1615,53.1686,53.0413,53.0908,13849.0
2015-11-02 13:10:00,75.05,75.07,74.97,75.06,16606.0,53.0837,53.0979,53.0271,53.0908,16606.0
2015-11-02 13:20:00,75.07,75.15,75.0,75.0,18028.0,53.0979,53.1545,53.0484,53.0484,18028.0
2015-11-02 13:30:00,75.04,75.04,74.98,75.0,12125.0,53.0767,53.0767,53.0342,53.0484,12125.0
2015-11-02 13:40:00,74.97,75.02,74.96,74.99,20063.0,53.0271,53.0625,53.0201,53.0413,20063.0
2015-11-02 13:50:00,74.97,74.99,74.9,74.95,25077.0,53.0271,53.0413,52.9776,53.013,25077.0
2015-11-02 14:00:00,74.95,74.99,74.91,74.98,19065.0,53.013,53.0413,52.9847,53.0342,19065.0
2015-11-02 14:10:00,75.0,75.01,74.9,75.0,23009.0,53.0484,53.0554,52.9776,53.0484,23009.0
2015-11-02 14:20:00,75.0,75.05,74.97,74.97,33784.0,53.0484,53.0837,53.0271,53.0271,33784.0
2015-11-02 14:30:00,74.97,74.97,74.86,74.88,29144.0,53.0271,53.0271,52.9493,52.9635,29144.0
2015-11-02 14:40:00,74.87,74.87,74.71,74.72,33724.0,52.9564,52.9564,52.8432,52.8503,33724.0
2015-11-02 14:50:00,74.72,74.98,74.7,74.86,22714.0,52.8503,53.0342,52.8362,52.9493,22714.0
2015-11-02 15:00:00,74.86,75.0,74.86,74.96,26606.0,52.9493,53.0484,52.9493,53.0201,26606.0
2015-11-02 15:10:00,74.95,75.0,74.91,74.99,28404.0,53.013,53.0484,52.9847,53.0413,28404.0
2015-11-02 15:20:00,75.0,75.15,75.0,75.08,35648.0,53.0484,53.1545,53.0484,53.1049,35648.0
2015-11-02 15:30:00,75.08,75.08,74.77,74.8,95670.0,53.1049,53.1049,52.8857,52.9069,95670.0
2015-11-02 15:40:00,74.78,74.9,74.69,74.69,89277.0,52.8928,52.9776,52.8291,52.8291,89277.0
2015-11-02 15:50:00,74.71,74.97,74.63,74.94,149865.0,52.8432,53.0271,52.7867,53.0059,149865.0
2015-11-03 09:30:00,74.67,74.69,74.3,74.58,35722.0,52.8149,52.8291,52.5532,52.7513,35722.0
2015-11-03 09:40:00,74.54,74.66,74.34,74.66,23487.0,52.723,52.8079,52.5815,52.8079,23487.0
2015-11-03 09:50:00,74.67,74.79,74.46,74.64,24969.0,52.8149,52.8998,52.6664,52.7937,24969.0
2015-11-03 10:00:00,74.65,74.99,74.57,74.84,93500.0,52.8008,53.0413,52.7442,52.9352,93500.0
2015-11-03 10:10:00,74.84,74.98,74.8,74.9,34952.0,52.9352,53.0342,52.9069,52.9776,34952.0
2015-11-03 10:20:00,74.9,74.96,74.89,74.91,22904.0,52.9776,53.0201,52.9706,52.9847,22904.0
2015-11-03 10:30:00,74.91,74.96,74.83,74.89,29850.0,52.9847,53.0201,52.9281,52.9706,29850.0
2015-11-03 10:40:00,74.87,75.0,74.85,74.85,24586.0,52.9564,53.0484,52.9423,52.9423,24586.0
2015-11-03 10:50:00,74.85,74.92,74.77,74.81,25157.0,52.9423,52.9918,52.8857,52.914,25157.0
2015-11-03 11:00:00,74.82,74.83,74.7,74.76,12413.0,52.921,52.9281,52.8362,52.8786,12413.0
2015-11-03 11:10:00,74.77,74.78,74.63,74.65,11861.0,52.8857,52.8928,52.7867,52.8008,11861.0
2015-11-03 11:20:00,74.65,74.65,74.54,74.58,19511.0,52.8008,52.8008,52.723,52.7513,19511.0
2015-11-03 11:30:00,74.56,74.65,74.55,74.65,5754.0,52.7371,52.8008,52.7301,52.8008,5754.0
2015-11-03 11:40:00,74.68,74.68,74.52,74.54,60643.0,52.822,52.822,52.7089,52.723,60643.0
2015-11-03 11:50:00,74.54,74.66,74.49,74.66,8304.0,52.723,52.8079,52.6876,52.8079,8304.0
2015-11-03 12:00:00,74.65,74.68,74.45,74.48,12042.0,52.8008,52.822,52.6593,52.6806,12042.0
2015-11-03 12:10:00,74.51,74.52,74.4,74.4,6122.0,52.7018,52.7089,52.624,52.624,6122.0
2015-11-03 12:20:00,74.4,74.48,74.35,74.44,9590.0,52.624,52.6806,52.5886,52.6523,9590.0
2015-11-03 12:30:00,74.41,74.54,74.41,74.49,5518.0,52.631,52.723,52.631,52.6876,5518.0
2015-11-03 12:40:00,74.46,74.47,74.35,74.39,9423.0,52.6664,52.6735,52.5886,52.6169,9423.0
2015-11-03 12:50:00,74.4,74.43,74.36,74.36,14659.0,52.624,52.6452,52.5957,52.5957,14659.0
2015-11-03 13:00:00,74.38,74.4,74.32,74.34,61148.0,52.6098,52.624,52.5674,52.5815,61148.0
2015-11-03 13:10:00,74.35,74.41,74.33,74.39,8997.0,52.5886,52.631,52.5745,52.6169,8997.0
2015-11-03 13:20:00,74.39,74.4,74.19,74.26,20509.0,52.6169,52.624,52.4754,52.5249,20509.0
2015-11-03 13:30:00,74.22,74.38,74.22,74.37,11100.0,52.4967,52.6098,52.4967,52.6028,11100.0
2015-11-03 13:40:00,74.39,74.42,74.3,74.33,13382.0,52.6169,52.6381,52.5532,52.5745,13382.0
2015-11-03 13:50:00,74.31,74.37,74.25,74.25,23362.0,52.5603,52.6028,52.5179,52.5179,23362.0
2015-11-03 14:00:00,74.27,74.39,74.25,74.39,10988.0,52.532,52.6169,52.5179,52.6169,10988.0
2015-11-03 14:10:00,74.39,74.41,74.33,74.39,40105.0,52.6169,52.631,52.5745,52.6169,40105.0
2015-11-03 14:20:00,74.4,74.51,74.35,74.51,71888.0,52.624,52.7018,52.5886,52.7018,71888.0
2015-11-03 14:30:00,74.51,74.56,74.39,74.53,29562.0,52.7018,52.7371,52.6169,52.7159,29562.0
2015-11-03 14:40:00,74.51,74.51,74.33,74.37,14890.0,52.7018,52.7018,52.5745,52.6028,14890.0
2015-11-03 14:50:00,74.38,74.39,74.3,74.35,23164.0,52.6098,52.6169,52.5532,52.5886,23164.0
2015-11-03 15:00:00,74.36,74.36,74.24,74.25,28029.0,52.5957,52.5957,52.5108,52.5179,28029.0
2015-11-03 15:10:00,74.25,74.28,74.2,74.26,54546.0,52.5179,52.5391,52.4825,52.5249,54546.0
2015-11-03 15:20:00,74.23,74.29,74.14,74.16,44505.0,52.5037,52.5462,52.4401,52.4542,44505.0
2015-11-03 15:30:00,74.16,74.29,74.09,74.13,46914.0,52.4542,52.5462,52.4047,52.433,46914.0
2015-11-03 15:40:00,74.13,74.14,74.01,74.06,60275.0,52.433,52.4401,52.3481,52.3835,60275.0
2015-11-03 15:50:00,74.06,74.06,73.94,73.95,173342.0,52.3835,52.3835,52.2986,52.3057,173342.0
2015-11-04 09:30:00,74.17,74.3,73.83,74.11,28787.0,52.4613,52.5532,52.2208,52.4189,28787.0
2015-11-04 09:40:00,74.01,74.19,73.93,74.02,16099.0,52.3481,52.4754,52.2915,52.3552,16099.0
2015-11-04 09:50:00,74.05,74.17,74.0,74.17,17957.0,52.3764,52.4613,52.341,52.4613,17957.0
2015-11-04 10:00:00,74.17,74.18,74.0,74.07,28317.0,52.4613,52.4684,52.341,52.3906,28317.0
2015-11-04 10:10:00,74.07,74.35,74.05,74.34,32334.0,52.3906,52.5886,52.3764,52.5815,32334.0
2015-11-04 10:20:00,74.3,74.35,74.23,74.23,34793.0,52.5532,52.5886,52.5037,52.5037,34793.0
2015-11-04 10:30:00,74.23,74.43,74.2,74.38,10057.0,52.5037,52.6452,52.4825,52.6098,10057.0
2015-11-04 10:40:00,74.38,74.4,74.27,74.33,6534.0,52.6098,52.624,52.532,52.5745,6534.0
2015-11-04 10:50:00,74.33,74.33,74.08,74.09,5482.0,52.5745,52.5745,52.3976,52.4047,5482.0
2015-11-04 11:00:00,74.05,74.13,73.83,73.9,26770.0,52.3764,52.433,52.2208,52.2703,26770.0
2015-11-04 11:10:00,73.84,73.93,73.81,73.89,5636.0,52.2279,52.2915,52.2067,52.2632,5636.0
2015-11-04 11:20:00,73.92,73.98,73.84,73.85,6691.0,52.2845,52.3269,52.2279,52.235,6691.0
2015-11-04 11:30:00,73.86,73.89,73.73,73.76,17411.0,52.242,52.2632,52.1501,52.1713,17411.0
2015-11-04 11:40:00,73.75,73.76,73.56,73.57,10200.0,52.1642,52.1713,52.0298,52.0369,10200.0
2015-11-04 11:50:00,73.57,73.68,73.56,73.6,11191.0,52.0369,52.1147,52.0298,52.0581,11191.0
2015-11-04 12:00:00,73.6,73.74,73.6,73.74,7545.0,52.0581,52.1571,52.0581,52.1571,7545.0
2015-11-04 12:10:00,73.76,73.83,73.71,73.73,31947.0,52.1713,52.2208,52.1359,52.1501,31947.0
2015-11-04 12:20:00,73.73,73.76,73.71,73.71,7915.0,52.1501,52.1713,52.1359,52.1359,7915.0
2015-11-04 12:30:00,73.72,73.75,73.7,73.74,6661.0,52.143,52.1642,52.1289,52.1571,6661.0
2015-11-04 12:40:00,73.73,73.76,73.65,73.75,13835.0,52.1501,52.1713,52.0935,52.1642,13835.0
2015-11-04 12:50:00,73.73,73.76,73.72,73.76,15910.0,52.1501,52.1713,52.143,52.1713,15910.0
2015-11-04 13:00:00,73.76,73.76,73.55,73.59,49180.0,52.1713,52.1713,52.0228,52.0511,49180.0
2015-11-04 13:10:00,73.55,73.69,73.54,73.59,8822.0,52.0228,52.1218,52.0157,52.0511,8822.0
2015-11-04 13:20:00,73.57,73.61,73.56,73.58,6352.0,52.0369,52.0652,52.0298,52.044,6352.0
2015-11-04 13:30:00,73.57,73.62,73.55,73.59,8200.0,52.0369,52.0723,52.0228,52.0511,8200.0
2015-11-04 13:40:00,73.58,73.61,73.45,73.45,7560.0,52.044,52.0652,51.952,51.952,7560.0
2015-11-04 13:50:00,73.48,73.51,73.42,73.5,17086.0,51.9732,51.9945,51.9308,51.9874,17086.0
2015-11-04 14:00:00,73.51,73.64,73.5,73.62,7448.0,51.9945,52.0864,51.9874,52.0723,7448.0
2015-11-04 14:10:00,73.6,73.65,73.6,73.64,4492.0,52.0581,52.0935,52.0581,52.0864,4492.0
2015-11-04 14:20:00,73.66,73.66,73.5,73.53,6253.0,52.1006,52.1006,51.9874,52.0086,6253.0
2015-11-04 14:30:00,73.55,73.56,73.48,73.52,22113.0,52.0228,52.0298,51.9732,52.0015,22113.0
2015-11-04 14:40:00,73.52,73.53,73.41,73.5,22603.0,52.0015,52.0086,51.9237,51.9874,22603.0
2015-11-04 14:50:00,73.48,73.6,73.48,73.6,17271.0,51.9732,52.0581,51.9732,52.0581,17271.0
2015-11-04 15:00:00,73.61,73.64,73.54,73.54,10708.0,52.0652,52.0864,52.0157,52.0157,10708.0
2015-11-04 15:10:00,73.56,73.57,73.5,73.5,18002.0,52.0298,52.0369,51.9874,51.9874,18002.0
2015-11-04 15:20:00,73.5,73.74,73.5,73.66,20888.0,51.9874,52.1571,51.9874,52.1006,20888.0
2015-11-04 15:30:00,73.64,73.64,73.48,73.5,46694.0,52.0864,52.0864,51.9732,51.9874,46694.0
2015-11-04 15:40:00,73.49,73.49,73.36,73.44,91805.0,51.9803,51.9803,51.8884,51.945,91805.0
2015-11-04 15:50:00,73.44,73.71,73.43,73.64,132027.0,51.945,52.1359,51.9379,52.0864,132027.0
2015-11-05 09:30:00,73.5,73.79,73.46,73.62,40173.0,51.9874,52.1925,51.9591,52.0723,40173.0
2015-11-05 09:40:00,73.63,73.81,73.56,73.81,19740.0,52.0793,52.2067,52.0298,52.2067,19740.0
2015-11-05 09:50:00,73.8,74.26,73.79,74.25,39593.0,52.1996,52.5249,52.1925,52.5179,39593.0
2015-11-05 10:00:00,74.29,74.48,74.23,74.25,28175.0,52.5462,52.6806,52.5037,52.5179,28175.0
2015-11-05 10:10:00,74.25,74.33,74.04,74.07,46300.0,52.5179,52.5745,52.3693,52.3906,46300.0
2015-11-05 10:20:00,74.05,74.12,73.97,74.0,29100.0,52.3764,52.4259,52.3198,52.341,29100.0
2015-11-05 10:30:00,73.98,73.98,73.63,73.79,67284.0,52.3269,52.3269,52.0793,52.1925,67284.0
2015-11-05 10:40:00,73.75,73.97,73.69,73.82,26910.0,52.1642,52.3198,52.1218,52.2137,26910.0
2015-11-05 10:50:00,73.84,74.0,73.81,73.97,24333.0,52.2279,52.341,52.2067,52.3198,24333.0
2015-11-05 11:00:00,73.99,74.04,73.93,73.97,25906.0,52.334,52.3693,52.2915,52.3198,25906.0
2015-11-05 11:10:00,73.97,73.99,73.87,73.92,14652.0,52.3198,52.334,52.2491,52.2845,14652.0
2015-11-05 11:20:00,73.92,74.01,73.91,73.95,17382.0,52.2845,52.3481,52.2774,52.3057,17382.0
2015-11-05 11:30:00,73.95,73.95,73.78,73.8,9013.0,52.3057,52.3057,52.1854,52.1996,9013.0
2015-11-05 11:40:00,73.8,73.97,73.79,73.89,18231.0,52.1996,52.3198,52.1925,52.2632,18231.0
2015-11-05 11:50:00,73.89,73.95,73.85,73.92,18609.0,52.2632,52.3057,52.235,52.2845,18609.0
2015-11-05 12:00:00,73.93,73.97,73.83,73.94,80740.0,52.2915,52.3198,52.2208,52.2986,80740.0
2015-11-05 12:10:00,73.95,74.11,73.89,74.08,66798.0,52.3057,52.4189,52.2632,52.3976,66798.0
2015-11-05 12:20:00,74.07,74.08,73.96,74.06,33000.0,52.3906,52.3976,52.3128,52.3835,33000.0
2015-11-05 12:30:00,74.06,74.1,73.97,74.05,29697.0,52.3835,52.4118,52.3198,52.3764,29697.0
2015-11-05 12:40:00,74.04,74.05,73.95,73.99,12859.0,52.3693,52.3764,52.3057,52.334,12859.0
2015-11-05 12:50:00,73.97,74.0,73.91,73.99,6791.0,52.3198,52.341,52.2774,52.334,6791.0
2015-11-05 13:00:00,74.0,74.02,73.98,74.01,18371.0,52.341,52.3552,52.3269,52.3481,18371.0
2015-11-05 13:10:00,74.01,74.03,73.95,73.98,12893.0,52.3481,52.3623,52.3057,52.3269,12893.0
2015-11-05 13:20:00,73.98,73.99,73.91,73.91,13053.0,52.3269,52.334,52.2774,52.2774,13053.0
2015-11-05 13:30:00,73.94,74.05,73.93,73.93,11500.0,52.2986,52.3764,52.2915,52.2915,11500.0
2015-11-05 13:40:00,73.89,74.01,73.89,74.0,64383.0,52.2632,52.3481,52.2632,52.341,64383.0
2015-11-05 13:50:00,73.97,74.02,73.95,74.0,18300.0,52.3198,52.3552,52.3057,52.341,18300.0
2015-11-05 14:00:00,74.01,74.04,73.94,73.94,52561.0,52.3481,52.3693,52.2986,52.2986,52561.0
2015-11-05 14:10:00,73.93,73.96,73.88,73.9,12938.0,52.2915,52.3128,52.2562,52.2703,12938.0
2015-11-05 14:20:00,73.89,73.95,73.86,73.95,14754.0,52.2632,52.3057,52.242,52.3057,14754.0
2015-11-05 14:30:00,73.94,74.02,73.92,73.99,48998.0,52.2986,52.3552,52.2845,52.334,48998.0
2015-11-05 14:40:00,73.99,74.02,73.95,74.01,19555.0,52.334,52.3552,52.3057,52.3481,19555.0
2015-11-05 14:50:00,74.0,74.03,73.96,73.99,24487.0,52.341,52.3623,52.3128,52.334,24487.0
2015-11-05 15:00:00,74.0,74.02,73.9,73.95,24391.0,52.341,52.3552,52.2703,52.3057,24391.0
2015-11-05 15:10:00,73.94,74.04,73.91,74.03,36196.0,52.2986,52.3693,52.2774,52.3623,36196.0
2015-11-05 15:20:00,74.03,74.05,73.99,74.02,53221.0,52.3623,52.3764,52.334,52.3552,53221.0
2015-11-05 15:30:00,74.02,74.02,73.97,74.0,45604.0,52.3552,52.3552,52.3198,52.341,45604.0
2015-11-05 15:40:00,74.0,74.09,73.87,73.88,96923.0,52.341,52.4047,52.2491,52.2562,96923.0
2015-11-05 15:50:00,73.88,73.99,73.79,73.9,183495.0,52.2562,52.334,52.1925,52.2703,183495.0
2015-11-06 09:30:00,73.21,73.49,72.88,73.07,34035.0,51.7823,51.9803,51.5489,51.6832,34035.0
2015-11-06 09:40:00,73.07,73.19,72.74,72.89,26630.0,51.6832,51.7681,51.4498,51.5559,26630.0
2015-11-06 09:50:00,72.89,72.91,72.56,72.71,22644.0,51.5559,51.5701,51.3225,51.4286,22644.0
2015-11-06 10:00:00,72.73,72.76,72.46,72.63,39907.0,51.4428,51.464,51.2518,51.372,39907.0
2015-11-06 10:10:00,72.61,73.02,72.61,72.99,58816.0,51.3579,51.6479,51.3579,51.6267,58816.0
2015-11-06 10:20:00,72.94,73.08,72.81,72.89,25103.0,51.5913,51.6903,51.4993,51.5559,25103.0
2015-11-06 10:30:00,72.91,72.96,72.85,72.93,46801.0,51.5701,51.6054,51.5276,51.5842,46801.0
2015-11-06 10:40:00,72.94,73.03,72.92,72.94,56964.0,51.5913,51.655,51.5772,51.5913,56964.0
2015-11-06 10:50:00,72.95,72.99,72.9,72.9,34215.0,51.5984,51.6267,51.563,51.563,34215.0
2015-11-06 11:00:00,72.92,73.0,72.87,72.87,30055.0,51.5772,51.6337,51.5418,51.5418,30055.0
2015-11-06 11:10:00,72.89,72.9,72.56,72.61,18188.0,51.5559,51.563,51.3225,51.3579,18188.0
2015-11-06 11:20:00,72.63,72.69,72.4,72.44,53138.0,51.372,51.4145,51.2093,51.2376,53138.0
2015-11-06 11:30:00,72.49,72.73,72.48,72.72,36557.0,51.273,51.4428,51.2659,51.4357,36557.0
2015-11-06 11:40:00,72.69,72.72,72.52,72.59,17084.0,51.4145,51.4357,51.2942,51.3437,17084.0
2015-11-06 11:50:00,72.58,72.59,72.49,72.51,25517.0,51.3367,51.3437,51.273,51.2872,25517.0
2015-11-06 12:00:00,72.5,72.51,72.41,72.43,31371.0,51.2801,51.2872,51.2164,51.2306,31371.0
2015-11-06 12:10:00,72.44,72.51,72.4,72.4,79372.0,51.2376,51.2872,51.2093,51.2093,79372.0
2015-11-06 12:20:00,72.4,72.4,72.17,72.2,25261.0,51.2093,51.2093,51.0467,51.0679,25261.0
2015-11-06 12:30:00,72.19,72.27,72.11,72.11,6964.0,51.0608,51.1174,51.0042,51.0042,6964.0
2015-11-06 12:40:00,72.13,72.19,71.92,71.93,26158.0,51.0184,51.0608,50.8698,50.8769,26158.0
2015-11-06 12:50:00,71.93,71.96,71.84,71.89,21808.0,50.8769,50.8981,50.8133,50.8486,21808.0
2015-11-06 13:00:00,71.89,71.9,71.78,71.86,29946.0,50.8486,50.8557,50.7708,50.8274,29946.0
2015-11-06 13:10:00,71.87,71.91,71.76,71.77,27355.0,50.8345,50.8628,50.7567,50.7637,27355.0
2015-11-06 13:20:00,71.77,71.85,71.62,71.64,39178.0,50.7637,50.8203,50.6576,50.6718,39178.0
2015-11-06 13:30:00,71.65,71.67,71.5,71.5,33177.0,50.6789,50.693,50.5728,50.5728,33177.0
2015-11-06 13:40:00,71.48,71.5,71.45,71.47,18401.0,50.5586,50.5728,50.5374,50.5516,18401.0
2015-11-06 13:50:00,71.5,71.6,71.47,71.56,27362.0,50.5728,50.6435,50.5516,50.6152,27362.0
2015-11-06 14:00:00,71.57,71.8,71.55,71.79,33194.0,50.6223,50.785,50.6081,50.7779,33194.0
2015-11-06 14:10:00,71.78,71.81,71.63,71.64,22436.0,50.7708,50.792,50.6647,50.6718,22436.0
2015-11-06 14:20:00,71.64,71.78,71.63,71.75,16872.0,50.6718,50.7708,50.6647,50.7496,16872.0
2015-11-06 14:30:00,71.75,71.76,71.47,71.5,28424.0,50.7496,50.7567,50.5516,50.5728,28424.0
2015-11-06 14:40:00,71.51,71.54,71.38,71.4,32136.0,50.5798,50.6011,50.4879,50.502,32136.0
2015-11-06 14:50:00,71.37,71.42,71.33,71.41,34565.0,50.4808,50.5162,50.4525,50.5091,34565.0
2015-11-06 15:00:00,71.4,71.68,71.37,71.64,50174.0,50.502,50.7001,50.4808,50.6718,50174.0
2015-11-06 15:10:00,71.63,71.71,71.57,71.6,33758.0,50.6647,50.7213,50.6223,50.6435,33758.0
2015-11-06 15:20:00,71.6,72.03,71.6,72.03,45452.0,50.6435,50.9476,50.6435,50.9476,45452.0
2015-11-06 15:30:00,72.03,72.17,72.0,72.0,126944.0,50.9476,51.0467,50.9264,50.9264,126944.0
2015-11-06 15:40:00,72.0,72.03,71.94,71.99,139084.0,50.9264,50.9476,50.884,50.9194,139084.0
2015-11-06 15:50:00,71.99,72.12,71.89,72.12,278832.0,50.9194,51.0113,50.8486,51.0113,278832.0
2015-11-09 09:30:00,72.07,72.07,71.63,71.82,18001.0,50.9759,50.9759,50.6647,50.7991,18001.0
2015-11-09 09:40:00,71.84,71.84,71.46,71.47,11459.0,50.8133,50.8133,50.5445,50.5516,11459.0
2015-11-09 09:50:00,71.49,71.58,71.4,71.53,5487.0,50.5657,50.6294,50.502,50.594,5487.0
2015-11-09 10:00:00,71.5,71.62,71.4,71.62,13039.0,50.5728,50.6576,50.502,50.6576,13039.0
2015-11-09 10:10:00,71.61,71.66,71.41,71.42,12417.0,50.6506,50.6859,50.5091,50.5162,12417.0
2015-11-09 10:20:00,71.42,71.5,71.32,71.45,12482.0,50.5162,50.5728,50.4455,50.5374,12482.0
2015-11-09 10:30:00,71.46,71.63,71.43,71.6,21572.0,50.5445,50.6647,50.5233,50.6435,21572.0
2015-11-09 10:40:00,71.64,71.67,71.44,71.53,14486.0,50.6718,50.693,50.5303,50.594,14486.0
2015-11-09 10:50:00,71.52,71.63,71.43,71.54,12481.0,50.5869,50.6647,50.5233,50.6011,12481.0
2015-11-09 11:00:00,71.52,71.52,71.13,71.16,14552.0,50.5869,50.5869,50.3111,50.3323,14552.0
2015-11-09 11:10:00,71.15,71.37,71.13,71.24,12226.0,50.3252,50.4808,50.3111,50.3889,12226.0
2015-11-09 11:20:00,71.16,71.23,71.07,71.07,14438.0,50.3323,50.3818,50.2686,50.2686,14438.0
2015-11-09 11:30:00,71.05,71.21,71.03,71.18,31287.0,50.2545,50.3676,50.2403,50.3464,31287.0
2015-11-09 11:40:00,71.15,71.32,71.13,71.26,14259.0,50.3252,50.4455,50.3111,50.403,14259.0
2015-11-09 11:50:00,71.22,71.28,71.16,71.22,15411.0,50.3747,50.4172,50.3323,50.3747,15411.0
2015-11-09 12:00:00,71.2,71.31,71.08,71.31,13021.0,50.3606,50.4384,50.2757,50.4384,13021.0
2015-11-09 12:10:00,71.32,71.43,71.2,71.4,22349.0,50.4455,50.5233,50.3606,50.502,22349.0
2015-11-09 12:20:00,71.44,71.54,71.4,71.49,6769.0,50.5303,50.6011,50.502,50.5657,6769.0
2015-11-09 12:30:00,71.49,71.49,71.43,71.43,6200.0,50.5657,50.5657,50.5233,50.5233,6200.0
2015-11-09 12:40:00,71.46,71.61,71.44,71.53,18562.0,50.5445,50.6506,50.5303,50.594,18562.0
2015-11-09 12:50:00,71.51,71.53,71.43,71.5,6180.0,50.5798,50.594,50.5233,50.5728,6180.0
2015-11-09 13:00:00,71.5,71.5,71.31,71.34,8022.0,50.5728,50.5728,50.4384,50.4596,8022.0
2015-11-09 13:10:00,71.35,71.37,71.26,71.3,7815.0,50.4667,50.4808,50.403,50.4313,7815.0
2015-11-09 13:20:00,71.31,71.39,71.3,71.37,13116.0,50.4384,50.495,50.4313,50.4808,13116.0
2015-11-09 13:30:00,71.37,71.39,71.27,71.28,7276.0,50.4808,50.495,50.4101,50.4172,7276.0
2015-11-09 13:40:00,71.3,71.38,71.23,71.3,10523.0,50.4313,50.4879,50.3818,50.4313,10523.0
2015-11-09 13:50:00,71.3,71.34,71.24,71.25,14495.0,50.4313,50.4596,50.3889,50.3959,14495.0
2015-11-09 14:00:00,71.26,71.42,71.2,71.4,17230.0,50.403,50.5162,50.3606,50.502,17230.0
2015-11-09 14:10:00,71.39,71.48,71.34,71.38,12118.0,50.495,50.5586,50.4596,50.4879,12118.0
2015-11-09 14:20:00,71.4,71.46,71.34,71.37,16392.0,50.502,50.5445,50.4596,50.4808,16392.0
2015-11-09 14:30:00,71.33,71.43,71.22,71.22,14620.0,50.4525,50.5233,50.3747,50.3747,14620.0
2015-11-09 14:40:00,71.23,71.46,71.2,71.36,35332.0,50.3818,50.5445,50.3606,50.4737,35332.0
2015-11-09 14:50:00,71.39,71.55,71.39,71.45,32970.0,50.495,50.6081,50.495,50.5374,32970.0
2015-11-09 15:00:00,71.44,71.48,71.34,71.34,26070.0,50.5303,50.5586,50.4596,50.4596,26070.0
2015-11-09 15:10:00,71.33,71.46,71.3,71.46,33760.0,50.4525,50.5445,50.4313,50.5445,33760.0
2015-11-09 15:20:00,71.44,71.57,71.31,71.53,34523.0,50.5303,50.6223,50.4384,50.594,34523.0
2015-11-09 15:30:00,71.53,71.75,71.53,71.74,54429.0,50.594,50.7496,50.594,50.7425,54429.0
2015-11-09 15:40:00,71.75,72.0,71.75,71.99,63564.0,50.7496,50.9264,50.7496,50.9194,63564.0
2015-11-09 15:50:00,71.97,71.98,71.81,71.86,112554.0,50.9052,50.9123,50.792,50.8274,112554.0
2015-11-10 09:30:00,71.86,72.26,71.74,72.26,24661.0,50.8274,51.1103,50.7425,51.1103,24661.0
2015-11-10 09:40:00,72.25,72.29,72.02,72.13,19912.0,51.1033,51.1315,50.9406,51.0184,19912.0
2015-11-10 09:50:00,72.12,72.3,72.01,72.27,8738.0,51.0113,51.1386,50.9335,51.1174,8738.0
2015-11-10 10:00:00,72.26,72.41,72.26,72.41,9431.0,51.1103,51.2164,51.1103,51.2164,9431.0
2015-11-10 10:10:00,72.44,72.48,72.34,72.45,17279.0,51.2376,51.2659,51.1669,51.2447,17279.0
2015-11-10 10:20:00,72.45,72.58,72.4,72.54,14720.0,51.2447,51.3367,51.2093,51.3084,14720.0
2015-11-10 10:30:00,72.54,72.91,72.54,72.85,21666.0,51.3084,51.5701,51.3084,51.5276,21666.0
2015-11-10 10:40:00,72.84,72.9,72.76,72.78,20331.0,51.5206,51.563,51.464,51.4781,20331.0
2015-11-10 10:50:00,72.76,72.8,72.65,72.71,17212.0,51.464,51.4923,51.3862,51.4286,17212.0
2015-11-10 11:00:00,72.74,72.88,72.69,72.88,6258.0,51.4498,51.5489,51.4145,51.5489,6258.0
2015-11-10 11:10:00,72.86,72.96,72.79,72.92,9602.0,51.5347,51.6054,51.4852,51.5772,9602.0
2015-11-10 11:20:00,72.92,72.99,72.82,72.86,8435.0,51.5772,51.6267,51.5064,51.5347,8435.0
2015-11-10 11:30:00,72.86,72.89,72.79,72.81,8226.0,51.5347,51.5559,51.4852,51.4993,8226.0
2015-11-10 11:40:00,72.81,72.98,72.8,72.9,7200.0,51.4993,51.6196,51.4923,51.563,7200.0
2015-11-10 11:50:00,72.88,72.92,72.74,72.81,7572.0,51.5489,51.5772,51.4498,51.4993,7572.0
2015-11-10 12:00:00,72.8,72.83,72.66,72.68,12501.0,51.4923,51.5135,51.3933,51.4074,12501.0
2015-11-10 12:10:00,72.66,72.71,72.61,72.67,9939.0,51.3933,51.4286,51.3579,51.4003,9939.0
2015-11-10 12:20:00,72.7,72.73,72.6,72.65,6634.0,51.4215,51.4428,51.3508,51.3862,6634.0
2015-11-10 12:30:00,72.58,72.59,72.51,72.53,9261.0,51.3367,51.3437,51.2872,51.3013,9261.0
2015-11-10 12:40:00,72.51,72.53,72.42,72.44,14145.0,51.2872,51.3013,51.2235,51.2376,14145.0
2015-11-10 12:50:00,72.45,72.55,72.45,72.49,12612.0,51.2447,51.3154,51.2447,51.273,12612.0
2015-11-10 13:00:00,72.51,72.51,72.39,72.46,7725.0,51.2872,51.2872,51.2023,51.2518,7725.0
2015-11-10 13:10:00,72.45,72.61,72.41,72.45,34682.0,51.2447,51.3579,51.2164,51.2447,34682.0
2015-11-10 13:20:00,72.45,72.65,72.45,72.61,71570.0,51.2447,51.3862,51.2447,51.3579,71570.0
2015-11-10 13:30:00,72.62,72.63,72.4,72.45,45978.0,51.365,51.372,51.2093,51.2447,45978.0
2015-11-10 13:40:00,72.38,72.41,72.31,72.37,9600.0,51.1952,51.2164,51.1457,51.1881,9600.0
2015-11-10 13:50:00,72.38,72.4,72.34,72.36,16757.0,51.1952,51.2093,51.1669,51.1811,16757.0
2015-11-10 14:00:00,72.34,72.36,72.26,72.26,12618.0,51.1669,51.1811,51.1103,51.1103,12618.0
2015-11-10 14:10:00,72.29,72.4,72.25,72.4,15943.0,51.1315,51.2093,51.1033,51.2093,15943.0
2015-11-10 14:20:00,72.42,72.44,72.37,72.4,5738.0,51.2235,51.2376,51.1881,51.2093,5738.0
2015-11-10 14:30:00,72.39,72.4,72.33,72.34,11127.0,51.2023,51.2093,51.1598,51.1669,11127.0
2015-11-10 14:40:00,72.33,72.45,72.33,72.42,11035.0,51.1598,51.2447,51.1598,51.2235,11035.0
2015-11-10 14:50:00,72.45,72.48,72.42,72.44,9281.0,51.2447,51.2659,51.2235,51.2376,9281.0
2015-11-10 15:00:00,72.42,72.44,72.39,72.41,15744.0,51.2235,51.2376,51.2023,51.2164,15744.0
2015-11-10 15:10:00,72.42,72.48,72.39,72.47,11493.0,51.2235,51.2659,51.2023,51.2589,11493.0
2015-11-10 15:20:00,72.48,72.52,72.41,72.52,11240.0,51.2659,51.2942,51.2164,51.2942,11240.0
2015-11-10 15:30:00,72.53,72.57,72.44,72.46,19467.0,51.3013,51.3296,51.2376,51.2518,19467.0
2015-11-10 15:40:00,72.46,72.66,72.45,72.58,41166.0,51.2518,51.3933,51.2447,51.3367,41166.0
2015-11-10 15:50:00,72.57,72.6,72.48,72.58,60519.0,51.3296,51.3508,51.2659,51.3367,60519.0
2015-11-11 09:30:00,72.72,72.76,72.57,72.76,22476.0,51.4357,51.464,51.3296,51.464,22476.0
2015-11-11 09:40:00,72.76,72.79,72.68,72.76,11738.0,51.464,51.4852,51.4074,51.464,11738.0
2015-11-11 09:50:00,72.79,72.82,72.74,72.75,4642.0,51.4852,51.5064,51.4498,51.4569,4642.0
2015-11-11 10:00:00,72.76,72.92,72.75,72.91,3540.0,51.464,51.5772,51.4569,51.5701,3540.0
2015-11-11 10:10:00,72.93,72.93,72.65,72.65,3125.0,51.5842,51.5842,51.3862,51.3862,3125.0
2015-11-11 10:20:00,72.67,72.82,72.65,72.73,5274.0,51.4003,51.5064,51.3862,51.4428,5274.0
2015-11-11 10:30:00,72.73,72.73,72.46,72.56,7820.0,51.4428,51.4428,51.2518,51.3225,7820.0
2015-11-11 10:40:00,72.54,72.57,72.47,72.57,9272.0,51.3084,51.3296,51.2589,51.3296,9272.0
2015-11-11 10:50:00,72.57,72.66,72.44,72.65,17863.0,51.3296,51.3933,51.2376,51.3862,17863.0
2015-11-11 11:00:00,72.61,72.61,72.51,72.51,2166.0,51.3579,51.3579,51.2872,51.2872,2166.0
2015-11-11 11:10:00,72.52,72.64,72.5,72.56,6093.0,51.2942,51.3791,51.2801,51.3225,6093.0
2015-11-11 11:20:00,72.53,72.53,72.26,72.32,6401.0,51.3013,51.3013,51.1103,51.1528,6401.0
2015-11-11 11:30:00,72.32,72.51,72.31,72.42,7979.0,51.1528,51.2872,51.1457,51.2235,7979.0
2015-11-11 11:40:00,72.43,72.56,72.43,72.5,8738.0,51.2306,51.3225,51.2306,51.2801,8738.0
2015-11-11 11:50:00,72.56,72.57,72.52,72.52,23972.0,51.3225,51.3296,51.2942,51.2942,23972.0
2015-11-11 12:00:00,72.52,72.71,72.5,72.71,37712.0,51.2942,51.4286,51.2801,51.4286,37712.0
2015-11-11 12:10:00,72.73,72.85,72.73,72.84,3489.0,51.4428,51.5276,51.4428,51.5206,3489.0
2015-11-11 12:20:00,72.87,72.96,72.87,72.88,4679.0,51.5418,51.6054,51.5418,51.5489,4679.0
2015-11-11 12:30:00,72.85,72.89,72.8,72.89,2981.0,51.5276,51.5559,51.4923,51.5559,2981.0
2015-11-11 12:40:00,72.88,73.03,72.87,73.03,5633.0,51.5489,51.655,51.5418,51.655,5633.0
2015-11-11 12:50:00,73.02,73.08,72.96,73.06,5322.0,51.6479,51.6903,51.6054,51.6762,5322.0
2015-11-11 13:00:00,73.07,73.24,73.07,73.12,10765.0,51.6832,51.8035,51.6832,51.7186,10765.0
2015-11-11 13:10:00,73.11,73.11,73.04,73.07,42072.0,51.7115,51.7115,51.662,51.6832,42072.0
2015-11-11 13:20:00,73.05,73.17,73.05,73.11,11943.0,51.6691,51.754,51.6691,51.7115,11943.0
2015-11-11 13:30:00,73.12,73.13,72.95,72.99,16108.0,51.7186,51.7257,51.5984,51.6267,16108.0
2015-11-11 13:40:00,72.99,73.07,72.99,72.99,20495.0,51.6267,51.6832,51.6267,51.6267,20495.0
2015-11-11 13:50:00,72.98,73.05,72.97,72.98,3655.0,51.6196,51.6691,51.6125,51.6196,3655.0
2015-11-11 14:00:00,72.96,73.11,72.91,73.11,6871.0,51.6054,51.7115,51.5701,51.7115,6871.0
2015-11-11 14:10:00,73.1,73.18,73.1,73.16,3346.0,51.7045,51.7611,51.7045,51.7469,3346.0
2015-11-11 14:20:00,73.16,73.24,73.1,73.19,6397.0,51.7469,51.8035,51.7045,51.7681,6397.0
2015-11-11 14:30:00,73.21,73.23,73.16,73.19,3424.0,51.7823,51.7964,51.7469,51.7681,3424.0
2015-11-11 14:40:00,73.19,73.2,73.1,73.13,5695.0,51.7681,51.7752,51.7045,51.7257,5695.0
2015-11-11 14:50:00,73.13,73.18,73.03,73.08,7028.0,51.7257,51.7611,51.655,51.6903,7028.0
2015-11-11 15:00:00,73.08,73.08,73.01,73.01,3780.0,51.6903,51.6903,51.6408,51.6408,3780.0
2015-11-11 15:10:00,73.03,73.14,73.01,73.07,8282.0,51.655,51.7328,51.6408,51.6832,8282.0
2015-11-11 15:20:00,73.07,73.11,73.02,73.08,5911.0,51.6832,51.7115,51.6479,51.6903,5911.0
2015-11-11 15:30:00,73.08,73.16,73.06,73.16,41160.0,51.6903,51.7469,51.6762,51.7469,41160.0
2015-11-11 15:40:00,73.17,73.19,73.05,73.05,43385.0,51.754,51.7681,51.6691,51.6691,43385.0
2015-11-11 15:50:00,73.04,73.1,73.04,73.06,37862.0,51.662,51.7045,51.662,51.6762,37862.0
2015-11-12 09:30:00,72.95,73.0,72.61,72.72,32839.0,51.5984,51.6337,51.3579,51.4357,32839.0
2015-11-12 09:40:00,72.78,72.79,72.52,72.73,12688.0,51.4781,51.4852,51.2942,51.4428,12688.0
2015-11-12 09:50:00,72.72,72.84,72.6,72.83,18195.0,51.4357,51.5206,51.3508,51.5135,18195.0
2015-11-12 10:00:00,72.82,72.97,72.68,72.74,41964.0,51.5064,51.6125,51.4074,51.4498,41964.0
2015-11-12 10:10:00,72.78,72.99,72.63,72.9,29443.0,51.4781,51.6267,51.372,51.563,29443.0
2015-11-12 10:20:00,72.86,73.0,72.85,72.96,20483.0,51.5347,51.6337,51.5276,51.6054,20483.0
2015-11-12 10:30:00,72.94,72.99,72.8,72.82,12877.0,51.5913,51.6267,51.4923,51.5064,12877.0
2015-11-12 10:40:00,72.82,72.88,72.73,72.85,26508.0,51.5064,51.5489,51.4428,51.5276,26508.0
2015-11-12 10:50:00,72.87,73.09,72.86,73.0,13012.0,51.5418,51.6974,51.5347,51.6337,13012.0
2015-11-12 11:00:00,73.02,73.03,72.9,72.97,7173.0,51.6479,51.655,51.563,51.6125,7173.0
2015-11-12 11:10:00,72.96,72.97,72.85,72.89,10200.0,51.6054,51.6125,51.5276,51.5559,10200.0
2015-11-12 11:20:00,72.85,72.85,72.75,72.85,5106.0,51.5276,51.5276,51.4569,51.5276,5106.0
2015-11-12 11:30:00,72.86,72.88,72.81,72.81,4896.0,51.5347,51.5489,51.4993,51.4993,4896.0
2015-11-12 11:40:00,72.81,72.84,72.66,72.66,31877.0,51.4993,51.5206,51.3933,51.3933,31877.0
2015-11-12 11:50:00,72.64,72.64,72.51,72.56,8030.0,51.3791,51.3791,51.2872,51.3225,8030.0
2015-11-12 12:00:00,72.57,72.58,72.5,72.5,8626.0,51.3296,51.3367,51.2801,51.2801,8626.0
2015-11-12 12:10:00,72.48,72.49,72.31,72.35,9077.0,51.2659,51.273,51.1457,51.174,9077.0
2015-11-12 12:20:00,72.34,72.35,72.25,72.25,13928.0,51.1669,51.174,51.1033,51.1033,13928.0
2015-11-12 12:30:00,72.25,72.26,72.09,72.16,13086.0,51.1033,51.1103,50.9901,51.0396,13086.0
2015-11-12 12:40:00,72.19,72.28,72.19,72.27,9502.0,51.0608,51.1245,51.0608,51.1174,9502.0
2015-11-12 12:50:00,72.28,72.3,72.22,72.25,8930.0,51.1245,51.1386,51.082,51.1033,8930.0
2015-11-12 13:00:00,72.25,72.29,72.17,72.17,9082.0,51.1033,51.1315,51.0467,51.0467,9082.0
2015-11-12 13:10:00,72.16,72.25,72.16,72.25,11604.0,51.0396,51.1033,51.0396,51.1033,11604.0
2015-11-12 13:20:00,72.25,72.25,72.1,72.19,41084.0,51.1033,51.1033,50.9972,51.0608,41084.0
2015-11-12 13:30:00,72.19,72.31,72.15,72.31,13310.0,51.0608,51.1457,51.0325,51.1457,13310.0
2015-11-12 13:40:00,72.33,72.35,72.15,72.28,7850.0,51.1598,51.174,51.0325,51.1245,7850.0
2015-11-12 13:50:00,72.26,72.35,72.24,72.34,6968.0,51.1103,51.174,51.0962,51.1669,6968.0
2015-11-12 14:00:00,72.33,72.36,72.3,72.3,8319.0,51.1598,51.1811,51.1386,51.1386,8319.0
2015-11-12 14:10:00,72.3,72.36,72.28,72.29,6254.0,51.1386,51.1811,51.1245,51.1315,6254.0
2015-11-12 14:20:00,72.29,72.34,72.22,72.28,15780.0,51.1315,51.1669,51.082,51.1245,15780.0
2015-11-12 14:30:00,72.28,72.35,72.23,72.29,13604.0,51.1245,51.174,51.0891,51.1315,13604.0
2015-11-12 14:40:00,72.28,72.28,72.23,72.25,11007.0,51.1245,51.1245,51.0891,51.1033,11007.0
2015-11-12 14:50:00,72.25,72.26,72.07,72.17,14983.0,51.1033,51.1103,50.9759,51.0467,14983.0
2015-11-12 15:00:00,72.16,72.28,72.15,72.26,14166.0,51.0396,51.1245,51.0325,51.1103,14166.0
2015-11-12 15:10:00,72.27,72.38,72.26,72.29,18325.0,51.1174,51.1952,51.1103,51.1315,18325.0
2015-11-12 15:20:00,72.28,72.37,72.24,72.24,16597.0,51.1245,51.1881,51.0962,51.0962,16597.0
2015-11-12 15:30:00,72.24,72.28,72.12,72.12,15025.0,51.0962,51.1245,51.0113,51.0113,15025.0
2015-11-12 15:40:00,72.13,72.14,72.04,72.04,32902.0,51.0184,51.0254,50.9547,50.9547,32902.0
2015-11-12 15:50:00,72.03,72.09,71.95,72.04,84058.0,50.9476,50.9901,50.8911,50.9547,84058.0
2015-11-13 09:30:00,72.36,72.53,71.81,72.15,44758.0,51.1811,51.3013,50.792,51.0325,44758.0
2015-11-13 09:40:00,72.16,72.41,72.16,72.33,6446.0,51.0396,51.2164,51.0396,51.1598,6446.0
2015-11-13 09:50:00,72.41,72.41,72.19,72.19,12299.0,51.2164,51.2164,51.0608,51.0608,12299.0
2015-11-13 10:00:00,72.12,72.13,71.81,71.85,10090.0,51.0113,51.0184,50.792,50.8203,10090.0
2015-11-13 10:10:00,71.91,71.97,71.64,71.66,8461.0,50.8628,50.9052,50.6718,50.6859,8461.0
2015-11-13 10:20:00,71.64,71.85,71.64,71.71,13221.0,50.6718,50.8203,50.6718,50.7213,13221.0
2015-11-13 10:30:00,71.7,72.0,71.67,71.93,10027.0,50.7142,50.9264,50.693,50.8769,10027.0
2015-11-13 10:40:00,71.98,71.99,71.72,71.83,6468.0,50.9123,50.9194,50.7284,50.8062,6468.0
2015-11-13 10:50:00,71.87,72.09,71.83,71.98,9292.0,50.8345,50.9901,50.8062,50.9123,9292.0
2015-11-13 11:00:00,71.99,72.24,71.97,72.2,6848.0,50.9194,51.0962,50.9052,51.0679,6848.0
2015-11-13 11:10:00,72.24,72.24,71.89,72.06,8095.0,51.0962,51.0962,50.8486,50.9689,8095.0
2015-11-13 11:20:00,72.06,72.19,72.03,72.12,5700.0,50.9689,51.0608,50.9476,51.0113,5700.0
2015-11-13 11:30:00,72.14,72.14,71.94,71.96,4674.0,51.0254,51.0254,50.884,50.8981,4674.0
2015-11-13 11:40:00,71.87,72.24,71.81,72.02,36230.0,50.8345,51.0962,50.792,50.9406,36230.0
2015-11-13 11:50:00,72.01,72.17,71.98,72.17,5012.0,50.9335,51.0467,50.9123,51.0467,5012.0
2015-11-13 12:00:00,72.16,72.16,72.01,72.06,7139.0,51.0396,51.0396,50.9335,50.9689,7139.0
2015-11-13 12:10:00,72.08,72.16,72.06,72.14,8513.0,50.983,51.0396,50.9689,51.0254,8513.0
2015-11-13 12:20:00,72.12,72.12,71.98,72.02,8956.0,51.0113,51.0113,50.9123,50.9406,8956.0
2015-11-13 12:30:00,72.01,72.09,71.91,71.94,6489.0,50.9335,50.9901,50.8628,50.884,6489.0
2015-11-13 12:40:00,71.89,71.92,71.68,71.68,5743.0,50.8486,50.8698,50.7001,50.7001,5743.0
2015-11-13 12:50:00,71.67,71.78,71.59,71.78,14079.0,50.693,50.7708,50.6364,50.7708,14079.0
2015-11-13 13:00:00,71.8,71.93,71.8,71.83,4013.0,50.785,50.8769,50.785,50.8062,4013.0
2015-11-13 13:10:00,71.87,71.89,71.76,71.83,14833.0,50.8345,50.8486,50.7567,50.8062,14833.0
2015-11-13 13:20:00,71.87,71.87,71.76,71.84,5010.0,50.8345,50.8345,50.7567,50.8133,5010.0
2015-11-13 13:30:00,71.82,71.87,71.65,71.65,3055.0,50.7991,50.8345,50.6789,50.6789,3055.0
2015-11-13 13:40:00,71.67,71.76,71.57,71.57,8500.0,50.693,50.7567,50.6223,50.6223,8500.0
2015-11-13 13:50:00,71.58,71.65,71.5,71.52,7742.0,50.6294,50.6789,50.5728,50.5869,7742.0
2015-11-13 14:00:00,71.5,71.68,71.5,71.58,4375.0,50.5728,50.7001,50.5728,50.6294,4375.0
2015-11-13 14:10:00,71.56,71.65,71.52,71.55,6862.0,50.6152,50.6789,50.5869,50.6081,6862.0
2015-11-13 14:20:00,71.58,71.72,71.36,71.36,26360.0,50.6294,50.7284,50.4737,50.4737,26360.0
2015-11-13 14:30:00,71.38,71.44,71.34,71.42,20708.0,50.4879,50.5303,50.4596,50.5162,20708.0
2015-11-13 14:40:00,71.41,71.43,71.19,71.24,10673.0,50.5091,50.5233,50.3535,50.3889,10673.0
2015-11-13 14:50:00,71.22,71.26,71.17,71.2,14090.0,50.3747,50.403,50.3394,50.3606,14090.0
2015-11-13 15:00:00,71.2,71.28,71.15,71.23,20938.0,50.3606,50.4172,50.3252,50.3818,20938.0
2015-11-13 15:10:00,71.24,71.24,71.07,71.08,25456.0,50.3889,50.3889,50.2686,50.2757,25456.0
2015-11-13 15:20:00,71.07,71.17,71.04,71.13,19125.0,50.2686,50.3394,50.2474,50.3111,19125.0
2015-11-13 15:30:00,71.12,71.26,71.09,71.25,42926.0,50.304,50.403,50.2828,50.3959,42926.0
2015-11-13 15:40:00,71.24,71.39,71.11,71.16,45775.0,50.3889,50.495,50.2969,50.3323,45775.0
2015-11-13 15:50:00,71.15,71.21,71.1,71.21,61708.0,50.3252,50.3676,50.2898,50.3676,61708.0
2015-11-16 09:30:00,71.29,71.58,70.91,71.17,41919.0,50.4242,50.6294,50.1555,50.3394,41919.0
2015-11-16 09:40:00,71.22,71.3,71.09,71.16,12825.0,50.3747,50.4313,50.2828,50.3323,12825.0
2015-11-16 09:50:00,71.18,71.39,71.14,71.28,13423.0,50.3464,50.495,50.3181,50.4172,13423.0
2015-11-16 10:00:00,71.29,71.47,71.29,71.35,10724.0,50.4242,50.5516,50.4242,50.4667,10724.0
2015-11-16 10:10:00,71.36,71.36,71.19,71.22,11205.0,50.4737,50.4737,50.3535,50.3747,11205.0
2015-11-16 10:20:00,71.22,71.28,71.13,71.16,12401.0,50.3747,50.4172,50.3111,50.3323,12401.0
2015-11-16 10:30:00,71.23,71.39,71.23,71.39,8476.0,50.3818,50.495,50.3818,50.495,8476.0
2015-11-16 10:40:00,71.4,71.48,71.3,71.44,33987.0,50.502,50.5586,50.4313,50.5303,33987.0
2015-11-16 10:50:00,71.43,71.61,71.43,71.61,5956.0,50.5233,50.6506,50.5233,50.6506,5956.0
2015-11-16 11:00:00,71.59,71.7,71.53,71.56,12396.0,50.6364,50.7142,50.594,50.6152,12396.0
2015-11-16 11:10:00,71.55,71.68,71.55,71.66,3797.0,50.6081,50.7001,50.6081,50.6859,3797.0
2015-11-16 11:20:00,71.68,71.68,71.61,71.67,3976.0,50.7001,50.7001,50.6506,50.693,3976.0
2015-11-16 11:30:00,71.69,71.71,71.64,71.7,19568.0,50.7072,50.7213,50.6718,50.7142,19568.0
2015-11-16 11:40:00,71.7,71.8,71.68,71.73,7085.0,50.7142,50.785,50.7001,50.7355,7085.0
2015-11-16 11:50:00,71.75,71.76,71.69,71.72,5247.0,50.7496,50.7567,50.7072,50.7284,5247.0
2015-11-16 12:00:00,71.72,71.74,71.65,71.65,4932.0,50.7284,50.7425,50.6789,50.6789,4932.0
2015-11-16 12:10:00,71.68,71.72,71.59,71.6,10008.0,50.7001,50.7284,50.6364,50.6435,10008.0
2015-11-16 12:20:00,71.62,71.66,71.61,71.65,1936.0,50.6576,50.6859,50.6506,50.6789,1936.0
2015-11-16 12:30:00,71.63,71.72,71.55,71.55,7802.0,50.6647,50.7284,50.6081,50.6081,7802.0
2015-11-16 12:40:00,71.56,71.64,71.49,71.51,5871.0,50.6152,50.6718,50.5657,50.5798,5871.0
2015-11-16 12:50:00,71.5,71.52,71.45,71.51,5122.0,50.5728,50.5869,50.5374,50.5798,5122.0
2015-11-16 13:00:00,71.49,71.51,71.45,71.47,6120.0,50.5657,50.5798,50.5374,50.5516,6120.0
2015-11-16 13:10:00,71.49,71.5,71.45,71.5,7923.0,50.5657,50.5728,50.5374,50.5728,7923.0
2015-11-16 13:20:00,71.5,71.53,71.38,71.38,7478.0,50.5728,50.594,50.4879,50.4879,7478.0
2015-11-16 13:30:00,71.39,71.42,71.22,71.22,4933.0,50.495,50.5162,50.3747,50.3747,4933.0
2015-11-16 13:40:00,71.22,71.3,71.22,71.29,2600.0,50.3747,50.4313,50.3747,50.4242,2600.0
2015-11-16 13:50:00,71.3,71.36,71.3,71.33,2760.0,50.4313,50.4737,50.4313,50.4525,2760.0
2015-11-16 14:00:00,71.36,71.43,71.32,71.32,3366.0,50.4737,50.5233,50.4455,50.4455,3366.0
2015-11-16 14:10:00,71.36,71.42,71.35,71.42,4106.0,50.4737,50.5162,50.4667,50.5162,4106.0
2015-11-16 14:20:00,71.42,71.47,71.42,71.46,7315.0,50.5162,50.5516,50.5162,50.5445,7315.0
2015-11-16 14:30:00,71.44,71.49,71.42,71.49,4497.0,50.5303,50.5657,50.5162,50.5657,4497.0
2015-11-16 14:40:00,71.49,71.52,71.41,71.41,13137.0,50.5657,50.5869,50.5091,50.5091,13137.0
2015-11-16 14:50:00,71.4,71.48,71.36,71.47,5715.0,50.502,50.5586,50.4737,50.5516,5715.0
2015-11-16 15:00:00,71.5,71.51,71.45,71.48,11229.0,50.5728,50.5798,50.5374,50.5586,11229.0
2015-11-16 15:10:00,71.49,71.52,71.44,71.45,12249.0,50.5657,50.5869,50.5303,50.5374,12249.0
2015-11-16 15:20:00,71.45,71.6,71.45,71.53,15775.0,50.5374,50.6435,50.5374,50.594,15775.0
2015-11-16 15:30:00,71.53,71.62,71.49,71.61,23268.0,50.594,50.6576,50.5657,50.6506,23268.0
2015-11-16 15:40:00,71.61,71.64,71.53,71.53,29401.0,50.6506,50.6718,50.594,50.594,29401.0
2015-11-16 15:50:00,71.53,71.59,71.48,71.55,107139.0,50.594,50.6364,50.5586,50.6081,107139.0
2015-11-17 09:30:00,71.31,71.47,71.01,71.17,9843.0,50.4384,50.5516,50.2262,50.3394,9843.0
2015-11-17 09:40:00,71.22,71.61,71.21,71.34,7170.0,50.3747,50.6506,50.3676,50.4596,7170.0
2015-11-17 09:50:00,71.35,71.48,71.22,71.48,7900.0,50.4667,50.5586,50.3747,50.5586,7900.0
2015-11-17 10:00:00,71.48,71.67,71.39,71.59,6607.0,50.5586,50.693,50.495,50.6364,6607.0
2015-11-17 10:10:00,71.58,71.59,71.35,71.38,9562.0,50.6294,50.6364,50.4667,50.4879,9562.0
2015-11-17 10:20:00,71.38,71.69,71.37,71.64,7288.0,50.4879,50.7072,50.4808,50.6718,7288.0
2015-11-17 10:30:00,71.6,71.76,71.58,71.58,7779.0,50.6435,50.7567,50.6294,50.6294,7779.0
2015-11-17 10:40:00,71.59,71.78,71.59,71.67,5582.0,50.6364,50.7708,50.6364,50.693,5582.0
2015-11-17 10:50:00,71.68,71.71,71.58,71.61,11322.0,50.7001,50.7213,50.6294,50.6506,11322.0
2015-11-17 11:00:00,71.62,71.65,71.55,71.62,9566.0,50.6576,50.6789,50.6081,50.6576,9566.0
2015-11-17 11:10:00,71.63,71.7,71.55,71.65,7800.0,50.6647,50.7142,50.6081,50.6789,7800.0
2015-11-17 11:20:00,71.68,71.7,71.55,71.6,5500.0,50.7001,50.7142,50.6081,50.6435,5500.0
2015-11-17 11:30:00,71.61,71.77,71.6,71.72,5650.0,50.6506,50.7637,50.6435,50.7284,5650.0
2015-11-17 11:40:00,71.73,71.75,71.66,71.75,5219.0,50.7355,50.7496,50.6859,50.7496,5219.0
2015-11-17 11:50:00,71.75,71.8,71.64,71.77,8447.0,50.7496,50.785,50.6718,50.7637,8447.0
2015-11-17 12:00:00,71.8,71.9,71.79,71.84,3576.0,50.785,50.8557,50.7779,50.8133,3576.0
2015-11-17 12:10:00,71.85,71.87,71.79,71.85,4208.0,50.8203,50.8345,50.7779,50.8203,4208.0
2015-11-17 12:20:00,71.84,71.85,71.78,71.83,4733.0,50.8133,50.8203,50.7708,50.8062,4733.0
2015-11-17 12:30:00,71.83,71.92,71.77,71.77,3438.0,50.8062,50.8698,50.7637,50.7637,3438.0
2015-11-17 12:40:00,71.71,71.73,71.56,71.64,7627.0,50.7213,50.7355,50.6152,50.6718,7627.0
2015-11-17 12:50:00,71.68,71.76,71.61,71.76,4421.0,50.7001,50.7567,50.6506,50.7567,4421.0
2015-11-17 13:00:00,71.76,71.92,71.74,71.78,6282.0,50.7567,50.8698,50.7425,50.7708,6282.0
2015-11-17 13:10:00,71.78,71.93,71.74,71.74,7135.0,50.7708,50.8769,50.7425,50.7425,7135.0
2015-11-17 13:20:00,71.73,71.77,71.53,71.57,11439.0,50.7355,50.7637,50.594,50.6223,11439.0
2015-11-17 13:30:00,71.58,71.79,71.55,71.76,7771.0,50.6294,50.7779,50.6081,50.7567,7771.0
2015-11-17 13:40:00,71.74,71.83,71.64,71.78,10103.0,50.7425,50.8062,50.6718,50.7708,10103.0
2015-11-17 13:50:00,71.79,71.82,71.65,71.75,5308.0,50.7779,50.7991,50.6789,50.7496,5308.0
2015-11-17 14:00:00,71.72,71.72,71.57,71.66,10011.0,50.7284,50.7284,50.6223,50.6859,10011.0
2015-11-17 14:10:00,71.68,71.78,71.68,71.77,4289.0,50.7001,50.7708,50.7001,50.7637,4289.0
2015-11-17 14:20:00,71.74,71.75,71.57,71.59,8725.0,50.7425,50.7496,50.6223,50.6364,8725.0
2015-11-17 14:30:00,71.55,71.7,71.53,71.7,4274.0,50.6081,50.7142,50.594,50.7142,4274.0
2015-11-17 14:40:00,71.7,71.75,71.56,71.67,9864.0,50.7142,50.7496,50.6152,50.693,9864.0
2015-11-17 14:50:00,71.7,71.84,71.67,71.84,5302.0,50.7142,50.8133,50.693,50.8133,5302.0
2015-11-17 15:00:00,71.83,71.83,71.69,71.69,10746.0,50.8062,50.8062,50.7072,50.7072,10746.0
2015-11-17 15:10:00,71.69,71.74,71.57,71.62,10878.0,50.7072,50.7425,50.6223,50.6576,10878.0
2015-11-17 15:20:00,71.63,71.71,71.58,71.68,10627.0,50.6647,50.7213,50.6294,50.7001,10627.0
2015-11-17 15:30:00,71.7,71.75,71.61,71.65,18401.0,50.7142,50.7496,50.6506,50.6789,18401.0
2015-11-17 15:40:00,71.63,71.84,71.62,71.7,24056.0,50.6647,50.8133,50.6576,50.7142,24056.0
2015-11-17 15:50:00,71.72,71.77,71.58,71.63,63058.0,50.7284,50.7637,50.6294,50.6647,63058.0
2015-11-18 09:30:00,71.85,71.96,71.54,71.69,9920.0,50.8203,50.8981,50.6011,50.7072,9920.0
2015-11-18 09:40:00,71.72,71.91,71.62,71.87,3500.0,50.7284,50.8628,50.6576,50.8345,3500.0
2015-11-18 09:50:00,71.78,71.84,71.6,71.62,3266.0,50.7708,50.8133,50.6435,50.6576,3266.0
2015-11-18 10:00:00,71.64,71.76,71.61,71.66,10024.0,50.6718,50.7567,50.6506,50.6859,10024.0
2015-11-18 10:10:00,71.7,71.7,71.4,71.53,7183.0,50.7142,50.7142,50.502,50.594,7183.0
2015-11-18 10:20:00,71.52,71.61,71.44,71.49,4595.0,50.5869,50.6506,50.5303,50.5657,4595.0
2015-11-18 10:30:00,71.45,71.5,71.33,71.38,4507.0,50.5374,50.5728,50.4525,50.4879,4507.0
2015-11-18 10:40:00,71.43,71.44,71.31,71.33,6715.0,50.5233,50.5303,50.4384,50.4525,6715.0
2015-11-18 10:50:00,71.28,71.36,71.18,71.19,5787.0,50.4172,50.4737,50.3464,50.3535,5787.0
2015-11-18 11:00:00,71.21,71.34,71.19,71.34,6428.0,50.3676,50.4596,50.3535,50.4596,6428.0
2015-11-18 11:10:00,71.36,71.48,71.32,71.33,15762.0,50.4737,50.5586,50.4455,50.4525,15762.0
2015-11-18 11:20:00,71.33,71.46,71.33,71.46,5974.0,50.4525,50.5445,50.4525,50.5445,5974.0
2015-11-18 11:30:00,71.44,71.47,71.35,71.39,8743.0,50.5303,50.5516,50.4667,50.495,8743.0
2015-11-18 11:40:00,71.4,71.49,71.33,71.49,5976.0,50.502,50.5657,50.4525,50.5657,5976.0
2015-11-18 11:50:00,71.49,71.5,71.4,71.4,11924.0,50.5657,50.5728,50.502,50.502,11924.0
2015-11-18 12:00:00,71.38,71.41,71.27,71.32,7280.0,50.4879,50.5091,50.4101,50.4455,7280.0
2015-11-18 12:10:00,71.34,71.44,71.31,71.43,19212.0,50.4596,50.5303,50.4384,50.5233,19212.0
2015-11-18 12:20:00,71.44,71.5,71.38,71.49,12958.0,50.5303,50.5728,50.4879,50.5657,12958.0
2015-11-18 12:30:00,71.5,71.5,71.42,71.45,5747.0,50.5728,50.5728,50.5162,50.5374,5747.0
2015-11-18 12:40:00,71.43,71.49,71.43,71.48,6509.0,50.5233,50.5657,50.5233,50.5586,6509.0
2015-11-18 12:50:00,71.5,71.62,71.44,71.62,40074.0,50.5728,50.6576,50.5303,50.6576,40074.0
2015-11-18 13:00:00,71.63,71.66,71.48,71.51,9672.0,50.6647,50.6859,50.5586,50.5798,9672.0
2015-11-18 13:10:00,71.51,71.56,71.47,71.54,5286.0,50.5798,50.6152,50.5516,50.6011,5286.0
2015-11-18 13:20:00,71.57,71.62,71.51,71.51,5509.0,50.6223,50.6576,50.5798,50.5798,5509.0
2015-11-18 13:30:00,71.54,71.57,71.48,71.49,6110.0,50.6011,50.6223,50.5586,50.5657,6110.0
2015-11-18 13:40:00,71.52,71.58,71.49,71.49,8320.0,50.5869,50.6294,50.5657,50.5657,8320.0
2015-11-18 13:50:00,71.47,71.62,71.47,71.56,6625.0,50.5516,50.6576,50.5516,50.6152,6625.0
2015-11-18 14:00:00,71.55,71.8,71.47,71.78,24714.0,50.6081,50.785,50.5516,50.7708,24714.0
2015-11-18 14:10:00,71.78,71.89,71.72,71.77,13728.0,50.7708,50.8486,50.7284,50.7637,13728.0
2015-11-18 14:20:00,71.77,71.82,71.66,71.71,10307.0,50.7637,50.7991,50.6859,50.7213,10307.0
2015-11-18 14:30:00,71.71,71.79,71.64,71.76,9148.0,50.7213,50.7779,50.6718,50.7567,9148.0
2015-11-18 14:40:00,71.78,71.9,71.66,71.68,9332.0,50.7708,50.8557,50.6859,50.7001,9332.0
2015-11-18 14:50:00,71.68,71.69,71.58,71.66,19956.0,50.7001,50.7072,50.6294,50.6859,19956.0
2015-11-18 15:00:00,71.68,71.74,71.62,71.64,11549.0,50.7001,50.7425,50.6576,50.6718,11549.0
2015-11-18 15:10:00,71.61,71.75,71.61,71.71,10105.0,50.6506,50.7496,50.6506,50.7213,10105.0
2015-11-18 15:20:00,71.71,71.72,71.62,71.65,16096.0,50.7213,50.7284,50.6576,50.6789,16096.0
2015-11-18 15:30:00,71.64,71.68,71.54,71.57,47982.0,50.6718,50.7001,50.6011,50.6223,47982.0
2015-11-18 15:40:00,71.58,71.79,71.57,71.78,59734.0,50.6294,50.7779,50.6223,50.7708,59734.0
2015-11-18 15:50:00,71.78,71.78,71.63,71.69,112077.0,50.7708,50.7708,50.6647,50.7072,112077.0
2015-11-19 09:30:00,71.5,71.5,71.0,71.0,38859.0,50.5728,50.5728,50.2191,50.2191,38859.0
2015-11-19 09:40:00,71.05,71.13,70.84,71.05,38934.0,50.2545,50.3111,50.1059,50.2545,38934.0
2015-11-19 09:50:00,71.02,71.4,70.97,71.38,33404.0,50.2333,50.502,50.1979,50.4879,33404.0
2015-11-19 10:00:00,71.35,71.44,71.27,71.34,13696.0,50.4667,50.5303,50.4101,50.4596,13696.0
2015-11-19 10:10:00,71.4,71.58,71.4,71.56,6996.0,50.502,50.6294,50.502,50.6152,6996.0
2015-11-19 10:20:00,71.55,71.56,71.37,71.43,6016.0,50.6081,50.6152,50.4808,50.5233,6016.0
2015-11-19 10:30:00,71.41,71.59,71.41,71.56,8024.0,50.5091,50.6364,50.5091,50.6152,8024.0
2015-11-19 10:40:00,71.58,71.72,71.43,71.5,16887.0,50.6294,50.7284,50.5233,50.5728,16887.0
2015-11-19 10:50:00,71.51,71.53,71.36,71.4,17416.0,50.5798,50.594,50.4737,50.502,17416.0
2015-11-19 11:00:00,71.4,71.49,71.37,71.44,9514.0,50.502,50.5657,50.4808,50.5303,9514.0
2015-11-19 11:10:00,71.45,71.48,71.26,71.39,23401.0,50.5374,50.5586,50.403,50.495,23401.0
2015-11-19 11:20:00,71.38,71.4,71.31,71.36,13626.0,50.4879,50.502,50.4384,50.4737,13626.0
2015-11-19 11:30:00,71.37,71.37,71.17,71.19,16170.0,50.4808,50.4808,50.3394,50.3535,16170.0
2015-11-19 11:40:00,71.2,71.31,71.19,71.2,13918.0,50.3606,50.4384,50.3535,50.3606,13918.0
2015-11-19 11:50:00,71.18,71.2,71.05,71.06,23092.0,50.3464,50.3606,50.2545,50.2616,23092.0
2015-11-19 12:00:00,71.08,71.14,71.04,71.07,10129.0,50.2757,50.3181,50.2474,50.2686,10129.0
2015-11-19 12:10:00,71.05,71.05,70.96,71.02,13129.0,50.2545,50.2545,50.1908,50.2333,13129.0
2015-11-19 12:20:00,70.99,71.12,70.99,71.09,10418.0,50.212,50.304,50.212,50.2828,10418.0
2015-11-19 12:30:00,71.04,71.1,70.97,70.99,51794.0,50.2474,50.2898,50.1979,50.212,51794.0
2015-11-19 12:40:00,70.98,70.99,70.83,70.87,10066.0,50.205,50.212,50.0989,50.1272,10066.0
2015-11-19 12:50:00,70.88,71.14,70.88,71.14,5000.0,50.1342,50.3181,50.1342,50.3181,5000.0
2015-11-19 13:00:00,71.13,71.23,71.11,71.23,10126.0,50.3111,50.3818,50.2969,50.3818,10126.0
2015-11-19 13:10:00,71.23,71.29,71.17,71.18,16498.0,50.3818,50.4242,50.3394,50.3464,16498.0
2015-11-19 13:20:00,71.18,71.27,71.15,71.16,6704.0,50.3464,50.4101,50.3252,50.3323,6704.0
2015-11-19 13:30:00,71.13,71.19,71.09,71.19,8575.0,50.3111,50.3535,50.2828,50.3535,8575.0
2015-11-19 13:40:00,71.2,71.33,71.2,71.29,5470.0,50.3606,50.4525,50.3606,50.4242,5470.0
2015-11-19 13:50:00,71.27,71.27,71.07,71.11,13959.0,50.4101,50.4101,50.2686,50.2969,13959.0
2015-11-19 14:00:00,71.1,71.12,71.02,71.08,13789.0,50.2898,50.304,50.2333,50.2757,13789.0
2015-11-19 14:10:00,71.08,71.17,70.97,71.17,13328.0,50.2757,50.3394,50.1979,50.3394,13328.0
2015-11-19 14:20:00,71.16,71.16,71.05,71.1,14789.0,50.3323,50.3323,50.2545,50.2898,14789.0
2015-11-19 14:30:00,71.08,71.14,71.05,71.11,17015.0,50.2757,50.3181,50.2545,50.2969,17015.0
2015-11-19 14:40:00,71.11,71.23,71.09,71.19,7447.0,50.2969,50.3818,50.2828,50.3535,7447.0
2015-11-19 14:50:00,71.21,71.28,71.08,71.09,20082.0,50.3676,50.4172,50.2757,50.2828,20082.0
2015-11-19 15:00:00,71.06,71.24,71.04,71.19,23671.0,50.2616,50.3889,50.2474,50.3535,23671.0
2015-11-19 15:10:00,71.18,71.29,71.12,71.22,17381.0,50.3464,50.4242,50.304,50.3747,17381.0
2015-11-19 15:20:00,71.2,71.29,71.1,71.22,24500.0,50.3606,50.4242,50.2898,50.3747,24500.0
2015-11-19 15:30:00,71.21,71.36,71.21,71.36,24069.0,50.3676,50.4737,50.3676,50.4737,24069.0
2015-11-19 15:40:00,71.36,71.49,71.33,71.37,88204.0,50.4737,50.5657,50.4525,50.4808,88204.0
2015-11-19 15:50:00,71.38,71.39,71.29,71.3,99906.0,50.4879,50.495,50.4242,50.4313,99906.0
2015-11-20 09:30:00,71.52,71.75,71.34,71.67,14110.0,50.5869,50.7496,50.4596,50.693,14110.0
2015-11-20 09:40:00,71.66,71.92,71.66,71.83,5490.0,50.6859,50.8698,50.6859,50.8062,5490.0
2015-11-20 09:50:00,71.84,72.18,71.81,72.09,13544.0,50.8133,51.0537,50.792,50.9901,13544.0
2015-11-20 10:00:00,72.1,72.2,72.01,72.17,7336.0,50.9972,51.0679,50.9335,51.0467,7336.0
2015-11-20 10:10:00,72.15,72.18,72.0,72.07,9659.0,51.0325,51.0537,50.9264,50.9759,9659.0
2015-11-20 10:20:00,72.11,72.25,72.1,72.15,7351.0,51.0042,51.1033,50.9972,51.0325,7351.0
2015-11-20 10:30:00,72.16,72.35,72.15,72.31,8984.0,51.0396,51.174,51.0325,51.1457,8984.0
2015-11-20 10:40:00,72.31,72.42,72.18,72.37,10770.0,51.1457,51.2235,51.0537,51.1881,10770.0
2015-11-20 10:50:00,72.37,72.48,72.31,72.48,22811.0,51.1881,51.2659,51.1457,51.2659,22811.0
2015-11-20 11:00:00,72.46,72.46,72.37,72.42,9948.0,51.2518,51.2518,51.1881,51.2235,9948.0
2015-11-20 11:10:00,72.42,72.48,72.36,72.48,9417.0,51.2235,51.2659,51.1811,51.2659,9417.0
2015-11-20 11:20:00,72.49,72.72,72.47,72.68,11698.0,51.273,51.4357,51.2589,51.4074,11698.0
2015-11-20 11:30:00,72.69,72.79,72.64,72.75,12171.0,51.4145,51.4852,51.3791,51.4569,12171.0
2015-11-20 11:40:00,72.77,72.85,72.71,72.71,5380.0,51.4711,51.5276,51.4286,51.4286,5380.0
2015-11-20 11:50:00,72.7,72.85,72.7,72.84,13002.0,51.4215,51.5276,51.4215,51.5206,13002.0
2015-11-20 12:00:00,72.85,72.85,72.71,72.71,9844.0,51.5276,51.5276,51.4286,51.4286,9844.0
2015-11-20 12:10:00,72.75,72.78,72.67,72.76,6671.0,51.4569,51.4781,51.4003,51.464,6671.0
2015-11-20 12:20:00,72.75,72.77,72.58,72.58,7913.0,51.4569,51.4711,51.3367,51.3367,7913.0
2015-11-20 12:30:00,72.58,72.69,72.49,72.49,6630.0,51.3367,51.4145,51.273,51.273,6630.0
2015-11-20 12:40:00,72.49,72.61,72.44,72.56,6512.0,51.273,51.3579,51.2376,51.3225,6512.0
2015-11-20 12:50:00,72.56,72.69,72.53,72.68,9271.0,51.3225,51.4145,51.3013,51.4074,9271.0
2015-11-20 13:00:00,72.66,72.74,72.6,72.72,6561.0,51.3933,51.4498,51.3508,51.4357,6561.0
2015-11-20 13:10:00,72.72,72.72,72.62,72.69,6068.0,51.4357,51.4357,51.365,51.4145,6068.0
2015-11-20 13:20:00,72.72,72.73,72.52,72.63,10735.0,51.4357,51.4428,51.2942,51.372,10735.0
2015-11-20 13:30:00,72.58,72.69,72.53,72.67,8712.0,51.3367,51.4145,51.3013,51.4003,8712.0
2015-11-20 13:40:00,72.65,72.72,72.64,72.71,3658.0,51.3862,51.4357,51.3791,51.4286,3658.0
2015-11-20 13:50:00,72.7,72.7,72.6,72.7,5500.0,51.4215,51.4215,51.3508,51.4215,5500.0
2015-11-20 14:00:00,72.67,72.69,72.64,72.67,6743.0,51.4003,51.4145,51.3791,51.4003,6743.0
2015-11-20 14:10:00,72.69,72.82,72.69,72.82,11773.0,51.4145,51.5064,51.4145,51.5064,11773.0
2015-11-20 14:20:00,72.83,72.85,72.73,72.77,9676.0,51.5135,51.5276,51.4428,51.4711,9676.0
2015-11-20 14:30:00,72.75,72.79,72.71,72.74,15200.0,51.4569,51.4852,51.4286,51.4498,15200.0
2015-11-20 14:40:00,72.75,72.79,72.7,72.74,5165.0,51.4569,51.4852,51.4215,51.4498,5165.0
2015-11-20 14:50:00,72.72,72.8,72.66,72.66,10379.0,51.4357,51.4923,51.3933,51.3933,10379.0
2015-11-20 15:00:00,72.67,72.73,72.63,72.73,10242.0,51.4003,51.4428,51.372,51.4428,10242.0
2015-11-20 15:10:00,72.72,72.72,72.65,72.7,12941.0,51.4357,51.4357,51.3862,51.4215,12941.0
2015-11-20 15:20:00,72.69,72.73,72.64,72.65,28698.0,51.4145,51.4428,51.3791,51.3862,28698.0
2015-11-20 15:30:00,72.67,72.68,72.58,72.6,25310.0,51.4003,51.4074,51.3367,51.3508,25310.0
2015-11-20 15:40:00,72.59,72.62,72.51,72.56,37570.0,51.3437,51.365,51.2872,51.3225,37570.0
2015-11-20 15:50:00,72.56,72.64,72.53,72.62,40113.0,51.3225,51.3791,51.3013,51.365,40113.0
2015-11-23 09:30:00,72.61,72.96,72.57,72.65,7607.0,51.3579,51.6054,51.3296,51.3862,7607.0
2015-11-23 09:40:00,72.7,72.88,72.6,72.6,2225.0,51.4215,51.5489,51.3508,51.3508,2225.0
2015-11-23 09:50:00,72.67,72.76,72.5,72.6,5277.0,51.4003,51.464,51.2801,51.3508,5277.0
2015-11-23 10:00:00,72.6,72.84,72.59,72.8,23499.0,51.3508,51.5206,51.3437,51.4923,23499.0
2015-11-23 10:10:00,72.75,72.93,72.71,72.9,40537.0,51.4569,51.5842,51.4286,51.563,40537.0
2015-11-23 10:20:00,72.9,72.9,72.7,72.77,6782.0,51.563,51.563,51.4215,51.4711,6782.0
2015-11-23 10:30:00,72.79,72.83,72.62,72.66,2051.0,51.4852,51.5135,51.365,51.3933,2051.0
2015-11-23 10:40:00,72.63,72.68,72.55,72.62,5613.0,51.372,51.4074,51.3154,51.365,5613.0
2015-11-23 10:50:00,72.61,72.68,72.55,72.61,2797.0,51.3579,51.4074,51.3154,51.3579,2797.0
2015-11-23 11:00:00,72.61,72.65,72.55,72.64,5956.0,51.3579,51.3862,51.3154,51.3791,5956.0
2015-11-23 11:10:00,72.69,72.76,72.68,72.72,2898.0,51.4145,51.464,51.4074,51.4357,2898.0
2015-11-23 11:20:00,72.71,72.72,72.61,72.61,1600.0,51.4286,51.4357,51.3579,51.3579,1600.0
2015-11-23 11:30:00,72.59,72.68,72.59,72.65,3524.0,51.3437,51.4074,51.3437,51.3862,3524.0
2015-11-23 11:40:00,72.66,72.69,72.62,72.67,5980.0,51.3933,51.4145,51.365,51.4003,5980.0
2015-11-23 11:50:00,72.65,72.67,72.6,72.61,6712.0,51.3862,51.4003,51.3508,51.3579,6712.0
2015-11-23 12:00:00,72.59,72.65,72.55,72.64,3467.0,51.3437,51.3862,51.3154,51.3791,3467.0
2015-11-23 12:10:00,72.62,72.65,72.44,72.44,3899.0,51.365,51.3862,51.2376,51.2376,3899.0
2015-11-23 12:20:00,72.44,72.44,72.36,72.39,2516.0,51.2376,51.2376,51.1811,51.2023,2516.0
2015-11-23 12:30:00,72.39,72.45,72.33,72.33,3137.0,51.2023,51.2447,51.1598,51.1598,3137.0
2015-11-23 12:40:00,72.31,72.45,72.3,72.41,2313.0,51.1457,51.2447,51.1386,51.2164,2313.0
2015-11-23 12:50:00,72.41,72.42,72.34,72.34,2319.0,51.2164,51.2235,51.1669,51.1669,2319.0
2015-11-23 13:00:00,72.34,72.45,72.34,72.45,1732.0,51.1669,51.2447,51.1669,51.2447,1732.0
2015-11-23 13:10:00,72.43,72.48,72.41,72.44,6647.0,51.2306,51.2659,51.2164,51.2376,6647.0
2015-11-23 13:20:00,72.46,72.53,72.43,72.52,18542.0,51.2518,51.3013,51.2306,51.2942,18542.0
2015-11-23 13:30:00,72.52,72.64,72.5,72.64,10549.0,51.2942,51.3791,51.2801,51.3791,10549.0
2015-11-23 13:40:00,72.64,72.64,72.59,72.59,3488.0,51.3791,51.3791,51.3437,51.3437,3488.0
2015-11-23 13:50:00,72.6,72.63,72.51,72.58,7206.0,51.3508,51.372,51.2872,51.3367,7206.0
2015-11-23 14:00:00,72.51,72.55,72.39,72.4,6306.0,51.2872,51.3154,51.2023,51.2093,6306.0
2015-11-23 14:10:00,72.36,72.39,72.33,72.37,10573.0,51.1811,51.2023,51.1598,51.1881,10573.0
2015-11-23 14:20:00,72.37,72.41,72.34,72.41,6969.0,51.1881,51.2164,51.1669,51.2164,6969.0
2015-11-23 14:30:00,72.42,72.46,72.34,72.37,5616.0,51.2235,51.2518,51.1669,51.1881,5616.0
2015-11-23 14:40:00,72.36,72.48,72.36,72.48,10840.0,51.1811,51.2659,51.1811,51.2659,10840.0
2015-11-23 14:50:00,72.48,72.51,72.36,72.38,10236.0,51.2659,51.2872,51.1811,51.1952,10236.0
2015-11-23 15:00:00,72.34,72.48,72.34,72.44,7313.0,51.1669,51.2659,51.1669,51.2376,7313.0
2015-11-23 15:10:00,72.43,72.5,72.36,72.37,10582.0,51.2306,51.2801,51.1811,51.1881,10582.0
2015-11-23 15:20:00,72.37,72.4,72.35,72.39,10772.0,51.1881,51.2093,51.174,51.2023,10772.0
2015-11-23 15:30:00,72.43,72.47,72.35,72.35,14919.0,51.2306,51.2589,51.174,51.174,14919.0
2015-11-23 15:40:00,72.34,72.39,72.33,72.39,23981.0,51.1669,51.2023,51.1598,51.2023,23981.0
2015-11-23 15:50:00,72.39,72.45,72.38,72.4,31583.0,51.2023,51.2447,51.1952,51.2093,31583.0
2015-11-24 09:30:00,71.92,72.08,71.69,71.99,24845.0,50.8698,50.983,50.7072,50.9194,24845.0
2015-11-24 09:40:00,71.95,72.11,71.85,72.0,8898.0,50.8911,51.0042,50.8203,50.9264,8898.0
2015-11-24 09:50:00,72.06,72.08,71.93,72.07,9847.0,50.9689,50.983,50.8769,50.9759,9847.0
2015-11-24 10:00:00,72.07,72.1,71.96,72.0,5021.0,50.9759,50.9972,50.8981,50.9264,5021.0
2015-11-24 10:10:00,71.99,72.02,71.85,71.85,6430.0,50.9194,50.9406,50.8203,50.8203,6430.0
2015-11-24 10:20:00,71.82,71.86,71.76,71.77,15614.0,50.7991,50.8274,50.7567,50.7637,15614.0
2015-11-24 10:30:00,71.75,71.76,71.64,71.69,6201.0,50.7496,50.7567,50.6718,50.7072,6201.0
2015-11-24 10:40:00,71.7,71.72,71.61,71.64,6433.0,50.7142,50.7284,50.6506,50.6718,6433.0
2015-11-24 10:50:00,71.65,71.68,71.6,71.61,1705.0,50.6789,50.7001,50.6435,50.6506,1705.0
2015-11-24 11:00:00,71.61,71.62,71.51,71.59,34923.0,50.6506,50.6576,50.5798,50.6364,34923.0
2015-11-24 11:10:00,71.61,71.66,71.59,71.62,5400.0,50.6506,50.6859,50.6364,50.6576,5400.0
2015-11-24 11:20:00,71.61,71.82,71.61,71.75,19470.0,50.6506,50.7991,50.6506,50.7496,19470.0
2015-11-24 11:30:00,71.76,71.93,71.76,71.92,5646.0,50.7567,50.8769,50.7567,50.8698,5646.0
2015-11-24 11:40:00,71.87,71.92,71.81,71.81,1904.0,50.8345,50.8698,50.792,50.792,1904.0
2015-11-24 11:50:00,71.83,71.86,71.79,71.83,3949.0,50.8062,50.8274,50.7779,50.8062,3949.0
2015-11-24 12:00:00,71.81,71.86,71.78,71.78,1579.0,50.792,50.8274,50.7708,50.7708,1579.0
2015-11-24 12:10:00,71.77,71.82,71.71,71.73,3881.0,50.7637,50.7991,50.7213,50.7355,3881.0
2015-11-24 12:20:00,71.74,71.75,71.66,71.7,4673.0,50.7425,50.7496,50.6859,50.7142,4673.0
2015-11-24 12:30:00,71.7,71.74,71.68,71.72,2036.0,50.7142,50.7425,50.7001,50.7284,2036.0
2015-11-24 12:40:00,71.71,71.72,71.62,71.63,12903.0,50.7213,50.7284,50.6576,50.6647,12903.0
2015-11-24 12:50:00,71.71,71.76,71.71,71.74,1139.0,50.7213,50.7567,50.7213,50.7425,1139.0
2015-11-24 13:00:00,71.75,71.85,71.73,71.85,1219.0,50.7496,50.8203,50.7355,50.8203,1219.0
2015-11-24 13:10:00,71.88,71.9,71.79,71.81,6424.0,50.8415,50.8557,50.7779,50.792,6424.0
2015-11-24 13:20:00,71.84,71.95,71.83,71.85,9656.0,50.8133,50.8911,50.8062,50.8203,9656.0
2015-11-24 13:30:00,71.86,71.9,71.77,71.88,10000.0,50.8274,50.8557,50.7637,50.8415,10000.0
2015-11-24 13:40:00,71.9,72.02,71.9,71.96,5025.0,50.8557,50.9406,50.8557,50.8981,5025.0
2015-11-24 13:50:00,71.98,72.01,71.93,72.0,3073.0,50.9123,50.9335,50.8769,50.9264,3073.0
2015-11-24 14:00:00,72.0,72.05,71.89,71.89,18159.0,50.9264,50.9618,50.8486,50.8486,18159.0
2015-11-24 14:10:00,71.89,71.9,71.8,71.84,4391.0,50.8486,50.8557,50.785,50.8133,4391.0
2015-11-24 14:20:00,71.86,71.89,71.8,71.86,3420.0,50.8274,50.8486,50.785,50.8274,3420.0
2015-11-24 14:30:00,71.86,71.9,71.82,71.9,9910.0,50.8274,50.8557,50.7991,50.8557,9910.0
2015-11-24 14:40:00,71.9,72.02,71.87,72.02,8479.0,50.8557,50.9406,50.8345,50.9406,8479.0
2015-11-24 14:50:00,72.02,72.02,71.94,71.98,23527.0,50.9406,50.9406,50.884,50.9123,23527.0
2015-11-24 15:00:00,71.99,72.04,71.95,72.03,6880.0,50.9194,50.9547,50.8911,50.9476,6880.0
2015-11-24 15:10:00,72.03,72.07,71.98,71.99,13697.0,50.9476,50.9759,50.9123,50.9194,13697.0
2015-11-24 15:20:00,71.97,71.98,71.94,71.96,11684.0,50.9052,50.9123,50.884,50.8981,11684.0
2015-11-24 15:30:00,71.94,71.95,71.83,71.86,12606.0,50.884,50.8911,50.8062,50.8274,12606.0
2015-11-24 15:40:00,71.85,71.87,71.8,71.8,14096.0,50.8203,50.8345,50.785,50.785,14096.0
2015-11-24 15:50:00,71.81,71.81,71.73,71.78,52182.0,50.792,50.792,50.7355,50.7708,52182.0
2015-11-25 09:30:00,71.88,72.22,71.86,72.1,15959.0,50.8415,51.082,50.8274,50.9972,15959.0
2015-11-25 09:40:00,72.06,72.19,71.95,72.02,34351.0,50.9689,51.0608,50.8911,50.9406,34351.0
2015-11-25 09:50:00,71.97,72.02,71.88,71.94,5458.0,50.9052,50.9406,50.8415,50.884,5458.0
2015-11-25 10:00:00,72.0,72.0,71.8,71.84,17187.0,50.9264,50.9264,50.785,50.8133,17187.0
2015-11-25 10:10:00,71.86,71.94,71.82,71.94,3941.0,50.8274,50.884,50.7991,50.884,3941.0
2015-11-25 10:20:00,71.92,71.92,71.82,71.82,7425.0,50.8698,50.8698,50.7991,50.7991,7425.0
2015-11-25 10:30:00,71.86,71.9,71.82,71.89,2579.0,50.8274,50.8557,50.7991,50.8486,2579.0
2015-11-25 10:40:00,71.86,71.89,71.83,71.85,5534.0,50.8274,50.8486,50.8062,50.8203,5534.0
2015-11-25 10:50:00,71.88,71.92,71.86,71.89,4729.0,50.8415,50.8698,50.8274,50.8486,4729.0
2015-11-25 11:00:00,71.87,71.87,71.77,71.77,5022.0,50.8345,50.8345,50.7637,50.7637,5022.0
2015-11-25 11:10:00,71.79,71.79,71.68,71.71,3648.0,50.7779,50.7779,50.7001,50.7213,3648.0
2015-11-25 11:20:00,71.67,71.71,71.6,71.63,2966.0,50.693,50.7213,50.6435,50.6647,2966.0
2015-11-25 11:30:00,71.61,71.66,71.6,71.61,3000.0,50.6506,50.6859,50.6435,50.6506,3000.0
2015-11-25 11:40:00,71.62,71.66,71.61,71.65,2092.0,50.6576,50.6859,50.6506,50.6789,2092.0
2015-11-25 11:50:00,71.67,71.68,71.61,71.62,3185.0,50.693,50.7001,50.6506,50.6576,3185.0
2015-11-25 12:00:00,71.63,71.7,71.63,71.66,5650.0,50.6647,50.7142,50.6647,50.6859,5650.0
2015-11-25 12:10:00,71.67,71.68,71.64,71.68,2100.0,50.693,50.7001,50.6718,50.7001,2100.0
2015-11-25 12:20:00,71.66,71.66,71.61,71.64,1600.0,50.6859,50.6859,50.6506,50.6718,1600.0
2015-11-25 12:30:00,71.62,71.65,71.61,71.64,6677.0,50.6576,50.6789,50.6506,50.6718,6677.0
2015-11-25 12:40:00,71.63,71.65,71.61,71.65,1600.0,50.6647,50.6789,50.6506,50.6789,1600.0
2015-11-25 12:50:00,71.65,71.72,71.65,71.72,1796.0,50.6789,50.7284,50.6789,50.7284,1796.0
2015-11-25 13:00:00,71.71,71.73,71.61,71.65,4535.0,50.7213,50.7355,50.6506,50.6789,4535.0
2015-11-25 13:10:00,71.64,71.66,71.6,71.65,3541.0,50.6718,50.6859,50.6435,50.6789,3541.0
2015-11-25 13:20:00,71.65,71.66,71.56,71.58,3862.0,50.6789,50.6859,50.6152,50.6294,3862.0
2015-11-25 13:30:00,71.62,71.66,71.57,71.57,2721.0,50.6576,50.6859,50.6223,50.6223,2721.0
2015-11-25 13:40:00,71.57,71.63,71.5,71.63,3116.0,50.6223,50.6647,50.5728,50.6647,3116.0
2015-11-25 13:50:00,71.63,71.72,71.63,71.72,2999.0,50.6647,50.7284,50.6647,50.7284,2999.0
2015-11-25 14:00:00,71.72,71.75,71.66,71.71,3535.0,50.7284,50.7496,50.6859,50.7213,3535.0
2015-11-25 14:10:00,71.7,71.72,71.59,71.61,6565.0,50.7142,50.7284,50.6364,50.6506,6565.0
2015-11-25 14:20:00,71.59,71.61,71.52,71.55,12335.0,50.6364,50.6506,50.5869,50.6081,12335.0
2015-11-25 14:30:00,71.58,71.6,71.53,71.59,8387.0,50.6294,50.6435,50.594,50.6364,8387.0
2015-11-25 14:40:00,71.57,71.62,71.55,71.55,14019.0,50.6223,50.6576,50.6081,50.6081,14019.0
2015-11-25 14:50:00,71.56,71.69,71.56,71.68,5082.0,50.6152,50.7072,50.6152,50.7001,5082.0
2015-11-25 15:00:00,71.67,71.8,71.65,71.8,6056.0,50.693,50.785,50.6789,50.785,6056.0
2015-11-25 15:10:00,71.78,71.86,71.78,71.84,11946.0,50.7708,50.8274,50.7708,50.8133,11946.0
2015-11-25 15:20:00,71.83,71.88,71.75,71.87,19821.0,50.8062,50.8415,50.7496,50.8345,19821.0
2015-11-25 15:30:00,71.87,71.87,71.77,71.78,11909.0,50.8345,50.8345,50.7637,50.7708,11909.0
2015-11-25 15:40:00,71.78,71.83,71.76,71.8,22668.0,50.7708,50.8062,50.7567,50.785,22668.0
2015-11-25 15:50:00,71.8,71.8,71.74,71.75,28083.0,50.785,50.785,50.7425,50.7496,28083.0
2015-11-27 09:30:00,71.61,72.0,71.61,71.87,8452.0,50.6506,50.9264,50.6506,50.8345,8452.0
2015-11-27 09:40:00,71.82,72.13,71.8,71.96,27368.0,50.7991,51.0184,50.785,50.8981,27368.0
2015-11-27 09:50:00,71.95,72.1,71.95,72.03,4137.0,50.8911,50.9972,50.8911,50.9476,4137.0
2015-11-27 10:00:00,72.0,72.22,71.94,72.21,5220.0,50.9264,51.082,50.884,51.075,5220.0
2015-11-27 10:10:00,72.18,72.43,72.17,72.42,7725.0,51.0537,51.2306,51.0467,51.2235,7725.0
2015-11-27 10:20:00,72.42,72.54,72.21,72.42,35119.0,51.2235,51.3084,51.075,51.2235,35119.0
2015-11-27 10:30:00,72.42,72.48,72.35,72.35,5547.0,51.2235,51.2659,51.174,51.174,5547.0
2015-11-27 10:40:00,72.31,72.41,72.28,72.38,6469.0,51.1457,51.2164,51.1245,51.1952,6469.0
2015-11-27 10:50:00,72.37,72.39,72.31,72.36,8778.0,51.1881,51.2023,51.1457,51.1811,8778.0
2015-11-27 11:00:00,72.36,72.38,72.27,72.33,4489.0,51.1811,51.1952,51.1174,51.1598,4489.0
2015-11-27 11:10:00,72.35,72.37,72.22,72.3,5656.0,51.174,51.1881,51.082,51.1386,5656.0
2015-11-27 11:20:00,72.31,72.31,72.18,72.2,3203.0,51.1457,51.1457,51.0537,51.0679,3203.0
2015-11-27 11:30:00,72.2,72.21,72.05,72.06,8302.0,51.0679,51.075,50.9618,50.9689,8302.0
2015-11-27 11:40:00,72.06,72.12,72.06,72.06,5311.0,50.9689,51.0113,50.9689,50.9689,5311.0
2015-11-27 11:50:00,72.05,72.05,71.94,72.01,6865.0,50.9618,50.9618,50.884,50.9335,6865.0
2015-11-27 12:00:00,72.01,72.13,71.96,72.02,4100.0,50.9335,51.0184,50.8981,50.9406,4100.0
2015-11-27 12:10:00,71.98,72.05,71.93,72.03,4727.0,50.9123,50.9618,50.8769,50.9476,4727.0
2015-11-27 12:20:00,72.03,72.1,72.0,72.02,8372.0,50.9476,50.9972,50.9264,50.9406,8372.0
2015-11-27 12:30:00,71.98,72.11,71.98,72.07,7742.0,50.9123,51.0042,50.9123,50.9759,7742.0
2015-11-27 12:40:00,72.05,72.29,72.0,72.29,12560.0,50.9618,51.1315,50.9264,51.1315,12560.0
2015-11-27 12:50:00,72.28,72.28,72.13,72.13,41103.0,51.1245,51.1245,51.0184,51.0184,41103.0
2015-11-30 09:30:00,72.27,72.45,72.17,72.3,14413.0,51.1174,51.2447,51.0467,51.1386,14413.0
2015-11-30 09:40:00,72.31,72.46,72.19,72.45,7175.0,51.1457,51.2518,51.0608,51.2447,7175.0
2015-11-30 09:50:00,72.35,72.36,72.22,72.25,7968.0,51.174,51.1811,51.082,51.1033,7968.0
2015-11-30 10:00:00,72.23,72.56,72.23,72.56,11822.0,51.0891,51.3225,51.0891,51.3225,11822.0
2015-11-30 10:10:00,72.55,72.57,72.42,72.54,12608.0,51.3154,51.3296,51.2235,51.3084,12608.0
2015-11-30 10:20:00,72.55,72.75,72.44,72.72,93747.0,51.3154,51.4569,51.2376,51.4357,93747.0
2015-11-30 10:30:00,72.72,72.77,72.59,72.63,12233.0,51.4357,51.4711,51.3437,51.372,12233.0
2015-11-30 10:40:00,72.63,72.65,72.57,72.64,10166.0,51.372,51.3862,51.3296,51.3791,10166.0
2015-11-30 10:50:00,72.63,72.67,72.48,72.49,7863.0,51.372,51.4003,51.2659,51.273,7863.0
2015-11-30 11:00:00,72.5,72.67,72.49,72.67,13755.0,51.2801,51.4003,51.273,51.4003,13755.0
2015-11-30 11:10:00,72.67,72.73,72.5,72.57,44667.0,51.4003,51.4428,51.2801,51.3296,44667.0
2015-11-30 11:20:00,72.59,72.62,72.41,72.41,4186.0,51.3437,51.365,51.2164,51.2164,4186.0
2015-11-30 11:30:00,72.42,72.42,72.25,72.25,5263.0,51.2235,51.2235,51.1033,51.1033,5263.0
2015-11-30 11:40:00,72.23,72.24,72.12,72.15,8839.0,51.0891,51.0962,51.0113,51.0325,8839.0
2015-11-30 11:50:00,72.15,72.23,72.14,72.14,5249.0,51.0325,51.0891,51.0254,51.0254,5249.0
2015-11-30 12:00:00,72.14,72.15,72.03,72.13,4904.0,51.0254,51.0325,50.9476,51.0184,4904.0
2015-11-30 12:10:00,72.13,72.22,71.98,72.22,9874.0,51.0184,51.082,50.9123,51.082,9874.0
2015-11-30 12:20:00,72.24,72.42,72.22,72.42,28342.0,51.0962,51.2235,51.082,51.2235,28342.0
2015-11-30 12:30:00,72.42,72.49,72.38,72.4,14536.0,51.2235,51.273,51.1952,51.2093,14536.0
2015-11-30 12:40:00,72.4,72.4,72.31,72.33,8543.0,51.2093,51.2093,51.1457,51.1598,8543.0
2015-11-30 12:50:00,72.34,72.35,72.24,72.32,12794.0,51.1669,51.174,51.0962,51.1528,12794.0
2015-11-30 13:00:00,72.31,72.46,72.29,72.42,10100.0,51.1457,51.2518,51.1315,51.2235,10100.0
2015-11-30 13:10:00,72.42,72.47,72.42,72.44,8086.0,51.2235,51.2589,51.2235,51.2376,8086.0
2015-11-30 13:20:00,72.43,72.47,72.37,72.39,17721.0,51.2306,51.2589,51.1881,51.2023,17721.0
2015-11-30 13:30:00,72.39,72.39,72.22,72.28,6384.0,51.2023,51.2023,51.082,51.1245,6384.0
2015-11-30 13:40:00,72.28,72.34,72.26,72.31,5950.0,51.1245,51.1669,51.1103,51.1457,5950.0
2015-11-30 13:50:00,72.32,72.42,72.29,72.29,7168.0,51.1528,51.2235,51.1315,51.1315,7168.0
2015-11-30 14:00:00,72.3,72.4,72.26,72.4,4314.0,51.1386,51.2093,51.1103,51.2093,4314.0
2015-11-30 14:10:00,72.39,72.39,72.28,72.34,4800.0,51.2023,51.2023,51.1245,51.1669,4800.0
2015-11-30 14:20:00,72.34,72.36,72.19,72.27,5091.0,51.1669,51.1811,51.0608,51.1174,5091.0
2015-11-30 14:30:00,72.26,72.32,72.24,72.29,10600.0,51.1103,51.1528,51.0962,51.1315,10600.0
2015-11-30 14:40:00,72.29,72.36,72.18,72.27,29654.0,51.1315,51.1811,51.0537,51.1174,29654.0
2015-11-30 14:50:00,72.29,72.35,72.24,72.28,10431.0,51.1315,51.174,51.0962,51.1245,10431.0
2015-11-30 15:00:00,72.27,72.27,72.05,72.06,14051.0,51.1174,51.1174,50.9618,50.9689,14051.0
2015-11-30 15:10:00,72.08,72.08,71.92,71.96,15543.0,50.983,50.983,50.8698,50.8981,15543.0
2015-11-30 15:20:00,71.95,71.99,71.87,71.95,19605.0,50.8911,50.9194,50.8345,50.8911,19605.0
2015-11-30 15:30:00,71.93,72.22,71.93,72.22,20431.0,50.8769,51.082,50.8769,51.082,20431.0
2015-11-30 15:40:00,72.22,72.36,72.0,72.0,52101.0,51.082,51.1811,50.9264,50.9264,52101.0
2015-11-30 15:50:00,72.0,72.14,71.98,72.08,90924.0,50.9264,51.0254,50.9123,50.983,90924.0
2015-12-01 09:30:00,72.56,72.73,72.25,72.56,14256.0,51.3225,51.4428,51.1033,51.3225,14256.0
2015-12-01 09:40:00,72.62,72.8,72.53,72.75,7471.0,51.365,51.4923,51.3013,51.4569,7471.0
2015-12-01 09:50:00,72.76,72.8,72.62,72.7,9726.0,51.464,51.4923,51.365,51.4215,9726.0
2015-12-01 10:00:00,72.68,72.83,72.68,72.79,6203.0,51.4074,51.5135,51.4074,51.4852,6203.0
2015-12-01 10:10:00,72.78,72.85,72.7,72.81,12810.0,51.4781,51.5276,51.4215,51.4993,12810.0
2015-12-01 10:20:00,72.81,72.81,72.72,72.81,3616.0,51.4993,51.4993,51.4357,51.4993,3616.0
2015-12-01 10:30:00,72.76,72.84,72.75,72.76,5759.0,51.464,51.5206,51.4569,51.464,5759.0
2015-12-01 10:40:00,72.75,72.78,72.71,72.77,9924.0,51.4569,51.4781,51.4286,51.4711,9924.0
2015-12-01 10:50:00,72.77,72.79,72.73,72.73,3139.0,51.4711,51.4852,51.4428,51.4428,3139.0
2015-12-01 11:00:00,72.74,72.75,72.68,72.71,1700.0,51.4498,51.4569,51.4074,51.4286,1700.0
2015-12-01 11:10:00,72.68,72.73,72.64,72.73,4050.0,51.4074,51.4428,51.3791,51.4428,4050.0
2015-12-01 11:20:00,72.69,72.81,72.69,72.72,6476.0,51.4145,51.4993,51.4145,51.4357,6476.0
2015-12-01 11:30:00,72.74,72.85,72.71,72.71,5343.0,51.4498,51.5276,51.4286,51.4286,5343.0
2015-12-01 11:40:00,72.71,72.85,72.71,72.77,4519.0,51.4286,51.5276,51.4286,51.4711,4519.0
2015-12-01 11:50:00,72.82,72.96,72.82,72.9,7809.0,51.5064,51.6054,51.5064,51.563,7809.0
2015-12-01 12:00:00,72.92,73.0,72.87,72.98,3906.0,51.5772,51.6337,51.5418,51.6196,3906.0
2015-12-01 12:10:00,72.97,73.06,72.93,72.98,12612.0,51.6125,51.6762,51.5842,51.6196,12612.0
2015-12-01 12:20:00,72.99,73.0,72.88,72.94,14658.0,51.6267,51.6337,51.5489,51.5913,14658.0
2015-12-01 12:30:00,72.99,73.01,72.94,72.94,3754.0,51.6267,51.6408,51.5913,51.5913,3754.0
2015-12-01 12:40:00,72.93,72.97,72.89,72.9,11476.0,51.5842,51.6125,51.5559,51.563,11476.0
2015-12-01 12:50:00,72.89,72.96,72.88,72.95,8936.0,51.5559,51.6054,51.5489,51.5984,8936.0
2015-12-01 13:00:00,72.93,72.94,72.85,72.85,8647.0,51.5842,51.5913,51.5276,51.5276,8647.0
2015-12-01 13:10:00,72.86,72.86,72.76,72.79,3805.0,51.5347,51.5347,51.464,51.4852,3805.0
2015-12-01 13:20:00,72.78,72.79,72.71,72.71,3140.0,51.4781,51.4852,51.4286,51.4286,3140.0
2015-12-01 13:30:00,72.71,72.73,72.68,72.7,8091.0,51.4286,51.4428,51.4074,51.4215,8091.0
2015-12-01 13:40:00,72.7,72.72,72.64,72.72,7221.0,51.4215,51.4357,51.3791,51.4357,7221.0
2015-12-01 13:50:00,72.65,72.67,72.61,72.64,3000.0,51.3862,51.4003,51.3579,51.3791,3000.0
2015-12-01 14:00:00,72.67,72.68,72.64,72.67,5294.0,51.4003,51.4074,51.3791,51.4003,5294.0
2015-12-01 14:10:00,72.64,72.76,72.64,72.74,5648.0,51.3791,51.464,51.3791,51.4498,5648.0
2015-12-01 14:20:00,72.72,72.74,72.7,72.71,9772.0,51.4357,51.4498,51.4215,51.4286,9772.0
2015-12-01 14:30:00,72.7,72.71,72.66,72.68,5148.0,51.4215,51.4286,51.3933,51.4074,5148.0
2015-12-01 14:40:00,72.68,72.75,72.64,72.75,9527.0,51.4074,51.4569,51.3791,51.4569,9527.0
2015-12-01 14:50:00,72.75,72.78,72.66,72.71,13793.0,51.4569,51.4781,51.3933,51.4286,13793.0
2015-12-01 15:00:00,72.71,72.74,72.66,72.72,6889.0,51.4286,51.4498,51.3933,51.4357,6889.0
2015-12-01 15:10:00,72.74,72.82,72.74,72.8,12934.0,51.4498,51.5064,51.4498,51.4923,12934.0
2015-12-01 15:20:00,72.79,72.87,72.76,72.83,19144.0,51.4852,51.5418,51.464,51.5135,19144.0
2015-12-01 15:30:00,72.83,72.85,72.76,72.76,17714.0,51.5135,51.5276,51.464,51.464,17714.0
2015-12-01 15:40:00,72.76,72.9,72.75,72.8,51434.0,51.464,51.563,51.4569,51.4923,51434.0
2015-12-01 15:50:00,72.8,72.86,72.76,72.78,74900.0,51.4923,51.5347,51.464,51.4781,74900.0
2015-12-02 09:30:00,72.59,72.8,72.5,72.51,9440.0,51.3437,51.4923,51.2801,51.2872,9440.0
2015-12-02 09:40:00,72.52,72.6,72.43,72.54,6852.0,51.2942,51.3508,51.2306,51.3084,6852.0
2015-12-02 09:50:00,72.52,72.53,72.32,72.5,4284.0,51.2942,51.3013,51.1528,51.2801,4284.0
2015-12-02 10:00:00,72.51,72.6,72.5,72.54,12697.0,51.2872,51.3508,51.2801,51.3084,12697.0
2015-12-02 10:10:00,72.58,72.58,72.47,72.5,9761.0,51.3367,51.3367,51.2589,51.2801,9761.0
2015-12-02 10:20:00,72.51,72.55,72.41,72.51,4198.0,51.2872,51.3154,51.2164,51.2872,4198.0
2015-12-02 10:30:00,72.52,72.54,72.49,72.54,13209.0,51.2942,51.3084,51.273,51.3084,13209.0
2015-12-02 10:40:00,72.53,72.62,72.47,72.62,13876.0,51.3013,51.365,51.2589,51.365,13876.0
2015-12-02 10:50:00,72.62,72.72,72.6,72.69,5343.0,51.365,51.4357,51.3508,51.4145,5343.0
2015-12-02 11:00:00,72.69,72.71,72.6,72.64,6206.0,51.4145,51.4286,51.3508,51.3791,6206.0
2015-12-02 11:10:00,72.64,72.66,72.6,72.62,4200.0,51.3791,51.3933,51.3508,51.365,4200.0
2015-12-02 11:20:00,72.61,72.77,72.6,72.76,4711.0,51.3579,51.4711,51.3508,51.464,4711.0
2015-12-02 11:30:00,72.76,72.85,72.68,72.85,22274.0,51.464,51.5276,51.4074,51.5276,22274.0
2015-12-02 11:40:00,72.84,72.88,72.83,72.88,5288.0,51.5206,51.5489,51.5135,51.5489,5288.0
2015-12-02 11:50:00,72.88,72.89,72.85,72.89,8577.0,51.5489,51.5559,51.5276,51.5559,8577.0
2015-12-02 12:00:00,72.89,72.96,72.86,72.86,8104.0,51.5559,51.6054,51.5347,51.5347,8104.0
2015-12-02 12:10:00,72.8,72.85,72.77,72.84,3341.0,51.4923,51.5276,51.4711,51.5206,3341.0
2015-12-02 12:20:00,72.86,72.89,72.74,72.82,4400.0,51.5347,51.5559,51.4498,51.5064,4400.0
2015-12-02 12:30:00,72.86,72.92,72.79,72.91,3927.0,51.5347,51.5772,51.4852,51.5701,3927.0
2015-12-02 12:40:00,72.88,72.96,72.87,72.94,4460.0,51.5489,51.6054,51.5418,51.5913,4460.0
2015-12-02 12:50:00,72.92,72.93,72.65,72.73,5627.0,51.5772,51.5842,51.3862,51.4428,5627.0
2015-12-02 13:00:00,72.73,72.73,72.47,72.6,11064.0,51.4428,51.4428,51.2589,51.3508,11064.0
2015-12-02 13:10:00,72.6,72.79,72.6,72.77,10062.0,51.3508,51.4852,51.3508,51.4711,10062.0
2015-12-02 13:20:00,72.78,72.96,72.77,72.96,8179.0,51.4781,51.6054,51.4711,51.6054,8179.0
2015-12-02 13:30:00,72.95,73.0,72.81,72.82,7398.0,51.5984,51.6337,51.4993,51.5064,7398.0
2015-12-02 13:40:00,72.81,72.82,72.71,72.82,9514.0,51.4993,51.5064,51.4286,51.5064,9514.0
2015-12-02 13:50:00,72.81,72.89,72.75,72.89,13833.0,51.4993,51.5559,51.4569,51.5559,13833.0
2015-12-02 14:00:00,72.87,72.9,72.58,72.58,27666.0,51.5418,51.563,51.3367,51.3367,27666.0
2015-12-02 14:10:00,72.58,72.66,72.53,72.61,12265.0,51.3367,51.3933,51.3013,51.3579,12265.0
2015-12-02 14:20:00,72.61,72.69,72.56,72.56,15033.0,51.3579,51.4145,51.3225,51.3225,15033.0
2015-12-02 14:30:00,72.57,72.63,72.53,72.56,12923.0,51.3296,51.372,51.3013,51.3225,12923.0
2015-12-02 14:40:00,72.58,72.58,72.34,72.44,12652.0,51.3367,51.3367,51.1669,51.2376,12652.0
2015-12-02 14:50:00,72.45,72.51,72.39,72.41,13174.0,51.2447,51.2872,51.2023,51.2164,13174.0
2015-12-02 15:00:00,72.4,72.45,72.34,72.4,20897.0,51.2093,51.2447,51.1669,51.2093,20897.0
2015-12-02 15:10:00,72.42,72.44,72.35,72.43,18564.0,51.2235,51.2376,51.174,51.2306,18564.0
2015-12-02 15:20:00,72.45,72.45,72.31,72.31,25222.0,51.2447,51.2447,51.1457,51.1457,25222.0
2015-12-02 15:30:00,72.33,72.34,72.21,72.22,23256.0,51.1598,51.1669,51.075,51.082,23256.0
2015-12-02 15:40:00,72.23,72.25,72.05,72.1,48715.0,51.0891,51.1033,50.9618,50.9972,48715.0
2015-12-02 15:50:00,72.09,72.17,72.04,72.09,141811.0,50.9901,51.0467,50.9547,50.9901,141811.0
2015-12-03 09:30:00,72.09,72.34,71.68,71.9,19597.0,50.9901,51.1669,50.7001,50.8557,19597.0
2015-12-03 09:40:00,71.86,72.1,71.61,71.69,16445.0,50.8274,50.9972,50.6506,50.7072,16445.0
2015-12-03 09:50:00,71.78,71.85,71.47,71.47,13606.0,50.7708,50.8203,50.5516,50.5516,13606.0
2015-12-03 10:00:00,71.45,71.49,71.26,71.3,12063.0,50.5374,50.5657,50.403,50.4313,12063.0
2015-12-03 10:10:00,71.32,71.42,71.32,71.41,14649.0,50.4455,50.5162,50.4455,50.5091,14649.0
2015-12-03 10:20:00,71.4,71.52,71.31,71.47,9625.0,50.502,50.5869,50.4384,50.5516,9625.0
2015-12-03 10:30:00,71.43,71.63,71.36,71.42,13505.0,50.5233,50.6647,50.4737,50.5162,13505.0
2015-12-03 10:40:00,71.4,71.68,71.4,71.66,11801.0,50.502,50.7001,50.502,50.6859,11801.0
2015-12-03 10:50:00,71.72,71.72,71.55,71.56,21613.0,50.7284,50.7284,50.6081,50.6152,21613.0
2015-12-03 11:00:00,71.56,71.58,71.47,71.56,19418.0,50.6152,50.6294,50.5516,50.6152,19418.0
2015-12-03 11:10:00,71.54,71.62,71.54,71.58,17999.0,50.6011,50.6576,50.6011,50.6294,17999.0
2015-12-03 11:20:00,71.59,71.76,71.59,71.76,11542.0,50.6364,50.7567,50.6364,50.7567,11542.0
2015-12-03 11:30:00,71.73,71.73,71.53,71.54,8884.0,50.7355,50.7355,50.594,50.6011,8884.0
2015-12-03 11:40:00,71.56,71.66,71.56,71.66,3724.0,50.6152,50.6859,50.6152,50.6859,3724.0
2015-12-03 11:50:00,71.68,71.71,71.62,71.64,4918.0,50.7001,50.7213,50.6576,50.6718,4918.0
2015-12-03 12:00:00,71.63,71.63,71.49,71.49,8990.0,50.6647,50.6647,50.5657,50.5657,8990.0
2015-12-03 12:10:00,71.47,71.55,71.44,71.52,8678.0,50.5516,50.6081,50.5303,50.5869,8678.0
2015-12-03 12:20:00,71.52,71.58,71.52,71.57,17614.0,50.5869,50.6294,50.5869,50.6223,17614.0
2015-12-03 12:30:00,71.59,71.6,71.5,71.51,10480.0,50.6364,50.6435,50.5728,50.5798,10480.0
2015-12-03 12:40:00,71.51,71.53,71.44,71.44,5234.0,50.5798,50.594,50.5303,50.5303,5234.0
2015-12-03 12:50:00,71.42,71.48,71.4,71.4,4123.0,50.5162,50.5586,50.502,50.502,4123.0
2015-12-03 13:00:00,71.41,71.46,71.4,71.43,5604.0,50.5091,50.5445,50.502,50.5233,5604.0
2015-12-03 13:10:00,71.47,71.57,71.46,71.55,7893.0,50.5516,50.6223,50.5445,50.6081,7893.0
2015-12-03 13:20:00,71.54,71.6,71.5,71.57,19940.0,50.6011,50.6435,50.5728,50.6223,19940.0
2015-12-03 13:30:00,71.52,71.54,71.41,71.41,55771.0,50.5869,50.6011,50.5091,50.5091,55771.0
2015-12-03 13:40:00,71.44,71.44,71.3,71.3,8514.0,50.5303,50.5303,50.4313,50.4313,8514.0
2015-12-03 13:50:00,71.29,71.3,71.12,71.14,4041.0,50.4242,50.4313,50.304,50.3181,4041.0
2015-12-03 14:00:00,71.13,71.14,71.0,71.05,8285.0,50.3111,50.3181,50.2191,50.2545,8285.0
2015-12-03 14:10:00,71.06,71.22,71.06,71.21,13956.0,50.2616,50.3747,50.2616,50.3676,13956.0
2015-12-03 14:20:00,71.22,71.28,71.16,71.28,11265.0,50.3747,50.4172,50.3323,50.4172,11265.0
2015-12-03 14:30:00,71.27,71.27,71.17,71.19,220605.0,50.4101,50.4101,50.3394,50.3535,220605.0
2015-12-03 14:40:00,71.2,71.23,71.13,71.23,6750.0,50.3606,50.3818,50.3111,50.3818,6750.0
2015-12-03 14:50:00,71.23,71.31,71.21,71.27,9333.0,50.3818,50.4384,50.3676,50.4101,9333.0
2015-12-03 15:00:00,71.26,71.45,71.26,71.44,9078.0,50.403,50.5374,50.403,50.5303,9078.0
2015-12-03 15:10:00,71.46,71.5,71.33,71.35,9902.0,50.5445,50.5728,50.4525,50.4667,9902.0
2015-12-03 15:20:00,71.32,71.45,71.31,71.31,10249.0,50.4455,50.5374,50.4384,50.4384,10249.0
2015-12-03 15:30:00,71.31,71.37,71.19,71.37,14820.0,50.4384,50.4808,50.3535,50.4808,14820.0
2015-12-03 15:40:00,71.36,71.36,71.24,71.36,40290.0,50.4737,50.4737,50.3889,50.4737,40290.0
2015-12-03 15:50:00,71.33,71.51,71.29,71.51,108922.0,50.4525,50.5798,50.4242,50.5798,108922.0
2015-12-04 09:30:00,71.53,72.06,71.28,71.99,19855.0,50.594,50.9689,50.4172,50.9194,19855.0
2015-12-04 09:40:00,72.04,72.17,71.89,72.17,14413.0,50.9547,51.0467,50.8486,51.0467,14413.0
2015-12-04 09:50:00,72.22,72.44,72.19,72.34,5016.0,51.082,51.2376,51.0608,51.1669,5016.0
2015-12-04 10:00:00,72.34,72.34,72.1,72.1,9200.0,51.1669,51.1669,50.9972,50.9972,9200.0
2015-12-04 10:10:00,72.1,72.3,72.1,72.26,16056.0,50.9972,51.1386,50.9972,51.1103,16056.0
2015-12-04 10:20:00,72.26,72.47,72.26,72.41,7598.0,51.1103,51.2589,51.1103,51.2164,7598.0
2015-12-04 10:30:00,72.36,72.73,72.36,72.71,7881.0,51.1811,51.4428,51.1811,51.4286,7881.0
2015-12-04 10:40:00,72.7,72.7,72.47,72.49,7349.0,51.4215,51.4215,51.2589,51.273,7349.0
2015-12-04 10:50:00,72.47,72.53,72.37,72.47,12505.0,51.2589,51.3013,51.1881,51.2589,12505.0
2015-12-04 11:00:00,72.47,72.53,72.4,72.41,12208.0,51.2589,51.3013,51.2093,51.2164,12208.0
2015-12-04 11:10:00,72.4,72.42,72.3,72.3,11891.0,51.2093,51.2235,51.1386,51.1386,11891.0
2015-12-04 11:20:00,72.3,72.46,72.22,72.44,38330.0,51.1386,51.2518,51.082,51.2376,38330.0
2015-12-04 11:30:00,72.45,72.45,72.27,72.27,24981.0,51.2447,51.2447,51.1174,51.1174,24981.0
2015-12-04 11:40:00,72.27,72.31,72.17,72.17,7422.0,51.1174,51.1457,51.0467,51.0467,7422.0
2015-12-04 11:50:00,72.15,72.15,72.05,72.09,6191.0,51.0325,51.0325,50.9618,50.9901,6191.0
2015-12-04 12:00:00,72.09,72.14,72.01,72.09,5442.0,50.9901,51.0254,50.9335,50.9901,5442.0
2015-12-04 12:10:00,72.11,72.28,72.11,72.22,7360.0,51.0042,51.1245,51.0042,51.082,7360.0
2015-12-04 12:20:00,72.22,72.26,72.1,72.13,7001.0,51.082,51.1103,50.9972,51.0184,7001.0
2015-12-04 12:30:00,72.14,72.23,72.1,72.22,5527.0,51.0254,51.0891,50.9972,51.082,5527.0
2015-12-04 12:40:00,72.25,72.3,72.18,72.27,28993.0,51.1033,51.1386,51.0537,51.1174,28993.0
2015-12-04 12:50:00,72.24,72.39,72.22,72.39,6025.0,51.0962,51.2023,51.082,51.2023,6025.0
2015-12-04 13:00:00,72.38,72.54,72.37,72.53,10266.0,51.1952,51.3084,51.1881,51.3013,10266.0
2015-12-04 13:10:00,72.55,72.65,72.51,72.61,6237.0,51.3154,51.3862,51.2872,51.3579,6237.0
2015-12-04 13:20:00,72.63,72.64,72.5,72.52,13171.0,51.372,51.3791,51.2801,51.2942,13171.0
2015-12-04 13:30:00,72.5,72.52,72.4,72.48,19445.0,51.2801,51.2942,51.2093,51.2659,19445.0
2015-12-04 13:40:00,72.48,72.51,72.42,72.45,22380.0,51.2659,51.2872,51.2235,51.2447,22380.0
2015-12-04 13:50:00,72.43,72.53,72.43,72.48,20395.0,51.2306,51.3013,51.2306,51.2659,20395.0
2015-12-04 14:00:00,72.48,72.59,72.47,72.51,15703.0,51.2659,51.3437,51.2589,51.2872,15703.0
2015-12-04 14:10:00,72.51,72.52,72.47,72.48,27346.0,51.2872,51.2942,51.2589,51.2659,27346.0
2015-12-04 14:20:00,72.48,72.64,72.48,72.6,11112.0,51.2659,51.3791,51.2659,51.3508,11112.0
2015-12-04 14:30:00,72.6,72.7,72.54,72.66,9804.0,51.3508,51.4215,51.3084,51.3933,9804.0
2015-12-04 14:40:00,72.62,72.98,72.62,72.93,26578.0,51.365,51.6196,51.365,51.5842,26578.0
2015-12-04 14:50:00,72.94,73.02,72.85,72.9,19438.0,51.5913,51.6479,51.5276,51.563,19438.0
2015-12-04 15:00:00,72.9,73.03,72.82,73.03,21191.0,51.563,51.655,51.5064,51.655,21191.0
2015-12-04 15:10:00,73.01,73.09,72.94,72.94,21597.0,51.6408,51.6974,51.5913,51.5913,21597.0
2015-12-04 15:20:00,72.92,72.97,72.75,72.93,16782.0,51.5772,51.6125,51.4569,51.5842,16782.0
2015-12-04 15:30:00,72.93,72.97,72.85,72.96,20098.0,51.5842,51.6125,51.5276,51.6054,20098.0
2015-12-04 15:40:00,72.96,73.01,72.91,73.01,60589.0,51.6054,51.6408,51.5701,51.6408,60589.0
2015-12-04 15:50:00,73.01,73.03,72.9,72.94,73628.0,51.6408,51.655,51.563,51.5913,73628.0
2015-12-07 09:30:00,72.84,72.84,72.42,72.68,18307.0,51.5206,51.5206,51.2235,51.4074,18307.0
2015-12-07 09:40:00,72.68,72.89,72.57,72.58,12997.0,51.4074,51.5559,51.3296,51.3367,12997.0
2015-12-07 09:50:00,72.54,72.62,72.38,72.44,13221.0,51.3084,51.365,51.1952,51.2376,13221.0
2015-12-07 10:00:00,72.39,72.47,72.24,72.37,15301.0,51.2023,51.2589,51.0962,51.1881,15301.0
2015-12-07 10:10:00,72.35,72.55,72.35,72.53,7867.0,51.174,51.3154,51.174,51.3013,7867.0
2015-12-07 10:20:00,72.6,72.62,72.31,72.39,15679.0,51.3508,51.365,51.1457,51.2023,15679.0
2015-12-07 10:30:00,72.38,72.38,72.22,72.29,5807.0,51.1952,51.1952,51.082,51.1315,5807.0
2015-12-07 10:40:00,72.26,72.28,72.01,72.11,9260.0,51.1103,51.1245,50.9335,51.0042,9260.0
2015-12-07 10:50:00,72.1,72.18,72.07,72.09,7125.0,50.9972,51.0537,50.9759,50.9901,7125.0
2015-12-07 11:00:00,72.09,72.19,71.96,72.12,14859.0,50.9901,51.0608,50.8981,51.0113,14859.0
2015-12-07 11:10:00,72.1,72.1,71.96,72.0,16921.0,50.9972,50.9972,50.8981,50.9264,16921.0
2015-12-07 11:20:00,72.02,72.1,71.95,71.96,10158.0,50.9406,50.9972,50.8911,50.8981,10158.0
2015-12-07 11:30:00,71.97,72.18,71.97,72.14,19436.0,50.9052,51.0537,50.9052,51.0254,19436.0
2015-12-07 11:40:00,72.12,72.16,72.1,72.11,4283.0,51.0113,51.0396,50.9972,51.0042,4283.0
2015-12-07 11:50:00,72.11,72.23,72.11,72.21,5144.0,51.0042,51.0891,51.0042,51.075,5144.0
2015-12-07 12:00:00,72.23,72.23,72.1,72.11,5036.0,51.0891,51.0891,50.9972,51.0042,5036.0
2015-12-07 12:10:00,72.12,72.2,72.12,72.14,4682.0,51.0113,51.0679,51.0113,51.0254,4682.0
2015-12-07 12:20:00,72.15,72.15,72.02,72.02,4057.0,51.0325,51.0325,50.9406,50.9406,4057.0
2015-12-07 12:30:00,72.03,72.06,72.0,72.04,4763.0,50.9476,50.9689,50.9264,50.9547,4763.0
2015-12-07 12:40:00,72.0,72.03,71.88,71.89,9715.0,50.9264,50.9476,50.8415,50.8486,9715.0
2015-12-07 12:50:00,71.9,71.92,71.76,71.86,10085.0,50.8557,50.8698,50.7567,50.8274,10085.0
2015-12-07 13:00:00,71.91,72.01,71.85,71.98,8722.0,50.8628,50.9335,50.8203,50.9123,8722.0
2015-12-07 13:10:00,71.97,71.98,71.77,71.92,10926.0,50.9052,50.9123,50.7637,50.8698,10926.0
2015-12-07 13:20:00,71.92,71.95,71.87,71.94,2808.0,50.8698,50.8911,50.8345,50.884,2808.0
2015-12-07 13:30:00,71.92,72.01,71.9,71.91,11171.0,50.8698,50.9335,50.8557,50.8628,11171.0
2015-12-07 13:40:00,71.89,71.93,71.84,71.9,4894.0,50.8486,50.8769,50.8133,50.8557,4894.0
2015-12-07 13:50:00,71.87,71.95,71.85,71.94,5749.0,50.8345,50.8911,50.8203,50.884,5749.0
2015-12-07 14:00:00,71.93,72.13,71.92,72.09,6615.0,50.8769,51.0184,50.8698,50.9901,6615.0
2015-12-07 14:10:00,72.08,72.08,71.95,71.95,6641.0,50.983,50.983,50.8911,50.8911,6641.0
2015-12-07 14:20:00,72.0,72.01,71.93,71.99,8852.0,50.9264,50.9335,50.8769,50.9194,8852.0
2015-12-07 14:30:00,72.0,72.02,71.94,71.99,8863.0,50.9264,50.9406,50.884,50.9194,8863.0
2015-12-07 14:40:00,71.99,72.03,71.97,72.01,6886.0,50.9194,50.9476,50.9052,50.9335,6886.0
2015-12-07 14:50:00,72.04,72.07,71.97,72.0,4980.0,50.9547,50.9759,50.9052,50.9264,4980.0
2015-12-07 15:00:00,71.98,72.03,71.93,71.96,8900.0,50.9123,50.9476,50.8769,50.8981,8900.0
2015-12-07 15:10:00,71.97,72.1,71.93,72.09,9380.0,50.9052,50.9972,50.8769,50.9901,9380.0
2015-12-07 15:20:00,72.1,72.11,72.01,72.07,10106.0,50.9972,51.0042,50.9335,50.9759,10106.0
2015-12-07 15:30:00,72.06,72.1,72.01,72.02,12705.0,50.9689,50.9972,50.9335,50.9406,12705.0
2015-12-07 15:40:00,72.03,72.19,72.01,72.18,14751.0,50.9476,51.0608,50.9335,51.0537,14751.0
2015-12-07 15:50:00,72.18,72.29,72.08,72.15,33661.0,51.0537,51.1315,50.983,51.0325,33661.0
2015-12-08 09:30:00,72.0,72.72,72.0,72.19,12733.0,50.9264,51.4357,50.9264,51.0608,12733.0
2015-12-08 09:40:00,72.17,72.25,72.1,72.16,10675.0,51.0467,51.1033,50.9972,51.0396,10675.0
2015-12-08 09:50:00,72.13,72.13,71.75,71.86,30014.0,51.0184,51.0184,50.7496,50.8274,30014.0
2015-12-08 10:00:00,71.84,72.02,71.76,71.83,46234.0,50.8133,50.9406,50.7567,50.8062,46234.0
2015-12-08 10:10:00,71.82,71.85,71.76,71.81,19266.0,50.7991,50.8203,50.7567,50.792,19266.0
2015-12-08 10:20:00,71.79,71.8,71.7,71.72,12649.0,50.7779,50.785,50.7142,50.7284,12649.0
2015-12-08 10:30:00,71.68,71.78,71.6,71.76,8134.0,50.7001,50.7708,50.6435,50.7567,8134.0
2015-12-08 10:40:00,71.78,71.84,71.78,71.82,8119.0,50.7708,50.8133,50.7708,50.7991,8119.0
2015-12-08 10:50:00,71.86,71.9,71.79,71.89,8287.0,50.8274,50.8557,50.7779,50.8486,8287.0
2015-12-08 11:00:00,71.92,72.22,71.92,72.21,5481.0,50.8698,51.082,50.8698,51.075,5481.0
2015-12-08 11:10:00,72.24,72.24,72.05,72.08,3541.0,51.0962,51.0962,50.9618,50.983,3541.0
2015-12-08 11:20:00,72.08,72.12,71.91,71.91,6258.0,50.983,51.0113,50.8628,50.8628,6258.0
2015-12-08 11:30:00,71.92,71.96,71.87,71.93,5164.0,50.8698,50.8981,50.8345,50.8769,5164.0
2015-12-08 11:40:00,71.92,71.97,71.88,71.97,7366.0,50.8698,50.9052,50.8415,50.9052,7366.0
2015-12-08 11:50:00,71.95,72.06,71.92,72.03,4400.0,50.8911,50.9689,50.8698,50.9476,4400.0
2015-12-08 12:00:00,72.02,72.02,71.93,71.98,2723.0,50.9406,50.9406,50.8769,50.9123,2723.0
2015-12-08 12:10:00,71.97,71.99,71.87,71.89,3159.0,50.9052,50.9194,50.8345,50.8486,3159.0
2015-12-08 12:20:00,71.91,71.97,71.88,71.93,3362.0,50.8628,50.9052,50.8415,50.8769,3362.0
2015-12-08 12:30:00,71.93,71.97,71.9,71.95,4659.0,50.8769,50.9052,50.8557,50.8911,4659.0
2015-12-08 12:40:00,71.94,71.94,71.86,71.86,6274.0,50.884,50.884,50.8274,50.8274,6274.0
2015-12-08 12:50:00,71.86,71.9,71.85,71.89,9020.0,50.8274,50.8557,50.8203,50.8486,9020.0
2015-12-08 13:00:00,71.89,71.91,71.85,71.87,22494.0,50.8486,50.8628,50.8203,50.8345,22494.0
2015-12-08 13:10:00,71.86,71.9,71.85,71.9,5000.0,50.8274,50.8557,50.8203,50.8557,5000.0
2015-12-08 13:20:00,71.89,71.91,71.85,71.88,8859.0,50.8486,50.8628,50.8203,50.8415,8859.0
2015-12-08 13:30:00,71.86,71.99,71.86,71.96,3466.0,50.8274,50.9194,50.8274,50.8981,3466.0
2015-12-08 13:40:00,71.95,72.05,71.95,71.99,5128.0,50.8911,50.9618,50.8911,50.9194,5128.0
2015-12-08 13:50:00,72.01,72.08,72.01,72.08,3208.0,50.9335,50.983,50.9335,50.983,3208.0
2015-12-08 14:00:00,72.08,72.22,72.07,72.22,9537.0,50.983,51.082,50.9759,51.082,9537.0
2015-12-08 14:10:00,72.19,72.24,72.16,72.23,6207.0,51.0608,51.0962,51.0396,51.0891,6207.0
2015-12-08 14:20:00,72.23,72.24,72.16,72.17,5267.0,51.0891,51.0962,51.0396,51.0467,5267.0
2015-12-08 14:30:00,72.18,72.23,72.15,72.19,5236.0,51.0537,51.0891,51.0325,51.0608,5236.0
2015-12-08 14:40:00,72.18,72.21,72.1,72.19,13307.0,51.0537,51.075,50.9972,51.0608,13307.0
2015-12-08 14:50:00,72.2,72.21,72.07,72.07,10060.0,51.0679,51.075,50.9759,50.9759,10060.0
2015-12-08 15:00:00,72.07,72.08,72.02,72.07,9074.0,50.9759,50.983,50.9406,50.9759,9074.0
2015-12-08 15:10:00,72.07,72.08,71.96,71.98,7387.0,50.9759,50.983,50.8981,50.9123,7387.0
2015-12-08 15:20:00,71.97,72.1,71.97,71.98,13957.0,50.9052,50.9972,50.9052,50.9123,13957.0
2015-12-08 15:30:00,71.98,72.08,71.91,72.05,14106.0,50.9123,50.983,50.8628,50.9618,14106.0
2015-12-08 15:40:00,72.04,72.16,71.97,72.16,31444.0,50.9547,51.0396,50.9052,51.0396,31444.0
2015-12-08 15:50:00,72.16,72.27,72.09,72.1,59430.0,51.0396,51.1174,50.9901,50.9972,59430.0
2015-12-09 09:30:00,71.9,72.04,71.59,71.85,23334.0,50.8557,50.9547,50.6364,50.8203,23334.0
2015-12-09 09:40:00,71.85,71.93,71.79,71.83,6283.0,50.8203,50.8769,50.7779,50.8062,6283.0
2015-12-09 09:50:00,71.84,71.87,71.78,71.86,2840.0,50.8133,50.8345,50.7708,50.8274,2840.0
2015-12-09 10:00:00,71.86,71.88,71.75,71.77,19366.0,50.8274,50.8415,50.7496,50.7637,19366.0
2015-12-09 10:10:00,71.76,71.85,71.74,71.8,50197.0,50.7567,50.8203,50.7425,50.785,50197.0
2015-12-09 10:20:00,71.79,71.96,71.78,71.96,10765.0,50.7779,50.8981,50.7708,50.8981,10765.0
2015-12-09 10:30:00,71.93,72.17,71.93,72.16,7184.0,50.8769,51.0467,50.8769,51.0396,7184.0
2015-12-09 10:40:00,72.12,72.24,72.1,72.12,4399.0,51.0113,51.0962,50.9972,51.0113,4399.0
2015-12-09 10:50:00,72.13,72.16,72.02,72.06,8329.0,51.0184,51.0396,50.9406,50.9689,8329.0
2015-12-09 11:00:00,72.03,72.03,71.88,71.92,8359.0,50.9476,50.9476,50.8415,50.8698,8359.0
2015-12-09 11:10:00,71.98,72.06,71.9,71.95,7655.0,50.9123,50.9689,50.8557,50.8911,7655.0
2015-12-09 11:20:00,72.0,72.0,71.87,71.89,1765.0,50.9264,50.9264,50.8345,50.8486,1765.0
2015-12-09 11:30:00,71.88,71.91,71.71,71.75,6714.0,50.8415,50.8628,50.7213,50.7496,6714.0
2015-12-09 11:40:00,71.74,71.76,71.62,71.63,9582.0,50.7425,50.7567,50.6576,50.6647,9582.0
2015-12-09 11:50:00,71.66,71.69,71.64,71.64,4987.0,50.6859,50.7072,50.6718,50.6718,4987.0
2015-12-09 12:00:00,71.7,71.72,71.62,71.68,7547.0,50.7142,50.7284,50.6576,50.7001,7547.0
2015-12-09 12:10:00,71.7,71.72,71.5,71.52,16030.0,50.7142,50.7284,50.5728,50.5869,16030.0
2015-12-09 12:20:00,71.52,71.52,71.33,71.33,6497.0,50.5869,50.5869,50.4525,50.4525,6497.0
2015-12-09 12:30:00,71.31,71.39,71.22,71.25,2929.0,50.4384,50.495,50.3747,50.3959,2929.0
2015-12-09 12:40:00,71.2,71.3,71.15,71.26,9986.0,50.3606,50.4313,50.3252,50.403,9986.0
2015-12-09 12:50:00,71.27,71.27,71.16,71.16,5727.0,50.4101,50.4101,50.3323,50.3323,5727.0
2015-12-09 13:00:00,71.16,71.27,71.13,71.26,9115.0,50.3323,50.4101,50.3111,50.403,9115.0
2015-12-09 13:10:00,71.24,71.41,71.21,71.35,8063.0,50.3889,50.5091,50.3676,50.4667,8063.0
2015-12-09 13:20:00,71.33,71.48,71.32,71.42,3440.0,50.4525,50.5586,50.4455,50.5162,3440.0
2015-12-09 13:30:00,71.45,71.53,71.37,71.53,5500.0,50.5374,50.594,50.4808,50.594,5500.0
2015-12-09 13:40:00,71.49,71.52,71.44,71.5,8271.0,50.5657,50.5869,50.5303,50.5728,8271.0
2015-12-09 13:50:00,71.5,71.51,71.46,71.48,10108.0,50.5728,50.5798,50.5445,50.5586,10108.0
2015-12-09 14:00:00,71.48,71.5,71.44,71.47,10971.0,50.5586,50.5728,50.5303,50.5516,10971.0
2015-12-09 14:10:00,71.47,71.52,71.45,71.48,5783.0,50.5516,50.5869,50.5374,50.5586,5783.0
2015-12-09 14:20:00,71.48,71.55,71.45,71.5,12731.0,50.5586,50.6081,50.5374,50.5728,12731.0
2015-12-09 14:30:00,71.49,71.59,71.47,71.58,6688.0,50.5657,50.6364,50.5516,50.6294,6688.0
2015-12-09 14:40:00,71.57,71.57,71.46,71.47,8553.0,50.6223,50.6223,50.5445,50.5516,8553.0
2015-12-09 14:50:00,71.46,71.49,71.42,71.47,6397.0,50.5445,50.5657,50.5162,50.5516,6397.0
2015-12-09 15:00:00,71.45,71.47,71.39,71.42,14188.0,50.5374,50.5516,50.495,50.5162,14188.0
2015-12-09 15:10:00,71.43,71.47,71.41,71.44,6124.0,50.5233,50.5516,50.5091,50.5303,6124.0
2015-12-09 15:20:00,71.45,71.48,71.4,71.45,9483.0,50.5374,50.5586,50.502,50.5374,9483.0
2015-12-09 15:30:00,71.46,71.59,71.46,71.56,11944.0,50.5445,50.6364,50.5445,50.6152,11944.0
2015-12-09 15:40:00,71.57,71.62,71.45,71.46,34465.0,50.6223,50.6576,50.5374,50.5445,34465.0
2015-12-09 15:50:00,71.47,71.54,71.42,71.5,45085.0,50.5516,50.6011,50.5162,50.5728,45085.0
2015-12-10 09:30:00,71.48,71.6,71.2,71.47,20495.0,50.5586,50.6435,50.3606,50.5516,20495.0
2015-12-10 09:40:00,71.53,71.66,71.43,71.61,25698.0,50.594,50.6859,50.5233,50.6506,25698.0
2015-12-10 09:50:00,71.63,71.83,71.61,71.83,33723.0,50.6647,50.8062,50.6506,50.8062,33723.0
2015-12-10 10:00:00,71.84,71.91,71.78,71.83,23046.0,50.8133,50.8628,50.7708,50.8062,23046.0
2015-12-10 10:10:00,71.86,71.86,71.59,71.61,24180.0,50.8274,50.8274,50.6364,50.6506,24180.0
2015-12-10 10:20:00,71.61,71.76,71.58,71.72,29579.0,50.6506,50.7567,50.6294,50.7284,29579.0
2015-12-10 10:30:00,71.72,71.76,71.62,71.7,25696.0,50.7284,50.7567,50.6576,50.7142,25696.0
2015-12-10 10:40:00,71.7,71.75,71.65,71.67,17360.0,50.7142,50.7496,50.6789,50.693,17360.0
2015-12-10 10:50:00,71.66,71.68,71.31,71.36,15823.0,50.6859,50.7001,50.4384,50.4737,15823.0
2015-12-10 11:00:00,71.37,71.48,71.33,71.4,16344.0,50.4808,50.5586,50.4525,50.502,16344.0
2015-12-10 11:10:00,71.42,71.42,71.11,71.13,20230.0,50.5162,50.5162,50.2969,50.3111,20230.0
2015-12-10 11:20:00,71.15,71.16,70.95,70.99,36449.0,50.3252,50.3323,50.1837,50.212,36449.0
2015-12-10 11:30:00,71.0,71.02,70.88,71.02,30321.0,50.2191,50.2333,50.1342,50.2333,30321.0
2015-12-10 11:40:00,71.03,71.08,71.0,71.05,28018.0,50.2403,50.2757,50.2191,50.2545,28018.0
2015-12-10 11:50:00,71.05,71.22,71.03,71.22,26813.0,50.2545,50.3747,50.2403,50.3747,26813.0
2015-12-10 12:00:00,71.22,71.25,71.11,71.12,43822.0,50.3747,50.3959,50.2969,50.304,43822.0
2015-12-10 12:10:00,71.12,71.15,71.01,71.03,24635.0,50.304,50.3252,50.2262,50.2403,24635.0
2015-12-10 12:20:00,71.02,71.03,70.91,71.03,13155.0,50.2333,50.2403,50.1555,50.2403,13155.0
2015-12-10 12:30:00,71.04,71.04,70.86,70.9,16486.0,50.2474,50.2474,50.1201,50.1484,16486.0
2015-12-10 12:40:00,70.92,71.04,70.91,70.98,18981.0,50.1625,50.2474,50.1555,50.205,18981.0
2015-12-10 12:50:00,70.98,70.99,70.89,70.98,23172.0,50.205,50.212,50.1413,50.205,23172.0
2015-12-10 13:00:00,70.98,70.99,70.72,70.72,15232.0,50.205,50.212,50.0211,50.0211,15232.0
2015-12-10 13:10:00,70.73,70.78,70.68,70.76,54929.0,50.0281,50.0635,49.9928,50.0494,54929.0
2015-12-10 13:20:00,70.77,70.83,70.64,70.67,41834.0,50.0564,50.0989,49.9645,49.9857,41834.0
2015-12-10 13:30:00,70.69,70.79,70.67,70.78,27070.0,49.9998,50.0706,49.9857,50.0635,27070.0
2015-12-10 13:40:00,70.78,70.79,70.68,70.78,24807.0,50.0635,50.0706,49.9928,50.0635,24807.0
2015-12-10 13:50:00,70.76,70.84,70.76,70.83,28359.0,50.0494,50.1059,50.0494,50.0989,28359.0
2015-12-10 14:00:00,70.83,70.84,70.69,70.73,19238.0,50.0989,50.1059,49.9998,50.0281,19238.0
2015-12-10 14:10:00,70.73,70.75,70.59,70.65,26152.0,50.0281,50.0423,49.9291,49.9716,26152.0
2015-12-10 14:20:00,70.66,70.82,70.59,70.81,19548.0,49.9786,50.0918,49.9291,50.0847,19548.0
2015-12-10 14:30:00,70.82,70.84,70.68,70.74,33176.0,50.0918,50.1059,49.9928,50.0352,33176.0
2015-12-10 14:40:00,70.75,70.77,70.64,70.67,31935.0,50.0423,50.0564,49.9645,49.9857,31935.0
2015-12-10 14:50:00,70.66,70.67,70.57,70.66,25155.0,49.9786,49.9857,49.915,49.9786,25155.0
2015-12-10 15:00:00,70.65,70.66,70.6,70.61,31509.0,49.9716,49.9786,49.9362,49.9433,31509.0
2015-12-10 15:10:00,70.61,70.61,70.4,70.43,40368.0,49.9433,49.9433,49.7947,49.8159,40368.0
2015-12-10 15:20:00,70.44,70.47,70.39,70.42,38047.0,49.823,49.8442,49.7877,49.8089,38047.0
2015-12-10 15:30:00,70.42,70.44,70.37,70.38,46407.0,49.8089,49.823,49.7735,49.7806,46407.0
2015-12-10 15:40:00,70.38,70.46,70.31,70.43,69576.0,49.7806,49.8372,49.7311,49.8159,69576.0
2015-12-10 15:50:00,70.42,70.47,70.34,70.4,111449.0,49.8089,49.8442,49.7523,49.7947,111449.0
2015-12-11 09:30:00,69.32,69.64,69.0,69.57,40129.0,49.6265,49.8556,49.3975,49.8055,40129.0
2015-12-11 09:40:00,69.56,69.59,69.45,69.59,16619.0,49.7984,49.8198,49.7196,49.8198,16619.0
2015-12-11 09:50:00,69.54,69.87,69.45,69.84,18680.0,49.784,50.0203,49.7196,49.9988,18680.0
2015-12-11 10:00:00,69.83,70.04,69.83,69.89,14187.0,49.9917,50.142,49.9917,50.0346,14187.0
2015-12-11 10:10:00,69.89,70.26,69.89,70.06,29745.0,50.0346,50.2995,50.0346,50.1563,29745.0
2015-12-11 10:20:00,70.06,70.18,70.02,70.08,23472.0,50.1563,50.2422,50.1277,50.1706,23472.0
2015-12-11 10:30:00,70.11,70.26,70.09,70.14,19279.0,50.1921,50.2995,50.1778,50.2136,19279.0
2015-12-11 10:40:00,70.17,70.21,70.02,70.1,23787.0,50.2351,50.2637,50.1277,50.185,23787.0
2015-12-11 10:50:00,70.09,70.09,69.98,70.01,14866.0,50.1778,50.1778,50.099,50.1205,14866.0
2015-12-11 11:00:00,69.99,70.1,69.91,69.96,20543.0,50.1062,50.185,50.0489,50.0847,20543.0
2015-12-11 11:10:00,69.95,70.14,69.92,70.14,20254.0,50.0776,50.2136,50.0561,50.2136,20254.0
2015-12-11 11:20:00,70.12,70.21,70.08,70.17,33831.0,50.1993,50.2637,50.1706,50.2351,33831.0
2015-12-11 11:30:00,70.15,70.15,69.98,69.99,17992.0,50.2207,50.2207,50.099,50.1062,17992.0
2015-12-11 11:40:00,70.0,70.14,69.99,70.08,24757.0,50.1134,50.2136,50.1062,50.1706,24757.0
2015-12-11 11:50:00,70.08,70.15,70.03,70.03,11377.0,50.1706,50.2207,50.1348,50.1348,11377.0
2015-12-11 12:00:00,70.05,70.07,69.93,69.93,11425.0,50.1492,50.1635,50.0632,50.0632,11425.0
2015-12-11 12:10:00,69.93,69.98,69.8,69.8,11521.0,50.0632,50.099,49.9702,49.9702,11521.0
2015-12-11 12:20:00,69.81,69.85,69.73,69.76,9148.0,49.9773,50.006,49.9201,49.9415,9148.0
2015-12-11 12:30:00,69.77,69.95,69.75,69.95,7526.0,49.9487,50.0776,49.9344,50.0776,7526.0
2015-12-11 12:40:00,69.94,69.96,69.81,69.84,21982.0,50.0704,50.0847,49.9773,49.9988,21982.0
2015-12-11 12:50:00,69.84,69.9,69.75,69.8,21060.0,49.9988,50.0418,49.9344,49.9702,21060.0
2015-12-11 13:00:00,69.76,69.85,69.73,69.77,9590.0,49.9415,50.006,49.9201,49.9487,9590.0
2015-12-11 13:10:00,69.77,69.83,69.76,69.82,13080.0,49.9487,49.9917,49.9415,49.9845,13080.0
2015-12-11 13:20:00,69.83,69.83,69.67,69.67,12908.0,49.9917,49.9917,49.8771,49.8771,12908.0
2015-12-11 13:30:00,69.67,69.73,69.64,69.7,14089.0,49.8771,49.9201,49.8556,49.8986,14089.0
2015-12-11 13:40:00,69.68,69.82,69.68,69.78,14491.0,49.8843,49.9845,49.8843,49.9559,14491.0
2015-12-11 13:50:00,69.77,69.95,69.76,69.95,17931.0,49.9487,50.0776,49.9415,50.0776,17931.0
2015-12-11 14:00:00,69.93,70.05,69.83,69.88,28367.0,50.0632,50.1492,49.9917,50.0275,28367.0
2015-12-11 14:10:00,69.87,69.97,69.78,69.95,44248.0,50.0203,50.0919,49.9559,50.0776,44248.0
2015-12-11 14:20:00,69.96,69.97,69.76,69.76,14523.0,50.0847,50.0919,49.9415,49.9415,14523.0
2015-12-11 14:30:00,69.77,69.87,69.77,69.87,20327.0,49.9487,50.0203,49.9487,50.0203,20327.0
2015-12-11 14:40:00,69.86,69.87,69.71,69.73,15277.0,50.0131,50.0203,49.9057,49.9201,15277.0
2015-12-11 14:50:00,69.71,69.73,69.59,69.62,18831.0,49.9057,49.9201,49.8198,49.8413,18831.0
2015-12-11 15:00:00,69.61,69.63,69.43,69.44,20205.0,49.8342,49.8485,49.7053,49.7125,20205.0
2015-12-11 15:10:00,69.46,69.5,69.43,69.49,15684.0,49.7268,49.7554,49.7053,49.7482,15684.0
2015-12-11 15:20:00,69.49,69.53,69.45,69.53,16447.0,49.7482,49.7769,49.7196,49.7769,16447.0
2015-12-11 15:30:00,69.55,69.72,69.54,69.72,75436.0,49.7912,49.9129,49.784,49.9129,75436.0
2015-12-11 15:40:00,69.73,69.73,69.59,69.72,73313.0,49.9201,49.9201,49.8198,49.9129,73313.0
2015-12-11 15:50:00,69.71,69.97,69.68,69.96,135625.0,49.9057,50.0919,49.8843,50.0847,135625.0
2015-12-14 09:30:00,69.89,70.19,69.79,70.02,89663.0,50.0346,50.2494,49.963,50.1277,89663.0
2015-12-14 09:40:00,69.94,70.4,69.94,70.4,20230.0,50.0704,50.3997,50.0704,50.3997,20230.0
2015-12-14 09:50:00,70.31,70.52,70.13,70.16,12781.0,50.3353,50.4856,50.2064,50.2279,12781.0
2015-12-14 10:00:00,70.18,70.33,70.12,70.26,13370.0,50.2422,50.3496,50.1993,50.2995,13370.0
2015-12-14 10:10:00,70.3,70.39,70.0,70.27,16767.0,50.3281,50.3926,50.1134,50.3067,16767.0
2015-12-14 10:20:00,70.24,70.3,70.06,70.15,22390.0,50.2852,50.3281,50.1563,50.2207,22390.0
2015-12-14 10:30:00,70.16,70.39,70.16,70.38,15071.0,50.2279,50.3926,50.2279,50.3854,15071.0
2015-12-14 10:40:00,70.39,70.63,70.39,70.54,10125.0,50.3926,50.5644,50.3926,50.4999,10125.0
2015-12-14 10:50:00,70.53,70.64,70.5,70.5,16088.0,50.4928,50.5715,50.4713,50.4713,16088.0
2015-12-14 11:00:00,70.5,70.52,70.39,70.43,11825.0,50.4713,50.4856,50.3926,50.4212,11825.0
2015-12-14 11:10:00,70.4,70.5,70.35,70.4,15232.0,50.3997,50.4713,50.3639,50.3997,15232.0
2015-12-14 11:20:00,70.41,70.5,70.41,70.46,12929.0,50.4069,50.4713,50.4069,50.4427,12929.0
2015-12-14 11:30:00,70.41,70.43,70.32,70.37,10237.0,50.4069,50.4212,50.3425,50.3782,10237.0
2015-12-14 11:40:00,70.37,70.39,70.14,70.16,24846.0,50.3782,50.3926,50.2136,50.2279,24846.0
2015-12-14 11:50:00,70.17,70.18,70.09,70.14,24981.0,50.2351,50.2422,50.1778,50.2136,24981.0
2015-12-14 12:00:00,70.16,70.23,69.98,70.18,22898.0,50.2279,50.278,50.099,50.2422,22898.0
2015-12-14 12:10:00,70.24,70.36,70.23,70.33,11135.0,50.2852,50.3711,50.278,50.3496,11135.0
2015-12-14 12:20:00,70.31,70.42,70.24,70.37,16057.0,50.3353,50.414,50.2852,50.3782,16057.0
2015-12-14 12:30:00,70.37,70.4,70.21,70.21,14140.0,50.3782,50.3997,50.2637,50.2637,14140.0
2015-12-14 12:40:00,70.21,70.31,70.12,70.28,16492.0,50.2637,50.3353,50.1993,50.3138,16492.0
2015-12-14 12:50:00,70.28,70.41,70.28,70.41,26581.0,50.3138,50.4069,50.3138,50.4069,26581.0
2015-12-14 13:00:00,70.39,70.41,70.33,70.34,27685.0,50.3926,50.4069,50.3496,50.3568,27685.0
2015-12-14 13:10:00,70.34,70.4,70.33,70.37,13632.0,50.3568,50.3997,50.3496,50.3782,13632.0
2015-12-14 13:20:00,70.35,70.4,70.27,70.31,15330.0,50.3639,50.3997,50.3067,50.3353,15330.0
2015-12-14 13:30:00,70.32,70.45,70.32,70.32,15005.0,50.3425,50.4355,50.3425,50.3425,15005.0
2015-12-14 13:40:00,70.31,70.33,70.23,70.32,10234.0,50.3353,50.3496,50.278,50.3425,10234.0
2015-12-14 13:50:00,70.31,70.43,70.28,70.37,12798.0,50.3353,50.4212,50.3138,50.3782,12798.0
2015-12-14 14:00:00,70.41,70.46,70.34,70.43,17272.0,50.4069,50.4427,50.3568,50.4212,17272.0
2015-12-14 14:10:00,70.44,70.47,70.36,70.38,13983.0,50.4284,50.4498,50.3711,50.3854,13983.0
2015-12-14 14:20:00,70.35,70.38,70.27,70.3,21168.0,50.3639,50.3854,50.3067,50.3281,21168.0
2015-12-14 14:30:00,70.28,70.29,70.18,70.29,13296.0,50.3138,50.321,50.2422,50.321,13296.0
2015-12-14 14:40:00,70.3,70.32,70.15,70.22,23110.0,50.3281,50.3425,50.2207,50.2709,23110.0
2015-12-14 14:50:00,70.21,70.28,70.2,70.23,22785.0,50.2637,50.3138,50.2565,50.278,22785.0
2015-12-14 15:00:00,70.22,70.3,70.15,70.24,19532.0,50.2709,50.3281,50.2207,50.2852,19532.0
2015-12-14 15:10:00,70.22,70.35,70.16,70.35,20480.0,50.2709,50.3639,50.2279,50.3639,20480.0
2015-12-14 15:20:00,70.37,70.46,70.34,70.44,17148.0,50.3782,50.4427,50.3568,50.4284,17148.0
2015-12-14 15:30:00,70.44,70.64,70.44,70.58,26583.0,50.4284,50.5715,50.4284,50.5286,26583.0
2015-12-14 15:40:00,70.55,70.64,70.41,70.64,40587.0,50.5071,50.5715,50.4069,50.5715,40587.0
2015-12-14 15:50:00,70.62,70.74,70.6,70.68,70304.0,50.5572,50.6431,50.5429,50.6002,70304.0
2015-12-15 09:30:00,70.99,71.31,70.91,71.05,23236.0,50.8221,51.0512,50.7648,50.8651,23236.0
2015-12-15 09:40:00,71.1,71.12,70.9,71.01,17076.0,50.9009,50.9152,50.7577,50.8364,17076.0
2015-12-15 09:50:00,70.99,71.08,70.86,71.08,14097.0,50.8221,50.8865,50.729,50.8865,14097.0
2015-12-15 10:00:00,71.06,71.19,71.05,71.07,9602.0,50.8722,50.9653,50.8651,50.8794,9602.0
2015-12-15 10:10:00,71.09,71.22,71.07,71.1,28474.0,50.8937,50.9868,50.8794,50.9009,28474.0
2015-12-15 10:20:00,71.07,71.15,70.98,70.98,22556.0,50.8794,50.9367,50.8149,50.8149,22556.0
2015-12-15 10:30:00,70.96,71.0,70.82,70.86,7371.0,50.8006,50.8293,50.7004,50.729,7371.0
2015-12-15 10:40:00,70.82,70.87,70.65,70.76,22766.0,50.7004,50.7362,50.5787,50.6574,22766.0
2015-12-15 10:50:00,70.78,70.82,70.71,70.78,10409.0,50.6718,50.7004,50.6217,50.6718,10409.0
2015-12-15 11:00:00,70.81,70.9,70.75,70.81,16418.0,50.6932,50.7577,50.6503,50.6932,16418.0
2015-12-15 11:10:00,70.78,70.89,70.74,70.77,11792.0,50.6718,50.7505,50.6431,50.6646,11792.0
2015-12-15 11:20:00,70.74,70.77,70.56,70.56,9910.0,50.6431,50.6646,50.5143,50.5143,9910.0
2015-12-15 11:30:00,70.58,70.61,70.53,70.61,12796.0,50.5286,50.5501,50.4928,50.5501,12796.0
2015-12-15 11:40:00,70.62,70.62,70.44,70.59,15466.0,50.5572,50.5572,50.4284,50.5357,15466.0
2015-12-15 11:50:00,70.59,70.68,70.55,70.66,19764.0,50.5357,50.6002,50.5071,50.5859,19764.0
2015-12-15 12:00:00,70.63,70.72,70.63,70.64,9831.0,50.5644,50.6288,50.5644,50.5715,9831.0
2015-12-15 12:10:00,70.66,70.66,70.51,70.51,6602.0,50.5859,50.5859,50.4785,50.4785,6602.0
2015-12-15 12:20:00,70.51,70.57,70.45,70.5,21978.0,50.4785,50.5214,50.4355,50.4713,21978.0
2015-12-15 12:30:00,70.5,70.85,70.5,70.84,18085.0,50.4713,50.7219,50.4713,50.7147,18085.0
2015-12-15 12:40:00,70.84,70.84,70.72,70.75,7661.0,50.7147,50.7147,50.6288,50.6503,7661.0
2015-12-15 12:50:00,70.75,70.95,70.74,70.93,5739.0,50.6503,50.7935,50.6431,50.7792,5739.0
2015-12-15 13:00:00,70.91,70.91,70.79,70.8,2880.0,50.7648,50.7648,50.6789,50.6861,2880.0
2015-12-15 13:10:00,70.77,70.77,70.63,70.67,7153.0,50.6646,50.6646,50.5644,50.593,7153.0
2015-12-15 13:20:00,70.62,70.72,70.61,70.64,6776.0,50.5572,50.6288,50.5501,50.5715,6776.0
2015-12-15 13:30:00,70.63,70.66,70.6,70.65,7995.0,50.5644,50.5859,50.5429,50.5787,7995.0
2015-12-15 13:40:00,70.64,70.78,70.64,70.7,8114.0,50.5715,50.6718,50.5715,50.6145,8114.0
2015-12-15 13:50:00,70.73,70.84,70.7,70.71,30693.0,50.636,50.7147,50.6145,50.6217,30693.0
2015-12-15 14:00:00,70.73,70.76,70.71,70.73,18442.0,50.636,50.6574,50.6217,50.636,18442.0
2015-12-15 14:10:00,70.73,70.86,70.68,70.86,40177.0,50.636,50.729,50.6002,50.729,40177.0
2015-12-15 14:20:00,70.89,70.91,70.83,70.91,14786.0,50.7505,50.7648,50.7076,50.7648,14786.0
2015-12-15 14:30:00,70.88,70.97,70.84,70.94,10939.0,50.7434,50.8078,50.7147,50.7863,10939.0
2015-12-15 14:40:00,70.93,70.94,70.84,70.86,7814.0,50.7792,50.7863,50.7147,50.729,7814.0
2015-12-15 14:50:00,70.85,70.87,70.73,70.77,27055.0,50.7219,50.7362,50.636,50.6646,27055.0
2015-12-15 15:00:00,70.75,70.77,70.65,70.65,16009.0,50.6503,50.6646,50.5787,50.5787,16009.0
2015-12-15 15:10:00,70.67,70.67,70.58,70.63,23693.0,50.593,50.593,50.5286,50.5644,23693.0
2015-12-15 15:20:00,70.64,70.72,70.62,70.7,113676.0,50.5715,50.6288,50.5572,50.6145,113676.0
2015-12-15 15:30:00,70.69,70.7,70.55,70.66,24789.0,50.6073,50.6145,50.5071,50.5859,24789.0
2015-12-15 15:40:00,70.67,70.73,70.61,70.68,69671.0,50.593,50.636,50.5501,50.6002,69671.0
2015-12-15 15:50:00,70.69,70.69,70.56,70.62,86020.0,50.6073,50.6073,50.5143,50.5572,86020.0
2015-12-16 09:30:00,70.88,71.09,70.79,70.8,14938.0,50.7434,50.8937,50.6789,50.6861,14938.0
2015-12-16 09:40:00,70.92,71.36,70.9,71.17,13624.0,50.772,51.087,50.7577,50.951,13624.0
2015-12-16 09:50:00,71.17,71.21,70.95,71.07,16740.0,50.951,50.9796,50.7935,50.8794,16740.0
2015-12-16 10:00:00,71.12,71.36,71.12,71.31,27825.0,50.9152,51.087,50.9152,51.0512,27825.0
2015-12-16 10:10:00,71.25,71.29,71.19,71.29,22404.0,51.0082,51.0369,50.9653,51.0369,22404.0
2015-12-16 10:20:00,71.31,71.52,71.29,71.33,11388.0,51.0512,51.2015,51.0369,51.0655,11388.0
2015-12-16 10:30:00,71.29,71.57,71.25,71.54,8841.0,51.0369,51.2373,51.0082,51.2159,8841.0
2015-12-16 10:40:00,71.52,71.52,71.37,71.37,7300.0,51.2015,51.2015,51.0942,51.0942,7300.0
2015-12-16 10:50:00,71.38,71.71,71.33,71.7,28259.0,51.1013,51.3376,51.0655,51.3304,28259.0
2015-12-16 11:00:00,71.68,71.72,71.59,71.7,7390.0,51.3161,51.3447,51.2516,51.3304,7390.0
2015-12-16 11:10:00,71.72,71.79,71.63,71.7,10032.0,51.3447,51.3948,51.2803,51.3304,10032.0
2015-12-16 11:20:00,71.68,71.69,71.51,71.54,16448.0,51.3161,51.3232,51.1944,51.2159,16448.0
2015-12-16 11:30:00,71.55,71.56,71.23,71.34,34752.0,51.223,51.2302,50.9939,51.0727,34752.0
2015-12-16 11:40:00,71.34,71.5,71.28,71.42,10011.0,51.0727,51.1872,51.0297,51.1299,10011.0
2015-12-16 11:50:00,71.46,71.64,71.45,71.64,7736.0,51.1586,51.2874,51.1514,51.2874,7736.0
2015-12-16 12:00:00,71.65,71.75,71.61,71.61,20536.0,51.2946,51.3662,51.266,51.266,20536.0
2015-12-16 12:10:00,71.56,71.6,71.53,71.57,9815.0,51.2302,51.2588,51.2087,51.2373,9815.0
2015-12-16 12:20:00,71.52,71.63,71.49,71.51,7240.0,51.2015,51.2803,51.1801,51.1944,7240.0
2015-12-16 12:30:00,71.54,71.63,71.53,71.61,9152.0,51.2159,51.2803,51.2087,51.266,9152.0
2015-12-16 12:40:00,71.64,71.69,71.6,71.62,8750.0,51.2874,51.3232,51.2588,51.2731,8750.0
2015-12-16 12:50:00,71.61,71.63,71.45,71.57,6091.0,51.266,51.2803,51.1514,51.2373,6091.0
2015-12-16 13:00:00,71.6,71.61,71.5,71.57,10396.0,51.2588,51.266,51.1872,51.2373,10396.0
2015-12-16 13:10:00,71.56,71.62,71.4,71.44,11213.0,51.2302,51.2731,51.1156,51.1443,11213.0
2015-12-16 13:20:00,71.48,71.59,71.46,71.56,7528.0,51.1729,51.2516,51.1586,51.2302,7528.0
2015-12-16 13:30:00,71.54,71.61,71.45,71.45,19393.0,51.2159,51.266,51.1514,51.1514,19393.0
2015-12-16 13:40:00,71.46,71.54,71.42,71.54,29785.0,51.1586,51.2159,51.1299,51.2159,29785.0
2015-12-16 13:50:00,71.54,71.88,71.43,71.7,29734.0,51.2159,51.4593,51.1371,51.3304,29734.0
2015-12-16 14:00:00,71.68,71.75,71.29,71.65,74974.0,51.3161,51.3662,51.0369,51.2946,74974.0
2015-12-16 14:10:00,71.63,71.98,71.55,71.8,22177.0,51.2803,51.5309,51.223,51.402,22177.0
2015-12-16 14:20:00,71.82,72.06,71.81,72.0,36645.0,51.4163,51.5881,51.4091,51.5452,36645.0
2015-12-16 14:30:00,72.0,72.15,71.94,71.99,24917.0,51.5452,51.6526,51.5022,51.538,24917.0
2015-12-16 14:40:00,71.94,72.05,71.88,71.98,15520.0,51.5022,51.581,51.4593,51.5309,15520.0
2015-12-16 14:50:00,71.98,72.15,71.95,72.08,55576.0,51.5309,51.6526,51.5094,51.6024,55576.0
2015-12-16 15:00:00,72.14,72.28,72.11,72.28,59810.0,51.6454,51.7456,51.6239,51.7456,59810.0
2015-12-16 15:10:00,72.27,72.38,72.24,72.38,50159.0,51.7385,51.8172,51.717,51.8172,50159.0
2015-12-16 15:20:00,72.35,72.65,72.34,72.62,36730.0,51.7957,52.0105,51.7886,51.989,36730.0
2015-12-16 15:30:00,72.62,72.74,72.58,72.73,34903.0,51.989,52.0749,51.9604,52.0678,34903.0
2015-12-16 15:40:00,72.72,72.75,72.56,72.67,88282.0,52.0606,52.0821,51.9461,52.0248,88282.0
2015-12-16 15:50:00,72.66,72.72,72.55,72.58,93762.0,52.0177,52.0606,51.9389,51.9604,93762.0
2015-12-17 09:30:00,72.79,72.99,72.79,72.85,18883.0,52.1107,52.2539,52.1107,52.1537,18883.0
2015-12-17 09:40:00,72.83,72.92,72.74,72.79,6272.0,52.1394,52.2038,52.0749,52.1107,6272.0
2015-12-17 09:50:00,72.73,72.96,72.71,72.91,9988.0,52.0678,52.2324,52.0535,52.1966,9988.0
2015-12-17 10:00:00,72.89,72.91,72.58,72.62,35096.0,52.1823,52.1966,51.9604,51.989,35096.0
2015-12-17 10:10:00,72.62,72.77,72.56,72.6,6339.0,51.989,52.0964,51.9461,51.9747,6339.0
2015-12-17 10:20:00,72.56,72.75,72.53,72.73,9261.0,51.9461,52.0821,51.9246,52.0678,9261.0
2015-12-17 10:30:00,72.77,72.92,72.71,72.74,13790.0,52.0964,52.2038,52.0535,52.0749,13790.0
2015-12-17 10:40:00,72.71,72.9,72.7,72.82,13968.0,52.0535,52.1895,52.0463,52.1322,13968.0
2015-12-17 10:50:00,72.83,72.95,72.76,72.91,9613.0,52.1394,52.2253,52.0893,52.1966,9613.0
2015-12-17 11:00:00,72.89,73.02,72.87,72.94,17607.0,52.1823,52.2754,52.168,52.2181,17607.0
2015-12-17 11:10:00,72.95,73.0,72.87,72.87,11014.0,52.2253,52.2611,52.168,52.168,11014.0
2015-12-17 11:20:00,72.8,73.02,72.8,73.02,12043.0,52.1179,52.2754,52.1179,52.2754,12043.0
2015-12-17 11:30:00,73.02,73.25,73.02,73.13,28668.0,52.2754,52.4401,52.2754,52.3541,28668.0
2015-12-17 11:40:00,73.13,73.13,72.99,73.06,10290.0,52.3541,52.3541,52.2539,52.304,10290.0
2015-12-17 11:50:00,73.07,73.09,72.99,73.01,5738.0,52.3112,52.3255,52.2539,52.2682,5738.0
2015-12-17 12:00:00,73.03,73.18,73.02,73.16,8627.0,52.2826,52.3899,52.2754,52.3756,8627.0
2015-12-17 12:10:00,73.16,73.28,73.14,73.25,6319.0,52.3756,52.4615,52.3613,52.4401,6319.0
2015-12-17 12:20:00,73.24,73.24,73.09,73.13,8952.0,52.4329,52.4329,52.3255,52.3541,8952.0
2015-12-17 12:30:00,73.14,73.18,73.04,73.06,12590.0,52.3613,52.3899,52.2897,52.304,12590.0
2015-12-17 12:40:00,73.03,73.1,72.97,73.04,12352.0,52.2826,52.3327,52.2396,52.2897,12352.0
2015-12-17 12:50:00,73.05,73.18,73.04,73.18,6419.0,52.2969,52.3899,52.2897,52.3899,6419.0
2015-12-17 13:00:00,73.2,73.32,73.18,73.31,8556.0,52.4043,52.4902,52.3899,52.483,8556.0
2015-12-17 13:10:00,73.3,73.42,73.26,73.38,8083.0,52.4758,52.5618,52.4472,52.5331,8083.0
2015-12-17 13:20:00,73.38,73.44,73.35,73.43,8882.0,52.5331,52.5761,52.5116,52.5689,8882.0
2015-12-17 13:30:00,73.42,73.77,73.39,73.77,37679.0,52.5618,52.8123,52.5403,52.8123,37679.0
2015-12-17 13:40:00,73.78,73.82,73.69,73.77,16421.0,52.8195,52.8481,52.7551,52.8123,16421.0
2015-12-17 13:50:00,73.76,73.94,73.75,73.9,14210.0,52.8052,52.934,52.798,52.9054,14210.0
2015-12-17 14:00:00,73.9,74.06,73.85,74.05,41634.0,52.9054,53.0199,52.8696,53.0128,41634.0
2015-12-17 14:10:00,74.05,74.33,74.03,74.33,47634.0,53.0128,53.2132,52.9985,53.2132,47634.0
2015-12-17 14:20:00,74.29,74.4,74.19,74.19,19518.0,53.1846,53.2633,53.113,53.113,19518.0
2015-12-17 14:30:00,74.17,74.25,73.99,74.06,24040.0,53.0987,53.156,52.9698,53.0199,24040.0
2015-12-17 14:40:00,74.06,74.15,73.96,73.99,78897.0,53.0199,53.0844,52.9483,52.9698,78897.0
2015-12-17 14:50:00,73.97,74.08,73.9,73.98,28462.0,52.9555,53.0343,52.9054,52.9627,28462.0
2015-12-17 15:00:00,73.98,73.99,73.85,73.95,29921.0,52.9627,52.9698,52.8696,52.9412,29921.0
2015-12-17 15:10:00,73.95,74.08,73.95,74.03,27336.0,52.9412,53.0343,52.9412,52.9985,27336.0
2015-12-17 15:20:00,74.02,74.11,73.99,74.11,34348.0,52.9913,53.0557,52.9698,53.0557,34348.0
2015-12-17 15:30:00,74.1,74.17,74.01,74.05,38967.0,53.0486,53.0987,52.9841,53.0128,38967.0
2015-12-17 15:40:00,74.04,74.08,73.94,74.05,86029.0,53.0056,53.0343,52.934,53.0128,86029.0
2015-12-17 15:50:00,74.05,74.05,73.87,73.92,147498.0,53.0128,53.0128,52.8839,52.9197,147498.0
2015-12-18 09:30:00,73.87,75.0,73.87,74.6,159534.0,52.8839,53.6929,52.8839,53.4065,159534.0
2015-12-18 09:40:00,74.56,74.75,74.19,74.24,57501.0,53.3779,53.5139,53.113,53.1488,57501.0
2015-12-18 09:50:00,74.23,74.33,74.01,74.3,52368.0,53.1416,53.2132,52.9841,53.1918,52368.0
2015-12-18 10:00:00,74.26,74.38,74.24,74.36,82082.0,53.1631,53.249,53.1488,53.2347,82082.0
2015-12-18 10:10:00,74.34,74.61,74.34,74.56,53529.0,53.2204,53.4137,53.2204,53.3779,53529.0
2015-12-18 10:20:00,74.55,74.66,74.53,74.54,62186.0,53.3707,53.4495,53.3564,53.3636,62186.0
2015-12-18 10:30:00,74.53,74.57,74.45,74.5,29769.0,53.3564,53.385,53.2991,53.3349,29769.0
2015-12-18 10:40:00,74.48,74.56,74.42,74.53,58377.0,53.3206,53.3779,53.2777,53.3564,58377.0
2015-12-18 10:50:00,74.57,74.75,74.52,74.73,40959.0,53.385,53.5139,53.3493,53.4996,40959.0
2015-12-18 11:00:00,74.73,74.73,74.48,74.55,92651.0,53.4996,53.4996,53.3206,53.3707,92651.0
2015-12-18 11:10:00,74.55,74.69,74.54,74.68,44654.0,53.3707,53.471,53.3636,53.4638,44654.0
2015-12-18 11:20:00,74.67,74.74,74.67,74.71,31000.0,53.4566,53.5068,53.4566,53.4853,31000.0
2015-12-18 11:30:00,74.7,74.77,74.69,74.76,27275.0,53.4781,53.5282,53.471,53.5211,27275.0
2015-12-18 11:40:00,74.76,74.78,74.68,74.76,60611.0,53.5211,53.5354,53.4638,53.5211,60611.0
2015-12-18 11:50:00,74.77,74.79,74.71,74.74,48724.0,53.5282,53.5425,53.4853,53.5068,48724.0
2015-12-18 12:00:00,74.73,74.79,74.7,74.75,31698.0,53.4996,53.5425,53.4781,53.5139,31698.0
2015-12-18 12:10:00,74.75,74.91,74.74,74.8,44711.0,53.5139,53.6285,53.5068,53.5497,44711.0
2015-12-18 12:20:00,74.8,74.99,74.79,74.99,38465.0,53.5497,53.6857,53.5425,53.6857,38465.0
2015-12-18 12:30:00,74.98,75.13,74.97,75.01,53179.0,53.6786,53.786,53.6714,53.7,53179.0
2015-12-18 12:40:00,74.99,75.07,74.99,75.03,35006.0,53.6857,53.743,53.6857,53.7144,35006.0
2015-12-18 12:50:00,75.04,75.08,74.98,75.0,110368.0,53.7215,53.7502,53.6786,53.6929,110368.0
2015-12-18 13:00:00,75.0,75.09,74.98,75.04,56613.0,53.6929,53.7573,53.6786,53.7215,56613.0
2015-12-18 13:10:00,75.04,75.05,74.97,75.0,106753.0,53.7215,53.7287,53.6714,53.6929,106753.0
2015-12-18 13:20:00,75.01,75.08,74.99,75.07,36255.0,53.7,53.7502,53.6857,53.743,36255.0
2015-12-18 13:30:00,75.07,75.19,75.04,75.17,24942.0,53.743,53.8289,53.7215,53.8146,24942.0
2015-12-18 13:40:00,75.16,75.28,75.16,75.17,46972.0,53.8074,53.8933,53.8074,53.8146,46972.0
2015-12-18 13:50:00,75.19,75.2,74.97,74.97,37217.0,53.8289,53.8361,53.6714,53.6714,37217.0
2015-12-18 14:00:00,74.97,75.04,74.97,75.02,66169.0,53.6714,53.7215,53.6714,53.7072,66169.0
2015-12-18 14:10:00,75.03,75.13,75.01,75.02,37803.0,53.7144,53.786,53.7,53.7072,37803.0
2015-12-18 14:20:00,75.02,75.1,75.0,75.01,42190.0,53.7072,53.7645,53.6929,53.7,42190.0
2015-12-18 14:30:00,75.01,75.09,74.97,75.04,52680.0,53.7,53.7573,53.6714,53.7215,52680.0
2015-12-18 14:40:00,75.05,75.05,74.94,74.96,38801.0,53.7287,53.7287,53.6499,53.6643,38801.0
2015-12-18 14:50:00,74.97,74.97,74.72,74.76,75205.0,53.6714,53.6714,53.4924,53.5211,75205.0
2015-12-18 15:00:00,74.75,75.04,74.74,74.98,96760.0,53.5139,53.7215,53.5068,53.6786,96760.0
2015-12-18 15:10:00,74.98,75.02,74.9,74.98,82126.0,53.6786,53.7072,53.6213,53.6786,82126.0
2015-12-18 15:20:00,74.97,75.07,74.93,75.04,65053.0,53.6714,53.743,53.6428,53.7215,65053.0
2015-12-18 15:30:00,75.05,75.09,74.97,75.02,76514.0,53.7287,53.7573,53.6714,53.7072,76514.0
2015-12-18 15:40:00,75.02,75.03,74.87,74.95,143206.0,53.7072,53.7144,53.5998,53.6571,143206.0
2015-12-18 15:50:00,74.93,75.04,74.77,74.78,299248.0,53.6428,53.7215,53.5282,53.5354,299248.0
2015-12-21 09:30:00,75.24,75.45,74.97,75.08,24531.0,53.8647,54.015,53.6714,53.7502,24531.0
2015-12-21 09:40:00,75.08,75.34,75.05,75.19,20097.0,53.7502,53.9363,53.7287,53.8289,20097.0
2015-12-21 09:50:00,75.16,75.27,75.14,75.27,17966.0,53.8074,53.8862,53.7931,53.8862,17966.0
2015-12-21 10:00:00,75.29,75.35,75.14,75.25,18182.0,53.9005,53.9435,53.7931,53.8719,18182.0
2015-12-21 10:10:00,75.24,75.29,75.12,75.19,19527.0,53.8647,53.9005,53.7788,53.8289,19527.0
2015-12-21 10:20:00,75.17,75.53,75.17,75.53,12842.0,53.8146,54.0723,53.8146,54.0723,12842.0
2015-12-21 10:30:00,75.52,75.69,75.48,75.66,34735.0,54.0652,54.1869,54.0365,54.1654,34735.0
2015-12-21 10:40:00,75.66,75.8,75.65,75.65,15169.0,54.1654,54.2656,54.1582,54.1582,15169.0
2015-12-21 10:50:00,75.68,75.72,75.51,75.51,25072.0,54.1797,54.2083,54.058,54.058,25072.0
2015-12-21 11:00:00,75.48,75.6,75.45,75.49,33960.0,54.0365,54.1224,54.015,54.0437,33960.0
2015-12-21 11:10:00,75.51,75.57,75.48,75.56,56221.0,54.058,54.101,54.0365,54.0938,56221.0
2015-12-21 11:20:00,75.56,75.6,75.45,75.53,38415.0,54.0938,54.1224,54.015,54.0723,38415.0
2015-12-21 11:30:00,75.53,75.55,75.41,75.49,66253.0,54.0723,54.0866,53.9864,54.0437,66253.0
2015-12-21 11:40:00,75.5,75.5,75.39,75.43,50509.0,54.0508,54.0508,53.9721,54.0007,50509.0
2015-12-21 11:50:00,75.4,75.5,75.38,75.45,25151.0,53.9792,54.0508,53.9649,54.015,25151.0
2015-12-21 12:00:00,75.46,75.46,75.14,75.14,62635.0,54.0222,54.0222,53.7931,53.7931,62635.0
2015-12-21 12:10:00,75.13,75.22,75.04,75.08,41165.0,53.786,53.8504,53.7215,53.7502,41165.0
2015-12-21 12:20:00,75.08,75.15,75.03,75.09,14938.0,53.7502,53.8003,53.7144,53.7573,14938.0
2015-12-21 12:30:00,75.12,75.13,75.04,75.04,9486.0,53.7788,53.786,53.7215,53.7215,9486.0
2015-12-21 12:40:00,75.08,75.09,74.97,75.04,46601.0,53.7502,53.7573,53.6714,53.7215,46601.0
2015-12-21 12:50:00,75.03,75.22,75.01,75.15,24151.0,53.7144,53.8504,53.7,53.8003,24151.0
2015-12-21 13:00:00,75.13,75.26,75.08,75.12,39330.0,53.786,53.879,53.7502,53.7788,39330.0
2015-12-21 13:10:00,75.13,75.21,75.09,75.17,16769.0,53.786,53.8432,53.7573,53.8146,16769.0
2015-12-21 13:20:00,75.16,75.21,75.16,75.21,16948.0,53.8074,53.8432,53.8074,53.8432,16948.0
2015-12-21 13:30:00,75.2,75.28,75.19,75.27,22836.0,53.8361,53.8933,53.8289,53.8862,22836.0
2015-12-21 13:40:00,75.27,75.28,75.1,75.1,19431.0,53.8862,53.8933,53.7645,53.7645,19431.0
2015-12-21 13:50:00,75.11,75.13,75.05,75.06,17328.0,53.7716,53.786,53.7287,53.7358,17328.0
2015-12-21 14:00:00,75.06,75.11,74.94,74.95,15419.0,53.7358,53.7716,53.6499,53.6571,15419.0
2015-12-21 14:10:00,74.95,74.96,74.74,74.74,38129.0,53.6571,53.6643,53.5068,53.5068,38129.0
2015-12-21 14:20:00,74.74,74.82,74.64,74.66,87009.0,53.5068,53.564,53.4352,53.4495,87009.0
2015-12-21 14:30:00,74.67,74.77,74.66,74.7,29518.0,53.4566,53.5282,53.4495,53.4781,29518.0
2015-12-21 14:40:00,74.69,74.8,74.69,74.75,24287.0,53.471,53.5497,53.471,53.5139,24287.0
2015-12-21 14:50:00,74.77,74.9,74.77,74.9,24776.0,53.5282,53.6213,53.5282,53.6213,24776.0
2015-12-21 15:00:00,74.89,74.91,74.81,74.85,21907.0,53.6141,53.6285,53.5569,53.5855,21907.0
2015-12-21 15:10:00,74.85,74.98,74.82,74.97,25942.0,53.5855,53.6786,53.564,53.6714,25942.0
2015-12-21 15:20:00,74.96,75.07,74.94,75.05,24969.0,53.6643,53.743,53.6499,53.7287,24969.0
2015-12-21 15:30:00,75.07,75.09,74.98,75.06,27887.0,53.743,53.7573,53.6786,53.7358,27887.0
2015-12-21 15:40:00,75.06,75.18,75.05,75.13,48979.0,53.7358,53.8217,53.7287,53.786,48979.0
2015-12-21 15:50:00,75.14,75.25,75.08,75.21,145621.0,53.7931,53.8719,53.7502,53.8432,145621.0
2015-12-22 09:30:00,75.2,75.77,75.03,75.63,31270.0,53.8361,54.2441,53.7144,54.1439,31270.0
2015-12-22 09:40:00,75.63,75.68,75.43,75.62,24850.0,54.1439,54.1797,54.0007,54.1367,24850.0
2015-12-22 09:50:00,75.63,75.8,75.49,75.53,24519.0,54.1439,54.2656,54.0437,54.0723,24519.0
2015-12-22 10:00:00,75.53,75.73,75.53,75.68,17495.0,54.0723,54.2155,54.0723,54.1797,17495.0
2015-12-22 10:10:00,75.72,75.76,75.41,75.52,22381.0,54.2083,54.237,53.9864,54.0652,22381.0
2015-12-22 10:20:00,75.5,75.56,75.45,75.46,12734.0,54.0508,54.0938,54.015,54.0222,12734.0
2015-12-22 10:30:00,75.46,75.5,75.41,75.43,18243.0,54.0222,54.0508,53.9864,54.0007,18243.0
2015-12-22 10:40:00,75.41,75.46,75.37,75.37,10276.0,53.9864,54.0222,53.9578,53.9578,10276.0
2015-12-22 10:50:00,75.36,75.46,75.36,75.4,17706.0,53.9506,54.0222,53.9506,53.9792,17706.0
2015-12-22 11:00:00,75.46,75.52,75.4,75.41,7643.0,54.0222,54.0652,53.9792,53.9864,7643.0
2015-12-22 11:10:00,75.4,75.41,75.23,75.26,12092.0,53.9792,53.9864,53.8575,53.879,12092.0
2015-12-22 11:20:00,75.24,75.36,75.15,75.34,14352.0,53.8647,53.9506,53.8003,53.9363,14352.0
2015-12-22 11:30:00,75.34,75.47,75.3,75.4,9812.0,53.9363,54.0294,53.9077,53.9792,9812.0
2015-12-22 11:40:00,75.4,75.44,75.27,75.3,7599.0,53.9792,54.0079,53.8862,53.9077,7599.0
2015-12-22 11:50:00,75.31,75.34,75.24,75.32,13010.0,53.9148,53.9363,53.8647,53.922,13010.0
2015-12-22 12:00:00,75.34,75.38,75.18,75.23,21258.0,53.9363,53.9649,53.8217,53.8575,21258.0
2015-12-22 12:10:00,75.24,75.29,75.17,75.25,12782.0,53.8647,53.9005,53.8146,53.8719,12782.0
2015-12-22 12:20:00,75.25,75.25,75.17,75.23,17328.0,53.8719,53.8719,53.8146,53.8575,17328.0
2015-12-22 12:30:00,75.23,75.34,75.21,75.31,57478.0,53.8575,53.9363,53.8432,53.9148,57478.0
2015-12-22 12:40:00,75.33,75.51,75.31,75.5,7308.0,53.9291,54.058,53.9148,54.0508,7308.0
2015-12-22 12:50:00,75.53,75.71,75.49,75.71,4944.0,54.0723,54.2012,54.0437,54.2012,4944.0
2015-12-22 13:00:00,75.71,75.71,75.59,75.59,10832.0,54.2012,54.2012,54.1153,54.1153,10832.0
2015-12-22 13:10:00,75.54,75.62,75.46,75.62,10131.0,54.0795,54.1367,54.0222,54.1367,10131.0
2015-12-22 13:20:00,75.62,75.67,75.56,75.64,8922.0,54.1367,54.1725,54.0938,54.1511,8922.0
2015-12-22 13:30:00,75.62,75.64,75.45,75.48,14228.0,54.1367,54.1511,54.015,54.0365,14228.0
2015-12-22 13:40:00,75.5,75.61,75.4,75.56,10593.0,54.0508,54.1296,53.9792,54.0938,10593.0
2015-12-22 13:50:00,75.53,75.59,75.48,75.53,23893.0,54.0723,54.1153,54.0365,54.0723,23893.0
2015-12-22 14:00:00,75.53,75.55,75.35,75.38,53962.0,54.0723,54.0866,53.9435,53.9649,53962.0
2015-12-22 14:10:00,75.38,75.46,75.34,75.46,16387.0,53.9649,54.0222,53.9363,54.0222,16387.0
2015-12-22 14:20:00,75.44,75.51,75.39,75.4,32846.0,54.0079,54.058,53.9721,53.9792,32846.0
2015-12-22 14:30:00,75.4,75.48,75.35,75.38,31362.0,53.9792,54.0365,53.9435,53.9649,31362.0
2015-12-22 14:40:00,75.38,75.47,75.31,75.36,27810.0,53.9649,54.0294,53.9148,53.9506,27810.0
2015-12-22 14:50:00,75.35,75.36,75.27,75.34,18758.0,53.9435,53.9506,53.8862,53.9363,18758.0
2015-12-22 15:00:00,75.34,75.36,75.26,75.27,28204.0,53.9363,53.9506,53.879,53.8862,28204.0
2015-12-22 15:10:00,75.28,75.41,75.22,75.41,50840.0,53.8933,53.9864,53.8504,53.9864,50840.0
2015-12-22 15:20:00,75.43,75.53,75.39,75.42,59509.0,54.0007,54.0723,53.9721,53.9936,59509.0
2015-12-22 15:30:00,75.42,75.5,75.38,75.42,28940.0,53.9936,54.0508,53.9649,53.9936,28940.0
2015-12-22 15:40:00,75.45,75.51,75.19,75.22,67706.0,54.015,54.058,53.8289,53.8504,67706.0
2015-12-22 15:50:00,75.22,75.32,75.17,75.28,169074.0,53.8504,53.922,53.8146,53.8933,169074.0
2015-12-23 09:30:00,75.5,75.97,74.78,75.89,31102.0,54.0508,54.3873,53.5354,54.33,31102.0
2015-12-23 09:40:00,75.86,75.91,75.58,75.58,19638.0,54.3086,54.3444,54.1081,54.1081,19638.0
2015-12-23 09:50:00,75.61,75.65,75.57,75.62,1929.0,54.1296,54.1582,54.101,54.1367,1929.0
2015-12-23 10:00:00,75.63,75.69,75.57,75.57,7648.0,54.1439,54.1869,54.101,54.101,7648.0
2015-12-23 10:10:00,75.57,75.58,75.45,75.55,43760.0,54.101,54.1081,54.015,54.0866,43760.0
2015-12-23 10:20:00,75.55,75.57,75.48,75.53,26762.0,54.0866,54.101,54.0365,54.0723,26762.0
2015-12-23 10:30:00,75.53,75.58,75.51,75.56,32934.0,54.0723,54.1081,54.058,54.0938,32934.0
2015-12-23 10:40:00,75.57,75.79,75.53,75.78,78391.0,54.101,54.2585,54.0723,54.2513,78391.0
2015-12-23 10:50:00,75.78,75.78,75.61,75.63,35681.0,54.2513,54.2513,54.1296,54.1439,35681.0
2015-12-23 11:00:00,75.62,75.63,75.55,75.55,11067.0,54.1367,54.1439,54.0866,54.0866,11067.0
2015-12-23 11:10:00,75.58,75.75,75.53,75.72,10350.0,54.1081,54.2298,54.0723,54.2083,10350.0
2015-12-23 11:20:00,75.72,75.72,75.57,75.6,18701.0,54.2083,54.2083,54.101,54.1224,18701.0
2015-12-23 11:30:00,75.62,75.64,75.55,75.55,24680.0,54.1367,54.1511,54.0866,54.0866,24680.0
2015-12-23 11:40:00,75.54,75.7,75.54,75.6,11258.0,54.0795,54.194,54.0795,54.1224,11258.0
2015-12-23 11:50:00,75.6,75.63,75.56,75.59,23243.0,54.1224,54.1439,54.0938,54.1153,23243.0
2015-12-23 12:00:00,75.58,75.58,75.51,75.54,30986.0,54.1081,54.1081,54.058,54.0795,30986.0
2015-12-23 12:10:00,75.55,75.58,75.52,75.56,13335.0,54.0866,54.1081,54.0652,54.0938,13335.0
2015-12-23 12:20:00,75.6,75.72,75.6,75.65,9738.0,54.1224,54.2083,54.1224,54.1582,9738.0
2015-12-23 12:30:00,75.64,75.74,75.63,75.67,10532.0,54.1511,54.2227,54.1439,54.1725,10532.0
2015-12-23 12:40:00,75.65,75.75,75.63,75.75,15242.0,54.1582,54.2298,54.1439,54.2298,15242.0
2015-12-23 12:50:00,75.76,75.76,75.59,75.59,20165.0,54.237,54.237,54.1153,54.1153,20165.0
2015-12-23 13:00:00,75.59,75.65,75.55,75.6,13628.0,54.1153,54.1582,54.0866,54.1224,13628.0
2015-12-23 13:10:00,75.59,75.69,75.59,75.69,7168.0,54.1153,54.1869,54.1153,54.1869,7168.0
2015-12-23 13:20:00,75.69,75.7,75.66,75.7,5377.0,54.1869,54.194,54.1654,54.194,5377.0
2015-12-23 13:30:00,75.7,75.72,75.66,75.66,8335.0,54.194,54.2083,54.1654,54.1654,8335.0
2015-12-23 13:40:00,75.68,75.76,75.68,75.72,5705.0,54.1797,54.237,54.1797,54.2083,5705.0
2015-12-23 13:50:00,75.73,75.77,75.72,75.75,12240.0,54.2155,54.2441,54.2083,54.2298,12240.0
2015-12-23 14:00:00,75.74,75.8,75.73,75.75,26092.0,54.2227,54.2656,54.2155,54.2298,26092.0
2015-12-23 14:10:00,75.75,75.82,75.72,75.74,34614.0,54.2298,54.2799,54.2083,54.2227,34614.0
2015-12-23 14:20:00,75.73,75.76,75.63,75.63,14818.0,54.2155,54.237,54.1439,54.1439,14818.0
2015-12-23 14:30:00,75.64,75.67,75.6,75.62,13390.0,54.1511,54.1725,54.1224,54.1367,13390.0
2015-12-23 14:40:00,75.61,75.66,75.55,75.66,10903.0,54.1296,54.1654,54.0866,54.1654,10903.0
2015-12-23 14:50:00,75.65,75.72,75.63,75.72,8778.0,54.1582,54.2083,54.1439,54.2083,8778.0
2015-12-23 15:00:00,75.73,75.73,75.68,75.68,5553.0,54.2155,54.2155,54.1797,54.1797,5553.0
2015-12-23 15:10:00,75.67,75.69,75.6,75.6,11333.0,54.1725,54.1869,54.1224,54.1224,11333.0
2015-12-23 15:20:00,75.6,75.69,75.6,75.69,15534.0,54.1224,54.1869,54.1224,54.1869,15534.0
2015-12-23 15:30:00,75.67,75.68,75.59,75.6,42202.0,54.1725,54.1797,54.1153,54.1224,42202.0
2015-12-23 15:40:00,75.6,75.74,75.56,75.74,51269.0,54.1224,54.2227,54.0938,54.2227,51269.0
2015-12-23 15:50:00,75.74,75.8,75.72,75.79,125141.0,54.2227,54.2656,54.2083,54.2585,125141.0
2015-12-24 09:30:00,75.75,75.75,75.21,75.5,18610.0,54.2298,54.2298,53.8432,54.0508,18610.0
2015-12-24 09:40:00,75.57,75.57,75.23,75.23,26093.0,54.101,54.101,53.8575,53.8575,26093.0
2015-12-24 09:50:00,75.26,75.32,75.17,75.26,38995.0,53.879,53.922,53.8146,53.879,38995.0
2015-12-24 10:00:00,75.24,75.35,75.23,75.28,22934.0,53.8647,53.9435,53.8575,53.8933,22934.0
2015-12-24 10:10:00,75.31,75.46,75.27,75.44,8065.0,53.9148,54.0222,53.8862,54.0079,8065.0
2015-12-24 10:20:00,75.45,75.55,75.42,75.54,4481.0,54.015,54.0866,53.9936,54.0795,4481.0
2015-12-24 10:30:00,75.52,75.57,75.47,75.5,10534.0,54.0652,54.101,54.0294,54.0508,10534.0
2015-12-24 10:40:00,75.49,75.65,75.49,75.63,5161.0,54.0437,54.1582,54.0437,54.1439,5161.0
2015-12-24 10:50:00,75.65,75.71,75.6,75.6,8195.0,54.1582,54.2012,54.1224,54.1224,8195.0
2015-12-24 11:00:00,75.58,75.62,75.53,75.58,7063.0,54.1081,54.1367,54.0723,54.1081,7063.0
2015-12-24 11:10:00,75.6,75.68,75.49,75.52,14218.0,54.1224,54.1797,54.0437,54.0652,14218.0
2015-12-24 11:20:00,75.54,75.65,75.51,75.57,10864.0,54.0795,54.1582,54.058,54.101,10864.0
2015-12-24 11:30:00,75.54,75.57,75.51,75.52,8575.0,54.0795,54.101,54.058,54.0652,8575.0
2015-12-24 11:40:00,75.5,75.55,75.48,75.52,14678.0,54.0508,54.0866,54.0365,54.0652,14678.0
2015-12-24 11:50:00,75.54,75.67,75.53,75.65,6325.0,54.0795,54.1725,54.0723,54.1582,6325.0
2015-12-24 12:00:00,75.65,75.72,75.65,75.69,6631.0,54.1582,54.2083,54.1582,54.1869,6631.0
2015-12-24 12:10:00,75.67,75.8,75.64,75.8,10232.0,54.1725,54.2656,54.1511,54.2656,10232.0
2015-12-24 12:20:00,75.79,75.81,75.67,75.68,6928.0,54.2585,54.2728,54.1725,54.1797,6928.0
2015-12-24 12:30:00,75.7,75.77,75.68,75.75,11748.0,54.194,54.2441,54.1797,54.2298,11748.0
2015-12-24 12:40:00,75.76,75.76,75.69,75.69,13786.0,54.237,54.237,54.1869,54.1869,13786.0
2015-12-24 12:50:00,75.64,75.67,75.55,75.56,15199.0,54.1511,54.1725,54.0866,54.0938,15199.0
2015-12-28 09:30:00,75.4,75.55,75.27,75.52,15568.0,53.9792,54.0866,53.8862,54.0652,15568.0
2015-12-28 09:40:00,75.44,75.54,75.38,75.46,11894.0,54.0079,54.0795,53.9649,54.0222,11894.0
2015-12-28 09:50:00,75.46,75.6,75.46,75.56,8994.0,54.0222,54.1224,54.0222,54.0938,8994.0
2015-12-28 10:00:00,75.58,75.69,75.46,75.68,11500.0,54.1081,54.1869,54.0222,54.1797,11500.0
2015-12-28 10:10:00,75.71,75.71,75.6,75.64,6323.0,54.2012,54.2012,54.1224,54.1511,6323.0
2015-12-28 10:20:00,75.67,75.91,75.63,75.82,8106.0,54.1725,54.3444,54.1439,54.2799,8106.0
2015-12-28 10:30:00,75.85,75.89,75.79,75.86,4710.0,54.3014,54.33,54.2585,54.3086,4710.0
2015-12-28 10:40:00,75.85,75.91,75.74,75.81,17795.0,54.3014,54.3444,54.2227,54.2728,17795.0
2015-12-28 10:50:00,75.85,75.93,75.83,75.92,13909.0,54.3014,54.3587,54.2871,54.3515,13909.0
2015-12-28 11:00:00,75.91,75.95,75.89,75.9,18515.0,54.3444,54.373,54.33,54.3372,18515.0
2015-12-28 11:10:00,75.92,75.94,75.89,75.9,15316.0,54.3515,54.3658,54.33,54.3372,15316.0
2015-12-28 11:20:00,75.92,75.94,75.9,75.91,6318.0,54.3515,54.3658,54.3372,54.3444,6318.0
2015-12-28 11:30:00,75.91,75.96,75.9,75.94,24431.0,54.3444,54.3802,54.3372,54.3658,24431.0
2015-12-28 11:40:00,75.92,75.94,75.91,75.91,5578.0,54.3515,54.3658,54.3444,54.3444,5578.0
2015-12-28 11:50:00,75.92,75.94,75.91,75.93,11600.0,54.3515,54.3658,54.3444,54.3587,11600.0
2015-12-28 12:00:00,75.92,75.94,75.9,75.93,12959.0,54.3515,54.3658,54.3372,54.3587,12959.0
2015-12-28 12:10:00,75.92,75.94,75.9,75.91,6346.0,54.3515,54.3658,54.3372,54.3444,6346.0
2015-12-28 12:20:00,75.92,75.94,75.9,75.94,9942.0,54.3515,54.3658,54.3372,54.3658,9942.0
2015-12-28 12:30:00,75.93,75.94,75.91,75.92,22486.0,54.3587,54.3658,54.3444,54.3515,22486.0
2015-12-28 12:40:00,75.91,75.94,75.9,75.92,10020.0,54.3444,54.3658,54.3372,54.3515,10020.0
2015-12-28 12:50:00,75.94,75.94,75.89,75.94,22223.0,54.3658,54.3658,54.33,54.3658,22223.0
2015-12-28 13:00:00,75.94,75.94,75.89,75.94,27399.0,54.3658,54.3658,54.33,54.3658,27399.0
2015-12-28 13:10:00,75.93,76.15,75.93,76.15,55983.0,54.3587,54.5162,54.3587,54.5162,55983.0
2015-12-28 13:20:00,76.14,76.14,75.96,76.0,21974.0,54.509,54.509,54.3802,54.4088,21974.0
2015-12-28 13:30:00,76.0,76.01,75.95,75.97,18919.0,54.4088,54.416,54.373,54.3873,18919.0
2015-12-28 13:40:00,75.96,76.03,75.95,76.01,9901.0,54.3802,54.4303,54.373,54.416,9901.0
2015-12-28 13:50:00,76.0,76.02,75.98,75.98,8048.0,54.4088,54.4231,54.3945,54.3945,8048.0
2015-12-28 14:00:00,75.99,76.02,75.99,76.02,13903.0,54.4016,54.4231,54.4016,54.4231,13903.0
2015-12-28 14:10:00,76.01,76.03,75.98,75.99,11291.0,54.416,54.4303,54.3945,54.4016,11291.0
2015-12-28 14:20:00,75.99,76.03,75.98,76.03,14891.0,54.4016,54.4303,54.3945,54.4303,14891.0
2015-12-28 14:30:00,76.03,76.07,76.02,76.04,18432.0,54.4303,54.4589,54.4231,54.4374,18432.0
2015-12-28 14:40:00,76.03,76.11,75.99,76.03,20352.0,54.4303,54.4875,54.4016,54.4303,20352.0
2015-12-28 14:50:00,76.03,76.04,76.0,76.01,11974.0,54.4303,54.4374,54.4088,54.416,11974.0
2015-12-28 15:00:00,76.02,76.02,75.96,75.99,24688.0,54.4231,54.4231,54.3802,54.4016,24688.0
2015-12-28 15:10:00,76.0,76.05,75.98,76.0,24250.0,54.4088,54.4446,54.3945,54.4088,24250.0
2015-12-28 15:20:00,76.01,76.14,76.01,76.13,13377.0,54.416,54.509,54.416,54.5019,13377.0
2015-12-28 15:30:00,76.13,76.14,76.08,76.13,17655.0,54.5019,54.509,54.4661,54.5019,17655.0
2015-12-28 15:40:00,76.13,76.15,76.09,76.09,25890.0,54.5019,54.5162,54.4732,54.4732,25890.0
2015-12-28 15:50:00,76.09,76.13,76.07,76.12,43674.0,54.4732,54.5019,54.4589,54.4947,43674.0
2015-12-29 09:30:00,76.39,76.66,76.21,76.56,12718.0,54.688,54.8813,54.5591,54.8097,12718.0
2015-12-29 09:40:00,76.6,76.64,76.41,76.56,12855.0,54.8383,54.867,54.7023,54.8097,12855.0
2015-12-29 09:50:00,76.57,76.66,76.55,76.66,7200.0,54.8169,54.8813,54.8025,54.8813,7200.0
2015-12-29 10:00:00,76.67,76.77,76.61,76.73,20377.0,54.8884,54.96,54.8455,54.9314,20377.0
2015-12-29 10:10:00,76.7,76.85,76.68,76.8,24290.0,54.9099,55.0173,54.8956,54.9815,24290.0
2015-12-29 10:20:00,76.79,76.84,76.72,76.8,89115.0,54.9744,55.0102,54.9242,54.9815,89115.0
2015-12-29 10:30:00,76.79,76.98,76.76,76.97,51849.0,54.9744,55.1104,54.9529,55.1032,51849.0
2015-12-29 10:40:00,76.97,77.06,76.95,76.99,33823.0,55.1032,55.1677,55.0889,55.1175,33823.0
2015-12-29 10:50:00,76.98,77.03,76.96,76.98,17092.0,55.1104,55.1462,55.0961,55.1104,17092.0
2015-12-29 11:00:00,76.98,77.02,76.92,76.98,50137.0,55.1104,55.139,55.0674,55.1104,50137.0
2015-12-29 11:10:00,76.97,77.02,76.94,76.95,24097.0,55.1032,55.139,55.0817,55.0889,24097.0
2015-12-29 11:20:00,76.98,77.02,76.94,76.99,41794.0,55.1104,55.139,55.0817,55.1175,41794.0
2015-12-29 11:30:00,76.98,77.01,76.94,77.0,15831.0,55.1104,55.1319,55.0817,55.1247,15831.0
2015-12-29 11:40:00,77.0,77.0,76.93,76.96,13275.0,55.1247,55.1247,55.0746,55.0961,13275.0
2015-12-29 11:50:00,76.94,76.97,76.71,76.95,40655.0,55.0817,55.1032,54.9171,55.0889,40655.0
2015-12-29 12:00:00,76.94,77.0,76.92,77.0,43651.0,55.0817,55.1247,55.0674,55.1247,43651.0
2015-12-29 12:10:00,77.0,77.0,76.91,76.97,32394.0,55.1247,55.1247,55.0603,55.1032,32394.0
2015-12-29 12:20:00,76.97,77.0,76.96,77.0,8506.0,55.1032,55.1247,55.0961,55.1247,8506.0
2015-12-29 12:30:00,76.99,77.0,76.96,76.99,20867.0,55.1175,55.1247,55.0961,55.1175,20867.0
2015-12-29 12:40:00,77.0,77.0,76.85,76.85,22846.0,55.1247,55.1247,55.0173,55.0173,22846.0
2015-12-29 12:50:00,76.86,76.95,76.84,76.92,9743.0,55.0245,55.0889,55.0102,55.0674,9743.0
2015-12-29 13:00:00,76.92,76.96,76.92,76.95,8732.0,55.0674,55.0961,55.0674,55.0889,8732.0
2015-12-29 13:10:00,76.97,76.97,76.85,76.88,10375.0,55.1032,55.1032,55.0173,55.0388,10375.0
2015-12-29 13:20:00,76.89,76.89,76.83,76.85,6315.0,55.0459,55.0459,55.003,55.0173,6315.0
2015-12-29 13:30:00,76.84,76.9,76.84,76.9,6067.0,55.0102,55.0531,55.0102,55.0531,6067.0
2015-12-29 13:40:00,76.89,76.89,76.81,76.82,7288.0,55.0459,55.0459,54.9887,54.9958,7288.0
2015-12-29 13:50:00,76.84,76.85,76.77,76.78,3039.0,55.0102,55.0173,54.96,54.9672,3039.0
2015-12-29 14:00:00,76.77,76.87,76.77,76.85,7334.0,54.96,55.0316,54.96,55.0173,7334.0
2015-12-29 14:10:00,76.84,76.84,76.79,76.83,9515.0,55.0102,55.0102,54.9744,55.003,9515.0
2015-12-29 14:20:00,76.83,76.85,76.79,76.85,8786.0,55.003,55.0173,54.9744,55.0173,8786.0
2015-12-29 14:30:00,76.83,76.83,76.78,76.8,6107.0,55.003,55.003,54.9672,54.9815,6107.0
2015-12-29 14:40:00,76.81,76.85,76.75,76.8,7494.0,54.9887,55.0173,54.9457,54.9815,7494.0
2015-12-29 14:50:00,76.8,76.85,76.77,76.78,6645.0,54.9815,55.0173,54.96,54.9672,6645.0
2015-12-29 15:00:00,76.79,76.86,76.79,76.85,11244.0,54.9744,55.0245,54.9744,55.0173,11244.0
2015-12-29 15:10:00,76.86,76.87,76.82,76.82,12465.0,55.0245,55.0316,54.9958,54.9958,12465.0
2015-12-29 15:20:00,76.83,76.85,76.82,76.83,10536.0,55.003,55.0173,54.9958,55.003,10536.0
2015-12-29 15:30:00,76.83,76.86,76.7,76.71,19571.0,55.003,55.0245,54.9099,54.9171,19571.0
2015-12-29 15:40:00,76.71,76.9,76.69,76.89,39050.0,54.9171,55.0531,54.9028,55.0459,39050.0
2015-12-29 15:50:00,76.89,77.0,76.87,76.99,80665.0,55.0459,55.1247,55.0316,55.1175,80665.0
2015-12-30 09:30:00,76.8,76.93,76.68,76.9,7657.0,54.9815,55.0746,54.8956,55.0531,7657.0
2015-12-30 09:40:00,76.82,76.86,76.73,76.77,5515.0,54.9958,55.0245,54.9314,54.96,5515.0
2015-12-30 09:50:00,76.75,76.9,76.73,76.87,12980.0,54.9457,55.0531,54.9314,55.0316,12980.0
2015-12-30 10:00:00,76.88,77.01,76.82,76.99,9478.0,55.0388,55.1319,54.9958,55.1175,9478.0
2015-12-30 10:10:00,76.98,77.0,76.94,76.97,19741.0,55.1104,55.1247,55.0817,55.1032,19741.0
2015-12-30 10:20:00,76.96,77.03,76.94,76.97,11627.0,55.0961,55.1462,55.0817,55.1032,11627.0
2015-12-30 10:30:00,76.96,77.03,76.96,77.03,13792.0,55.0961,55.1462,55.0961,55.1462,13792.0
2015-12-30 10:40:00,77.02,77.13,77.02,77.04,3992.0,55.139,55.2178,55.139,55.1533,3992.0
2015-12-30 10:50:00,77.02,77.11,76.98,76.98,6218.0,55.139,55.2034,55.1104,55.1104,6218.0
2015-12-30 11:00:00,77.03,77.04,76.94,76.97,8000.0,55.1462,55.1533,55.0817,55.1032,8000.0
2015-12-30 11:10:00,76.97,77.0,76.9,76.95,22185.0,55.1032,55.1247,55.0531,55.0889,22185.0
2015-12-30 11:20:00,76.95,77.02,76.94,76.98,22639.0,55.0889,55.139,55.0817,55.1104,22639.0
2015-12-30 11:30:00,76.97,76.99,76.93,76.98,6718.0,55.1032,55.1175,55.0746,55.1104,6718.0
2015-12-30 11:40:00,76.95,77.0,76.92,76.95,15755.0,55.0889,55.1247,55.0674,55.0889,15755.0
2015-12-30 11:50:00,76.95,77.0,76.94,77.0,19389.0,55.0889,55.1247,55.0817,55.1247,19389.0
2015-12-30 12:00:00,76.99,77.06,76.94,77.06,32912.0,55.1175,55.1677,55.0817,55.1677,32912.0
2015-12-30 12:10:00,77.05,77.19,77.03,77.19,9644.0,55.1605,55.2607,55.1462,55.2607,9644.0
2015-12-30 12:20:00,77.19,77.19,77.01,77.03,9090.0,55.2607,55.2607,55.1319,55.1462,9090.0
2015-12-30 12:30:00,77.02,77.11,77.0,77.04,74255.0,55.139,55.2034,55.1247,55.1533,74255.0
2015-12-30 12:40:00,77.05,77.17,77.03,77.11,9538.0,55.1605,55.2464,55.1462,55.2034,9538.0
2015-12-30 12:50:00,77.1,77.15,77.02,77.03,19249.0,55.1963,55.2321,55.139,55.1462,19249.0
2015-12-30 13:00:00,77.03,77.07,77.0,77.01,7755.0,55.1462,55.1748,55.1247,55.1319,7755.0
2015-12-30 13:10:00,77.0,77.03,76.99,77.01,26118.0,55.1247,55.1462,55.1175,55.1319,26118.0
2015-12-30 13:20:00,77.0,77.05,76.95,77.05,18207.0,55.1247,55.1605,55.0889,55.1605,18207.0
2015-12-30 13:30:00,77.06,77.06,76.96,76.98,15428.0,55.1677,55.1677,55.0961,55.1104,15428.0
2015-12-30 13:40:00,76.98,77.0,76.95,76.96,14811.0,55.1104,55.1247,55.0889,55.0961,14811.0
2015-12-30 13:50:00,76.96,77.0,76.93,77.0,31043.0,55.0961,55.1247,55.0746,55.1247,31043.0
2015-12-30 14:00:00,76.96,77.01,76.95,76.99,19414.0,55.0961,55.1319,55.0889,55.1175,19414.0
2015-12-30 14:10:00,77.0,77.16,77.0,77.16,12525.0,55.1247,55.2392,55.1247,55.2392,12525.0
2015-12-30 14:20:00,77.16,77.26,77.1,77.11,37080.0,55.2392,55.3108,55.1963,55.2034,37080.0
2015-12-30 14:30:00,77.13,77.14,77.03,77.04,6850.0,55.2178,55.2249,55.1462,55.1533,6850.0
2015-12-30 14:40:00,77.02,77.07,77.01,77.07,12078.0,55.139,55.1748,55.1319,55.1748,12078.0
2015-12-30 14:50:00,77.07,77.08,77.02,77.04,16360.0,55.1748,55.182,55.139,55.1533,16360.0
2015-12-30 15:00:00,77.03,77.03,76.95,76.95,6876.0,55.1462,55.1462,55.0889,55.0889,6876.0
2015-12-30 15:10:00,76.94,76.98,76.9,76.98,6790.0,55.0817,55.1104,55.0531,55.1104,6790.0
2015-12-30 15:20:00,77.0,77.09,77.0,77.06,108890.0,55.1247,55.1891,55.1247,55.1677,108890.0
2015-12-30 15:30:00,77.04,77.05,76.88,76.92,15251.0,55.1533,55.1605,55.0388,55.0674,15251.0
2015-12-30 15:40:00,76.91,77.0,76.85,76.96,20868.0,55.0603,55.1247,55.0173,55.0961,20868.0
2015-12-30 15:50:00,76.95,76.95,76.84,76.91,59421.0,55.0889,55.0889,55.0102,55.0603,59421.0
2015-12-31 09:30:00,76.85,76.85,76.38,76.68,9741.0,55.0173,55.0173,54.6808,54.8956,9741.0
2015-12-31 09:40:00,76.71,76.78,76.47,76.6,4995.0,54.9171,54.9672,54.7453,54.8383,4995.0
2015-12-31 09:50:00,76.52,76.63,76.52,76.56,3007.0,54.7811,54.8598,54.7811,54.8097,3007.0
2015-12-31 10:00:00,76.56,76.64,76.49,76.6,13961.0,54.8097,54.867,54.7596,54.8383,13961.0
2015-12-31 10:10:00,76.61,76.74,76.46,76.51,14191.0,54.8455,54.9386,54.7381,54.7739,14191.0
2015-12-31 10:20:00,76.52,76.54,76.33,76.39,10495.0,54.7811,54.7954,54.645,54.688,10495.0
2015-12-31 10:30:00,76.41,76.49,76.36,76.49,9119.0,54.7023,54.7596,54.6665,54.7596,9119.0
2015-12-31 10:40:00,76.54,76.59,76.46,76.47,34186.0,54.7954,54.8312,54.7381,54.7453,34186.0
2015-12-31 10:50:00,76.46,76.48,76.28,76.31,8410.0,54.7381,54.7524,54.6092,54.6307,8410.0
2015-12-31 11:00:00,76.29,76.33,76.21,76.28,24319.0,54.6164,54.645,54.5591,54.6092,24319.0
2015-12-31 11:10:00,76.27,76.32,76.22,76.24,13473.0,54.6021,54.6379,54.5663,54.5806,13473.0
2015-12-31 11:20:00,76.26,76.26,76.07,76.14,11454.0,54.5949,54.5949,54.4589,54.509,11454.0
2015-12-31 11:30:00,76.14,76.16,76.08,76.12,6956.0,54.509,54.5233,54.4661,54.4947,6956.0
2015-12-31 11:40:00,76.12,76.18,76.1,76.17,13623.0,54.4947,54.5377,54.4804,54.5305,13623.0
2015-12-31 11:50:00,76.17,76.23,76.12,76.23,7120.0,54.5305,54.5734,54.4947,54.5734,7120.0
2015-12-31 12:00:00,76.24,76.32,76.24,76.3,8760.0,54.5806,54.6379,54.5806,54.6236,8760.0
2015-12-31 12:10:00,76.3,76.34,76.16,76.33,8220.0,54.6236,54.6522,54.5233,54.645,8220.0
2015-12-31 12:20:00,76.29,76.32,76.24,76.28,4034.0,54.6164,54.6379,54.5806,54.6092,4034.0
2015-12-31 12:30:00,76.27,76.27,76.18,76.22,6084.0,54.6021,54.6021,54.5377,54.5663,6084.0
2015-12-31 12:40:00,76.22,76.3,76.22,76.24,25324.0,54.5663,54.6236,54.5663,54.5806,25324.0
2015-12-31 12:50:00,76.26,76.26,76.17,76.17,4948.0,54.5949,54.5949,54.5305,54.5305,4948.0
2015-12-31 13:00:00,76.17,76.18,76.1,76.13,5010.0,54.5305,54.5377,54.4804,54.5019,5010.0
2015-12-31 13:10:00,76.14,76.3,76.13,76.3,3485.0,54.509,54.6236,54.5019,54.6236,3485.0
2015-12-31 13:20:00,76.29,76.41,76.29,76.39,6817.0,54.6164,54.7023,54.6164,54.688,6817.0
2015-12-31 13:30:00,76.39,76.4,76.29,76.29,3230.0,54.688,54.6952,54.6164,54.6164,3230.0
2015-12-31 13:40:00,76.29,76.41,76.29,76.39,4960.0,54.6164,54.7023,54.6164,54.688,4960.0
2015-12-31 13:50:00,76.39,76.42,76.32,76.34,6070.0,54.688,54.7095,54.6379,54.6522,6070.0
2015-12-31 14:00:00,76.38,76.41,76.28,76.3,4952.0,54.6808,54.7023,54.6092,54.6236,4952.0
2015-12-31 14:10:00,76.3,76.38,76.27,76.29,8399.0,54.6236,54.6808,54.6021,54.6164,8399.0
2015-12-31 14:20:00,76.3,76.35,76.23,76.35,7872.0,54.6236,54.6594,54.5734,54.6594,7872.0
2015-12-31 14:30:00,76.33,76.34,76.28,76.31,8165.0,54.645,54.6522,54.6092,54.6307,8165.0
2015-12-31 14:40:00,76.28,76.34,76.26,76.34,6168.0,54.6092,54.6522,54.5949,54.6522,6168.0
2015-12-31 14:50:00,76.34,76.35,76.29,76.34,6636.0,54.6522,54.6594,54.6164,54.6522,6636.0
2015-12-31 15:00:00,76.34,76.35,76.29,76.3,5915.0,54.6522,54.6594,54.6164,54.6236,5915.0
2015-12-31 15:10:00,76.3,76.33,76.26,76.31,8176.0,54.6236,54.645,54.5949,54.6307,8176.0
2015-12-31 15:20:00,76.3,76.31,76.14,76.17,11629.0,54.6236,54.6307,54.509,54.5305,11629.0
2015-12-31 15:30:00,76.18,76.21,76.12,76.19,17981.0,54.5377,54.5591,54.4947,54.5448,17981.0
2015-12-31 15:40:00,76.17,76.17,75.93,75.94,24716.0,54.5305,54.5305,54.3587,54.3658,24716.0
2015-12-31 15:50:00,75.94,75.95,75.59,75.63,141120.0,54.3658,54.373,54.1153,54.1439,141120.0
2016-01-04 09:30:00,74.86,75.29,74.86,74.92,29448.0,53.5927,53.9005,53.5927,53.6356,29448.0
2016-01-04 09:40:00,74.96,75.26,74.91,75.26,19310.0,53.6643,53.879,53.6285,53.879,19310.0
2016-01-04 09:50:00,75.27,75.45,75.22,75.44,40570.0,53.8862,54.015,53.8504,54.0079,40570.0
2016-01-04 10:00:00,75.41,75.44,75.22,75.4,13047.0,53.9864,54.0079,53.8504,53.9792,13047.0
2016-01-04 10:10:00,75.37,75.67,75.35,75.67,20910.0,53.9578,54.1725,53.9435,54.1725,20910.0
2016-01-04 10:20:00,75.66,76.06,75.66,75.96,52684.0,54.1654,54.4517,54.1654,54.3802,52684.0
2016-01-04 10:30:00,75.96,75.97,75.7,75.7,41686.0,54.3802,54.3873,54.194,54.194,41686.0
2016-01-04 10:40:00,75.7,76.03,75.66,76.02,39303.0,54.194,54.4303,54.1654,54.4231,39303.0
2016-01-04 10:50:00,76.04,76.21,76.0,76.01,17360.0,54.4374,54.5591,54.4088,54.416,17360.0
2016-01-04 11:00:00,76.01,76.01,75.73,75.73,19353.0,54.416,54.416,54.2155,54.2155,19353.0
2016-01-04 11:10:00,75.72,76.0,75.72,76.0,19872.0,54.2083,54.4088,54.2083,54.4088,19872.0
2016-01-04 11:20:00,76.01,76.28,75.99,76.26,53778.0,54.416,54.6092,54.4016,54.5949,53778.0
2016-01-04 11:30:00,76.23,76.27,76.06,76.14,39891.0,54.5734,54.6021,54.4517,54.509,39891.0
2016-01-04 11:40:00,76.14,76.31,76.04,76.31,58081.0,54.509,54.6307,54.4374,54.6307,58081.0
2016-01-04 11:50:00,76.29,76.43,76.09,76.17,31235.0,54.6164,54.7166,54.4732,54.5305,31235.0
2016-01-04 12:00:00,76.15,76.17,76.0,76.0,10724.0,54.5162,54.5305,54.4088,54.4088,10724.0
2016-01-04 12:10:00,75.96,75.98,75.88,75.89,9151.0,54.3802,54.3945,54.3229,54.33,9151.0
2016-01-04 12:20:00,75.89,75.89,75.76,75.83,25930.0,54.33,54.33,54.237,54.2871,25930.0
2016-01-04 12:30:00,75.83,75.95,75.79,75.93,13518.0,54.2871,54.373,54.2585,54.3587,13518.0
2016-01-04 12:40:00,75.94,75.96,75.82,75.83,13827.0,54.3658,54.3802,54.2799,54.2871,13827.0
2016-01-04 12:50:00,75.84,76.1,75.83,76.09,20740.0,54.2942,54.4804,54.2871,54.4732,20740.0
2016-01-04 13:00:00,76.09,76.14,75.93,76.08,8297.0,54.4732,54.509,54.3587,54.4661,8297.0
2016-01-04 13:10:00,76.08,76.18,76.03,76.07,7756.0,54.4661,54.5377,54.4303,54.4589,7756.0
2016-01-04 13:20:00,76.09,76.1,75.9,75.98,18098.0,54.4732,54.4804,54.3372,54.3945,18098.0
2016-01-04 13:30:00,75.98,76.11,75.96,76.1,14123.0,54.3945,54.4875,54.3802,54.4804,14123.0
2016-01-04 13:40:00,76.09,76.23,76.05,76.09,14120.0,54.4732,54.5734,54.4446,54.4732,14120.0
2016-01-04 13:50:00,76.09,76.12,76.04,76.07,13919.0,54.4732,54.4947,54.4374,54.4589,13919.0
2016-01-04 14:00:00,76.09,76.12,75.99,76.1,14104.0,54.4732,54.4947,54.4016,54.4804,14104.0
2016-01-04 14:10:00,76.09,76.2,76.01,76.01,71732.0,54.4732,54.552,54.416,54.416,71732.0
2016-01-04 14:20:00,76.01,76.36,75.84,76.34,74171.0,54.416,54.6665,54.2942,54.6522,74171.0
2016-01-04 14:30:00,76.33,76.4,76.22,76.4,17595.0,54.645,54.6952,54.5663,54.6952,17595.0
2016-01-04 14:40:00,76.42,76.49,76.27,76.36,18656.0,54.7095,54.7596,54.6021,54.6665,18656.0
2016-01-04 14:50:00,76.35,76.47,76.31,76.47,24440.0,54.6594,54.7453,54.6307,54.7453,24440.0
2016-01-04 15:00:00,76.46,76.48,76.32,76.45,22937.0,54.7381,54.7524,54.6379,54.7309,22937.0
2016-01-04 15:10:00,76.46,76.5,76.31,76.32,46639.0,54.7381,54.7667,54.6307,54.6379,46639.0
2016-01-04 15:20:00,76.31,76.32,76.13,76.2,31999.0,54.6307,54.6379,54.5019,54.552,31999.0
2016-01-04 15:30:00,76.2,76.36,76.15,76.36,59736.0,54.552,54.6665,54.5162,54.6665,59736.0
2016-01-04 15:40:00,76.36,76.6,76.36,76.44,119483.0,54.6665,54.8383,54.6665,54.7238,119483.0
2016-01-04 15:50:00,76.44,76.44,76.18,76.2,266446.0,54.7238,54.7238,54.5377,54.552,266446.0
2016-01-05 09:30:00,76.19,76.45,76.08,76.32,24417.0,54.5448,54.7309,54.4661,54.6379,24417.0
2016-01-05 09:40:00,76.41,76.44,75.89,75.89,36067.0,54.7023,54.7238,54.33,54.33,36067.0
2016-01-05 09:50:00,75.98,76.04,75.88,75.88,16108.0,54.3945,54.4374,54.3229,54.3229,16108.0
2016-01-05 10:00:00,75.9,75.98,75.84,75.91,10191.0,54.3372,54.3945,54.2942,54.3444,10191.0
2016-01-05 10:10:00,75.94,76.0,75.92,75.92,11140.0,54.3658,54.4088,54.3515,54.3515,11140.0
2016-01-05 10:20:00,75.95,76.02,75.88,75.94,16317.0,54.373,54.4231,54.3229,54.3658,16317.0
2016-01-05 10:30:00,75.92,76.04,75.87,76.0,16362.0,54.3515,54.4374,54.3157,54.4088,16362.0
2016-01-05 10:40:00,76.01,76.08,75.94,75.99,14524.0,54.416,54.4661,54.3658,54.4016,14524.0
2016-01-05 10:50:00,76.02,76.03,75.86,75.9,21080.0,54.4231,54.4303,54.3086,54.3372,21080.0
2016-01-05 11:00:00,75.91,75.91,75.8,75.88,19705.0,54.3444,54.3444,54.2656,54.3229,19705.0
2016-01-05 11:10:00,75.91,75.95,75.85,75.9,21764.0,54.3444,54.373,54.3014,54.3372,21764.0
2016-01-05 11:20:00,75.89,76.03,75.86,75.94,21321.0,54.33,54.4303,54.3086,54.3658,21321.0
2016-01-05 11:30:00,75.92,76.03,75.91,75.94,16159.0,54.3515,54.4303,54.3444,54.3658,16159.0
2016-01-05 11:40:00,75.97,76.02,75.93,75.95,29503.0,54.3873,54.4231,54.3587,54.373,29503.0
2016-01-05 11:50:00,75.94,75.99,75.75,75.84,15129.0,54.3658,54.4016,54.2298,54.2942,15129.0
2016-01-05 12:00:00,75.78,75.78,75.57,75.6,20123.0,54.2513,54.2513,54.101,54.1224,20123.0
2016-01-05 12:10:00,75.62,75.71,75.57,75.63,15186.0,54.1367,54.2012,54.101,54.1439,15186.0
2016-01-05 12:20:00,75.61,75.72,75.56,75.71,14173.0,54.1296,54.2083,54.0938,54.2012,14173.0
2016-01-05 12:30:00,75.72,75.78,75.67,75.77,29095.0,54.2083,54.2513,54.1725,54.2441,29095.0
2016-01-05 12:40:00,75.78,75.8,75.5,75.52,18790.0,54.2513,54.2656,54.0508,54.0652,18790.0
2016-01-05 12:50:00,75.53,75.61,75.48,75.58,6739.0,54.0723,54.1296,54.0365,54.1081,6739.0
2016-01-05 13:00:00,75.57,75.65,75.51,75.58,52343.0,54.101,54.1582,54.058,54.1081,52343.0
2016-01-05 13:10:00,75.6,75.68,75.58,75.64,52040.0,54.1224,54.1797,54.1081,54.1511,52040.0
2016-01-05 13:20:00,75.61,75.83,75.59,75.78,7179.0,54.1296,54.2871,54.1153,54.2513,7179.0
2016-01-05 13:30:00,75.78,75.93,75.74,75.92,52355.0,54.2513,54.3587,54.2227,54.3515,52355.0
2016-01-05 13:40:00,75.9,75.95,75.78,75.79,21710.0,54.3372,54.373,54.2513,54.2585,21710.0
2016-01-05 13:50:00,75.8,75.86,75.73,75.75,20230.0,54.2656,54.3086,54.2155,54.2298,20230.0
2016-01-05 14:00:00,75.76,75.85,75.72,75.76,30395.0,54.237,54.3014,54.2083,54.237,30395.0
2016-01-05 14:10:00,75.74,75.89,75.74,75.88,8073.0,54.2227,54.33,54.2227,54.3229,8073.0
2016-01-05 14:20:00,75.87,75.93,75.81,75.92,31742.0,54.3157,54.3587,54.2728,54.3515,31742.0
2016-01-05 14:30:00,75.89,75.96,75.79,75.79,17388.0,54.33,54.3802,54.2585,54.2585,17388.0
2016-01-05 14:40:00,75.79,75.85,75.77,75.83,21924.0,54.2585,54.3014,54.2441,54.2871,21924.0
2016-01-05 14:50:00,75.84,75.85,75.74,75.81,40838.0,54.2942,54.3014,54.2227,54.2728,40838.0
2016-01-05 15:00:00,75.81,75.99,75.78,75.95,110613.0,54.2728,54.4016,54.2513,54.373,110613.0
2016-01-05 15:10:00,75.95,76.25,75.95,76.12,18373.0,54.373,54.5878,54.373,54.4947,18373.0
2016-01-05 15:20:00,76.15,76.29,76.09,76.21,19762.0,54.5162,54.6164,54.4732,54.5591,19762.0
2016-01-05 15:30:00,76.21,76.31,76.14,76.25,22044.0,54.5591,54.6307,54.509,54.5878,22044.0
2016-01-05 15:40:00,76.28,76.31,76.18,76.28,75342.0,54.6092,54.6307,54.5377,54.6092,75342.0
2016-01-05 15:50:00,76.28,76.31,76.21,76.29,92739.0,54.6092,54.6307,54.5591,54.6164,92739.0
2016-01-06 09:30:00,75.91,76.38,75.81,76.25,20219.0,54.3444,54.6808,54.2728,54.5878,20219.0
2016-01-06 09:40:00,76.27,76.33,76.21,76.29,12522.0,54.6021,54.645,54.5591,54.6164,12522.0
2016-01-06 09:50:00,76.29,76.37,76.24,76.31,18922.0,54.6164,54.6737,54.5806,54.6307,18922.0
2016-01-06 10:00:00,76.31,76.35,76.21,76.3,16532.0,54.6307,54.6594,54.5591,54.6236,16532.0
2016-01-06 10:10:00,76.4,76.57,76.26,76.54,48194.0,54.6952,54.8169,54.5949,54.7954,48194.0
2016-01-06 10:20:00,76.55,76.66,76.52,76.64,13664.0,54.8025,54.8813,54.7811,54.867,13664.0
2016-01-06 10:30:00,76.66,76.66,76.5,76.65,16758.0,54.8813,54.8813,54.7667,54.8741,16758.0
2016-01-06 10:40:00,76.65,76.75,76.64,76.74,13238.0,54.8741,54.9457,54.867,54.9386,13238.0
2016-01-06 10:50:00,76.73,76.98,76.7,76.9,39025.0,54.9314,55.1104,54.9099,55.0531,39025.0
2016-01-06 11:00:00,76.9,77.05,76.86,77.01,43888.0,55.0531,55.1605,55.0245,55.1319,43888.0
2016-01-06 11:10:00,77.01,77.04,76.91,76.93,26338.0,55.1319,55.1533,55.0603,55.0746,26338.0
2016-01-06 11:20:00,76.92,77.02,76.88,77.01,15583.0,55.0674,55.139,55.0388,55.1319,15583.0
2016-01-06 11:30:00,77.0,77.03,76.94,77.01,10066.0,55.1247,55.1462,55.0817,55.1319,10066.0
2016-01-06 11:40:00,76.99,77.1,76.95,77.09,13435.0,55.1175,55.1963,55.0889,55.1891,13435.0
2016-01-06 11:50:00,77.13,77.19,77.02,77.1,27405.0,55.2178,55.2607,55.139,55.1963,27405.0
2016-01-06 12:00:00,77.09,77.13,76.93,76.99,28897.0,55.1891,55.2178,55.0746,55.1175,28897.0
2016-01-06 12:10:00,77.0,77.01,76.96,77.0,17329.0,55.1247,55.1319,55.0961,55.1247,17329.0
2016-01-06 12:20:00,76.99,77.12,76.98,77.12,11859.0,55.1175,55.2106,55.1104,55.2106,11859.0
2016-01-06 12:30:00,77.11,77.18,77.07,77.15,22034.0,55.2034,55.2536,55.1748,55.2321,22034.0
2016-01-06 12:40:00,77.12,77.16,77.09,77.13,11405.0,55.2106,55.2392,55.1891,55.2178,11405.0
2016-01-06 12:50:00,77.16,77.2,77.05,77.17,28318.0,55.2392,55.2679,55.1605,55.2464,28318.0
2016-01-06 13:00:00,77.18,77.21,77.08,77.21,12656.0,55.2536,55.275,55.182,55.275,12656.0
2016-01-06 13:10:00,77.21,77.34,77.21,77.34,40558.0,55.275,55.3681,55.275,55.3681,40558.0
2016-01-06 13:20:00,77.34,77.34,77.2,77.23,21738.0,55.3681,55.3681,55.2679,55.2894,21738.0
2016-01-06 13:30:00,77.25,77.27,77.19,77.24,9653.0,55.3037,55.318,55.2607,55.2965,9653.0
2016-01-06 13:40:00,77.24,77.27,77.2,77.23,24228.0,55.2965,55.318,55.2679,55.2894,24228.0
2016-01-06 13:50:00,77.23,77.28,77.13,77.13,34480.0,55.2894,55.3252,55.2178,55.2178,34480.0
2016-01-06 14:00:00,77.06,77.25,77.02,77.22,42531.0,55.1677,55.3037,55.139,55.2822,42531.0
2016-01-06 14:10:00,77.2,77.21,77.06,77.14,23924.0,55.2679,55.275,55.1677,55.2249,23924.0
2016-01-06 14:20:00,77.15,77.15,77.04,77.09,31691.0,55.2321,55.2321,55.1533,55.1891,31691.0
2016-01-06 14:30:00,77.09,77.13,77.06,77.07,17033.0,55.1891,55.2178,55.1677,55.1748,17033.0
2016-01-06 14:40:00,77.08,77.08,76.97,76.97,32961.0,55.182,55.182,55.1032,55.1032,32961.0
2016-01-06 14:50:00,76.95,76.97,76.83,76.84,25861.0,55.0889,55.1032,55.003,55.0102,25861.0
2016-01-06 15:00:00,76.84,76.98,76.84,76.93,48236.0,55.0102,55.1104,55.0102,55.0746,48236.0
2016-01-06 15:10:00,76.91,77.03,76.87,76.98,21227.0,55.0603,55.1462,55.0316,55.1104,21227.0
2016-01-06 15:20:00,76.99,77.07,76.86,77.05,32570.0,55.1175,55.1748,55.0245,55.1605,32570.0
2016-01-06 15:30:00,77.05,77.16,77.01,77.09,24156.0,55.1605,55.2392,55.1319,55.1891,24156.0
2016-01-06 15:40:00,77.12,77.14,77.0,77.05,87276.0,55.2106,55.2249,55.1247,55.1605,87276.0
2016-01-06 15:50:00,77.04,77.07,76.96,77.0,152216.0,55.1533,55.1748,55.0961,55.1247,152216.0
2016-01-07 09:30:00,76.28,76.66,76.11,76.39,54792.0,54.6092,54.8813,54.4875,54.688,54792.0
2016-01-07 09:40:00,76.48,76.63,76.42,76.52,19785.0,54.7524,54.8598,54.7095,54.7811,19785.0
2016-01-07 09:50:00,76.49,76.8,76.49,76.71,25307.0,54.7596,54.9815,54.7596,54.9171,25307.0
2016-01-07 10:00:00,76.75,76.78,76.68,76.69,36694.0,54.9457,54.9672,54.8956,54.9028,36694.0
2016-01-07 10:10:00,76.71,76.85,76.63,76.81,41677.0,54.9171,55.0173,54.8598,54.9887,41677.0
2016-01-07 10:20:00,76.82,76.82,76.54,76.63,10125.0,54.9958,54.9958,54.7954,54.8598,10125.0
2016-01-07 10:30:00,76.66,76.76,76.53,76.75,16679.0,54.8813,54.9529,54.7882,54.9457,16679.0
2016-01-07 10:40:00,76.77,76.84,76.75,76.82,12249.0,54.96,55.0102,54.9457,54.9958,12249.0
2016-01-07 10:50:00,76.84,76.88,76.7,76.75,23136.0,55.0102,55.0388,54.9099,54.9457,23136.0
2016-01-07 11:00:00,76.76,76.79,76.62,76.69,16411.0,54.9529,54.9744,54.8527,54.9028,16411.0
2016-01-07 11:10:00,76.7,76.87,76.66,76.72,24110.0,54.9099,55.0316,54.8813,54.9242,24110.0
2016-01-07 11:20:00,76.73,76.79,76.69,76.69,10500.0,54.9314,54.9744,54.9028,54.9028,10500.0
2016-01-07 11:30:00,76.71,76.77,76.66,76.7,14240.0,54.9171,54.96,54.8813,54.9099,14240.0
2016-01-07 11:40:00,76.71,76.74,76.46,76.55,9481.0,54.9171,54.9386,54.7381,54.8025,9481.0
2016-01-07 11:50:00,76.51,76.56,76.47,76.48,47357.0,54.7739,54.8097,54.7453,54.7524,47357.0
2016-01-07 12:00:00,76.48,76.59,76.47,76.5,15470.0,54.7524,54.8312,54.7453,54.7667,15470.0
2016-01-07 12:10:00,76.49,76.56,76.45,76.48,33655.0,54.7596,54.8097,54.7309,54.7524,33655.0
2016-01-07 12:20:00,76.5,76.58,76.48,76.57,5754.0,54.7667,54.824,54.7524,54.8169,5754.0
2016-01-07 12:30:00,76.58,76.6,76.51,76.52,4841.0,54.824,54.8383,54.7739,54.7811,4841.0
2016-01-07 12:40:00,76.52,76.66,76.52,76.66,4426.0,54.7811,54.8813,54.7811,54.8813,4426.0
2016-01-07 12:50:00,76.68,76.68,76.54,76.56,7751.0,54.8956,54.8956,54.7954,54.8097,7751.0
2016-01-07 13:00:00,76.62,76.66,76.54,76.6,12613.0,54.8527,54.8813,54.7954,54.8383,12613.0
2016-01-07 13:10:00,76.6,76.6,76.41,76.48,15945.0,54.8383,54.8383,54.7023,54.7524,15945.0
2016-01-07 13:20:00,76.48,76.59,76.35,76.59,28346.0,54.7524,54.8312,54.6594,54.8312,28346.0
2016-01-07 13:30:00,76.57,76.59,76.36,76.37,11048.0,54.8169,54.8312,54.6665,54.6737,11048.0
2016-01-07 13:40:00,76.39,76.52,76.32,76.52,6378.0,54.688,54.7811,54.6379,54.7811,6378.0
2016-01-07 13:50:00,76.52,76.6,76.51,76.58,12147.0,54.7811,54.8383,54.7739,54.824,12147.0
2016-01-07 14:00:00,76.59,76.59,76.43,76.5,9762.0,54.8312,54.8312,54.7166,54.7667,9762.0
2016-01-07 14:10:00,76.48,76.78,76.47,76.69,17004.0,54.7524,54.9672,54.7453,54.9028,17004.0
2016-01-07 14:20:00,76.71,76.77,76.62,76.62,38062.0,54.9171,54.96,54.8527,54.8527,38062.0
2016-01-07 14:30:00,76.6,76.65,76.43,76.65,12904.0,54.8383,54.8741,54.7166,54.8741,12904.0
2016-01-07 14:40:00,76.63,76.74,76.61,76.7,6617.0,54.8598,54.9386,54.8455,54.9099,6617.0
2016-01-07 14:50:00,76.69,76.7,76.57,76.57,11778.0,54.9028,54.9099,54.8169,54.8169,11778.0
2016-01-07 15:00:00,76.58,76.8,76.52,76.56,237816.0,54.824,54.9815,54.7811,54.8097,237816.0
2016-01-07 15:10:00,76.56,76.73,76.53,76.73,20044.0,54.8097,54.9314,54.7882,54.9314,20044.0
2016-01-07 15:20:00,76.73,76.77,76.67,76.71,29607.0,54.9314,54.96,54.8884,54.9171,29607.0
2016-01-07 15:30:00,76.72,76.98,76.71,76.95,33763.0,54.9242,55.1104,54.9171,55.0889,33763.0
2016-01-07 15:40:00,76.94,77.04,76.89,76.98,51109.0,55.0817,55.1533,55.0459,55.1104,51109.0
2016-01-07 15:50:00,76.97,76.99,76.78,76.82,114728.0,55.1032,55.1175,54.9672,54.9958,114728.0
2016-01-08 09:30:00,77.02,77.59,76.83,77.5,39695.0,55.139,55.5471,55.003,55.4826,39695.0
2016-01-08 09:40:00,77.46,77.57,77.37,77.49,18333.0,55.454,55.5328,55.3896,55.4755,18333.0
2016-01-08 09:50:00,77.52,77.67,77.47,77.5,18625.0,55.497,55.6044,55.4612,55.4826,18625.0
2016-01-08 10:00:00,77.48,77.57,77.35,77.38,24078.0,55.4683,55.5328,55.3753,55.3967,24078.0
2016-01-08 10:10:00,77.38,77.46,77.29,77.29,18752.0,55.3967,55.454,55.3323,55.3323,18752.0
2016-01-08 10:20:00,77.3,77.48,77.23,77.36,17030.0,55.3395,55.4683,55.2894,55.3824,17030.0
2016-01-08 10:30:00,77.33,77.38,77.23,77.23,38290.0,55.3609,55.3967,55.2894,55.2894,38290.0
2016-01-08 10:40:00,77.23,77.4,77.13,77.33,39199.0,55.2894,55.4111,55.2178,55.3609,39199.0
2016-01-08 10:50:00,77.32,77.32,77.12,77.15,14290.0,55.3538,55.3538,55.2106,55.2321,14290.0
2016-01-08 11:00:00,77.16,77.28,77.16,77.28,20904.0,55.2392,55.3252,55.2392,55.3252,20904.0
2016-01-08 11:10:00,77.29,77.32,77.22,77.24,17351.0,55.3323,55.3538,55.2822,55.2965,17351.0
2016-01-08 11:20:00,77.23,77.25,77.16,77.17,32411.0,55.2894,55.3037,55.2392,55.2464,32411.0
2016-01-08 11:30:00,77.18,77.21,77.1,77.1,23855.0,55.2536,55.275,55.1963,55.1963,23855.0
2016-01-08 11:40:00,77.11,77.19,77.08,77.15,24964.0,55.2034,55.2607,55.182,55.2321,24964.0
2016-01-08 11:50:00,77.15,77.23,77.13,77.2,7647.0,55.2321,55.2894,55.2178,55.2679,7647.0
2016-01-08 12:00:00,77.22,77.28,77.21,77.27,12502.0,55.2822,55.3252,55.275,55.318,12502.0
2016-01-08 12:10:00,77.28,77.29,77.21,77.29,8719.0,55.3252,55.3323,55.275,55.3323,8719.0
2016-01-08 12:20:00,77.29,77.33,77.26,77.27,12380.0,55.3323,55.3609,55.3108,55.318,12380.0
2016-01-08 12:30:00,77.29,77.29,77.19,77.22,16773.0,55.3323,55.3323,55.2607,55.2822,16773.0
2016-01-08 12:40:00,77.24,77.36,77.21,77.36,25554.0,55.2965,55.3824,55.275,55.3824,25554.0
2016-01-08 12:50:00,77.35,77.44,77.31,77.37,47951.0,55.3753,55.4397,55.3466,55.3896,47951.0
2016-01-08 13:00:00,77.37,77.38,77.23,77.24,38888.0,55.3896,55.3967,55.2894,55.2965,38888.0
2016-01-08 13:10:00,77.24,77.24,77.13,77.16,26064.0,55.2965,55.2965,55.2178,55.2392,26064.0
2016-01-08 13:20:00,77.16,77.19,77.07,77.18,16808.0,55.2392,55.2607,55.1748,55.2536,16808.0
2016-01-08 13:30:00,77.18,77.31,77.16,77.25,18473.0,55.2536,55.3466,55.2392,55.3037,18473.0
2016-01-08 13:40:00,77.27,77.36,77.27,77.34,21814.0,55.318,55.3824,55.318,55.3681,21814.0
2016-01-08 13:50:00,77.33,77.5,77.32,77.47,19559.0,55.3609,55.4826,55.3538,55.4612,19559.0
2016-01-08 14:00:00,77.47,77.59,77.45,77.49,21418.0,55.4612,55.5471,55.4469,55.4755,21418.0
2016-01-08 14:10:00,77.49,77.55,77.46,77.51,32082.0,55.4755,55.5184,55.454,55.4898,32082.0
2016-01-08 14:20:00,77.5,77.53,77.46,77.52,28517.0,55.4826,55.5041,55.454,55.497,28517.0
2016-01-08 14:30:00,77.51,77.53,77.46,77.5,36403.0,55.4898,55.5041,55.454,55.4826,36403.0
2016-01-08 14:40:00,77.49,77.51,77.47,77.49,31102.0,55.4755,55.4898,55.4612,55.4755,31102.0
2016-01-08 14:50:00,77.49,77.51,77.43,77.45,32771.0,55.4755,55.4898,55.4325,55.4469,32771.0
2016-01-08 15:00:00,77.45,77.46,77.42,77.43,35155.0,55.4469,55.454,55.4254,55.4325,35155.0
2016-01-08 15:10:00,77.43,77.45,77.23,77.25,48109.0,55.4325,55.4469,55.2894,55.3037,48109.0
2016-01-08 15:20:00,77.24,77.24,76.9,76.92,30004.0,55.2965,55.2965,55.0531,55.0674,30004.0
2016-01-08 15:30:00,76.91,76.97,76.79,76.92,38662.0,55.0603,55.1032,54.9744,55.0674,38662.0
2016-01-08 15:40:00,76.9,76.97,76.87,76.97,95815.0,55.0531,55.1032,55.0316,55.1032,95815.0
2016-01-08 15:50:00,76.96,77.06,76.93,77.04,202793.0,55.0961,55.1677,55.0746,55.1533,202793.0
2016-01-11 09:30:00,77.12,77.64,77.05,77.34,18698.0,55.2106,55.5829,55.1605,55.3681,18698.0
2016-01-11 09:40:00,77.4,77.5,77.19,77.2,20436.0,55.4111,55.4826,55.2607,55.2679,20436.0
2016-01-11 09:50:00,77.18,77.21,77.09,77.14,39135.0,55.2536,55.275,55.1891,55.2249,39135.0
2016-01-11 10:00:00,77.1,77.2,77.08,77.14,20875.0,55.1963,55.2679,55.182,55.2249,20875.0
2016-01-11 10:10:00,77.15,77.34,77.14,77.33,13506.0,55.2321,55.3681,55.2249,55.3609,13506.0
2016-01-11 10:20:00,77.34,77.68,77.34,77.68,14707.0,55.3681,55.6115,55.3681,55.6115,14707.0
2016-01-11 10:30:00,77.68,77.78,77.66,77.76,20819.0,55.6115,55.6831,55.5972,55.6688,20819.0
2016-01-11 10:40:00,77.76,77.95,77.74,77.93,30597.0,55.6688,55.8048,55.6545,55.7905,30597.0
2016-01-11 10:50:00,77.95,78.05,77.78,78.02,40446.0,55.8048,55.8764,55.6831,55.8549,40446.0
2016-01-11 11:00:00,78.03,78.19,78.01,78.18,16126.0,55.8621,55.9766,55.8478,55.9695,16126.0
2016-01-11 11:10:00,78.18,78.63,78.18,78.57,50246.0,55.9695,56.2916,55.9695,56.2487,50246.0
2016-01-11 11:20:00,78.55,78.66,78.35,78.38,64986.0,56.2343,56.3131,56.0912,56.1126,64986.0
2016-01-11 11:30:00,78.39,78.58,78.3,78.56,28864.0,56.1198,56.2558,56.0554,56.2415,28864.0
2016-01-11 11:40:00,78.54,78.54,78.33,78.42,34805.0,56.2272,56.2272,56.0769,56.1413,34805.0
2016-01-11 11:50:00,78.42,78.53,78.41,78.48,30375.0,56.1413,56.22,56.1341,56.1842,30375.0
2016-01-11 12:00:00,78.48,78.49,78.38,78.38,14630.0,56.1842,56.1914,56.1126,56.1126,14630.0
2016-01-11 12:10:00,78.38,78.55,78.38,78.44,51199.0,56.1126,56.2343,56.1126,56.1556,51199.0
2016-01-11 12:20:00,78.45,78.64,78.45,78.58,67100.0,56.1628,56.2988,56.1628,56.2558,67100.0
2016-01-11 12:30:00,78.59,78.59,78.4,78.44,17006.0,56.263,56.263,56.127,56.1556,17006.0
2016-01-11 12:40:00,78.43,78.55,78.41,78.54,15388.0,56.1484,56.2343,56.1341,56.2272,15388.0
2016-01-11 12:50:00,78.55,78.55,78.5,78.51,23412.0,56.2343,56.2343,56.1986,56.2057,23412.0
2016-01-11 13:00:00,78.51,78.53,78.48,78.49,13901.0,56.2057,56.22,56.1842,56.1914,13901.0
2016-01-11 13:10:00,78.49,78.51,78.4,78.45,27878.0,56.1914,56.2057,56.127,56.1628,27878.0
2016-01-11 13:20:00,78.42,78.5,78.41,78.44,70327.0,56.1413,56.1986,56.1341,56.1556,70327.0
2016-01-11 13:30:00,78.44,78.47,78.4,78.4,49001.0,56.1556,56.1771,56.127,56.127,49001.0
2016-01-11 13:40:00,78.4,78.43,78.33,78.37,52706.0,56.127,56.1484,56.0769,56.1055,52706.0
2016-01-11 13:50:00,78.37,78.46,78.37,78.42,119915.0,56.1055,56.1699,56.1055,56.1413,119915.0
2016-01-11 14:00:00,78.43,78.45,78.37,78.41,34450.0,56.1484,56.1628,56.1055,56.1341,34450.0
2016-01-11 14:10:00,78.43,78.66,78.41,78.66,44704.0,56.1484,56.3131,56.1341,56.3131,44704.0
2016-01-11 14:20:00,78.66,78.9,78.6,78.9,47505.0,56.3131,56.4849,56.2701,56.4849,47505.0
2016-01-11 14:30:00,78.88,78.95,78.75,78.75,56689.0,56.4706,56.5207,56.3775,56.3775,56689.0
2016-01-11 14:40:00,78.75,78.76,78.38,78.41,28312.0,56.3775,56.3847,56.1126,56.1341,28312.0
2016-01-11 14:50:00,78.4,78.42,78.31,78.38,32327.0,56.127,56.1413,56.0625,56.1126,32327.0
2016-01-11 15:00:00,78.38,78.39,78.25,78.28,27972.0,56.1126,56.1198,56.0196,56.0411,27972.0
2016-01-11 15:10:00,78.25,78.37,78.23,78.36,29267.0,56.0196,56.1055,56.0053,56.0983,29267.0
2016-01-11 15:20:00,78.36,78.54,78.34,78.51,33507.0,56.0983,56.2272,56.084,56.2057,33507.0
2016-01-11 15:30:00,78.53,78.66,78.44,78.66,49892.0,56.22,56.3131,56.1556,56.3131,49892.0
2016-01-11 15:40:00,78.67,78.8,78.54,78.55,112758.0,56.3203,56.4133,56.2272,56.2343,112758.0
2016-01-11 15:50:00,78.56,78.61,78.47,78.57,193682.0,56.2415,56.2773,56.1771,56.2487,193682.0
2016-01-12 09:30:00,79.3,79.54,78.75,78.96,97442.0,56.7713,56.9431,56.3775,56.5279,97442.0
2016-01-12 09:40:00,79.0,79.21,78.96,79.0,61785.0,56.5565,56.7068,56.5279,56.5565,61785.0
2016-01-12 09:50:00,79.01,79.03,78.53,78.69,26090.0,56.5637,56.578,56.22,56.3346,26090.0
2016-01-12 10:00:00,78.75,78.85,78.69,78.85,19620.0,56.3775,56.4491,56.3346,56.4491,19620.0
2016-01-12 10:10:00,78.81,78.91,78.76,78.81,15450.0,56.4205,56.4921,56.3847,56.4205,15450.0
2016-01-12 10:20:00,78.76,78.88,78.76,78.88,14460.0,56.3847,56.4706,56.3847,56.4706,14460.0
2016-01-12 10:30:00,78.89,79.1,78.89,79.06,9732.0,56.4778,56.6281,56.4778,56.5995,9732.0
2016-01-12 10:40:00,79.09,79.09,78.99,79.03,13582.0,56.6209,56.6209,56.5493,56.578,13582.0
2016-01-12 10:50:00,79.03,79.12,78.97,79.02,14224.0,56.578,56.6424,56.535,56.5708,14224.0
2016-01-12 11:00:00,78.97,79.02,78.9,78.98,22426.0,56.535,56.5708,56.4849,56.5422,22426.0
2016-01-12 11:10:00,78.98,79.01,78.9,78.96,10870.0,56.5422,56.5637,56.4849,56.5279,10870.0
2016-01-12 11:20:00,79.0,79.0,78.8,78.87,23155.0,56.5565,56.5565,56.4133,56.4634,23155.0
2016-01-12 11:30:00,78.84,78.84,78.72,78.75,62377.0,56.442,56.442,56.3561,56.3775,62377.0
2016-01-12 11:40:00,78.76,78.8,78.67,78.7,113951.0,56.3847,56.4133,56.3203,56.3417,113951.0
2016-01-12 11:50:00,78.69,78.78,78.63,78.73,32909.0,56.3346,56.399,56.2916,56.3632,32909.0
2016-01-12 12:00:00,78.73,78.81,78.51,78.51,97260.0,56.3632,56.4205,56.2057,56.2057,97260.0
2016-01-12 12:10:00,78.51,78.55,78.32,78.32,18277.0,56.2057,56.2343,56.0697,56.0697,18277.0
2016-01-12 12:20:00,78.28,78.41,78.21,78.29,23175.0,56.0411,56.1341,55.9909,56.0482,23175.0
2016-01-12 12:30:00,78.29,78.44,78.27,78.4,59318.0,56.0482,56.1556,56.0339,56.127,59318.0
2016-01-12 12:40:00,78.38,78.46,78.3,78.44,25767.0,56.1126,56.1699,56.0554,56.1556,25767.0
2016-01-12 12:50:00,78.4,78.44,78.23,78.25,48959.0,56.127,56.1556,56.0053,56.0196,48959.0
2016-01-12 13:00:00,78.24,78.5,78.22,78.45,60194.0,56.0124,56.1986,55.9981,56.1628,60194.0
2016-01-12 13:10:00,78.45,78.51,78.4,78.43,25115.0,56.1628,56.2057,56.127,56.1484,25115.0
2016-01-12 13:20:00,78.41,78.47,78.4,78.42,11801.0,56.1341,56.1771,56.127,56.1413,11801.0
2016-01-12 13:30:00,78.42,78.61,78.4,78.47,32381.0,56.1413,56.2773,56.127,56.1771,32381.0
2016-01-12 13:40:00,78.46,78.54,78.4,78.42,12773.0,56.1699,56.2272,56.127,56.1413,12773.0
2016-01-12 13:50:00,78.44,78.59,78.33,78.33,68332.0,56.1556,56.263,56.0769,56.0769,68332.0
2016-01-12 14:00:00,78.33,78.39,78.09,78.13,64324.0,56.0769,56.1198,55.905,55.9337,64324.0
2016-01-12 14:10:00,78.14,78.24,78.0,78.05,20044.0,55.9408,56.0124,55.8406,55.8764,20044.0
2016-01-12 14:20:00,78.05,78.12,77.96,78.03,17513.0,55.8764,55.9265,55.812,55.8621,17513.0
2016-01-12 14:30:00,78.03,78.16,78.01,78.12,14551.0,55.8621,55.9551,55.8478,55.9265,14551.0
2016-01-12 14:40:00,78.11,78.3,78.06,78.16,102457.0,55.9194,56.0554,55.8836,55.9551,102457.0
2016-01-12 14:50:00,78.16,78.27,78.07,78.2,31416.0,55.9551,56.0339,55.8907,55.9838,31416.0
2016-01-12 15:00:00,78.19,78.21,78.01,78.05,82888.0,55.9766,55.9909,55.8478,55.8764,82888.0
2016-01-12 15:10:00,78.06,78.12,77.91,78.12,96467.0,55.8836,55.9265,55.7762,55.9265,96467.0
2016-01-12 15:20:00,78.11,78.13,78.02,78.09,45706.0,55.9194,55.9337,55.8549,55.905,45706.0
2016-01-12 15:30:00,78.07,78.3,78.06,78.11,32013.0,55.8907,56.0554,55.8836,55.9194,32013.0
2016-01-12 15:40:00,78.13,78.32,78.13,78.18,50025.0,55.9337,56.0697,55.9337,55.9695,50025.0
2016-01-12 15:50:00,78.18,78.23,78.06,78.09,120856.0,55.9695,56.0053,55.8836,55.905,120856.0
2016-01-13 09:30:00,78.21,78.55,77.56,77.79,37276.0,55.9909,56.2343,55.5256,55.6903,37276.0
2016-01-13 09:40:00,77.81,78.11,77.8,78.11,29563.0,55.7046,55.9194,55.6974,55.9194,29563.0
2016-01-13 09:50:00,78.08,78.22,77.99,78.14,21924.0,55.8979,55.9981,55.8334,55.9408,21924.0
2016-01-13 10:00:00,78.12,78.52,78.12,78.49,18324.0,55.9265,56.2129,55.9265,56.1914,18324.0
2016-01-13 10:10:00,78.46,78.47,78.2,78.26,13013.0,56.1699,56.1771,55.9838,56.0267,13013.0
2016-01-13 10:20:00,78.28,78.5,78.28,78.4,24007.0,56.0411,56.1986,56.0411,56.127,24007.0
2016-01-13 10:30:00,78.37,78.39,78.23,78.26,30608.0,56.1055,56.1198,56.0053,56.0267,30608.0
2016-01-13 10:40:00,78.24,78.31,78.23,78.31,27501.0,56.0124,56.0625,56.0053,56.0625,27501.0
2016-01-13 10:50:00,78.31,78.32,78.17,78.25,39905.0,56.0625,56.0697,55.9623,56.0196,39905.0
2016-01-13 11:00:00,78.28,78.5,78.25,78.5,34989.0,56.0411,56.1986,56.0196,56.1986,34989.0
2016-01-13 11:10:00,78.5,78.53,78.33,78.39,39651.0,56.1986,56.22,56.0769,56.1198,39651.0
2016-01-13 11:20:00,78.39,78.39,78.18,78.28,41179.0,56.1198,56.1198,55.9695,56.0411,41179.0
2016-01-13 11:30:00,78.27,78.36,78.26,78.29,10935.0,56.0339,56.0983,56.0267,56.0482,10935.0
2016-01-13 11:40:00,78.31,78.32,78.15,78.17,9008.0,56.0625,56.0697,55.948,55.9623,9008.0
2016-01-13 11:50:00,78.16,78.24,78.14,78.23,11830.0,55.9551,56.0124,55.9408,56.0053,11830.0
2016-01-13 12:00:00,78.27,78.43,78.27,78.4,10784.0,56.0339,56.1484,56.0339,56.127,10784.0
2016-01-13 12:10:00,78.41,78.42,78.33,78.36,6975.0,56.1341,56.1413,56.0769,56.0983,6975.0
2016-01-13 12:20:00,78.36,78.42,78.33,78.39,22067.0,56.0983,56.1413,56.0769,56.1198,22067.0
2016-01-13 12:30:00,78.37,78.39,78.28,78.29,9278.0,56.1055,56.1198,56.0411,56.0482,9278.0
2016-01-13 12:40:00,78.28,78.28,78.18,78.18,9612.0,56.0411,56.0411,55.9695,55.9695,9612.0
2016-01-13 12:50:00,78.18,78.23,78.11,78.2,14421.0,55.9695,56.0053,55.9194,55.9838,14421.0
2016-01-13 13:00:00,78.2,78.22,78.12,78.22,8483.0,55.9838,55.9981,55.9265,55.9981,8483.0
2016-01-13 13:10:00,78.22,78.22,78.08,78.11,10551.0,55.9981,55.9981,55.8979,55.9194,10551.0
2016-01-13 13:20:00,78.1,78.1,77.98,78.01,12004.0,55.9122,55.9122,55.8263,55.8478,12004.0
2016-01-13 13:30:00,78.01,78.05,77.99,78.05,12717.0,55.8478,55.8764,55.8334,55.8764,12717.0
2016-01-13 13:40:00,78.05,78.11,77.98,78.0,10596.0,55.8764,55.9194,55.8263,55.8406,10596.0
2016-01-13 13:50:00,77.99,78.1,77.97,78.03,17259.0,55.8334,55.9122,55.8191,55.8621,17259.0
2016-01-13 14:00:00,78.04,78.12,78.02,78.07,26807.0,55.8692,55.9265,55.8549,55.8907,26807.0
2016-01-13 14:10:00,78.05,78.1,77.98,78.01,15098.0,55.8764,55.9122,55.8263,55.8478,15098.0
2016-01-13 14:20:00,78.0,78.05,77.94,77.98,40505.0,55.8406,55.8764,55.7976,55.8263,40505.0
2016-01-13 14:30:00,77.96,77.97,77.59,77.65,39197.0,55.812,55.8191,55.5471,55.59,39197.0
2016-01-13 14:40:00,77.61,77.62,77.41,77.49,15564.0,55.5614,55.5686,55.4182,55.4755,15564.0
2016-01-13 14:50:00,77.47,77.94,77.47,77.92,24933.0,55.4612,55.7976,55.4612,55.7833,24933.0
2016-01-13 15:00:00,77.91,77.95,77.88,77.91,21179.0,55.7762,55.8048,55.7547,55.7762,21179.0
2016-01-13 15:10:00,77.91,78.04,77.85,78.01,22584.0,55.7762,55.8692,55.7332,55.8478,22584.0
2016-01-13 15:20:00,77.99,78.1,77.89,77.99,37070.0,55.8334,55.9122,55.7619,55.8334,37070.0
2016-01-13 15:30:00,77.99,78.02,77.87,77.94,41311.0,55.8334,55.8549,55.7475,55.7976,41311.0
2016-01-13 15:40:00,77.95,78.05,77.7,77.7,32829.0,55.8048,55.8764,55.6258,55.6258,32829.0
2016-01-13 15:50:00,77.7,77.72,77.57,77.64,77840.0,55.6258,55.6401,55.5328,55.5829,77840.0
2016-01-14 09:30:00,77.95,78.15,77.76,78.03,21219.0,55.8048,55.948,55.6688,55.8621,21219.0
2016-01-14 09:40:00,77.96,78.03,77.41,77.46,28976.0,55.812,55.8621,55.4182,55.454,28976.0
2016-01-14 09:50:00,77.46,77.65,77.38,77.6,31956.0,55.454,55.59,55.3967,55.5542,31956.0
2016-01-14 10:00:00,77.54,77.71,77.31,77.65,26112.0,55.5113,55.633,55.3466,55.59,26112.0
2016-01-14 10:10:00,77.69,77.7,77.39,77.52,36545.0,55.6187,55.6258,55.4039,55.497,36545.0
2016-01-14 10:20:00,77.52,77.74,77.43,77.45,19333.0,55.497,55.6545,55.4325,55.4469,19333.0
2016-01-14 10:30:00,77.49,77.97,77.49,77.68,12069.0,55.4755,55.8191,55.4755,55.6115,12069.0
2016-01-14 10:40:00,77.73,77.73,77.42,77.51,36515.0,55.6473,55.6473,55.4254,55.4898,36515.0
2016-01-14 10:50:00,77.55,77.79,77.52,77.77,9055.0,55.5184,55.6903,55.497,55.6759,9055.0
2016-01-14 11:00:00,77.86,78.07,77.83,77.99,14959.0,55.7404,55.8907,55.7189,55.8334,14959.0
2016-01-14 11:10:00,77.97,78.06,77.9,77.93,7209.0,55.8191,55.8836,55.769,55.7905,7209.0
2016-01-14 11:20:00,77.88,78.05,77.74,78.05,16374.0,55.7547,55.8764,55.6545,55.8764,16374.0
2016-01-14 11:30:00,78.05,78.06,77.92,77.97,18358.0,55.8764,55.8836,55.7833,55.8191,18358.0
2016-01-14 11:40:00,77.97,78.19,77.97,78.16,12600.0,55.8191,55.9766,55.8191,55.9551,12600.0
2016-01-14 11:50:00,78.18,78.23,78.06,78.1,23704.0,55.9695,56.0053,55.8836,55.9122,23704.0
2016-01-14 12:00:00,78.13,78.2,78.05,78.1,25364.0,55.9337,55.9838,55.8764,55.9122,25364.0
2016-01-14 12:10:00,78.07,78.21,78.05,78.2,19295.0,55.8907,55.9909,55.8764,55.9838,19295.0
2016-01-14 12:20:00,78.23,78.23,78.12,78.15,15615.0,56.0053,56.0053,55.9265,55.948,15615.0
2016-01-14 12:30:00,78.15,78.22,78.1,78.22,21129.0,55.948,55.9981,55.9122,55.9981,21129.0
2016-01-14 12:40:00,78.22,78.32,78.1,78.24,39138.0,55.9981,56.0697,55.9122,56.0124,39138.0
2016-01-14 12:50:00,78.23,78.4,78.17,78.34,20645.0,56.0053,56.127,55.9623,56.084,20645.0
2016-01-14 13:00:00,78.3,78.4,78.19,78.36,72026.0,56.0554,56.127,55.9766,56.0983,72026.0
2016-01-14 13:10:00,78.38,78.42,78.35,78.39,19332.0,56.1126,56.1413,56.0912,56.1198,19332.0
2016-01-14 13:20:00,78.4,78.44,78.21,78.28,35175.0,56.127,56.1556,55.9909,56.0411,35175.0
2016-01-14 13:30:00,78.28,78.34,78.24,78.29,11785.0,56.0411,56.084,56.0124,56.0482,11785.0
2016-01-14 13:40:00,78.3,78.34,78.27,78.32,8980.0,56.0554,56.084,56.0339,56.0697,8980.0
2016-01-14 13:50:00,78.31,78.34,78.27,78.3,18515.0,56.0625,56.084,56.0339,56.0554,18515.0
2016-01-14 14:00:00,78.31,78.35,78.26,78.32,12427.0,56.0625,56.0912,56.0267,56.0697,12427.0
2016-01-14 14:10:00,78.32,78.44,78.27,78.28,20017.0,56.0697,56.1556,56.0339,56.0411,20017.0
2016-01-14 14:20:00,78.29,78.4,78.29,78.39,111068.0,56.0482,56.127,56.0482,56.1198,111068.0
2016-01-14 14:30:00,78.4,78.44,78.31,78.31,41397.0,56.127,56.1556,56.0625,56.0625,41397.0
2016-01-14 14:40:00,78.3,78.42,78.3,78.4,34438.0,56.0554,56.1413,56.0554,56.127,34438.0
2016-01-14 14:50:00,78.41,78.41,78.26,78.36,89855.0,56.1341,56.1341,56.0267,56.0983,89855.0
2016-01-14 15:00:00,78.37,78.53,78.33,78.48,141760.0,56.1055,56.22,56.0769,56.1842,141760.0
2016-01-14 15:10:00,78.47,78.64,78.44,78.56,143637.0,56.1771,56.2988,56.1556,56.2415,143637.0
2016-01-14 15:20:00,78.56,78.73,78.55,78.69,68148.0,56.2415,56.3632,56.2343,56.3346,68148.0
2016-01-14 15:30:00,78.68,78.68,78.47,78.48,54368.0,56.3274,56.3274,56.1771,56.1842,54368.0
2016-01-14 15:40:00,78.44,78.61,78.4,78.51,120658.0,56.1556,56.2773,56.127,56.2057,120658.0
2016-01-14 15:50:00,78.51,78.55,78.29,78.35,165297.0,56.2057,56.2343,56.0482,56.0912,165297.0
2016-01-15 09:30:00,77.32,78.15,77.2,77.69,50257.0,55.3538,55.948,55.2679,55.6187,50257.0
2016-01-15 09:40:00,77.75,78.04,77.68,78.04,29928.0,55.6616,55.8692,55.6115,55.8692,29928.0
2016-01-15 09:50:00,78.02,78.04,77.85,77.89,25090.0,55.8549,55.8692,55.7332,55.7619,25090.0
2016-01-15 10:00:00,77.89,78.08,77.87,77.98,59396.0,55.7619,55.8979,55.7475,55.8263,59396.0
2016-01-15 10:10:00,77.98,78.03,77.85,78.03,25046.0,55.8263,55.8621,55.7332,55.8621,25046.0
2016-01-15 10:20:00,78.01,78.04,77.95,78.0,33179.0,55.8478,55.8692,55.8048,55.8406,33179.0
2016-01-15 10:30:00,78.0,78.03,77.84,77.97,42600.0,55.8406,55.8621,55.7261,55.8191,42600.0
2016-01-15 10:40:00,78.0,78.09,77.97,78.09,45886.0,55.8406,55.905,55.8191,55.905,45886.0
2016-01-15 10:50:00,78.07,78.21,78.06,78.12,46409.0,55.8907,55.9909,55.8836,55.9265,46409.0
2016-01-15 11:00:00,78.14,78.18,78.0,78.0,152393.0,55.9408,55.9695,55.8406,55.8406,152393.0
2016-01-15 11:10:00,78.0,78.14,77.97,78.01,16444.0,55.8406,55.9408,55.8191,55.8478,16444.0
2016-01-15 11:20:00,78.07,78.23,78.06,78.1,12280.0,55.8907,56.0053,55.8836,55.9122,12280.0
2016-01-15 11:30:00,78.09,78.09,77.95,78.0,12355.0,55.905,55.905,55.8048,55.8406,12355.0
2016-01-15 11:40:00,77.99,78.04,77.93,77.98,18066.0,55.8334,55.8692,55.7905,55.8263,18066.0
2016-01-15 11:50:00,77.97,78.08,77.94,78.08,17631.0,55.8191,55.8979,55.7976,55.8979,17631.0
2016-01-15 12:00:00,78.1,78.1,77.81,77.84,33349.0,55.9122,55.9122,55.7046,55.7261,33349.0
2016-01-15 12:10:00,77.84,77.84,77.41,77.44,18570.0,55.7261,55.7261,55.4182,55.4397,18570.0
2016-01-15 12:20:00,77.42,77.48,77.31,77.42,23479.0,55.4254,55.4683,55.3466,55.4254,23479.0
2016-01-15 12:30:00,77.4,77.41,77.11,77.17,12262.0,55.4111,55.4182,55.2034,55.2464,12262.0
2016-01-15 12:40:00,77.17,77.17,76.91,76.92,52186.0,55.2464,55.2464,55.0603,55.0674,52186.0
2016-01-15 12:50:00,76.93,77.04,76.9,77.02,50295.0,55.0746,55.1533,55.0531,55.139,50295.0
2016-01-15 13:00:00,77.0,77.02,76.75,76.78,16548.0,55.1247,55.139,54.9457,54.9672,16548.0
2016-01-15 13:10:00,76.8,76.97,76.77,76.95,23521.0,54.9815,55.1032,54.96,55.0889,23521.0
2016-01-15 13:20:00,76.95,76.96,76.83,76.86,17539.0,55.0889,55.0961,55.003,55.0245,17539.0
2016-01-15 13:30:00,76.84,76.91,76.8,76.9,28152.0,55.0102,55.0603,54.9815,55.0531,28152.0
2016-01-15 13:40:00,76.89,76.98,76.85,76.86,29804.0,55.0459,55.1104,55.0173,55.0245,29804.0
2016-01-15 13:50:00,76.86,76.93,76.83,76.89,18176.0,55.0245,55.0746,55.003,55.0459,18176.0
2016-01-15 14:00:00,76.91,76.97,76.88,76.95,21625.0,55.0603,55.1032,55.0388,55.0889,21625.0
2016-01-15 14:10:00,76.95,76.96,76.84,76.89,25039.0,55.0889,55.0961,55.0102,55.0459,25039.0
2016-01-15 14:20:00,76.89,76.9,76.73,76.76,24392.0,55.0459,55.0531,54.9314,54.9529,24392.0
2016-01-15 14:30:00,76.75,76.77,76.58,76.61,48234.0,54.9457,54.96,54.824,54.8455,48234.0
2016-01-15 14:40:00,76.61,76.69,76.37,76.51,73252.0,54.8455,54.9028,54.6737,54.7739,73252.0
2016-01-15 14:50:00,76.51,76.65,76.46,76.65,51707.0,54.7739,54.8741,54.7381,54.8741,51707.0
2016-01-15 15:00:00,76.64,76.7,76.48,76.61,64615.0,54.867,54.9099,54.7524,54.8455,64615.0
2016-01-15 15:10:00,76.6,76.65,76.44,76.46,40157.0,54.8383,54.8741,54.7238,54.7381,40157.0
2016-01-15 15:20:00,76.47,76.65,76.44,76.57,33512.0,54.7453,54.8741,54.7238,54.8169,33512.0
2016-01-15 15:30:00,76.56,76.6,76.41,76.41,47190.0,54.8097,54.8383,54.7023,54.7023,47190.0
2016-01-15 15:40:00,76.39,76.59,76.36,76.57,62480.0,54.688,54.8312,54.6665,54.8169,62480.0
2016-01-15 15:50:00,76.55,76.58,76.2,76.32,162275.0,54.8025,54.824,54.552,54.6379,162275.0
2016-01-19 09:30:00,76.72,77.28,76.45,77.16,47094.0,54.9242,55.3252,54.7309,55.2392,47094.0
2016-01-19 09:40:00,77.23,77.27,76.54,76.81,28072.0,55.2894,55.318,54.7954,54.9887,28072.0
2016-01-19 09:50:00,76.76,76.76,76.43,76.49,24969.0,54.9529,54.9529,54.7166,54.7596,24969.0
2016-01-19 10:00:00,76.53,76.55,76.11,76.11,28311.0,54.7882,54.8025,54.4875,54.4875,28311.0
2016-01-19 10:10:00,76.11,76.17,75.89,75.92,25629.0,54.4875,54.5305,54.33,54.3515,25629.0
2016-01-19 10:20:00,75.94,76.16,75.9,76.07,20508.0,54.3658,54.5233,54.3372,54.4589,20508.0
2016-01-19 10:30:00,76.06,76.07,75.81,75.89,19772.0,54.4517,54.4589,54.2728,54.33,19772.0
2016-01-19 10:40:00,75.88,76.07,75.88,76.07,13052.0,54.3229,54.4589,54.3229,54.4589,13052.0
2016-01-19 10:50:00,76.09,76.09,75.84,75.87,14625.0,54.4732,54.4732,54.2942,54.3157,14625.0
2016-01-19 11:00:00,75.89,76.07,75.89,76.01,23715.0,54.33,54.4589,54.33,54.416,23715.0
2016-01-19 11:10:00,76.02,76.02,75.83,75.83,15842.0,54.4231,54.4231,54.2871,54.2871,15842.0
2016-01-19 11:20:00,75.85,75.93,75.76,75.81,22928.0,54.3014,54.3587,54.237,54.2728,22928.0
2016-01-19 11:30:00,75.83,75.84,75.69,75.81,16994.0,54.2871,54.2942,54.1869,54.2728,16994.0
2016-01-19 11:40:00,75.78,75.79,75.65,75.67,7757.0,54.2513,54.2585,54.1582,54.1725,7757.0
2016-01-19 11:50:00,75.69,75.76,75.6,75.63,16978.0,54.1869,54.237,54.1224,54.1439,16978.0
2016-01-19 12:00:00,75.65,75.7,75.53,75.59,68907.0,54.1582,54.194,54.0723,54.1153,68907.0
2016-01-19 12:10:00,75.54,75.64,75.42,75.48,13077.0,54.0795,54.1511,53.9936,54.0365,13077.0
2016-01-19 12:20:00,75.46,75.51,75.35,75.51,18326.0,54.0222,54.058,53.9435,54.058,18326.0
2016-01-19 12:30:00,75.48,75.66,75.34,75.63,27764.0,54.0365,54.1654,53.9363,54.1439,27764.0
2016-01-19 12:40:00,75.62,75.62,75.45,75.49,27574.0,54.1367,54.1367,54.015,54.0437,27574.0
2016-01-19 12:50:00,75.48,75.5,75.32,75.39,25567.0,54.0365,54.0508,53.922,53.9721,25567.0
2016-01-19 13:00:00,75.41,75.58,75.41,75.58,12141.0,53.9864,54.1081,53.9864,54.1081,12141.0
2016-01-19 13:10:00,75.54,75.61,75.45,75.59,14548.0,54.0795,54.1296,54.015,54.1153,14548.0
2016-01-19 13:20:00,75.61,75.62,75.33,75.33,15842.0,54.1296,54.1367,53.9291,53.9291,15842.0
2016-01-19 13:30:00,75.37,75.61,75.34,75.58,19639.0,53.9578,54.1296,53.9363,54.1081,19639.0
2016-01-19 13:40:00,75.59,75.62,75.52,75.59,19031.0,54.1153,54.1367,54.0652,54.1153,19031.0
2016-01-19 13:50:00,75.58,75.6,75.48,75.51,24634.0,54.1081,54.1224,54.0365,54.058,24634.0
2016-01-19 14:00:00,75.54,75.61,75.5,75.6,32424.0,54.0795,54.1296,54.0508,54.1224,32424.0
2016-01-19 14:10:00,75.6,75.66,75.52,75.66,57558.0,54.1224,54.1654,54.0652,54.1654,57558.0
2016-01-19 14:20:00,75.66,75.74,75.44,75.65,57363.0,54.1654,54.2227,54.0079,54.1582,57363.0
2016-01-19 14:30:00,75.65,75.71,75.56,75.56,31099.0,54.1582,54.2012,54.0938,54.0938,31099.0
2016-01-19 14:40:00,75.56,75.58,75.37,75.47,30785.0,54.0938,54.1081,53.9578,54.0294,30785.0
2016-01-19 14:50:00,75.46,75.53,75.3,75.33,36499.0,54.0222,54.0723,53.9077,53.9291,36499.0
2016-01-19 15:00:00,75.3,75.32,75.18,75.27,59226.0,53.9077,53.922,53.8217,53.8862,59226.0
2016-01-19 15:10:00,75.27,75.32,75.04,75.06,65180.0,53.8862,53.922,53.7215,53.7358,65180.0
2016-01-19 15:20:00,75.06,75.24,75.02,75.2,78523.0,53.7358,53.8647,53.7072,53.8361,78523.0
2016-01-19 15:30:00,75.2,75.33,75.06,75.14,70620.0,53.8361,53.9291,53.7358,53.7931,70620.0
2016-01-19 15:40:00,75.14,75.41,75.04,75.38,119114.0,53.7931,53.9864,53.7215,53.9649,119114.0
2016-01-19 15:50:00,75.38,75.43,75.07,75.09,164680.0,53.9649,54.0007,53.743,53.7573,164680.0
2016-01-20 09:30:00,74.29,74.29,73.62,73.85,31212.0,53.1846,53.1846,52.7049,52.8696,31212.0
2016-01-20 09:40:00,73.87,73.91,73.55,73.6,17122.0,52.8839,52.9125,52.6548,52.6906,17122.0
2016-01-20 09:50:00,73.56,73.56,73.17,73.17,49356.0,52.662,52.662,52.3828,52.3828,49356.0
2016-01-20 10:00:00,73.17,73.38,73.07,73.27,39997.0,52.3828,52.5331,52.3112,52.4544,39997.0
2016-01-20 10:10:00,73.29,73.3,72.78,72.87,38001.0,52.4687,52.4758,52.1036,52.168,38001.0
2016-01-20 10:20:00,72.9,73.13,72.9,73.03,56511.0,52.1895,52.3541,52.1895,52.2826,56511.0
2016-01-20 10:30:00,73.06,73.13,72.68,72.7,38028.0,52.304,52.3541,52.032,52.0463,38028.0
2016-01-20 10:40:00,72.69,72.7,72.2,72.24,49559.0,52.0391,52.0463,51.6884,51.717,49559.0
2016-01-20 10:50:00,72.27,72.31,71.77,71.78,35658.0,51.7385,51.7671,51.3805,51.3877,35658.0
2016-01-20 11:00:00,71.81,71.84,71.41,71.46,46775.0,51.4091,51.4306,51.1228,51.1586,46775.0
2016-01-20 11:10:00,71.46,71.69,71.43,71.67,85509.0,51.1586,51.3232,51.1371,51.3089,85509.0
2016-01-20 11:20:00,71.67,71.83,71.42,71.61,62030.0,51.3089,51.4235,51.1299,51.266,62030.0
2016-01-20 11:30:00,71.61,71.7,71.23,71.24,72992.0,51.266,51.3304,50.9939,51.0011,72992.0
2016-01-20 11:40:00,71.27,71.28,70.95,70.96,36963.0,51.0226,51.0297,50.7935,50.8006,36963.0
2016-01-20 11:50:00,70.96,71.18,70.89,71.13,37582.0,50.8006,50.9581,50.7505,50.9223,37582.0
2016-01-20 12:00:00,71.13,71.23,71.04,71.06,30785.0,50.9223,50.9939,50.8579,50.8722,30785.0
2016-01-20 12:10:00,71.04,71.05,70.49,70.53,66332.0,50.8579,50.8651,50.4642,50.4928,66332.0
2016-01-20 12:20:00,70.57,70.58,70.2,70.2,79879.0,50.5214,50.5286,50.2565,50.2565,79879.0
2016-01-20 12:30:00,70.23,70.23,69.89,70.2,96970.0,50.278,50.278,50.0346,50.2565,96970.0
2016-01-20 12:40:00,70.2,70.33,70.05,70.11,22819.0,50.2565,50.3496,50.1492,50.1921,22819.0
2016-01-20 12:50:00,70.11,70.66,70.08,70.66,40136.0,50.1921,50.5859,50.1706,50.5859,40136.0
2016-01-20 13:00:00,70.69,70.94,70.59,70.92,49215.0,50.6073,50.7863,50.5357,50.772,49215.0
2016-01-20 13:10:00,70.91,70.94,70.77,70.9,31773.0,50.7648,50.7863,50.6646,50.7577,31773.0
2016-01-20 13:20:00,70.89,71.1,70.86,71.1,12919.0,50.7505,50.9009,50.729,50.9009,12919.0
2016-01-20 13:30:00,71.09,71.48,71.09,71.46,90677.0,50.8937,51.1729,50.8937,51.1586,90677.0
2016-01-20 13:40:00,71.47,71.96,71.4,71.88,20032.0,51.1657,51.5165,51.1156,51.4593,20032.0
2016-01-20 13:50:00,71.91,72.27,71.81,72.2,34251.0,51.4807,51.7385,51.4091,51.6884,34251.0
2016-01-20 14:00:00,72.2,72.26,71.87,71.99,48259.0,51.6884,51.7313,51.4521,51.538,48259.0
2016-01-20 14:10:00,72.03,72.44,72.03,72.39,16140.0,51.5666,51.8602,51.5666,51.8244,16140.0
2016-01-20 14:20:00,72.38,72.38,72.21,72.32,12174.0,51.8172,51.8172,51.6955,51.7743,12174.0
2016-01-20 14:30:00,72.32,72.39,72.21,72.26,15465.0,51.7743,51.8244,51.6955,51.7313,15465.0
2016-01-20 14:40:00,72.27,72.43,72.21,72.38,28462.0,51.7385,51.853,51.6955,51.8172,28462.0
2016-01-20 14:50:00,72.39,72.65,72.38,72.51,22079.0,51.8244,52.0105,51.8172,51.9103,22079.0
2016-01-20 15:00:00,72.52,72.82,72.47,72.81,36861.0,51.9174,52.1322,51.8816,52.1251,36861.0
2016-01-20 15:10:00,72.88,73.08,72.78,73.01,24991.0,52.1752,52.3183,52.1036,52.2682,24991.0
2016-01-20 15:20:00,73.01,73.56,73.01,73.5,56726.0,52.2682,52.662,52.2682,52.619,56726.0
2016-01-20 15:30:00,73.51,73.61,73.15,73.33,62147.0,52.6262,52.6978,52.3685,52.4973,62147.0
2016-01-20 15:40:00,73.36,73.37,72.97,73.08,63166.0,52.5188,52.526,52.2396,52.3183,63166.0
2016-01-20 15:50:00,73.08,73.08,72.61,72.64,154756.0,52.3183,52.3183,51.9819,52.0034,154756.0
2016-01-21 09:30:00,72.93,73.54,72.85,73.0,32565.0,52.211,52.6477,52.1537,52.2611,32565.0
2016-01-21 09:40:00,72.97,73.0,72.67,72.71,17257.0,52.2396,52.2611,52.0248,52.0535,17257.0
2016-01-21 09:50:00,72.73,72.9,72.66,72.8,32058.0,52.0678,52.1895,52.0177,52.1179,32058.0
2016-01-21 10:00:00,72.75,73.1,72.73,72.92,16787.0,52.0821,52.3327,52.0678,52.2038,16787.0
2016-01-21 10:10:00,72.94,73.14,72.94,73.06,15091.0,52.2181,52.3613,52.2181,52.304,15091.0
2016-01-21 10:20:00,73.1,73.26,72.9,72.94,24922.0,52.3327,52.4472,52.1895,52.2181,24922.0
2016-01-21 10:30:00,72.91,73.05,72.84,72.89,15022.0,52.1966,52.2969,52.1465,52.1823,15022.0
2016-01-21 10:40:00,72.88,72.96,72.82,72.88,27412.0,52.1752,52.2324,52.1322,52.1752,27412.0
2016-01-21 10:50:00,72.88,72.98,72.8,72.85,49223.0,52.1752,52.2468,52.1179,52.1537,49223.0
2016-01-21 11:00:00,72.86,72.94,72.63,72.9,42070.0,52.1608,52.2181,51.9962,52.1895,42070.0
2016-01-21 11:10:00,72.91,72.93,72.54,72.56,23579.0,52.1966,52.211,51.9318,51.9461,23579.0
2016-01-21 11:20:00,72.57,72.62,72.45,72.5,25403.0,51.9532,51.989,51.8673,51.9031,25403.0
2016-01-21 11:30:00,72.5,72.59,72.43,72.45,42010.0,51.9031,51.9676,51.853,51.8673,42010.0
2016-01-21 11:40:00,72.45,72.56,72.23,72.55,85018.0,51.8673,51.9461,51.7098,51.9389,85018.0
2016-01-21 11:50:00,72.53,72.84,72.53,72.79,26414.0,51.9246,52.1465,51.9246,52.1107,26414.0
2016-01-21 12:00:00,72.79,72.83,72.72,72.74,17830.0,52.1107,52.1394,52.0606,52.0749,17830.0
2016-01-21 12:10:00,72.75,72.82,72.61,72.65,18641.0,52.0821,52.1322,51.9819,52.0105,18641.0
2016-01-21 12:20:00,72.65,72.83,72.6,72.77,18065.0,52.0105,52.1394,51.9747,52.0964,18065.0
2016-01-21 12:30:00,72.77,72.83,72.72,72.82,24461.0,52.0964,52.1394,52.0606,52.1322,24461.0
2016-01-21 12:40:00,72.83,72.9,72.83,72.88,33015.0,52.1394,52.1895,52.1394,52.1752,33015.0
2016-01-21 12:50:00,72.87,72.9,72.84,72.89,10190.0,52.168,52.1895,52.1465,52.1823,10190.0
2016-01-21 13:00:00,72.88,72.89,72.77,72.87,9346.0,52.1752,52.1823,52.0964,52.168,9346.0
2016-01-21 13:10:00,72.84,72.84,72.57,72.57,12731.0,52.1465,52.1465,51.9532,51.9532,12731.0
2016-01-21 13:20:00,72.53,72.53,72.34,72.36,21816.0,51.9246,51.9246,51.7886,51.8029,21816.0
2016-01-21 13:30:00,72.33,72.44,72.09,72.27,22369.0,51.7814,51.8602,51.6096,51.7385,22369.0
2016-01-21 13:40:00,72.28,72.4,72.25,72.29,13380.0,51.7456,51.8315,51.7241,51.7528,13380.0
2016-01-21 13:50:00,72.28,72.3,72.08,72.3,30114.0,51.7456,51.7599,51.6024,51.7599,30114.0
2016-01-21 14:00:00,72.34,72.45,72.24,72.36,36799.0,51.7886,51.8673,51.717,51.8029,36799.0
2016-01-21 14:10:00,72.35,72.35,71.99,72.01,13473.0,51.7957,51.7957,51.538,51.5523,13473.0
2016-01-21 14:20:00,71.94,72.09,71.87,72.05,22438.0,51.5022,51.6096,51.4521,51.581,22438.0
2016-01-21 14:30:00,72.03,72.36,72.03,72.35,26484.0,51.5666,51.8029,51.5666,51.7957,26484.0
2016-01-21 14:40:00,72.38,72.44,72.22,72.25,37130.0,51.8172,51.8602,51.7027,51.7241,37130.0
2016-01-21 14:50:00,72.23,72.63,72.23,72.43,37310.0,51.7098,51.9962,51.7098,51.853,37310.0
2016-01-21 15:00:00,72.43,72.56,72.35,72.41,56597.0,51.853,51.9461,51.7957,51.8387,56597.0
2016-01-21 15:10:00,72.42,72.52,72.38,72.48,41989.0,51.8459,51.9174,51.8172,51.8888,41989.0
2016-01-21 15:20:00,72.46,72.72,72.44,72.66,54899.0,51.8745,52.0606,51.8602,52.0177,54899.0
2016-01-21 15:30:00,72.66,72.98,72.66,72.79,64495.0,52.0177,52.2468,52.0177,52.1107,64495.0
2016-01-21 15:40:00,72.78,72.91,72.65,72.66,71471.0,52.1036,52.1966,52.0105,52.0177,71471.0
2016-01-21 15:50:00,72.67,72.71,72.47,72.48,116848.0,52.0248,52.0535,51.8816,51.8888,116848.0
2016-01-22 09:30:00,73.16,73.53,73.03,73.42,30915.0,52.3756,52.6405,52.2826,52.5618,30915.0
2016-01-22 09:40:00,73.5,73.82,73.47,73.69,13024.0,52.619,52.8481,52.5976,52.7551,13024.0
2016-01-22 09:50:00,73.74,74.06,73.74,74.06,7193.0,52.7908,53.0199,52.7908,53.0199,7193.0
2016-01-22 10:00:00,73.97,74.19,73.97,74.09,23818.0,52.9555,53.113,52.9555,53.0414,23818.0
2016-01-22 10:10:00,74.07,74.1,73.81,73.92,21928.0,53.0271,53.0486,52.841,52.9197,21928.0
2016-01-22 10:20:00,73.92,74.06,73.89,73.95,11058.0,52.9197,53.0199,52.8982,52.9412,11058.0
2016-01-22 10:30:00,73.91,73.97,73.79,73.9,13768.0,52.9125,52.9555,52.8266,52.9054,13768.0
2016-01-22 10:40:00,73.95,73.95,73.77,73.87,7770.0,52.9412,52.9412,52.8123,52.8839,7770.0
2016-01-22 10:50:00,73.89,74.05,73.89,73.99,21620.0,52.8982,53.0128,52.8982,52.9698,21620.0
2016-01-22 11:00:00,74.0,74.27,74.0,74.22,9548.0,52.977,53.1703,52.977,53.1345,9548.0
2016-01-22 11:10:00,74.21,74.21,74.13,74.18,8405.0,53.1273,53.1273,53.07,53.1058,8405.0
2016-01-22 11:20:00,74.16,74.2,74.01,74.05,20124.0,53.0915,53.1202,52.9841,53.0128,20124.0
2016-01-22 11:30:00,74.05,74.06,73.98,74.0,7406.0,53.0128,53.0199,52.9627,52.977,7406.0
2016-01-22 11:40:00,74.03,74.12,73.93,74.0,9692.0,52.9985,53.0629,52.9269,52.977,9692.0
2016-01-22 11:50:00,74.0,74.14,73.99,74.08,10836.0,52.977,53.0772,52.9698,53.0343,10836.0
2016-01-22 12:00:00,74.06,74.17,74.06,74.15,11410.0,53.0199,53.0987,53.0199,53.0844,11410.0
2016-01-22 12:10:00,74.15,74.17,73.94,73.94,7316.0,53.0844,53.0987,52.934,52.934,7316.0
2016-01-22 12:20:00,73.97,74.01,73.9,73.93,9406.0,52.9555,52.9841,52.9054,52.9269,9406.0
2016-01-22 12:30:00,73.94,74.04,73.92,74.04,7504.0,52.934,53.0056,52.9197,53.0056,7504.0
2016-01-22 12:40:00,74.05,74.08,73.96,74.02,5878.0,53.0128,53.0343,52.9483,52.9913,5878.0
2016-01-22 12:50:00,73.98,74.15,73.98,74.12,6848.0,52.9627,53.0844,52.9627,53.0629,6848.0
2016-01-22 13:00:00,74.13,74.17,74.09,74.13,6224.0,53.07,53.0987,53.0414,53.07,6224.0
2016-01-22 13:10:00,74.14,74.21,74.11,74.21,7599.0,53.0772,53.1273,53.0557,53.1273,7599.0
2016-01-22 13:20:00,74.23,74.39,74.23,74.28,23512.0,53.1416,53.2562,53.1416,53.1774,23512.0
2016-01-22 13:30:00,74.28,74.37,74.26,74.35,10999.0,53.1774,53.2419,53.1631,53.2275,10999.0
2016-01-22 13:40:00,74.37,74.48,74.37,74.48,10083.0,53.2419,53.3206,53.2419,53.3206,10083.0
2016-01-22 13:50:00,74.5,74.55,74.49,74.54,12257.0,53.3349,53.3707,53.3278,53.3636,12257.0
2016-01-22 14:00:00,74.54,74.71,74.5,74.69,10491.0,53.3636,53.4853,53.3349,53.471,10491.0
2016-01-22 14:10:00,74.71,74.84,74.7,74.81,27415.0,53.4853,53.5783,53.4781,53.5569,27415.0
2016-01-22 14:20:00,74.79,74.81,74.54,74.54,11825.0,53.5425,53.5569,53.3636,53.3636,11825.0
2016-01-22 14:30:00,74.49,74.57,74.46,74.47,15067.0,53.3278,53.385,53.3063,53.3135,15067.0
2016-01-22 14:40:00,74.44,74.51,74.38,74.5,24661.0,53.292,53.3421,53.249,53.3349,24661.0
2016-01-22 14:50:00,74.5,74.5,74.33,74.41,26346.0,53.3349,53.3349,53.2132,53.2705,26346.0
2016-01-22 15:00:00,74.41,74.55,74.4,74.51,80246.0,53.2705,53.3707,53.2633,53.3421,80246.0
2016-01-22 15:10:00,74.49,74.66,74.49,74.62,30923.0,53.3278,53.4495,53.3278,53.4208,30923.0
2016-01-22 15:20:00,74.61,74.65,74.56,74.6,12923.0,53.4137,53.4423,53.3779,53.4065,12923.0
2016-01-22 15:30:00,74.58,74.71,74.5,74.71,26374.0,53.3922,53.4853,53.3349,53.4853,26374.0
2016-01-22 15:40:00,74.69,74.83,74.65,74.83,36829.0,53.471,53.5712,53.4423,53.5712,36829.0
2016-01-22 15:50:00,74.83,74.85,74.71,74.77,92287.0,53.5712,53.5855,53.4853,53.5282,92287.0
2016-01-25 09:30:00,74.77,74.85,74.42,74.71,22094.0,53.5282,53.5855,53.2777,53.4853,22094.0
2016-01-25 09:40:00,74.8,74.81,74.29,74.59,15670.0,53.5497,53.5569,53.1846,53.3994,15670.0
2016-01-25 09:50:00,74.5,75.69,74.42,75.69,37433.0,53.3349,54.1869,53.2777,54.1869,37433.0
2016-01-25 10:00:00,75.67,75.69,74.85,74.93,25884.0,54.1725,54.1869,53.5855,53.6428,25884.0
2016-01-25 10:10:00,74.92,74.94,74.66,74.81,28304.0,53.6356,53.6499,53.4495,53.5569,28304.0
2016-01-25 10:20:00,74.78,74.88,74.7,74.77,18146.0,53.5354,53.607,53.4781,53.5282,18146.0
2016-01-25 10:30:00,74.77,74.8,74.57,74.79,24547.0,53.5282,53.5497,53.385,53.5425,24547.0
2016-01-25 10:40:00,74.77,74.95,74.69,74.93,31099.0,53.5282,53.6571,53.471,53.6428,31099.0
2016-01-25 10:50:00,74.92,75.07,74.81,74.97,11472.0,53.6356,53.743,53.5569,53.6714,11472.0
2016-01-25 11:00:00,74.94,75.04,74.82,74.86,11958.0,53.6499,53.7215,53.564,53.5927,11958.0
2016-01-25 11:10:00,74.84,75.03,74.79,75.02,9314.0,53.5783,53.7144,53.5425,53.7072,9314.0
2016-01-25 11:20:00,75.02,75.07,74.86,75.07,15485.0,53.7072,53.743,53.5927,53.743,15485.0
2016-01-25 11:30:00,75.01,75.11,74.94,75.04,10356.0,53.7,53.7716,53.6499,53.7215,10356.0
2016-01-25 11:40:00,75.08,75.41,75.0,75.24,41633.0,53.7502,53.9864,53.6929,53.8647,41633.0
2016-01-25 11:50:00,75.22,75.26,75.16,75.2,29118.0,53.8504,53.879,53.8074,53.8361,29118.0
2016-01-25 12:00:00,75.17,75.29,75.16,75.25,14778.0,53.8146,53.9005,53.8074,53.8719,14778.0
2016-01-25 12:10:00,75.22,75.38,75.14,75.37,14391.0,53.8504,53.9649,53.7931,53.9578,14391.0
2016-01-25 12:20:00,75.38,75.38,75.23,75.23,13644.0,53.9649,53.9649,53.8575,53.8575,13644.0
2016-01-25 12:30:00,75.27,75.43,75.25,75.43,16871.0,53.8862,54.0007,53.8719,54.0007,16871.0
2016-01-25 12:40:00,75.47,75.74,75.47,75.74,27469.0,54.0294,54.2227,54.0294,54.2227,27469.0
2016-01-25 12:50:00,75.74,75.92,75.73,75.88,34726.0,54.2227,54.3515,54.2155,54.3229,34726.0
2016-01-25 13:00:00,75.87,75.95,75.73,75.82,22406.0,54.3157,54.373,54.2155,54.2799,22406.0
2016-01-25 13:10:00,75.87,76.04,75.81,76.04,18193.0,54.3157,54.4374,54.2728,54.4374,18193.0
2016-01-25 13:20:00,76.05,76.22,76.02,76.14,22260.0,54.4446,54.5663,54.4231,54.509,22260.0
2016-01-25 13:30:00,76.14,76.21,76.06,76.15,16953.0,54.509,54.5591,54.4517,54.5162,16953.0
2016-01-25 13:40:00,76.16,76.18,75.98,76.03,18031.0,54.5233,54.5377,54.3945,54.4303,18031.0
2016-01-25 13:50:00,76.05,76.24,75.93,76.16,26564.0,54.4446,54.5806,54.3587,54.5233,26564.0
2016-01-25 14:00:00,76.16,76.33,76.01,76.29,23799.0,54.5233,54.645,54.416,54.6164,23799.0
2016-01-25 14:10:00,76.32,76.42,76.13,76.18,35960.0,54.6379,54.7095,54.5019,54.5377,35960.0
2016-01-25 14:20:00,76.18,76.22,76.05,76.17,17768.0,54.5377,54.5663,54.4446,54.5305,17768.0
2016-01-25 14:30:00,76.19,76.34,76.16,76.16,25713.0,54.5448,54.6522,54.5233,54.5233,25713.0
2016-01-25 14:40:00,76.13,76.15,75.79,75.83,32050.0,54.5019,54.5162,54.2585,54.2871,32050.0
2016-01-25 14:50:00,75.78,76.0,75.73,75.9,72878.0,54.2513,54.4088,54.2155,54.3372,72878.0
2016-01-25 15:00:00,75.9,75.99,75.73,75.76,38331.0,54.3372,54.4016,54.2155,54.237,38331.0
2016-01-25 15:10:00,75.77,75.87,75.65,75.87,27591.0,54.2441,54.3157,54.1582,54.3157,27591.0
2016-01-25 15:20:00,75.85,75.85,75.7,75.73,28257.0,54.3014,54.3014,54.194,54.2155,28257.0
2016-01-25 15:30:00,75.73,76.0,75.73,75.98,56887.0,54.2155,54.4088,54.2155,54.3945,56887.0
2016-01-25 15:40:00,75.98,76.02,75.64,75.7,91306.0,54.3945,54.4231,54.1511,54.194,91306.0
2016-01-25 15:50:00,75.71,75.81,75.62,75.69,150045.0,54.2012,54.2728,54.1367,54.1869,150045.0
2016-01-26 09:30:00,75.87,76.96,75.74,76.48,17678.0,54.3157,55.0961,54.2227,54.7524,17678.0
2016-01-26 09:40:00,76.47,76.59,76.09,76.21,9377.0,54.7453,54.8312,54.4732,54.5591,9377.0
2016-01-26 09:50:00,76.18,76.71,76.12,76.65,18668.0,54.5377,54.9171,54.4947,54.8741,18668.0
2016-01-26 10:00:00,76.67,77.68,76.67,77.55,66273.0,54.8884,55.6115,54.8884,55.5184,66273.0
2016-01-26 10:10:00,77.55,77.55,77.14,77.23,21854.0,55.5184,55.5184,55.2249,55.2894,21854.0
2016-01-26 10:20:00,77.23,77.61,77.17,77.43,36848.0,55.2894,55.5614,55.2464,55.4325,36848.0
2016-01-26 10:30:00,77.48,77.72,77.35,77.35,22889.0,55.4683,55.6401,55.3753,55.3753,22889.0
2016-01-26 10:40:00,77.4,77.44,77.11,77.11,28624.0,55.4111,55.4397,55.2034,55.2034,28624.0
2016-01-26 10:50:00,77.12,77.24,77.08,77.18,27939.0,55.2106,55.2965,55.182,55.2536,27939.0
2016-01-26 11:00:00,77.18,77.53,77.14,77.39,49121.0,55.2536,55.5041,55.2249,55.4039,49121.0
2016-01-26 11:10:00,77.4,77.59,77.32,77.58,32456.0,55.4111,55.5471,55.3538,55.5399,32456.0
2016-01-26 11:20:00,77.55,77.6,77.42,77.48,22888.0,55.5184,55.5542,55.4254,55.4683,22888.0
2016-01-26 11:30:00,77.45,77.59,77.43,77.5,54645.0,55.4469,55.5471,55.4325,55.4826,54645.0
2016-01-26 11:40:00,77.52,77.63,77.46,77.63,15698.0,55.497,55.5757,55.454,55.5757,15698.0
2016-01-26 11:50:00,77.62,77.62,77.45,77.49,20629.0,55.5686,55.5686,55.4469,55.4755,20629.0
2016-01-26 12:00:00,77.5,77.7,77.5,77.69,58312.0,55.4826,55.6258,55.4826,55.6187,58312.0
2016-01-26 12:10:00,77.67,77.83,77.55,77.83,78250.0,55.6044,55.7189,55.5184,55.7189,78250.0
2016-01-26 12:20:00,77.82,77.91,77.65,77.71,34397.0,55.7117,55.7762,55.59,55.633,34397.0
2016-01-26 12:30:00,77.7,77.92,77.68,77.69,17374.0,55.6258,55.7833,55.6115,55.6187,17374.0
2016-01-26 12:40:00,77.69,77.77,77.66,77.76,31300.0,55.6187,55.6759,55.5972,55.6688,31300.0
2016-01-26 12:50:00,77.77,77.89,77.71,77.72,36697.0,55.6759,55.7619,55.633,55.6401,36697.0
2016-01-26 13:00:00,77.71,77.83,77.71,77.76,26733.0,55.633,55.7189,55.633,55.6688,26733.0
2016-01-26 13:10:00,77.76,77.83,77.73,77.78,21526.0,55.6688,55.7189,55.6473,55.6831,21526.0
2016-01-26 13:20:00,77.78,77.81,77.66,77.72,22859.0,55.6831,55.7046,55.5972,55.6401,22859.0
2016-01-26 13:30:00,77.71,77.86,77.7,77.84,32564.0,55.633,55.7404,55.6258,55.7261,32564.0
2016-01-26 13:40:00,77.86,77.89,77.68,77.75,18895.0,55.7404,55.7619,55.6115,55.6616,18895.0
2016-01-26 13:50:00,77.75,78.0,77.75,77.98,26891.0,55.6616,55.8406,55.6616,55.8263,26891.0
2016-01-26 14:00:00,77.97,78.11,77.91,78.11,42691.0,55.8191,55.9194,55.7762,55.9194,42691.0
2016-01-26 14:10:00,78.09,78.11,77.89,77.97,43043.0,55.905,55.9194,55.7619,55.8191,43043.0
2016-01-26 14:20:00,77.98,78.01,77.65,77.7,42915.0,55.8263,55.8478,55.59,55.6258,42915.0
2016-01-26 14:30:00,77.71,77.83,77.7,77.8,31256.0,55.633,55.7189,55.6258,55.6974,31256.0
2016-01-26 14:40:00,77.81,77.94,77.73,77.82,64879.0,55.7046,55.7976,55.6473,55.7117,64879.0
2016-01-26 14:50:00,77.82,78.01,77.77,77.98,59920.0,55.7117,55.8478,55.6759,55.8263,59920.0
2016-01-26 15:00:00,77.98,78.04,77.86,77.94,56308.0,55.8263,55.8692,55.7404,55.7976,56308.0
2016-01-26 15:10:00,77.95,77.97,77.78,77.78,48579.0,55.8048,55.8191,55.6831,55.6831,48579.0
2016-01-26 15:20:00,77.78,77.91,77.76,77.84,78668.0,55.6831,55.7762,55.6688,55.7261,78668.0
2016-01-26 15:30:00,77.84,78.03,77.79,78.0,61584.0,55.7261,55.8621,55.6903,55.8406,61584.0
2016-01-26 15:40:00,78.01,78.35,78.0,78.31,101574.0,55.8478,56.0912,55.8406,56.0625,101574.0
2016-01-26 15:50:00,78.32,78.53,78.31,78.53,313095.0,56.0697,56.22,56.0625,56.22,313095.0
2016-01-27 09:30:00,78.09,78.1,77.39,77.59,144121.0,55.905,55.9122,55.4039,55.5471,144121.0
2016-01-27 09:40:00,77.56,77.94,77.53,77.63,53025.0,55.5256,55.7976,55.5041,55.5757,53025.0
2016-01-27 09:50:00,77.61,77.76,77.57,77.69,29261.0,55.5614,55.6688,55.5328,55.6187,29261.0
2016-01-27 10:00:00,77.7,77.78,77.47,77.58,12007.0,55.6258,55.6831,55.4612,55.5399,12007.0
2016-01-27 10:10:00,77.6,77.63,77.29,77.3,25595.0,55.5542,55.5757,55.3323,55.3395,25595.0
2016-01-27 10:20:00,77.34,77.47,77.3,77.35,10843.0,55.3681,55.4612,55.3395,55.3753,10843.0
2016-01-27 10:30:00,77.39,77.5,77.29,77.44,19720.0,55.4039,55.4826,55.3323,55.4397,19720.0
2016-01-27 10:40:00,77.47,77.58,77.4,77.47,16470.0,55.4612,55.5399,55.4111,55.4612,16470.0
2016-01-27 10:50:00,77.47,77.6,77.45,77.57,38344.0,55.4612,55.5542,55.4469,55.5328,38344.0
2016-01-27 11:00:00,77.54,77.6,77.25,77.28,20836.0,55.5113,55.5542,55.3037,55.3252,20836.0
2016-01-27 11:10:00,77.24,77.55,77.17,77.39,51536.0,55.2965,55.5184,55.2464,55.4039,51536.0
2016-01-27 11:20:00,77.39,77.51,77.33,77.51,14636.0,55.4039,55.4898,55.3609,55.4898,14636.0
2016-01-27 11:30:00,77.54,77.61,77.47,77.56,20369.0,55.5113,55.5614,55.4612,55.5256,20369.0
2016-01-27 11:40:00,77.56,77.73,77.49,77.71,41105.0,55.5256,55.6473,55.4755,55.633,41105.0
2016-01-27 11:50:00,77.69,77.9,77.69,77.9,76705.0,55.6187,55.769,55.6187,55.769,76705.0
2016-01-27 12:00:00,77.87,78.03,77.87,78.03,21408.0,55.7475,55.8621,55.7475,55.8621,21408.0
2016-01-27 12:10:00,78.01,78.36,78.01,78.35,17366.0,55.8478,56.0983,55.8478,56.0912,17366.0
2016-01-27 12:20:00,78.35,78.38,78.28,78.28,21765.0,56.0912,56.1126,56.0411,56.0411,21765.0
2016-01-27 12:30:00,78.3,78.3,77.98,78.05,12390.0,56.0554,56.0554,55.8263,55.8764,12390.0
2016-01-27 12:40:00,78.05,78.06,77.93,77.97,10900.0,55.8764,55.8836,55.7905,55.8191,10900.0
2016-01-27 12:50:00,77.95,78.01,77.85,77.88,11376.0,55.8048,55.8478,55.7332,55.7547,11376.0
2016-01-27 13:00:00,77.87,77.87,77.74,77.81,18577.0,55.7475,55.7475,55.6545,55.7046,18577.0
2016-01-27 13:10:00,77.83,77.83,77.55,77.62,9257.0,55.7189,55.7189,55.5184,55.5686,9257.0
2016-01-27 13:20:00,77.64,77.71,77.61,77.65,12334.0,55.5829,55.633,55.5614,55.59,12334.0
2016-01-27 13:30:00,77.65,77.75,77.65,77.69,8705.0,55.59,55.6616,55.59,55.6187,8705.0
2016-01-27 13:40:00,77.71,77.74,77.6,77.71,11255.0,55.633,55.6545,55.5542,55.633,11255.0
2016-01-27 13:50:00,77.66,77.68,77.57,77.64,11152.0,55.5972,55.6115,55.5328,55.5829,11152.0
2016-01-27 14:00:00,77.64,77.81,77.54,77.72,48173.0,55.5829,55.7046,55.5113,55.6401,48173.0
2016-01-27 14:10:00,77.71,77.77,77.51,77.72,32200.0,55.633,55.6759,55.4898,55.6401,32200.0
2016-01-27 14:20:00,77.72,77.93,77.51,77.51,26642.0,55.6401,55.7905,55.4898,55.4898,26642.0
2016-01-27 14:30:00,77.51,77.57,77.45,77.46,34504.0,55.4898,55.5328,55.4469,55.454,34504.0
2016-01-27 14:40:00,77.46,77.53,77.0,77.0,37609.0,55.454,55.5041,55.1247,55.1247,37609.0
2016-01-27 14:50:00,77.0,77.08,76.72,76.8,39995.0,55.1247,55.182,54.9242,54.9815,39995.0
2016-01-27 15:00:00,76.76,76.95,76.51,76.91,46576.0,54.9529,55.0889,54.7739,55.0603,46576.0
2016-01-27 15:10:00,76.9,76.94,76.66,76.87,63867.0,55.0531,55.0817,54.8813,55.0316,63867.0
2016-01-27 15:20:00,76.87,77.24,76.82,77.15,60833.0,55.0316,55.2965,54.9958,55.2321,60833.0
2016-01-27 15:30:00,77.15,77.34,77.09,77.18,82833.0,55.2321,55.3681,55.1891,55.2536,82833.0
2016-01-27 15:40:00,77.16,77.29,77.05,77.07,71862.0,55.2392,55.3323,55.1605,55.1748,71862.0
2016-01-27 15:50:00,77.06,77.15,76.98,77.04,106207.0,55.1677,55.2321,55.1104,55.1533,106207.0
2016-01-28 09:30:00,77.54,77.56,77.08,77.53,22951.0,55.5113,55.5256,55.182,55.5041,22951.0
2016-01-28 09:40:00,77.59,77.81,77.46,77.7,23005.0,55.5471,55.7046,55.454,55.6258,23005.0
2016-01-28 09:50:00,77.78,78.1,77.75,78.1,19334.0,55.6831,55.9122,55.6616,55.9122,19334.0
2016-01-28 10:00:00,78.12,78.29,78.04,78.15,19555.0,55.9265,56.0482,55.8692,55.948,19555.0
2016-01-28 10:10:00,78.2,78.45,78.15,78.35,21164.0,55.9838,56.1628,55.948,56.0912,21164.0
2016-01-28 10:20:00,78.31,78.41,78.24,78.33,13000.0,56.0625,56.1341,56.0124,56.0769,13000.0
2016-01-28 10:30:00,78.36,78.45,78.25,78.44,36807.0,56.0983,56.1628,56.0196,56.1556,36807.0
2016-01-28 10:40:00,78.46,78.58,78.41,78.52,31063.0,56.1699,56.2558,56.1341,56.2129,31063.0
2016-01-28 10:50:00,78.58,78.71,78.45,78.68,13841.0,56.2558,56.3489,56.1628,56.3274,13841.0
2016-01-28 11:00:00,78.66,78.91,78.63,78.91,21079.0,56.3131,56.4921,56.2916,56.4921,21079.0
2016-01-28 11:10:00,78.89,79.0,78.85,78.96,34455.0,56.4778,56.5565,56.4491,56.5279,34455.0
2016-01-28 11:20:00,78.99,79.19,78.97,79.1,73498.0,56.5493,56.6925,56.535,56.6281,73498.0
2016-01-28 11:30:00,79.09,79.29,78.99,79.29,48698.0,56.6209,56.7641,56.5493,56.7641,48698.0
2016-01-28 11:40:00,79.27,79.47,79.27,79.43,43878.0,56.7498,56.893,56.7498,56.8643,43878.0
2016-01-28 11:50:00,79.47,79.67,79.45,79.65,35991.0,56.893,57.0362,56.8787,57.0218,35991.0
2016-01-28 12:00:00,79.64,79.92,79.64,79.78,33953.0,57.0147,57.2151,57.0147,57.1149,33953.0
2016-01-28 12:10:00,79.81,80.14,79.76,80.13,20639.0,57.1364,57.3726,57.1006,57.3655,20639.0
2016-01-28 12:20:00,80.13,80.8,80.11,80.29,80197.0,57.3655,57.8451,57.3512,57.48,80197.0
2016-01-28 12:30:00,80.29,80.44,80.18,80.31,18119.0,57.48,57.5874,57.4013,57.4943,18119.0
2016-01-28 12:40:00,80.31,80.46,80.3,80.38,16028.0,57.4943,57.6017,57.4872,57.5445,16028.0
2016-01-28 12:50:00,80.39,80.46,80.02,80.06,30868.0,57.5516,57.6017,57.2867,57.3154,30868.0
2016-01-28 13:00:00,80.06,80.07,79.78,79.93,24556.0,57.3154,57.3225,57.1149,57.2223,24556.0
2016-01-28 13:10:00,79.94,79.97,79.71,79.71,6513.0,57.2295,57.2509,57.0648,57.0648,6513.0
2016-01-28 13:20:00,79.71,79.78,79.6,79.78,25743.0,57.0648,57.1149,56.9861,57.1149,25743.0
2016-01-28 13:30:00,79.77,79.87,79.69,79.81,74984.0,57.1078,57.1793,57.0505,57.1364,74984.0
2016-01-28 13:40:00,79.85,79.89,79.79,79.87,6587.0,57.165,57.1937,57.1221,57.1793,6587.0
2016-01-28 13:50:00,79.84,79.86,79.75,79.8,13086.0,57.1579,57.1722,57.0934,57.1292,13086.0
2016-01-28 14:00:00,79.81,79.86,79.75,79.8,18891.0,57.1364,57.1722,57.0934,57.1292,18891.0
2016-01-28 14:10:00,79.79,79.81,79.55,79.56,44489.0,57.1221,57.1364,56.9503,56.9574,44489.0
2016-01-28 14:20:00,79.56,79.62,79.56,79.6,36589.0,56.9574,57.0004,56.9574,56.9861,36589.0
2016-01-28 14:30:00,79.61,79.72,79.59,79.66,57999.0,56.9932,57.072,56.9789,57.029,57999.0
2016-01-28 14:40:00,79.65,79.69,79.5,79.57,42267.0,57.0218,57.0505,56.9145,56.9646,42267.0
2016-01-28 14:50:00,79.6,79.66,79.49,79.52,59036.0,56.9861,57.029,56.9073,56.9288,59036.0
2016-01-28 15:00:00,79.52,79.64,79.46,79.54,129640.0,56.9288,57.0147,56.8858,56.9431,129640.0
2016-01-28 15:10:00,79.55,79.7,79.44,79.57,91338.0,56.9503,57.0576,56.8715,56.9646,91338.0
2016-01-28 15:20:00,79.57,79.74,79.52,79.57,97188.0,56.9646,57.0863,56.9288,56.9646,97188.0
2016-01-28 15:30:00,79.56,79.85,79.55,79.65,96544.0,56.9574,57.165,56.9503,57.0218,96544.0
2016-01-28 15:40:00,79.66,79.68,79.52,79.59,115666.0,57.029,57.0433,56.9288,56.9789,115666.0
2016-01-28 15:50:00,79.59,79.65,79.44,79.46,331784.0,56.9789,57.0218,56.8715,56.8858,331784.0
2016-01-29 09:30:00,79.77,79.77,79.0,79.11,52950.0,57.1078,57.1078,56.5565,56.6353,52950.0
2016-01-29 09:40:00,79.1,79.1,78.65,78.88,39714.0,56.6281,56.6281,56.3059,56.4706,39714.0
2016-01-29 09:50:00,78.83,79.12,78.82,79.12,40784.0,56.4348,56.6424,56.4276,56.6424,40784.0
2016-01-29 10:00:00,79.11,79.12,78.9,78.94,17035.0,56.6353,56.6424,56.4849,56.5136,17035.0
2016-01-29 10:10:00,78.93,79.12,78.78,79.03,24621.0,56.5064,56.6424,56.399,56.578,24621.0
2016-01-29 10:20:00,79.0,79.12,78.87,78.91,59502.0,56.5565,56.6424,56.4634,56.4921,59502.0
2016-01-29 10:30:00,78.85,79.1,78.78,79.06,38177.0,56.4491,56.6281,56.399,56.5995,38177.0
2016-01-29 10:40:00,79.05,79.12,78.96,79.0,67553.0,56.5923,56.6424,56.5279,56.5565,67553.0
2016-01-29 10:50:00,79.03,79.3,78.98,79.2,71916.0,56.578,56.7713,56.5422,56.6997,71916.0
2016-01-29 11:00:00,79.21,79.44,79.21,79.33,57252.0,56.7068,56.8715,56.7068,56.7928,57252.0
2016-01-29 11:10:00,79.38,79.45,79.14,79.27,172052.0,56.8286,56.8787,56.6567,56.7498,172052.0
2016-01-29 11:20:00,79.25,79.46,79.2,79.35,33644.0,56.7355,56.8858,56.6997,56.8071,33644.0
2016-01-29 11:30:00,79.39,79.46,79.23,79.23,34201.0,56.8357,56.8858,56.7212,56.7212,34201.0
2016-01-29 11:40:00,79.25,79.48,79.24,79.43,24300.0,56.7355,56.9001,56.7283,56.8643,24300.0
2016-01-29 11:50:00,79.44,79.56,79.33,79.54,39242.0,56.8715,56.9574,56.7928,56.9431,39242.0
2016-01-29 12:00:00,79.52,79.56,79.41,79.48,30829.0,56.9288,56.9574,56.85,56.9001,30829.0
2016-01-29 12:10:00,79.49,79.66,79.49,79.64,32426.0,56.9073,57.029,56.9073,57.0147,32426.0
2016-01-29 12:20:00,79.63,79.68,79.61,79.66,28114.0,57.0075,57.0433,56.9932,57.029,28114.0
2016-01-29 12:30:00,79.66,79.94,79.65,79.94,54860.0,57.029,57.2295,57.0218,57.2295,54860.0
2016-01-29 12:40:00,79.92,80.16,79.85,80.1,66869.0,57.2151,57.387,57.165,57.344,66869.0
2016-01-29 12:50:00,80.11,80.25,80.11,80.24,46580.0,57.3512,57.4514,57.3512,57.4442,46580.0
2016-01-29 13:00:00,80.26,80.27,79.91,79.94,33852.0,57.4585,57.4657,57.208,57.2295,33852.0
2016-01-29 13:10:00,79.94,80.14,79.94,80.11,14639.0,57.2295,57.3726,57.2295,57.3512,14639.0
2016-01-29 13:20:00,80.13,80.15,79.84,79.84,36115.0,57.3655,57.3798,57.1579,57.1579,36115.0
2016-01-29 13:30:00,79.83,80.03,79.81,80.03,32977.0,57.1507,57.2939,57.1364,57.2939,32977.0
2016-01-29 13:40:00,80.03,80.2,80.02,80.2,19194.0,57.2939,57.4156,57.2867,57.4156,19194.0
2016-01-29 13:50:00,80.21,80.21,80.07,80.19,24728.0,57.4228,57.4228,57.3225,57.4084,24728.0
2016-01-29 14:00:00,80.19,80.19,79.86,79.86,15248.0,57.4084,57.4084,57.1722,57.1722,15248.0
2016-01-29 14:10:00,79.84,79.87,79.58,79.59,24274.0,57.1579,57.1793,56.9717,56.9789,24274.0
2016-01-29 14:20:00,79.55,79.64,79.49,79.59,45763.0,56.9503,57.0147,56.9073,56.9789,45763.0
2016-01-29 14:30:00,79.61,79.66,79.51,79.61,23792.0,56.9932,57.029,56.9216,56.9932,23792.0
2016-01-29 14:40:00,79.65,79.76,79.61,79.69,19447.0,57.0218,57.1006,56.9932,57.0505,19447.0
2016-01-29 14:50:00,79.69,79.89,79.69,79.87,67277.0,57.0505,57.1937,57.0505,57.1793,67277.0
2016-01-29 15:00:00,79.88,80.0,79.78,79.88,29441.0,57.1865,57.2724,57.1149,57.1865,29441.0
2016-01-29 15:10:00,79.86,79.9,79.77,79.83,43463.0,57.1722,57.2008,57.1078,57.1507,43463.0
2016-01-29 15:20:00,79.82,79.88,79.65,79.73,70293.0,57.1435,57.1865,57.0218,57.0791,70293.0
2016-01-29 15:30:00,79.66,79.79,79.59,79.59,37857.0,57.029,57.1221,56.9789,56.9789,37857.0
2016-01-29 15:40:00,79.6,79.96,79.6,79.94,88841.0,56.9861,57.2438,56.9861,57.2295,88841.0
2016-01-29 15:50:00,79.94,80.07,79.85,80.06,241573.0,57.2295,57.3225,57.165,57.3154,241573.0
2016-02-01 09:30:00,80.0,80.11,79.53,79.85,27774.0,57.2724,57.3512,56.9359,57.165,27774.0
2016-02-01 09:40:00,79.94,80.13,79.87,79.97,26133.0,57.2295,57.3655,57.1793,57.2509,26133.0
2016-02-01 09:50:00,79.97,80.01,79.62,79.62,18725.0,57.2509,57.2796,57.0004,57.0004,18725.0
2016-02-01 10:00:00,79.67,79.67,78.92,78.92,27974.0,57.0362,57.0362,56.4992,56.4992,27974.0
2016-02-01 10:10:00,78.92,79.33,78.92,79.08,19080.0,56.4992,56.7928,56.4992,56.6138,19080.0
2016-02-01 10:20:00,79.13,79.31,79.03,79.15,17698.0,56.6496,56.7784,56.578,56.6639,17698.0
2016-02-01 10:30:00,79.15,79.21,78.92,79.08,13013.0,56.6639,56.7068,56.4992,56.6138,13013.0
2016-02-01 10:40:00,79.04,79.08,78.77,78.86,19393.0,56.5851,56.6138,56.3918,56.4563,19393.0
2016-02-01 10:50:00,78.86,79.15,78.75,79.0,25049.0,56.4563,56.6639,56.3775,56.5565,25049.0
2016-02-01 11:00:00,78.98,79.02,78.82,78.84,19330.0,56.5422,56.5708,56.4276,56.442,19330.0
2016-02-01 11:10:00,78.85,79.03,78.76,79.0,25493.0,56.4491,56.578,56.3847,56.5565,25493.0
2016-02-01 11:20:00,79.03,79.58,79.02,79.58,36333.0,56.578,56.9717,56.5708,56.9717,36333.0
2016-02-01 11:30:00,79.55,79.78,79.47,79.7,108546.0,56.9503,57.1149,56.893,57.0576,108546.0
2016-02-01 11:40:00,79.71,79.88,79.68,79.76,55578.0,57.0648,57.1865,57.0433,57.1006,55578.0
2016-02-01 11:50:00,79.75,79.79,79.66,79.71,44283.0,57.0934,57.1221,57.029,57.0648,44283.0
2016-02-01 12:00:00,79.71,79.74,79.48,79.5,16428.0,57.0648,57.0863,56.9001,56.9145,16428.0
2016-02-01 12:10:00,79.52,79.61,79.33,79.33,20663.0,56.9288,56.9932,56.7928,56.7928,20663.0
2016-02-01 12:20:00,79.31,79.43,79.24,79.3,14185.0,56.7784,56.8643,56.7283,56.7713,14185.0
2016-02-01 12:30:00,79.31,79.36,79.23,79.25,10515.0,56.7784,56.8142,56.7212,56.7355,10515.0
2016-02-01 12:40:00,79.27,79.32,79.17,79.21,15149.0,56.7498,56.7856,56.6782,56.7068,15149.0
2016-02-01 12:50:00,79.21,79.22,79.09,79.19,17487.0,56.7068,56.714,56.6209,56.6925,17487.0
2016-02-01 13:00:00,79.2,79.38,79.18,79.38,19150.0,56.6997,56.8286,56.6854,56.8286,19150.0
2016-02-01 13:10:00,79.41,79.61,79.37,79.58,26148.0,56.85,56.9932,56.8214,56.9717,26148.0
2016-02-01 13:20:00,79.58,79.8,79.58,79.7,55532.0,56.9717,57.1292,56.9717,57.0576,55532.0
2016-02-01 13:30:00,79.65,79.69,79.54,79.6,29536.0,57.0218,57.0505,56.9431,56.9861,29536.0
2016-02-01 13:40:00,79.59,79.69,79.57,79.69,15789.0,56.9789,57.0505,56.9646,57.0505,15789.0
2016-02-01 13:50:00,79.69,79.69,79.57,79.62,16974.0,57.0505,57.0505,56.9646,57.0004,16974.0
2016-02-01 14:00:00,79.61,79.63,79.5,79.53,22499.0,56.9932,57.0075,56.9145,56.9359,22499.0
2016-02-01 14:10:00,79.52,79.64,79.51,79.64,14660.0,56.9288,57.0147,56.9216,57.0147,14660.0
2016-02-01 14:20:00,79.69,79.76,79.65,79.76,48168.0,57.0505,57.1006,57.0218,57.1006,48168.0
2016-02-01 14:30:00,79.73,79.77,79.65,79.67,50482.0,57.0791,57.1078,57.0218,57.0362,50482.0
2016-02-01 14:40:00,79.67,79.78,79.66,79.74,15862.0,57.0362,57.1149,57.029,57.0863,15862.0
2016-02-01 14:50:00,79.75,79.89,79.71,79.88,31120.0,57.0934,57.1937,57.0648,57.1865,31120.0
2016-02-01 15:00:00,79.89,79.89,79.76,79.79,51959.0,57.1937,57.1937,57.1006,57.1221,51959.0
2016-02-01 15:10:00,79.79,79.84,79.76,79.83,40698.0,57.1221,57.1579,57.1006,57.1507,40698.0
2016-02-01 15:20:00,79.84,79.9,79.78,79.84,33976.0,57.1579,57.2008,57.1149,57.1579,33976.0
2016-02-01 15:30:00,79.83,79.99,79.83,79.88,29570.0,57.1507,57.2653,57.1507,57.1865,29570.0
2016-02-01 15:40:00,79.87,79.98,79.87,79.87,56373.0,57.1793,57.2581,57.1793,57.1793,56373.0
2016-02-01 15:50:00,79.88,79.9,79.62,79.65,142017.0,57.1865,57.2008,57.0004,57.0218,142017.0
2016-02-02 09:30:00,79.49,79.56,78.89,78.93,16270.0,56.9073,56.9574,56.4778,56.5064,16270.0
2016-02-02 09:40:00,78.94,79.04,78.74,78.92,28070.0,56.5136,56.5851,56.3704,56.4992,28070.0
2016-02-02 09:50:00,78.86,79.02,78.85,78.98,11307.0,56.4563,56.5708,56.4491,56.5422,11307.0
2016-02-02 10:00:00,79.04,79.15,78.94,79.04,14116.0,56.5851,56.6639,56.5136,56.5851,14116.0
2016-02-02 10:10:00,79.1,79.33,79.06,79.26,21903.0,56.6281,56.7928,56.5995,56.7426,21903.0
2016-02-02 10:20:00,79.23,79.37,79.15,79.3,8006.0,56.7212,56.8214,56.6639,56.7713,8006.0
2016-02-02 10:30:00,79.29,79.47,79.22,79.45,12658.0,56.7641,56.893,56.714,56.8787,12658.0
2016-02-02 10:40:00,79.44,79.66,79.44,79.56,22811.0,56.8715,57.029,56.8715,56.9574,22811.0
2016-02-02 10:50:00,79.59,79.59,79.31,79.31,59481.0,56.9789,56.9789,56.7784,56.7784,59481.0
2016-02-02 11:00:00,79.38,79.38,79.21,79.31,21092.0,56.8286,56.8286,56.7068,56.7784,21092.0
2016-02-02 11:10:00,79.36,79.41,79.27,79.33,16248.0,56.8142,56.85,56.7498,56.7928,16248.0
2016-02-02 11:20:00,79.34,79.36,79.25,79.3,13032.0,56.7999,56.8142,56.7355,56.7713,13032.0
2016-02-02 11:30:00,79.33,79.41,79.3,79.36,27166.0,56.7928,56.85,56.7713,56.8142,27166.0
2016-02-02 11:40:00,79.36,79.4,79.25,79.37,25943.0,56.8142,56.8429,56.7355,56.8214,25943.0
2016-02-02 11:50:00,79.33,79.45,79.32,79.35,88040.0,56.7928,56.8787,56.7856,56.8071,88040.0
2016-02-02 12:00:00,79.45,79.55,79.45,79.52,32361.0,56.8787,56.9503,56.8787,56.9288,32361.0
2016-02-02 12:10:00,79.52,79.6,79.49,79.56,15053.0,56.9288,56.9861,56.9073,56.9574,15053.0
2016-02-02 12:20:00,79.6,79.86,79.59,79.78,32621.0,56.9861,57.1722,56.9789,57.1149,32621.0
2016-02-02 12:30:00,79.78,79.84,79.72,79.83,61850.0,57.1149,57.1579,57.072,57.1507,61850.0
2016-02-02 12:40:00,79.93,80.08,79.9,80.04,14096.0,57.2223,57.3297,57.2008,57.301,14096.0
2016-02-02 12:50:00,80.05,80.05,79.81,79.9,25749.0,57.3082,57.3082,57.1364,57.2008,25749.0
2016-02-02 13:00:00,79.9,79.9,79.7,79.7,7019.0,57.2008,57.2008,57.0576,57.0576,7019.0
2016-02-02 13:10:00,79.73,79.9,79.73,79.9,7306.0,57.0791,57.2008,57.0791,57.2008,7306.0
2016-02-02 13:20:00,79.89,79.9,79.81,79.9,13151.0,57.1937,57.2008,57.1364,57.2008,13151.0
2016-02-02 13:30:00,79.89,79.91,79.8,79.82,11600.0,57.1937,57.208,57.1292,57.1435,11600.0
2016-02-02 13:40:00,79.84,79.84,79.71,79.79,5959.0,57.1579,57.1579,57.0648,57.1221,5959.0
2016-02-02 13:50:00,79.71,79.78,79.65,79.74,7621.0,57.0648,57.1149,57.0218,57.0863,7621.0
2016-02-02 14:00:00,79.78,79.85,79.71,79.77,6189.0,57.1149,57.165,57.0648,57.1078,6189.0
2016-02-02 14:10:00,79.78,79.86,79.74,79.79,18519.0,57.1149,57.1722,57.0863,57.1221,18519.0
2016-02-02 14:20:00,79.8,79.82,79.7,79.79,18251.0,57.1292,57.1435,57.0576,57.1221,18251.0
2016-02-02 14:30:00,79.79,79.8,79.74,79.78,8892.0,57.1221,57.1292,57.0863,57.1149,8892.0
2016-02-02 14:40:00,79.74,79.82,79.74,79.82,11068.0,57.0863,57.1435,57.0863,57.1435,11068.0
2016-02-02 14:50:00,79.84,79.94,79.81,79.88,13243.0,57.1579,57.2295,57.1364,57.1865,13243.0
2016-02-02 15:00:00,79.85,79.86,79.71,79.72,11963.0,57.165,57.1722,57.0648,57.072,11963.0
2016-02-02 15:10:00,79.74,79.81,79.61,79.67,13423.0,57.0863,57.1364,56.9932,57.0362,13423.0
2016-02-02 15:20:00,79.65,79.7,79.59,79.64,16275.0,57.0218,57.0576,56.9789,57.0147,16275.0
2016-02-02 15:30:00,79.68,79.86,79.68,79.75,15460.0,57.0433,57.1722,57.0433,57.0934,15460.0
2016-02-02 15:40:00,79.75,79.76,79.57,79.61,34268.0,57.0934,57.1006,56.9646,56.9932,34268.0
2016-02-02 15:50:00,79.63,79.71,79.59,79.61,62906.0,57.0075,57.0648,56.9789,56.9932,62906.0
2016-02-03 09:30:00,79.95,80.35,79.95,80.32,8821.0,57.2366,57.523,57.2366,57.5015,8821.0
2016-02-03 09:40:00,80.29,80.42,80.29,80.31,3196.0,57.48,57.5731,57.48,57.4943,3196.0
2016-02-03 09:50:00,80.4,80.58,80.26,80.54,9685.0,57.5588,57.6876,57.4585,57.659,9685.0
2016-02-03 10:00:00,80.58,80.62,80.26,80.34,23326.0,57.6876,57.7163,57.4585,57.5158,23326.0
2016-02-03 10:10:00,80.34,80.34,80.03,80.23,27179.0,57.5158,57.5158,57.2939,57.4371,27179.0
2016-02-03 10:20:00,80.31,80.57,80.21,80.42,37504.0,57.4943,57.6805,57.4228,57.5731,37504.0
2016-02-03 10:30:00,80.41,80.44,79.87,80.05,41251.0,57.5659,57.5874,57.1793,57.3082,41251.0
2016-02-03 10:40:00,80.03,80.45,80.03,80.36,60406.0,57.2939,57.5946,57.2939,57.5301,60406.0
2016-02-03 10:50:00,80.37,80.6,80.29,80.43,36781.0,57.5373,57.702,57.48,57.5803,36781.0
2016-02-03 11:00:00,80.46,80.51,80.19,80.25,35802.0,57.6017,57.6375,57.4084,57.4514,35802.0
2016-02-03 11:10:00,80.27,80.31,80.09,80.24,37307.0,57.4657,57.4943,57.3368,57.4442,37307.0
2016-02-03 11:20:00,80.23,80.56,80.23,80.5,36346.0,57.4371,57.6733,57.4371,57.6304,36346.0
2016-02-03 11:30:00,80.48,80.56,80.34,80.48,47094.0,57.616,57.6733,57.5158,57.616,47094.0
2016-02-03 11:40:00,80.51,80.62,80.41,80.41,57860.0,57.6375,57.7163,57.5659,57.5659,57860.0
2016-02-03 11:50:00,80.4,80.46,80.23,80.3,83146.0,57.5588,57.6017,57.4371,57.4872,83146.0
2016-02-03 12:00:00,80.3,80.41,80.2,80.28,38242.0,57.4872,57.5659,57.4156,57.4729,38242.0
2016-02-03 12:10:00,80.3,80.37,80.15,80.3,25024.0,57.4872,57.5373,57.3798,57.4872,25024.0
2016-02-03 12:20:00,80.31,80.5,80.31,80.46,44902.0,57.4943,57.6304,57.4943,57.6017,44902.0
2016-02-03 12:30:00,80.44,80.5,80.31,80.44,31978.0,57.5874,57.6304,57.4943,57.5874,31978.0
2016-02-03 12:40:00,80.44,80.5,80.33,80.5,23391.0,57.5874,57.6304,57.5087,57.6304,23391.0
2016-02-03 12:50:00,80.51,80.51,80.2,80.32,39630.0,57.6375,57.6375,57.4156,57.5015,39630.0
2016-02-03 13:00:00,80.33,80.43,80.29,80.3,19790.0,57.5087,57.5803,57.48,57.4872,19790.0
2016-02-03 13:10:00,80.32,80.45,80.3,80.4,28217.0,57.5015,57.5946,57.4872,57.5588,28217.0
2016-02-03 13:20:00,80.4,80.44,80.2,80.31,26656.0,57.5588,57.5874,57.4156,57.4943,26656.0
2016-02-03 13:30:00,80.32,80.32,79.9,79.92,39325.0,57.5015,57.5015,57.2008,57.2151,39325.0
2016-02-03 13:40:00,79.94,80.16,79.93,80.07,26549.0,57.2295,57.387,57.2223,57.3225,26549.0
2016-02-03 13:50:00,80.08,80.16,79.92,80.0,20051.0,57.3297,57.387,57.2151,57.2724,20051.0
2016-02-03 14:00:00,80.08,80.12,79.94,80.09,24033.0,57.3297,57.3583,57.2295,57.3368,24033.0
2016-02-03 14:10:00,80.09,80.23,80.08,80.14,45698.0,57.3368,57.4371,57.3297,57.3726,45698.0
2016-02-03 14:20:00,80.14,80.51,80.13,80.47,49021.0,57.3726,57.6375,57.3655,57.6089,49021.0
2016-02-03 14:30:00,80.48,80.6,80.45,80.48,39891.0,57.616,57.702,57.5946,57.616,39891.0
2016-02-03 14:40:00,80.5,80.78,80.41,80.77,45948.0,57.6304,57.8308,57.5659,57.8237,45948.0
2016-02-03 14:50:00,80.78,80.94,80.75,80.88,28994.0,57.8308,57.9454,57.8093,57.9024,28994.0
2016-02-03 15:00:00,80.86,80.98,80.73,80.96,47724.0,57.8881,57.974,57.795,57.9597,47724.0
2016-02-03 15:10:00,80.94,80.97,80.64,80.89,48306.0,57.9454,57.9668,57.7306,57.9096,48306.0
2016-02-03 15:20:00,80.89,80.99,80.77,80.77,63315.0,57.9096,57.9812,57.8237,57.8237,63315.0
2016-02-03 15:30:00,80.79,80.94,80.63,80.76,47112.0,57.838,57.9454,57.7234,57.8165,47112.0
2016-02-03 15:40:00,80.77,80.94,80.62,80.88,79609.0,57.8237,57.9454,57.7163,57.9024,79609.0
2016-02-03 15:50:00,80.86,80.95,80.69,80.81,172549.0,57.8881,57.9525,57.7664,57.8523,172549.0
2016-02-04 09:30:00,80.39,80.51,80.06,80.1,48297.0,57.5516,57.6375,57.3154,57.344,48297.0
2016-02-04 09:40:00,80.15,80.43,79.85,80.43,12121.0,57.3798,57.5803,57.165,57.5803,12121.0
2016-02-04 09:50:00,80.45,81.02,80.39,80.97,33980.0,57.5946,58.0026,57.5516,57.9668,33980.0
2016-02-04 10:00:00,80.97,81.16,80.62,80.96,32412.0,57.9668,58.1029,57.7163,57.9597,32412.0
2016-02-04 10:10:00,80.94,81.69,80.9,81.53,31048.0,57.9454,58.4823,57.9167,58.3677,31048.0
2016-02-04 10:20:00,81.5,81.52,81.2,81.28,12717.0,58.3463,58.3606,58.1315,58.1888,12717.0
2016-02-04 10:30:00,81.26,81.68,81.26,81.38,22862.0,58.1745,58.4751,58.1745,58.2604,22862.0
2016-02-04 10:40:00,81.37,81.47,81.3,81.46,10631.0,58.2532,58.3248,58.2031,58.3176,10631.0
2016-02-04 10:50:00,81.46,81.82,81.43,81.72,26742.0,58.3176,58.5754,58.2962,58.5038,26742.0
2016-02-04 11:00:00,81.69,81.78,81.55,81.57,9158.0,58.4823,58.5467,58.3821,58.3964,9158.0
2016-02-04 11:10:00,81.56,81.72,81.5,81.51,16425.0,58.3892,58.5038,58.3463,58.3534,16425.0
2016-02-04 11:20:00,81.52,81.73,81.52,81.68,8880.0,58.3606,58.5109,58.3606,58.4751,8880.0
2016-02-04 11:30:00,81.64,81.66,81.37,81.44,17015.0,58.4465,58.4608,58.2532,58.3033,17015.0
2016-02-04 11:40:00,81.41,81.51,81.2,81.39,13233.0,58.2818,58.3534,58.1315,58.2675,13233.0
2016-02-04 11:50:00,81.38,81.56,81.35,81.46,9652.0,58.2604,58.3892,58.2389,58.3176,9652.0
2016-02-04 12:00:00,81.42,81.74,81.41,81.67,12551.0,58.289,58.5181,58.2818,58.468,12551.0
2016-02-04 12:10:00,81.65,81.97,81.49,81.67,21909.0,58.4537,58.6827,58.3391,58.468,21909.0
2016-02-04 12:20:00,81.68,81.76,81.59,81.71,14073.0,58.4751,58.5324,58.4107,58.4966,14073.0
2016-02-04 12:30:00,81.73,81.73,81.56,81.67,8578.0,58.5109,58.5109,58.3892,58.468,8578.0
2016-02-04 12:40:00,81.71,81.78,81.55,81.62,7475.0,58.4966,58.5467,58.3821,58.4322,7475.0
2016-02-04 12:50:00,81.69,81.78,81.64,81.65,5385.0,58.4823,58.5467,58.4465,58.4537,5385.0
2016-02-04 13:00:00,81.67,81.76,81.67,81.7,9356.0,58.468,58.5324,58.468,58.4895,9356.0
2016-02-04 13:10:00,81.73,81.91,81.69,81.83,10563.0,58.5109,58.6398,58.4823,58.5825,10563.0
2016-02-04 13:20:00,81.79,81.82,81.67,81.78,8682.0,58.5539,58.5754,58.468,58.5467,8682.0
2016-02-04 13:30:00,81.8,81.81,81.67,81.67,12514.0,58.561,58.5682,58.468,58.468,12514.0
2016-02-04 13:40:00,81.68,81.68,81.56,81.64,13905.0,58.4751,58.4751,58.3892,58.4465,13905.0
2016-02-04 13:50:00,81.65,81.67,81.53,81.58,26119.0,58.4537,58.468,58.3677,58.4035,26119.0
2016-02-04 14:00:00,81.58,81.61,81.51,81.54,21682.0,58.4035,58.425,58.3534,58.3749,21682.0
2016-02-04 14:10:00,81.55,81.76,81.52,81.74,25072.0,58.3821,58.5324,58.3606,58.5181,25072.0
2016-02-04 14:20:00,81.74,81.78,81.71,81.75,20686.0,58.5181,58.5467,58.4966,58.5252,20686.0
2016-02-04 14:30:00,81.74,81.77,81.53,81.55,24096.0,58.5181,58.5396,58.3677,58.3821,24096.0
2016-02-04 14:40:00,81.53,81.57,81.35,81.4,14451.0,58.3677,58.3964,58.2389,58.2747,14451.0
2016-02-04 14:50:00,81.39,81.49,81.35,81.46,17524.0,58.2675,58.3391,58.2389,58.3176,17524.0
2016-02-04 15:00:00,81.46,81.56,81.37,81.42,28430.0,58.3176,58.3892,58.2532,58.289,28430.0
2016-02-04 15:10:00,81.41,81.59,81.38,81.46,28931.0,58.2818,58.4107,58.2604,58.3176,28931.0
2016-02-04 15:20:00,81.46,81.56,81.42,81.42,18962.0,58.3176,58.3892,58.289,58.289,18962.0
2016-02-04 15:30:00,81.42,81.49,81.33,81.49,30007.0,58.289,58.3391,58.2246,58.3391,30007.0
2016-02-04 15:40:00,81.47,81.58,81.39,81.42,52896.0,58.3248,58.4035,58.2675,58.289,52896.0
2016-02-04 15:50:00,81.42,81.44,81.34,81.35,73808.0,58.289,58.3033,58.2317,58.2389,73808.0
2016-02-05 09:30:00,81.0,81.44,80.5,81.36,22952.0,57.9883,58.3033,57.6304,58.246,22952.0
2016-02-05 09:40:00,81.36,81.45,81.15,81.25,21246.0,58.246,58.3105,58.0957,58.1673,21246.0
2016-02-05 09:50:00,81.31,81.36,81.1,81.1,25127.0,58.2102,58.246,58.0599,58.0599,25127.0
2016-02-05 10:00:00,81.14,81.26,81.09,81.25,20987.0,58.0885,58.1745,58.0527,58.1673,20987.0
2016-02-05 10:10:00,81.25,81.27,81.1,81.11,25274.0,58.1673,58.1816,58.0599,58.0671,25274.0
2016-02-05 10:20:00,81.13,81.15,80.97,81.02,34970.0,58.0814,58.0957,57.9668,58.0026,34970.0
2016-02-05 10:30:00,81.03,81.08,80.79,81.01,23908.0,58.0098,58.0456,57.838,57.9955,23908.0
2016-02-05 10:40:00,81.04,81.23,81.04,81.18,25235.0,58.017,58.153,58.017,58.1172,25235.0
2016-02-05 10:50:00,81.15,81.18,81.02,81.16,48189.0,58.0957,58.1172,58.0026,58.1029,48189.0
2016-02-05 11:00:00,81.2,81.24,81.14,81.21,14896.0,58.1315,58.1601,58.0885,58.1387,14896.0
2016-02-05 11:10:00,81.21,81.26,81.17,81.21,14966.0,58.1387,58.1745,58.11,58.1387,14966.0
2016-02-05 11:20:00,81.22,81.45,81.2,81.41,24174.0,58.1458,58.3105,58.1315,58.2818,24174.0
2016-02-05 11:30:00,81.42,81.5,81.31,81.34,16772.0,58.289,58.3463,58.2102,58.2317,16772.0
2016-02-05 11:40:00,81.34,81.46,81.22,81.25,15480.0,58.2317,58.3176,58.1458,58.1673,15480.0
2016-02-05 11:50:00,81.27,81.34,80.84,81.1,79861.0,58.1816,58.2317,57.8738,58.0599,79861.0
2016-02-05 12:00:00,81.08,81.18,81.01,81.13,23122.0,58.0456,58.1172,57.9955,58.0814,23122.0
2016-02-05 12:10:00,81.15,81.28,81.11,81.24,45304.0,58.0957,58.1888,58.0671,58.1601,45304.0
2016-02-05 12:20:00,81.19,81.21,81.14,81.2,7614.0,58.1243,58.1387,58.0885,58.1315,7614.0
2016-02-05 12:30:00,81.16,81.38,81.16,81.38,14184.0,58.1029,58.2604,58.1029,58.2604,14184.0
2016-02-05 12:40:00,81.38,81.48,81.3,81.35,33507.0,58.2604,58.332,58.2031,58.2389,33507.0
2016-02-05 12:50:00,81.31,81.36,81.14,81.25,14669.0,58.2102,58.246,58.0885,58.1673,14669.0
2016-02-05 13:00:00,81.22,81.36,81.21,81.32,15022.0,58.1458,58.246,58.1387,58.2174,15022.0
2016-02-05 13:10:00,81.3,81.4,81.27,81.3,13366.0,58.2031,58.2747,58.1816,58.2031,13366.0
2016-02-05 13:20:00,81.29,81.44,81.23,81.41,16239.0,58.1959,58.3033,58.153,58.2818,16239.0
2016-02-05 13:30:00,81.4,81.46,81.37,81.42,14336.0,58.2747,58.3176,58.2532,58.289,14336.0
2016-02-05 13:40:00,81.39,81.43,81.36,81.4,9738.0,58.2675,58.2962,58.246,58.2747,9738.0
2016-02-05 13:50:00,81.41,81.49,81.36,81.48,34902.0,58.2818,58.3391,58.246,58.332,34902.0
2016-02-05 14:00:00,81.46,81.61,81.44,81.52,27522.0,58.3176,58.425,58.3033,58.3606,27522.0
2016-02-05 14:10:00,81.53,81.56,81.37,81.39,14203.0,58.3677,58.3892,58.2532,58.2675,14203.0
2016-02-05 14:20:00,81.41,81.6,81.41,81.54,17374.0,58.2818,58.4179,58.2818,58.3749,17374.0
2016-02-05 14:30:00,81.54,81.54,81.42,81.42,17062.0,58.3749,58.3749,58.289,58.289,17062.0
2016-02-05 14:40:00,81.41,81.57,81.36,81.56,15650.0,58.2818,58.3964,58.246,58.3892,15650.0
2016-02-05 14:50:00,81.57,81.61,81.5,81.6,22891.0,58.3964,58.425,58.3463,58.4179,22891.0
2016-02-05 15:00:00,81.59,81.73,81.56,81.67,63577.0,58.4107,58.5109,58.3892,58.468,63577.0
2016-02-05 15:10:00,81.66,81.98,81.65,81.94,44647.0,58.4608,58.6899,58.4537,58.6613,44647.0
2016-02-05 15:20:00,81.97,82.24,81.96,82.24,44647.0,58.6827,58.876,58.6756,58.876,44647.0
2016-02-05 15:30:00,82.23,82.23,81.83,81.84,30621.0,58.8689,58.8689,58.5825,58.5897,30621.0
2016-02-05 15:40:00,81.84,81.97,81.66,81.71,57073.0,58.5897,58.6827,58.4608,58.4966,57073.0
2016-02-05 15:50:00,81.71,81.8,81.69,81.75,84607.0,58.4966,58.561,58.4823,58.5252,84607.0
2016-02-08 09:30:00,81.08,81.29,80.77,80.86,31018.0,58.0456,58.1959,57.8237,57.8881,31018.0
2016-02-08 09:40:00,80.79,80.87,80.18,80.21,30323.0,57.838,57.8952,57.4013,57.4228,30323.0
2016-02-08 09:50:00,80.22,80.36,80.01,80.16,75362.0,57.4299,57.5301,57.2796,57.387,75362.0
2016-02-08 10:00:00,80.16,80.24,79.77,79.86,93268.0,57.387,57.4442,57.1078,57.1722,93268.0
2016-02-08 10:10:00,79.87,80.01,79.68,79.85,126566.0,57.1793,57.2796,57.0433,57.165,126566.0
2016-02-08 10:20:00,79.83,79.93,79.7,79.87,68258.0,57.1507,57.2223,57.0576,57.1793,68258.0
2016-02-08 10:30:00,79.83,80.14,79.83,80.01,146128.0,57.1507,57.3726,57.1507,57.2796,146128.0
2016-02-08 10:40:00,79.98,80.02,79.82,79.91,65635.0,57.2581,57.2867,57.1435,57.208,65635.0
2016-02-08 10:50:00,79.92,79.92,79.5,79.55,128074.0,57.2151,57.2151,56.9145,56.9503,128074.0
2016-02-08 11:00:00,79.53,79.53,78.97,78.98,41401.0,56.9359,56.9359,56.535,56.5422,41401.0
2016-02-08 11:10:00,78.99,79.07,78.71,79.03,285420.0,56.5493,56.6066,56.3489,56.578,285420.0
2016-02-08 11:20:00,78.98,79.02,78.38,78.49,88900.0,56.5422,56.5708,56.1126,56.1914,88900.0
2016-02-08 11:30:00,78.46,78.56,78.03,78.07,42057.0,56.1699,56.2415,55.8621,55.8907,42057.0
2016-02-08 11:40:00,78.02,78.1,77.92,78.09,54200.0,55.8549,55.9122,55.7833,55.905,54200.0
2016-02-08 11:50:00,78.09,78.34,77.93,78.24,45684.0,55.905,56.084,55.7905,56.0124,45684.0
2016-02-08 12:00:00,78.21,78.37,78.1,78.36,73693.0,55.9909,56.1055,55.9122,56.0983,73693.0
2016-02-08 12:10:00,78.36,78.54,78.26,78.51,55060.0,56.0983,56.2272,56.0267,56.2057,55060.0
2016-02-08 12:20:00,78.48,78.48,78.19,78.22,51944.0,56.1842,56.1842,55.9766,55.9981,51944.0
2016-02-08 12:30:00,78.24,78.45,78.19,78.37,29343.0,56.0124,56.1628,55.9766,56.1055,29343.0
2016-02-08 12:40:00,78.41,78.62,78.3,78.62,35439.0,56.1341,56.2845,56.0554,56.2845,35439.0
2016-02-08 12:50:00,78.62,78.68,78.4,78.47,29948.0,56.2845,56.3274,56.127,56.1771,29948.0
2016-02-08 13:00:00,78.44,78.45,78.25,78.29,36888.0,56.1556,56.1628,56.0196,56.0482,36888.0
2016-02-08 13:10:00,78.28,78.31,78.13,78.16,33613.0,56.0411,56.0625,55.9337,55.9551,33613.0
2016-02-08 13:20:00,78.13,78.15,77.94,78.07,26134.0,55.9337,55.948,55.7976,55.8907,26134.0
2016-02-08 13:30:00,78.11,78.11,77.91,77.93,40342.0,55.9194,55.9194,55.7762,55.7905,40342.0
2016-02-08 13:40:00,77.91,78.58,77.82,78.47,62663.0,55.7762,56.2558,55.7117,56.1771,62663.0
2016-02-08 13:50:00,78.39,78.81,78.39,78.71,65497.0,56.1198,56.4205,56.1198,56.3489,65497.0
2016-02-08 14:00:00,78.66,78.66,78.28,78.4,33897.0,56.3131,56.3131,56.0411,56.127,33897.0
2016-02-08 14:10:00,78.4,78.42,78.14,78.21,52693.0,56.127,56.1413,55.9408,55.9909,52693.0
2016-02-08 14:20:00,78.22,78.39,78.08,78.2,62152.0,55.9981,56.1198,55.8979,55.9838,62152.0
2016-02-08 14:30:00,78.12,78.15,77.78,77.83,30856.0,55.9265,55.948,55.6831,55.7189,30856.0
2016-02-08 14:40:00,77.84,78.07,77.72,78.03,27984.0,55.7261,55.8907,55.6401,55.8621,27984.0
2016-02-08 14:50:00,78.07,78.07,77.77,77.8,27601.0,55.8907,55.8907,55.6759,55.6974,27601.0
2016-02-08 15:00:00,77.84,77.97,77.81,77.91,33034.0,55.7261,55.8191,55.7046,55.7762,33034.0
2016-02-08 15:10:00,77.95,78.2,77.89,78.15,35122.0,55.8048,55.9838,55.7619,55.948,35122.0
2016-02-08 15:20:00,78.16,78.21,78.0,78.07,53120.0,55.9551,55.9909,55.8406,55.8907,53120.0
2016-02-08 15:30:00,78.09,78.37,78.06,78.23,32420.0,55.905,56.1055,55.8836,56.0053,32420.0
2016-02-08 15:40:00,78.24,78.73,78.22,78.57,47350.0,56.0124,56.3632,55.9981,56.2487,47350.0
2016-02-08 15:50:00,78.56,78.56,78.34,78.49,71872.0,56.2415,56.2415,56.084,56.1914,71872.0
2016-02-09 09:30:00,77.68,77.72,77.06,77.52,51913.0,55.6115,55.6401,55.1677,55.497,51913.0
2016-02-09 09:40:00,77.5,77.61,77.11,77.56,39510.0,55.4826,55.5614,55.2034,55.5256,39510.0
2016-02-09 09:50:00,77.64,77.7,77.23,77.3,33474.0,55.5829,55.6258,55.2894,55.3395,33474.0
2016-02-09 10:00:00,77.32,77.91,77.19,77.77,37261.0,55.3538,55.7762,55.2607,55.6759,37261.0
2016-02-09 10:10:00,77.73,77.81,77.52,77.65,70150.0,55.6473,55.7046,55.497,55.59,70150.0
2016-02-09 10:20:00,77.64,78.08,77.62,78.07,36199.0,55.5829,55.8979,55.5686,55.8907,36199.0
2016-02-09 10:30:00,78.1,78.39,77.99,78.31,44076.0,55.9122,56.1198,55.8334,56.0625,44076.0
2016-02-09 10:40:00,78.3,78.3,77.81,78.02,27646.0,56.0554,56.0554,55.7046,55.8549,27646.0
2016-02-09 10:50:00,78.02,78.03,77.46,77.53,22945.0,55.8549,55.8621,55.454,55.5041,22945.0
2016-02-09 11:00:00,77.52,77.61,77.4,77.45,43400.0,55.497,55.5614,55.4111,55.4469,43400.0
2016-02-09 11:10:00,77.46,77.47,76.95,77.01,76690.0,55.454,55.4612,55.0889,55.1319,76690.0
2016-02-09 11:20:00,76.98,77.59,76.88,77.5,84695.0,55.1104,55.5471,55.0388,55.4826,84695.0
2016-02-09 11:30:00,77.47,77.7,77.35,77.48,36515.0,55.4612,55.6258,55.3753,55.4683,36515.0
2016-02-09 11:40:00,77.5,77.69,77.29,77.31,14076.0,55.4826,55.6187,55.3323,55.3466,14076.0
2016-02-09 11:50:00,77.36,77.59,77.04,77.07,33400.0,55.3824,55.5471,55.1533,55.1748,33400.0
2016-02-09 12:00:00,77.06,77.17,76.89,77.12,35000.0,55.1677,55.2464,55.0459,55.2106,35000.0
2016-02-09 12:10:00,77.06,77.07,76.73,76.73,37797.0,55.1677,55.1748,54.9314,54.9314,37797.0
2016-02-09 12:20:00,76.69,77.11,76.36,76.87,93549.0,54.9028,55.2034,54.6665,55.0316,93549.0
2016-02-09 12:30:00,76.9,76.93,76.74,76.8,12002.0,55.0531,55.0746,54.9386,54.9815,12002.0
2016-02-09 12:40:00,76.82,76.84,76.69,76.75,20019.0,54.9958,55.0102,54.9028,54.9457,20019.0
2016-02-09 12:50:00,76.72,76.91,76.63,76.63,12780.0,54.9242,55.0603,54.8598,54.8598,12780.0
2016-02-09 13:00:00,76.62,76.81,76.58,76.68,18377.0,54.8527,54.9887,54.824,54.8956,18377.0
2016-02-09 13:10:00,76.63,76.64,76.43,76.57,13689.0,54.8598,54.867,54.7166,54.8169,13689.0
2016-02-09 13:20:00,76.55,76.65,76.5,76.54,16986.0,54.8025,54.8741,54.7667,54.7954,16986.0
2016-02-09 13:30:00,76.56,76.77,76.54,76.66,14858.0,54.8097,54.96,54.7954,54.8813,14858.0
2016-02-09 13:40:00,76.68,76.89,76.68,76.79,8018.0,54.8956,55.0459,54.8956,54.9744,8018.0
2016-02-09 13:50:00,76.78,77.02,76.66,76.98,19183.0,54.9672,55.139,54.8813,55.1104,19183.0
2016-02-09 14:00:00,76.97,77.34,76.94,77.31,18270.0,55.1032,55.3681,55.0817,55.3466,18270.0
2016-02-09 14:10:00,77.36,77.39,77.19,77.24,31553.0,55.3824,55.4039,55.2607,55.2965,31553.0
2016-02-09 14:20:00,77.26,77.35,77.19,77.34,18393.0,55.3108,55.3753,55.2607,55.3681,18393.0
2016-02-09 14:30:00,77.34,77.7,77.32,77.59,40150.0,55.3681,55.6258,55.3538,55.5471,40150.0
2016-02-09 14:40:00,77.55,77.55,77.26,77.26,23057.0,55.5184,55.5184,55.3108,55.3108,23057.0
2016-02-09 14:50:00,77.24,77.5,77.24,77.3,26509.0,55.2965,55.4826,55.2965,55.3395,26509.0
2016-02-09 15:00:00,77.3,77.83,77.29,77.78,19739.0,55.3395,55.7189,55.3323,55.6831,19739.0
2016-02-09 15:10:00,77.76,77.93,77.69,77.73,22897.0,55.6688,55.7905,55.6187,55.6473,22897.0
2016-02-09 15:20:00,77.7,77.72,77.49,77.56,23416.0,55.6258,55.6401,55.4755,55.5256,23416.0
2016-02-09 15:30:00,77.54,77.61,77.29,77.32,75111.0,55.5113,55.5614,55.3323,55.3538,75111.0
2016-02-09 15:40:00,77.29,77.32,77.02,77.04,120762.0,55.3323,55.3538,55.139,55.1533,120762.0
2016-02-09 15:50:00,77.04,77.23,77.03,77.15,260791.0,55.1533,55.2894,55.1462,55.2321,260791.0
2016-02-10 09:30:00,77.45,78.06,76.51,76.94,41671.0,55.4469,55.8836,54.7739,55.0817,41671.0
2016-02-10 09:40:00,76.99,77.14,76.88,77.14,42327.0,55.1175,55.2249,55.0388,55.2249,42327.0
2016-02-10 09:50:00,77.18,77.22,76.8,76.91,39380.0,55.2536,55.2822,54.9815,55.0603,39380.0
2016-02-10 10:00:00,76.88,76.99,76.64,76.85,63137.0,55.0388,55.1175,54.867,55.0173,63137.0
2016-02-10 10:10:00,76.88,77.1,76.85,77.06,24055.0,55.0388,55.1963,55.0173,55.1677,24055.0
2016-02-10 10:20:00,77.04,77.35,76.98,77.17,16781.0,55.1533,55.3753,55.1104,55.2464,16781.0
2016-02-10 10:30:00,77.19,77.57,77.17,77.5,68909.0,55.2607,55.5328,55.2464,55.4826,68909.0
2016-02-10 10:40:00,77.46,77.91,77.44,77.84,26244.0,55.454,55.7762,55.4397,55.7261,26244.0
2016-02-10 10:50:00,77.83,77.83,77.57,77.76,56110.0,55.7189,55.7189,55.5328,55.6688,56110.0
2016-02-10 11:00:00,77.77,78.0,77.68,77.76,14876.0,55.6759,55.8406,55.6115,55.6688,14876.0
2016-02-10 11:10:00,77.8,78.17,77.73,78.17,17539.0,55.6974,55.9623,55.6473,55.9623,17539.0
2016-02-10 11:20:00,78.11,78.37,78.08,78.17,15388.0,55.9194,56.1055,55.8979,55.9623,15388.0
2016-02-10 11:30:00,78.21,78.26,77.9,77.91,14852.0,55.9909,56.0267,55.769,55.7762,14852.0
2016-02-10 11:40:00,77.93,77.97,77.74,77.79,29616.0,55.7905,55.8191,55.6545,55.6903,29616.0
2016-02-10 11:50:00,77.78,78.23,77.73,78.2,60259.0,55.6831,56.0053,55.6473,55.9838,60259.0
2016-02-10 12:00:00,78.19,78.3,78.18,78.25,24499.0,55.9766,56.0554,55.9695,56.0196,24499.0
2016-02-10 12:10:00,78.25,78.29,78.04,78.04,20385.0,56.0196,56.0482,55.8692,55.8692,20385.0
2016-02-10 12:20:00,78.08,78.21,78.06,78.18,18425.0,55.8979,55.9909,55.8836,55.9695,18425.0
2016-02-10 12:30:00,78.19,78.37,78.17,78.26,21482.0,55.9766,56.1055,55.9623,56.0267,21482.0
2016-02-10 12:40:00,78.28,78.36,78.23,78.29,9271.0,56.0411,56.0983,56.0053,56.0482,9271.0
2016-02-10 12:50:00,78.31,78.31,78.08,78.24,19735.0,56.0625,56.0625,55.8979,56.0124,19735.0
2016-02-10 13:00:00,78.26,78.5,78.18,78.44,11635.0,56.0267,56.1986,55.9695,56.1556,11635.0
2016-02-10 13:10:00,78.45,78.55,78.28,78.33,11557.0,56.1628,56.2343,56.0411,56.0769,11557.0
2016-02-10 13:20:00,78.38,78.38,78.18,78.23,6515.0,56.1126,56.1126,55.9695,56.0053,6515.0
2016-02-10 13:30:00,78.21,78.23,78.07,78.16,9522.0,55.9909,56.0053,55.8907,55.9551,9522.0
2016-02-10 13:40:00,78.14,78.3,78.14,78.23,6296.0,55.9408,56.0554,55.9408,56.0053,6296.0
2016-02-10 13:50:00,78.24,78.25,78.06,78.2,17925.0,56.0124,56.0196,55.8836,55.9838,17925.0
2016-02-10 14:00:00,78.19,78.21,78.03,78.07,15930.0,55.9766,55.9909,55.8621,55.8907,15930.0
2016-02-10 14:10:00,78.06,78.25,78.06,78.2,31369.0,55.8836,56.0196,55.8836,55.9838,31369.0
2016-02-10 14:20:00,78.21,78.21,78.09,78.13,9187.0,55.9909,55.9909,55.905,55.9337,9187.0
2016-02-10 14:30:00,78.13,78.22,78.05,78.05,8833.0,55.9337,55.9981,55.8764,55.8764,8833.0
2016-02-10 14:40:00,78.01,78.01,77.78,77.84,9805.0,55.8478,55.8478,55.6831,55.7261,9805.0
2016-02-10 14:50:00,77.78,77.82,77.65,77.74,172413.0,55.6831,55.7117,55.59,55.6545,172413.0
2016-02-10 15:00:00,77.78,78.18,77.78,77.99,18522.0,55.6831,55.9695,55.6831,55.8334,18522.0
2016-02-10 15:10:00,77.94,77.96,77.76,77.83,16691.0,55.7976,55.812,55.6688,55.7189,16691.0
2016-02-10 15:20:00,77.87,78.01,77.84,77.88,23184.0,55.7475,55.8478,55.7261,55.7547,23184.0
2016-02-10 15:30:00,77.87,77.92,77.54,77.56,47401.0,55.7475,55.7833,55.5113,55.5256,47401.0
2016-02-10 15:40:00,77.52,77.85,77.45,77.82,64542.0,55.497,55.7332,55.4469,55.7117,64542.0
2016-02-10 15:50:00,77.83,78.03,77.7,77.93,185124.0,55.7189,55.8621,55.6258,55.7905,185124.0
2016-02-11 09:30:00,77.16,77.16,76.81,76.95,25400.0,55.2392,55.2392,54.9887,55.0889,25400.0
2016-02-11 09:40:00,76.98,77.0,76.43,76.69,80305.0,55.1104,55.1247,54.7166,54.9028,80305.0
2016-02-11 09:50:00,76.69,77.45,76.67,77.36,24968.0,54.9028,55.4469,54.8884,55.3824,24968.0
2016-02-11 10:00:00,77.36,77.36,77.19,77.29,25178.0,55.3824,55.3824,55.2607,55.3323,25178.0
2016-02-11 10:10:00,77.3,77.36,77.22,77.36,21979.0,55.3395,55.3824,55.2822,55.3824,21979.0
2016-02-11 10:20:00,77.35,77.56,77.29,77.56,15106.0,55.3753,55.5256,55.3323,55.5256,15106.0
2016-02-11 10:30:00,77.59,77.9,77.54,77.54,76230.0,55.5471,55.769,55.5113,55.5113,76230.0
2016-02-11 10:40:00,77.54,77.58,77.18,77.18,24659.0,55.5113,55.5399,55.2536,55.2536,24659.0
2016-02-11 10:50:00,77.17,77.53,77.14,77.38,29667.0,55.2464,55.5041,55.2249,55.3967,29667.0
2016-02-11 11:00:00,77.35,77.45,77.29,77.44,11176.0,55.3753,55.4469,55.3323,55.4397,11176.0
2016-02-11 11:10:00,77.49,77.6,77.37,77.5,27776.0,55.4755,55.5542,55.3896,55.4826,27776.0
2016-02-11 11:20:00,77.57,77.57,77.28,77.39,11908.0,55.5328,55.5328,55.3252,55.4039,11908.0
2016-02-11 11:30:00,77.36,77.43,77.25,77.35,41639.0,55.3824,55.4325,55.3037,55.3753,41639.0
2016-02-11 11:40:00,77.37,77.37,77.12,77.16,18238.0,55.3896,55.3896,55.2106,55.2392,18238.0
2016-02-11 11:50:00,77.14,77.33,77.14,77.2,27800.0,55.2249,55.3609,55.2249,55.2679,27800.0
2016-02-11 12:00:00,77.19,77.51,77.17,77.4,15772.0,55.2607,55.4898,55.2464,55.4111,15772.0
2016-02-11 12:10:00,77.38,77.46,77.25,77.28,12492.0,55.3967,55.454,55.3037,55.3252,12492.0
2016-02-11 12:20:00,77.28,77.46,77.25,77.46,12429.0,55.3252,55.454,55.3037,55.454,12429.0
2016-02-11 12:30:00,77.46,77.47,77.32,77.43,14668.0,55.454,55.4612,55.3538,55.4325,14668.0
2016-02-11 12:40:00,77.42,77.43,77.26,77.31,16287.0,55.4254,55.4325,55.3108,55.3466,16287.0
2016-02-11 12:50:00,77.34,77.47,77.3,77.45,26949.0,55.3681,55.4612,55.3395,55.4469,26949.0
2016-02-11 13:00:00,77.45,77.48,77.27,77.31,14287.0,55.4469,55.4683,55.318,55.3466,14287.0
2016-02-11 13:10:00,77.35,77.37,77.27,77.36,9393.0,55.3753,55.3896,55.318,55.3824,9393.0
2016-02-11 13:20:00,77.38,77.5,77.34,77.36,11987.0,55.3967,55.4826,55.3681,55.3824,11987.0
2016-02-11 13:30:00,77.35,77.42,77.24,77.27,20281.0,55.3753,55.4254,55.2965,55.318,20281.0
2016-02-11 13:40:00,77.32,77.45,77.32,77.43,16086.0,55.3538,55.4469,55.3538,55.4325,16086.0
2016-02-11 13:50:00,77.43,77.45,77.28,77.37,12768.0,55.4325,55.4469,55.3252,55.3896,12768.0
2016-02-11 14:00:00,77.37,77.41,77.26,77.4,25132.0,55.3896,55.4182,55.3108,55.4111,25132.0
2016-02-11 14:10:00,77.41,77.41,77.15,77.15,39650.0,55.4182,55.4182,55.2321,55.2321,39650.0
2016-02-11 14:20:00,77.15,77.23,77.13,77.2,152448.0,55.2321,55.2894,55.2178,55.2679,152448.0
2016-02-11 14:30:00,77.18,77.27,77.07,77.25,80620.0,55.2536,55.318,55.1748,55.3037,80620.0
2016-02-11 14:40:00,77.28,77.56,77.11,77.53,40112.0,55.3252,55.5256,55.2034,55.5041,40112.0
2016-02-11 14:50:00,77.53,77.62,77.28,77.32,60614.0,55.5041,55.5686,55.3252,55.3538,60614.0
2016-02-11 15:00:00,77.33,77.33,77.09,77.16,39854.0,55.3609,55.3609,55.1891,55.2392,39854.0
2016-02-11 15:10:00,77.17,77.26,77.03,77.08,35451.0,55.2464,55.3108,55.1462,55.182,35451.0
2016-02-11 15:20:00,77.06,77.34,77.02,77.3,45612.0,55.1677,55.3681,55.139,55.3395,45612.0
2016-02-11 15:30:00,77.28,77.39,77.07,77.35,59009.0,55.3252,55.4039,55.1748,55.3753,59009.0
2016-02-11 15:40:00,77.35,77.43,77.11,77.13,85742.0,55.3753,55.4325,55.2034,55.2178,85742.0
2016-02-11 15:50:00,77.13,77.2,77.01,77.06,149844.0,55.2178,55.2679,55.1319,55.1677,149844.0
2016-02-12 09:30:00,78.11,78.14,77.5,77.89,26900.0,55.9194,55.9408,55.4826,55.7619,26900.0
2016-02-12 09:40:00,77.81,78.06,77.76,77.91,18220.0,55.7046,55.8836,55.6688,55.7762,18220.0
2016-02-12 09:50:00,77.88,77.91,77.7,77.91,13803.0,55.7547,55.7762,55.6258,55.7762,13803.0
2016-02-12 10:00:00,77.91,78.18,77.75,78.17,11438.0,55.7762,55.9695,55.6616,55.9623,11438.0
2016-02-12 10:10:00,78.2,78.31,78.09,78.31,14993.0,55.9838,56.0625,55.905,56.0625,14993.0
2016-02-12 10:20:00,78.37,78.56,78.36,78.48,22370.0,56.1055,56.2415,56.0983,56.1842,22370.0
2016-02-12 10:30:00,78.44,78.53,78.39,78.43,25445.0,56.1556,56.22,56.1198,56.1484,25445.0
2016-02-12 10:40:00,78.38,78.41,78.14,78.18,17747.0,56.1126,56.1341,55.9408,55.9695,17747.0
2016-02-12 10:50:00,78.17,78.35,78.16,78.31,14655.0,55.9623,56.0912,55.9551,56.0625,14655.0
2016-02-12 11:00:00,78.3,78.33,78.21,78.27,26559.0,56.0554,56.0769,55.9909,56.0339,26559.0
2016-02-12 11:10:00,78.29,78.3,78.02,78.07,50206.0,56.0482,56.0554,55.8549,55.8907,50206.0
2016-02-12 11:20:00,78.07,78.2,78.03,78.17,18152.0,55.8907,55.9838,55.8621,55.9623,18152.0
2016-02-12 11:30:00,78.18,78.39,78.17,78.39,13247.0,55.9695,56.1198,55.9623,56.1198,13247.0
2016-02-12 11:40:00,78.42,78.46,78.22,78.28,19509.0,56.1413,56.1699,55.9981,56.0411,19509.0
2016-02-12 11:50:00,78.27,78.27,77.89,77.89,10847.0,56.0339,56.0339,55.7619,55.7619,10847.0
2016-02-12 12:00:00,77.92,78.01,77.9,77.97,8875.0,55.7833,55.8478,55.769,55.8191,8875.0
2016-02-12 12:10:00,78.0,78.03,77.92,77.96,9729.0,55.8406,55.8621,55.7833,55.812,9729.0
2016-02-12 12:20:00,77.95,78.03,77.92,78.0,8006.0,55.8048,55.8621,55.7833,55.8406,8006.0
2016-02-12 12:30:00,78.04,78.06,77.98,78.05,4801.0,55.8692,55.8836,55.8263,55.8764,4801.0
2016-02-12 12:40:00,78.06,78.18,78.04,78.04,7111.0,55.8836,55.9695,55.8692,55.8692,7111.0
2016-02-12 12:50:00,78.07,78.2,78.07,78.16,18361.0,55.8907,55.9838,55.8907,55.9551,18361.0
2016-02-12 13:00:00,78.2,78.39,78.16,78.33,9921.0,55.9838,56.1198,55.9551,56.0769,9921.0
2016-02-12 13:10:00,78.34,78.55,78.34,78.52,11646.0,56.084,56.2343,56.084,56.2129,11646.0
2016-02-12 13:20:00,78.53,78.74,78.48,78.67,24482.0,56.22,56.3704,56.1842,56.3203,24482.0
2016-02-12 13:30:00,78.67,78.88,78.66,78.81,19103.0,56.3203,56.4706,56.3131,56.4205,19103.0
2016-02-12 13:40:00,78.84,78.92,78.65,78.65,18953.0,56.442,56.4992,56.3059,56.3059,18953.0
2016-02-12 13:50:00,78.67,78.68,78.54,78.64,8215.0,56.3203,56.3274,56.2272,56.2988,8215.0
2016-02-12 14:00:00,78.68,79.01,78.68,78.98,22908.0,56.3274,56.5637,56.3274,56.5422,22908.0
2016-02-12 14:10:00,79.01,79.18,78.98,79.13,22381.0,56.5637,56.6854,56.5422,56.6496,22381.0
2016-02-12 14:20:00,79.16,79.31,79.15,79.23,14059.0,56.6711,56.7784,56.6639,56.7212,14059.0
2016-02-12 14:30:00,79.22,79.36,79.2,79.35,17912.0,56.714,56.8142,56.6997,56.8071,17912.0
2016-02-12 14:40:00,79.35,79.4,79.32,79.37,11467.0,56.8071,56.8429,56.7856,56.8214,11467.0
2016-02-12 14:50:00,79.4,79.41,79.3,79.31,35486.0,56.8429,56.85,56.7713,56.7784,35486.0
2016-02-12 15:00:00,79.3,79.42,79.26,79.26,19000.0,56.7713,56.8572,56.7426,56.7426,19000.0
2016-02-12 15:10:00,79.27,79.41,79.16,79.41,11009.0,56.7498,56.85,56.6711,56.85,11009.0
2016-02-12 15:20:00,79.4,79.43,79.33,79.41,25419.0,56.8429,56.8643,56.7928,56.85,25419.0
2016-02-12 15:30:00,79.37,79.37,79.01,79.09,39961.0,56.8214,56.8214,56.5637,56.6209,39961.0
2016-02-12 15:40:00,79.08,79.35,79.08,79.34,50542.0,56.6138,56.8071,56.6138,56.7999,50542.0
2016-02-12 15:50:00,79.34,79.36,79.2,79.23,90957.0,56.7999,56.8142,56.6997,56.7212,90957.0
2016-02-16 09:30:00,79.71,80.0,79.5,79.54,28733.0,57.0648,57.2724,56.9145,56.9431,28733.0
2016-02-16 09:40:00,79.62,79.87,79.36,79.39,17795.0,57.0004,57.1793,56.8142,56.8357,17795.0
2016-02-16 09:50:00,79.45,79.47,79.08,79.21,12889.0,56.8787,56.893,56.6138,56.7068,12889.0
2016-02-16 10:00:00,79.2,79.47,79.15,79.47,15914.0,56.6997,56.893,56.6639,56.893,15914.0
2016-02-16 10:10:00,79.48,79.79,79.43,79.66,19345.0,56.9001,57.1221,56.8643,57.029,19345.0
2016-02-16 10:20:00,79.69,79.75,79.38,79.49,12874.0,57.0505,57.0934,56.8286,56.9073,12874.0
2016-02-16 10:30:00,79.42,79.6,79.33,79.47,8111.0,56.8572,56.9861,56.7928,56.893,8111.0
2016-02-16 10:40:00,79.4,79.46,79.31,79.37,14770.0,56.8429,56.8858,56.7784,56.8214,14770.0
2016-02-16 10:50:00,79.37,79.74,79.32,79.73,14735.0,56.8214,57.0863,56.7856,57.0791,14735.0
2016-02-16 11:00:00,79.67,79.7,79.51,79.62,16973.0,57.0362,57.0576,56.9216,57.0004,16973.0
2016-02-16 11:10:00,79.62,79.8,79.62,79.77,14985.0,57.0004,57.1292,57.0004,57.1078,14985.0
2016-02-16 11:20:00,79.8,80.05,79.75,79.9,12472.0,57.1292,57.3082,57.0934,57.2008,12472.0
2016-02-16 11:30:00,79.95,80.08,79.86,79.94,12423.0,57.2366,57.3297,57.1722,57.2295,12423.0
2016-02-16 11:40:00,80.0,80.1,79.9,80.05,12538.0,57.2724,57.344,57.2008,57.3082,12538.0
2016-02-16 11:50:00,80.04,80.04,79.84,80.01,8544.0,57.301,57.301,57.1579,57.2796,8544.0
2016-02-16 12:00:00,80.01,80.08,79.94,80.04,7925.0,57.2796,57.3297,57.2295,57.301,7925.0
2016-02-16 12:10:00,80.06,80.21,80.02,80.06,8415.0,57.3154,57.4228,57.2867,57.3154,8415.0
2016-02-16 12:20:00,80.09,80.41,80.08,80.39,16173.0,57.3368,57.5659,57.3297,57.5516,16173.0
2016-02-16 12:30:00,80.37,80.39,79.95,80.02,8445.0,57.5373,57.5516,57.2366,57.2867,8445.0
2016-02-16 12:40:00,80.04,80.17,80.0,80.04,15541.0,57.301,57.3941,57.2724,57.301,15541.0
2016-02-16 12:50:00,79.96,80.06,79.96,80.01,8346.0,57.2438,57.3154,57.2438,57.2796,8346.0
2016-02-16 13:00:00,80.0,80.12,79.98,80.02,18489.0,57.2724,57.3583,57.2581,57.2867,18489.0
2016-02-16 13:10:00,80.06,80.1,79.99,79.99,9950.0,57.3154,57.344,57.2653,57.2653,9950.0
2016-02-16 13:20:00,80.01,80.02,79.88,79.94,8813.0,57.2796,57.2867,57.1865,57.2295,8813.0
2016-02-16 13:30:00,79.9,79.94,79.85,79.9,9625.0,57.2008,57.2295,57.165,57.2008,9625.0
2016-02-16 13:40:00,79.87,80.15,79.86,79.96,31830.0,57.1793,57.3798,57.1722,57.2438,31830.0
2016-02-16 13:50:00,79.96,80.05,79.92,79.94,8739.0,57.2438,57.3082,57.2151,57.2295,8739.0
2016-02-16 14:00:00,79.92,80.19,79.92,80.16,21041.0,57.2151,57.4084,57.2151,57.387,21041.0
2016-02-16 14:10:00,80.17,80.52,80.17,80.47,20814.0,57.3941,57.6447,57.3941,57.6089,20814.0
2016-02-16 14:20:00,80.47,80.67,80.43,80.58,21532.0,57.6089,57.7521,57.5803,57.6876,21532.0
2016-02-16 14:30:00,80.58,80.73,80.57,80.69,16276.0,57.6876,57.795,57.6805,57.7664,16276.0
2016-02-16 14:40:00,80.71,80.76,80.66,80.66,13806.0,57.7807,57.8165,57.7449,57.7449,13806.0
2016-02-16 14:50:00,80.66,80.67,80.41,80.44,31870.0,57.7449,57.7521,57.5659,57.5874,31870.0
2016-02-16 15:00:00,80.43,80.46,80.31,80.32,19718.0,57.5803,57.6017,57.4943,57.5015,19718.0
2016-02-16 15:10:00,80.33,80.42,80.28,80.38,29656.0,57.5087,57.5731,57.4729,57.5445,29656.0
2016-02-16 15:20:00,80.39,80.39,80.22,80.3,30268.0,57.5516,57.5516,57.4299,57.4872,30268.0
2016-02-16 15:30:00,80.29,80.29,80.09,80.19,53479.0,57.48,57.48,57.3368,57.4084,53479.0
2016-02-16 15:40:00,80.19,80.39,80.15,80.36,58841.0,57.4084,57.5516,57.3798,57.5301,58841.0
2016-02-16 15:50:00,80.35,80.49,80.29,80.38,115479.0,57.523,57.6232,57.48,57.5445,115479.0
2016-02-17 09:30:00,80.83,81.2,80.37,80.61,42836.0,57.8666,58.1315,57.5373,57.7091,42836.0
2016-02-17 09:40:00,80.56,80.84,80.52,80.7,20741.0,57.6733,57.8738,57.6447,57.7735,20741.0
2016-02-17 09:50:00,80.7,80.86,80.64,80.8,26740.0,57.7735,57.8881,57.7306,57.8451,26740.0
2016-02-17 10:00:00,80.8,80.99,80.71,80.8,33254.0,57.8451,57.9812,57.7807,57.8451,33254.0
2016-02-17 10:10:00,80.81,80.9,80.65,80.7,16408.0,57.8523,57.9167,57.7378,57.7735,16408.0
2016-02-17 10:20:00,80.69,80.9,80.64,80.86,16873.0,57.7664,57.9167,57.7306,57.8881,16873.0
2016-02-17 10:30:00,80.94,81.09,80.88,81.09,32334.0,57.9454,58.0527,57.9024,58.0527,32334.0
2016-02-17 10:40:00,81.06,81.15,81.04,81.05,15549.0,58.0313,58.0957,58.017,58.0241,15549.0
2016-02-17 10:50:00,81.06,81.46,81.04,81.36,20009.0,58.0313,58.3176,58.017,58.246,20009.0
2016-02-17 11:00:00,81.35,81.4,81.23,81.23,14809.0,58.2389,58.2747,58.153,58.153,14809.0
2016-02-17 11:10:00,81.25,81.3,81.22,81.25,46913.0,58.1673,58.2031,58.1458,58.1673,46913.0
2016-02-17 11:20:00,81.25,81.39,81.22,81.36,31688.0,58.1673,58.2675,58.1458,58.246,31688.0
2016-02-17 11:30:00,81.34,81.42,81.26,81.35,16340.0,58.2317,58.289,58.1745,58.2389,16340.0
2016-02-17 11:40:00,81.35,81.35,81.05,81.12,11510.0,58.2389,58.2389,58.0241,58.0742,11510.0
2016-02-17 11:50:00,81.12,81.17,80.82,80.87,12318.0,58.0742,58.11,57.8595,57.8952,12318.0
2016-02-17 12:00:00,80.88,80.88,80.68,80.79,13901.0,57.9024,57.9024,57.7592,57.838,13901.0
2016-02-17 12:10:00,80.82,80.82,80.49,80.49,17283.0,57.8595,57.8595,57.6232,57.6232,17283.0
2016-02-17 12:20:00,80.52,80.59,80.47,80.48,9803.0,57.6447,57.6948,57.6089,57.616,9803.0
2016-02-17 12:30:00,80.46,80.59,80.46,80.54,6394.0,57.6017,57.6948,57.6017,57.659,6394.0
2016-02-17 12:40:00,80.53,80.72,80.52,80.67,9819.0,57.6518,57.7879,57.6447,57.7521,9819.0
2016-02-17 12:50:00,80.67,80.73,80.67,80.73,3767.0,57.7521,57.795,57.7521,57.795,3767.0
2016-02-17 13:00:00,80.73,80.95,80.73,80.92,21840.0,57.795,57.9525,57.795,57.931,21840.0
2016-02-17 13:10:00,80.92,80.97,80.71,80.71,23515.0,57.931,57.9668,57.7807,57.7807,23515.0
2016-02-17 13:20:00,80.71,80.71,80.33,80.37,20362.0,57.7807,57.7807,57.5087,57.5373,20362.0
2016-02-17 13:30:00,80.35,80.4,80.26,80.34,14587.0,57.523,57.5588,57.4585,57.5158,14587.0
2016-02-17 13:40:00,80.34,80.37,80.15,80.18,18124.0,57.5158,57.5373,57.3798,57.4013,18124.0
2016-02-17 13:50:00,80.19,80.23,80.05,80.23,25782.0,57.4084,57.4371,57.3082,57.4371,25782.0
2016-02-17 14:00:00,80.22,80.5,80.22,80.49,42323.0,57.4299,57.6304,57.4299,57.6232,42323.0
2016-02-17 14:10:00,80.49,80.49,80.29,80.4,10021.0,57.6232,57.6232,57.48,57.5588,10021.0
2016-02-17 14:20:00,80.42,80.43,80.24,80.29,12732.0,57.5731,57.5803,57.4442,57.48,12732.0
2016-02-17 14:30:00,80.29,80.39,80.23,80.23,11004.0,57.48,57.5516,57.4371,57.4371,11004.0
2016-02-17 14:40:00,80.22,80.28,80.1,80.13,14318.0,57.4299,57.4729,57.344,57.3655,14318.0
2016-02-17 14:50:00,80.1,80.11,79.85,79.85,22261.0,57.344,57.3512,57.165,57.165,22261.0
2016-02-17 15:00:00,79.87,79.96,79.84,79.96,19025.0,57.1793,57.2438,57.1579,57.2438,19025.0
2016-02-17 15:10:00,79.95,79.98,79.82,79.94,30505.0,57.2366,57.2581,57.1435,57.2295,30505.0
2016-02-17 15:20:00,79.92,79.94,79.66,79.75,80948.0,57.2151,57.2295,57.029,57.0934,80948.0
2016-02-17 15:30:00,79.78,79.91,79.74,79.89,42025.0,57.1149,57.208,57.0863,57.1937,42025.0
2016-02-17 15:40:00,79.88,79.94,79.75,79.77,45847.0,57.1865,57.2295,57.0934,57.1078,45847.0
2016-02-17 15:50:00,79.78,79.81,79.62,79.75,76171.0,57.1149,57.1364,57.0004,57.0934,76171.0
2016-02-18 09:30:00,79.76,80.0,79.0,79.29,29701.0,57.1006,57.2724,56.5565,56.7641,29701.0
2016-02-18 09:40:00,79.18,79.56,79.12,79.15,30380.0,56.6854,56.9574,56.6424,56.6639,30380.0
2016-02-18 09:50:00,79.15,79.61,79.1,79.61,13265.0,56.6639,56.9932,56.6281,56.9932,13265.0
2016-02-18 10:00:00,79.58,79.87,79.58,79.81,15897.0,56.9717,57.1793,56.9717,57.1364,15897.0
2016-02-18 10:10:00,79.86,80.16,79.72,79.91,22047.0,57.1722,57.387,57.072,57.208,22047.0
2016-02-18 10:20:00,79.9,80.09,79.78,79.84,17387.0,57.2008,57.3368,57.1149,57.1579,17387.0
2016-02-18 10:30:00,79.92,79.92,79.69,79.75,27942.0,57.2151,57.2151,57.0505,57.0934,27942.0
2016-02-18 10:40:00,79.72,79.87,79.67,79.87,11522.0,57.072,57.1793,57.0362,57.1793,11522.0
2016-02-18 10:50:00,79.93,80.0,79.77,79.88,30897.0,57.2223,57.2724,57.1078,57.1865,30897.0
2016-02-18 11:00:00,79.79,80.01,79.79,79.94,28269.0,57.1221,57.2796,57.1221,57.2295,28269.0
2016-02-18 11:10:00,79.92,80.0,79.91,79.96,14190.0,57.2151,57.2724,57.208,57.2438,14190.0
2016-02-18 11:20:00,79.95,80.0,79.87,79.98,14507.0,57.2366,57.2724,57.1793,57.2581,14507.0
2016-02-18 11:30:00,79.98,80.01,79.93,79.97,41682.0,57.2581,57.2796,57.2223,57.2509,41682.0
2016-02-18 11:40:00,79.94,79.98,79.81,79.81,16222.0,57.2295,57.2581,57.1364,57.1364,16222.0
2016-02-18 11:50:00,79.81,79.94,79.75,79.94,14464.0,57.1364,57.2295,57.0934,57.2295,14464.0
2016-02-18 12:00:00,79.99,80.0,79.8,79.93,17735.0,57.2653,57.2724,57.1292,57.2223,17735.0
2016-02-18 12:10:00,79.94,79.98,79.88,79.95,9378.0,57.2295,57.2581,57.1865,57.2366,9378.0
2016-02-18 12:20:00,79.91,80.0,79.89,79.9,14127.0,57.208,57.2724,57.1937,57.2008,14127.0
2016-02-18 12:30:00,79.9,79.98,79.84,79.84,7076.0,57.2008,57.2581,57.1579,57.1579,7076.0
2016-02-18 12:40:00,79.85,80.0,79.85,79.88,14349.0,57.165,57.2724,57.165,57.1865,14349.0
2016-02-18 12:50:00,79.91,79.94,79.85,79.92,14070.0,57.208,57.2295,57.165,57.2151,14070.0
2016-02-18 13:00:00,79.92,80.0,79.9,79.92,18436.0,57.2151,57.2724,57.2008,57.2151,18436.0
2016-02-18 13:10:00,79.89,79.94,79.8,79.8,10369.0,57.1937,57.2295,57.1292,57.1292,10369.0
2016-02-18 13:20:00,79.83,79.98,79.75,79.97,22687.0,57.1507,57.2581,57.0934,57.2509,22687.0
2016-02-18 13:30:00,79.98,80.29,79.97,80.29,33487.0,57.2581,57.48,57.2509,57.48,33487.0
2016-02-18 13:40:00,80.31,80.38,80.21,80.21,15989.0,57.4943,57.5445,57.4228,57.4228,15989.0
2016-02-18 13:50:00,80.2,80.55,80.08,80.08,35452.0,57.4156,57.6662,57.3297,57.3297,35452.0
2016-02-18 14:00:00,80.08,80.2,80.08,80.2,41756.0,57.3297,57.4156,57.3297,57.4156,41756.0
2016-02-18 14:10:00,80.21,80.21,80.07,80.1,14390.0,57.4228,57.4228,57.3225,57.344,14390.0
2016-02-18 14:20:00,80.11,80.14,80.0,80.07,19088.0,57.3512,57.3726,57.2724,57.3225,19088.0
2016-02-18 14:30:00,80.09,80.22,80.09,80.11,14260.0,57.3368,57.4299,57.3368,57.3512,14260.0
2016-02-18 14:40:00,80.1,80.16,79.97,79.98,29504.0,57.344,57.387,57.2509,57.2581,29504.0
2016-02-18 14:50:00,79.99,80.13,79.9,80.06,32609.0,57.2653,57.3655,57.2008,57.3154,32609.0
2016-02-18 15:00:00,80.04,80.06,79.71,79.75,35926.0,57.301,57.3154,57.0648,57.0934,35926.0
2016-02-18 15:10:00,79.73,79.8,79.57,79.74,42346.0,57.0791,57.1292,56.9646,57.0863,42346.0
2016-02-18 15:20:00,79.75,79.79,79.37,79.47,66006.0,57.0934,57.1221,56.8214,56.893,66006.0
2016-02-18 15:30:00,79.49,79.78,79.41,79.75,56825.0,56.9073,57.1149,56.85,57.0934,56825.0
2016-02-18 15:40:00,79.8,79.95,79.73,79.85,88806.0,57.1292,57.2366,57.0791,57.165,88806.0
2016-02-18 15:50:00,79.85,79.97,79.8,79.87,119592.0,57.165,57.2509,57.1292,57.1793,119592.0
2016-02-19 09:30:00,80.01,80.12,79.81,79.81,44849.0,57.2796,57.3583,57.1364,57.1364,44849.0
2016-02-19 09:40:00,79.87,80.15,79.83,80.13,21804.0,57.1793,57.3798,57.1507,57.3655,21804.0
2016-02-19 09:50:00,80.1,80.45,79.98,80.43,25645.0,57.344,57.5946,57.2581,57.5803,25645.0
2016-02-19 10:00:00,80.45,80.85,80.44,80.72,13136.0,57.5946,57.8809,57.5874,57.7879,13136.0
2016-02-19 10:10:00,80.76,81.18,80.76,81.1,23156.0,57.8165,58.1172,57.8165,58.0599,23156.0
2016-02-19 10:20:00,81.12,81.24,81.03,81.15,17595.0,58.0742,58.1601,58.0098,58.0957,17595.0
2016-02-19 10:30:00,81.15,81.32,81.04,81.04,24015.0,58.0957,58.2174,58.017,58.017,24015.0
2016-02-19 10:40:00,81.05,81.15,80.97,81.01,26616.0,58.0241,58.0957,57.9668,57.9955,26616.0
2016-02-19 10:50:00,81.03,81.44,81.03,81.37,13374.0,58.0098,58.3033,58.0098,58.2532,13374.0
2016-02-19 11:00:00,81.37,81.52,81.32,81.45,17165.0,58.2532,58.3606,58.2174,58.3105,17165.0
2016-02-19 11:10:00,81.48,81.87,81.48,81.84,18498.0,58.332,58.6112,58.332,58.5897,18498.0
2016-02-19 11:20:00,81.84,81.98,81.73,81.92,46468.0,58.5897,58.6899,58.5109,58.647,46468.0
2016-02-19 11:30:00,81.95,82.0,81.64,81.64,13282.0,58.6684,58.7042,58.4465,58.4465,13282.0
2016-02-19 11:40:00,81.65,81.91,81.64,81.81,12560.0,58.4537,58.6398,58.4465,58.5682,12560.0
2016-02-19 11:50:00,81.84,81.96,81.79,81.92,18303.0,58.5897,58.6756,58.5539,58.647,18303.0
2016-02-19 12:00:00,81.9,81.9,81.61,81.76,12733.0,58.6326,58.6326,58.425,58.5324,12733.0
2016-02-19 12:10:00,81.76,81.77,81.63,81.64,19299.0,58.5324,58.5396,58.4393,58.4465,19299.0
2016-02-19 12:20:00,81.69,81.82,81.65,81.73,9323.0,58.4823,58.5754,58.4537,58.5109,9323.0
2016-02-19 12:30:00,81.73,81.85,81.72,81.73,11128.0,58.5109,58.5968,58.5038,58.5109,11128.0
2016-02-19 12:40:00,81.73,81.76,81.66,81.72,11533.0,58.5109,58.5324,58.4608,58.5038,11533.0
2016-02-19 12:50:00,81.73,81.75,81.61,81.63,12213.0,58.5109,58.5252,58.425,58.4393,12213.0
2016-02-19 13:00:00,81.66,81.73,81.62,81.67,21659.0,58.4608,58.5109,58.4322,58.468,21659.0
2016-02-19 13:10:00,81.7,81.76,81.64,81.76,11191.0,58.4895,58.5324,58.4465,58.5324,11191.0
2016-02-19 13:20:00,81.74,81.91,81.7,81.84,25874.0,58.5181,58.6398,58.4895,58.5897,25874.0
2016-02-19 13:30:00,81.86,82.06,81.85,82.0,16683.0,58.604,58.7472,58.5968,58.7042,16683.0
2016-02-19 13:40:00,82.04,82.05,81.92,82.0,17089.0,58.7329,58.74,58.647,58.7042,17089.0
2016-02-19 13:50:00,81.99,82.07,81.94,81.98,32026.0,58.6971,58.7543,58.6613,58.6899,32026.0
2016-02-19 14:00:00,82.0,82.01,81.79,81.8,20741.0,58.7042,58.7114,58.5539,58.561,20741.0
2016-02-19 14:10:00,81.78,81.84,81.77,81.84,8456.0,58.5467,58.5897,58.5396,58.5897,8456.0
2016-02-19 14:20:00,81.84,81.85,81.77,81.83,14808.0,58.5897,58.5968,58.5396,58.5825,14808.0
2016-02-19 14:30:00,81.85,81.9,81.77,81.77,15238.0,58.5968,58.6326,58.5396,58.5396,15238.0
2016-02-19 14:40:00,81.79,81.79,81.55,81.55,19675.0,58.5539,58.5539,58.3821,58.3821,19675.0
2016-02-19 14:50:00,81.61,81.61,81.48,81.57,19924.0,58.425,58.425,58.332,58.3964,19924.0
2016-02-19 15:00:00,81.6,81.67,81.58,81.65,22037.0,58.4179,58.468,58.4035,58.4537,22037.0
2016-02-19 15:10:00,81.64,81.88,81.64,81.76,39856.0,58.4465,58.6183,58.4465,58.5324,39856.0
2016-02-19 15:20:00,81.77,81.81,81.72,81.77,22696.0,58.5396,58.5682,58.5038,58.5396,22696.0
2016-02-19 15:30:00,81.77,81.78,81.63,81.66,44881.0,58.5396,58.5467,58.4393,58.4608,44881.0
2016-02-19 15:40:00,81.65,81.67,81.46,81.6,43026.0,58.4537,58.468,58.3176,58.4179,43026.0
2016-02-19 15:50:00,81.62,81.62,81.37,81.42,93668.0,58.4322,58.4322,58.2532,58.289,93668.0
2016-02-22 09:30:00,82.05,82.36,81.93,82.36,31443.0,58.74,58.9619,58.6541,58.9619,31443.0
2016-02-22 09:40:00,82.41,82.7,82.36,82.61,12733.0,58.9977,59.2054,58.9619,59.1409,12733.0
2016-02-22 09:50:00,82.46,82.46,82.21,82.21,15559.0,59.0335,59.0335,58.8546,58.8546,15559.0
2016-02-22 10:00:00,82.18,82.36,82.18,82.25,12816.0,58.8331,58.9619,58.8331,58.8832,12816.0
2016-02-22 10:10:00,82.27,82.27,82.11,82.19,12029.0,58.8975,58.8975,58.783,58.8402,12029.0
2016-02-22 10:20:00,82.26,82.28,82.14,82.15,15769.0,58.8904,58.9047,58.8044,58.8116,15769.0
2016-02-22 10:30:00,82.08,82.36,82.08,82.18,25808.0,58.7615,58.9619,58.7615,58.8331,25808.0
2016-02-22 10:40:00,82.26,82.34,82.18,82.25,11565.0,58.8904,58.9476,58.8331,58.8832,11565.0
2016-02-22 10:50:00,82.26,82.3,82.19,82.26,9817.0,58.8904,58.919,58.8402,58.8904,9817.0
2016-02-22 11:00:00,82.2,82.29,82.17,82.21,25807.0,58.8474,58.9118,58.8259,58.8546,25807.0
2016-02-22 11:10:00,82.21,82.21,81.92,81.96,39461.0,58.8546,58.8546,58.647,58.6756,39461.0
2016-02-22 11:20:00,81.94,81.94,81.8,81.92,11295.0,58.6613,58.6613,58.561,58.647,11295.0
2016-02-22 11:30:00,81.9,81.95,81.81,81.85,9524.0,58.6326,58.6684,58.5682,58.5968,9524.0
2016-02-22 11:40:00,81.88,81.88,81.62,81.66,13409.0,58.6183,58.6183,58.4322,58.4608,13409.0
2016-02-22 11:50:00,81.63,81.68,81.43,81.52,13088.0,58.4393,58.4751,58.2962,58.3606,13088.0
2016-02-22 12:00:00,81.49,81.85,81.49,81.8,12590.0,58.3391,58.5968,58.3391,58.561,12590.0
2016-02-22 12:10:00,81.79,81.79,81.65,81.71,5099.0,58.5539,58.5539,58.4537,58.4966,5099.0
2016-02-22 12:20:00,81.68,82.03,81.56,81.96,27198.0,58.4751,58.7257,58.3892,58.6756,27198.0
2016-02-22 12:30:00,82.0,82.01,81.87,81.9,7129.0,58.7042,58.7114,58.6112,58.6326,7129.0
2016-02-22 12:40:00,81.95,82.03,81.88,81.88,7584.0,58.6684,58.7257,58.6183,58.6183,7584.0
2016-02-22 12:50:00,81.88,82.0,81.87,81.98,7800.0,58.6183,58.7042,58.6112,58.6899,7800.0
2016-02-22 13:00:00,81.94,81.96,81.83,81.83,7570.0,58.6613,58.6756,58.5825,58.5825,7570.0
2016-02-22 13:10:00,81.78,81.85,81.71,81.8,4248.0,58.5467,58.5968,58.4966,58.561,4248.0
2016-02-22 13:20:00,81.84,81.92,81.77,81.83,5911.0,58.5897,58.647,58.5396,58.5825,5911.0
2016-02-22 13:30:00,81.84,81.98,81.74,81.95,7924.0,58.5897,58.6899,58.5181,58.6684,7924.0
2016-02-22 13:40:00,81.95,81.98,81.84,81.94,12431.0,58.6684,58.6899,58.5897,58.6613,12431.0
2016-02-22 13:50:00,81.89,81.96,81.81,81.96,7211.0,58.6255,58.6756,58.5682,58.6756,7211.0
2016-02-22 14:00:00,81.95,81.97,81.83,81.86,10133.0,58.6684,58.6827,58.5825,58.604,10133.0
2016-02-22 14:10:00,81.85,81.85,81.77,81.77,11281.0,58.5968,58.5968,58.5396,58.5396,11281.0
2016-02-22 14:20:00,81.75,81.79,81.65,81.72,17438.0,58.5252,58.5539,58.4537,58.5038,17438.0
2016-02-22 14:30:00,81.74,81.88,81.73,81.86,8590.0,58.5181,58.6183,58.5109,58.604,8590.0
2016-02-22 14:40:00,81.83,81.9,81.81,81.87,9387.0,58.5825,58.6326,58.5682,58.6112,9387.0
2016-02-22 14:50:00,81.88,81.89,81.73,81.75,21784.0,58.6183,58.6255,58.5109,58.5252,21784.0
2016-02-22 15:00:00,81.77,81.84,81.75,81.78,14982.0,58.5396,58.5897,58.5252,58.5467,14982.0
2016-02-22 15:10:00,81.77,81.78,81.62,81.68,25821.0,58.5396,58.5467,58.4322,58.4751,25821.0
2016-02-22 15:20:00,81.67,81.7,81.55,81.55,37141.0,58.468,58.4895,58.3821,58.3821,37141.0
2016-02-22 15:30:00,81.56,81.59,81.48,81.5,37556.0,58.3892,58.4107,58.332,58.3463,37556.0
2016-02-22 15:40:00,81.51,81.65,81.47,81.49,93897.0,58.3534,58.4537,58.3248,58.3391,93897.0
2016-02-22 15:50:00,81.5,81.59,81.42,81.54,105517.0,58.3463,58.4107,58.289,58.3749,105517.0
2016-02-23 09:30:00,81.5,82.29,81.49,82.19,29279.0,58.3463,58.9118,58.3391,58.8402,29279.0
2016-02-23 09:40:00,82.14,82.5,82.13,82.16,15733.0,58.8044,59.0622,58.7973,58.8188,15733.0
2016-02-23 09:50:00,82.24,82.25,81.85,81.85,5197.0,58.876,58.8832,58.5968,58.5968,5197.0
2016-02-23 10:00:00,81.97,81.99,81.78,81.9,11140.0,58.6827,58.6971,58.5467,58.6326,11140.0
2016-02-23 10:10:00,81.9,81.97,81.64,81.84,6323.0,58.6326,58.6827,58.4465,58.5897,6323.0
2016-02-23 10:20:00,81.76,81.89,81.66,81.75,6803.0,58.5324,58.6255,58.4608,58.5252,6803.0
2016-02-23 10:30:00,81.82,81.84,81.63,81.63,11330.0,58.5754,58.5897,58.4393,58.4393,11330.0
2016-02-23 10:40:00,81.63,81.7,81.51,81.51,17040.0,58.4393,58.4895,58.3534,58.3534,17040.0
2016-02-23 10:50:00,81.52,81.67,81.51,81.63,10479.0,58.3606,58.468,58.3534,58.4393,10479.0
2016-02-23 11:00:00,81.63,81.69,81.5,81.55,10256.0,58.4393,58.4823,58.3463,58.3821,10256.0
2016-02-23 11:10:00,81.57,81.75,81.55,81.69,10112.0,58.3964,58.5252,58.3821,58.4823,10112.0
2016-02-23 11:20:00,81.68,81.74,81.58,81.58,22995.0,58.4751,58.5181,58.4035,58.4035,22995.0
2016-02-23 11:30:00,81.58,81.63,81.5,81.58,22969.0,58.4035,58.4393,58.3463,58.4035,22969.0
2016-02-23 11:40:00,81.56,81.59,81.41,81.41,9679.0,58.3892,58.4107,58.2818,58.2818,9679.0
2016-02-23 11:50:00,81.41,81.44,81.31,81.43,14461.0,58.2818,58.3033,58.2102,58.2962,14461.0
2016-02-23 12:00:00,81.43,81.46,81.3,81.41,8314.0,58.2962,58.3176,58.2031,58.2818,8314.0
2016-02-23 12:10:00,81.38,81.46,81.34,81.39,5030.0,58.2604,58.3176,58.2317,58.2675,5030.0
2016-02-23 12:20:00,81.39,81.69,81.34,81.69,9908.0,58.2675,58.4823,58.2317,58.4823,9908.0
2016-02-23 12:30:00,81.71,81.71,81.49,81.52,5507.0,58.4966,58.4966,58.3391,58.3606,5507.0
2016-02-23 12:40:00,81.54,81.55,81.25,81.25,19306.0,58.3749,58.3821,58.1673,58.1673,19306.0
2016-02-23 12:50:00,81.27,81.3,81.12,81.15,9967.0,58.1816,58.2031,58.0742,58.0957,9967.0
2016-02-23 13:00:00,81.12,81.31,81.12,81.28,13601.0,58.0742,58.2102,58.0742,58.1888,13601.0
2016-02-23 13:10:00,81.29,81.32,81.21,81.27,13748.0,58.1959,58.2174,58.1387,58.1816,13748.0
2016-02-23 13:20:00,81.24,81.41,81.24,81.41,3968.0,58.1601,58.2818,58.1601,58.2818,3968.0
2016-02-23 13:30:00,81.45,81.52,81.35,81.52,8341.0,58.3105,58.3606,58.2389,58.3606,8341.0
2016-02-23 13:40:00,81.5,81.6,81.46,81.51,16192.0,58.3463,58.4179,58.3176,58.3534,16192.0
2016-02-23 13:50:00,81.51,81.52,81.38,81.49,10057.0,58.3534,58.3606,58.2604,58.3391,10057.0
2016-02-23 14:00:00,81.47,81.53,81.42,81.44,7720.0,58.3248,58.3677,58.289,58.3033,7720.0
2016-02-23 14:10:00,81.43,81.46,81.31,81.34,13943.0,58.2962,58.3176,58.2102,58.2317,13943.0
2016-02-23 14:20:00,81.36,81.38,81.32,81.32,5698.0,58.246,58.2604,58.2174,58.2174,5698.0
2016-02-23 14:30:00,81.34,81.41,81.18,81.25,13531.0,58.2317,58.2818,58.1172,58.1673,13531.0
2016-02-23 14:40:00,81.23,81.32,81.22,81.29,8179.0,58.153,58.2174,58.1458,58.1959,8179.0
2016-02-23 14:50:00,81.32,81.32,81.12,81.16,13119.0,58.2174,58.2174,58.0742,58.1029,13119.0
2016-02-23 15:00:00,81.17,81.25,81.14,81.15,25066.0,58.11,58.1673,58.0885,58.0957,25066.0
2016-02-23 15:10:00,81.15,81.15,81.08,81.12,13212.0,58.0957,58.0957,58.0456,58.0742,13212.0
2016-02-23 15:20:00,81.12,81.15,80.79,80.8,49982.0,58.0742,58.0957,57.838,57.8451,49982.0
2016-02-23 15:30:00,80.84,81.13,80.73,81.07,62391.0,57.8738,58.0814,57.795,58.0384,62391.0
2016-02-23 15:40:00,81.09,81.18,80.85,81.0,50434.0,58.0527,58.1172,57.8809,57.9883,50434.0
2016-02-23 15:50:00,80.99,81.0,80.86,80.99,145797.0,57.9812,57.9883,57.8881,57.9812,145797.0
2016-02-24 09:30:00,80.59,81.08,80.59,80.81,32390.0,57.6948,58.0456,57.6948,57.8523,32390.0
2016-02-24 09:40:00,80.82,80.87,80.2,80.22,18876.0,57.8595,57.8952,57.4156,57.4299,18876.0
2016-02-24 09:50:00,80.18,80.22,79.14,79.14,48630.0,57.4013,57.4299,56.6567,56.6567,48630.0
2016-02-24 10:00:00,79.14,79.52,78.89,79.11,86436.0,56.6567,56.9288,56.4778,56.6353,86436.0
2016-02-24 10:10:00,79.11,79.46,78.93,79.28,62629.0,56.6353,56.8858,56.5064,56.757,62629.0
2016-02-24 10:20:00,79.25,79.34,78.97,79.05,34609.0,56.7355,56.7999,56.535,56.5923,34609.0
2016-02-24 10:30:00,79.12,79.46,78.75,79.33,47641.0,56.6424,56.8858,56.3775,56.7928,47641.0
2016-02-24 10:40:00,79.33,79.65,79.33,79.42,11944.0,56.7928,57.0218,56.7928,56.8572,11944.0
2016-02-24 10:50:00,79.44,79.47,79.08,79.15,26047.0,56.8715,56.893,56.6138,56.6639,26047.0
2016-02-24 11:00:00,79.17,79.61,79.12,79.54,27229.0,56.6782,56.9932,56.6424,56.9431,27229.0
2016-02-24 11:10:00,79.55,79.65,79.48,79.63,17534.0,56.9503,57.0218,56.9001,57.0075,17534.0
2016-02-24 11:20:00,79.62,80.0,79.62,79.88,32130.0,57.0004,57.2724,57.0004,57.1865,32130.0
2016-02-24 11:30:00,79.89,80.01,79.67,79.74,44683.0,57.1937,57.2796,57.0362,57.0863,44683.0
2016-02-24 11:40:00,79.75,79.82,79.65,79.8,14634.0,57.0934,57.1435,57.0218,57.1292,14634.0
2016-02-24 11:50:00,79.82,79.98,79.77,79.98,16472.0,57.1435,57.2581,57.1078,57.2581,16472.0
2016-02-24 12:00:00,80.0,80.05,79.79,79.79,18544.0,57.2724,57.3082,57.1221,57.1221,18544.0
2016-02-24 12:10:00,79.79,79.79,79.62,79.62,7122.0,57.1221,57.1221,57.0004,57.0004,7122.0
2016-02-24 12:20:00,79.65,79.72,79.6,79.72,14668.0,57.0218,57.072,56.9861,57.072,14668.0
2016-02-24 12:30:00,79.81,79.92,79.76,79.9,11063.0,57.1364,57.2151,57.1006,57.2008,11063.0
2016-02-24 12:40:00,79.88,80.05,79.87,80.01,11411.0,57.1865,57.3082,57.1793,57.2796,11411.0
2016-02-24 12:50:00,80.02,80.06,79.94,80.05,20499.0,57.2867,57.3154,57.2295,57.3082,20499.0
2016-02-24 13:00:00,80.09,80.09,79.94,79.94,8015.0,57.3368,57.3368,57.2295,57.2295,8015.0
2016-02-24 13:10:00,79.98,79.98,79.78,79.81,10124.0,57.2581,57.2581,57.1149,57.1364,10124.0
2016-02-24 13:20:00,79.86,80.0,79.85,79.98,9230.0,57.1722,57.2724,57.165,57.2581,9230.0
2016-02-24 13:30:00,79.94,80.21,79.94,80.19,6768.0,57.2295,57.4228,57.2295,57.4084,6768.0
2016-02-24 13:40:00,80.2,80.38,80.07,80.38,21015.0,57.4156,57.5445,57.3225,57.5445,21015.0
2016-02-24 13:50:00,80.4,80.47,80.37,80.41,15508.0,57.5588,57.6089,57.5373,57.5659,15508.0
2016-02-24 14:00:00,80.4,80.59,80.4,80.54,15330.0,57.5588,57.6948,57.5588,57.659,15330.0
2016-02-24 14:10:00,80.53,80.54,80.37,80.39,16535.0,57.6518,57.659,57.5373,57.5516,16535.0
2016-02-24 14:20:00,80.44,80.52,80.28,80.31,16389.0,57.5874,57.6447,57.4729,57.4943,16389.0
2016-02-24 14:30:00,80.35,80.35,80.12,80.33,45482.0,57.523,57.523,57.3583,57.5087,45482.0
2016-02-24 14:40:00,80.33,80.44,80.3,80.41,62435.0,57.5087,57.5874,57.4872,57.5659,62435.0
2016-02-24 14:50:00,80.41,80.44,80.28,80.39,12472.0,57.5659,57.5874,57.4729,57.5516,12472.0
2016-02-24 15:00:00,80.4,80.78,80.4,80.76,22385.0,57.5588,57.8308,57.5588,57.8165,22385.0
2016-02-24 15:10:00,80.78,80.91,80.75,80.84,18645.0,57.8308,57.9239,57.8093,57.8738,18645.0
2016-02-24 15:20:00,80.84,80.89,80.78,80.83,15757.0,57.8738,57.9096,57.8308,57.8666,15757.0
2016-02-24 15:30:00,80.83,80.88,80.7,80.82,22123.0,57.8666,57.9024,57.7735,57.8595,22123.0
2016-02-24 15:40:00,80.82,80.86,80.49,80.52,32029.0,57.8595,57.8881,57.6232,57.6447,32029.0
2016-02-24 15:50:00,80.54,80.61,80.5,80.5,94213.0,57.659,57.7091,57.6304,57.6304,94213.0
2016-02-25 09:30:00,81.17,81.72,80.88,81.51,23173.0,58.11,58.5038,57.9024,58.3534,23173.0
2016-02-25 09:40:00,81.67,81.67,81.33,81.34,14362.0,58.468,58.468,58.2246,58.2317,14362.0
2016-02-25 09:50:00,81.45,81.45,81.16,81.34,18786.0,58.3105,58.3105,58.1029,58.2317,18786.0
2016-02-25 10:00:00,81.36,81.46,81.28,81.39,21758.0,58.246,58.3176,58.1888,58.2675,21758.0
2016-02-25 10:10:00,81.36,81.53,81.31,81.46,16204.0,58.246,58.3677,58.2102,58.3176,16204.0
2016-02-25 10:20:00,81.42,81.42,81.06,81.06,10500.0,58.289,58.289,58.0313,58.0313,10500.0
2016-02-25 10:30:00,81.1,81.14,80.96,81.14,15341.0,58.0599,58.0885,57.9597,58.0885,15341.0
2016-02-25 10:40:00,81.12,81.36,81.11,81.36,15149.0,58.0742,58.246,58.0671,58.246,15149.0
2016-02-25 10:50:00,81.33,81.34,81.11,81.11,14235.0,58.2246,58.2317,58.0671,58.0671,14235.0
2016-02-25 11:00:00,81.17,81.53,81.11,81.53,14999.0,58.11,58.3677,58.0671,58.3677,14999.0
2016-02-25 11:10:00,81.47,81.87,81.46,81.72,18941.0,58.3248,58.6112,58.3176,58.5038,18941.0
2016-02-25 11:20:00,81.74,81.94,81.74,81.84,29491.0,58.5181,58.6613,58.5181,58.5897,29491.0
2016-02-25 11:30:00,81.84,81.94,81.56,81.59,22396.0,58.5897,58.6613,58.3892,58.4107,22396.0
2016-02-25 11:40:00,81.54,81.59,81.35,81.5,22218.0,58.3749,58.4107,58.2389,58.3463,22218.0
2016-02-25 11:50:00,81.54,81.75,81.5,81.68,21993.0,58.3749,58.5252,58.3463,58.4751,21993.0
2016-02-25 12:00:00,81.7,82.11,81.7,81.98,29206.0,58.4895,58.783,58.4895,58.6899,29206.0
2016-02-25 12:10:00,81.97,82.08,81.82,81.88,22949.0,58.6827,58.7615,58.5754,58.6183,22949.0
2016-02-25 12:20:00,81.88,81.93,81.63,81.64,9948.0,58.6183,58.6541,58.4393,58.4465,9948.0
2016-02-25 12:30:00,81.7,82.08,81.69,81.95,13564.0,58.4895,58.7615,58.4823,58.6684,13564.0
2016-02-25 12:40:00,81.92,81.97,81.79,81.83,12796.0,58.647,58.6827,58.5539,58.5825,12796.0
2016-02-25 12:50:00,81.86,81.92,81.78,81.84,12369.0,58.604,58.647,58.5467,58.5897,12369.0
2016-02-25 13:00:00,81.87,81.88,81.72,81.85,10399.0,58.6112,58.6183,58.5038,58.5968,10399.0
2016-02-25 13:10:00,81.83,81.9,81.73,81.9,19131.0,58.5825,58.6326,58.5109,58.6326,19131.0
2016-02-25 13:20:00,81.9,82.08,81.82,82.01,21021.0,58.6326,58.7615,58.5754,58.7114,21021.0
2016-02-25 13:30:00,82.02,82.08,81.94,81.98,44632.0,58.7185,58.7615,58.6613,58.6899,44632.0
2016-02-25 13:40:00,81.95,81.97,81.85,81.93,8150.0,58.6684,58.6827,58.5968,58.6541,8150.0
2016-02-25 13:50:00,81.92,82.08,81.92,82.06,11913.0,58.647,58.7615,58.647,58.7472,11913.0
2016-02-25 14:00:00,82.05,82.2,82.03,82.06,22765.0,58.74,58.8474,58.7257,58.7472,22765.0
2016-02-25 14:10:00,82.05,82.07,81.9,81.99,25092.0,58.74,58.7543,58.6326,58.6971,25092.0
2016-02-25 14:20:00,81.97,82.01,81.85,81.9,14771.0,58.6827,58.7114,58.5968,58.6326,14771.0
2016-02-25 14:30:00,81.93,81.96,81.83,81.83,43910.0,58.6541,58.6756,58.5825,58.5825,43910.0
2016-02-25 14:40:00,81.84,81.84,81.64,81.72,30813.0,58.5897,58.5897,58.4465,58.5038,30813.0
2016-02-25 14:50:00,81.72,81.73,81.52,81.54,34374.0,58.5038,58.5109,58.3606,58.3749,34374.0
2016-02-25 15:00:00,81.53,81.63,81.52,81.63,48197.0,58.3677,58.4393,58.3606,58.4393,48197.0
2016-02-25 15:10:00,81.64,81.99,81.63,81.71,36455.0,58.4465,58.6971,58.4393,58.4966,36455.0
2016-02-25 15:20:00,81.71,81.76,81.69,81.72,46458.0,58.4966,58.5324,58.4823,58.5038,46458.0
2016-02-25 15:30:00,81.72,81.74,81.62,81.71,56319.0,58.5038,58.5181,58.4322,58.4966,56319.0
2016-02-25 15:40:00,81.72,82.03,81.7,81.7,90503.0,58.5038,58.7257,58.4895,58.4895,90503.0
2016-02-25 15:50:00,81.69,81.85,81.52,81.81,125577.0,58.4823,58.5968,58.3606,58.5682,125577.0
2016-02-26 09:30:00,81.61,81.79,78.75,78.75,66200.0,58.425,58.5539,56.3775,56.3775,66200.0
2016-02-26 09:40:00,78.9,79.89,76.93,77.45,228025.0,56.4849,57.1937,55.0746,55.4469,228025.0
2016-02-26 09:50:00,77.44,79.35,77.43,79.22,145219.0,55.4397,56.8071,55.4325,56.714,145219.0
2016-02-26 10:00:00,79.13,80.0,79.0,79.41,83949.0,56.6496,57.2724,56.5565,56.85,83949.0
2016-02-26 10:10:00,79.42,79.42,78.96,79.12,61996.0,56.8572,56.8572,56.5279,56.6424,61996.0
2016-02-26 10:20:00,79.08,79.49,78.98,79.4,44437.0,56.6138,56.9073,56.5422,56.8429,44437.0
2016-02-26 10:30:00,79.39,79.39,78.91,79.0,63509.0,56.8357,56.8357,56.4921,56.5565,63509.0
2016-02-26 10:40:00,79.04,79.46,78.96,79.07,39050.0,56.5851,56.8858,56.5279,56.6066,39050.0
2016-02-26 10:50:00,79.06,79.2,78.79,78.89,59955.0,56.5995,56.6997,56.4062,56.4778,59955.0
2016-02-26 11:00:00,78.92,79.11,78.67,78.87,49684.0,56.4992,56.6353,56.3203,56.4634,49684.0
2016-02-26 11:10:00,78.87,79.09,78.72,78.72,32511.0,56.4634,56.6209,56.3561,56.3561,32511.0
2016-02-26 11:20:00,78.72,78.78,78.5,78.63,56275.0,56.3561,56.399,56.1986,56.2916,56275.0
2016-02-26 11:30:00,78.55,79.47,78.55,78.76,57574.0,56.2343,56.893,56.2343,56.3847,57574.0
2016-02-26 11:40:00,78.8,79.02,78.46,78.96,30798.0,56.4133,56.5708,56.1699,56.5279,30798.0
2016-02-26 11:50:00,78.89,79.07,78.64,78.77,38593.0,56.4778,56.6066,56.2988,56.3918,38593.0
2016-02-26 12:00:00,78.73,78.97,78.68,78.88,38193.0,56.3632,56.535,56.3274,56.4706,38193.0
2016-02-26 12:10:00,78.83,78.97,78.65,78.79,53715.0,56.4348,56.535,56.3059,56.4062,53715.0
2016-02-26 12:20:00,78.75,78.94,78.72,78.84,36473.0,56.3775,56.5136,56.3561,56.442,36473.0
2016-02-26 12:30:00,78.84,78.9,78.66,78.66,14667.0,56.442,56.4849,56.3131,56.3131,14667.0
2016-02-26 12:40:00,78.67,78.72,78.58,78.71,21542.0,56.3203,56.3561,56.2558,56.3489,21542.0
2016-02-26 12:50:00,78.69,78.94,78.69,78.94,21291.0,56.3346,56.5136,56.3346,56.5136,21291.0
2016-02-26 13:00:00,78.9,78.96,78.77,78.8,14643.0,56.4849,56.5279,56.3918,56.4133,14643.0
2016-02-26 13:10:00,78.77,78.83,78.73,78.83,18263.0,56.3918,56.4348,56.3632,56.4348,18263.0
2016-02-26 13:20:00,78.82,78.95,78.81,78.89,27614.0,56.4276,56.5207,56.4205,56.4778,27614.0
2016-02-26 13:30:00,78.88,78.91,78.8,78.9,16028.0,56.4706,56.4921,56.4133,56.4849,16028.0
2016-02-26 13:40:00,78.89,79.17,78.89,79.08,39555.0,56.4778,56.6782,56.4778,56.6138,39555.0
2016-02-26 13:50:00,79.07,79.13,78.72,78.84,26607.0,56.6066,56.6496,56.3561,56.442,26607.0
2016-02-26 14:00:00,78.86,78.94,78.72,78.72,29138.0,56.4563,56.5136,56.3561,56.3561,29138.0
2016-02-26 14:10:00,78.76,79.0,78.68,78.99,50348.0,56.3847,56.5565,56.3274,56.5493,50348.0
2016-02-26 14:20:00,78.98,78.98,78.79,78.81,27851.0,56.5422,56.5422,56.4062,56.4205,27851.0
2016-02-26 14:30:00,78.81,78.9,78.68,78.71,32837.0,56.4205,56.4849,56.3274,56.3489,32837.0
2016-02-26 14:40:00,78.71,78.73,78.57,78.58,34535.0,56.3489,56.3632,56.2487,56.2558,34535.0
2016-02-26 14:50:00,78.56,78.63,78.45,78.45,52103.0,56.2415,56.2916,56.1628,56.1628,52103.0
2016-02-26 15:00:00,78.46,78.65,78.44,78.64,47179.0,56.1699,56.3059,56.1556,56.2988,47179.0
2016-02-26 15:10:00,78.64,78.87,78.55,78.75,56719.0,56.2988,56.4634,56.2343,56.3775,56719.0
2016-02-26 15:20:00,78.75,79.1,78.74,78.85,102473.0,56.3775,56.6281,56.3704,56.4491,102473.0
2016-02-26 15:30:00,78.85,79.01,78.8,78.98,61185.0,56.4491,56.5637,56.4133,56.5422,61185.0
2016-02-26 15:40:00,78.98,79.04,78.87,78.93,114143.0,56.5422,56.5851,56.4634,56.5064,114143.0
2016-02-26 15:50:00,78.94,79.06,78.86,78.96,291851.0,56.5136,56.5995,56.4563,56.5279,291851.0
2016-02-29 09:30:00,79.09,79.55,78.95,78.96,27239.0,56.6209,56.9503,56.5207,56.5279,27239.0
2016-02-29 09:40:00,78.94,79.07,78.81,79.02,17900.0,56.5136,56.6066,56.4205,56.5708,17900.0
2016-02-29 09:50:00,79.07,79.22,78.98,79.01,40297.0,56.6066,56.714,56.5422,56.5637,40297.0
2016-02-29 10:00:00,79.0,79.11,78.97,79.05,12992.0,56.5565,56.6353,56.535,56.5923,12992.0
2016-02-29 10:10:00,79.04,79.07,78.91,78.97,21506.0,56.5851,56.6066,56.4921,56.535,21506.0
2016-02-29 10:20:00,78.95,79.8,78.95,79.51,38574.0,56.5207,57.1292,56.5207,56.9216,38574.0
2016-02-29 10:30:00,79.51,79.83,79.5,79.66,28577.0,56.9216,57.1507,56.9145,57.029,28577.0
2016-02-29 10:40:00,79.63,79.77,79.43,79.55,24852.0,57.0075,57.1078,56.8643,56.9503,24852.0
2016-02-29 10:50:00,79.58,79.77,79.55,79.68,23869.0,56.9717,57.1078,56.9503,57.0433,23869.0
2016-02-29 11:00:00,79.68,79.71,79.51,79.64,8433.0,57.0433,57.0648,56.9216,57.0147,8433.0
2016-02-29 11:10:00,79.64,79.64,79.28,79.31,15311.0,57.0147,57.0147,56.757,56.7784,15311.0
2016-02-29 11:20:00,79.34,79.43,79.13,79.13,12595.0,56.7999,56.8643,56.6496,56.6496,12595.0
2016-02-29 11:30:00,79.13,79.44,79.09,79.31,24116.0,56.6496,56.8715,56.6209,56.7784,24116.0
2016-02-29 11:40:00,79.3,79.37,79.17,79.2,12954.0,56.7713,56.8214,56.6782,56.6997,12954.0
2016-02-29 11:50:00,79.21,79.34,79.18,79.18,13457.0,56.7068,56.7999,56.6854,56.6854,13457.0
2016-02-29 12:00:00,79.17,79.37,79.12,79.2,15843.0,56.6782,56.8214,56.6424,56.6997,15843.0
2016-02-29 12:10:00,79.19,79.49,79.19,79.49,12836.0,56.6925,56.9073,56.6925,56.9073,12836.0
2016-02-29 12:20:00,79.49,79.72,79.48,79.69,20467.0,56.9073,57.072,56.9001,57.0505,20467.0
2016-02-29 12:30:00,79.71,79.72,79.48,79.52,21875.0,57.0648,57.072,56.9001,56.9288,21875.0
2016-02-29 12:40:00,79.55,79.69,79.53,79.68,17142.0,56.9503,57.0505,56.9359,57.0433,17142.0
2016-02-29 12:50:00,79.68,79.68,79.48,79.5,13750.0,57.0433,57.0433,56.9001,56.9145,13750.0
2016-02-29 13:00:00,79.5,79.71,79.47,79.64,29871.0,56.9145,57.0648,56.893,57.0147,29871.0
2016-02-29 13:10:00,79.64,79.83,79.64,79.76,13229.0,57.0147,57.1507,57.0147,57.1006,13229.0
2016-02-29 13:20:00,79.77,79.77,79.66,79.72,14070.0,57.1078,57.1078,57.029,57.072,14070.0
2016-02-29 13:30:00,79.7,79.74,79.65,79.67,8179.0,57.0576,57.0863,57.0218,57.0362,8179.0
2016-02-29 13:40:00,79.66,79.71,79.6,79.62,11270.0,57.029,57.0648,56.9861,57.0004,11270.0
2016-02-29 13:50:00,79.6,79.6,79.33,79.44,19120.0,56.9861,56.9861,56.7928,56.8715,19120.0
2016-02-29 14:00:00,79.45,79.52,79.36,79.37,19317.0,56.8787,56.9288,56.8142,56.8214,19317.0
2016-02-29 14:10:00,79.39,79.43,79.22,79.24,14846.0,56.8357,56.8643,56.714,56.7283,14846.0
2016-02-29 14:20:00,79.25,79.25,78.85,79.02,18911.0,56.7355,56.7355,56.4491,56.5708,18911.0
2016-02-29 14:30:00,79.01,79.16,78.92,79.0,25692.0,56.5637,56.6711,56.4992,56.5565,25692.0
2016-02-29 14:40:00,79.0,79.0,78.77,78.79,27102.0,56.5565,56.5565,56.3918,56.4062,27102.0
2016-02-29 14:50:00,78.78,78.84,78.65,78.79,25183.0,56.399,56.442,56.3059,56.4062,25183.0
2016-02-29 15:00:00,78.78,78.9,78.62,78.8,61611.0,56.399,56.4849,56.2845,56.4133,61611.0
2016-02-29 15:10:00,78.79,78.92,78.7,78.85,49510.0,56.4062,56.4992,56.3417,56.4491,49510.0
2016-02-29 15:20:00,78.86,79.09,78.86,79.0,49722.0,56.4563,56.6209,56.4563,56.5565,49722.0
2016-02-29 15:30:00,79.0,79.07,78.94,78.98,100773.0,56.5565,56.6066,56.5136,56.5422,100773.0
2016-02-29 15:40:00,78.99,79.11,78.93,79.03,83860.0,56.5493,56.6353,56.5064,56.578,83860.0
2016-02-29 15:50:00,79.03,79.09,78.85,79.06,330885.0,56.578,56.6209,56.4491,56.5995,330885.0
2016-03-01 09:30:00,79.34,79.77,78.94,79.26,37835.0,56.7999,57.1078,56.5136,56.7426,37835.0
2016-03-01 09:40:00,79.19,79.43,79.11,79.41,364770.0,56.6925,56.8643,56.6353,56.85,364770.0
2016-03-01 09:50:00,79.41,80.05,79.36,79.97,20687.0,56.85,57.3082,56.8142,57.2509,20687.0
2016-03-01 10:00:00,80.05,80.06,79.75,80.06,19823.0,57.3082,57.3154,57.0934,57.3154,19823.0
2016-03-01 10:10:00,80.02,80.14,79.96,80.04,45139.0,57.2867,57.3726,57.2438,57.301,45139.0
2016-03-01 10:20:00,80.05,80.27,79.97,80.15,59260.0,57.3082,57.4657,57.2509,57.3798,59260.0
2016-03-01 10:30:00,80.18,80.21,79.86,80.06,60721.0,57.4013,57.4228,57.1722,57.3154,60721.0
2016-03-01 10:40:00,79.98,80.58,79.9,80.54,25996.0,57.2581,57.6876,57.2008,57.659,25996.0
2016-03-01 10:50:00,80.53,80.74,80.46,80.5,22656.0,57.6518,57.8022,57.6017,57.6304,22656.0
2016-03-01 11:00:00,80.54,80.85,80.52,80.82,22639.0,57.659,57.8809,57.6447,57.8595,22639.0
2016-03-01 11:10:00,80.82,81.04,80.78,81.01,25671.0,57.8595,58.017,57.8308,57.9955,25671.0
2016-03-01 11:20:00,81.03,81.2,80.96,81.07,31280.0,58.0098,58.1315,57.9597,58.0384,31280.0
2016-03-01 11:30:00,81.07,81.08,80.88,81.01,31795.0,58.0384,58.0456,57.9024,57.9955,31795.0
2016-03-01 11:40:00,81.01,81.14,80.98,81.14,19906.0,57.9955,58.0885,57.974,58.0885,19906.0
2016-03-01 11:50:00,81.16,81.23,81.09,81.19,28403.0,58.1029,58.153,58.0527,58.1243,28403.0
2016-03-01 12:00:00,81.15,81.45,81.15,81.43,26771.0,58.0957,58.3105,58.0957,58.2962,26771.0
2016-03-01 12:10:00,81.43,81.53,81.33,81.5,36544.0,58.2962,58.3677,58.2246,58.3463,36544.0
2016-03-01 12:20:00,81.5,81.53,80.87,80.9,60324.0,58.3463,58.3677,57.8952,57.9167,60324.0
2016-03-01 12:30:00,80.9,81.1,80.82,81.1,21887.0,57.9167,58.0599,57.8595,58.0599,21887.0
2016-03-01 12:40:00,81.11,81.23,80.84,80.86,29098.0,58.0671,58.153,57.8738,57.8881,29098.0
2016-03-01 12:50:00,80.88,81.15,80.88,81.15,13591.0,57.9024,58.0957,57.9024,58.0957,13591.0
2016-03-01 13:00:00,81.14,81.23,81.11,81.19,19398.0,58.0885,58.153,58.0671,58.1243,19398.0
2016-03-01 13:10:00,81.21,81.34,81.19,81.25,16386.0,58.1387,58.2317,58.1243,58.1673,16386.0
2016-03-01 13:20:00,81.23,81.44,81.19,81.42,16747.0,58.153,58.3033,58.1243,58.289,16747.0
2016-03-01 13:30:00,81.41,81.61,81.41,81.57,33023.0,58.2818,58.425,58.2818,58.3964,33023.0
2016-03-01 13:40:00,81.56,81.69,81.49,81.52,15365.0,58.3892,58.4823,58.3391,58.3606,15365.0
2016-03-01 13:50:00,81.5,81.56,81.49,81.55,28543.0,58.3463,58.3892,58.3391,58.3821,28543.0
2016-03-01 14:00:00,81.56,81.56,81.17,81.25,21624.0,58.3892,58.3892,58.11,58.1673,21624.0
2016-03-01 14:10:00,81.29,81.3,81.16,81.17,14470.0,58.1959,58.2031,58.1029,58.11,14470.0
2016-03-01 14:20:00,81.18,81.28,81.13,81.28,27742.0,58.1172,58.1888,58.0814,58.1888,27742.0
2016-03-01 14:30:00,81.28,81.39,81.23,81.27,17124.0,58.1888,58.2675,58.153,58.1816,17124.0
2016-03-01 14:40:00,81.3,81.41,81.3,81.34,23648.0,58.2031,58.2818,58.2031,58.2317,23648.0
2016-03-01 14:50:00,81.39,81.49,81.34,81.48,22030.0,58.2675,58.3391,58.2317,58.332,22030.0
2016-03-01 15:00:00,81.47,81.62,81.45,81.55,26930.0,58.3248,58.4322,58.3105,58.3821,26930.0
2016-03-01 15:10:00,81.54,81.72,81.45,81.72,23346.0,58.3749,58.5038,58.3105,58.5038,23346.0
2016-03-01 15:20:00,81.68,81.68,81.39,81.51,35721.0,58.4751,58.4751,58.2675,58.3534,35721.0
2016-03-01 15:30:00,81.52,81.53,81.06,81.17,67415.0,58.3606,58.3677,58.0313,58.11,67415.0
2016-03-01 15:40:00,81.17,81.3,81.15,81.3,76906.0,58.11,58.2031,58.0957,58.2031,76906.0
2016-03-01 15:50:00,81.3,81.73,81.3,81.73,198570.0,58.2031,58.5109,58.2031,58.5109,198570.0
2016-03-02 09:30:00,81.47,81.92,81.17,81.68,27988.0,58.3248,58.647,58.11,58.4751,27988.0
2016-03-02 09:40:00,81.68,81.68,81.06,81.24,29829.0,58.4751,58.4751,58.0313,58.1601,29829.0
2016-03-02 09:50:00,81.17,81.29,81.08,81.2,25135.0,58.11,58.1959,58.0456,58.1315,25135.0
2016-03-02 10:00:00,81.21,81.34,81.14,81.2,27590.0,58.1387,58.2317,58.0885,58.1315,27590.0
2016-03-02 10:10:00,81.23,81.24,80.96,81.02,38933.0,58.153,58.1601,57.9597,58.0026,38933.0
2016-03-02 10:20:00,81.05,81.09,80.93,80.96,20906.0,58.0241,58.0527,57.9382,57.9597,20906.0
2016-03-02 10:30:00,80.96,81.21,80.91,81.14,14268.0,57.9597,58.1387,57.9239,58.0885,14268.0
2016-03-02 10:40:00,81.15,81.44,81.12,81.36,20500.0,58.0957,58.3033,58.0742,58.246,20500.0
2016-03-02 10:50:00,81.33,81.46,81.32,81.38,13416.0,58.2246,58.3176,58.2174,58.2604,13416.0
2016-03-02 11:00:00,81.39,81.42,81.26,81.35,9712.0,58.2675,58.289,58.1745,58.2389,9712.0
2016-03-02 11:10:00,81.4,81.6,81.33,81.58,22612.0,58.2747,58.4179,58.2246,58.4035,22612.0
2016-03-02 11:20:00,81.62,81.75,81.55,81.74,14530.0,58.4322,58.5252,58.3821,58.5181,14530.0
2016-03-02 11:30:00,81.74,81.94,81.56,81.67,20272.0,58.5181,58.6613,58.3892,58.468,20272.0
2016-03-02 11:40:00,81.7,81.92,81.7,81.86,9560.0,58.4895,58.647,58.4895,58.604,9560.0
2016-03-02 11:50:00,81.82,81.86,81.79,81.8,9300.0,58.5754,58.604,58.5539,58.561,9300.0
2016-03-02 12:00:00,81.82,81.95,81.78,81.89,15594.0,58.5754,58.6684,58.5467,58.6255,15594.0
2016-03-02 12:10:00,81.88,81.9,81.71,81.73,16489.0,58.6183,58.6326,58.4966,58.5109,16489.0
2016-03-02 12:20:00,81.74,81.91,81.74,81.89,11283.0,58.5181,58.6398,58.5181,58.6255,11283.0
2016-03-02 12:30:00,81.85,81.92,81.8,81.89,13140.0,58.5968,58.647,58.561,58.6255,13140.0
2016-03-02 12:40:00,81.94,82.08,81.89,82.03,9476.0,58.6613,58.7615,58.6255,58.7257,9476.0
2016-03-02 12:50:00,82.02,82.12,82.0,82.04,13235.0,58.7185,58.7901,58.7042,58.7329,13235.0
2016-03-02 13:00:00,82.02,82.1,81.91,82.1,18997.0,58.7185,58.7758,58.6398,58.7758,18997.0
2016-03-02 13:10:00,82.08,82.22,82.07,82.2,20709.0,58.7615,58.8617,58.7543,58.8474,20709.0
2016-03-02 13:20:00,82.15,82.4,82.13,82.38,15822.0,58.8116,58.9906,58.7973,58.9763,15822.0
2016-03-02 13:30:00,82.37,82.37,82.15,82.17,16397.0,58.9691,58.9691,58.8116,58.8259,16397.0
2016-03-02 13:40:00,82.16,82.24,82.14,82.16,36050.0,58.8188,58.876,58.8044,58.8188,36050.0
2016-03-02 13:50:00,82.14,82.27,82.09,82.23,24402.0,58.8044,58.8975,58.7687,58.8689,24402.0
2016-03-02 14:00:00,82.24,82.25,82.12,82.2,14904.0,58.876,58.8832,58.7901,58.8474,14904.0
2016-03-02 14:10:00,82.17,82.21,82.13,82.21,10071.0,58.8259,58.8546,58.7973,58.8546,10071.0
2016-03-02 14:20:00,82.2,82.26,82.15,82.17,25008.0,58.8474,58.8904,58.8116,58.8259,25008.0
2016-03-02 14:30:00,82.18,82.33,82.16,82.33,13821.0,58.8331,58.9405,58.8188,58.9405,13821.0
2016-03-02 14:40:00,82.32,82.32,82.2,82.27,20661.0,58.9333,58.9333,58.8474,58.8975,20661.0
2016-03-02 14:50:00,82.29,82.4,82.29,82.36,42959.0,58.9118,58.9906,58.9118,58.9619,42959.0
2016-03-02 15:00:00,82.36,82.38,82.24,82.25,16097.0,58.9619,58.9763,58.876,58.8832,16097.0
2016-03-02 15:10:00,82.25,82.42,82.25,82.4,23514.0,58.8832,59.0049,58.8832,58.9906,23514.0
2016-03-02 15:20:00,82.42,82.42,82.3,82.3,23536.0,59.0049,59.0049,58.919,58.919,23536.0
2016-03-02 15:30:00,82.3,82.43,82.29,82.42,53886.0,58.919,59.0121,58.9118,59.0049,53886.0
2016-03-02 15:40:00,82.41,82.54,82.4,82.43,48747.0,58.9977,59.0908,58.9906,59.0121,48747.0
2016-03-02 15:50:00,82.43,82.46,82.34,82.41,117692.0,59.0121,59.0335,58.9476,58.9977,117692.0
2016-03-03 09:30:00,82.66,82.68,81.36,81.36,48178.0,59.1767,59.191,58.246,58.246,48178.0
2016-03-03 09:40:00,81.34,81.52,81.02,81.46,22091.0,58.2317,58.3606,58.0026,58.3176,22091.0
2016-03-03 09:50:00,81.42,81.54,81.24,81.29,16127.0,58.289,58.3749,58.1601,58.1959,16127.0
2016-03-03 10:00:00,81.29,81.5,81.26,81.34,12142.0,58.1959,58.3463,58.1745,58.2317,12142.0
2016-03-03 10:10:00,81.26,81.39,81.16,81.29,17325.0,58.1745,58.2675,58.1029,58.1959,17325.0
2016-03-03 10:20:00,81.26,81.68,81.19,81.63,41997.0,58.1745,58.4751,58.1243,58.4393,41997.0
2016-03-03 10:30:00,81.65,81.8,81.49,81.54,10704.0,58.4537,58.561,58.3391,58.3749,10704.0
2016-03-03 10:40:00,81.45,81.67,81.45,81.67,34986.0,58.3105,58.468,58.3105,58.468,34986.0
2016-03-03 10:50:00,81.64,81.64,81.51,81.51,15314.0,58.4465,58.4465,58.3534,58.3534,15314.0
2016-03-03 11:00:00,81.51,81.68,81.51,81.57,20076.0,58.3534,58.4751,58.3534,58.3964,20076.0
2016-03-03 11:10:00,81.56,81.71,81.54,81.67,17874.0,58.3892,58.4966,58.3749,58.468,17874.0
2016-03-03 11:20:00,81.67,81.67,81.45,81.5,20557.0,58.468,58.468,58.3105,58.3463,20557.0
2016-03-03 11:30:00,81.51,81.56,81.38,81.43,23752.0,58.3534,58.3892,58.2604,58.2962,23752.0
2016-03-03 11:40:00,81.42,81.5,81.35,81.45,45124.0,58.289,58.3463,58.2389,58.3105,45124.0
2016-03-03 11:50:00,81.44,81.49,81.39,81.49,33960.0,58.3033,58.3391,58.2675,58.3391,33960.0
2016-03-03 12:00:00,81.47,81.53,81.43,81.46,10560.0,58.3248,58.3677,58.2962,58.3176,10560.0
2016-03-03 12:10:00,81.49,81.5,81.41,81.45,18973.0,58.3391,58.3463,58.2818,58.3105,18973.0
2016-03-03 12:20:00,81.43,81.55,81.42,81.46,55368.0,58.2962,58.3821,58.289,58.3176,55368.0
2016-03-03 12:30:00,81.49,81.54,81.45,81.48,24129.0,58.3391,58.3749,58.3105,58.332,24129.0
2016-03-03 12:40:00,81.48,81.51,81.46,81.47,23976.0,58.332,58.3534,58.3176,58.3248,23976.0
2016-03-03 12:50:00,81.47,81.52,81.46,81.52,25540.0,58.3248,58.3606,58.3176,58.3606,25540.0
2016-03-03 13:00:00,81.53,81.62,81.49,81.49,8121.0,58.3677,58.4322,58.3391,58.3391,8121.0
2016-03-03 13:10:00,81.47,81.52,81.45,81.52,33349.0,58.3248,58.3606,58.3105,58.3606,33349.0
2016-03-03 13:20:00,81.55,81.67,81.54,81.65,6101.0,58.3821,58.468,58.3749,58.4537,6101.0
2016-03-03 13:30:00,81.68,81.74,81.64,81.69,11967.0,58.4751,58.5181,58.4465,58.4823,11967.0
2016-03-03 13:40:00,81.74,81.74,81.62,81.69,13583.0,58.5181,58.5181,58.4322,58.4823,13583.0
2016-03-03 13:50:00,81.72,81.76,81.63,81.74,15013.0,58.5038,58.5324,58.4393,58.5181,15013.0
2016-03-03 14:00:00,81.71,81.72,81.64,81.72,13073.0,58.4966,58.5038,58.4465,58.5038,13073.0
2016-03-03 14:10:00,81.71,81.77,81.67,81.7,21711.0,58.4966,58.5396,58.468,58.4895,21711.0
2016-03-03 14:20:00,81.7,81.76,81.64,81.7,35677.0,58.4895,58.5324,58.4465,58.4895,35677.0
2016-03-03 14:30:00,81.7,81.74,81.66,81.69,22930.0,58.4895,58.5181,58.4608,58.4823,22930.0
2016-03-03 14:40:00,81.69,81.75,81.66,81.73,17398.0,58.4823,58.5252,58.4608,58.5109,17398.0
2016-03-03 14:50:00,81.72,81.92,81.67,81.9,29766.0,58.5038,58.647,58.468,58.6326,29766.0
2016-03-03 15:00:00,81.93,81.97,81.84,81.92,26641.0,58.6541,58.6827,58.5897,58.647,26641.0
2016-03-03 15:10:00,81.93,81.97,81.89,81.92,27399.0,58.6541,58.6827,58.6255,58.647,27399.0
2016-03-03 15:20:00,81.93,82.01,81.92,81.98,23610.0,58.6541,58.7114,58.647,58.6899,23610.0
2016-03-03 15:30:00,81.98,82.05,81.91,82.01,42895.0,58.6899,58.74,58.6398,58.7114,42895.0
2016-03-03 15:40:00,82.02,82.13,82.02,82.12,29314.0,58.7185,58.7973,58.7185,58.7901,29314.0
2016-03-03 15:50:00,82.14,82.27,82.05,82.26,89162.0,58.8044,58.8975,58.74,58.8904,89162.0
2016-03-04 09:30:00,81.89,82.26,81.28,81.47,28132.0,58.6255,58.8904,58.1888,58.3248,28132.0
2016-03-04 09:40:00,81.43,81.66,81.33,81.35,46808.0,58.2962,58.4608,58.2246,58.2389,46808.0
2016-03-04 09:50:00,81.34,81.4,80.95,81.12,21416.0,58.2317,58.2747,57.9525,58.0742,21416.0
2016-03-04 10:00:00,81.11,81.11,80.69,80.87,43772.0,58.0671,58.0671,57.7664,57.8952,43772.0
2016-03-04 10:10:00,80.88,81.24,80.87,81.19,43807.0,57.9024,58.1601,57.8952,58.1243,43807.0
2016-03-04 10:20:00,81.16,81.31,81.15,81.28,39516.0,58.1029,58.2102,58.0957,58.1888,39516.0
2016-03-04 10:30:00,81.31,81.55,81.29,81.55,91542.0,58.2102,58.3821,58.1959,58.3821,91542.0
2016-03-04 10:40:00,81.55,81.6,81.21,81.24,14001.0,58.3821,58.4179,58.1387,58.1601,14001.0
2016-03-04 10:50:00,81.26,81.45,81.24,81.39,15244.0,58.1745,58.3105,58.1601,58.2675,15244.0
2016-03-04 11:00:00,81.39,81.53,81.31,81.47,28715.0,58.2675,58.3677,58.2102,58.3248,28715.0
2016-03-04 11:10:00,81.52,81.76,81.49,81.71,18199.0,58.3606,58.5324,58.3391,58.4966,18199.0
2016-03-04 11:20:00,81.71,81.81,81.63,81.71,14095.0,58.4966,58.5682,58.4393,58.4966,14095.0
2016-03-04 11:30:00,81.75,81.79,81.62,81.64,11484.0,58.5252,58.5539,58.4322,58.4465,11484.0
2016-03-04 11:40:00,81.64,81.77,81.6,81.67,13524.0,58.4465,58.5396,58.4179,58.468,13524.0
2016-03-04 11:50:00,81.66,81.67,81.41,81.47,12700.0,58.4608,58.468,58.2818,58.3248,12700.0
2016-03-04 12:00:00,81.46,81.61,81.46,81.59,12910.0,58.3176,58.425,58.3176,58.4107,12910.0
2016-03-04 12:10:00,81.55,81.67,81.52,81.58,11910.0,58.3821,58.468,58.3606,58.4035,11910.0
2016-03-04 12:20:00,81.54,81.54,81.31,81.46,26097.0,58.3749,58.3749,58.2102,58.3176,26097.0
2016-03-04 12:30:00,81.45,81.47,81.36,81.43,13197.0,58.3105,58.3248,58.246,58.2962,13197.0
2016-03-04 12:40:00,81.47,81.48,81.29,81.32,82446.0,58.3248,58.332,58.1959,58.2174,82446.0
2016-03-04 12:50:00,81.31,81.4,81.29,81.37,19594.0,58.2102,58.2747,58.1959,58.2532,19594.0
2016-03-04 13:00:00,81.36,81.67,81.36,81.67,14603.0,58.246,58.468,58.246,58.468,14603.0
2016-03-04 13:10:00,81.67,81.71,81.58,81.64,22860.0,58.468,58.4966,58.4035,58.4465,22860.0
2016-03-04 13:20:00,81.65,81.68,81.61,81.65,38526.0,58.4537,58.4751,58.425,58.4537,38526.0
2016-03-04 13:30:00,81.68,81.75,81.62,81.69,28537.0,58.4751,58.5252,58.4322,58.4823,28537.0
2016-03-04 13:40:00,81.7,81.77,81.62,81.66,17011.0,58.4895,58.5396,58.4322,58.4608,17011.0
2016-03-04 13:50:00,81.65,81.74,81.62,81.66,46003.0,58.4537,58.5181,58.4322,58.4608,46003.0
2016-03-04 14:00:00,81.66,81.67,81.51,81.55,25466.0,58.4608,58.468,58.3534,58.3821,25466.0
2016-03-04 14:10:00,81.58,81.75,81.5,81.55,28468.0,58.4035,58.5252,58.3463,58.3821,28468.0
2016-03-04 14:20:00,81.52,81.57,81.31,81.37,18334.0,58.3606,58.3964,58.2102,58.2532,18334.0
2016-03-04 14:30:00,81.33,81.47,81.31,81.42,34554.0,58.2246,58.3248,58.2102,58.289,34554.0
2016-03-04 14:40:00,81.44,81.53,81.32,81.46,20093.0,58.3033,58.3677,58.2174,58.3176,20093.0
2016-03-04 14:50:00,81.45,81.49,81.37,81.41,33740.0,58.3105,58.3391,58.2532,58.2818,33740.0
2016-03-04 15:00:00,81.4,81.48,81.38,81.48,62169.0,58.2747,58.332,58.2604,58.332,62169.0
2016-03-04 15:10:00,81.47,81.52,81.36,81.41,27720.0,58.3248,58.3606,58.246,58.2818,27720.0
2016-03-04 15:20:00,81.42,81.59,81.41,81.59,25481.0,58.289,58.4107,58.2818,58.4107,25481.0
2016-03-04 15:30:00,81.59,81.71,81.53,81.68,52793.0,58.4107,58.4966,58.3677,58.4751,52793.0
2016-03-04 15:40:00,81.67,81.78,81.64,81.68,63159.0,58.468,58.5467,58.4465,58.4751,63159.0
2016-03-04 15:50:00,81.69,81.95,81.69,81.88,149065.0,58.4823,58.6684,58.4823,58.6183,149065.0
2016-03-07 09:30:00,81.47,82.32,81.42,81.96,32944.0,58.3248,58.9333,58.289,58.6756,32944.0
2016-03-07 09:40:00,81.93,82.17,81.73,82.06,18098.0,58.6541,58.8259,58.5109,58.7472,18098.0
2016-03-07 09:50:00,81.98,82.34,81.98,82.14,10681.0,58.6899,58.9476,58.6899,58.8044,10681.0
2016-03-07 10:00:00,82.05,82.18,81.94,82.15,18509.0,58.74,58.8331,58.6613,58.8116,18509.0
2016-03-07 10:10:00,82.11,82.36,82.07,82.28,11115.0,58.783,58.9619,58.7543,58.9047,11115.0
2016-03-07 10:20:00,82.32,82.32,82.16,82.25,12746.0,58.9333,58.9333,58.8188,58.8832,12746.0
2016-03-07 10:30:00,82.26,82.31,82.16,82.28,10750.0,58.8904,58.9262,58.8188,58.9047,10750.0
2016-03-07 10:40:00,82.32,82.4,82.25,82.4,16701.0,58.9333,58.9906,58.8832,58.9906,16701.0
2016-03-07 10:50:00,82.36,82.4,82.28,82.32,14900.0,58.9619,58.9906,58.9047,58.9333,14900.0
2016-03-07 11:00:00,82.34,82.5,82.31,82.48,11048.0,58.9476,59.0622,58.9262,59.0479,11048.0
2016-03-07 11:10:00,82.48,82.5,82.3,82.31,86483.0,59.0479,59.0622,58.919,58.9262,86483.0
2016-03-07 11:20:00,82.3,82.42,82.3,82.37,13813.0,58.919,59.0049,58.919,58.9691,13813.0
2016-03-07 11:30:00,82.38,82.39,82.3,82.39,10890.0,58.9763,58.9834,58.919,58.9834,10890.0
2016-03-07 11:40:00,82.35,82.49,82.33,82.48,9540.0,58.9548,59.055,58.9405,59.0479,9540.0
2016-03-07 11:50:00,82.5,82.5,82.35,82.36,11380.0,59.0622,59.0622,58.9548,58.9619,11380.0
2016-03-07 12:00:00,82.38,82.42,82.3,82.33,8068.0,58.9763,59.0049,58.919,58.9405,8068.0
2016-03-07 12:10:00,82.35,82.38,82.22,82.32,30468.0,58.9548,58.9763,58.8617,58.9333,30468.0
2016-03-07 12:20:00,82.27,82.3,82.16,82.19,22973.0,58.8975,58.919,58.8188,58.8402,22973.0
2016-03-07 12:30:00,82.14,82.25,82.14,82.24,5554.0,58.8044,58.8832,58.8044,58.876,5554.0
2016-03-07 12:40:00,82.23,82.25,82.15,82.19,13024.0,58.8689,58.8832,58.8116,58.8402,13024.0
2016-03-07 12:50:00,82.19,82.24,82.14,82.24,30078.0,58.8402,58.876,58.8044,58.876,30078.0
2016-03-07 13:00:00,82.22,82.32,82.19,82.2,65902.0,58.8617,58.9333,58.8402,58.8474,65902.0
2016-03-07 13:10:00,82.2,82.26,82.13,82.25,16503.0,58.8474,58.8904,58.7973,58.8832,16503.0
2016-03-07 13:20:00,82.27,82.29,82.18,82.25,13042.0,58.8975,58.9118,58.8331,58.8832,13042.0
2016-03-07 13:30:00,82.25,82.28,82.19,82.25,12565.0,58.8832,58.9047,58.8402,58.8832,12565.0
2016-03-07 13:40:00,82.21,82.25,82.19,82.23,11826.0,58.8546,58.8832,58.8402,58.8689,11826.0
2016-03-07 13:50:00,82.26,82.34,82.26,82.34,26919.0,58.8904,58.9476,58.8904,58.9476,26919.0
2016-03-07 14:00:00,82.29,82.32,82.2,82.2,18843.0,58.9118,58.9333,58.8474,58.8474,18843.0
2016-03-07 14:10:00,82.2,82.29,82.18,82.26,13351.0,58.8474,58.9118,58.8331,58.8904,13351.0
2016-03-07 14:20:00,82.23,82.29,82.18,82.28,15355.0,58.8689,58.9118,58.8331,58.9047,15355.0
2016-03-07 14:30:00,82.24,82.3,82.16,82.2,20097.0,58.876,58.919,58.8188,58.8474,20097.0
2016-03-07 14:40:00,82.2,82.31,82.15,82.29,32378.0,58.8474,58.9262,58.8116,58.9118,32378.0
2016-03-07 14:50:00,82.26,82.32,82.25,82.26,11043.0,58.8904,58.9333,58.8832,58.8904,11043.0
2016-03-07 15:00:00,82.25,82.33,82.18,82.32,29132.0,58.8832,58.9405,58.8331,58.9333,29132.0
2016-03-07 15:10:00,82.3,82.51,82.29,82.5,53636.0,58.919,59.0693,58.9118,59.0622,53636.0
2016-03-07 15:20:00,82.5,82.5,82.32,82.39,17060.0,59.0622,59.0622,58.9333,58.9834,17060.0
2016-03-07 15:30:00,82.38,82.41,82.28,82.29,32151.0,58.9763,58.9977,58.9047,58.9118,32151.0
2016-03-07 15:40:00,82.3,82.5,82.28,82.45,84393.0,58.919,59.0622,58.9047,59.0264,84393.0
2016-03-07 15:50:00,82.44,82.51,82.41,82.49,67254.0,59.0192,59.0693,58.9977,59.055,67254.0
2016-03-08 09:30:00,82.65,83.1,82.28,83.01,75189.0,59.1696,59.4917,58.9047,59.4273,75189.0
2016-03-08 09:40:00,83.01,83.08,82.82,82.85,14100.0,59.4273,59.4774,59.2913,59.3127,14100.0
2016-03-08 09:50:00,82.92,82.92,82.41,82.58,37727.0,59.3629,59.3629,58.9977,59.1194,37727.0
2016-03-08 10:00:00,82.61,82.69,82.5,82.65,26740.0,59.1409,59.1982,59.0622,59.1696,26740.0
2016-03-08 10:10:00,82.67,83.26,82.67,82.95,26615.0,59.1839,59.6063,59.1839,59.3843,26615.0
2016-03-08 10:20:00,82.97,83.18,82.96,83.15,24410.0,59.3987,59.549,59.3915,59.5275,24410.0
2016-03-08 10:30:00,83.13,83.39,83.11,83.35,17797.0,59.5132,59.6993,59.4989,59.6707,17797.0
2016-03-08 10:40:00,83.32,83.43,83.24,83.34,33637.0,59.6492,59.728,59.5919,59.6635,33637.0
2016-03-08 10:50:00,83.34,83.45,83.27,83.33,93728.0,59.6635,59.7423,59.6134,59.6564,93728.0
2016-03-08 11:00:00,83.31,83.55,83.29,83.52,11927.0,59.6421,59.8139,59.6277,59.7924,11927.0
2016-03-08 11:10:00,83.53,83.63,83.5,83.62,21389.0,59.7996,59.8711,59.7781,59.864,21389.0
2016-03-08 11:20:00,83.61,83.64,83.39,83.53,18432.0,59.8568,59.8783,59.6993,59.7996,18432.0
2016-03-08 11:30:00,83.55,83.75,83.55,83.69,25256.0,59.8139,59.9571,59.8139,59.9141,25256.0
2016-03-08 11:40:00,83.67,83.79,83.64,83.64,7188.0,59.8998,59.9857,59.8783,59.8783,7188.0
2016-03-08 11:50:00,83.64,83.8,83.58,83.69,41947.0,59.8783,59.9929,59.8354,59.9141,41947.0
2016-03-08 12:00:00,83.65,83.89,83.63,83.89,24493.0,59.8855,60.0573,59.8711,60.0573,24493.0
2016-03-08 12:10:00,83.89,84.0,83.84,83.92,13141.0,60.0573,60.136,60.0215,60.0788,13141.0
2016-03-08 12:20:00,83.91,83.95,83.8,83.86,9758.0,60.0716,60.1002,59.9929,60.0358,9758.0
2016-03-08 12:30:00,83.85,83.85,83.65,83.75,5371.0,60.0286,60.0286,59.8855,59.9571,5371.0
2016-03-08 12:40:00,83.76,83.76,83.61,83.68,30202.0,59.9642,59.9642,59.8568,59.9069,30202.0
2016-03-08 12:50:00,83.69,83.79,83.63,83.67,57222.0,59.9141,59.9857,59.8711,59.8998,57222.0
2016-03-08 13:00:00,83.69,83.76,83.43,83.64,57193.0,59.9141,59.9642,59.728,59.8783,57193.0
2016-03-08 13:10:00,83.64,83.76,83.52,83.65,48753.0,59.8783,59.9642,59.7924,59.8855,48753.0
2016-03-08 13:20:00,83.64,83.64,83.49,83.5,7957.0,59.8783,59.8783,59.7709,59.7781,7957.0
2016-03-08 13:30:00,83.5,83.64,83.5,83.6,6783.0,59.7781,59.8783,59.7781,59.8497,6783.0
2016-03-08 13:40:00,83.62,83.73,83.59,83.69,10105.0,59.864,59.9427,59.8425,59.9141,10105.0
2016-03-08 13:50:00,83.7,83.81,83.65,83.74,24744.0,59.9213,60.0,59.8855,59.9499,24744.0
2016-03-08 14:00:00,83.7,83.75,83.61,83.69,19292.0,59.9213,59.9571,59.8568,59.9141,19292.0
2016-03-08 14:10:00,83.68,83.76,83.66,83.74,13281.0,59.9069,59.9642,59.8926,59.9499,13281.0
2016-03-08 14:20:00,83.73,83.75,83.69,83.74,22803.0,59.9427,59.9571,59.9141,59.9499,22803.0
2016-03-08 14:30:00,83.74,83.81,83.71,83.81,41506.0,59.9499,60.0,59.9284,60.0,41506.0
2016-03-08 14:40:00,83.8,83.89,83.78,83.8,14807.0,59.9929,60.0573,59.9785,59.9929,14807.0
2016-03-08 14:50:00,83.79,83.86,83.79,83.81,22643.0,59.9857,60.0358,59.9857,60.0,22643.0
2016-03-08 15:00:00,83.81,83.86,83.8,83.83,19345.0,60.0,60.0358,59.9929,60.0143,19345.0
2016-03-08 15:10:00,83.83,83.9,83.79,83.83,19869.0,60.0143,60.0644,59.9857,60.0143,19869.0
2016-03-08 15:20:00,83.84,83.88,83.76,83.78,17405.0,60.0215,60.0501,59.9642,59.9785,17405.0
2016-03-08 15:30:00,83.76,83.84,83.7,83.82,30785.0,59.9642,60.0215,59.9213,60.0072,30785.0
2016-03-08 15:40:00,83.82,83.92,83.79,83.92,97261.0,60.0072,60.0788,59.9857,60.0788,97261.0
2016-03-08 15:50:00,83.9,83.96,83.88,83.94,127085.0,60.0644,60.1074,60.0501,60.0931,127085.0
2016-03-09 09:30:00,83.9,84.6,83.4,84.06,24231.0,60.0644,60.5656,59.7065,60.179,24231.0
2016-03-09 09:40:00,84.12,84.32,84.04,84.16,24828.0,60.2219,60.3651,60.1647,60.2506,24828.0
2016-03-09 09:50:00,84.19,84.23,83.79,83.91,34377.0,60.2721,60.3007,59.9857,60.0716,34377.0
2016-03-09 10:00:00,83.83,83.9,83.66,83.68,7814.0,60.0143,60.0644,59.8926,59.9069,7814.0
2016-03-09 10:10:00,83.7,83.95,83.69,83.85,12201.0,59.9213,60.1002,59.9141,60.0286,12201.0
2016-03-09 10:20:00,83.9,84.01,83.84,83.91,14674.0,60.0644,60.1432,60.0215,60.0716,14674.0
2016-03-09 10:30:00,83.9,84.13,83.9,84.12,53787.0,60.0644,60.2291,60.0644,60.2219,53787.0
2016-03-09 10:40:00,84.14,84.16,84.0,84.09,51483.0,60.2363,60.2506,60.136,60.2005,51483.0
2016-03-09 10:50:00,84.06,84.17,84.01,84.15,74091.0,60.179,60.2577,60.1432,60.2434,74091.0
2016-03-09 11:00:00,84.11,84.28,84.06,84.15,41072.0,60.2148,60.3365,60.179,60.2434,41072.0
2016-03-09 11:10:00,84.19,84.29,84.17,84.2,14713.0,60.2721,60.3436,60.2577,60.2792,14713.0
2016-03-09 11:20:00,84.19,84.36,84.12,84.35,23053.0,60.2721,60.3938,60.2219,60.3866,23053.0
2016-03-09 11:30:00,84.35,84.42,84.25,84.41,23950.0,60.3866,60.4367,60.315,60.4296,23950.0
2016-03-09 11:40:00,84.39,84.61,84.31,84.53,33699.0,60.4152,60.5727,60.358,60.5155,33699.0
2016-03-09 11:50:00,84.45,84.54,84.42,84.54,8173.0,60.4582,60.5226,60.4367,60.5226,8173.0
2016-03-09 12:00:00,84.54,84.59,84.46,84.51,26945.0,60.5226,60.5584,60.4653,60.5011,26945.0
2016-03-09 12:10:00,84.51,84.78,84.5,84.77,11408.0,60.5011,60.6944,60.494,60.6873,11408.0
2016-03-09 12:20:00,84.77,84.95,84.75,84.95,39950.0,60.6873,60.8161,60.673,60.8161,39950.0
2016-03-09 12:30:00,84.96,85.08,84.89,84.93,43204.0,60.8233,60.9092,60.7732,60.8018,43204.0
2016-03-09 12:40:00,84.93,85.06,84.93,85.02,15715.0,60.8018,60.8949,60.8018,60.8663,15715.0
2016-03-09 12:50:00,85.02,85.04,84.93,84.94,49432.0,60.8663,60.8806,60.8018,60.809,49432.0
2016-03-09 13:00:00,84.94,84.97,84.81,84.91,29832.0,60.809,60.8305,60.7159,60.7875,29832.0
2016-03-09 13:10:00,84.9,85.0,84.89,84.96,25116.0,60.7803,60.8519,60.7732,60.8233,25116.0
2016-03-09 13:20:00,84.97,85.04,84.97,85.01,32932.0,60.8305,60.8806,60.8305,60.8591,32932.0
2016-03-09 13:30:00,85.01,85.04,84.96,85.0,34429.0,60.8591,60.8806,60.8233,60.8519,34429.0
2016-03-09 13:40:00,85.0,85.03,84.91,85.01,63376.0,60.8519,60.8734,60.7875,60.8591,63376.0
2016-03-09 13:50:00,85.0,85.15,84.97,85.15,15739.0,60.8519,60.9593,60.8305,60.9593,15739.0
2016-03-09 14:00:00,85.12,85.28,85.1,85.24,32520.0,60.9378,61.0524,60.9235,61.0238,32520.0
2016-03-09 14:10:00,85.24,85.42,85.23,85.37,32343.0,61.0238,61.1526,61.0166,61.1168,32343.0
2016-03-09 14:20:00,85.37,85.63,85.33,85.38,83925.0,61.1168,61.303,61.0882,61.124,83925.0
2016-03-09 14:30:00,85.38,85.47,85.36,85.45,30138.0,61.124,61.1884,61.1097,61.1741,30138.0
2016-03-09 14:40:00,85.45,85.56,85.43,85.52,27957.0,61.1741,61.2528,61.1598,61.2242,27957.0
2016-03-09 14:50:00,85.53,85.75,85.52,85.73,44587.0,61.2314,61.3889,61.2242,61.3745,44587.0
2016-03-09 15:00:00,85.72,85.81,85.64,85.71,67958.0,61.3674,61.4318,61.3101,61.3602,67958.0
2016-03-09 15:10:00,85.72,85.81,85.64,85.79,51464.0,61.3674,61.4318,61.3101,61.4175,51464.0
2016-03-09 15:20:00,85.81,85.81,85.48,85.65,54956.0,61.4318,61.4318,61.1956,61.3173,54956.0
2016-03-09 15:30:00,85.64,85.73,85.59,85.59,107330.0,61.3101,61.3745,61.2743,61.2743,107330.0
2016-03-09 15:40:00,85.57,85.67,85.5,85.65,116911.0,61.26,61.3316,61.2099,61.3173,116911.0
2016-03-09 15:50:00,85.65,85.66,85.57,85.63,191546.0,61.3173,61.3244,61.26,61.303,191546.0
2016-03-10 09:30:00,85.93,86.14,85.48,85.53,57437.0,61.5177,61.6681,61.1956,61.2314,57437.0
2016-03-10 09:40:00,85.56,85.57,85.38,85.47,36303.0,61.2528,61.26,61.124,61.1884,36303.0
2016-03-10 09:50:00,85.42,85.55,85.41,85.5,29686.0,61.1526,61.2457,61.1455,61.2099,29686.0
2016-03-10 10:00:00,85.45,85.49,85.28,85.33,33928.0,61.1741,61.2027,61.0524,61.0882,33928.0
2016-03-10 10:10:00,85.33,85.36,85.24,85.25,37598.0,61.0882,61.1097,61.0238,61.0309,37598.0
2016-03-10 10:20:00,85.24,85.37,85.24,85.35,30419.0,61.0238,61.1168,61.0238,61.1025,30419.0
2016-03-10 10:30:00,85.35,85.42,85.22,85.25,55564.0,61.1025,61.1526,61.0094,61.0309,55564.0
2016-03-10 10:40:00,85.25,85.43,85.24,85.39,33933.0,61.0309,61.1598,61.0238,61.1311,33933.0
2016-03-10 10:50:00,85.39,85.48,85.25,85.28,25757.0,61.1311,61.1956,61.0309,61.0524,25757.0
2016-03-10 11:00:00,85.28,85.44,85.2,85.44,35574.0,61.0524,61.1669,60.9951,61.1669,35574.0
2016-03-10 11:10:00,85.44,85.54,85.37,85.41,27720.0,61.1669,61.2385,61.1168,61.1455,27720.0
2016-03-10 11:20:00,85.35,85.4,85.25,85.37,25056.0,61.1025,61.1383,61.0309,61.1168,25056.0
2016-03-10 11:30:00,85.39,85.4,85.11,85.31,46641.0,61.1311,61.1383,60.9307,61.0739,46641.0
2016-03-10 11:40:00,85.28,85.44,85.27,85.44,10841.0,61.0524,61.1669,61.0452,61.1669,10841.0
2016-03-10 11:50:00,85.44,85.45,85.16,85.16,20763.0,61.1669,61.1741,60.9665,60.9665,20763.0
2016-03-10 12:00:00,85.17,85.2,85.0,85.11,29855.0,60.9736,60.9951,60.8519,60.9307,29855.0
2016-03-10 12:10:00,85.11,85.12,84.97,85.01,19256.0,60.9307,60.9378,60.8305,60.8591,19256.0
2016-03-10 12:20:00,85.02,85.02,84.84,84.89,38067.0,60.8663,60.8663,60.7374,60.7732,38067.0
2016-03-10 12:30:00,84.88,84.94,84.76,84.9,90219.0,60.766,60.809,60.6801,60.7803,90219.0
2016-03-10 12:40:00,84.9,84.91,84.84,84.85,71826.0,60.7803,60.7875,60.7374,60.7446,71826.0
2016-03-10 12:50:00,84.84,84.84,84.49,84.67,26184.0,60.7374,60.7374,60.4868,60.6157,26184.0
2016-03-10 13:00:00,84.69,84.86,84.56,84.56,20884.0,60.63,60.7517,60.5369,60.5369,20884.0
2016-03-10 13:10:00,84.58,84.72,84.49,84.72,18449.0,60.5513,60.6515,60.4868,60.6515,18449.0
2016-03-10 13:20:00,84.74,84.81,84.68,84.8,20883.0,60.6658,60.7159,60.6228,60.7088,20883.0
2016-03-10 13:30:00,84.82,84.82,84.71,84.77,30239.0,60.7231,60.7231,60.6443,60.6873,30239.0
2016-03-10 13:40:00,84.78,85.11,84.78,85.08,23638.0,60.6944,60.9307,60.6944,60.9092,23638.0
2016-03-10 13:50:00,85.08,85.26,85.06,85.19,17979.0,60.9092,61.0381,60.8949,60.988,17979.0
2016-03-10 14:00:00,85.19,85.23,84.93,84.98,15645.0,60.988,61.0166,60.8018,60.8376,15645.0
2016-03-10 14:10:00,84.97,85.14,84.94,85.1,19310.0,60.8305,60.9522,60.809,60.9235,19310.0
2016-03-10 14:20:00,85.07,85.24,85.0,85.19,17052.0,60.9021,61.0238,60.8519,60.988,17052.0
2016-03-10 14:30:00,85.17,85.19,84.99,85.12,12639.0,60.9736,60.988,60.8448,60.9378,12639.0
2016-03-10 14:40:00,85.1,85.39,85.09,85.38,26392.0,60.9235,61.1311,60.9164,61.124,26392.0
2016-03-10 14:50:00,85.39,85.39,85.24,85.3,18586.0,61.1311,61.1311,61.0238,61.0667,18586.0
2016-03-10 15:00:00,85.31,85.31,85.12,85.27,32295.0,61.0739,61.0739,60.9378,61.0452,32295.0
2016-03-10 15:10:00,85.27,85.28,85.04,85.22,41375.0,61.0452,61.0524,60.8806,61.0094,41375.0
2016-03-10 15:20:00,85.22,85.22,84.94,85.1,46983.0,61.0094,61.0094,60.809,60.9235,46983.0
2016-03-10 15:30:00,85.1,85.15,84.92,84.94,42994.0,60.9235,60.9593,60.7947,60.809,42994.0
2016-03-10 15:40:00,84.96,85.04,84.84,85.0,69534.0,60.8233,60.8806,60.7374,60.8519,69534.0
2016-03-10 15:50:00,85.0,85.25,85.0,85.23,128821.0,60.8519,61.0309,60.8519,61.0166,128821.0
2016-03-11 09:30:00,84.74,85.26,84.05,85.01,29968.0,61.2896,61.6657,60.7906,61.4849,29968.0
2016-03-11 09:40:00,85.06,85.17,84.85,85.1,10671.0,61.5211,61.6006,61.3692,61.55,10671.0
2016-03-11 09:50:00,85.1,85.12,84.83,84.83,11402.0,61.55,61.5645,61.3547,61.3547,11402.0
2016-03-11 10:00:00,84.82,85.02,84.82,84.99,12340.0,61.3475,61.4921,61.3475,61.4704,12340.0
2016-03-11 10:10:00,85.0,85.13,84.92,84.96,158354.0,61.4777,61.5717,61.4198,61.4487,158354.0
2016-03-11 10:20:00,84.97,85.01,84.78,84.86,11814.0,61.456,61.4849,61.3185,61.3764,11814.0
2016-03-11 10:30:00,84.84,85.02,84.84,84.97,16662.0,61.3619,61.4921,61.3619,61.456,16662.0
2016-03-11 10:40:00,84.99,85.0,84.83,84.84,14458.0,61.4704,61.4777,61.3547,61.3619,14458.0
2016-03-11 10:50:00,84.83,85.0,84.58,84.73,29296.0,61.3547,61.4777,61.1739,61.2824,29296.0
2016-03-11 11:00:00,84.75,84.97,84.75,84.84,6630.0,61.2968,61.456,61.2968,61.3619,6630.0
2016-03-11 11:10:00,84.81,85.0,84.77,85.0,12180.0,61.3402,61.4777,61.3113,61.4777,12180.0
2016-03-11 11:20:00,85.0,85.03,84.94,84.97,42414.0,61.4777,61.4994,61.4343,61.456,42414.0
2016-03-11 11:30:00,84.96,85.0,84.9,84.93,15344.0,61.4487,61.4777,61.4053,61.427,15344.0
2016-03-11 11:40:00,84.98,85.03,84.93,85.0,29974.0,61.4632,61.4994,61.427,61.4777,29974.0
2016-03-11 11:50:00,85.0,85.01,84.93,84.98,67836.0,61.4777,61.4849,61.427,61.4632,67836.0
2016-03-11 12:00:00,84.97,85.01,84.93,84.98,47988.0,61.456,61.4849,61.427,61.4632,47988.0
2016-03-11 12:10:00,85.0,85.1,84.91,85.06,40725.0,61.4777,61.55,61.4126,61.5211,40725.0
2016-03-11 12:20:00,85.1,85.37,85.1,85.34,15516.0,61.55,61.7453,61.55,61.7236,15516.0
2016-03-11 12:30:00,85.37,85.46,85.28,85.39,22246.0,61.7453,61.8104,61.6802,61.7597,22246.0
2016-03-11 12:40:00,85.41,85.69,85.35,85.69,16643.0,61.7742,61.9767,61.7308,61.9767,16643.0
2016-03-11 12:50:00,85.66,85.81,85.63,85.7,35950.0,61.955,62.0635,61.9333,61.984,35950.0
2016-03-11 13:00:00,85.7,85.7,85.32,85.45,26060.0,61.984,61.984,61.7091,61.8031,26060.0
2016-03-11 13:10:00,85.42,85.69,85.42,85.63,13733.0,61.7814,61.9767,61.7814,61.9333,13733.0
2016-03-11 13:20:00,85.61,85.66,85.52,85.59,15027.0,61.9189,61.955,61.8538,61.9044,15027.0
2016-03-11 13:30:00,85.59,85.59,85.42,85.53,13120.0,61.9044,61.9044,61.7814,61.861,13120.0
2016-03-11 13:40:00,85.54,85.57,85.36,85.39,31303.0,61.8682,61.8899,61.738,61.7597,31303.0
2016-03-11 13:50:00,85.4,85.52,85.29,85.48,44561.0,61.767,61.8538,61.6874,61.8248,44561.0
2016-03-11 14:00:00,85.49,85.52,85.44,85.49,14774.0,61.8321,61.8538,61.7959,61.8321,14774.0
2016-03-11 14:10:00,85.49,85.52,85.45,85.49,23768.0,61.8321,61.8538,61.8031,61.8321,23768.0
2016-03-11 14:20:00,85.48,85.52,85.47,85.48,17626.0,61.8248,61.8538,61.8176,61.8248,17626.0
2016-03-11 14:30:00,85.48,85.61,85.46,85.59,47235.0,61.8248,61.9189,61.8104,61.9044,47235.0
2016-03-11 14:40:00,85.57,85.57,85.45,85.45,29082.0,61.8899,61.8899,61.8031,61.8031,29082.0
2016-03-11 14:50:00,85.44,85.52,85.42,85.47,13219.0,61.7959,61.8538,61.7814,61.8176,13219.0
2016-03-11 15:00:00,85.47,85.58,85.44,85.44,28942.0,61.8176,61.8972,61.7959,61.7959,28942.0
2016-03-11 15:10:00,85.47,85.52,85.39,85.48,24125.0,61.8176,61.8538,61.7597,61.8248,24125.0
2016-03-11 15:20:00,85.49,85.52,85.43,85.49,30123.0,61.8321,61.8538,61.7887,61.8321,30123.0
2016-03-11 15:30:00,85.5,85.52,85.39,85.43,29815.0,61.8393,61.8538,61.7597,61.7887,29815.0
2016-03-11 15:40:00,85.46,85.5,85.41,85.5,43076.0,61.8104,61.8393,61.7742,61.8393,43076.0
2016-03-11 15:50:00,85.5,85.63,85.45,85.57,90608.0,61.8393,61.9333,61.8031,61.8899,90608.0
2016-03-14 09:30:00,85.36,85.77,85.12,85.75,11722.0,61.738,62.0346,61.5645,62.0201,11722.0
2016-03-14 09:40:00,85.61,85.67,85.1,85.29,14300.0,61.9189,61.9623,61.55,61.6874,14300.0
2016-03-14 09:50:00,85.26,85.26,85.06,85.06,15872.0,61.6657,61.6657,61.5211,61.5211,15872.0
2016-03-14 10:00:00,85.06,85.27,84.89,85.27,18893.0,61.5211,61.6729,61.3981,61.6729,18893.0
2016-03-14 10:10:00,85.23,85.29,85.04,85.13,12233.0,61.644,61.6874,61.5066,61.5717,12233.0
2016-03-14 10:20:00,85.13,85.24,85.09,85.16,14203.0,61.5717,61.6512,61.5428,61.5934,14203.0
2016-03-14 10:30:00,85.13,85.19,85.0,85.13,36212.0,61.5717,61.6151,61.4777,61.5717,36212.0
2016-03-14 10:40:00,85.12,85.17,85.05,85.12,15878.0,61.5645,61.6006,61.5138,61.5645,15878.0
2016-03-14 10:50:00,85.13,85.23,85.07,85.2,13306.0,61.5717,61.644,61.5283,61.6223,13306.0
2016-03-14 11:00:00,85.2,85.21,84.91,84.91,23277.0,61.6223,61.6296,61.4126,61.4126,23277.0
2016-03-14 11:10:00,84.96,85.01,84.78,85.0,18093.0,61.4487,61.4849,61.3185,61.4777,18093.0
2016-03-14 11:20:00,84.99,85.27,84.92,85.24,13415.0,61.4704,61.6729,61.4198,61.6512,13415.0
2016-03-14 11:30:00,85.26,85.36,85.22,85.24,13471.0,61.6657,61.738,61.6368,61.6512,13471.0
2016-03-14 11:40:00,85.24,85.26,85.14,85.25,8874.0,61.6512,61.6657,61.5789,61.6585,8874.0
2016-03-14 11:50:00,85.24,85.24,85.04,85.13,15170.0,61.6512,61.6512,61.5066,61.5717,15170.0
2016-03-14 12:00:00,85.15,85.19,85.1,85.1,18226.0,61.5862,61.6151,61.55,61.55,18226.0
2016-03-14 12:10:00,85.12,85.15,85.02,85.15,13551.0,61.5645,61.5862,61.4921,61.5862,13551.0
2016-03-14 12:20:00,85.14,85.15,85.02,85.04,13754.0,61.5789,61.5862,61.4921,61.5066,13754.0
2016-03-14 12:30:00,85.06,85.06,84.94,85.05,20931.0,61.5211,61.5211,61.4343,61.5138,20931.0
2016-03-14 12:40:00,85.04,85.04,84.89,84.97,14139.0,61.5066,61.5066,61.3981,61.456,14139.0
2016-03-14 12:50:00,84.96,84.96,84.85,84.91,12074.0,61.4487,61.4487,61.3692,61.4126,12074.0
2016-03-14 13:00:00,84.89,84.92,84.77,84.83,10856.0,61.3981,61.4198,61.3113,61.3547,10856.0
2016-03-14 13:10:00,84.81,84.82,84.69,84.75,11206.0,61.3402,61.3475,61.2535,61.2968,11206.0
2016-03-14 13:20:00,84.76,84.96,84.76,84.93,13581.0,61.3041,61.4487,61.3041,61.427,13581.0
2016-03-14 13:30:00,84.91,85.07,84.9,85.0,8220.0,61.4126,61.5283,61.4053,61.4777,8220.0
2016-03-14 13:40:00,84.99,84.99,84.9,84.91,12991.0,61.4704,61.4704,61.4053,61.4126,12991.0
2016-03-14 13:50:00,84.91,84.97,84.84,84.96,12164.0,61.4126,61.456,61.3619,61.4487,12164.0
2016-03-14 14:00:00,84.95,85.01,84.85,84.86,21203.0,61.4415,61.4849,61.3692,61.3764,21203.0
2016-03-14 14:10:00,84.87,84.96,84.84,84.95,16556.0,61.3836,61.4487,61.3619,61.4415,16556.0
2016-03-14 14:20:00,84.91,84.93,84.79,84.88,11273.0,61.4126,61.427,61.3258,61.3909,11273.0
2016-03-14 14:30:00,84.9,85.0,84.83,84.97,28426.0,61.4053,61.4777,61.3547,61.456,28426.0
2016-03-14 14:40:00,85.01,85.05,84.86,84.96,18815.0,61.4849,61.5138,61.3764,61.4487,18815.0
2016-03-14 14:50:00,84.98,84.98,84.84,84.89,19335.0,61.4632,61.4632,61.3619,61.3981,19335.0
2016-03-14 15:00:00,84.9,85.0,84.9,84.98,19643.0,61.4053,61.4777,61.4053,61.4632,19643.0
2016-03-14 15:10:00,84.99,85.03,84.95,85.02,24413.0,61.4704,61.4994,61.4415,61.4921,24413.0
2016-03-14 15:20:00,85.01,85.01,84.91,84.96,36467.0,61.4849,61.4849,61.4126,61.4487,36467.0
2016-03-14 15:30:00,84.97,85.03,84.91,85.02,48383.0,61.456,61.4994,61.4126,61.4921,48383.0
2016-03-14 15:40:00,85.03,85.18,84.97,85.1,53535.0,61.4994,61.6079,61.456,61.55,53535.0
2016-03-14 15:50:00,85.1,85.16,84.98,85.09,94916.0,61.55,61.5934,61.4632,61.5428,94916.0
2016-03-15 09:30:00,84.76,85.24,84.58,85.04,13120.0,61.3041,61.6512,61.1739,61.5066,13120.0
2016-03-15 09:40:00,85.04,85.04,84.85,85.04,13191.0,61.5066,61.5066,61.3692,61.5066,13191.0
2016-03-15 09:50:00,85.05,85.08,84.95,84.98,12019.0,61.5138,61.5355,61.4415,61.4632,12019.0
2016-03-15 10:00:00,85.0,85.19,84.98,85.19,28378.0,61.4777,61.6151,61.4632,61.6151,28378.0
2016-03-15 10:10:00,85.13,85.47,85.13,85.36,16427.0,61.5717,61.8176,61.5717,61.738,16427.0
2016-03-15 10:20:00,85.3,85.41,85.3,85.41,16566.0,61.6946,61.7742,61.6946,61.7742,16566.0
2016-03-15 10:30:00,85.41,85.44,85.28,85.42,24642.0,61.7742,61.7959,61.6802,61.7814,24642.0
2016-03-15 10:40:00,85.43,85.69,85.43,85.69,33367.0,61.7887,61.9767,61.7887,61.9767,33367.0
2016-03-15 10:50:00,85.7,85.7,85.43,85.51,11919.0,61.984,61.984,61.7887,61.8465,11919.0
2016-03-15 11:00:00,85.5,85.68,85.49,85.67,56586.0,61.8393,61.9695,61.8321,61.9623,56586.0
2016-03-15 11:10:00,85.71,85.84,85.64,85.77,12887.0,61.9912,62.0852,61.9406,62.0346,12887.0
2016-03-15 11:20:00,85.77,85.78,85.58,85.74,21873.0,62.0346,62.0418,61.8972,62.0129,21873.0
2016-03-15 11:30:00,85.75,85.92,85.72,85.9,18520.0,62.0201,62.1431,61.9984,62.1286,18520.0
2016-03-15 11:40:00,85.9,86.2,85.86,86.2,29953.0,62.1286,62.3456,62.0997,62.3456,29953.0
2016-03-15 11:50:00,86.2,86.35,86.17,86.26,23453.0,62.3456,62.4541,62.3239,62.389,23453.0
2016-03-15 12:00:00,86.3,86.38,86.26,86.32,20437.0,62.4179,62.4758,62.389,62.4324,20437.0
2016-03-15 12:10:00,86.33,86.46,86.33,86.43,8712.0,62.4396,62.5336,62.4396,62.5119,8712.0
2016-03-15 12:20:00,86.46,86.54,86.43,86.46,10445.0,62.5336,62.5915,62.5119,62.5336,10445.0
2016-03-15 12:30:00,86.49,86.49,86.29,86.29,3755.0,62.5553,62.5553,62.4107,62.4107,3755.0
2016-03-15 12:40:00,86.26,86.42,86.26,86.42,6815.0,62.389,62.5047,62.389,62.5047,6815.0
2016-03-15 12:50:00,86.41,86.42,86.36,86.36,5122.0,62.4975,62.5047,62.4613,62.4613,5122.0
2016-03-15 13:00:00,86.34,86.48,86.31,86.45,11499.0,62.4468,62.5481,62.4251,62.5264,11499.0
2016-03-15 13:10:00,86.45,86.56,86.45,86.56,24265.0,62.5264,62.606,62.5264,62.606,24265.0
2016-03-15 13:20:00,86.58,86.76,86.54,86.76,17795.0,62.6204,62.7506,62.5915,62.7506,17795.0
2016-03-15 13:30:00,86.76,87.04,86.73,86.95,27811.0,62.7506,62.9531,62.7289,62.888,27811.0
2016-03-15 13:40:00,86.92,86.95,86.61,86.76,17540.0,62.8663,62.888,62.6421,62.7506,17540.0
2016-03-15 13:50:00,86.74,86.78,86.66,86.7,15436.0,62.7361,62.7651,62.6783,62.7072,15436.0
2016-03-15 14:00:00,86.7,86.7,86.49,86.55,8639.0,62.7072,62.7072,62.5553,62.5987,8639.0
2016-03-15 14:10:00,86.55,86.67,86.52,86.66,26047.0,62.5987,62.6855,62.577,62.6783,26047.0
2016-03-15 14:20:00,86.66,86.74,86.63,86.63,18805.0,62.6783,62.7361,62.6566,62.6566,18805.0
2016-03-15 14:30:00,86.61,86.67,86.54,86.56,15379.0,62.6421,62.6855,62.5915,62.606,15379.0
2016-03-15 14:40:00,86.55,86.56,86.46,86.47,8850.0,62.5987,62.606,62.5336,62.5409,8850.0
2016-03-15 14:50:00,86.47,86.5,86.39,86.41,22947.0,62.5409,62.5626,62.483,62.4975,22947.0
2016-03-15 15:00:00,86.37,86.41,86.35,86.39,13682.0,62.4685,62.4975,62.4541,62.483,13682.0
2016-03-15 15:10:00,86.4,86.43,86.28,86.28,30263.0,62.4902,62.5119,62.4034,62.4034,30263.0
2016-03-15 15:20:00,86.29,86.33,86.21,86.32,34274.0,62.4107,62.4396,62.3528,62.4324,34274.0
2016-03-15 15:30:00,86.32,86.42,86.3,86.38,39029.0,62.4324,62.5047,62.4179,62.4758,39029.0
2016-03-15 15:40:00,86.38,86.55,86.38,86.55,52798.0,62.4758,62.5987,62.4758,62.5987,52798.0
2016-03-15 15:50:00,86.55,86.64,86.5,86.62,245109.0,62.5987,62.6638,62.5626,62.6494,245109.0
2016-03-16 09:30:00,86.39,86.66,85.91,86.01,14657.0,62.483,62.6783,62.1358,62.2082,14657.0
2016-03-16 09:40:00,85.9,86.38,85.86,86.38,24756.0,62.1286,62.4758,62.0997,62.4758,24756.0
2016-03-16 09:50:00,86.38,86.38,86.16,86.37,9067.0,62.4758,62.4758,62.3167,62.4685,9067.0
2016-03-16 10:00:00,86.37,86.75,86.35,86.53,17794.0,62.4685,62.7434,62.4541,62.5843,17794.0
2016-03-16 10:10:00,86.52,86.77,86.52,86.68,13199.0,62.577,62.7578,62.577,62.6928,13199.0
2016-03-16 10:20:00,86.69,86.97,86.64,86.67,25772.0,62.7,62.9025,62.6638,62.6855,25772.0
2016-03-16 10:30:00,86.63,86.8,86.53,86.78,17855.0,62.6566,62.7795,62.5843,62.7651,17855.0
2016-03-16 10:40:00,86.78,86.83,86.69,86.78,12916.0,62.7651,62.8012,62.7,62.7651,12916.0
2016-03-16 10:50:00,86.78,86.83,86.37,86.37,12233.0,62.7651,62.8012,62.4685,62.4685,12233.0
2016-03-16 11:00:00,86.36,86.44,86.3,86.41,15701.0,62.4613,62.5192,62.4179,62.4975,15701.0
2016-03-16 11:10:00,86.41,86.43,86.25,86.27,15587.0,62.4975,62.5119,62.3817,62.3962,15587.0
2016-03-16 11:20:00,86.25,86.26,86.06,86.13,20725.0,62.3817,62.389,62.2443,62.295,20725.0
2016-03-16 11:30:00,86.16,86.24,86.12,86.16,16406.0,62.3167,62.3745,62.2877,62.3167,16406.0
2016-03-16 11:40:00,86.15,86.28,86.15,86.27,16123.0,62.3094,62.4034,62.3094,62.3962,16123.0
2016-03-16 11:50:00,86.28,86.3,86.1,86.1,6781.0,62.4034,62.4179,62.2733,62.2733,6781.0
2016-03-16 12:00:00,86.14,86.5,86.09,86.5,10281.0,62.3022,62.5626,62.266,62.5626,10281.0
2016-03-16 12:10:00,86.46,86.52,86.38,86.39,10500.0,62.5336,62.577,62.4758,62.483,10500.0
2016-03-16 12:20:00,86.37,86.51,86.31,86.48,17391.0,62.4685,62.5698,62.4251,62.5481,17391.0
2016-03-16 12:30:00,86.49,86.79,86.49,86.74,30038.0,62.5553,62.7723,62.5553,62.7361,30038.0
2016-03-16 12:40:00,86.74,86.74,86.34,86.36,11991.0,62.7361,62.7361,62.4468,62.4613,11991.0
2016-03-16 12:50:00,86.36,86.41,86.28,86.32,10852.0,62.4613,62.4975,62.4034,62.4324,10852.0
2016-03-16 13:00:00,86.28,86.33,86.16,86.21,11230.0,62.4034,62.4396,62.3167,62.3528,11230.0
2016-03-16 13:10:00,86.29,86.29,86.13,86.16,7201.0,62.4107,62.4107,62.295,62.3167,7201.0
2016-03-16 13:20:00,86.18,86.24,86.12,86.15,12254.0,62.3311,62.3745,62.2877,62.3094,12254.0
2016-03-16 13:30:00,86.15,86.18,86.07,86.12,7529.0,62.3094,62.3311,62.2516,62.2877,7529.0
2016-03-16 13:40:00,86.1,86.26,86.1,86.21,9099.0,62.2733,62.389,62.2733,62.3528,9099.0
2016-03-16 13:50:00,86.21,86.27,85.85,85.85,13493.0,62.3528,62.3962,62.0924,62.0924,13493.0
2016-03-16 14:00:00,85.91,86.87,85.9,86.52,47631.0,62.1358,62.8302,62.1286,62.577,47631.0
2016-03-16 14:10:00,86.53,86.87,86.5,86.7,16776.0,62.5843,62.8302,62.5626,62.7072,16776.0
2016-03-16 14:20:00,86.76,87.23,86.74,87.22,18820.0,62.7506,63.0905,62.7361,63.0833,18820.0
2016-03-16 14:30:00,87.19,87.42,87.01,87.12,20959.0,63.0616,63.228,62.9314,63.011,20959.0
2016-03-16 14:40:00,87.11,87.4,87.11,87.35,7724.0,63.0038,63.2135,63.0038,63.1773,7724.0
2016-03-16 14:50:00,87.37,87.4,87.16,87.16,14829.0,63.1918,63.2135,63.0399,63.0399,14829.0
2016-03-16 15:00:00,87.1,87.37,87.1,87.28,25378.0,62.9965,63.1918,62.9965,63.1267,25378.0
2016-03-16 15:10:00,87.29,87.35,87.22,87.25,15129.0,63.1339,63.1773,63.0833,63.105,15129.0
2016-03-16 15:20:00,87.27,87.32,87.14,87.27,26886.0,63.1195,63.1556,63.0255,63.1195,26886.0
2016-03-16 15:30:00,87.25,87.39,87.22,87.37,29595.0,63.105,63.2063,63.0833,63.1918,29595.0
2016-03-16 15:40:00,87.39,87.39,87.15,87.15,31401.0,63.2063,63.2063,63.0327,63.0327,31401.0
2016-03-16 15:50:00,87.14,87.16,86.96,87.09,62543.0,63.0255,63.0399,62.8953,62.9893,62543.0
2016-03-17 09:30:00,86.79,87.12,86.57,86.88,14030.0,62.7723,63.011,62.6132,62.8374,14030.0
2016-03-17 09:40:00,86.9,87.35,86.86,86.86,8133.0,62.8519,63.1773,62.8229,62.8229,8133.0
2016-03-17 09:50:00,86.91,87.01,86.82,86.98,5474.0,62.8591,62.9314,62.794,62.9097,5474.0
2016-03-17 10:00:00,86.91,87.17,86.91,87.1,5359.0,62.8591,63.0472,62.8591,62.9965,5359.0
2016-03-17 10:10:00,87.07,87.21,86.92,87.17,3872.0,62.9748,63.0761,62.8663,63.0472,3872.0
2016-03-17 10:20:00,87.19,87.29,87.09,87.17,5442.0,63.0616,63.1339,62.9893,63.0472,5442.0
2016-03-17 10:30:00,87.12,87.26,87.12,87.19,17902.0,63.011,63.1122,63.011,63.0616,17902.0
2016-03-17 10:40:00,87.13,87.46,87.13,87.43,35019.0,63.0182,63.2569,63.0182,63.2352,35019.0
2016-03-17 10:50:00,87.45,87.69,87.44,87.57,39509.0,63.2497,63.4233,63.2424,63.3365,39509.0
2016-03-17 11:00:00,87.57,87.72,87.41,87.45,39182.0,63.3365,63.445,63.2207,63.2497,39182.0
2016-03-17 11:10:00,87.43,87.78,87.3,87.78,19629.0,63.2352,63.4883,63.1412,63.4883,19629.0
2016-03-17 11:20:00,87.79,88.05,87.78,88.05,31044.0,63.4956,63.6836,63.4883,63.6836,31044.0
2016-03-17 11:30:00,88.04,88.04,87.66,87.84,20079.0,63.6764,63.6764,63.4016,63.5317,20079.0
2016-03-17 11:40:00,87.87,88.01,87.86,87.9,82330.0,63.5534,63.6547,63.5462,63.5751,82330.0
2016-03-17 11:50:00,87.93,88.0,87.81,87.9,7563.0,63.5968,63.6475,63.51,63.5751,7563.0
2016-03-17 12:00:00,87.86,87.95,87.8,87.9,22060.0,63.5462,63.6113,63.5028,63.5751,22060.0
2016-03-17 12:10:00,87.87,87.96,87.85,87.85,6987.0,63.5534,63.6185,63.539,63.539,6987.0
2016-03-17 12:20:00,87.86,88.05,87.85,88.03,17762.0,63.5462,63.6836,63.539,63.6692,17762.0
2016-03-17 12:30:00,88.0,88.24,87.98,88.2,20002.0,63.6475,63.821,63.633,63.7921,20002.0
2016-03-17 12:40:00,88.16,88.28,88.1,88.24,16279.0,63.7632,63.85,63.7198,63.821,16279.0
2016-03-17 12:50:00,88.22,88.27,88.11,88.22,21002.0,63.8066,63.8427,63.727,63.8066,21002.0
2016-03-17 13:00:00,88.2,88.31,88.19,88.22,11520.0,63.7921,63.8717,63.7849,63.8066,11520.0
2016-03-17 13:10:00,88.2,88.2,88.05,88.14,20555.0,63.7921,63.7921,63.6836,63.7487,20555.0
2016-03-17 13:20:00,88.16,88.24,88.09,88.09,5933.0,63.7632,63.821,63.7126,63.7126,5933.0
2016-03-17 13:30:00,88.08,88.08,87.79,87.87,5744.0,63.7053,63.7053,63.4956,63.5534,5744.0
2016-03-17 13:40:00,87.87,88.11,87.87,88.11,17675.0,63.5534,63.727,63.5534,63.727,17675.0
2016-03-17 13:50:00,88.08,88.23,88.06,88.17,11600.0,63.7053,63.8138,63.6909,63.7704,11600.0
2016-03-17 14:00:00,88.18,88.3,88.16,88.28,22640.0,63.7777,63.8644,63.7632,63.85,22640.0
2016-03-17 14:10:00,88.26,88.33,88.19,88.3,16754.0,63.8355,63.8861,63.7849,63.8644,16754.0
2016-03-17 14:20:00,88.29,88.37,88.25,88.32,16956.0,63.8572,63.9151,63.8283,63.8789,16956.0
2016-03-17 14:30:00,88.34,88.41,88.28,88.36,7949.0,63.8934,63.944,63.85,63.9078,7949.0
2016-03-17 14:40:00,88.36,88.43,88.3,88.33,11290.0,63.9078,63.9585,63.8644,63.8861,11290.0
2016-03-17 14:50:00,88.33,88.46,88.28,88.45,24708.0,63.8861,63.9802,63.85,63.9729,24708.0
2016-03-17 15:00:00,88.45,88.49,88.33,88.42,66669.0,63.9729,64.0019,63.8861,63.9512,66669.0
2016-03-17 15:10:00,88.4,88.43,88.24,88.24,16664.0,63.9368,63.9585,63.821,63.821,16664.0
2016-03-17 15:20:00,88.25,88.59,88.24,88.56,114306.0,63.8283,64.0742,63.821,64.0525,114306.0
2016-03-17 15:30:00,88.57,88.64,88.49,88.61,46074.0,64.0597,64.1104,64.0019,64.0887,46074.0
2016-03-17 15:40:00,88.62,88.71,88.49,88.5,51750.0,64.0959,64.161,64.0019,64.0091,51750.0
2016-03-17 15:50:00,88.52,88.54,88.25,88.33,95745.0,64.0236,64.038,63.8283,63.8861,95745.0
2016-03-18 09:30:00,88.0,88.1,87.76,87.97,78439.0,63.6475,63.7198,63.4739,63.6258,78439.0
2016-03-18 09:40:00,87.98,88.07,87.8,87.97,17295.0,63.633,63.6981,63.5028,63.6258,17295.0
2016-03-18 09:50:00,87.93,88.06,87.84,87.95,43070.0,63.5968,63.6909,63.5317,63.6113,43070.0
2016-03-18 10:00:00,87.9,87.98,87.76,87.86,11765.0,63.5751,63.633,63.4739,63.5462,11765.0
2016-03-18 10:10:00,87.86,87.93,87.62,87.69,10291.0,63.5462,63.5968,63.3726,63.4233,10291.0
2016-03-18 10:20:00,87.66,87.71,87.51,87.69,27679.0,63.4016,63.4377,63.2931,63.4233,27679.0
2016-03-18 10:30:00,87.71,87.92,87.67,87.92,12869.0,63.4377,63.5896,63.4088,63.5896,12869.0
2016-03-18 10:40:00,87.92,88.29,87.88,88.19,23720.0,63.5896,63.8572,63.5607,63.7849,23720.0
2016-03-18 10:50:00,88.27,88.29,88.08,88.13,6148.0,63.8427,63.8572,63.7053,63.7415,6148.0
2016-03-18 11:00:00,88.14,88.17,88.02,88.06,9046.0,63.7487,63.7704,63.6619,63.6909,9046.0
2016-03-18 11:10:00,88.05,88.13,88.0,88.13,10786.0,63.6836,63.7415,63.6475,63.7415,10786.0
2016-03-18 11:20:00,88.14,88.37,88.14,88.25,14970.0,63.7487,63.9151,63.7487,63.8283,14970.0
2016-03-18 11:30:00,88.25,88.42,88.25,88.41,8359.0,63.8283,63.9512,63.8283,63.944,8359.0
2016-03-18 11:40:00,88.39,88.44,88.28,88.28,6606.0,63.9295,63.9657,63.85,63.85,6606.0
2016-03-18 11:50:00,88.26,88.39,88.26,88.39,6987.0,63.8355,63.9295,63.8355,63.9295,6987.0
2016-03-18 12:00:00,88.43,88.43,88.23,88.28,6488.0,63.9585,63.9585,63.8138,63.85,6488.0
2016-03-18 12:10:00,88.28,88.45,88.26,88.39,6766.0,63.85,63.9729,63.8355,63.9295,6766.0
2016-03-18 12:20:00,88.42,88.43,88.25,88.27,6156.0,63.9512,63.9585,63.8283,63.8427,6156.0
2016-03-18 12:30:00,88.26,88.26,88.1,88.15,5209.0,63.8355,63.8355,63.7198,63.756,5209.0
2016-03-18 12:40:00,88.13,88.2,88.06,88.16,8801.0,63.7415,63.7921,63.6909,63.7632,8801.0
2016-03-18 12:50:00,88.14,88.24,88.11,88.11,10756.0,63.7487,63.821,63.727,63.727,10756.0
2016-03-18 13:00:00,88.16,88.25,88.15,88.18,35482.0,63.7632,63.8283,63.756,63.7777,35482.0
2016-03-18 13:10:00,88.18,88.29,88.18,88.27,12362.0,63.7777,63.8572,63.7777,63.8427,12362.0
2016-03-18 13:20:00,88.27,88.47,88.27,88.45,26587.0,63.8427,63.9874,63.8427,63.9729,26587.0
2016-03-18 13:30:00,88.45,88.47,88.31,88.45,21774.0,63.9729,63.9874,63.8717,63.9729,21774.0
2016-03-18 13:40:00,88.45,88.46,88.31,88.31,13558.0,63.9729,63.9802,63.8717,63.8717,13558.0
2016-03-18 13:50:00,88.3,88.45,88.29,88.42,13768.0,63.8644,63.9729,63.8572,63.9512,13768.0
2016-03-18 14:00:00,88.43,88.45,88.33,88.42,9525.0,63.9585,63.9729,63.8861,63.9512,9525.0
2016-03-18 14:10:00,88.43,88.47,88.39,88.42,6590.0,63.9585,63.9874,63.9295,63.9512,6590.0
2016-03-18 14:20:00,88.43,88.46,88.38,88.45,9360.0,63.9585,63.9802,63.9223,63.9729,9360.0
2016-03-18 14:30:00,88.4,88.5,88.4,88.48,7659.0,63.9368,64.0091,63.9368,63.9946,7659.0
2016-03-18 14:40:00,88.49,88.49,88.38,88.42,9049.0,64.0019,64.0019,63.9223,63.9512,9049.0
2016-03-18 14:50:00,88.43,88.5,88.39,88.44,8500.0,63.9585,64.0091,63.9295,63.9657,8500.0
2016-03-18 15:00:00,88.43,88.5,88.41,88.46,26236.0,63.9585,64.0091,63.944,63.9802,26236.0
2016-03-18 15:10:00,88.47,88.5,88.4,88.46,9124.0,63.9874,64.0091,63.9368,63.9802,9124.0
2016-03-18 15:20:00,88.49,88.5,88.44,88.49,18651.0,64.0019,64.0091,63.9657,64.0019,18651.0
2016-03-18 15:30:00,88.48,88.51,88.45,88.45,21734.0,63.9946,64.0163,63.9729,63.9729,21734.0
2016-03-18 15:40:00,88.45,88.58,88.42,88.53,70072.0,63.9729,64.067,63.9512,64.0308,70072.0
2016-03-18 15:50:00,88.53,88.58,88.45,88.47,137464.0,64.0308,64.067,63.9729,63.9874,137464.0
2016-03-21 09:30:00,87.55,87.78,86.66,87.16,42497.0,63.322,63.4883,62.6783,63.0399,42497.0
2016-03-21 09:40:00,87.18,87.23,86.85,86.89,35008.0,63.0544,63.0905,62.8157,62.8446,35008.0
2016-03-21 09:50:00,86.85,87.11,86.8,86.97,28492.0,62.8157,63.0038,62.7795,62.9025,28492.0
2016-03-21 10:00:00,87.0,87.43,86.94,87.35,27258.0,62.9242,63.2352,62.8808,63.1773,27258.0
2016-03-21 10:10:00,87.35,87.35,87.09,87.24,30276.0,63.1773,63.1773,62.9893,63.0978,30276.0
2016-03-21 10:20:00,87.23,87.28,86.9,87.0,24628.0,63.0905,63.1267,62.8519,62.9242,24628.0
2016-03-21 10:30:00,86.94,87.15,86.88,86.94,8460.0,62.8808,63.0327,62.8374,62.8808,8460.0
2016-03-21 10:40:00,86.93,87.05,86.91,86.96,8977.0,62.8736,62.9604,62.8591,62.8953,8977.0
2016-03-21 10:50:00,86.92,86.93,86.83,86.83,9930.0,62.8663,62.8736,62.8012,62.8012,9930.0
2016-03-21 11:00:00,86.84,87.0,86.82,86.96,25182.0,62.8085,62.9242,62.794,62.8953,25182.0
2016-03-21 11:10:00,86.96,87.01,86.92,87.01,7879.0,62.8953,62.9314,62.8663,62.9314,7879.0
2016-03-21 11:20:00,87.0,87.05,86.89,87.04,25271.0,62.9242,62.9604,62.8446,62.9531,25271.0
2016-03-21 11:30:00,87.03,87.24,87.03,87.07,10284.0,62.9459,63.0978,62.9459,62.9748,10284.0
2016-03-21 11:40:00,87.06,87.1,86.8,86.85,18675.0,62.9676,62.9965,62.7795,62.8157,18675.0
2016-03-21 11:50:00,86.85,86.89,86.71,86.75,14896.0,62.8157,62.8446,62.7145,62.7434,14896.0
2016-03-21 12:00:00,86.75,86.81,86.67,86.67,12845.0,62.7434,62.7868,62.6855,62.6855,12845.0
2016-03-21 12:10:00,86.68,86.77,86.67,86.69,15432.0,62.6928,62.7578,62.6855,62.7,15432.0
2016-03-21 12:20:00,86.69,86.72,86.54,86.56,17944.0,62.7,62.7217,62.5915,62.606,17944.0
2016-03-21 12:30:00,86.59,86.72,86.55,86.7,22929.0,62.6277,62.7217,62.5987,62.7072,22929.0
2016-03-21 12:40:00,86.69,87.0,86.41,86.43,30186.0,62.7,62.9242,62.4975,62.5119,30186.0
2016-03-21 12:50:00,86.42,86.42,86.13,86.17,27227.0,62.5047,62.5047,62.295,62.3239,27227.0
2016-03-21 13:00:00,86.19,86.25,86.12,86.14,13955.0,62.3384,62.3817,62.2877,62.3022,13955.0
2016-03-21 13:10:00,86.13,86.16,86.02,86.16,17934.0,62.295,62.3167,62.2154,62.3167,17934.0
2016-03-21 13:20:00,86.16,86.21,86.15,86.15,11664.0,62.3167,62.3528,62.3094,62.3094,11664.0
2016-03-21 13:30:00,86.18,86.18,86.05,86.13,15642.0,62.3311,62.3311,62.2371,62.295,15642.0
2016-03-21 13:40:00,86.13,86.19,86.12,86.12,19725.0,62.295,62.3384,62.2877,62.2877,19725.0
2016-03-21 13:50:00,86.15,86.26,86.13,86.18,10523.0,62.3094,62.389,62.295,62.3311,10523.0
2016-03-21 14:00:00,86.22,86.33,86.13,86.23,16416.0,62.3601,62.4396,62.295,62.3673,16416.0
2016-03-21 14:10:00,86.22,86.38,86.19,86.37,11265.0,62.3601,62.4758,62.3384,62.4685,11265.0
2016-03-21 14:20:00,86.37,86.4,86.22,86.31,17727.0,62.4685,62.4902,62.3601,62.4251,17727.0
2016-03-21 14:30:00,86.3,86.35,86.25,86.32,18532.0,62.4179,62.4541,62.3817,62.4324,18532.0
2016-03-21 14:40:00,86.31,86.32,86.21,86.25,10578.0,62.4251,62.4324,62.3528,62.3817,10578.0
2016-03-21 14:50:00,86.26,86.33,86.21,86.21,16481.0,62.389,62.4396,62.3528,62.3528,16481.0
2016-03-21 15:00:00,86.21,86.26,86.19,86.24,31877.0,62.3528,62.389,62.3384,62.3745,31877.0
2016-03-21 15:10:00,86.23,86.31,86.2,86.3,24484.0,62.3673,62.4251,62.3456,62.4179,24484.0
2016-03-21 15:20:00,86.31,86.37,86.29,86.35,25456.0,62.4251,62.4685,62.4107,62.4541,25456.0
2016-03-21 15:30:00,86.34,86.36,86.28,86.31,50519.0,62.4468,62.4613,62.4034,62.4251,50519.0
2016-03-21 15:40:00,86.31,86.46,86.28,86.34,45907.0,62.4251,62.5336,62.4034,62.4468,45907.0
2016-03-21 15:50:00,86.31,86.48,86.31,86.45,83039.0,62.4251,62.5481,62.4251,62.5264,83039.0
2016-03-22 09:30:00,86.34,86.4,86.15,86.33,20665.0,62.4468,62.4902,62.3094,62.4396,20665.0
2016-03-22 09:40:00,86.36,86.65,86.32,86.6,16329.0,62.4613,62.6711,62.4324,62.6349,16329.0
2016-03-22 09:50:00,86.62,87.16,86.6,87.16,31329.0,62.6494,63.0399,62.6349,63.0399,31329.0
2016-03-22 10:00:00,87.2,87.55,87.05,87.48,41942.0,63.0689,63.322,62.9604,63.2714,41942.0
2016-03-22 10:10:00,87.5,87.89,87.38,87.84,33281.0,63.2858,63.5679,63.199,63.5317,33281.0
2016-03-22 10:20:00,87.85,87.99,87.62,87.62,58787.0,63.539,63.6402,63.3726,63.3726,58787.0
2016-03-22 10:30:00,87.67,87.83,87.54,87.82,28191.0,63.4088,63.5245,63.3148,63.5173,28191.0
2016-03-22 10:40:00,87.82,87.98,87.82,87.95,18621.0,63.5173,63.633,63.5173,63.6113,18621.0
2016-03-22 10:50:00,87.94,88.23,87.91,88.14,21731.0,63.6041,63.8138,63.5824,63.7487,21731.0
2016-03-22 11:00:00,88.11,88.16,88.0,88.06,16586.0,63.727,63.7632,63.6475,63.6909,16586.0
2016-03-22 11:10:00,88.07,88.12,87.86,87.87,20826.0,63.6981,63.7343,63.5462,63.5534,20826.0
2016-03-22 11:20:00,87.81,87.82,87.65,87.71,19125.0,63.51,63.5173,63.3943,63.4377,19125.0
2016-03-22 11:30:00,87.68,87.76,87.54,87.59,21785.0,63.416,63.4739,63.3148,63.3509,21785.0
2016-03-22 11:40:00,87.57,87.59,87.44,87.53,20057.0,63.3365,63.3509,63.2424,63.3075,20057.0
2016-03-22 11:50:00,87.53,87.58,87.4,87.56,24015.0,63.3075,63.3437,63.2135,63.3292,24015.0
2016-03-22 12:00:00,87.54,87.57,87.24,87.24,21686.0,63.3148,63.3365,63.0978,63.0978,21686.0
2016-03-22 12:10:00,87.24,87.44,87.2,87.41,13610.0,63.0978,63.2424,63.0689,63.2207,13610.0
2016-03-22 12:20:00,87.42,87.49,87.37,87.47,14859.0,63.228,63.2786,63.1918,63.2641,14859.0
2016-03-22 12:30:00,87.48,87.48,87.34,87.39,20438.0,63.2714,63.2714,63.1701,63.2063,20438.0
2016-03-22 12:40:00,87.38,87.48,87.37,87.45,15348.0,63.199,63.2714,63.1918,63.2497,15348.0
2016-03-22 12:50:00,87.47,87.48,87.38,87.44,16847.0,63.2641,63.2714,63.199,63.2424,16847.0
2016-03-22 13:00:00,87.44,87.46,87.2,87.2,25098.0,63.2424,63.2569,63.0689,63.0689,25098.0
2016-03-22 13:10:00,87.23,87.43,87.23,87.39,9949.0,63.0905,63.2352,63.0905,63.2063,9949.0
2016-03-22 13:20:00,87.38,87.42,87.22,87.32,13218.0,63.199,63.228,63.0833,63.1556,13218.0
2016-03-22 13:30:00,87.35,87.4,87.32,87.38,9821.0,63.1773,63.2135,63.1556,63.199,9821.0
2016-03-22 13:40:00,87.34,87.39,87.17,87.39,23073.0,63.1701,63.2063,63.0472,63.2063,23073.0
2016-03-22 13:50:00,87.4,87.46,87.37,87.39,18039.0,63.2135,63.2569,63.1918,63.2063,18039.0
2016-03-22 14:00:00,87.42,87.45,87.35,87.35,17847.0,63.228,63.2497,63.1773,63.1773,17847.0
2016-03-22 14:10:00,87.33,87.38,87.23,87.31,15653.0,63.1629,63.199,63.0905,63.1484,15653.0
2016-03-22 14:20:00,87.32,87.38,87.26,87.27,22621.0,63.1556,63.199,63.1122,63.1195,22621.0
2016-03-22 14:30:00,87.29,87.37,87.29,87.33,23103.0,63.1339,63.1918,63.1339,63.1629,23103.0
2016-03-22 14:40:00,87.32,87.37,87.29,87.34,26251.0,63.1556,63.1918,63.1339,63.1701,26251.0
2016-03-22 14:50:00,87.33,87.37,87.24,87.26,23725.0,63.1629,63.1918,63.0978,63.1122,23725.0
2016-03-22 15:00:00,87.25,87.27,86.94,86.97,34829.0,63.105,63.1195,62.8808,62.9025,34829.0
2016-03-22 15:10:00,87.0,87.06,86.76,86.82,41041.0,62.9242,62.9676,62.7506,62.794,41041.0
2016-03-22 15:20:00,86.84,86.88,86.7,86.87,43261.0,62.8085,62.8374,62.7072,62.8302,43261.0
2016-03-22 15:30:00,86.87,87.01,86.86,86.96,31313.0,62.8302,62.9314,62.8229,62.8953,31313.0
2016-03-22 15:40:00,86.95,87.14,86.95,87.01,45449.0,62.888,63.0255,62.888,62.9314,45449.0
2016-03-22 15:50:00,87.02,87.14,86.91,87.11,113149.0,62.9387,63.0255,62.8591,63.0038,113149.0
2016-03-23 09:30:00,87.13,87.24,86.71,87.03,13779.0,63.0182,63.0978,62.7145,62.9459,13779.0
2016-03-23 09:40:00,87.01,87.08,86.71,86.71,69081.0,62.9314,62.9821,62.7145,62.7145,69081.0
2016-03-23 09:50:00,86.67,86.7,86.4,86.66,12679.0,62.6855,62.7072,62.4902,62.6783,12679.0
2016-03-23 10:00:00,86.73,86.75,86.58,86.69,4777.0,62.7289,62.7434,62.6204,62.7,4777.0
2016-03-23 10:10:00,86.74,86.82,86.69,86.79,14006.0,62.7361,62.794,62.7,62.7723,14006.0
2016-03-23 10:20:00,86.79,86.79,86.36,86.44,14663.0,62.7723,62.7723,62.4613,62.5192,14663.0
2016-03-23 10:30:00,86.4,86.87,86.4,86.78,25700.0,62.4902,62.8302,62.4902,62.7651,25700.0
2016-03-23 10:40:00,86.8,86.8,86.62,86.65,15319.0,62.7795,62.7795,62.6494,62.6711,15319.0
2016-03-23 10:50:00,86.69,86.77,86.66,86.77,5617.0,62.7,62.7578,62.6783,62.7578,5617.0
2016-03-23 11:00:00,86.76,86.85,86.7,86.84,5325.0,62.7506,62.8157,62.7072,62.8085,5325.0
2016-03-23 11:10:00,86.81,86.95,86.78,86.86,7432.0,62.7868,62.888,62.7651,62.8229,7432.0
2016-03-23 11:20:00,86.83,86.91,86.77,86.84,6069.0,62.8012,62.8591,62.7578,62.8085,6069.0
2016-03-23 11:30:00,86.87,86.9,86.77,86.86,7672.0,62.8302,62.8519,62.7578,62.8229,7672.0
2016-03-23 11:40:00,86.87,86.88,86.6,86.76,25719.0,62.8302,62.8374,62.6349,62.7506,25719.0
2016-03-23 11:50:00,86.77,86.95,86.66,86.95,21210.0,62.7578,62.888,62.6783,62.888,21210.0
2016-03-23 12:00:00,86.96,87.2,86.94,87.03,10251.0,62.8953,63.0689,62.8808,62.9459,10251.0
2016-03-23 12:10:00,87.04,87.1,87.03,87.07,7800.0,62.9531,62.9965,62.9459,62.9748,7800.0
2016-03-23 12:20:00,87.1,87.17,87.1,87.16,5442.0,62.9965,63.0472,62.9965,63.0399,5442.0
2016-03-23 12:30:00,87.2,87.2,87.1,87.16,23402.0,63.0689,63.0689,62.9965,63.0399,23402.0
2016-03-23 12:40:00,87.17,87.28,87.17,87.24,7333.0,63.0472,63.1267,63.0472,63.0978,7333.0
2016-03-23 12:50:00,87.24,87.36,87.23,87.26,22205.0,63.0978,63.1846,63.0905,63.1122,22205.0
2016-03-23 13:00:00,87.3,87.3,87.18,87.22,7880.0,63.1412,63.1412,63.0544,63.0833,7880.0
2016-03-23 13:10:00,87.22,87.34,87.18,87.33,10248.0,63.0833,63.1701,63.0544,63.1629,10248.0
2016-03-23 13:20:00,87.37,87.6,87.37,87.57,9703.0,63.1918,63.3582,63.1918,63.3365,9703.0
2016-03-23 13:30:00,87.57,87.7,87.5,87.7,20094.0,63.3365,63.4305,63.2858,63.4305,20094.0
2016-03-23 13:40:00,87.71,87.89,87.7,87.84,17543.0,63.4377,63.5679,63.4305,63.5317,17543.0
2016-03-23 13:50:00,87.85,87.97,87.85,87.95,9786.0,63.539,63.6258,63.539,63.6113,9786.0
2016-03-23 14:00:00,87.96,88.01,87.88,88.01,20765.0,63.6185,63.6547,63.5607,63.6547,20765.0
2016-03-23 14:10:00,88.03,88.06,87.91,87.91,11580.0,63.6692,63.6909,63.5824,63.5824,11580.0
2016-03-23 14:20:00,87.9,88.0,87.81,88.0,18603.0,63.5751,63.6475,63.51,63.6475,18603.0
2016-03-23 14:30:00,88.0,88.02,87.85,87.89,23027.0,63.6475,63.6619,63.539,63.5679,23027.0
2016-03-23 14:40:00,87.88,87.98,87.69,87.7,23173.0,63.5607,63.633,63.4233,63.4305,23173.0
2016-03-23 14:50:00,87.7,87.79,87.6,87.61,47844.0,63.4305,63.4956,63.3582,63.3654,47844.0
2016-03-23 15:00:00,87.59,87.63,87.45,87.52,45239.0,63.3509,63.3799,63.2497,63.3003,45239.0
2016-03-23 15:10:00,87.54,87.57,87.4,87.4,21177.0,63.3148,63.3365,63.2135,63.2135,21177.0
2016-03-23 15:20:00,87.39,87.48,87.34,87.39,23660.0,63.2063,63.2714,63.1701,63.2063,23660.0
2016-03-23 15:30:00,87.4,87.47,87.31,87.44,22699.0,63.2135,63.2641,63.1484,63.2424,22699.0
2016-03-23 15:40:00,87.45,87.47,87.09,87.35,65242.0,63.2497,63.2641,62.9893,63.1773,65242.0
2016-03-23 15:50:00,87.35,87.43,87.12,87.13,96586.0,63.1773,63.2352,63.011,63.0182,96586.0
2016-03-24 09:30:00,86.96,86.96,86.61,86.71,14309.0,62.8953,62.8953,62.6421,62.7145,14309.0
2016-03-24 09:40:00,86.7,86.9,86.37,86.63,10839.0,62.7072,62.8519,62.4685,62.6566,10839.0
2016-03-24 09:50:00,86.63,86.74,86.35,86.42,8741.0,62.6566,62.7361,62.4541,62.5047,8741.0
2016-03-24 10:00:00,86.4,86.57,86.38,86.45,77880.0,62.4902,62.6132,62.4758,62.5264,77880.0
2016-03-24 10:10:00,86.47,86.58,86.44,86.56,34717.0,62.5409,62.6204,62.5192,62.606,34717.0
2016-03-24 10:20:00,86.54,86.58,86.46,86.5,19042.0,62.5915,62.6204,62.5336,62.5626,19042.0
2016-03-24 10:30:00,86.55,86.58,86.5,86.57,21937.0,62.5987,62.6204,62.5626,62.6132,21937.0
2016-03-24 10:40:00,86.56,86.58,86.4,86.4,14112.0,62.606,62.6204,62.4902,62.4902,14112.0
2016-03-24 10:50:00,86.38,86.38,85.82,85.89,23598.0,62.4758,62.4758,62.0707,62.1214,23598.0
2016-03-24 11:00:00,85.9,86.07,85.85,86.06,16327.0,62.1286,62.2516,62.0924,62.2443,16327.0
2016-03-24 11:10:00,86.08,86.17,86.02,86.05,14106.0,62.2588,62.3239,62.2154,62.2371,14106.0
2016-03-24 11:20:00,86.06,86.06,85.79,85.86,12707.0,62.2443,62.2443,62.049,62.0997,12707.0
2016-03-24 11:30:00,85.86,85.94,85.85,85.9,12784.0,62.0997,62.1575,62.0924,62.1286,12784.0
2016-03-24 11:40:00,85.9,85.91,85.74,85.75,15601.0,62.1286,62.1358,62.0129,62.0201,15601.0
2016-03-24 11:50:00,85.76,86.16,85.75,86.16,36384.0,62.0273,62.3167,62.0201,62.3167,36384.0
2016-03-24 12:00:00,86.17,86.22,86.14,86.16,6555.0,62.3239,62.3601,62.3022,62.3167,6555.0
2016-03-24 12:10:00,86.17,86.22,85.99,85.99,9634.0,62.3239,62.3601,62.1937,62.1937,9634.0
2016-03-24 12:20:00,85.96,86.0,85.92,85.95,10710.0,62.172,62.2009,62.1431,62.1648,10710.0
2016-03-24 12:30:00,85.95,85.97,85.85,85.88,12059.0,62.1648,62.1792,62.0924,62.1141,12059.0
2016-03-24 12:40:00,85.89,85.98,85.88,85.95,8972.0,62.1214,62.1865,62.1141,62.1648,8972.0
2016-03-24 12:50:00,85.92,85.98,85.91,85.96,4197.0,62.1431,62.1865,62.1358,62.172,4197.0
2016-03-24 13:00:00,85.91,86.02,85.91,85.99,12117.0,62.1358,62.2154,62.1358,62.1937,12117.0
2016-03-24 13:10:00,85.97,86.07,85.97,86.06,5679.0,62.1792,62.2516,62.1792,62.2443,5679.0
2016-03-24 13:20:00,86.02,86.12,85.96,86.11,17888.0,62.2154,62.2877,62.172,62.2805,17888.0
2016-03-24 13:30:00,86.16,86.31,86.11,86.28,12249.0,62.3167,62.4251,62.2805,62.4034,12249.0
2016-03-24 13:40:00,86.28,86.28,86.14,86.18,10000.0,62.4034,62.4034,62.3022,62.3311,10000.0
2016-03-24 13:50:00,86.2,86.34,86.18,86.25,11046.0,62.3456,62.4468,62.3311,62.3817,11046.0
2016-03-24 14:00:00,86.23,86.23,86.08,86.22,8907.0,62.3673,62.3673,62.2588,62.3601,8907.0
2016-03-24 14:10:00,86.22,86.22,86.11,86.13,20465.0,62.3601,62.3601,62.2805,62.295,20465.0
2016-03-24 14:20:00,86.14,86.25,86.12,86.22,17886.0,62.3022,62.3817,62.2877,62.3601,17886.0
2016-03-24 14:30:00,86.23,86.3,86.19,86.28,43152.0,62.3673,62.4179,62.3384,62.4034,43152.0
2016-03-24 14:40:00,86.28,86.5,86.27,86.4,29328.0,62.4034,62.5626,62.3962,62.4902,29328.0
2016-03-24 14:50:00,86.41,86.41,86.0,86.07,73128.0,62.4975,62.4975,62.2009,62.2516,73128.0
2016-03-24 15:00:00,86.08,86.21,86.0,86.08,37596.0,62.2588,62.3528,62.2009,62.2588,37596.0
2016-03-24 15:10:00,86.11,86.16,86.05,86.08,29120.0,62.2805,62.3167,62.2371,62.2588,29120.0
2016-03-24 15:20:00,86.09,86.23,86.06,86.13,46217.0,62.266,62.3673,62.2443,62.295,46217.0
2016-03-24 15:30:00,86.13,86.22,86.08,86.17,48486.0,62.295,62.3601,62.2588,62.3239,48486.0
2016-03-24 15:40:00,86.16,86.35,86.15,86.25,54622.0,62.3167,62.4541,62.3094,62.3817,54622.0
2016-03-24 15:50:00,86.25,86.28,86.14,86.15,105632.0,62.3817,62.4034,62.3022,62.3094,105632.0
2016-03-28 09:30:00,86.35,86.72,86.33,86.51,14152.0,62.4541,62.7217,62.4396,62.5698,14152.0
2016-03-28 09:40:00,86.59,86.74,86.45,86.61,25264.0,62.6277,62.7361,62.5264,62.6421,25264.0
2016-03-28 09:50:00,86.6,86.6,86.34,86.42,8824.0,62.6349,62.6349,62.4468,62.5047,8824.0
2016-03-28 10:00:00,86.42,86.55,86.31,86.35,8005.0,62.5047,62.5987,62.4251,62.4541,8005.0
2016-03-28 10:10:00,86.35,86.57,86.28,86.49,17692.0,62.4541,62.6132,62.4034,62.5553,17692.0
2016-03-28 10:20:00,86.5,86.54,86.4,86.43,29395.0,62.5626,62.5915,62.4902,62.5119,29395.0
2016-03-28 10:30:00,86.4,86.8,86.39,86.75,11299.0,62.4902,62.7795,62.483,62.7434,11299.0
2016-03-28 10:40:00,86.72,86.85,86.67,86.78,18076.0,62.7217,62.8157,62.6855,62.7651,18076.0
2016-03-28 10:50:00,86.8,86.85,86.68,86.68,7700.0,62.7795,62.8157,62.6928,62.6928,7700.0
2016-03-28 11:00:00,86.67,86.96,86.66,86.89,6819.0,62.6855,62.8953,62.6783,62.8446,6819.0
2016-03-28 11:10:00,86.88,86.88,86.69,86.75,14447.0,62.8374,62.8374,62.7,62.7434,14447.0
2016-03-28 11:20:00,86.76,86.92,86.71,86.88,9254.0,62.7506,62.8663,62.7145,62.8374,9254.0
2016-03-28 11:30:00,86.9,86.93,86.8,86.83,6574.0,62.8519,62.8736,62.7795,62.8012,6574.0
2016-03-28 11:40:00,86.83,86.93,86.78,86.78,10169.0,62.8012,62.8736,62.7651,62.7651,10169.0
2016-03-28 11:50:00,86.79,86.92,86.75,86.75,14782.0,62.7723,62.8663,62.7434,62.7434,14782.0
2016-03-28 12:00:00,86.79,86.94,86.77,86.86,13257.0,62.7723,62.8808,62.7578,62.8229,13257.0
2016-03-28 12:10:00,86.84,87.03,86.84,86.98,5113.0,62.8085,62.9459,62.8085,62.9097,5113.0
2016-03-28 12:20:00,86.96,87.09,86.96,87.04,6036.0,62.8953,62.9893,62.8953,62.9531,6036.0
2016-03-28 12:30:00,87.05,87.26,87.05,87.18,12974.0,62.9604,63.1122,62.9604,63.0544,12974.0
2016-03-28 12:40:00,87.16,87.29,87.04,87.29,10940.0,63.0399,63.1339,62.9531,63.1339,10940.0
2016-03-28 12:50:00,87.22,87.29,87.1,87.17,11354.0,63.0833,63.1339,62.9965,63.0472,11354.0
2016-03-28 13:00:00,87.19,87.19,86.92,86.94,7222.0,63.0616,63.0616,62.8663,62.8808,7222.0
2016-03-28 13:10:00,86.9,87.0,86.87,86.97,4888.0,62.8519,62.9242,62.8302,62.9025,4888.0
2016-03-28 13:20:00,86.91,86.95,86.71,86.71,11767.0,62.8591,62.888,62.7145,62.7145,11767.0
2016-03-28 13:30:00,86.73,87.0,86.72,87.0,12692.0,62.7289,62.9242,62.7217,62.9242,12692.0
2016-03-28 13:40:00,87.01,87.03,86.87,86.93,19407.0,62.9314,62.9459,62.8302,62.8736,19407.0
2016-03-28 13:50:00,86.96,87.07,86.96,86.98,6779.0,62.8953,62.9748,62.8953,62.9097,6779.0
2016-03-28 14:00:00,86.97,87.11,86.93,87.0,11433.0,62.9025,63.0038,62.8736,62.9242,11433.0
2016-03-28 14:10:00,87.01,87.17,86.99,87.13,15495.0,62.9314,63.0472,62.917,63.0182,15495.0
2016-03-28 14:20:00,87.11,87.22,87.1,87.18,12996.0,63.0038,63.0833,62.9965,63.0544,12996.0
2016-03-28 14:30:00,87.14,87.21,87.06,87.09,12746.0,63.0255,63.0761,62.9676,62.9893,12746.0
2016-03-28 14:40:00,87.08,87.09,86.95,86.96,10571.0,62.9821,62.9893,62.888,62.8953,10571.0
2016-03-28 14:50:00,86.97,87.16,86.96,87.12,11926.0,62.9025,63.0399,62.8953,63.011,11926.0
2016-03-28 15:00:00,87.13,87.29,87.09,87.2,25395.0,63.0182,63.1339,62.9893,63.0689,25395.0
2016-03-28 15:10:00,87.2,87.21,87.02,87.02,18780.0,63.0689,63.0761,62.9387,62.9387,18780.0
2016-03-28 15:20:00,86.99,87.03,86.82,86.85,32917.0,62.917,62.9459,62.794,62.8157,32917.0
2016-03-28 15:30:00,86.83,86.87,86.79,86.84,26084.0,62.8012,62.8302,62.7723,62.8085,26084.0
2016-03-28 15:40:00,86.84,86.99,86.83,86.97,31320.0,62.8085,62.917,62.8012,62.9025,31320.0
2016-03-28 15:50:00,86.97,86.97,86.76,86.91,87138.0,62.9025,62.9025,62.7506,62.8591,87138.0
2016-03-29 09:30:00,87.11,87.65,86.73,87.26,31784.0,63.0038,63.3943,62.7289,63.1122,31784.0
2016-03-29 09:40:00,87.16,87.64,87.16,87.43,36336.0,63.0399,63.3871,63.0399,63.2352,36336.0
2016-03-29 09:50:00,87.43,87.49,87.24,87.39,11939.0,63.2352,63.2786,63.0978,63.2063,11939.0
2016-03-29 10:00:00,87.4,87.56,87.31,87.42,9851.0,63.2135,63.3292,63.1484,63.228,9851.0
2016-03-29 10:10:00,87.48,87.48,87.31,87.41,15894.0,63.2714,63.2714,63.1484,63.2207,15894.0
2016-03-29 10:20:00,87.43,87.43,87.3,87.33,11411.0,63.2352,63.2352,63.1412,63.1629,11411.0
2016-03-29 10:30:00,87.39,87.39,87.21,87.28,15023.0,63.2063,63.2063,63.0761,63.1267,15023.0
2016-03-29 10:40:00,87.27,87.42,87.22,87.32,34296.0,63.1195,63.228,63.0833,63.1556,34296.0
2016-03-29 10:50:00,87.32,87.41,87.25,87.39,17850.0,63.1556,63.2207,63.105,63.2063,17850.0
2016-03-29 11:00:00,87.41,87.68,87.39,87.58,17620.0,63.2207,63.416,63.2063,63.3437,17620.0
2016-03-29 11:10:00,87.6,87.67,87.54,87.56,26655.0,63.3582,63.4088,63.3148,63.3292,26655.0
2016-03-29 11:20:00,87.53,87.59,87.49,87.49,14534.0,63.3075,63.3509,63.2786,63.2786,14534.0
2016-03-29 11:30:00,87.51,87.65,87.47,87.5,16442.0,63.2931,63.3943,63.2641,63.2858,16442.0
2016-03-29 11:40:00,87.5,87.6,87.47,87.56,8964.0,63.2858,63.3582,63.2641,63.3292,8964.0
2016-03-29 11:50:00,87.57,87.57,87.25,87.25,16478.0,63.3365,63.3365,63.105,63.105,16478.0
2016-03-29 12:00:00,87.27,87.32,87.16,87.25,20329.0,63.1195,63.1556,63.0399,63.105,20329.0
2016-03-29 12:10:00,87.26,87.45,87.23,87.41,7246.0,63.1122,63.2497,63.0905,63.2207,7246.0
2016-03-29 12:20:00,87.42,87.58,87.4,87.55,9667.0,63.228,63.3437,63.2135,63.322,9667.0
2016-03-29 12:30:00,87.52,87.6,87.47,87.49,10332.0,63.3003,63.3582,63.2641,63.2786,10332.0
2016-03-29 12:40:00,87.47,87.61,87.47,87.52,8786.0,63.2641,63.3654,63.2641,63.3003,8786.0
2016-03-29 12:50:00,87.57,87.71,87.52,87.54,10213.0,63.3365,63.4377,63.3003,63.3148,10213.0
2016-03-29 13:00:00,87.55,87.56,87.46,87.51,10355.0,63.322,63.3292,63.2569,63.2931,10355.0
2016-03-29 13:10:00,87.55,87.62,87.46,87.62,7000.0,63.322,63.3726,63.2569,63.3726,7000.0
2016-03-29 13:20:00,87.6,87.67,87.54,87.64,9501.0,63.3582,63.4088,63.3148,63.3871,9501.0
2016-03-29 13:30:00,87.6,87.73,87.6,87.64,13297.0,63.3582,63.4522,63.3582,63.3871,13297.0
2016-03-29 13:40:00,87.64,87.81,87.63,87.81,8965.0,63.3871,63.51,63.3799,63.51,8965.0
2016-03-29 13:50:00,87.82,87.93,87.75,87.88,23316.0,63.5173,63.5968,63.4666,63.5607,23316.0
2016-03-29 14:00:00,87.86,88.03,87.85,88.0,18123.0,63.5462,63.6692,63.539,63.6475,18123.0
2016-03-29 14:10:00,87.98,88.05,87.92,87.93,16696.0,63.633,63.6836,63.5896,63.5968,16696.0
2016-03-29 14:20:00,87.92,88.03,87.92,88.0,10533.0,63.5896,63.6692,63.5896,63.6475,10533.0
2016-03-29 14:30:00,88.0,88.11,88.0,88.02,18925.0,63.6475,63.727,63.6475,63.6619,18925.0
2016-03-29 14:40:00,88.0,88.13,87.98,88.12,15230.0,63.6475,63.7415,63.633,63.7343,15230.0
2016-03-29 14:50:00,88.12,88.12,87.97,88.03,17515.0,63.7343,63.7343,63.6258,63.6692,17515.0
2016-03-29 15:00:00,88.03,88.14,88.0,88.13,21490.0,63.6692,63.7487,63.6475,63.7415,21490.0
2016-03-29 15:10:00,88.14,88.23,88.07,88.23,25465.0,63.7487,63.8138,63.6981,63.8138,25465.0
2016-03-29 15:20:00,88.24,88.31,88.15,88.17,40117.0,63.821,63.8717,63.756,63.7704,40117.0
2016-03-29 15:30:00,88.15,88.19,88.08,88.12,36804.0,63.756,63.7849,63.7053,63.7343,36804.0
2016-03-29 15:40:00,88.12,88.3,88.06,88.23,66013.0,63.7343,63.8644,63.6909,63.8138,66013.0
2016-03-29 15:50:00,88.24,88.44,88.23,88.43,94789.0,63.821,63.9657,63.8138,63.9585,94789.0
2016-03-30 09:30:00,88.42,88.64,88.39,88.58,11834.0,63.9512,64.1104,63.9295,64.067,11834.0
2016-03-30 09:40:00,88.6,89.04,88.55,89.01,30373.0,64.0814,64.3997,64.0453,64.378,30373.0
2016-03-30 09:50:00,88.91,89.21,88.91,89.11,22731.0,64.3056,64.5226,64.3056,64.4503,22731.0
2016-03-30 10:00:00,89.13,89.34,89.02,89.33,16694.0,64.4648,64.6166,64.3852,64.6094,16694.0
2016-03-30 10:10:00,89.28,89.34,89.17,89.24,6123.0,64.5732,64.6166,64.4937,64.5443,6123.0
2016-03-30 10:20:00,89.21,89.26,89.06,89.13,8308.0,64.5226,64.5588,64.4141,64.4648,8308.0
2016-03-30 10:30:00,89.15,89.18,88.63,88.63,17125.0,64.4792,64.5009,64.1031,64.1031,17125.0
2016-03-30 10:40:00,88.69,88.78,88.63,88.71,22283.0,64.1465,64.2116,64.1031,64.161,22283.0
2016-03-30 10:50:00,88.67,88.73,88.57,88.64,19628.0,64.1321,64.1754,64.0597,64.1104,19628.0
2016-03-30 11:00:00,88.6,88.8,88.59,88.62,10176.0,64.0814,64.2261,64.0742,64.0959,10176.0
2016-03-30 11:10:00,88.6,88.71,88.56,88.56,6010.0,64.0814,64.161,64.0525,64.0525,6010.0
2016-03-30 11:20:00,88.56,88.72,88.55,88.58,8037.0,64.0525,64.1682,64.0453,64.067,8037.0
2016-03-30 11:30:00,88.5,88.65,88.44,88.54,6166.0,64.0091,64.1176,63.9657,64.038,6166.0
2016-03-30 11:40:00,88.53,88.68,88.53,88.6,6944.0,64.0308,64.1393,64.0308,64.0814,6944.0
2016-03-30 11:50:00,88.57,88.66,88.51,88.54,13004.0,64.0597,64.1248,64.0163,64.038,13004.0
2016-03-30 12:00:00,88.49,88.63,88.49,88.52,20997.0,64.0019,64.1031,64.0019,64.0236,20997.0
2016-03-30 12:10:00,88.51,88.54,88.32,88.44,4407.0,64.0163,64.038,63.8789,63.9657,4407.0
2016-03-30 12:20:00,88.46,88.49,88.36,88.43,3781.0,63.9802,64.0019,63.9078,63.9585,3781.0
2016-03-30 12:30:00,88.44,88.5,88.38,88.5,4227.0,63.9657,64.0091,63.9223,64.0091,4227.0
2016-03-30 12:40:00,88.47,88.47,88.32,88.39,3480.0,63.9874,63.9874,63.8789,63.9295,3480.0
2016-03-30 12:50:00,88.31,88.46,88.3,88.46,3458.0,63.8717,63.9802,63.8644,63.9802,3458.0
2016-03-30 13:00:00,88.46,88.51,88.41,88.5,10217.0,63.9802,64.0163,63.944,64.0091,10217.0
2016-03-30 13:10:00,88.46,88.51,88.46,88.47,5830.0,63.9802,64.0163,63.9802,63.9874,5830.0
2016-03-30 13:20:00,88.5,88.61,88.49,88.5,5668.0,64.0091,64.0887,64.0019,64.0091,5668.0
2016-03-30 13:30:00,88.48,88.58,88.47,88.51,6058.0,63.9946,64.067,63.9874,64.0163,6058.0
2016-03-30 13:40:00,88.52,88.53,88.46,88.5,10925.0,64.0236,64.0308,63.9802,64.0091,10925.0
2016-03-30 13:50:00,88.48,88.58,88.47,88.52,4791.0,63.9946,64.067,63.9874,64.0236,4791.0
2016-03-30 14:00:00,88.57,88.64,88.54,88.64,10212.0,64.0597,64.1104,64.038,64.1104,10212.0
2016-03-30 14:10:00,88.63,88.73,88.63,88.72,7092.0,64.1031,64.1754,64.1031,64.1682,7092.0
2016-03-30 14:20:00,88.71,88.71,88.63,88.66,8815.0,64.161,64.161,64.1031,64.1248,8815.0
2016-03-30 14:30:00,88.69,88.73,88.65,88.73,5798.0,64.1465,64.1754,64.1176,64.1754,5798.0
2016-03-30 14:40:00,88.68,88.7,88.64,88.67,6272.0,64.1393,64.1538,64.1104,64.1321,6272.0
2016-03-30 14:50:00,88.66,88.69,88.6,88.69,6862.0,64.1248,64.1465,64.0814,64.1465,6862.0
2016-03-30 15:00:00,88.69,88.75,88.65,88.73,10204.0,64.1465,64.1899,64.1176,64.1754,10204.0
2016-03-30 15:10:00,88.72,88.73,88.66,88.72,7621.0,64.1682,64.1754,64.1248,64.1682,7621.0
2016-03-30 15:20:00,88.7,88.77,88.65,88.7,18336.0,64.1538,64.2044,64.1176,64.1538,18336.0
2016-03-30 15:30:00,88.72,88.74,88.55,88.58,12287.0,64.1682,64.1827,64.0453,64.067,12287.0
2016-03-30 15:40:00,88.56,88.59,88.46,88.49,13412.0,64.0525,64.0742,63.9802,64.0019,13412.0
2016-03-30 15:50:00,88.51,88.57,88.19,88.29,76806.0,64.0163,64.0597,63.7849,63.8572,76806.0
2016-03-31 09:30:00,88.22,88.39,87.89,87.91,15155.0,63.8066,63.9295,63.5679,63.5824,15155.0
2016-03-31 09:40:00,88.01,88.23,87.82,88.22,5955.0,63.6547,63.8138,63.5173,63.8066,5955.0
2016-03-31 09:50:00,88.22,88.25,87.98,88.17,7728.0,63.8066,63.8283,63.633,63.7704,7728.0
2016-03-31 10:00:00,88.21,88.21,88.01,88.01,10430.0,63.7994,63.7994,63.6547,63.6547,10430.0
2016-03-31 10:10:00,88.0,88.08,87.88,87.88,4830.0,63.6475,63.7053,63.5607,63.5607,4830.0
2016-03-31 10:20:00,87.94,88.1,87.93,88.06,20766.0,63.6041,63.7198,63.5968,63.6909,20766.0
2016-03-31 10:30:00,88.06,88.18,88.06,88.07,12776.0,63.6909,63.7777,63.6909,63.6981,12776.0
2016-03-31 10:40:00,88.11,88.15,88.03,88.05,5021.0,63.727,63.756,63.6692,63.6836,5021.0
2016-03-31 10:50:00,88.06,88.12,87.92,87.95,11367.0,63.6909,63.7343,63.5896,63.6113,11367.0
2016-03-31 11:00:00,88.0,88.0,87.92,87.93,12826.0,63.6475,63.6475,63.5896,63.5968,12826.0
2016-03-31 11:10:00,87.91,88.02,87.91,87.98,9512.0,63.5824,63.6619,63.5824,63.633,9512.0
2016-03-31 11:20:00,87.97,88.01,87.89,88.0,15560.0,63.6258,63.6547,63.5679,63.6475,15560.0
2016-03-31 11:30:00,88.0,88.06,87.99,88.02,25998.0,63.6475,63.6909,63.6402,63.6619,25998.0
2016-03-31 11:40:00,88.04,88.28,88.03,88.14,36298.0,63.6764,63.85,63.6692,63.7487,36298.0
2016-03-31 11:50:00,88.17,88.22,88.11,88.18,13006.0,63.7704,63.8066,63.727,63.7777,13006.0
2016-03-31 12:00:00,88.2,88.32,88.19,88.31,11081.0,63.7921,63.8789,63.7849,63.8717,11081.0
2016-03-31 12:10:00,88.31,88.31,88.24,88.28,4805.0,63.8717,63.8717,63.821,63.85,4805.0
2016-03-31 12:20:00,88.29,88.53,88.26,88.5,5650.0,63.8572,64.0308,63.8355,64.0091,5650.0
2016-03-31 12:30:00,88.49,88.58,88.47,88.54,4517.0,64.0019,64.067,63.9874,64.038,4517.0
2016-03-31 12:40:00,88.56,88.56,88.41,88.49,5301.0,64.0525,64.0525,63.944,64.0019,5301.0
2016-03-31 12:50:00,88.5,88.54,88.4,88.42,7099.0,64.0091,64.038,63.9368,63.9512,7099.0
2016-03-31 13:00:00,88.45,88.54,88.43,88.46,2372.0,63.9729,64.038,63.9585,63.9802,2372.0
2016-03-31 13:10:00,88.44,88.45,88.31,88.31,11883.0,63.9657,63.9729,63.8717,63.8717,11883.0
2016-03-31 13:20:00,88.3,88.31,88.16,88.31,25423.0,63.8644,63.8717,63.7632,63.8717,25423.0
2016-03-31 13:30:00,88.35,88.37,88.21,88.21,25939.0,63.9006,63.9151,63.7994,63.7994,25939.0
2016-03-31 13:40:00,88.22,88.27,88.19,88.25,8661.0,63.8066,63.8427,63.7849,63.8283,8661.0
2016-03-31 13:50:00,88.23,88.27,88.16,88.27,21889.0,63.8138,63.8427,63.7632,63.8427,21889.0
2016-03-31 14:00:00,88.26,88.26,88.2,88.24,11841.0,63.8355,63.8355,63.7921,63.821,11841.0
2016-03-31 14:10:00,88.23,88.43,88.23,88.3,16868.0,63.8138,63.9585,63.8138,63.8644,16868.0
2016-03-31 14:20:00,88.32,88.35,88.27,88.29,7315.0,63.8789,63.9006,63.8427,63.8572,7315.0
2016-03-31 14:30:00,88.28,88.33,88.26,88.3,15160.0,63.85,63.8861,63.8355,63.8644,15160.0
2016-03-31 14:40:00,88.3,88.31,88.2,88.27,10806.0,63.8644,63.8717,63.7921,63.8427,10806.0
2016-03-31 14:50:00,88.27,88.41,88.26,88.34,16812.0,63.8427,63.944,63.8355,63.8934,16812.0
2016-03-31 15:00:00,88.34,88.34,88.22,88.24,31338.0,63.8934,63.8934,63.8066,63.821,31338.0
2016-03-31 15:10:00,88.23,88.26,88.15,88.2,11464.0,63.8138,63.8355,63.756,63.7921,11464.0
2016-03-31 15:20:00,88.21,88.22,88.12,88.15,26548.0,63.7994,63.8066,63.7343,63.756,26548.0
2016-03-31 15:30:00,88.14,88.17,88.11,88.13,23080.0,63.7487,63.7704,63.727,63.7415,23080.0
2016-03-31 15:40:00,88.12,88.42,88.1,88.4,53270.0,63.7343,63.9512,63.7198,63.9368,53270.0
2016-03-31 15:50:00,88.4,88.5,88.33,88.49,97068.0,63.9368,64.0091,63.8861,64.0019,97068.0
2016-04-01 09:30:00,88.08,88.5,88.08,88.15,24118.0,63.7053,64.0091,63.7053,63.756,24118.0
2016-04-01 09:40:00,88.08,88.49,88.08,88.42,20755.0,63.7053,64.0019,63.7053,63.9512,20755.0
2016-04-01 09:50:00,88.39,88.47,88.24,88.42,24839.0,63.9295,63.9874,63.821,63.9512,24839.0
2016-04-01 10:00:00,88.41,88.73,88.39,88.61,21921.0,63.944,64.1754,63.9295,64.0887,21921.0
2016-04-01 10:10:00,88.59,88.73,88.52,88.65,10330.0,64.0742,64.1754,64.0236,64.1176,10330.0
2016-04-01 10:20:00,88.65,88.69,88.43,88.48,13612.0,64.1176,64.1465,63.9585,63.9946,13612.0
2016-04-01 10:30:00,88.51,88.56,88.41,88.54,15893.0,64.0163,64.0525,63.944,64.038,15893.0
2016-04-01 10:40:00,88.54,88.56,88.4,88.4,16387.0,64.038,64.0525,63.9368,63.9368,16387.0
2016-04-01 10:50:00,88.41,88.42,88.31,88.38,12260.0,63.944,63.9512,63.8717,63.9223,12260.0
2016-04-01 11:00:00,88.38,88.46,88.34,88.39,14634.0,63.9223,63.9802,63.8934,63.9295,14634.0
2016-04-01 11:10:00,88.39,88.41,88.14,88.38,13859.0,63.9295,63.944,63.7487,63.9223,13859.0
2016-04-01 11:20:00,88.4,88.48,88.27,88.46,39143.0,63.9368,63.9946,63.8427,63.9802,39143.0
2016-04-01 11:30:00,88.46,88.74,88.44,88.73,14969.0,63.9802,64.1827,63.9657,64.1754,14969.0
2016-04-01 11:40:00,88.72,88.74,88.43,88.46,8545.0,64.1682,64.1827,63.9585,63.9802,8545.0
2016-04-01 11:50:00,88.46,88.62,88.45,88.62,7811.0,63.9802,64.0959,63.9729,64.0959,7811.0
2016-04-01 12:00:00,88.6,88.63,88.43,88.47,32558.0,64.0814,64.1031,63.9585,63.9874,32558.0
2016-04-01 12:10:00,88.47,88.61,88.46,88.61,8287.0,63.9874,64.0887,63.9802,64.0887,8287.0
2016-04-01 12:20:00,88.59,88.72,88.52,88.71,16697.0,64.0742,64.1682,64.0236,64.161,16697.0
2016-04-01 12:30:00,88.68,88.7,88.5,88.53,7680.0,64.1393,64.1538,64.0091,64.0308,7680.0
2016-04-01 12:40:00,88.56,88.64,88.53,88.63,8623.0,64.0525,64.1104,64.0308,64.1031,8623.0
2016-04-01 12:50:00,88.62,88.75,88.62,88.7,6379.0,64.0959,64.1899,64.0959,64.1538,6379.0
2016-04-01 13:00:00,88.66,88.69,88.6,88.65,6101.0,64.1248,64.1465,64.0814,64.1176,6101.0
2016-04-01 13:10:00,88.66,88.68,88.62,88.66,7868.0,64.1248,64.1393,64.0959,64.1248,7868.0
2016-04-01 13:20:00,88.65,88.84,88.65,88.83,11110.0,64.1176,64.255,64.1176,64.2478,11110.0
2016-04-01 13:30:00,88.81,88.89,88.75,88.83,9012.0,64.2333,64.2912,64.1899,64.2478,9012.0
2016-04-01 13:40:00,88.84,88.93,88.77,88.91,13005.0,64.255,64.3201,64.2044,64.3056,13005.0
2016-04-01 13:50:00,88.93,88.95,88.85,88.95,7256.0,64.3201,64.3346,64.2622,64.3346,7256.0
2016-04-01 14:00:00,88.97,89.02,88.89,88.9,10232.0,64.349,64.3852,64.2912,64.2984,10232.0
2016-04-01 14:10:00,88.91,88.96,88.9,88.95,15192.0,64.3056,64.3418,64.2984,64.3346,15192.0
2016-04-01 14:20:00,88.96,89.04,88.92,88.96,18328.0,64.3418,64.3997,64.3129,64.3418,18328.0
2016-04-01 14:30:00,89.0,89.19,89.0,89.19,37953.0,64.3707,64.5082,64.3707,64.5082,37953.0
2016-04-01 14:40:00,89.15,89.19,89.07,89.15,18806.0,64.4792,64.5082,64.4214,64.4792,18806.0
2016-04-01 14:50:00,89.13,89.16,89.1,89.14,14534.0,64.4648,64.4865,64.4431,64.472,14534.0
2016-04-01 15:00:00,89.14,89.2,89.09,89.2,20244.0,64.472,64.5154,64.4358,64.5154,20244.0
2016-04-01 15:10:00,89.22,89.23,89.13,89.14,20366.0,64.5299,64.5371,64.4648,64.472,20366.0
2016-04-01 15:20:00,89.15,89.23,89.14,89.2,20584.0,64.4792,64.5371,64.472,64.5154,20584.0
2016-04-01 15:30:00,89.2,89.27,89.16,89.26,24906.0,64.5154,64.566,64.4865,64.5588,24906.0
2016-04-01 15:40:00,89.25,89.55,89.25,89.54,75269.0,64.5515,64.7685,64.5515,64.7613,75269.0
2016-04-01 15:50:00,89.53,89.53,89.39,89.44,99497.0,64.7541,64.7541,64.6528,64.689,99497.0
2016-04-04 09:30:00,89.47,89.95,89.47,89.91,17005.0,64.7107,65.0578,64.7107,65.0289,17005.0
2016-04-04 09:40:00,89.87,89.93,89.44,89.76,11881.0,65.0,65.0434,64.689,64.9204,11881.0
2016-04-04 09:50:00,89.75,89.75,89.32,89.62,15166.0,64.9132,64.9132,64.6022,64.8192,15166.0
2016-04-04 10:00:00,89.63,89.66,89.47,89.62,13209.0,64.8264,64.8481,64.7107,64.8192,13209.0
2016-04-04 10:10:00,89.58,89.58,89.32,89.49,15326.0,64.7902,64.7902,64.6022,64.7251,15326.0
2016-04-04 10:20:00,89.44,89.59,89.4,89.55,24511.0,64.689,64.7975,64.66,64.7685,24511.0
2016-04-04 10:30:00,89.54,89.54,89.3,89.39,17689.0,64.7613,64.7613,64.5877,64.6528,17689.0
2016-04-04 10:40:00,89.38,89.46,89.29,89.39,14973.0,64.6456,64.7034,64.5805,64.6528,14973.0
2016-04-04 10:50:00,89.38,89.4,89.17,89.2,15715.0,64.6456,64.66,64.4937,64.5154,15715.0
2016-04-04 11:00:00,89.23,89.31,89.09,89.31,17481.0,64.5371,64.5949,64.4358,64.5949,17481.0
2016-04-04 11:10:00,89.3,89.45,89.27,89.45,14090.0,64.5877,64.6962,64.566,64.6962,14090.0
2016-04-04 11:20:00,89.44,89.59,89.42,89.52,14679.0,64.689,64.7975,64.6745,64.7468,14679.0
2016-04-04 11:30:00,89.54,89.54,89.39,89.41,23669.0,64.7613,64.7613,64.6528,64.6673,23669.0
2016-04-04 11:40:00,89.4,89.46,89.28,89.46,12990.0,64.66,64.7034,64.5732,64.7034,12990.0
2016-04-04 11:50:00,89.47,89.48,89.11,89.18,14817.0,64.7107,64.7179,64.4503,64.5009,14817.0
2016-04-04 12:00:00,89.2,89.38,89.2,89.27,9545.0,64.5154,64.6456,64.5154,64.566,9545.0
2016-04-04 12:10:00,89.27,89.28,88.95,89.01,12251.0,64.566,64.5732,64.3346,64.378,12251.0
2016-04-04 12:20:00,89.02,89.2,88.98,89.19,34220.0,64.3852,64.5154,64.3563,64.5082,34220.0
2016-04-04 12:30:00,89.17,89.18,89.1,89.14,6500.0,64.4937,64.5009,64.4431,64.472,6500.0
2016-04-04 12:40:00,89.11,89.14,89.0,89.04,6278.0,64.4503,64.472,64.3707,64.3997,6278.0
2016-04-04 12:50:00,89.06,89.08,89.0,89.04,4403.0,64.4141,64.4286,64.3707,64.3997,4403.0
2016-04-04 13:00:00,89.03,89.06,88.91,88.94,7523.0,64.3924,64.4141,64.3056,64.3273,7523.0
2016-04-04 13:10:00,88.97,88.97,88.79,88.87,8356.0,64.349,64.349,64.2188,64.2767,8356.0
2016-04-04 13:20:00,88.89,88.93,88.81,88.85,9339.0,64.2912,64.3201,64.2333,64.2622,9339.0
2016-04-04 13:30:00,88.87,88.98,88.86,88.95,12870.0,64.2767,64.3563,64.2695,64.3346,12870.0
2016-04-04 13:40:00,88.98,89.03,88.93,89.02,31910.0,64.3563,64.3924,64.3201,64.3852,31910.0
2016-04-04 13:50:00,89.03,89.18,89.01,89.03,26116.0,64.3924,64.5009,64.378,64.3924,26116.0
2016-04-04 14:00:00,89.04,89.06,88.81,88.83,18144.0,64.3997,64.4141,64.2333,64.2478,18144.0
2016-04-04 14:10:00,88.78,89.05,88.77,89.05,10438.0,64.2116,64.4069,64.2044,64.4069,10438.0
2016-04-04 14:20:00,89.02,89.02,88.83,88.91,17467.0,64.3852,64.3852,64.2478,64.3056,17467.0
2016-04-04 14:30:00,88.93,89.01,88.89,88.99,51095.0,64.3201,64.378,64.2912,64.3635,51095.0
2016-04-04 14:40:00,88.98,89.13,88.98,89.12,13127.0,64.3563,64.4648,64.3563,64.4575,13127.0
2016-04-04 14:50:00,89.13,89.13,89.0,89.02,11120.0,64.4648,64.4648,64.3707,64.3852,11120.0
2016-04-04 15:00:00,89.02,89.07,88.99,89.03,14471.0,64.3852,64.4214,64.3635,64.3924,14471.0
2016-04-04 15:10:00,89.03,89.15,89.02,89.02,16846.0,64.3924,64.4792,64.3852,64.3852,16846.0
2016-04-04 15:20:00,89.02,89.08,88.98,89.05,15897.0,64.3852,64.4286,64.3563,64.4069,15897.0
2016-04-04 15:30:00,89.05,89.23,89.04,89.2,25024.0,64.4069,64.5371,64.3997,64.5154,25024.0
2016-04-04 15:40:00,89.21,89.3,89.17,89.27,35785.0,64.5226,64.5877,64.4937,64.566,35785.0
2016-04-04 15:50:00,89.29,89.45,89.28,89.4,80681.0,64.5805,64.6962,64.5732,64.66,80681.0
2016-04-05 09:30:00,89.14,89.79,89.14,89.69,43216.0,64.472,64.9421,64.472,64.8698,43216.0
2016-04-05 09:40:00,89.74,89.74,89.57,89.6,47162.0,64.9059,64.9059,64.783,64.8047,47162.0
2016-04-05 09:50:00,89.61,89.64,89.36,89.38,25258.0,64.8119,64.8336,64.6311,64.6456,25258.0
2016-04-05 10:00:00,89.37,89.59,89.29,89.51,27518.0,64.6383,64.7975,64.5805,64.7396,27518.0
2016-04-05 10:10:00,89.48,89.57,89.38,89.57,13254.0,64.7179,64.783,64.6456,64.783,13254.0
2016-04-05 10:20:00,89.61,89.66,89.42,89.6,19283.0,64.8119,64.8481,64.6745,64.8047,19283.0
2016-04-05 10:30:00,89.61,89.83,89.6,89.78,10207.0,64.8119,64.971,64.8047,64.9349,10207.0
2016-04-05 10:40:00,89.74,89.84,89.68,89.76,5496.0,64.9059,64.9783,64.8626,64.9204,5496.0
2016-04-05 10:50:00,89.73,90.02,89.71,90.0,15386.0,64.8987,65.1085,64.8843,65.094,15386.0
2016-04-05 11:00:00,90.01,90.01,89.81,89.91,9832.0,65.1012,65.1012,64.9566,65.0289,9832.0
2016-04-05 11:10:00,89.9,90.0,89.85,89.89,33290.0,65.0217,65.094,64.9855,65.0144,33290.0
2016-04-05 11:20:00,89.88,89.9,89.75,89.79,13932.0,65.0072,65.0217,64.9132,64.9421,13932.0
2016-04-05 11:30:00,89.77,89.8,89.41,89.48,16286.0,64.9276,64.9493,64.6673,64.7179,16286.0
2016-04-05 11:40:00,89.45,89.55,89.41,89.5,28819.0,64.6962,64.7685,64.6673,64.7324,28819.0
2016-04-05 11:50:00,89.5,89.51,89.4,89.41,11268.0,64.7324,64.7396,64.66,64.6673,11268.0
2016-04-05 12:00:00,89.42,89.47,89.39,89.41,16197.0,64.6745,64.7107,64.6528,64.6673,16197.0
2016-04-05 12:10:00,89.42,89.44,89.21,89.21,3977.0,64.6745,64.689,64.5226,64.5226,3977.0
2016-04-05 12:20:00,89.18,89.19,89.04,89.09,8125.0,64.5009,64.5082,64.3997,64.4358,8125.0
2016-04-05 12:30:00,89.07,89.13,89.03,89.11,28949.0,64.4214,64.4648,64.3924,64.4503,28949.0
2016-04-05 12:40:00,89.11,89.14,88.98,88.98,25190.0,64.4503,64.472,64.3563,64.3563,25190.0
2016-04-05 12:50:00,89.02,89.05,88.95,88.99,4101.0,64.3852,64.4069,64.3346,64.3635,4101.0
2016-04-05 13:00:00,88.94,89.08,88.94,89.0,13308.0,64.3273,64.4286,64.3273,64.3707,13308.0
2016-04-05 13:10:00,88.97,89.04,88.91,89.03,4600.0,64.349,64.3997,64.3056,64.3924,4600.0
2016-04-05 13:20:00,89.03,89.12,88.99,89.07,7595.0,64.3924,64.4575,64.3635,64.4214,7595.0
2016-04-05 13:30:00,89.07,89.12,88.9,88.9,16659.0,64.4214,64.4575,64.2984,64.2984,16659.0
2016-04-05 13:40:00,88.9,89.04,88.9,88.98,16181.0,64.2984,64.3997,64.2984,64.3563,16181.0
2016-04-05 13:50:00,88.98,89.07,88.91,88.96,7466.0,64.3563,64.4214,64.3056,64.3418,7466.0
2016-04-05 14:00:00,88.93,88.94,88.77,88.81,8283.0,64.3201,64.3273,64.2044,64.2333,8283.0
2016-04-05 14:10:00,88.77,88.81,88.72,88.77,13619.0,64.2044,64.2333,64.1682,64.2044,13619.0
2016-04-05 14:20:00,88.77,88.8,88.67,88.7,16882.0,64.2044,64.2261,64.1321,64.1538,16882.0
2016-04-05 14:30:00,88.73,88.81,88.71,88.75,19766.0,64.1754,64.2333,64.161,64.1899,19766.0
2016-04-05 14:40:00,88.79,88.98,88.74,88.98,35111.0,64.2188,64.3563,64.1827,64.3563,35111.0
2016-04-05 14:50:00,88.97,88.98,88.87,88.94,15618.0,64.349,64.3563,64.2767,64.3273,15618.0
2016-04-05 15:00:00,88.93,89.02,88.9,88.99,43187.0,64.3201,64.3852,64.2984,64.3635,43187.0
2016-04-05 15:10:00,88.99,89.01,88.91,89.0,26207.0,64.3635,64.378,64.3056,64.3707,26207.0
2016-04-05 15:20:00,89.0,89.0,88.86,88.93,115628.0,64.3707,64.3707,64.2695,64.3201,115628.0
2016-04-05 15:30:00,88.94,88.96,88.81,88.87,47995.0,64.3273,64.3418,64.2333,64.2767,47995.0
2016-04-05 15:40:00,88.88,88.95,88.75,88.9,48442.0,64.2839,64.3346,64.1899,64.2984,48442.0
2016-04-05 15:50:00,88.92,88.94,88.65,88.81,110816.0,64.3129,64.3273,64.1176,64.2333,110816.0
2016-04-06 09:30:00,88.46,88.59,88.11,88.13,15223.0,63.9802,64.0742,63.727,63.7415,15223.0
2016-04-06 09:40:00,88.14,88.3,87.91,88.08,19136.0,63.7487,63.8644,63.5824,63.7053,19136.0
2016-04-06 09:50:00,88.09,88.58,88.07,88.54,28851.0,63.7126,64.067,63.6981,64.038,28851.0
2016-04-06 10:00:00,88.52,88.8,88.46,88.78,63047.0,64.0236,64.2261,63.9802,64.2116,63047.0
2016-04-06 10:10:00,88.84,88.86,88.64,88.83,45438.0,64.255,64.2695,64.1104,64.2478,45438.0
2016-04-06 10:20:00,88.82,89.07,88.82,89.07,21653.0,64.2405,64.4214,64.2405,64.4214,21653.0
2016-04-06 10:30:00,89.12,89.12,88.91,89.09,22852.0,64.4575,64.4575,64.3056,64.4358,22852.0
2016-04-06 10:40:00,89.06,89.15,89.03,89.14,55484.0,64.4141,64.4792,64.3924,64.472,55484.0
2016-04-06 10:50:00,89.14,89.31,89.0,89.28,59114.0,64.472,64.5949,64.3707,64.5732,59114.0
2016-04-06 11:00:00,89.34,89.36,89.27,89.32,106559.0,64.6166,64.6311,64.566,64.6022,106559.0
2016-04-06 11:10:00,89.33,89.67,89.3,89.42,17932.0,64.6094,64.8553,64.5877,64.6745,17932.0
2016-04-06 11:20:00,89.41,89.43,89.22,89.36,16923.0,64.6673,64.6817,64.5299,64.6311,16923.0
2016-04-06 11:30:00,89.38,89.42,89.24,89.25,11248.0,64.6456,64.6745,64.5443,64.5515,11248.0
2016-04-06 11:40:00,89.21,89.27,89.12,89.16,8865.0,64.5226,64.566,64.4575,64.4865,8865.0
2016-04-06 11:50:00,89.16,89.16,89.03,89.03,79460.0,64.4865,64.4865,64.3924,64.3924,79460.0
2016-04-06 12:00:00,89.05,89.29,89.03,89.27,11453.0,64.4069,64.5805,64.3924,64.566,11453.0
2016-04-06 12:10:00,89.3,89.37,89.16,89.27,7552.0,64.5877,64.6383,64.4865,64.566,7552.0
2016-04-06 12:20:00,89.29,89.33,89.18,89.19,6661.0,64.5805,64.6094,64.5009,64.5082,6661.0
2016-04-06 12:30:00,89.16,89.2,88.96,89.08,11136.0,64.4865,64.5154,64.3418,64.4286,11136.0
2016-04-06 12:40:00,89.07,89.09,88.87,88.87,5195.0,64.4214,64.4358,64.2767,64.2767,5195.0
2016-04-06 12:50:00,88.93,89.07,88.93,89.07,8078.0,64.3201,64.4214,64.3201,64.4214,8078.0
2016-04-06 13:00:00,89.08,89.14,89.0,89.06,14620.0,64.4286,64.472,64.3707,64.4141,14620.0
2016-04-06 13:10:00,89.1,89.21,89.08,89.08,6939.0,64.4431,64.5226,64.4286,64.4286,6939.0
2016-04-06 13:20:00,89.1,89.2,89.05,89.19,7883.0,64.4431,64.5154,64.4069,64.5082,7883.0
2016-04-06 13:30:00,89.18,89.19,89.05,89.13,8705.0,64.5009,64.5082,64.4069,64.4648,8705.0
2016-04-06 13:40:00,89.14,89.19,88.99,89.08,19753.0,64.472,64.5082,64.3635,64.4286,19753.0
2016-04-06 13:50:00,89.1,89.12,89.01,89.06,6732.0,64.4431,64.4575,64.378,64.4141,6732.0
2016-04-06 14:00:00,89.06,89.12,88.91,88.91,7883.0,64.4141,64.4575,64.3056,64.3056,7883.0
2016-04-06 14:10:00,88.92,89.06,88.92,89.05,8344.0,64.3129,64.4141,64.3129,64.4069,8344.0
2016-04-06 14:20:00,89.06,89.12,89.02,89.04,9070.0,64.4141,64.4575,64.3852,64.3997,9070.0
2016-04-06 14:30:00,89.05,89.13,88.91,88.99,14107.0,64.4069,64.4648,64.3056,64.3635,14107.0
2016-04-06 14:40:00,88.99,89.22,88.98,89.22,19932.0,64.3635,64.5299,64.3563,64.5299,19932.0
2016-04-06 14:50:00,89.25,89.46,89.22,89.46,11630.0,64.5515,64.7034,64.5299,64.7034,11630.0
2016-04-06 15:00:00,89.43,89.6,89.36,89.6,21915.0,64.6817,64.8047,64.6311,64.8047,21915.0
2016-04-06 15:10:00,89.61,89.67,89.53,89.67,10933.0,64.8119,64.8553,64.7541,64.8553,10933.0
2016-04-06 15:20:00,89.68,89.87,89.66,89.86,29557.0,64.8626,65.0,64.8481,64.9927,29557.0
2016-04-06 15:30:00,89.87,89.98,89.84,89.96,32947.0,65.0,65.0795,64.9783,65.0651,32947.0
2016-04-06 15:40:00,89.97,90.04,89.93,90.04,52404.0,65.0723,65.1229,65.0434,65.1229,52404.0
2016-04-06 15:50:00,90.04,90.08,89.99,90.0,91132.0,65.1229,65.1519,65.0868,65.094,91132.0
2016-04-07 09:30:00,89.53,89.86,89.36,89.6,8959.0,64.7541,64.9927,64.6311,64.8047,8959.0
2016-04-07 09:40:00,89.64,89.99,89.64,89.88,5952.0,64.8336,65.0868,64.8336,65.0072,5952.0
2016-04-07 09:50:00,89.96,90.28,89.95,90.21,6862.0,65.0651,65.2965,65.0578,65.2459,6862.0
2016-04-07 10:00:00,90.23,90.57,90.16,90.41,26953.0,65.2603,65.5063,65.2097,65.3905,26953.0
2016-04-07 10:10:00,90.32,90.47,90.19,90.38,26005.0,65.3254,65.4339,65.2314,65.3688,26005.0
2016-04-07 10:20:00,90.42,90.43,90.19,90.23,12898.0,65.3978,65.405,65.2314,65.2603,12898.0
2016-04-07 10:30:00,90.19,90.28,90.17,90.28,15619.0,65.2314,65.2965,65.217,65.2965,15619.0
2016-04-07 10:40:00,90.26,90.34,90.2,90.23,21410.0,65.282,65.3399,65.2387,65.2603,21410.0
2016-04-07 10:50:00,90.24,90.28,90.17,90.25,10741.0,65.2676,65.2965,65.217,65.2748,10741.0
2016-04-07 11:00:00,90.28,90.32,90.23,90.32,17203.0,65.2965,65.3254,65.2603,65.3254,17203.0
2016-04-07 11:10:00,90.32,90.45,90.24,90.45,19603.0,65.3254,65.4195,65.2676,65.4195,19603.0
2016-04-07 11:20:00,90.41,90.43,90.08,90.09,10270.0,65.3905,65.405,65.1519,65.1591,10270.0
2016-04-07 11:30:00,90.12,90.2,90.06,90.11,6927.0,65.1808,65.2387,65.1374,65.1736,6927.0
2016-04-07 11:40:00,90.13,90.18,89.95,89.96,22978.0,65.188,65.2242,65.0578,65.0651,22978.0
2016-04-07 11:50:00,89.96,89.98,89.8,89.89,11620.0,65.0651,65.0795,64.9493,65.0144,11620.0
2016-04-07 12:00:00,89.86,89.89,89.78,89.87,11628.0,64.9927,65.0144,64.9349,65.0,11628.0
2016-04-07 12:10:00,89.84,89.86,89.8,89.82,7928.0,64.9783,64.9927,64.9493,64.9638,7928.0
2016-04-07 12:20:00,89.83,89.87,89.8,89.85,6262.0,64.971,65.0,64.9493,64.9855,6262.0
2016-04-07 12:30:00,89.82,89.95,89.8,89.95,8036.0,64.9638,65.0578,64.9493,65.0578,8036.0
2016-04-07 12:40:00,89.94,89.95,89.81,89.9,5556.0,65.0506,65.0578,64.9566,65.0217,5556.0
2016-04-07 12:50:00,89.92,90.01,89.92,90.0,4951.0,65.0361,65.1012,65.0361,65.094,4951.0
2016-04-07 13:00:00,89.98,90.21,89.98,90.14,9432.0,65.0795,65.2459,65.0795,65.1953,9432.0
2016-04-07 13:10:00,90.14,90.26,90.1,90.12,7500.0,65.1953,65.282,65.1663,65.1808,7500.0
2016-04-07 13:20:00,90.11,90.13,89.98,90.01,7215.0,65.1736,65.188,65.0795,65.1012,7215.0
2016-04-07 13:30:00,89.97,90.0,89.9,89.98,89622.0,65.0723,65.094,65.0217,65.0795,89622.0
2016-04-07 13:40:00,89.98,90.06,89.96,90.01,15452.0,65.0795,65.1374,65.0651,65.1012,15452.0
2016-04-07 13:50:00,89.97,90.1,89.81,89.81,67730.0,65.0723,65.1663,64.9566,64.9566,67730.0
2016-04-07 14:00:00,89.8,89.86,89.8,89.8,17800.0,64.9493,64.9927,64.9493,64.9493,17800.0
2016-04-07 14:10:00,89.8,89.83,89.6,89.6,27370.0,64.9493,64.971,64.8047,64.8047,27370.0
2016-04-07 14:20:00,89.6,89.83,89.6,89.83,28580.0,64.8047,64.971,64.8047,64.971,28580.0
2016-04-07 14:30:00,89.85,89.96,89.82,89.94,9467.0,64.9855,65.0651,64.9638,65.0506,9467.0
2016-04-07 14:40:00,89.9,89.99,89.85,89.97,15108.0,65.0217,65.0868,64.9855,65.0723,15108.0
2016-04-07 14:50:00,89.96,89.97,89.85,89.87,9629.0,65.0651,65.0723,64.9855,65.0,9629.0
2016-04-07 15:00:00,89.85,89.98,89.85,89.97,12172.0,64.9855,65.0795,64.9855,65.0723,12172.0
2016-04-07 15:10:00,89.95,89.99,89.89,89.98,20037.0,65.0578,65.0868,65.0144,65.0795,20037.0
2016-04-07 15:20:00,89.98,90.0,89.87,89.93,10157.0,65.0795,65.094,65.0,65.0434,10157.0
2016-04-07 15:30:00,89.95,89.98,89.79,89.84,13863.0,65.0578,65.0795,64.9421,64.9783,13863.0
2016-04-07 15:40:00,89.85,89.96,89.8,89.91,22476.0,64.9855,65.0651,64.9493,65.0289,22476.0
2016-04-07 15:50:00,89.9,90.08,89.88,90.05,99627.0,65.0217,65.1519,65.0072,65.1302,99627.0
2016-04-08 09:30:00,90.33,90.33,89.79,89.8,12594.0,65.3327,65.3327,64.9421,64.9493,12594.0
2016-04-08 09:40:00,89.8,90.04,89.76,90.01,9966.0,64.9493,65.1229,64.9204,65.1012,9966.0
2016-04-08 09:50:00,89.99,90.26,89.98,90.19,28565.0,65.0868,65.282,65.0795,65.2314,28565.0
2016-04-08 10:00:00,90.2,90.26,90.06,90.1,8753.0,65.2387,65.282,65.1374,65.1663,8753.0
2016-04-08 10:10:00,90.11,90.2,89.93,90.2,21247.0,65.1736,65.2387,65.0434,65.2387,21247.0
2016-04-08 10:20:00,90.22,90.22,90.15,90.19,19315.0,65.2531,65.2531,65.2025,65.2314,19315.0
2016-04-08 10:30:00,90.2,90.38,90.12,90.21,11604.0,65.2387,65.3688,65.1808,65.2459,11604.0
2016-04-08 10:40:00,90.21,90.27,90.17,90.23,7690.0,65.2459,65.2893,65.217,65.2603,7690.0
2016-04-08 10:50:00,90.2,90.2,90.1,90.18,10561.0,65.2387,65.2387,65.1663,65.2242,10561.0
2016-04-08 11:00:00,90.16,90.39,90.16,90.33,34667.0,65.2097,65.3761,65.2097,65.3327,34667.0
2016-04-08 11:10:00,90.34,90.34,90.15,90.19,24935.0,65.3399,65.3399,65.2025,65.2314,24935.0
2016-04-08 11:20:00,90.21,90.54,90.2,90.53,12883.0,65.2459,65.4846,65.2387,65.4773,12883.0
2016-04-08 11:30:00,90.47,90.5,90.32,90.34,7608.0,65.4339,65.4556,65.3254,65.3399,7608.0
2016-04-08 11:40:00,90.31,90.49,90.27,90.45,8508.0,65.3182,65.4484,65.2893,65.4195,8508.0
2016-04-08 11:50:00,90.45,90.65,90.45,90.58,6384.0,65.4195,65.5641,65.4195,65.5135,6384.0
2016-04-08 12:00:00,90.57,90.77,90.56,90.77,7981.0,65.5063,65.6509,65.499,65.6509,7981.0
2016-04-08 12:10:00,90.79,90.84,90.77,90.82,7977.0,65.6654,65.7015,65.6509,65.6871,7977.0
2016-04-08 12:20:00,90.85,90.87,90.58,90.58,7304.0,65.7088,65.7232,65.5135,65.5135,7304.0
2016-04-08 12:30:00,90.54,90.76,90.54,90.71,6366.0,65.4846,65.6437,65.4846,65.6075,6366.0
2016-04-08 12:40:00,90.71,90.71,90.58,90.59,111591.0,65.6075,65.6075,65.5135,65.5207,111591.0
2016-04-08 12:50:00,90.59,90.7,90.58,90.66,161550.0,65.5207,65.6003,65.5135,65.5714,161550.0
2016-04-08 13:00:00,90.65,90.67,90.56,90.58,10494.0,65.5641,65.5786,65.499,65.5135,10494.0
2016-04-08 13:10:00,90.58,90.61,90.51,90.58,34237.0,65.5135,65.5352,65.4629,65.5135,34237.0
2016-04-08 13:20:00,90.57,90.66,90.56,90.6,14842.0,65.5063,65.5714,65.499,65.528,14842.0
2016-04-08 13:30:00,90.6,90.71,90.58,90.61,18992.0,65.528,65.6075,65.5135,65.5352,18992.0
2016-04-08 13:40:00,90.6,90.63,90.56,90.58,14042.0,65.528,65.5497,65.499,65.5135,14042.0
2016-04-08 13:50:00,90.59,90.68,90.57,90.65,22164.0,65.5207,65.5858,65.5063,65.5641,22164.0
2016-04-08 14:00:00,90.63,90.74,90.6,90.69,9516.0,65.5497,65.6292,65.528,65.5931,9516.0
2016-04-08 14:10:00,90.71,90.77,90.68,90.68,6048.0,65.6075,65.6509,65.5858,65.5858,6048.0
2016-04-08 14:20:00,90.67,90.76,90.61,90.76,14153.0,65.5786,65.6437,65.5352,65.6437,14153.0
2016-04-08 14:30:00,90.75,90.75,90.62,90.64,12240.0,65.6364,65.6364,65.5424,65.5569,12240.0
2016-04-08 14:40:00,90.64,90.69,90.6,90.69,14067.0,65.5569,65.5931,65.528,65.5931,14067.0
2016-04-08 14:50:00,90.67,90.69,90.48,90.49,64595.0,65.5786,65.5931,65.4412,65.4484,64595.0
2016-04-08 15:00:00,90.49,90.53,90.45,90.5,22483.0,65.4484,65.4773,65.4195,65.4556,22483.0
2016-04-08 15:10:00,90.49,90.53,90.48,90.51,20061.0,65.4484,65.4773,65.4412,65.4629,20061.0
2016-04-08 15:20:00,90.51,90.62,90.49,90.53,21510.0,65.4629,65.5424,65.4484,65.4773,21510.0
2016-04-08 15:30:00,90.53,90.53,90.47,90.5,20589.0,65.4773,65.4773,65.4339,65.4556,20589.0
2016-04-08 15:40:00,90.5,90.51,90.43,90.47,37167.0,65.4556,65.4629,65.405,65.4339,37167.0
2016-04-08 15:50:00,90.47,90.55,90.46,90.55,52932.0,65.4339,65.4918,65.4267,65.4918,52932.0
2016-04-11 09:30:00,90.64,90.75,90.4,90.61,10640.0,65.5569,65.6364,65.3833,65.5352,10640.0
2016-04-11 09:40:00,90.66,90.72,90.4,90.45,6943.0,65.5714,65.6148,65.3833,65.4195,6943.0
2016-04-11 09:50:00,90.44,90.53,90.4,90.43,5734.0,65.4122,65.4773,65.3833,65.405,5734.0
2016-04-11 10:00:00,90.47,90.62,90.35,90.62,7877.0,65.4339,65.5424,65.3471,65.5424,7877.0
2016-04-11 10:10:00,90.57,90.67,90.45,90.67,10745.0,65.5063,65.5786,65.4195,65.5786,10745.0
2016-04-11 10:20:00,90.65,91.14,90.65,91.12,14502.0,65.5641,65.9185,65.5641,65.9041,14502.0
2016-04-11 10:30:00,91.13,91.13,90.81,90.88,7633.0,65.9113,65.9113,65.6798,65.7305,7633.0
2016-04-11 10:40:00,90.83,90.84,90.65,90.65,6165.0,65.6943,65.7015,65.5641,65.5641,6165.0
2016-04-11 10:50:00,90.64,90.76,90.56,90.59,11896.0,65.5569,65.6437,65.499,65.5207,11896.0
2016-04-11 11:00:00,90.57,90.66,90.55,90.65,9607.0,65.5063,65.5714,65.4918,65.5641,9607.0
2016-04-11 11:10:00,90.62,90.62,90.41,90.48,4450.0,65.5424,65.5424,65.3905,65.4412,4450.0
2016-04-11 11:20:00,90.41,90.41,90.11,90.22,8921.0,65.3905,65.3905,65.1736,65.2531,8921.0
2016-04-11 11:30:00,90.18,90.18,90.02,90.02,3801.0,65.2242,65.2242,65.1085,65.1085,3801.0
2016-04-11 11:40:00,90.01,90.11,90.0,90.03,4383.0,65.1012,65.1736,65.094,65.1157,4383.0
2016-04-11 11:50:00,90.05,90.13,90.0,90.07,5132.0,65.1302,65.188,65.094,65.1446,5132.0
2016-04-11 12:00:00,90.08,90.1,90.02,90.1,5677.0,65.1519,65.1663,65.1085,65.1663,5677.0
2016-04-11 12:10:00,90.11,90.2,90.1,90.16,4476.0,65.1736,65.2387,65.1663,65.2097,4476.0
2016-04-11 12:20:00,90.18,90.19,90.03,90.06,3148.0,65.2242,65.2314,65.1157,65.1374,3148.0
2016-04-11 12:30:00,90.04,90.12,90.04,90.08,3739.0,65.1229,65.1808,65.1229,65.1519,3739.0
2016-04-11 12:40:00,90.09,90.12,90.01,90.09,6466.0,65.1591,65.1808,65.1012,65.1591,6466.0
2016-04-11 12:50:00,90.13,90.31,90.13,90.29,5108.0,65.188,65.3182,65.188,65.3037,5108.0
2016-04-11 13:00:00,90.28,90.41,90.28,90.41,15562.0,65.2965,65.3905,65.2965,65.3905,15562.0
2016-04-11 13:10:00,90.37,90.38,90.33,90.36,3923.0,65.3616,65.3688,65.3327,65.3544,3923.0
2016-04-11 13:20:00,90.35,90.35,90.24,90.24,3564.0,65.3471,65.3471,65.2676,65.2676,3564.0
2016-04-11 13:30:00,90.22,90.32,90.2,90.21,5271.0,65.2531,65.3254,65.2387,65.2459,5271.0
2016-04-11 13:40:00,90.19,90.3,90.19,90.3,5484.0,65.2314,65.311,65.2314,65.311,5484.0
2016-04-11 13:50:00,90.31,90.34,90.26,90.31,3731.0,65.3182,65.3399,65.282,65.3182,3731.0
2016-04-11 14:00:00,90.34,90.39,90.27,90.34,7276.0,65.3399,65.3761,65.2893,65.3399,7276.0
2016-04-11 14:10:00,90.36,90.49,90.35,90.47,10511.0,65.3544,65.4484,65.3471,65.4339,10511.0
2016-04-11 14:20:00,90.47,90.62,90.41,90.56,21007.0,65.4339,65.5424,65.3905,65.499,21007.0
2016-04-11 14:30:00,90.55,90.6,90.44,90.6,9111.0,65.4918,65.528,65.4122,65.528,9111.0
2016-04-11 14:40:00,90.62,90.68,90.58,90.63,9168.0,65.5424,65.5858,65.5135,65.5497,9168.0
2016-04-11 14:50:00,90.61,90.66,90.51,90.54,12651.0,65.5352,65.5714,65.4629,65.4846,12651.0
2016-04-11 15:00:00,90.54,90.6,90.5,90.56,7745.0,65.4846,65.528,65.4556,65.499,7745.0
2016-04-11 15:10:00,90.56,90.6,90.53,90.55,7108.0,65.499,65.528,65.4773,65.4918,7108.0
2016-04-11 15:20:00,90.55,90.59,90.54,90.55,10110.0,65.4918,65.5207,65.4846,65.4918,10110.0
2016-04-11 15:30:00,90.56,90.63,90.51,90.57,35999.0,65.499,65.5497,65.4629,65.5063,35999.0
2016-04-11 15:40:00,90.56,90.6,90.44,90.46,20152.0,65.499,65.528,65.4122,65.4267,20152.0
2016-04-11 15:50:00,90.47,90.62,90.41,90.42,41870.0,65.4339,65.5424,65.3905,65.3978,41870.0
2016-04-12 09:30:00,90.58,90.77,90.41,90.62,13586.0,65.5135,65.6509,65.3905,65.5424,13586.0
2016-04-12 09:40:00,90.64,90.79,90.53,90.79,37820.0,65.5569,65.6654,65.4773,65.6654,37820.0
2016-04-12 09:50:00,90.79,90.96,90.66,90.9,26076.0,65.6654,65.7883,65.5714,65.7449,26076.0
2016-04-12 10:00:00,90.89,91.17,90.76,91.11,28406.0,65.7377,65.9402,65.6437,65.8968,28406.0
2016-04-12 10:10:00,91.1,91.19,90.96,91.19,11213.0,65.8896,65.9547,65.7883,65.9547,11213.0
2016-04-12 10:20:00,91.23,91.23,90.68,90.69,16654.0,65.9836,65.9836,65.5858,65.5931,16654.0
2016-04-12 10:30:00,90.81,90.84,90.28,90.6,39583.0,65.6798,65.7015,65.2965,65.528,39583.0
2016-04-12 10:40:00,90.62,91.13,90.58,91.13,29598.0,65.5424,65.9113,65.5135,65.9113,29598.0
2016-04-12 10:50:00,91.13,91.23,90.94,90.94,79332.0,65.9113,65.9836,65.7739,65.7739,79332.0
2016-04-12 11:00:00,90.94,90.99,90.81,90.99,20194.0,65.7739,65.81,65.6798,65.81,20194.0
2016-04-12 11:10:00,90.98,91.2,90.97,91.18,12059.0,65.8028,65.9619,65.7956,65.9475,12059.0
2016-04-12 11:20:00,91.19,91.21,91.03,91.05,25210.0,65.9547,65.9692,65.839,65.8534,25210.0
2016-04-12 11:30:00,91.05,91.15,91.04,91.04,42914.0,65.8534,65.9258,65.8462,65.8462,42914.0
2016-04-12 11:40:00,91.03,91.13,90.99,91.12,125544.0,65.839,65.9113,65.81,65.9041,125544.0
2016-04-12 11:50:00,91.13,91.49,91.13,91.49,18319.0,65.9113,66.1717,65.9113,66.1717,18319.0
2016-04-12 12:00:00,91.52,91.52,91.27,91.31,12052.0,66.1934,66.1934,66.0125,66.0415,12052.0
2016-04-12 12:10:00,91.32,91.39,91.25,91.3,4179.0,66.0487,66.0993,65.9981,66.0342,4179.0
2016-04-12 12:20:00,91.28,91.3,91.16,91.3,7127.0,66.0198,66.0342,65.933,66.0342,7127.0
2016-04-12 12:30:00,91.3,91.35,91.09,91.25,8106.0,66.0342,66.0704,65.8824,65.9981,8106.0
2016-04-12 12:40:00,91.2,91.25,91.04,91.04,7630.0,65.9619,65.9981,65.8462,65.8462,7630.0
2016-04-12 12:50:00,91.09,91.28,91.09,91.17,11695.0,65.8824,66.0198,65.8824,65.9402,11695.0
2016-04-12 13:00:00,91.2,91.27,91.11,91.26,21650.0,65.9619,66.0125,65.8968,66.0053,21650.0
2016-04-12 13:10:00,91.2,91.23,91.1,91.2,9188.0,65.9619,65.9836,65.8896,65.9619,9188.0
2016-04-12 13:20:00,91.16,91.24,91.12,91.17,8492.0,65.933,65.9908,65.9041,65.9402,8492.0
2016-04-12 13:30:00,91.15,91.23,91.12,91.14,3727.0,65.9258,65.9836,65.9041,65.9185,3727.0
2016-04-12 13:40:00,91.13,91.16,91.04,91.15,4947.0,65.9113,65.933,65.8462,65.9258,4947.0
2016-04-12 13:50:00,91.17,91.26,91.12,91.26,15868.0,65.9402,66.0053,65.9041,66.0053,15868.0
2016-04-12 14:00:00,91.23,91.29,91.16,91.27,13045.0,65.9836,66.027,65.933,66.0125,13045.0
2016-04-12 14:10:00,91.29,91.36,91.26,91.34,25338.0,66.027,66.0776,66.0053,66.0632,25338.0
2016-04-12 14:20:00,91.35,91.45,91.32,91.42,15563.0,66.0704,66.1427,66.0487,66.121,15563.0
2016-04-12 14:30:00,91.42,91.53,91.41,91.45,14129.0,66.121,66.2006,66.1138,66.1427,14129.0
2016-04-12 14:40:00,91.42,91.5,91.36,91.48,12964.0,66.121,66.1789,66.0776,66.1644,12964.0
2016-04-12 14:50:00,91.48,91.51,91.34,91.35,18457.0,66.1644,66.1861,66.0632,66.0704,18457.0
2016-04-12 15:00:00,91.34,91.5,91.31,91.41,19454.0,66.0632,66.1789,66.0415,66.1138,19454.0
2016-04-12 15:10:00,91.42,91.45,91.3,91.35,20546.0,66.121,66.1427,66.0342,66.0704,20546.0
2016-04-12 15:20:00,91.34,91.38,91.23,91.3,20237.0,66.0632,66.0921,65.9836,66.0342,20237.0
2016-04-12 15:30:00,91.29,91.34,91.25,91.29,32953.0,66.027,66.0632,65.9981,66.027,32953.0
2016-04-12 15:40:00,91.32,91.34,91.22,91.32,31678.0,66.0487,66.0632,65.9764,66.0487,31678.0
2016-04-12 15:50:00,91.33,91.48,91.25,91.37,72154.0,66.0559,66.1644,65.9981,66.0849,72154.0
2016-04-13 09:30:00,91.73,91.84,91.01,91.01,11671.0,66.3452,66.4248,65.8245,65.8245,11671.0
2016-04-13 09:40:00,91.05,91.22,91.04,91.06,11924.0,65.8534,65.9764,65.8462,65.8607,11924.0
2016-04-13 09:50:00,91.11,91.16,90.94,91.09,10638.0,65.8968,65.933,65.7739,65.8824,10638.0
2016-04-13 10:00:00,91.04,91.31,91.0,91.27,17757.0,65.8462,66.0415,65.8173,66.0125,17757.0
2016-04-13 10:10:00,91.34,91.34,90.93,90.95,30567.0,66.0632,66.0632,65.7666,65.7811,30567.0
2016-04-13 10:20:00,90.95,91.02,90.73,91.02,12380.0,65.7811,65.8317,65.622,65.8317,12380.0
2016-04-13 10:30:00,91.03,91.13,91.03,91.13,10275.0,65.839,65.9113,65.839,65.9113,10275.0
2016-04-13 10:40:00,91.12,91.32,91.06,91.22,45445.0,65.9041,66.0487,65.8607,65.9764,45445.0
2016-04-13 10:50:00,91.29,91.34,91.15,91.28,25384.0,66.027,66.0632,65.9258,66.0198,25384.0
2016-04-13 11:00:00,91.3,91.41,91.24,91.38,16026.0,66.0342,66.1138,65.9908,66.0921,16026.0
2016-04-13 11:10:00,91.4,91.59,91.24,91.24,25825.0,66.1066,66.244,65.9908,65.9908,25825.0
2016-04-13 11:20:00,91.24,91.24,90.78,90.86,11112.0,65.9908,65.9908,65.6581,65.716,11112.0
2016-04-13 11:30:00,90.93,91.0,90.82,90.96,14969.0,65.7666,65.8173,65.6871,65.7883,14969.0
2016-04-13 11:40:00,90.92,90.98,90.85,90.89,6281.0,65.7594,65.8028,65.7088,65.7377,6281.0
2016-04-13 11:50:00,90.91,90.91,90.67,90.76,5656.0,65.7522,65.7522,65.5786,65.6437,5656.0
2016-04-13 12:00:00,90.73,90.88,90.7,90.88,4667.0,65.622,65.7305,65.6003,65.7305,4667.0
2016-04-13 12:10:00,90.83,90.93,90.67,90.69,5590.0,65.6943,65.7666,65.5786,65.5931,5590.0
2016-04-13 12:20:00,90.62,90.64,90.54,90.57,6131.0,65.5424,65.5569,65.4846,65.5063,6131.0
2016-04-13 12:30:00,90.54,90.54,90.37,90.42,4930.0,65.4846,65.4846,65.3616,65.3978,4930.0
2016-04-13 12:40:00,90.41,90.42,90.3,90.36,6165.0,65.3905,65.3978,65.311,65.3544,6165.0
2016-04-13 12:50:00,90.4,90.41,90.29,90.4,5837.0,65.3833,65.3905,65.3037,65.3833,5837.0
2016-04-13 13:00:00,90.39,90.39,90.29,90.35,12763.0,65.3761,65.3761,65.3037,65.3471,12763.0
2016-04-13 13:10:00,90.31,90.39,90.26,90.3,9850.0,65.3182,65.3761,65.282,65.311,9850.0
2016-04-13 13:20:00,90.3,90.33,90.25,90.3,12479.0,65.311,65.3327,65.2748,65.311,12479.0
2016-04-13 13:30:00,90.31,90.43,90.31,90.34,8486.0,65.3182,65.405,65.3182,65.3399,8486.0
2016-04-13 13:40:00,90.33,90.4,90.3,90.38,7168.0,65.3327,65.3833,65.311,65.3688,7168.0
2016-04-13 13:50:00,90.42,90.44,90.35,90.37,10608.0,65.3978,65.4122,65.3471,65.3616,10608.0
2016-04-13 14:00:00,90.37,90.39,90.26,90.3,10079.0,65.3616,65.3761,65.282,65.311,10079.0
2016-04-13 14:10:00,90.27,90.33,89.99,90.06,44961.0,65.2893,65.3327,65.0868,65.1374,44961.0
2016-04-13 14:20:00,90.05,90.13,89.96,90.01,24808.0,65.1302,65.188,65.0651,65.1012,24808.0
2016-04-13 14:30:00,89.99,90.17,89.98,90.06,23739.0,65.0868,65.217,65.0795,65.1374,23739.0
2016-04-13 14:40:00,90.06,90.09,89.94,89.95,11946.0,65.1374,65.1591,65.0506,65.0578,11946.0
2016-04-13 14:50:00,89.96,89.96,89.81,89.81,17493.0,65.0651,65.0651,64.9566,64.9566,17493.0
2016-04-13 15:00:00,89.86,89.86,89.56,89.58,48490.0,64.9927,64.9927,64.7758,64.7902,48490.0
2016-04-13 15:10:00,89.6,89.6,89.16,89.18,60325.0,64.8047,64.8047,64.4865,64.5009,60325.0
2016-04-13 15:20:00,89.19,89.26,89.04,89.17,52369.0,64.5082,64.5588,64.3997,64.4937,52369.0
2016-04-13 15:30:00,89.15,89.2,89.04,89.1,49470.0,64.4792,64.5154,64.3997,64.4431,49470.0
2016-04-13 15:40:00,89.11,89.15,88.81,88.83,152081.0,64.4503,64.4792,64.2333,64.2478,152081.0
2016-04-13 15:50:00,88.83,89.18,88.82,89.16,157400.0,64.2478,64.5009,64.2405,64.4865,157400.0
2016-04-14 09:30:00,89.23,89.23,88.63,88.67,19928.0,64.5371,64.5371,64.1031,64.1321,19928.0
2016-04-14 09:40:00,88.7,88.85,88.26,88.26,52403.0,64.1538,64.2622,63.8355,63.8355,52403.0
2016-04-14 09:50:00,88.26,88.68,88.2,88.2,21752.0,63.8355,64.1393,63.7921,63.7921,21752.0
2016-04-14 10:00:00,88.25,88.29,87.62,87.64,51093.0,63.8283,63.8572,63.3726,63.3871,51093.0
2016-04-14 10:10:00,87.65,87.82,87.1,87.1,85101.0,63.3943,63.5173,62.9965,62.9965,85101.0
2016-04-14 10:20:00,87.17,87.3,86.95,87.2,147499.0,63.0472,63.1412,62.888,63.0689,147499.0
2016-04-14 10:30:00,87.2,87.23,87.02,87.14,40045.0,63.0689,63.0905,62.9387,63.0255,40045.0
2016-04-14 10:40:00,87.11,87.2,86.71,86.9,60321.0,63.0038,63.0689,62.7145,62.8519,60321.0
2016-04-14 10:50:00,86.9,87.14,86.86,87.14,36174.0,62.8519,63.0255,62.8229,63.0255,36174.0
2016-04-14 11:00:00,87.14,87.24,86.94,87.06,102871.0,63.0255,63.0978,62.8808,62.9676,102871.0
2016-04-14 11:10:00,87.04,87.35,87.01,87.33,65147.0,62.9531,63.1773,62.9314,63.1629,65147.0
2016-04-14 11:20:00,87.31,87.31,87.03,87.1,24598.0,63.1484,63.1484,62.9459,62.9965,24598.0
2016-04-14 11:30:00,87.12,87.34,87.11,87.26,37403.0,63.011,63.1701,63.0038,63.1122,37403.0
2016-04-14 11:40:00,87.28,87.3,87.1,87.21,90487.0,63.1267,63.1412,62.9965,63.0761,90487.0
2016-04-14 11:50:00,87.25,87.25,86.8,86.99,35472.0,63.105,63.105,62.7795,62.917,35472.0
2016-04-14 12:00:00,86.96,87.05,86.87,86.98,30300.0,62.8953,62.9604,62.8302,62.9097,30300.0
2016-04-14 12:10:00,86.93,87.03,86.91,86.94,25265.0,62.8736,62.9459,62.8591,62.8808,25265.0
2016-04-14 12:20:00,86.96,87.17,86.84,87.07,44949.0,62.8953,63.0472,62.8085,62.9748,44949.0
2016-04-14 12:30:00,87.09,87.4,87.05,87.39,18168.0,62.9893,63.2135,62.9604,63.2063,18168.0
2016-04-14 12:40:00,87.42,87.61,87.4,87.55,41661.0,63.228,63.3654,63.2135,63.322,41661.0
2016-04-14 12:50:00,87.57,87.59,87.27,87.44,26333.0,63.3365,63.3509,63.1195,63.2424,26333.0
2016-04-14 13:00:00,87.42,87.42,87.23,87.37,15907.0,63.228,63.228,63.0905,63.1918,15907.0
2016-04-14 13:10:00,87.37,87.41,87.25,87.36,17665.0,63.1918,63.2207,63.105,63.1846,17665.0
2016-04-14 13:20:00,87.36,87.5,87.34,87.42,72499.0,63.1846,63.2858,63.1701,63.228,72499.0
2016-04-14 13:30:00,87.43,87.58,87.4,87.57,28471.0,63.2352,63.3437,63.2135,63.3365,28471.0
2016-04-14 13:40:00,87.56,87.59,87.49,87.5,24068.0,63.3292,63.3509,63.2786,63.2858,24068.0
2016-04-14 13:50:00,87.51,87.73,87.5,87.64,33489.0,63.2931,63.4522,63.2858,63.3871,33489.0
2016-04-14 14:00:00,87.64,87.67,87.54,87.67,18981.0,63.3871,63.4088,63.3148,63.4088,18981.0
2016-04-14 14:10:00,87.66,87.69,87.53,87.55,9653.0,63.4016,63.4233,63.3075,63.322,9653.0
2016-04-14 14:20:00,87.55,87.65,87.49,87.54,48060.0,63.322,63.3943,63.2786,63.3148,48060.0
2016-04-14 14:30:00,87.54,87.56,87.49,87.55,21622.0,63.3148,63.3292,63.2786,63.322,21622.0
2016-04-14 14:40:00,87.58,87.67,87.58,87.6,18779.0,63.3437,63.4088,63.3437,63.3582,18779.0
2016-04-14 14:50:00,87.58,87.7,87.58,87.67,21781.0,63.3437,63.4305,63.3437,63.4088,21781.0
2016-04-14 15:00:00,87.65,87.72,87.6,87.62,23386.0,63.3943,63.445,63.3582,63.3726,23386.0
2016-04-14 15:10:00,87.63,87.74,87.62,87.64,22178.0,63.3799,63.4594,63.3726,63.3871,22178.0
2016-04-14 15:20:00,87.65,87.74,87.6,87.6,29630.0,63.3943,63.4594,63.3582,63.3582,29630.0
2016-04-14 15:30:00,87.6,87.6,87.51,87.53,42212.0,63.3582,63.3582,63.2931,63.3075,42212.0
2016-04-14 15:40:00,87.53,87.6,87.49,87.59,57508.0,63.3075,63.3582,63.2786,63.3509,57508.0
2016-04-14 15:50:00,87.59,87.68,87.58,87.61,109666.0,63.3509,63.416,63.3437,63.3654,109666.0
2016-04-15 09:30:00,87.37,87.84,87.24,87.3,29944.0,63.1918,63.5317,63.0978,63.1412,29944.0
2016-04-15 09:40:00,87.26,87.4,87.13,87.21,12245.0,63.1122,63.2135,63.0182,63.0761,12245.0
2016-04-15 09:50:00,87.24,87.36,87.04,87.3,22491.0,63.0978,63.1846,62.9531,63.1412,22491.0
2016-04-15 10:00:00,87.34,87.56,87.16,87.53,40997.0,63.1701,63.3292,63.0399,63.3075,40997.0
2016-04-15 10:10:00,87.57,87.94,87.53,87.82,10584.0,63.3365,63.6041,63.3075,63.5173,10584.0
2016-04-15 10:20:00,87.93,88.0,87.71,87.71,14154.0,63.5968,63.6475,63.4377,63.4377,14154.0
2016-04-15 10:30:00,87.76,87.99,87.68,87.86,14308.0,63.4739,63.6402,63.416,63.5462,14308.0
2016-04-15 10:40:00,87.91,87.98,87.75,87.77,12464.0,63.5824,63.633,63.4666,63.4811,12464.0
2016-04-15 10:50:00,87.81,87.98,87.77,87.89,11379.0,63.51,63.633,63.4811,63.5679,11379.0
2016-04-15 11:00:00,87.9,88.0,87.77,87.94,11956.0,63.5751,63.6475,63.4811,63.6041,11956.0
2016-04-15 11:10:00,87.95,87.98,87.88,87.91,13021.0,63.6113,63.633,63.5607,63.5824,13021.0
2016-04-15 11:20:00,87.92,88.01,87.89,88.0,17591.0,63.5896,63.6547,63.5679,63.6475,17591.0
2016-04-15 11:30:00,88.0,88.21,87.96,88.2,48148.0,63.6475,63.7994,63.6185,63.7921,48148.0
2016-04-15 11:40:00,88.22,88.36,88.17,88.25,34633.0,63.8066,63.9078,63.7704,63.8283,34633.0
2016-04-15 11:50:00,88.21,88.39,88.19,88.39,20438.0,63.7994,63.9295,63.7849,63.9295,20438.0
2016-04-15 12:00:00,88.37,88.7,88.36,88.65,21769.0,63.9151,64.1538,63.9078,64.1176,21769.0
2016-04-15 12:10:00,88.65,88.76,88.65,88.73,14472.0,64.1176,64.1971,64.1176,64.1754,14472.0
2016-04-15 12:20:00,88.71,88.84,88.69,88.84,10557.0,64.161,64.255,64.1465,64.255,10557.0
2016-04-15 12:30:00,88.82,88.91,88.78,88.8,13098.0,64.2405,64.3056,64.2116,64.2261,13098.0
2016-04-15 12:40:00,88.78,88.8,88.41,88.41,13002.0,64.2116,64.2261,63.944,63.944,13002.0
2016-04-15 12:50:00,88.41,88.52,88.33,88.45,15461.0,63.944,64.0236,63.8861,63.9729,15461.0
2016-04-15 13:00:00,88.45,88.46,88.3,88.31,15380.0,63.9729,63.9802,63.8644,63.8717,15380.0
2016-04-15 13:10:00,88.33,88.42,88.31,88.34,19652.0,63.8861,63.9512,63.8717,63.8934,19652.0
2016-04-15 13:20:00,88.34,88.34,88.12,88.17,18639.0,63.8934,63.8934,63.7343,63.7704,18639.0
2016-04-15 13:30:00,88.2,88.34,88.19,88.31,15446.0,63.7921,63.8934,63.7849,63.8717,15446.0
2016-04-15 13:40:00,88.33,88.33,88.18,88.27,23210.0,63.8861,63.8861,63.7777,63.8427,23210.0
2016-04-15 13:50:00,88.28,88.29,88.11,88.11,34844.0,63.85,63.8572,63.727,63.727,34844.0
2016-04-15 14:00:00,88.1,88.14,87.93,87.97,32020.0,63.7198,63.7487,63.5968,63.6258,32020.0
2016-04-15 14:10:00,87.96,88.06,87.93,87.99,26921.0,63.6185,63.6909,63.5968,63.6402,26921.0
2016-04-15 14:20:00,87.98,88.07,87.94,87.99,29028.0,63.633,63.6981,63.6041,63.6402,29028.0
2016-04-15 14:30:00,88.0,88.2,87.95,87.97,38038.0,63.6475,63.7921,63.6113,63.6258,38038.0
2016-04-15 14:40:00,87.97,88.08,87.87,88.02,25478.0,63.6258,63.7053,63.5534,63.6619,25478.0
2016-04-15 14:50:00,88.01,88.06,87.93,88.04,26637.0,63.6547,63.6909,63.5968,63.6764,26637.0
2016-04-15 15:00:00,88.03,88.16,88.0,88.0,28634.0,63.6692,63.7632,63.6475,63.6475,28634.0
2016-04-15 15:10:00,88.01,88.01,87.82,87.89,38121.0,63.6547,63.6547,63.5173,63.5679,38121.0
2016-04-15 15:20:00,87.89,87.92,87.71,87.72,35868.0,63.5679,63.5896,63.4377,63.445,35868.0
2016-04-15 15:30:00,87.72,87.76,87.57,87.59,54707.0,63.445,63.4739,63.3365,63.3509,54707.0
2016-04-15 15:40:00,87.58,87.71,87.54,87.7,75324.0,63.3437,63.4377,63.3148,63.4305,75324.0
2016-04-15 15:50:00,87.7,88.02,87.7,87.96,151260.0,63.4305,63.6619,63.4305,63.6185,151260.0
2016-04-18 09:30:00,87.7,88.23,87.7,87.96,9719.0,63.4305,63.8138,63.4305,63.6185,9719.0
2016-04-18 09:40:00,88.0,88.0,87.66,87.83,5093.0,63.6475,63.6475,63.4016,63.5245,5093.0
2016-04-18 09:50:00,87.78,87.93,87.65,87.76,4047.0,63.4883,63.5968,63.3943,63.4739,4047.0
2016-04-18 10:00:00,87.83,88.33,87.83,88.33,4665.0,63.5245,63.8861,63.5245,63.8861,4665.0
2016-04-18 10:10:00,88.33,88.44,88.28,88.41,7905.0,63.8861,63.9657,63.85,63.944,7905.0
2016-04-18 10:20:00,88.31,88.48,88.19,88.48,8629.0,63.8717,63.9946,63.7849,63.9946,8629.0
2016-04-18 10:30:00,88.47,88.55,88.35,88.44,6323.0,63.9874,64.0453,63.9006,63.9657,6323.0
2016-04-18 10:40:00,88.44,88.47,88.29,88.34,5504.0,63.9657,63.9874,63.8572,63.8934,5504.0
2016-04-18 10:50:00,88.34,88.49,88.3,88.43,4491.0,63.8934,64.0019,63.8644,63.9585,4491.0
2016-04-18 11:00:00,88.42,88.42,88.22,88.22,5300.0,63.9512,63.9512,63.8066,63.8066,5300.0
2016-04-18 11:10:00,88.28,88.33,88.1,88.17,9751.0,63.85,63.8861,63.7198,63.7704,9751.0
2016-04-18 11:20:00,88.22,88.29,88.15,88.2,7582.0,63.8066,63.8572,63.756,63.7921,7582.0
2016-04-18 11:30:00,88.19,88.24,87.98,88.0,7705.0,63.7849,63.821,63.633,63.6475,7705.0
2016-04-18 11:40:00,87.95,88.17,87.95,88.14,10501.0,63.6113,63.7704,63.6113,63.7487,10501.0
2016-04-18 11:50:00,88.13,88.16,88.0,88.16,10765.0,63.7415,63.7632,63.6475,63.7632,10765.0
2016-04-18 12:00:00,88.16,88.22,88.09,88.13,6504.0,63.7632,63.8066,63.7126,63.7415,6504.0
2016-04-18 12:10:00,88.1,88.2,88.03,88.18,4908.0,63.7198,63.7921,63.6692,63.7777,4908.0
2016-04-18 12:20:00,88.17,88.24,88.12,88.12,3597.0,63.7704,63.821,63.7343,63.7343,3597.0
2016-04-18 12:30:00,88.16,88.25,88.16,88.21,5940.0,63.7632,63.8283,63.7632,63.7994,5940.0
2016-04-18 12:40:00,88.21,88.34,88.21,88.31,4857.0,63.7994,63.8934,63.7994,63.8717,4857.0
2016-04-18 12:50:00,88.28,88.31,88.24,88.25,3510.0,63.85,63.8717,63.821,63.8283,3510.0
2016-04-18 13:00:00,88.24,88.3,88.24,88.29,3608.0,63.821,63.8644,63.821,63.8572,3608.0
2016-04-18 13:10:00,88.28,88.35,88.23,88.25,5919.0,63.85,63.9006,63.8138,63.8283,5919.0
2016-04-18 13:20:00,88.27,88.37,88.27,88.28,3548.0,63.8427,63.9151,63.8427,63.85,3548.0
2016-04-18 13:30:00,88.28,88.36,88.27,88.36,5125.0,63.85,63.9078,63.8427,63.9078,5125.0
2016-04-18 13:40:00,88.35,88.45,88.33,88.38,4298.0,63.9006,63.9729,63.8861,63.9223,4298.0
2016-04-18 13:50:00,88.36,88.5,88.32,88.43,8015.0,63.9078,64.0091,63.8789,63.9585,8015.0
2016-04-18 14:00:00,88.43,88.43,88.26,88.29,16806.0,63.9585,63.9585,63.8355,63.8572,16806.0
2016-04-18 14:10:00,88.29,88.37,88.26,88.33,20273.0,63.8572,63.9151,63.8355,63.8861,20273.0
2016-04-18 14:20:00,88.36,88.41,88.33,88.34,3969.0,63.9078,63.944,63.8861,63.8934,3969.0
2016-04-18 14:30:00,88.37,88.45,88.34,88.45,16127.0,63.9151,63.9729,63.8934,63.9729,16127.0
2016-04-18 14:40:00,88.49,88.51,88.46,88.49,12599.0,64.0019,64.0163,63.9802,64.0019,12599.0
2016-04-18 14:50:00,88.49,88.51,88.42,88.48,11062.0,64.0019,64.0163,63.9512,63.9946,11062.0
2016-04-18 15:00:00,88.48,88.51,88.38,88.38,11043.0,63.9946,64.0163,63.9223,63.9223,11043.0
2016-04-18 15:10:00,88.37,88.48,88.37,88.44,15784.0,63.9151,63.9946,63.9151,63.9657,15784.0
2016-04-18 15:20:00,88.44,88.5,88.39,88.44,6348.0,63.9657,64.0091,63.9295,63.9657,6348.0
2016-04-18 15:30:00,88.41,88.49,88.4,88.47,10374.0,63.944,64.0019,63.9368,63.9874,10374.0
2016-04-18 15:40:00,88.47,88.51,88.3,88.3,46163.0,63.9874,64.0163,63.8644,63.8644,46163.0
2016-04-18 15:50:00,88.31,88.51,88.31,88.35,106786.0,63.8717,64.0163,63.8717,63.9006,106786.0
2016-04-19 09:30:00,88.88,88.88,88.05,88.15,19250.0,64.2839,64.2839,63.6836,63.756,19250.0
2016-04-19 09:40:00,88.19,88.46,88.19,88.31,10055.0,63.7849,63.9802,63.7849,63.8717,10055.0
2016-04-19 09:50:00,88.33,88.45,88.21,88.41,8616.0,63.8861,63.9729,63.7994,63.944,8616.0
2016-04-19 10:00:00,88.45,88.59,88.28,88.36,16011.0,63.9729,64.0742,63.85,63.9078,16011.0
2016-04-19 10:10:00,88.33,88.46,88.28,88.35,10393.0,63.8861,63.9802,63.85,63.9006,10393.0
2016-04-19 10:20:00,88.36,88.44,88.22,88.24,6530.0,63.9078,63.9657,63.8066,63.821,6530.0
2016-04-19 10:30:00,88.22,88.41,88.22,88.41,18491.0,63.8066,63.944,63.8066,63.944,18491.0
2016-04-19 10:40:00,88.42,88.65,88.42,88.45,10395.0,63.9512,64.1176,63.9512,63.9729,10395.0
2016-04-19 10:50:00,88.5,88.55,88.42,88.42,7207.0,64.0091,64.0453,63.9512,63.9512,7207.0
2016-04-19 11:00:00,88.44,88.65,88.44,88.64,11603.0,63.9657,64.1176,63.9657,64.1104,11603.0
2016-04-19 11:10:00,88.57,88.7,88.57,88.66,9504.0,64.0597,64.1538,64.0597,64.1248,9504.0
2016-04-19 11:20:00,88.65,88.67,88.47,88.5,2910.0,64.1176,64.1321,63.9874,64.0091,2910.0
2016-04-19 11:30:00,88.44,88.63,88.44,88.59,10585.0,63.9657,64.1031,63.9657,64.0742,10585.0
2016-04-19 11:40:00,88.54,88.75,88.54,88.7,6130.0,64.038,64.1899,64.038,64.1538,6130.0
2016-04-19 11:50:00,88.66,88.66,88.5,88.51,8046.0,64.1248,64.1248,64.0091,64.0163,8046.0
2016-04-19 12:00:00,88.53,88.6,88.42,88.47,16747.0,64.0308,64.0814,63.9512,63.9874,16747.0
2016-04-19 12:10:00,88.53,88.59,88.43,88.43,8534.0,64.0308,64.0742,63.9585,63.9585,8534.0
2016-04-19 12:20:00,88.37,88.56,88.35,88.51,10157.0,63.9151,64.0525,63.9006,64.0163,10157.0
2016-04-19 12:30:00,88.48,88.52,88.38,88.49,9564.0,63.9946,64.0236,63.9223,64.0019,9564.0
2016-04-19 12:40:00,88.49,88.51,88.41,88.49,9202.0,64.0019,64.0163,63.944,64.0019,9202.0
2016-04-19 12:50:00,88.49,88.63,88.48,88.59,22005.0,64.0019,64.1031,63.9946,64.0742,22005.0
2016-04-19 13:00:00,88.64,88.64,88.54,88.56,9735.0,64.1104,64.1104,64.038,64.0525,9735.0
2016-04-19 13:10:00,88.56,88.65,88.56,88.63,6505.0,64.0525,64.1176,64.0525,64.1031,6505.0
2016-04-19 13:20:00,88.61,88.78,88.6,88.73,3865.0,64.0887,64.2116,64.0814,64.1754,3865.0
2016-04-19 13:30:00,88.71,88.83,88.67,88.7,9312.0,64.161,64.2478,64.1321,64.1538,9312.0
2016-04-19 13:40:00,88.72,88.89,88.72,88.77,6432.0,64.1682,64.2912,64.1682,64.2044,6432.0
2016-04-19 13:50:00,88.75,88.79,88.66,88.67,10722.0,64.1899,64.2188,64.1248,64.1321,10722.0
2016-04-19 14:00:00,88.67,88.7,88.56,88.66,12739.0,64.1321,64.1538,64.0525,64.1248,12739.0
2016-04-19 14:10:00,88.63,88.7,88.57,88.67,8207.0,64.1031,64.1538,64.0597,64.1321,8207.0
2016-04-19 14:20:00,88.7,88.71,88.6,88.65,13062.0,64.1538,64.161,64.0814,64.1176,13062.0
2016-04-19 14:30:00,88.67,88.69,88.6,88.61,9742.0,64.1321,64.1465,64.0814,64.0887,9742.0
2016-04-19 14:40:00,88.58,88.7,88.58,88.61,6566.0,64.067,64.1538,64.067,64.0887,6566.0
2016-04-19 14:50:00,88.64,88.73,88.61,88.72,7180.0,64.1104,64.1754,64.0887,64.1682,7180.0
2016-04-19 15:00:00,88.7,88.77,88.67,88.67,9596.0,64.1538,64.2044,64.1321,64.1321,9596.0
2016-04-19 15:10:00,88.67,88.77,88.62,88.62,11614.0,64.1321,64.2044,64.0959,64.0959,11614.0
2016-04-19 15:20:00,88.61,88.73,88.61,88.69,13895.0,64.0887,64.1754,64.0887,64.1465,13895.0
2016-04-19 15:30:00,88.7,88.74,88.63,88.65,24788.0,64.1538,64.1827,64.1031,64.1176,24788.0
2016-04-19 15:40:00,88.64,88.65,88.53,88.59,26731.0,64.1104,64.1176,64.0308,64.0742,26731.0
2016-04-19 15:50:00,88.59,88.71,88.51,88.67,81033.0,64.0742,64.161,64.0163,64.1321,81033.0
2016-04-20 09:30:00,88.81,88.9,88.1,88.4,9106.0,64.2333,64.2984,63.7198,63.9368,9106.0
2016-04-20 09:40:00,88.27,88.33,87.96,88.2,9011.0,63.8427,63.8861,63.6185,63.7921,9011.0
2016-04-20 09:50:00,88.2,88.41,88.07,88.14,6167.0,63.7921,63.944,63.6981,63.7487,6167.0
2016-04-20 10:00:00,88.22,88.33,88.15,88.33,9804.0,63.8066,63.8861,63.756,63.8861,9804.0
2016-04-20 10:10:00,88.34,88.36,88.11,88.15,5061.0,63.8934,63.9078,63.727,63.756,5061.0
2016-04-20 10:20:00,88.12,88.3,88.1,88.13,24668.0,63.7343,63.8644,63.7198,63.7415,24668.0
2016-04-20 10:30:00,88.11,88.17,87.93,88.08,24842.0,63.727,63.7704,63.5968,63.7053,24842.0
2016-04-20 10:40:00,88.05,88.09,87.79,87.94,5320.0,63.6836,63.7126,63.4956,63.6041,5320.0
2016-04-20 10:50:00,87.88,87.93,87.79,87.85,9628.0,63.5607,63.5968,63.4956,63.539,9628.0
2016-04-20 11:00:00,87.9,87.98,87.84,87.88,3856.0,63.5751,63.633,63.5317,63.5607,3856.0
2016-04-20 11:10:00,87.87,88.0,87.86,88.0,7274.0,63.5534,63.6475,63.5462,63.6475,7274.0
2016-04-20 11:20:00,87.97,88.24,87.96,88.23,15112.0,63.6258,63.821,63.6185,63.8138,15112.0
2016-04-20 11:30:00,88.21,88.23,88.03,88.08,13408.0,63.7994,63.8138,63.6692,63.7053,13408.0
2016-04-20 11:40:00,88.05,88.09,87.98,88.07,11725.0,63.6836,63.7126,63.633,63.6981,11725.0
2016-04-20 11:50:00,88.09,88.22,88.07,88.07,20044.0,63.7126,63.8066,63.6981,63.6981,20044.0
2016-04-20 12:00:00,88.07,88.14,87.99,87.99,9304.0,63.6981,63.7487,63.6402,63.6402,9304.0
2016-04-20 12:10:00,88.01,88.08,88.0,88.04,5794.0,63.6547,63.7053,63.6475,63.6764,5794.0
2016-04-20 12:20:00,88.01,88.13,88.01,88.11,5684.0,63.6547,63.7415,63.6547,63.727,5684.0
2016-04-20 12:30:00,88.07,88.15,88.05,88.15,6148.0,63.6981,63.756,63.6836,63.756,6148.0
2016-04-20 12:40:00,88.1,88.18,88.1,88.16,8110.0,63.7198,63.7777,63.7198,63.7632,8110.0
2016-04-20 12:50:00,88.17,88.25,88.16,88.2,13059.0,63.7704,63.8283,63.7632,63.7921,13059.0
2016-04-20 13:00:00,88.2,88.2,88.04,88.11,12449.0,63.7921,63.7921,63.6764,63.727,12449.0
2016-04-20 13:10:00,88.14,88.18,88.07,88.17,12068.0,63.7487,63.7777,63.6981,63.7704,12068.0
2016-04-20 13:20:00,88.14,88.23,88.12,88.22,14214.0,63.7487,63.8138,63.7343,63.8066,14214.0
2016-04-20 13:30:00,88.22,88.31,88.19,88.22,15366.0,63.8066,63.8717,63.7849,63.8066,15366.0
2016-04-20 13:40:00,88.23,88.25,88.14,88.25,9232.0,63.8138,63.8283,63.7487,63.8283,9232.0
2016-04-20 13:50:00,88.25,88.26,88.18,88.22,7972.0,63.8283,63.8355,63.7777,63.8066,7972.0
2016-04-20 14:00:00,88.23,88.23,88.05,88.09,9556.0,63.8138,63.8138,63.6836,63.7126,9556.0
2016-04-20 14:10:00,88.11,88.15,88.0,88.04,28951.0,63.727,63.756,63.6475,63.6764,28951.0
2016-04-20 14:20:00,88.0,88.06,87.95,87.98,6764.0,63.6475,63.6909,63.6113,63.633,6764.0
2016-04-20 14:30:00,87.99,88.06,87.98,88.0,12018.0,63.6402,63.6909,63.633,63.6475,12018.0
2016-04-20 14:40:00,88.02,88.04,87.92,87.94,6750.0,63.6619,63.6764,63.5896,63.6041,6750.0
2016-04-20 14:50:00,87.93,88.0,87.92,87.93,4751.0,63.5968,63.6475,63.5896,63.5968,4751.0
2016-04-20 15:00:00,87.94,87.94,87.78,87.8,14376.0,63.6041,63.6041,63.4883,63.5028,14376.0
2016-04-20 15:10:00,87.76,87.8,87.54,87.58,14680.0,63.4739,63.5028,63.3148,63.3437,14680.0
2016-04-20 15:20:00,87.59,87.62,87.49,87.52,18710.0,63.3509,63.3726,63.2786,63.3003,18710.0
2016-04-20 15:30:00,87.48,87.53,87.27,87.28,17150.0,63.2714,63.3075,63.1195,63.1267,17150.0
2016-04-20 15:40:00,87.25,87.26,86.94,86.97,67200.0,63.105,63.1122,62.8808,62.9025,67200.0
2016-04-20 15:50:00,86.99,87.08,86.92,87.07,93677.0,62.917,62.9821,62.8663,62.9748,93677.0
2016-04-21 09:30:00,87.1,87.17,86.1,86.3,39705.0,62.9965,63.0472,62.2733,62.4179,39705.0
2016-04-21 09:40:00,86.41,86.47,86.25,86.26,8690.0,62.4975,62.5409,62.3817,62.389,8690.0
2016-04-21 09:50:00,86.25,86.57,86.17,86.57,23145.0,62.3817,62.6132,62.3239,62.6132,23145.0
2016-04-21 10:00:00,86.53,86.75,86.41,86.73,15858.0,62.5843,62.7434,62.4975,62.7289,15858.0
2016-04-21 10:10:00,86.73,87.0,86.73,86.99,8506.0,62.7289,62.9242,62.7289,62.917,8506.0
2016-04-21 10:20:00,87.01,87.13,86.9,86.9,10294.0,62.9314,63.0182,62.8519,62.8519,10294.0
2016-04-21 10:30:00,86.95,87.0,86.65,86.76,19791.0,62.888,62.9242,62.6711,62.7506,19791.0
2016-04-21 10:40:00,86.77,87.16,86.77,87.13,16740.0,62.7578,63.0399,62.7578,63.0182,16740.0
2016-04-21 10:50:00,87.12,87.25,87.08,87.23,6500.0,63.011,63.105,62.9821,63.0905,6500.0
2016-04-21 11:00:00,87.29,87.35,87.26,87.26,17870.0,63.1339,63.1773,63.1122,63.1122,17870.0
2016-04-21 11:10:00,87.27,87.37,87.19,87.24,16565.0,63.1195,63.1918,63.0616,63.0978,16565.0
2016-04-21 11:20:00,87.22,87.4,87.17,87.39,19451.0,63.0833,63.2135,63.0472,63.2063,19451.0
2016-04-21 11:30:00,87.41,87.41,87.19,87.26,28235.0,63.2207,63.2207,63.0616,63.1122,28235.0
2016-04-21 11:40:00,87.25,87.39,87.21,87.35,24644.0,63.105,63.2063,63.0761,63.1773,24644.0
2016-04-21 11:50:00,87.33,87.39,87.27,87.33,14294.0,63.1629,63.2063,63.1195,63.1629,14294.0
2016-04-21 12:00:00,87.29,87.38,87.26,87.35,20105.0,63.1339,63.199,63.1122,63.1773,20105.0
2016-04-21 12:10:00,87.35,87.36,86.94,86.94,19260.0,63.1773,63.1846,62.8808,62.8808,19260.0
2016-04-21 12:20:00,86.91,86.94,86.72,86.79,6267.0,62.8591,62.8808,62.7217,62.7723,6267.0
2016-04-21 12:30:00,86.77,86.77,86.47,86.47,4636.0,62.7578,62.7578,62.5409,62.5409,4636.0
2016-04-21 12:40:00,86.5,86.82,86.5,86.74,9003.0,62.5626,62.794,62.5626,62.7361,9003.0
2016-04-21 12:50:00,86.77,86.79,86.59,86.6,7174.0,62.7578,62.7723,62.6277,62.6349,7174.0
2016-04-21 13:00:00,86.61,86.67,86.43,86.47,12061.0,62.6421,62.6855,62.5119,62.5409,12061.0
2016-04-21 13:10:00,86.39,86.43,86.3,86.31,6266.0,62.483,62.5119,62.4179,62.4251,6266.0
2016-04-21 13:20:00,86.32,86.34,86.18,86.22,10757.0,62.4324,62.4468,62.3311,62.3601,10757.0
2016-04-21 13:30:00,86.22,86.22,86.0,86.0,12330.0,62.3601,62.3601,62.2009,62.2009,12330.0
2016-04-21 13:40:00,86.03,86.1,85.92,85.95,15795.0,62.2226,62.2733,62.1431,62.1648,15795.0
2016-04-21 13:50:00,85.97,85.97,85.74,85.84,22148.0,62.1792,62.1792,62.0129,62.0852,22148.0
2016-04-21 14:00:00,85.82,85.83,85.62,85.64,48373.0,62.0707,62.078,61.9261,61.9406,48373.0
2016-04-21 14:10:00,85.64,85.81,85.6,85.81,30284.0,61.9406,62.0635,61.9116,62.0635,30284.0
2016-04-21 14:20:00,85.82,85.89,85.76,85.84,17343.0,62.0707,62.1214,62.0273,62.0852,17343.0
2016-04-21 14:30:00,85.84,85.85,85.64,85.64,26054.0,62.0852,62.0924,61.9406,61.9406,26054.0
2016-04-21 14:40:00,85.69,85.69,85.5,85.5,18788.0,61.9767,61.9767,61.8393,61.8393,18788.0
2016-04-21 14:50:00,85.51,85.64,85.5,85.63,9238.0,61.8465,61.9406,61.8393,61.9333,9238.0
2016-04-21 15:00:00,85.64,85.82,85.61,85.81,9318.0,61.9406,62.0707,61.9189,62.0635,9318.0
2016-04-21 15:10:00,85.81,85.93,85.8,85.82,12576.0,62.0635,62.1503,62.0563,62.0707,12576.0
2016-04-21 15:20:00,85.82,85.91,85.82,85.88,31102.0,62.0707,62.1358,62.0707,62.1141,31102.0
2016-04-21 15:30:00,85.86,85.86,85.59,85.66,27210.0,62.0997,62.0997,61.9044,61.955,27210.0
2016-04-21 15:40:00,85.66,85.9,85.63,85.86,35469.0,61.955,62.1286,61.9333,62.0997,35469.0
2016-04-21 15:50:00,85.84,85.84,85.62,85.62,77521.0,62.0852,62.0852,61.9261,61.9261,77521.0
2016-04-22 09:30:00,85.72,86.55,85.71,86.55,11303.0,61.9984,62.5987,61.9912,62.5987,11303.0
2016-04-22 09:40:00,86.56,86.61,86.36,86.48,29141.0,62.606,62.6421,62.4613,62.5481,29141.0
2016-04-22 09:50:00,86.48,86.49,86.29,86.29,4989.0,62.5481,62.5553,62.4107,62.4107,4989.0
2016-04-22 10:00:00,86.38,86.48,86.29,86.41,4326.0,62.4758,62.5481,62.4107,62.4975,4326.0
2016-04-22 10:10:00,86.47,86.52,86.18,86.22,4702.0,62.5409,62.577,62.3311,62.3601,4702.0
2016-04-22 10:20:00,86.21,86.36,86.19,86.3,5266.0,62.3528,62.4613,62.3384,62.4179,5266.0
2016-04-22 10:30:00,86.22,86.3,85.91,86.02,8348.0,62.3601,62.4179,62.1358,62.2154,8348.0
2016-04-22 10:40:00,85.96,86.03,85.88,85.88,6015.0,62.172,62.2226,62.1141,62.1141,6015.0
2016-04-22 10:50:00,85.96,86.15,85.92,86.02,4741.0,62.172,62.3094,62.1431,62.2154,4741.0
2016-04-22 11:00:00,86.01,86.01,85.85,85.85,6256.0,62.2082,62.2082,62.0924,62.0924,6256.0
2016-04-22 11:10:00,85.83,85.98,85.83,85.96,9178.0,62.078,62.1865,62.078,62.172,9178.0
2016-04-22 11:20:00,86.1,86.19,86.05,86.15,2772.0,62.2733,62.3384,62.2371,62.3094,2772.0
2016-04-22 11:30:00,86.12,86.24,86.11,86.19,3567.0,62.2877,62.3745,62.2805,62.3384,3567.0
2016-04-22 11:40:00,86.23,86.23,85.97,85.99,7527.0,62.3673,62.3673,62.1792,62.1937,7527.0
2016-04-22 11:50:00,86.02,86.1,85.91,86.08,6876.0,62.2154,62.2733,62.1358,62.2588,6876.0
2016-04-22 12:00:00,86.02,86.09,86.0,86.04,6347.0,62.2154,62.266,62.2009,62.2299,6347.0
2016-04-22 12:10:00,86.05,86.05,85.96,85.98,4894.0,62.2371,62.2371,62.172,62.1865,4894.0
2016-04-22 12:20:00,85.98,86.02,85.93,85.99,3278.0,62.1865,62.2154,62.1503,62.1937,3278.0
2016-04-22 12:30:00,85.96,86.09,85.93,86.05,6356.0,62.172,62.266,62.1503,62.2371,6356.0
2016-04-22 12:40:00,86.02,86.12,86.02,86.07,6868.0,62.2154,62.2877,62.2154,62.2516,6868.0
2016-04-22 12:50:00,86.1,86.17,86.04,86.04,7434.0,62.2733,62.3239,62.2299,62.2299,7434.0
2016-04-22 13:00:00,86.06,86.14,86.03,86.06,4729.0,62.2443,62.3022,62.2226,62.2443,4729.0
2016-04-22 13:10:00,86.09,86.19,86.06,86.13,14220.0,62.266,62.3384,62.2443,62.295,14220.0
2016-04-22 13:20:00,86.12,86.14,86.05,86.08,7575.0,62.2877,62.3022,62.2371,62.2588,7575.0
2016-04-22 13:30:00,86.11,86.11,86.01,86.05,3458.0,62.2805,62.2805,62.2082,62.2371,3458.0
2016-04-22 13:40:00,86.09,86.37,86.09,86.37,36689.0,62.266,62.4685,62.266,62.4685,36689.0
2016-04-22 13:50:00,86.4,86.44,86.29,86.44,26539.0,62.4902,62.5192,62.4107,62.5192,26539.0
2016-04-22 14:00:00,86.42,86.5,86.38,86.39,13199.0,62.5047,62.5626,62.4758,62.483,13199.0
2016-04-22 14:10:00,86.38,86.39,86.29,86.32,8685.0,62.4758,62.483,62.4107,62.4324,8685.0
2016-04-22 14:20:00,86.34,86.45,86.33,86.42,9674.0,62.4468,62.5264,62.4396,62.5047,9674.0
2016-04-22 14:30:00,86.39,86.42,86.24,86.24,10225.0,62.483,62.5047,62.3745,62.3745,10225.0
2016-04-22 14:40:00,86.24,86.45,86.23,86.42,8386.0,62.3745,62.5264,62.3673,62.5047,8386.0
2016-04-22 14:50:00,86.4,86.4,86.26,86.3,4679.0,62.4902,62.4902,62.389,62.4179,4679.0
2016-04-22 15:00:00,86.33,86.35,86.21,86.3,11248.0,62.4396,62.4541,62.3528,62.4179,11248.0
2016-04-22 15:10:00,86.32,86.34,86.2,86.24,14675.0,62.4324,62.4468,62.3456,62.3745,14675.0
2016-04-22 15:20:00,86.24,86.3,86.21,86.3,12710.0,62.3745,62.4179,62.3528,62.4179,12710.0
2016-04-22 15:30:00,86.3,86.32,86.22,86.28,21250.0,62.4179,62.4324,62.3601,62.4034,21250.0
2016-04-22 15:40:00,86.29,86.4,86.26,86.32,26261.0,62.4107,62.4902,62.389,62.4324,26261.0
2016-04-22 15:50:00,86.3,86.3,86.15,86.17,74577.0,62.4179,62.4179,62.3094,62.3239,74577.0
2016-04-25 09:30:00,86.58,86.78,86.51,86.65,51057.0,62.6204,62.7651,62.5698,62.6711,51057.0
2016-04-25 09:40:00,86.65,86.68,86.48,86.68,32819.0,62.6711,62.6928,62.5481,62.6928,32819.0
2016-04-25 09:50:00,86.65,86.85,86.51,86.85,12033.0,62.6711,62.8157,62.5698,62.8157,12033.0
2016-04-25 10:00:00,86.77,86.82,86.63,86.82,12242.0,62.7578,62.794,62.6566,62.794,12242.0
2016-04-25 10:10:00,86.82,86.99,86.71,86.81,16932.0,62.794,62.917,62.7145,62.7868,16932.0
2016-04-25 10:20:00,86.74,86.92,86.72,86.85,8689.0,62.7361,62.8663,62.7217,62.8157,8689.0
2016-04-25 10:30:00,86.82,86.92,86.67,86.84,7656.0,62.794,62.8663,62.6855,62.8085,7656.0
2016-04-25 10:40:00,86.8,86.88,86.67,86.85,14800.0,62.7795,62.8374,62.6855,62.8157,14800.0
2016-04-25 10:50:00,86.87,87.01,86.86,86.99,11058.0,62.8302,62.9314,62.8229,62.917,11058.0
2016-04-25 11:00:00,87.0,87.01,86.85,86.92,15454.0,62.9242,62.9314,62.8157,62.8663,15454.0
2016-04-25 11:10:00,86.88,86.99,86.75,86.9,10035.0,62.8374,62.917,62.7434,62.8519,10035.0
2016-04-25 11:20:00,86.87,87.09,86.87,86.95,9880.0,62.8302,62.9893,62.8302,62.888,9880.0
2016-04-25 11:30:00,86.97,87.07,86.95,87.01,7357.0,62.9025,62.9748,62.888,62.9314,7357.0
2016-04-25 11:40:00,86.97,87.19,86.94,86.99,23864.0,62.9025,63.0616,62.8808,62.917,23864.0
2016-04-25 11:50:00,87.02,87.02,86.81,86.84,8670.0,62.9387,62.9387,62.7868,62.8085,8670.0
2016-04-25 12:00:00,86.81,86.94,86.81,86.94,7745.0,62.7868,62.8808,62.7868,62.8808,7745.0
2016-04-25 12:10:00,86.9,86.99,86.83,86.98,3686.0,62.8519,62.917,62.8012,62.9097,3686.0
2016-04-25 12:20:00,86.9,86.98,86.88,86.93,3831.0,62.8519,62.9097,62.8374,62.8736,3831.0
2016-04-25 12:30:00,86.96,87.01,86.91,86.94,3543.0,62.8953,62.9314,62.8591,62.8808,3543.0
2016-04-25 12:40:00,86.95,87.03,86.91,87.02,5350.0,62.888,62.9459,62.8591,62.9387,5350.0
2016-04-25 12:50:00,87.06,87.27,87.06,87.13,11070.0,62.9676,63.1195,62.9676,63.0182,11070.0
2016-04-25 13:00:00,87.1,87.23,87.1,87.22,15975.0,62.9965,63.0905,62.9965,63.0833,15975.0
2016-04-25 13:10:00,87.2,87.23,87.11,87.11,19964.0,63.0689,63.0905,63.0038,63.0038,19964.0
2016-04-25 13:20:00,87.11,87.29,87.1,87.19,8956.0,63.0038,63.1339,62.9965,63.0616,8956.0
2016-04-25 13:30:00,87.15,87.21,87.09,87.09,10406.0,63.0327,63.0761,62.9893,62.9893,10406.0
2016-04-25 13:40:00,87.09,87.17,87.07,87.15,7388.0,62.9893,63.0472,62.9748,63.0327,7388.0
2016-04-25 13:50:00,87.14,87.15,87.03,87.07,14256.0,63.0255,63.0327,62.9459,62.9748,14256.0
2016-04-25 14:00:00,87.08,87.09,86.92,87.0,16940.0,62.9821,62.9893,62.8663,62.9242,16940.0
2016-04-25 14:10:00,87.0,87.09,86.97,86.97,8558.0,62.9242,62.9893,62.9025,62.9025,8558.0
2016-04-25 14:20:00,86.98,87.03,86.93,87.01,9421.0,62.9097,62.9459,62.8736,62.9314,9421.0
2016-04-25 14:30:00,87.01,87.04,86.95,86.99,10301.0,62.9314,62.9531,62.888,62.917,10301.0
2016-04-25 14:40:00,87.03,87.06,86.96,86.96,6772.0,62.9459,62.9676,62.8953,62.8953,6772.0
2016-04-25 14:50:00,86.97,87.12,86.96,87.12,19779.0,62.9025,63.011,62.8953,63.011,19779.0
2016-04-25 15:00:00,87.12,87.13,86.98,86.98,6625.0,63.011,63.0182,62.9097,62.9097,6625.0
2016-04-25 15:10:00,86.98,87.05,86.98,87.02,13597.0,62.9097,62.9604,62.9097,62.9387,13597.0
2016-04-25 15:20:00,87.02,87.11,87.02,87.09,19114.0,62.9387,63.0038,62.9387,62.9893,19114.0
2016-04-25 15:30:00,87.09,87.22,87.09,87.19,13007.0,62.9893,63.0833,62.9893,63.0616,13007.0
2016-04-25 15:40:00,87.19,87.39,87.17,87.33,49928.0,63.0616,63.2063,63.0472,63.1629,49928.0
2016-04-25 15:50:00,87.33,87.4,87.18,87.4,83969.0,63.1629,63.2135,63.0544,63.2135,83969.0
2016-04-26 09:30:00,87.69,87.85,87.27,87.54,23940.0,63.4233,63.539,63.1195,63.3148,23940.0
2016-04-26 09:40:00,87.75,88.14,87.63,88.04,10226.0,63.4666,63.7487,63.3799,63.6764,10226.0
2016-04-26 09:50:00,88.04,88.12,87.83,87.99,9270.0,63.6764,63.7343,63.5245,63.6402,9270.0
2016-04-26 10:00:00,87.98,88.04,87.9,87.9,9190.0,63.633,63.6764,63.5751,63.5751,9190.0
2016-04-26 10:10:00,87.9,88.03,87.68,88.03,6516.0,63.5751,63.6692,63.416,63.6692,6516.0
2016-04-26 10:20:00,88.0,88.12,87.75,87.77,10085.0,63.6475,63.7343,63.4666,63.4811,10085.0
2016-04-26 10:30:00,87.76,87.86,87.59,87.71,7009.0,63.4739,63.5462,63.3509,63.4377,7009.0
2016-04-26 10:40:00,87.72,87.94,87.65,87.87,18591.0,63.445,63.6041,63.3943,63.5534,18591.0
2016-04-26 10:50:00,87.84,87.91,87.65,87.73,13050.0,63.5317,63.5824,63.3943,63.4522,13050.0
2016-04-26 11:00:00,87.72,87.92,87.65,87.9,53285.0,63.445,63.5896,63.3943,63.5751,53285.0
2016-04-26 11:10:00,87.9,88.0,87.83,87.97,16961.0,63.5751,63.6475,63.5245,63.6258,16961.0
2016-04-26 11:20:00,87.97,87.98,87.83,87.91,10841.0,63.6258,63.633,63.5245,63.5824,10841.0
2016-04-26 11:30:00,87.92,88.02,87.87,87.93,15871.0,63.5896,63.6619,63.5534,63.5968,15871.0
2016-04-26 11:40:00,87.96,88.01,87.85,87.97,19997.0,63.6185,63.6547,63.539,63.6258,19997.0
2016-04-26 11:50:00,88.0,88.25,87.99,88.04,21046.0,63.6475,63.8283,63.6402,63.6764,21046.0
2016-04-26 12:00:00,88.02,88.08,87.77,87.78,14107.0,63.6619,63.7053,63.4811,63.4883,14107.0
2016-04-26 12:10:00,87.81,87.86,87.63,87.73,14380.0,63.51,63.5462,63.3799,63.4522,14380.0
2016-04-26 12:20:00,87.78,87.79,87.54,87.57,12082.0,63.4883,63.4956,63.3148,63.3365,12082.0
2016-04-26 12:30:00,87.58,87.63,87.44,87.58,6086.0,63.3437,63.3799,63.2424,63.3437,6086.0
2016-04-26 12:40:00,87.54,87.63,87.4,87.62,7024.0,63.3148,63.3799,63.2135,63.3726,7024.0
2016-04-26 12:50:00,87.68,87.68,87.4,87.5,9569.0,63.416,63.416,63.2135,63.2858,9569.0
2016-04-26 13:00:00,87.49,87.54,87.4,87.51,11132.0,63.2786,63.3148,63.2135,63.2931,11132.0
2016-04-26 13:10:00,87.51,87.55,87.43,87.5,12498.0,63.2931,63.322,63.2352,63.2858,12498.0
2016-04-26 13:20:00,87.53,87.61,87.48,87.54,29893.0,63.3075,63.3654,63.2714,63.3148,29893.0
2016-04-26 13:30:00,87.52,87.55,87.42,87.49,21951.0,63.3003,63.322,63.228,63.2786,21951.0
2016-04-26 13:40:00,87.44,87.5,87.43,87.49,30857.0,63.2424,63.2858,63.2352,63.2786,30857.0
2016-04-26 13:50:00,87.49,87.53,87.42,87.43,11047.0,63.2786,63.3075,63.228,63.2352,11047.0
2016-04-26 14:00:00,87.43,87.52,87.33,87.34,43684.0,63.2352,63.3003,63.1629,63.1701,43684.0
2016-04-26 14:10:00,87.32,87.33,87.25,87.3,15676.0,63.1556,63.1629,63.105,63.1412,15676.0
2016-04-26 14:20:00,87.27,87.36,87.23,87.35,14035.0,63.1195,63.1846,63.0905,63.1773,14035.0
2016-04-26 14:30:00,87.32,87.42,87.3,87.35,28661.0,63.1556,63.228,63.1412,63.1773,28661.0
2016-04-26 14:40:00,87.35,87.38,87.3,87.38,20100.0,63.1773,63.199,63.1412,63.199,20100.0
2016-04-26 14:50:00,87.38,87.4,87.31,87.39,14437.0,63.199,63.2135,63.1484,63.2063,14437.0
2016-04-26 15:00:00,87.39,87.41,87.31,87.36,47451.0,63.2063,63.2207,63.1484,63.1846,47451.0
2016-04-26 15:10:00,87.37,87.45,87.03,87.07,71073.0,63.1918,63.2497,62.9459,62.9748,71073.0
2016-04-26 15:20:00,87.08,87.23,87.04,87.15,35628.0,62.9821,63.0905,62.9531,63.0327,35628.0
2016-04-26 15:30:00,87.18,87.24,87.13,87.14,25664.0,63.0544,63.0978,63.0182,63.0255,25664.0
2016-04-26 15:40:00,87.16,87.39,87.15,87.35,47763.0,63.0399,63.2063,63.0327,63.1773,47763.0
2016-04-26 15:50:00,87.36,87.45,87.35,87.45,61782.0,63.1846,63.2497,63.1773,63.2497,61782.0
2016-04-27 09:30:00,87.4,87.68,87.05,87.06,16422.0,63.2135,63.416,62.9604,62.9676,16422.0
2016-04-27 09:40:00,87.05,87.42,87.03,87.3,11354.0,62.9604,63.228,62.9459,63.1412,11354.0
2016-04-27 09:50:00,87.26,87.51,87.01,87.02,11546.0,63.1122,63.2931,62.9314,62.9387,11546.0
2016-04-27 10:00:00,87.08,87.28,87.05,87.28,5514.0,62.9821,63.1267,62.9604,63.1267,5514.0
2016-04-27 10:10:00,87.42,87.51,87.34,87.46,9564.0,63.228,63.2931,63.1701,63.2569,9564.0
2016-04-27 10:20:00,87.49,87.55,87.31,87.31,22900.0,63.2786,63.322,63.1484,63.1484,22900.0
2016-04-27 10:30:00,87.29,87.35,87.23,87.32,10324.0,63.1339,63.1773,63.0905,63.1556,10324.0
2016-04-27 10:40:00,87.33,87.5,87.31,87.38,4598.0,63.1629,63.2858,63.1484,63.199,4598.0
2016-04-27 10:50:00,87.41,87.56,87.37,87.46,29153.0,63.2207,63.3292,63.1918,63.2569,29153.0
2016-04-27 11:00:00,87.43,87.43,87.14,87.14,24018.0,63.2352,63.2352,63.0255,63.0255,24018.0
2016-04-27 11:10:00,87.12,87.23,87.09,87.15,22022.0,63.011,63.0905,62.9893,63.0327,22022.0
2016-04-27 11:20:00,87.18,87.33,87.15,87.33,11472.0,63.0544,63.1629,63.0327,63.1629,11472.0
2016-04-27 11:30:00,87.36,87.55,87.3,87.55,8006.0,63.1846,63.322,63.1412,63.322,8006.0
2016-04-27 11:40:00,87.54,87.55,87.22,87.29,13900.0,63.3148,63.322,63.0833,63.1339,13900.0
2016-04-27 11:50:00,87.27,87.4,87.22,87.33,9746.0,63.1195,63.2135,63.0833,63.1629,9746.0
2016-04-27 12:00:00,87.35,87.51,87.31,87.49,3461.0,63.1773,63.2931,63.1484,63.2786,3461.0
2016-04-27 12:10:00,87.5,87.7,87.49,87.51,4604.0,63.2858,63.4305,63.2786,63.2931,4604.0
2016-04-27 12:20:00,87.49,87.57,87.38,87.4,10328.0,63.2786,63.3365,63.199,63.2135,10328.0
2016-04-27 12:30:00,87.42,87.47,87.38,87.43,8798.0,63.228,63.2641,63.199,63.2352,8798.0
2016-04-27 12:40:00,87.47,87.67,87.45,87.62,5808.0,63.2641,63.4088,63.2497,63.3726,5808.0
2016-04-27 12:50:00,87.61,87.67,87.53,87.61,16085.0,63.3654,63.4088,63.3075,63.3654,16085.0
2016-04-27 13:00:00,87.63,87.63,87.38,87.4,16383.0,63.3799,63.3799,63.199,63.2135,16383.0
2016-04-27 13:10:00,87.39,87.49,87.3,87.4,3503.0,63.2063,63.2786,63.1412,63.2135,3503.0
2016-04-27 13:20:00,87.44,87.44,87.34,87.34,6930.0,63.2424,63.2424,63.1701,63.1701,6930.0
2016-04-27 13:30:00,87.3,87.43,87.3,87.3,6060.0,63.1412,63.2352,63.1412,63.1412,6060.0
2016-04-27 13:40:00,87.31,87.45,87.31,87.42,7073.0,63.1484,63.2497,63.1484,63.228,7073.0
2016-04-27 13:50:00,87.4,87.44,87.32,87.36,5783.0,63.2135,63.2424,63.1556,63.1846,5783.0
2016-04-27 14:00:00,87.34,87.47,86.93,87.47,35188.0,63.1701,63.2641,62.8736,63.2641,35188.0
2016-04-27 14:10:00,87.39,87.59,87.3,87.59,10513.0,63.2063,63.3509,63.1412,63.3509,10513.0
2016-04-27 14:20:00,87.62,87.84,87.59,87.78,9367.0,63.3726,63.5317,63.3509,63.4883,9367.0
2016-04-27 14:30:00,87.78,87.93,87.73,87.86,11119.0,63.4883,63.5968,63.4522,63.5462,11119.0
2016-04-27 14:40:00,87.89,87.93,87.66,87.7,15156.0,63.5679,63.5968,63.4016,63.4305,15156.0
2016-04-27 14:50:00,87.68,87.7,87.57,87.64,7895.0,63.416,63.4305,63.3365,63.3871,7895.0
2016-04-27 15:00:00,87.65,87.8,87.63,87.78,6053.0,63.3943,63.5028,63.3799,63.4883,6053.0
2016-04-27 15:10:00,87.8,87.87,87.71,87.85,10813.0,63.5028,63.5534,63.4377,63.539,10813.0
2016-04-27 15:20:00,87.84,87.87,87.75,87.83,18767.0,63.5317,63.5534,63.4666,63.5245,18767.0
2016-04-27 15:30:00,87.84,87.88,87.74,87.81,21800.0,63.5317,63.5607,63.4594,63.51,21800.0
2016-04-27 15:40:00,87.84,87.91,87.72,87.8,30541.0,63.5317,63.5824,63.445,63.5028,30541.0
2016-04-27 15:50:00,87.82,87.82,87.59,87.63,48751.0,63.5173,63.5173,63.3509,63.3799,48751.0
2016-04-28 09:30:00,87.29,87.85,87.24,87.8,12119.0,63.1339,63.539,63.0978,63.5028,12119.0
2016-04-28 09:40:00,87.83,88.12,87.45,87.99,11310.0,63.5245,63.7343,63.2497,63.6402,11310.0
2016-04-28 09:50:00,87.87,88.01,87.68,87.78,15504.0,63.5534,63.6547,63.416,63.4883,15504.0
2016-04-28 10:00:00,87.74,87.83,87.62,87.74,9370.0,63.4594,63.5245,63.3726,63.4594,9370.0
2016-04-28 10:10:00,87.71,87.79,87.52,87.57,16630.0,63.4377,63.4956,63.3003,63.3365,16630.0
2016-04-28 10:20:00,87.57,88.03,87.52,88.01,22734.0,63.3365,63.6692,63.3003,63.6547,22734.0
2016-04-28 10:30:00,87.95,87.96,87.78,87.87,17635.0,63.6113,63.6185,63.4883,63.5534,17635.0
2016-04-28 10:40:00,87.83,88.18,87.83,88.17,30322.0,63.5245,63.7777,63.5245,63.7704,30322.0
2016-04-28 10:50:00,88.2,88.32,88.04,88.32,11273.0,63.7921,63.8789,63.6764,63.8789,11273.0
2016-04-28 11:00:00,88.33,88.42,88.02,88.05,13344.0,63.8861,63.9512,63.6619,63.6836,13344.0
2016-04-28 11:10:00,88.02,88.14,87.92,87.95,15020.0,63.6619,63.7487,63.5896,63.6113,15020.0
2016-04-28 11:20:00,87.97,88.15,87.95,88.15,10656.0,63.6258,63.756,63.6113,63.756,10656.0
2016-04-28 11:30:00,88.15,88.21,87.98,88.0,15609.0,63.756,63.7994,63.633,63.6475,15609.0
2016-04-28 11:40:00,88.0,88.15,88.0,88.11,7021.0,63.6475,63.756,63.6475,63.727,7021.0
2016-04-28 11:50:00,88.13,88.25,88.0,88.0,10071.0,63.7415,63.8283,63.6475,63.6475,10071.0
2016-04-28 12:00:00,88.05,88.08,88.0,88.06,14975.0,63.6836,63.7053,63.6475,63.6909,14975.0
2016-04-28 12:10:00,88.02,88.2,88.0,88.12,13658.0,63.6619,63.7921,63.6475,63.7343,13658.0
2016-04-28 12:20:00,88.14,88.14,88.0,88.04,12490.0,63.7487,63.7487,63.6475,63.6764,12490.0
2016-04-28 12:30:00,88.01,88.11,88.0,88.09,6400.0,63.6547,63.727,63.6475,63.7126,6400.0
2016-04-28 12:40:00,88.08,88.15,88.04,88.15,17939.0,63.7053,63.756,63.6764,63.756,17939.0
2016-04-28 12:50:00,88.12,88.25,88.09,88.15,10474.0,63.7343,63.8283,63.7126,63.756,10474.0
2016-04-28 13:00:00,88.13,88.18,88.11,88.15,11568.0,63.7415,63.7777,63.727,63.756,11568.0
2016-04-28 13:10:00,88.15,88.17,88.05,88.05,24296.0,63.756,63.7704,63.6836,63.6836,24296.0
2016-04-28 13:20:00,88.05,88.07,87.93,87.97,22014.0,63.6836,63.6981,63.5968,63.6258,22014.0
2016-04-28 13:30:00,87.94,88.07,87.94,88.07,14136.0,63.6041,63.6981,63.6041,63.6981,14136.0
2016-04-28 13:40:00,88.07,88.1,88.0,88.04,22184.0,63.6981,63.7198,63.6475,63.6764,22184.0
2016-04-28 13:50:00,88.04,88.22,88.02,88.19,10493.0,63.6764,63.8066,63.6619,63.7849,10493.0
2016-04-28 14:00:00,88.22,88.24,88.12,88.17,19114.0,63.8066,63.821,63.7343,63.7704,19114.0
2016-04-28 14:10:00,88.17,88.23,88.08,88.21,28478.0,63.7704,63.8138,63.7053,63.7994,28478.0
2016-04-28 14:20:00,88.19,88.39,88.17,88.36,16621.0,63.7849,63.9295,63.7704,63.9078,16621.0
2016-04-28 14:30:00,88.36,88.39,88.23,88.25,24685.0,63.9078,63.9295,63.8138,63.8283,24685.0
2016-04-28 14:40:00,88.25,88.35,88.24,88.31,25484.0,63.8283,63.9006,63.821,63.8717,25484.0
2016-04-28 14:50:00,88.3,88.32,88.1,88.13,13291.0,63.8644,63.8789,63.7198,63.7415,13291.0
2016-04-28 15:00:00,88.1,88.12,88.0,88.0,21601.0,63.7198,63.7343,63.6475,63.6475,21601.0
2016-04-28 15:10:00,88.0,88.01,87.52,87.76,55067.0,63.6475,63.6547,63.3003,63.4739,55067.0
2016-04-28 15:20:00,87.79,88.0,87.79,87.96,24199.0,63.4956,63.6475,63.4956,63.6185,24199.0
2016-04-28 15:30:00,87.98,87.99,87.87,87.9,32019.0,63.633,63.6402,63.5534,63.5751,32019.0
2016-04-28 15:40:00,87.9,88.04,87.9,87.97,48789.0,63.5751,63.6764,63.5751,63.6258,48789.0
2016-04-28 15:50:00,87.97,88.17,87.93,88.09,78172.0,63.6258,63.7704,63.5968,63.7126,78172.0
2016-04-29 09:30:00,90.66,91.5,88.05,88.34,34366.0,65.5714,66.1789,63.6836,63.8934,34366.0
2016-04-29 09:40:00,88.37,89.29,87.66,89.28,35041.0,63.9151,64.5805,63.4016,64.5732,35041.0
2016-04-29 09:50:00,89.17,89.35,88.36,88.6,29827.0,64.4937,64.6239,63.9078,64.0814,29827.0
2016-04-29 10:00:00,88.59,88.87,88.29,88.66,24238.0,64.0742,64.2767,63.8572,64.1248,24238.0
2016-04-29 10:10:00,88.66,89.17,88.52,88.79,40152.0,64.1248,64.4937,64.0236,64.2188,40152.0
2016-04-29 10:20:00,88.99,89.23,88.68,88.75,18894.0,64.3635,64.5371,64.1393,64.1899,18894.0
2016-04-29 10:30:00,88.71,88.82,88.23,88.39,27869.0,64.161,64.2405,63.8138,63.9295,27869.0
2016-04-29 10:40:00,88.45,88.45,88.08,88.31,23700.0,63.9729,63.9729,63.7053,63.8717,23700.0
2016-04-29 10:50:00,88.18,88.37,88.06,88.23,24881.0,63.7777,63.9151,63.6909,63.8138,24881.0
2016-04-29 11:00:00,88.22,88.23,87.93,87.93,21324.0,63.8066,63.8138,63.5968,63.5968,21324.0
2016-04-29 11:10:00,87.94,88.16,87.83,87.83,11893.0,63.6041,63.7632,63.5245,63.5245,11893.0
2016-04-29 11:20:00,87.87,88.19,87.53,88.19,25248.0,63.5534,63.7849,63.3075,63.7849,25248.0
2016-04-29 11:30:00,88.23,88.27,87.51,87.51,26879.0,63.8138,63.8427,63.2931,63.2931,26879.0
2016-04-29 11:40:00,87.51,87.74,87.34,87.52,17819.0,63.2931,63.4594,63.1701,63.3003,17819.0
2016-04-29 11:50:00,87.48,87.68,87.28,87.3,13431.0,63.2714,63.416,63.1267,63.1412,13431.0
2016-04-29 12:00:00,87.33,87.56,87.18,87.36,10706.0,63.1629,63.3292,63.0544,63.1846,10706.0
2016-04-29 12:10:00,87.41,87.57,87.26,87.42,10076.0,63.2207,63.3365,63.1122,63.228,10076.0
2016-04-29 12:20:00,87.49,87.86,87.33,87.7,5686.0,63.2786,63.5462,63.1629,63.4305,5686.0
2016-04-29 12:30:00,87.81,87.94,87.51,87.9,8895.0,63.51,63.6041,63.2931,63.5751,8895.0
2016-04-29 12:40:00,87.82,88.14,87.75,87.93,13087.0,63.5173,63.7487,63.4666,63.5968,13087.0
2016-04-29 12:50:00,87.97,88.09,87.82,87.89,10394.0,63.6258,63.7126,63.5173,63.5679,10394.0
2016-04-29 13:00:00,87.89,88.17,87.89,88.06,11090.0,63.5679,63.7704,63.5679,63.6909,11090.0
2016-04-29 13:10:00,88.02,88.43,88.02,88.17,13202.0,63.6619,63.9585,63.6619,63.7704,13202.0
2016-04-29 13:20:00,88.21,88.21,87.88,87.9,21812.0,63.7994,63.7994,63.5607,63.5751,21812.0
2016-04-29 13:30:00,87.91,87.98,87.71,87.71,10237.0,63.5824,63.633,63.4377,63.4377,10237.0
2016-04-29 13:40:00,87.75,87.93,87.72,87.8,9049.0,63.4666,63.5968,63.445,63.5028,9049.0
2016-04-29 13:50:00,87.84,87.89,87.61,87.64,10997.0,63.5317,63.5679,63.3654,63.3871,10997.0
2016-04-29 14:00:00,87.64,87.88,87.6,87.64,10498.0,63.3871,63.5607,63.3582,63.3871,10498.0
2016-04-29 14:10:00,87.67,87.86,87.55,87.77,15494.0,63.4088,63.5462,63.322,63.4811,15494.0
2016-04-29 14:20:00,87.81,88.06,87.81,88.01,14140.0,63.51,63.6909,63.51,63.6547,14140.0
2016-04-29 14:30:00,87.99,88.07,87.78,87.89,21181.0,63.6402,63.6981,63.4883,63.5679,21181.0
2016-04-29 14:40:00,87.86,87.98,87.71,87.92,14148.0,63.5462,63.633,63.4377,63.5896,14148.0
2016-04-29 14:50:00,87.92,88.06,87.68,87.82,20220.0,63.5896,63.6909,63.416,63.5173,20220.0
2016-04-29 15:00:00,87.85,88.03,87.77,87.88,37180.0,63.539,63.6692,63.4811,63.5607,37180.0
2016-04-29 15:10:00,87.89,88.12,87.86,88.0,19137.0,63.5679,63.7343,63.5462,63.6475,19137.0
2016-04-29 15:20:00,88.04,88.19,87.92,88.0,28909.0,63.6764,63.7849,63.5896,63.6475,28909.0
2016-04-29 15:30:00,88.01,88.13,87.86,87.89,37399.0,63.6547,63.7415,63.5462,63.5679,37399.0
2016-04-29 15:40:00,87.89,88.14,87.67,87.94,47281.0,63.5679,63.7487,63.4088,63.6041,47281.0
2016-04-29 15:50:00,87.96,88.14,87.9,88.01,114833.0,63.6185,63.7487,63.5751,63.6547,114833.0
2016-05-02 09:30:00,88.38,88.54,88.02,88.53,12476.0,63.9223,64.038,63.6619,64.0308,12476.0
2016-05-02 09:40:00,88.65,88.88,88.25,88.43,15173.0,64.1176,64.2839,63.8283,63.9585,15173.0
2016-05-02 09:50:00,88.51,88.61,88.29,88.61,4604.0,64.0163,64.0887,63.8572,64.0887,4604.0
2016-05-02 10:00:00,88.6,88.76,88.43,88.7,18855.0,64.0814,64.1971,63.9585,64.1538,18855.0
2016-05-02 10:10:00,88.65,88.88,88.46,88.75,11748.0,64.1176,64.2839,63.9802,64.1899,11748.0
2016-05-02 10:20:00,88.68,88.88,88.55,88.81,6415.0,64.1393,64.2839,64.0453,64.2333,6415.0
2016-05-02 10:30:00,88.82,88.91,88.6,88.73,12542.0,64.2405,64.3056,64.0814,64.1754,12542.0
2016-05-02 10:40:00,88.69,88.9,88.69,88.8,11920.0,64.1465,64.2984,64.1465,64.2261,11920.0
2016-05-02 10:50:00,88.84,88.94,88.66,88.81,7660.0,64.255,64.3273,64.1248,64.2333,7660.0
2016-05-02 11:00:00,88.81,88.92,88.63,88.75,12934.0,64.2333,64.3129,64.1031,64.1899,12934.0
2016-05-02 11:10:00,88.69,89.08,88.65,88.9,18535.0,64.1465,64.4286,64.1176,64.2984,18535.0
2016-05-02 11:20:00,88.84,89.11,88.84,88.87,10584.0,64.255,64.4503,64.255,64.2767,10584.0
2016-05-02 11:30:00,88.9,89.1,88.86,89.07,12016.0,64.2984,64.4431,64.2695,64.4214,12016.0
2016-05-02 11:40:00,89.07,89.07,88.89,88.97,7426.0,64.4214,64.4214,64.2912,64.349,7426.0
2016-05-02 11:50:00,88.96,88.96,88.73,88.76,17329.0,64.3418,64.3418,64.1754,64.1971,17329.0
2016-05-02 12:00:00,88.76,88.77,88.56,88.58,18406.0,64.1971,64.2044,64.0525,64.067,18406.0
2016-05-02 12:10:00,88.57,88.63,88.39,88.39,19210.0,64.0597,64.1031,63.9295,63.9295,19210.0
2016-05-02 12:20:00,88.45,88.52,88.36,88.38,11320.0,63.9729,64.0236,63.9078,63.9223,11320.0
2016-05-02 12:30:00,88.4,88.67,88.37,88.62,10917.0,63.9368,64.1321,63.9151,64.0959,10917.0
2016-05-02 12:40:00,88.64,88.72,88.51,88.59,9146.0,64.1104,64.1682,64.0163,64.0742,9146.0
2016-05-02 12:50:00,88.58,88.65,88.48,88.65,9838.0,64.067,64.1176,63.9946,64.1176,9838.0
2016-05-02 13:00:00,88.66,88.68,88.41,88.58,16971.0,64.1248,64.1393,63.944,64.067,16971.0
2016-05-02 13:10:00,88.59,88.67,88.46,88.67,29305.0,64.0742,64.1321,63.9802,64.1321,29305.0
2016-05-02 13:20:00,88.72,88.77,88.49,88.6,35487.0,64.1682,64.2044,64.0019,64.0814,35487.0
2016-05-02 13:30:00,88.57,88.64,88.49,88.54,21552.0,64.0597,64.1104,64.0019,64.038,21552.0
2016-05-02 13:40:00,88.58,88.65,88.5,88.56,44988.0,64.067,64.1176,64.0091,64.0525,44988.0
2016-05-02 13:50:00,88.59,88.75,88.58,88.71,15414.0,64.0742,64.1899,64.067,64.161,15414.0
2016-05-02 14:00:00,88.69,88.91,88.69,88.82,23021.0,64.1465,64.3056,64.1465,64.2405,23021.0
2016-05-02 14:10:00,88.8,88.92,88.78,88.8,14657.0,64.2261,64.3129,64.2116,64.2261,14657.0
2016-05-02 14:20:00,88.8,88.88,88.6,88.64,53461.0,64.2261,64.2839,64.0814,64.1104,53461.0
2016-05-02 14:30:00,88.66,88.91,88.64,88.84,10049.0,64.1248,64.3056,64.1104,64.255,10049.0
2016-05-02 14:40:00,88.91,89.2,88.9,89.12,15794.0,64.3056,64.5154,64.2984,64.4575,15794.0
2016-05-02 14:50:00,89.11,89.3,89.0,89.08,18564.0,64.4503,64.5877,64.3707,64.4286,18564.0
2016-05-02 15:00:00,89.09,89.23,89.08,89.1,23509.0,64.4358,64.5371,64.4286,64.4431,23509.0
2016-05-02 15:10:00,89.12,89.21,89.07,89.21,28465.0,64.4575,64.5226,64.4214,64.5226,28465.0
2016-05-02 15:20:00,89.19,89.32,89.12,89.32,27318.0,64.5082,64.6022,64.4575,64.6022,27318.0
2016-05-02 15:30:00,89.32,89.38,89.23,89.31,26807.0,64.6022,64.6456,64.5371,64.5949,26807.0
2016-05-02 15:40:00,89.32,89.6,89.32,89.48,43276.0,64.6022,64.8047,64.6022,64.7179,43276.0
2016-05-02 15:50:00,89.46,89.53,89.38,89.46,77284.0,64.7034,64.7541,64.6456,64.7034,77284.0
2016-05-03 09:30:00,89.22,89.5,88.95,89.07,24610.0,64.5299,64.7324,64.3346,64.4214,24610.0
2016-05-03 09:40:00,89.24,89.32,88.93,89.08,9470.0,64.5443,64.6022,64.3201,64.4286,9470.0
2016-05-03 09:50:00,89.09,89.16,88.98,89.07,11030.0,64.4358,64.4865,64.3563,64.4214,11030.0
2016-05-03 10:00:00,89.08,89.3,89.0,89.04,22406.0,64.4286,64.5877,64.3707,64.3997,22406.0
2016-05-03 10:10:00,89.04,89.16,88.94,89.1,29412.0,64.3997,64.4865,64.3273,64.4431,29412.0
2016-05-03 10:20:00,89.13,89.14,88.8,88.93,15620.0,64.4648,64.472,64.2261,64.3201,15620.0
2016-05-03 10:30:00,88.95,89.02,88.81,88.94,30668.0,64.3346,64.3852,64.2333,64.3273,30668.0
2016-05-03 10:40:00,88.95,89.16,88.9,89.05,20440.0,64.3346,64.4865,64.2984,64.4069,20440.0
2016-05-03 10:50:00,89.15,89.16,88.95,88.99,22262.0,64.4792,64.4865,64.3346,64.3635,22262.0
2016-05-03 11:00:00,88.97,88.97,88.72,88.81,13107.0,64.349,64.349,64.1682,64.2333,13107.0
2016-05-03 11:10:00,88.81,88.94,88.79,88.93,15728.0,64.2333,64.3273,64.2188,64.3201,15728.0
2016-05-03 11:20:00,88.93,88.94,88.53,88.53,6332.0,64.3201,64.3273,64.0308,64.0308,6332.0
2016-05-03 11:30:00,88.53,88.85,88.5,88.84,11219.0,64.0308,64.2622,64.0091,64.255,11219.0
2016-05-03 11:40:00,88.85,88.99,88.79,88.93,12195.0,64.2622,64.3635,64.2188,64.3201,12195.0
2016-05-03 11:50:00,88.95,89.07,88.94,89.0,22165.0,64.3346,64.4214,64.3273,64.3707,22165.0
2016-05-03 12:00:00,88.96,89.06,88.96,88.99,14423.0,64.3418,64.4141,64.3418,64.3635,14423.0
2016-05-03 12:10:00,88.96,89.0,88.85,88.86,6750.0,64.3418,64.3707,64.2622,64.2695,6750.0
2016-05-03 12:20:00,88.84,88.9,88.79,88.87,9057.0,64.255,64.2984,64.2188,64.2767,9057.0
2016-05-03 12:30:00,88.89,88.89,88.81,88.85,4010.0,64.2912,64.2912,64.2333,64.2622,4010.0
2016-05-03 12:40:00,88.86,88.99,88.83,88.99,5511.0,64.2695,64.3635,64.2478,64.3635,5511.0
2016-05-03 12:50:00,88.99,89.0,88.93,88.94,12108.0,64.3635,64.3707,64.3201,64.3273,12108.0
2016-05-03 13:00:00,88.96,89.03,88.95,89.02,6428.0,64.3418,64.3924,64.3346,64.3852,6428.0
2016-05-03 13:10:00,89.03,89.04,88.98,88.99,6357.0,64.3924,64.3997,64.3563,64.3635,6357.0
2016-05-03 13:20:00,88.97,89.09,88.94,89.09,31937.0,64.349,64.4358,64.3273,64.4358,31937.0
2016-05-03 13:30:00,89.13,89.33,89.13,89.29,19974.0,64.4648,64.6094,64.4648,64.5805,19974.0
2016-05-03 13:40:00,89.28,89.35,89.24,89.3,4611.0,64.5732,64.6239,64.5443,64.5877,4611.0
2016-05-03 13:50:00,89.34,89.5,89.3,89.43,16544.0,64.6166,64.7324,64.5877,64.6817,16544.0
2016-05-03 14:00:00,89.41,89.45,89.29,89.32,6277.0,64.6673,64.6962,64.5805,64.6022,6277.0
2016-05-03 14:10:00,89.33,89.43,89.27,89.38,28702.0,64.6094,64.6817,64.566,64.6456,28702.0
2016-05-03 14:20:00,89.36,89.4,89.31,89.35,11192.0,64.6311,64.66,64.5949,64.6239,11192.0
2016-05-03 14:30:00,89.38,89.5,89.36,89.48,11065.0,64.6456,64.7324,64.6311,64.7179,11065.0
2016-05-03 14:40:00,89.48,89.48,89.36,89.37,18240.0,64.7179,64.7179,64.6311,64.6383,18240.0
2016-05-03 14:50:00,89.37,89.38,89.32,89.33,14677.0,64.6383,64.6456,64.6022,64.6094,14677.0
2016-05-03 15:00:00,89.33,89.34,89.19,89.31,32158.0,64.6094,64.6166,64.5082,64.5949,32158.0
2016-05-03 15:10:00,89.28,89.28,89.2,89.24,17191.0,64.5732,64.5732,64.5154,64.5443,17191.0
2016-05-03 15:20:00,89.22,89.29,89.2,89.26,11330.0,64.5299,64.5805,64.5154,64.5588,11330.0
2016-05-03 15:30:00,89.25,89.25,89.04,89.14,29987.0,64.5515,64.5515,64.3997,64.472,29987.0
2016-05-03 15:40:00,89.14,89.24,89.03,89.24,20336.0,64.472,64.5443,64.3924,64.5443,20336.0
2016-05-03 15:50:00,89.24,89.41,89.22,89.33,57840.0,64.5443,64.6673,64.5299,64.6094,57840.0
2016-05-04 09:30:00,88.84,89.8,88.84,89.68,22447.0,64.255,64.9493,64.255,64.8626,22447.0
2016-05-04 09:40:00,89.68,89.73,89.23,89.62,11092.0,64.8626,64.8987,64.5371,64.8192,11092.0
2016-05-04 09:50:00,89.48,89.8,89.48,89.77,8805.0,64.7179,64.9493,64.7179,64.9276,8805.0
2016-05-04 10:00:00,89.76,89.82,89.48,89.57,7134.0,64.9204,64.9638,64.7179,64.783,7134.0
2016-05-04 10:10:00,89.64,89.8,89.55,89.62,11330.0,64.8336,64.9493,64.7685,64.8192,11330.0
2016-05-04 10:20:00,89.66,89.77,89.56,89.56,25611.0,64.8481,64.9276,64.7758,64.7758,25611.0
2016-05-04 10:30:00,89.57,89.86,89.52,89.67,19391.0,64.783,64.9927,64.7468,64.8553,19391.0
2016-05-04 10:40:00,89.69,89.9,89.57,89.85,7156.0,64.8698,65.0217,64.783,64.9855,7156.0
2016-05-04 10:50:00,89.89,89.98,89.74,89.98,20749.0,65.0144,65.0795,64.9059,65.0795,20749.0
2016-05-04 11:00:00,89.94,90.14,89.9,90.02,12148.0,65.0506,65.1953,65.0217,65.1085,12148.0
2016-05-04 11:10:00,90.05,90.29,90.05,90.23,25848.0,65.1302,65.3037,65.1302,65.2603,25848.0
2016-05-04 11:20:00,90.23,90.28,90.15,90.19,5139.0,65.2603,65.2965,65.2025,65.2314,5139.0
2016-05-04 11:30:00,90.2,90.26,90.02,90.15,13861.0,65.2387,65.282,65.1085,65.2025,13861.0
2016-05-04 11:40:00,90.08,90.46,90.05,90.45,8430.0,65.1519,65.4267,65.1302,65.4195,8430.0
2016-05-04 11:50:00,90.41,90.51,90.31,90.44,29088.0,65.3905,65.4629,65.3182,65.4122,29088.0
2016-05-04 12:00:00,90.37,90.6,90.36,90.55,14307.0,65.3616,65.528,65.3544,65.4918,14307.0
2016-05-04 12:10:00,90.52,90.62,90.44,90.62,2759.0,65.4701,65.5424,65.4122,65.5424,2759.0
2016-05-04 12:20:00,90.68,90.74,90.61,90.73,6175.0,65.5858,65.6292,65.5352,65.622,6175.0
2016-05-04 12:30:00,90.74,90.8,90.67,90.7,5707.0,65.6292,65.6726,65.5786,65.6003,5707.0
2016-05-04 12:40:00,90.75,90.81,90.6,90.81,10542.0,65.6364,65.6798,65.528,65.6798,10542.0
2016-05-04 12:50:00,90.8,90.92,90.63,90.73,7245.0,65.6726,65.7594,65.5497,65.622,7245.0
2016-05-04 13:00:00,90.7,90.77,90.6,90.72,54030.0,65.6003,65.6509,65.528,65.6148,54030.0
2016-05-04 13:10:00,90.72,90.88,90.71,90.84,10871.0,65.6148,65.7305,65.6075,65.7015,10871.0
2016-05-04 13:20:00,90.84,91.02,90.84,90.91,16487.0,65.7015,65.8317,65.7015,65.7522,16487.0
2016-05-04 13:30:00,90.91,91.06,90.86,91.01,11087.0,65.7522,65.8607,65.716,65.8245,11087.0
2016-05-04 13:40:00,91.01,91.11,90.86,90.96,13939.0,65.8245,65.8968,65.716,65.7883,13939.0
2016-05-04 13:50:00,91.02,91.09,90.96,91.01,16252.0,65.8317,65.8824,65.7883,65.8245,16252.0
2016-05-04 14:00:00,91.05,91.05,90.84,90.94,17315.0,65.8534,65.8534,65.7015,65.7739,17315.0
2016-05-04 14:10:00,90.91,91.04,90.87,91.02,10934.0,65.7522,65.8462,65.7232,65.8317,10934.0
2016-05-04 14:20:00,91.02,91.14,90.98,91.05,12779.0,65.8317,65.9185,65.8028,65.8534,12779.0
2016-05-04 14:30:00,91.03,91.23,91.01,91.23,9602.0,65.839,65.9836,65.8245,65.9836,9602.0
2016-05-04 14:40:00,91.26,91.26,91.02,91.12,5590.0,66.0053,66.0053,65.8317,65.9041,5590.0
2016-05-04 14:50:00,91.09,91.19,91.08,91.17,9571.0,65.8824,65.9547,65.8751,65.9402,9571.0
2016-05-04 15:00:00,91.17,91.17,91.07,91.15,8513.0,65.9402,65.9402,65.8679,65.9258,8513.0
2016-05-04 15:10:00,91.13,91.24,91.1,91.24,12785.0,65.9113,65.9908,65.8896,65.9908,12785.0
2016-05-04 15:20:00,91.21,91.28,91.17,91.25,21478.0,65.9692,66.0198,65.9402,65.9981,21478.0
2016-05-04 15:30:00,91.25,91.35,91.15,91.35,40022.0,65.9981,66.0704,65.9258,66.0704,40022.0
2016-05-04 15:40:00,91.34,91.58,91.25,91.57,39455.0,66.0632,66.2368,65.9981,66.2295,39455.0
2016-05-04 15:50:00,91.57,91.58,91.38,91.42,93414.0,66.2295,66.2368,66.0921,66.121,93414.0
2016-05-05 09:30:00,91.32,92.25,90.78,91.84,73820.0,66.0487,66.7213,65.6581,66.4248,73820.0
2016-05-05 09:40:00,91.77,91.79,91.24,91.39,25899.0,66.3742,66.3886,65.9908,66.0993,25899.0
2016-05-05 09:50:00,91.47,91.53,91.4,91.43,14770.0,66.1572,66.2006,66.1066,66.1283,14770.0
2016-05-05 10:00:00,91.48,91.74,91.37,91.73,10799.0,66.1644,66.3525,66.0849,66.3452,10799.0
2016-05-05 10:10:00,91.71,91.71,91.35,91.38,19990.0,66.3308,66.3308,66.0704,66.0921,19990.0
2016-05-05 10:20:00,91.4,91.44,91.26,91.42,10644.0,66.1066,66.1355,66.0053,66.121,10644.0
2016-05-05 10:30:00,91.4,91.43,91.26,91.36,12863.0,66.1066,66.1283,66.0053,66.0776,12863.0
2016-05-05 10:40:00,91.38,91.6,91.27,91.52,7633.0,66.0921,66.2512,66.0125,66.1934,7633.0
2016-05-05 10:50:00,91.56,91.61,91.31,91.31,15756.0,66.2223,66.2585,66.0415,66.0415,15756.0
2016-05-05 11:00:00,91.3,91.4,91.27,91.34,12020.0,66.0342,66.1066,66.0125,66.0632,12020.0
2016-05-05 11:10:00,91.34,91.5,91.27,91.31,11593.0,66.0632,66.1789,66.0125,66.0415,11593.0
2016-05-05 11:20:00,91.33,91.34,91.25,91.28,11885.0,66.0559,66.0632,65.9981,66.0198,11885.0
2016-05-05 11:30:00,91.34,91.39,91.26,91.32,7045.0,66.0632,66.0993,66.0053,66.0487,7045.0
2016-05-05 11:40:00,91.33,91.57,91.33,91.52,12525.0,66.0559,66.2295,66.0559,66.1934,12525.0
2016-05-05 11:50:00,91.57,91.59,91.44,91.55,9745.0,66.2295,66.244,66.1355,66.2151,9745.0
2016-05-05 12:00:00,91.53,91.54,91.39,91.5,5028.0,66.2006,66.2078,66.0993,66.1789,5028.0
2016-05-05 12:10:00,91.5,91.53,91.39,91.51,8157.0,66.1789,66.2006,66.0993,66.1861,8157.0
2016-05-05 12:20:00,91.52,91.52,91.4,91.48,4170.0,66.1934,66.1934,66.1066,66.1644,4170.0
2016-05-05 12:30:00,91.46,91.46,91.27,91.29,3119.0,66.15,66.15,66.0125,66.027,3119.0
2016-05-05 12:40:00,91.26,91.34,91.25,91.3,9259.0,66.0053,66.0632,65.9981,66.0342,9259.0
2016-05-05 12:50:00,91.29,91.38,91.25,91.33,5389.0,66.027,66.0921,65.9981,66.0559,5389.0
2016-05-05 13:00:00,91.36,91.41,91.35,91.36,4469.0,66.0776,66.1138,66.0704,66.0776,4469.0
2016-05-05 13:10:00,91.36,91.37,91.23,91.3,13254.0,66.0776,66.0849,65.9836,66.0342,13254.0
2016-05-05 13:20:00,91.34,91.35,91.18,91.22,9333.0,66.0632,66.0704,65.9475,65.9764,9333.0
2016-05-05 13:30:00,91.19,91.31,91.19,91.24,11814.0,65.9547,66.0415,65.9547,65.9908,11814.0
2016-05-05 13:40:00,91.2,91.33,91.17,91.31,8004.0,65.9619,66.0559,65.9402,66.0415,8004.0
2016-05-05 13:50:00,91.28,91.38,91.28,91.35,12945.0,66.0198,66.0921,66.0198,66.0704,12945.0
2016-05-05 14:00:00,91.31,91.35,91.28,91.32,16461.0,66.0415,66.0704,66.0198,66.0487,16461.0
2016-05-05 14:10:00,91.31,91.31,91.24,91.28,6043.0,66.0415,66.0415,65.9908,66.0198,6043.0
2016-05-05 14:20:00,91.3,91.31,91.25,91.31,8946.0,66.0342,66.0415,65.9981,66.0415,8946.0
2016-05-05 14:30:00,91.32,91.33,91.24,91.25,11605.0,66.0487,66.0559,65.9908,65.9981,11605.0
2016-05-05 14:40:00,91.24,91.42,91.24,91.39,15474.0,65.9908,66.121,65.9908,66.0993,15474.0
2016-05-05 14:50:00,91.36,91.49,91.36,91.4,12058.0,66.0776,66.1717,66.0776,66.1066,12058.0
2016-05-05 15:00:00,91.41,91.41,91.21,91.24,20917.0,66.1138,66.1138,65.9692,65.9908,20917.0
2016-05-05 15:10:00,91.24,91.29,91.23,91.25,14124.0,65.9908,66.027,65.9836,65.9981,14124.0
2016-05-05 15:20:00,91.24,91.41,91.23,91.41,20834.0,65.9908,66.1138,65.9836,66.1138,20834.0
2016-05-05 15:30:00,91.44,91.49,91.38,91.47,25331.0,66.1355,66.1717,66.0921,66.1572,25331.0
2016-05-05 15:40:00,91.47,91.52,91.43,91.48,51465.0,66.1572,66.1934,66.1283,66.1644,51465.0
2016-05-05 15:50:00,91.49,91.49,91.35,91.44,69295.0,66.1717,66.1717,66.0704,66.1355,69295.0
2016-05-06 09:30:00,91.2,91.65,90.92,91.07,15182.0,65.9619,66.2874,65.7594,65.8679,15182.0
2016-05-06 09:40:00,91.23,91.58,91.23,91.31,5125.0,65.9836,66.2368,65.9836,66.0415,5125.0
2016-05-06 09:50:00,91.33,91.46,91.22,91.46,16560.0,66.0559,66.15,65.9764,66.15,16560.0
2016-05-06 10:00:00,91.41,91.42,90.96,90.96,33679.0,66.1138,66.121,65.7883,65.7883,33679.0
2016-05-06 10:10:00,91.04,91.28,90.86,91.22,12815.0,65.8462,66.0198,65.716,65.9764,12815.0
2016-05-06 10:20:00,91.18,91.29,91.09,91.21,6560.0,65.9475,66.027,65.8824,65.9692,6560.0
2016-05-06 10:30:00,91.15,91.46,91.09,91.45,11249.0,65.9258,66.15,65.8824,66.1427,11249.0
2016-05-06 10:40:00,91.43,91.68,91.34,91.54,21911.0,66.1283,66.3091,66.0632,66.2078,21911.0
2016-05-06 10:50:00,91.52,91.55,91.4,91.45,22995.0,66.1934,66.2151,66.1066,66.1427,22995.0
2016-05-06 11:00:00,91.41,91.41,91.15,91.29,10418.0,66.1138,66.1138,65.9258,66.027,10418.0
2016-05-06 11:10:00,91.28,91.53,91.27,91.41,10208.0,66.0198,66.2006,66.0125,66.1138,10208.0
2016-05-06 11:20:00,91.44,91.52,91.37,91.49,12591.0,66.1355,66.1934,66.0849,66.1717,12591.0
2016-05-06 11:30:00,91.5,91.63,91.45,91.47,11578.0,66.1789,66.2729,66.1427,66.1572,11578.0
2016-05-06 11:40:00,91.41,91.52,91.31,91.48,18139.0,66.1138,66.1934,66.0415,66.1644,18139.0
2016-05-06 11:50:00,91.48,91.57,91.43,91.5,42710.0,66.1644,66.2295,66.1283,66.1789,42710.0
2016-05-06 12:00:00,91.52,91.54,91.44,91.46,10901.0,66.1934,66.2078,66.1355,66.15,10901.0
2016-05-06 12:10:00,91.48,91.55,91.46,91.52,12541.0,66.1644,66.2151,66.15,66.1934,12541.0
2016-05-06 12:20:00,91.51,91.54,91.48,91.52,10958.0,66.1861,66.2078,66.1644,66.1934,10958.0
2016-05-06 12:30:00,91.51,91.64,91.48,91.6,14469.0,66.1861,66.2802,66.1644,66.2512,14469.0
2016-05-06 12:40:00,91.63,91.73,91.62,91.62,8953.0,66.2729,66.3452,66.2657,66.2657,8953.0
2016-05-06 12:50:00,91.62,91.73,91.6,91.73,6068.0,66.2657,66.3452,66.2512,66.3452,6068.0
2016-05-06 13:00:00,91.7,91.75,91.7,91.75,7200.0,66.3236,66.3597,66.3236,66.3597,7200.0
2016-05-06 13:10:00,91.77,92.11,91.77,92.06,16646.0,66.3742,66.6201,66.3742,66.5839,16646.0
2016-05-06 13:20:00,92.06,92.13,92.03,92.1,6394.0,66.5839,66.6346,66.5622,66.6129,6394.0
2016-05-06 13:30:00,92.07,92.07,91.83,91.85,6250.0,66.5912,66.5912,66.4176,66.432,6250.0
2016-05-06 13:40:00,91.91,92.08,91.88,92.08,9549.0,66.4754,66.5984,66.4537,66.5984,9549.0
2016-05-06 13:50:00,92.08,92.13,92.03,92.13,11398.0,66.5984,66.6346,66.5622,66.6346,11398.0
2016-05-06 14:00:00,92.11,92.24,92.11,92.23,14341.0,66.6201,66.7141,66.6201,66.7069,14341.0
2016-05-06 14:10:00,92.19,92.24,92.15,92.18,12556.0,66.678,66.7141,66.649,66.6707,12556.0
2016-05-06 14:20:00,92.18,92.27,92.13,92.23,13052.0,66.6707,66.7358,66.6346,66.7069,13052.0
2016-05-06 14:30:00,92.24,92.35,92.19,92.32,22398.0,66.7141,66.7937,66.678,66.772,22398.0
2016-05-06 14:40:00,92.32,92.38,92.3,92.3,13954.0,66.772,66.8154,66.7575,66.7575,13954.0
2016-05-06 14:50:00,92.31,92.45,92.31,92.37,23395.0,66.7647,66.866,66.7647,66.8081,23395.0
2016-05-06 15:00:00,92.4,92.63,92.38,92.56,34415.0,66.8298,66.9962,66.8154,66.9456,34415.0
2016-05-06 15:10:00,92.56,92.58,92.14,92.35,54215.0,66.9456,66.96,66.6418,66.7937,54215.0
2016-05-06 15:20:00,92.36,92.4,92.2,92.24,50615.0,66.8009,66.8298,66.6852,66.7141,50615.0
2016-05-06 15:30:00,92.25,92.29,92.02,92.04,34961.0,66.7213,66.7503,66.555,66.5695,34961.0
2016-05-06 15:40:00,92.03,92.15,91.9,92.11,61183.0,66.5622,66.649,66.4682,66.6201,61183.0
2016-05-06 15:50:00,92.11,92.21,92.02,92.16,181414.0,66.6201,66.6924,66.555,66.6563,181414.0
2016-05-09 09:30:00,92.27,92.59,92.0,92.44,28242.0,66.7358,66.9673,66.5405,66.8588,28242.0
2016-05-09 09:40:00,92.36,92.5,92.0,92.19,18876.0,66.8009,66.9022,66.5405,66.678,18876.0
2016-05-09 09:50:00,92.06,92.25,91.92,91.97,40752.0,66.5839,66.7213,66.4827,66.5188,40752.0
2016-05-09 10:00:00,92.01,92.27,91.98,92.12,17856.0,66.5478,66.7358,66.5261,66.6273,17856.0
2016-05-09 10:10:00,92.06,92.33,92.01,92.26,29372.0,66.5839,66.7792,66.5478,66.7286,29372.0
2016-05-09 10:20:00,92.25,92.32,92.0,92.01,18256.0,66.7213,66.772,66.5405,66.5478,18256.0
2016-05-09 10:30:00,92.01,92.1,91.96,91.97,15892.0,66.5478,66.6129,66.5116,66.5188,15892.0
2016-05-09 10:40:00,92.01,92.24,91.9,92.13,15304.0,66.5478,66.7141,66.4682,66.6346,15304.0
2016-05-09 10:50:00,92.16,92.28,92.11,92.11,9696.0,66.6563,66.743,66.6201,66.6201,9696.0
2016-05-09 11:00:00,92.12,92.17,92.02,92.12,6074.0,66.6273,66.6635,66.555,66.6273,6074.0
2016-05-09 11:10:00,92.13,92.13,91.93,91.97,7173.0,66.6346,66.6346,66.4899,66.5188,7173.0
2016-05-09 11:20:00,91.85,91.94,91.73,91.78,21797.0,66.432,66.4971,66.3452,66.3814,21797.0
2016-05-09 11:30:00,91.79,91.86,91.7,91.74,27074.0,66.3886,66.4393,66.3236,66.3525,27074.0
2016-05-09 11:40:00,91.75,91.96,91.74,91.89,50072.0,66.3597,66.5116,66.3525,66.461,50072.0
2016-05-09 11:50:00,91.9,91.99,91.89,91.95,41865.0,66.4682,66.5333,66.461,66.5044,41865.0
2016-05-09 12:00:00,91.96,92.28,91.95,92.16,13588.0,66.5116,66.743,66.5044,66.6563,13588.0
2016-05-09 12:10:00,92.21,92.33,92.06,92.33,7372.0,66.6924,66.7792,66.5839,66.7792,7372.0
2016-05-09 12:20:00,92.28,92.44,92.28,92.43,7995.0,66.743,66.8588,66.743,66.8515,7995.0
2016-05-09 12:30:00,92.46,92.65,92.43,92.63,8005.0,66.8732,67.0107,66.8515,66.9962,8005.0
2016-05-09 12:40:00,92.66,92.66,92.45,92.48,6353.0,67.0179,67.0179,66.866,66.8877,6353.0
2016-05-09 12:50:00,92.44,92.68,92.36,92.62,19544.0,66.8588,67.0324,66.8009,66.989,19544.0
2016-05-09 13:00:00,92.66,92.79,92.6,92.79,11167.0,67.0179,67.1119,66.9745,67.1119,11167.0
2016-05-09 13:10:00,92.78,92.89,92.73,92.81,5586.0,67.1047,67.1842,67.0685,67.1264,5586.0
2016-05-09 13:20:00,92.85,92.91,92.72,92.87,3896.0,67.1553,67.1987,67.0613,67.1698,3896.0
2016-05-09 13:30:00,92.78,92.85,92.68,92.77,21500.0,67.1047,67.1553,67.0324,67.0974,21500.0
2016-05-09 13:40:00,92.75,92.81,92.67,92.78,6511.0,67.083,67.1264,67.0251,67.1047,6511.0
2016-05-09 13:50:00,92.78,92.87,92.72,92.81,9423.0,67.1047,67.1698,67.0613,67.1264,9423.0
2016-05-09 14:00:00,92.81,92.98,92.8,92.93,21187.0,67.1264,67.2493,67.1191,67.2132,21187.0
2016-05-09 14:10:00,92.92,93.01,92.86,92.88,6647.0,67.2059,67.271,67.1625,67.177,6647.0
2016-05-09 14:20:00,92.89,93.04,92.88,92.94,8902.0,67.1842,67.2927,67.177,67.2204,8902.0
2016-05-09 14:30:00,92.91,93.03,92.89,92.92,5385.0,67.1987,67.2855,67.1842,67.2059,5385.0
2016-05-09 14:40:00,92.93,93.03,92.88,92.89,6538.0,67.2132,67.2855,67.177,67.1842,6538.0
2016-05-09 14:50:00,92.92,93.2,92.88,93.2,10762.0,67.2059,67.4085,67.177,67.4085,10762.0
2016-05-09 15:00:00,93.17,93.25,93.1,93.15,9753.0,67.3868,67.4446,67.3361,67.3723,9753.0
2016-05-09 15:10:00,93.14,93.24,93.11,93.16,6247.0,67.3651,67.4374,67.3434,67.3795,6247.0
2016-05-09 15:20:00,93.19,93.21,93.08,93.08,7537.0,67.4012,67.4157,67.3217,67.3217,7537.0
2016-05-09 15:30:00,93.1,93.12,93.0,93.02,120852.0,67.3361,67.3506,67.2638,67.2783,120852.0
2016-05-09 15:40:00,93.01,93.1,92.9,93.09,60618.0,67.271,67.3361,67.1915,67.3289,60618.0
2016-05-09 15:50:00,93.1,93.16,93.05,93.16,98911.0,67.3361,67.3795,67.3,67.3795,98911.0
2016-05-10 09:30:00,93.19,93.43,92.76,92.77,24419.0,67.4012,67.5748,67.0902,67.0974,24419.0
2016-05-10 09:40:00,92.82,93.23,92.8,93.08,18877.0,67.1336,67.4301,67.1191,67.3217,18877.0
2016-05-10 09:50:00,93.2,93.31,92.87,92.97,77083.0,67.4085,67.488,67.1698,67.2421,77083.0
2016-05-10 10:00:00,92.93,93.19,92.86,93.1,14322.0,67.2132,67.4012,67.1625,67.3361,14322.0
2016-05-10 10:10:00,93.14,93.22,92.85,93.04,11550.0,67.3651,67.4229,67.1553,67.2927,11550.0
2016-05-10 10:20:00,93.01,93.34,92.96,93.3,12879.0,67.271,67.5097,67.2349,67.4808,12879.0
2016-05-10 10:30:00,93.27,93.43,93.25,93.4,10241.0,67.4591,67.5748,67.4446,67.5531,10241.0
2016-05-10 10:40:00,93.41,93.53,93.33,93.44,7201.0,67.5603,67.6471,67.5025,67.582,7201.0
2016-05-10 10:50:00,93.43,93.43,93.23,93.31,17083.0,67.5748,67.5748,67.4301,67.488,17083.0
2016-05-10 11:00:00,93.31,93.44,93.26,93.27,30984.0,67.488,67.582,67.4518,67.4591,30984.0
2016-05-10 11:10:00,93.27,93.3,93.15,93.23,49300.0,67.4591,67.4808,67.3723,67.4301,49300.0
2016-05-10 11:20:00,93.2,93.27,93.03,93.05,56343.0,67.4085,67.4591,67.2855,67.3,56343.0
2016-05-10 11:30:00,93.04,93.15,93.02,93.09,21482.0,67.2927,67.3723,67.2783,67.3289,21482.0
2016-05-10 11:40:00,93.09,93.19,93.02,93.09,14419.0,67.3289,67.4012,67.2783,67.3289,14419.0
2016-05-10 11:50:00,93.06,93.14,93.03,93.07,19940.0,67.3072,67.3651,67.2855,67.3144,19940.0
2016-05-10 12:00:00,93.07,93.17,93.04,93.1,48365.0,67.3144,67.3868,67.2927,67.3361,48365.0
2016-05-10 12:10:00,93.08,93.19,92.97,92.97,36547.0,67.3217,67.4012,67.2421,67.2421,36547.0
2016-05-10 12:20:00,92.94,92.95,92.85,92.85,8368.0,67.2204,67.2276,67.1553,67.1553,8368.0
2016-05-10 12:30:00,92.83,93.0,92.78,92.95,20345.0,67.1408,67.2638,67.1047,67.2276,20345.0
2016-05-10 12:40:00,92.95,93.07,92.91,93.03,9905.0,67.2276,67.3144,67.1987,67.2855,9905.0
2016-05-10 12:50:00,93.01,93.07,92.97,93.0,6682.0,67.271,67.3144,67.2421,67.2638,6682.0
2016-05-10 13:00:00,93.05,93.09,92.99,93.06,5422.0,67.3,67.3289,67.2566,67.3072,5422.0
2016-05-10 13:10:00,93.07,93.2,93.05,93.15,13337.0,67.3144,67.4085,67.3,67.3723,13337.0
2016-05-10 13:20:00,93.15,93.21,93.1,93.2,8786.0,67.3723,67.4157,67.3361,67.4085,8786.0
2016-05-10 13:30:00,93.22,93.29,93.15,93.27,13508.0,67.4229,67.4735,67.3723,67.4591,13508.0
2016-05-10 13:40:00,93.26,93.37,93.22,93.26,12765.0,67.4518,67.5314,67.4229,67.4518,12765.0
2016-05-10 13:50:00,93.24,93.32,93.24,93.29,24648.0,67.4374,67.4952,67.4374,67.4735,24648.0
2016-05-10 14:00:00,93.3,93.32,93.28,93.3,24428.0,67.4808,67.4952,67.4663,67.4808,24428.0
2016-05-10 14:10:00,93.31,93.34,93.28,93.3,17447.0,67.488,67.5097,67.4663,67.4808,17447.0
2016-05-10 14:20:00,93.28,93.35,93.25,93.31,26518.0,67.4663,67.5169,67.4446,67.488,26518.0
2016-05-10 14:30:00,93.31,93.38,93.29,93.36,21703.0,67.488,67.5386,67.4735,67.5242,21703.0
2016-05-10 14:40:00,93.34,93.36,93.26,93.31,18245.0,67.5097,67.5242,67.4518,67.488,18245.0
2016-05-10 14:50:00,93.3,93.34,93.29,93.32,20073.0,67.4808,67.5097,67.4735,67.4952,20073.0
2016-05-10 15:00:00,93.31,93.37,93.27,93.31,12469.0,67.488,67.5314,67.4591,67.488,12469.0
2016-05-10 15:10:00,93.31,93.36,93.19,93.22,20921.0,67.488,67.5242,67.4012,67.4229,20921.0
2016-05-10 15:20:00,93.22,93.28,93.19,93.26,13301.0,67.4229,67.4663,67.4012,67.4518,13301.0
2016-05-10 15:30:00,93.25,93.37,93.18,93.36,27568.0,67.4446,67.5314,67.394,67.5242,27568.0
2016-05-10 15:40:00,93.36,93.53,93.27,93.52,22221.0,67.5242,67.6471,67.4591,67.6399,22221.0
2016-05-10 15:50:00,93.51,93.64,93.45,93.63,71409.0,67.6327,67.7267,67.5893,67.7195,71409.0
2016-05-11 09:30:00,93.22,93.63,93.03,93.29,21604.0,67.4229,67.7195,67.2855,67.4735,21604.0
2016-05-11 09:40:00,93.23,93.55,93.13,93.53,27051.0,67.4301,67.6616,67.3578,67.6471,27051.0
2016-05-11 09:50:00,93.55,93.74,93.39,93.53,24779.0,67.6616,67.799,67.5459,67.6471,24779.0
2016-05-11 10:00:00,93.52,93.66,93.19,93.34,10281.0,67.6399,67.7412,67.4012,67.5097,10281.0
2016-05-11 10:10:00,93.38,93.5,93.25,93.4,9892.0,67.5386,67.6254,67.4446,67.5531,9892.0
2016-05-11 10:20:00,93.34,93.64,93.34,93.56,6487.0,67.5097,67.7267,67.5097,67.6688,6487.0
2016-05-11 10:30:00,93.64,93.75,93.49,93.51,16152.0,67.7267,67.8062,67.6182,67.6327,16152.0
2016-05-11 10:40:00,93.54,93.57,93.34,93.54,12269.0,67.6544,67.6761,67.5097,67.6544,12269.0
2016-05-11 10:50:00,93.5,93.54,93.34,93.43,18548.0,67.6254,67.6544,67.5097,67.5748,18548.0
2016-05-11 11:00:00,93.42,93.5,93.29,93.45,36118.0,67.5676,67.6254,67.4735,67.5893,36118.0
2016-05-11 11:10:00,93.45,93.5,93.13,93.14,29854.0,67.5893,67.6254,67.3578,67.3651,29854.0
2016-05-11 11:20:00,93.06,93.19,92.97,93.08,15535.0,67.3072,67.4012,67.2421,67.3217,15535.0
2016-05-11 11:30:00,92.97,93.11,92.86,92.87,27369.0,67.2421,67.3434,67.1625,67.1698,27369.0
2016-05-11 11:40:00,92.8,92.94,92.56,92.61,13059.0,67.1191,67.2204,66.9456,66.9817,13059.0
2016-05-11 11:50:00,92.61,92.7,92.51,92.65,12762.0,66.9817,67.0468,66.9094,67.0107,12762.0
2016-05-11 12:00:00,92.7,92.72,92.53,92.63,29388.0,67.0468,67.0613,66.9239,66.9962,29388.0
2016-05-11 12:10:00,92.68,92.98,92.59,92.87,8973.0,67.0324,67.2493,66.9673,67.1698,8973.0
2016-05-11 12:20:00,92.88,93.04,92.83,92.94,9093.0,67.177,67.2927,67.1408,67.2204,9093.0
2016-05-11 12:30:00,92.97,93.15,92.92,93.02,38513.0,67.2421,67.3723,67.2059,67.2783,38513.0
2016-05-11 12:40:00,93.02,93.1,93.0,93.08,4344.0,67.2783,67.3361,67.2638,67.3217,4344.0
2016-05-11 12:50:00,93.09,93.16,93.0,93.09,11370.0,67.3289,67.3795,67.2638,67.3289,11370.0
2016-05-11 13:00:00,93.09,93.2,93.03,93.05,4944.0,67.3289,67.4085,67.2855,67.3,4944.0
2016-05-11 13:10:00,93.13,93.19,93.07,93.13,4244.0,67.3578,67.4012,67.3144,67.3578,4244.0
2016-05-11 13:20:00,93.16,93.22,93.06,93.16,4266.0,67.3795,67.4229,67.3072,67.3795,4266.0
2016-05-11 13:30:00,93.21,93.26,93.14,93.2,7820.0,67.4157,67.4518,67.3651,67.4085,7820.0
2016-05-11 13:40:00,93.18,93.19,93.06,93.09,2991.0,67.394,67.4012,67.3072,67.3289,2991.0
2016-05-11 13:50:00,93.06,93.24,93.05,93.14,7443.0,67.3072,67.4374,67.3,67.3651,7443.0
2016-05-11 14:00:00,93.15,93.16,93.06,93.07,4051.0,67.3723,67.3795,67.3072,67.3144,4051.0
2016-05-11 14:10:00,93.09,93.19,93.05,93.18,5447.0,67.3289,67.4012,67.3,67.394,5447.0
2016-05-11 14:20:00,93.18,93.2,93.1,93.17,13747.0,67.394,67.4085,67.3361,67.3868,13747.0
2016-05-11 14:30:00,93.17,93.23,93.08,93.2,4514.0,67.3868,67.4301,67.3217,67.4085,4514.0
2016-05-11 14:40:00,93.19,93.29,93.13,93.19,8735.0,67.4012,67.4735,67.3578,67.4012,8735.0
2016-05-11 14:50:00,93.18,93.18,93.05,93.1,8193.0,67.394,67.394,67.3,67.3361,8193.0
2016-05-11 15:00:00,93.1,93.31,93.05,93.27,13300.0,67.3361,67.488,67.3,67.4591,13300.0
2016-05-11 15:10:00,93.26,93.36,93.24,93.29,9990.0,67.4518,67.5242,67.4374,67.4735,9990.0
2016-05-11 15:20:00,93.28,93.38,93.18,93.33,37666.0,67.4663,67.5386,67.394,67.5025,37666.0
2016-05-11 15:30:00,93.36,93.39,93.1,93.11,41022.0,67.5242,67.5459,67.3361,67.3434,41022.0
2016-05-11 15:40:00,93.09,93.24,93.09,93.19,111286.0,67.3289,67.4374,67.3289,67.4012,111286.0
2016-05-11 15:50:00,93.19,93.2,92.95,93.0,60282.0,67.4012,67.4085,67.2276,67.2638,60282.0
2016-05-12 09:30:00,93.26,93.51,92.85,92.9,26568.0,67.4518,67.6327,67.1553,67.1915,26568.0
2016-05-12 09:40:00,92.88,93.46,92.88,93.16,8624.0,67.177,67.5965,67.177,67.3795,8624.0
2016-05-12 09:50:00,93.3,93.56,93.18,93.43,18352.0,67.4808,67.6688,67.394,67.5748,18352.0
2016-05-12 10:00:00,93.36,93.44,93.24,93.25,6743.0,67.5242,67.582,67.4374,67.4446,6743.0
2016-05-12 10:10:00,93.26,93.43,93.21,93.23,3475.0,67.4518,67.5748,67.4157,67.4301,3475.0
2016-05-12 10:20:00,93.21,93.4,93.21,93.27,7089.0,67.4157,67.5531,67.4157,67.4591,7089.0
2016-05-12 10:30:00,93.22,93.4,93.21,93.4,9731.0,67.4229,67.5531,67.4157,67.5531,9731.0
2016-05-12 10:40:00,93.34,93.39,93.17,93.27,22621.0,67.5097,67.5459,67.3868,67.4591,22621.0
2016-05-12 10:50:00,93.29,93.5,93.25,93.33,35922.0,67.4735,67.6254,67.4446,67.5025,35922.0
2016-05-12 11:00:00,93.31,93.38,93.18,93.34,56095.0,67.488,67.5386,67.394,67.5097,56095.0
2016-05-12 11:10:00,93.34,93.74,93.27,93.5,10124.0,67.5097,67.799,67.4591,67.6254,10124.0
2016-05-12 11:20:00,93.51,93.56,93.42,93.53,7232.0,67.6327,67.6688,67.5676,67.6471,7232.0
2016-05-12 11:30:00,93.56,93.58,93.42,93.43,5010.0,67.6688,67.6833,67.5676,67.5748,5010.0
2016-05-12 11:40:00,93.44,93.63,93.44,93.63,10646.0,67.582,67.7195,67.582,67.7195,10646.0
2016-05-12 11:50:00,93.63,93.83,93.57,93.77,4650.0,67.7195,67.8641,67.6761,67.8207,4650.0
2016-05-12 12:00:00,93.77,93.78,93.6,93.62,7615.0,67.8207,67.8279,67.6978,67.7122,7615.0
2016-05-12 12:10:00,93.57,93.89,93.57,93.85,17936.0,67.6761,67.9075,67.6761,67.8786,17936.0
2016-05-12 12:20:00,93.82,93.9,93.81,93.85,11247.0,67.8569,67.9147,67.8496,67.8786,11247.0
2016-05-12 12:30:00,93.83,93.95,93.83,93.85,7542.0,67.8641,67.9509,67.8641,67.8786,7542.0
2016-05-12 12:40:00,93.85,94.05,93.84,94.05,6680.0,67.8786,68.0232,67.8713,68.0232,6680.0
2016-05-12 12:50:00,94.04,94.18,94.01,94.06,11958.0,68.016,68.1173,67.9943,68.0305,11958.0
2016-05-12 13:00:00,94.09,94.19,94.0,94.19,29047.0,68.0522,68.1245,67.9871,68.1245,29047.0
2016-05-12 13:10:00,94.15,94.4,94.15,94.37,29475.0,68.0956,68.2764,68.0956,68.2547,29475.0
2016-05-12 13:20:00,94.37,94.48,94.28,94.41,23631.0,68.2547,68.3342,68.1896,68.2836,23631.0
2016-05-12 13:30:00,94.37,94.37,94.1,94.17,30736.0,68.2547,68.2547,68.0594,68.11,30736.0
2016-05-12 13:40:00,94.17,94.35,94.17,94.3,5099.0,68.11,68.2402,68.11,68.204,5099.0
2016-05-12 13:50:00,94.3,94.51,94.28,94.42,19397.0,68.204,68.3559,68.1896,68.2908,19397.0
2016-05-12 14:00:00,94.4,94.79,94.38,94.7,23544.0,68.2764,68.5584,68.2619,68.4934,23544.0
2016-05-12 14:10:00,94.7,94.79,94.62,94.73,9348.0,68.4934,68.5584,68.4355,68.515,9348.0
2016-05-12 14:20:00,94.75,95.02,94.74,95.02,11347.0,68.5295,68.7248,68.5223,68.7248,11347.0
2016-05-12 14:30:00,95.07,95.07,94.83,94.89,26157.0,68.761,68.761,68.5874,68.6308,26157.0
2016-05-12 14:40:00,94.91,94.97,94.84,94.91,10639.0,68.6452,68.6886,68.5946,68.6452,10639.0
2016-05-12 14:50:00,94.92,95.05,94.92,95.05,13347.0,68.6525,68.7465,68.6525,68.7465,13347.0
2016-05-12 15:00:00,95.0,95.01,94.78,94.78,13546.0,68.7103,68.7176,68.5512,68.5512,13546.0
2016-05-12 15:10:00,94.79,94.9,94.76,94.81,10351.0,68.5584,68.638,68.5367,68.5729,10351.0
2016-05-12 15:20:00,94.81,94.83,94.66,94.66,49488.0,68.5729,68.5874,68.4644,68.4644,49488.0
2016-05-12 15:30:00,94.66,94.72,94.58,94.7,19748.0,68.4644,68.5078,68.4066,68.4934,19748.0
2016-05-12 15:40:00,94.68,94.68,94.5,94.54,18816.0,68.4789,68.4789,68.3487,68.3776,18816.0
2016-05-12 15:50:00,94.52,94.7,94.49,94.7,56723.0,68.3632,68.4934,68.3415,68.4934,56723.0
2016-05-13 09:30:00,94.89,94.96,93.47,93.82,26624.0,68.6308,68.6814,67.6037,67.8569,26624.0
2016-05-13 09:40:00,93.79,93.88,93.33,93.46,16225.0,67.8352,67.9003,67.5025,67.5965,16225.0
2016-05-13 09:50:00,93.45,93.62,93.38,93.61,26005.0,67.5893,67.7122,67.5386,67.705,26005.0
2016-05-13 10:00:00,93.68,93.68,93.39,93.51,14182.0,67.7556,67.7556,67.5459,67.6327,14182.0
2016-05-13 10:10:00,93.48,93.64,93.38,93.57,22989.0,67.611,67.7267,67.5386,67.6761,22989.0
2016-05-13 10:20:00,93.56,93.72,93.51,93.55,17621.0,67.6688,67.7846,67.6327,67.6616,17621.0
2016-05-13 10:30:00,93.59,93.84,93.59,93.75,15221.0,67.6905,67.8713,67.6905,67.8062,15221.0
2016-05-13 10:40:00,93.73,93.76,93.46,93.55,19369.0,67.7918,67.8135,67.5965,67.6616,19369.0
2016-05-13 10:50:00,93.52,93.68,93.52,93.66,6521.0,67.6399,67.7556,67.6399,67.7412,6521.0
2016-05-13 11:00:00,93.65,93.77,93.52,93.52,9559.0,67.7339,67.8207,67.6399,67.6399,9559.0
2016-05-13 11:10:00,93.52,93.65,93.5,93.57,8394.0,67.6399,67.7339,67.6254,67.6761,8394.0
2016-05-13 11:20:00,93.58,93.72,93.49,93.62,15584.0,67.6833,67.7846,67.6182,67.7122,15584.0
2016-05-13 11:30:00,93.59,93.85,93.59,93.8,14833.0,67.6905,67.8786,67.6905,67.8424,14833.0
2016-05-13 11:40:00,93.8,93.84,93.69,93.69,9927.0,67.8424,67.8713,67.7629,67.7629,9927.0
2016-05-13 11:50:00,93.73,93.89,93.67,93.8,10094.0,67.7918,67.9075,67.7484,67.8424,10094.0
2016-05-13 12:00:00,93.77,93.84,93.66,93.66,8254.0,67.8207,67.8713,67.7412,67.7412,8254.0
2016-05-13 12:10:00,93.67,93.76,93.67,93.68,7471.0,67.7484,67.8135,67.7484,67.7556,7471.0
2016-05-13 12:20:00,93.72,93.89,93.71,93.84,11272.0,67.7846,67.9075,67.7773,67.8713,11272.0
2016-05-13 12:30:00,93.84,93.99,93.83,93.96,10691.0,67.8713,67.9798,67.8641,67.9581,10691.0
2016-05-13 12:40:00,93.99,94.01,93.93,94.01,10418.0,67.9798,67.9943,67.9364,67.9943,10418.0
2016-05-13 12:50:00,94.02,94.1,94.01,94.1,11174.0,68.0015,68.0594,67.9943,68.0594,11174.0
2016-05-13 13:00:00,94.08,94.15,94.05,94.15,11484.0,68.0449,68.0956,68.0232,68.0956,11484.0
2016-05-13 13:10:00,94.14,94.24,94.09,94.09,18618.0,68.0883,68.1606,68.0522,68.0522,18618.0
2016-05-13 13:20:00,94.08,94.09,93.95,93.99,19030.0,68.0449,68.0522,67.9509,67.9798,19030.0
2016-05-13 13:30:00,93.99,94.03,93.95,94.0,13079.0,67.9798,68.0088,67.9509,67.9871,13079.0
2016-05-13 13:40:00,94.0,94.12,93.96,94.01,14632.0,67.9871,68.0739,67.9581,67.9943,14632.0
2016-05-13 13:50:00,93.96,94.01,93.96,93.97,7780.0,67.9581,67.9943,67.9581,67.9654,7780.0
2016-05-13 14:00:00,93.97,94.05,93.95,93.98,6746.0,67.9654,68.0232,67.9509,67.9726,6746.0
2016-05-13 14:10:00,93.99,93.99,93.95,93.99,9480.0,67.9798,67.9798,67.9509,67.9798,9480.0
2016-05-13 14:20:00,93.95,93.98,93.95,93.95,15277.0,67.9509,67.9726,67.9509,67.9509,15277.0
2016-05-13 14:30:00,93.95,93.96,93.82,93.95,21894.0,67.9509,67.9581,67.8569,67.9509,21894.0
2016-05-13 14:40:00,93.94,93.96,93.81,93.93,17919.0,67.9437,67.9581,67.8496,67.9364,17919.0
2016-05-13 14:50:00,93.92,94.11,93.91,94.06,13260.0,67.9292,68.0666,67.922,68.0305,13260.0
2016-05-13 15:00:00,94.05,94.05,93.94,93.96,11903.0,68.0232,68.0232,67.9437,67.9581,11903.0
2016-05-13 15:10:00,93.97,94.12,93.96,94.1,13956.0,67.9654,68.0739,67.9581,68.0594,13956.0
2016-05-13 15:20:00,94.13,94.15,94.03,94.04,11095.0,68.0811,68.0956,68.0088,68.016,11095.0
2016-05-13 15:30:00,94.02,94.07,93.98,94.05,11381.0,68.0015,68.0377,67.9726,68.0232,11381.0
2016-05-13 15:40:00,94.05,94.29,94.0,94.27,37364.0,68.0232,68.1968,67.9871,68.1823,37364.0
2016-05-13 15:50:00,94.26,94.42,94.19,94.41,113131.0,68.1751,68.2908,68.1245,68.2836,113131.0
2016-05-16 09:30:00,97.55,97.72,95.95,96.46,430762.0,70.5547,70.6776,69.3974,69.7663,430762.0
2016-05-16 09:40:00,96.35,96.59,96.1,96.41,255811.0,69.6867,69.8603,69.5059,69.7301,255811.0
2016-05-16 09:50:00,96.45,96.65,96.29,96.55,173299.0,69.7591,69.9037,69.6433,69.8314,173299.0
2016-05-16 10:00:00,96.59,96.74,96.36,96.63,96338.0,69.8603,69.9688,69.694,69.8893,96338.0
2016-05-16 10:10:00,96.65,96.9,96.62,96.76,101483.0,69.9037,70.0845,69.882,69.9833,101483.0
2016-05-16 10:20:00,96.78,97.07,96.51,96.84,118947.0,69.9977,70.2075,69.8025,70.0411,118947.0
2016-05-16 10:30:00,96.84,97.35,96.84,97.31,144858.0,70.0411,70.41,70.0411,70.3811,144858.0
2016-05-16 10:40:00,97.28,97.89,97.23,97.73,170014.0,70.3594,70.8006,70.3232,70.6848,170014.0
2016-05-16 10:50:00,97.72,97.82,97.32,97.57,127160.0,70.6776,70.7499,70.3883,70.5691,127160.0
2016-05-16 11:00:00,97.58,97.58,97.42,97.58,88739.0,70.5764,70.5764,70.4606,70.5764,88739.0
2016-05-16 11:10:00,97.58,97.85,97.58,97.78,70318.0,70.5764,70.7716,70.5764,70.721,70318.0
2016-05-16 11:20:00,97.79,97.8,97.68,97.77,70409.0,70.7282,70.7355,70.6487,70.7138,70409.0
2016-05-16 11:30:00,97.77,97.8,97.65,97.79,60665.0,70.7138,70.7355,70.627,70.7282,60665.0
2016-05-16 11:40:00,97.78,98.01,97.75,97.93,72535.0,70.721,70.8874,70.6993,70.8295,72535.0
2016-05-16 11:50:00,97.93,98.01,97.59,97.59,99698.0,70.8295,70.8874,70.5836,70.5836,99698.0
2016-05-16 12:00:00,97.61,97.82,97.55,97.71,70779.0,70.5981,70.7499,70.5547,70.6704,70779.0
2016-05-16 12:10:00,97.7,97.75,97.59,97.71,43578.0,70.6632,70.6993,70.5836,70.6704,43578.0
2016-05-16 12:20:00,97.71,97.75,97.6,97.71,54413.0,70.6704,70.6993,70.5908,70.6704,54413.0
2016-05-16 12:30:00,97.69,97.85,97.69,97.8,38582.0,70.6559,70.7716,70.6559,70.7355,38582.0
2016-05-16 12:40:00,97.81,98.06,97.81,98.03,91994.0,70.7427,70.9235,70.7427,70.9018,91994.0
2016-05-16 12:50:00,98.02,98.17,97.97,98.14,53213.0,70.8946,71.0031,70.8584,70.9814,53213.0
2016-05-16 13:00:00,98.15,98.39,98.14,98.34,83781.0,70.9886,71.1622,70.9814,71.126,83781.0
2016-05-16 13:10:00,98.34,98.34,98.21,98.32,70537.0,71.126,71.126,71.032,71.1116,70537.0
2016-05-16 13:20:00,98.31,98.49,98.13,98.22,67731.0,71.1043,71.2345,70.9742,71.0393,67731.0
2016-05-16 13:30:00,98.22,98.23,98.04,98.18,46816.0,71.0393,71.0465,70.9091,71.0103,46816.0
2016-05-16 13:40:00,98.18,98.18,97.94,97.95,44038.0,71.0103,71.0103,70.8367,70.844,44038.0
2016-05-16 13:50:00,97.93,98.04,97.66,97.97,69198.0,70.8295,70.9091,70.6342,70.8584,69198.0
2016-05-16 14:00:00,97.98,98.14,97.89,98.14,47775.0,70.8657,70.9814,70.8006,70.9814,47775.0
2016-05-16 14:10:00,98.14,98.22,98.12,98.16,52758.0,70.9814,71.0393,70.9669,70.9959,52758.0
2016-05-16 14:20:00,98.15,98.24,97.9,97.96,82929.0,70.9886,71.0537,70.8078,70.8512,82929.0
2016-05-16 14:30:00,97.98,98.13,97.95,98.03,50372.0,70.8657,70.9742,70.844,70.9018,50372.0
2016-05-16 14:40:00,98.03,98.06,97.92,98.01,65629.0,70.9018,70.9235,70.8223,70.8874,65629.0
2016-05-16 14:50:00,98.01,98.05,97.9,97.97,53634.0,70.8874,70.9163,70.8078,70.8584,53634.0
2016-05-16 15:00:00,97.97,97.97,97.73,97.76,84304.0,70.8584,70.8584,70.6848,70.7065,84304.0
2016-05-16 15:10:00,97.77,98.03,97.73,97.98,82285.0,70.7138,70.9018,70.6848,70.8657,82285.0
2016-05-16 15:20:00,97.98,98.08,97.92,97.94,70824.0,70.8657,70.938,70.8223,70.8367,70824.0
2016-05-16 15:30:00,97.94,98.01,97.78,97.79,86120.0,70.8367,70.8874,70.721,70.7282,86120.0
2016-05-16 15:40:00,97.78,97.81,97.46,97.46,156776.0,70.721,70.7427,70.4896,70.4896,156776.0
2016-05-16 15:50:00,97.46,97.5,97.07,97.28,571429.0,70.4896,70.5185,70.2075,70.3594,571429.0
2016-05-17 09:30:00,95.29,95.68,94.92,95.48,1082227.0,68.9201,69.2022,68.6525,69.0575,1082227.0
2016-05-17 09:40:00,95.46,95.57,94.96,95.0,605041.0,69.043,69.1226,68.6814,68.7103,605041.0
2016-05-17 09:50:00,95.02,95.35,94.75,95.14,330422.0,68.7248,68.9635,68.5295,68.8116,330422.0
2016-05-17 10:00:00,95.13,95.19,94.85,95.11,362579.0,68.8044,68.8478,68.6018,68.7899,362579.0
2016-05-17 10:10:00,95.11,95.4,95.05,95.32,367479.0,68.7899,68.9996,68.7465,68.9418,367479.0
2016-05-17 10:20:00,95.33,95.33,94.88,94.99,196645.0,68.949,68.949,68.6235,68.7031,196645.0
2016-05-17 10:30:00,94.99,95.17,94.82,95.04,173922.0,68.7031,68.8333,68.5801,68.7393,173922.0
2016-05-17 10:40:00,95.04,95.29,94.9,95.27,173493.0,68.7393,68.9201,68.638,68.9056,173493.0
2016-05-17 10:50:00,95.27,95.27,94.91,94.93,122862.0,68.9056,68.9056,68.6452,68.6597,122862.0
2016-05-17 11:00:00,94.92,95.07,94.56,94.67,284850.0,68.6525,68.761,68.3921,68.4717,284850.0
2016-05-17 11:10:00,94.67,94.85,94.6,94.8,140393.0,68.4717,68.6018,68.421,68.5657,140393.0
2016-05-17 11:20:00,94.79,95.04,94.78,94.98,147260.0,68.5584,68.7393,68.5512,68.6959,147260.0
2016-05-17 11:30:00,94.98,94.99,94.78,94.78,86463.0,68.6959,68.7031,68.5512,68.5512,86463.0
2016-05-17 11:40:00,94.75,94.84,94.6,94.7,149685.0,68.5295,68.5946,68.421,68.4934,149685.0
2016-05-17 11:50:00,94.69,94.88,94.61,94.76,89059.0,68.4861,68.6235,68.4283,68.5367,89059.0
2016-05-17 12:00:00,94.8,94.82,94.61,94.68,74704.0,68.5657,68.5801,68.4283,68.4789,74704.0
2016-05-17 12:10:00,94.68,94.71,94.26,94.33,217029.0,68.4789,68.5006,68.1751,68.2257,217029.0
2016-05-17 12:20:00,94.33,94.5,94.18,94.48,205280.0,68.2257,68.3487,68.1173,68.3342,205280.0
2016-05-17 12:30:00,94.45,94.48,94.07,94.22,197149.0,68.3125,68.3342,68.0377,68.1462,197149.0
2016-05-17 12:40:00,94.21,94.44,94.0,94.01,293155.0,68.139,68.3053,67.9871,67.9943,293155.0
2016-05-17 12:50:00,94.01,94.17,94.0,94.01,188405.0,67.9943,68.11,67.9871,67.9943,188405.0
2016-05-17 13:00:00,94.04,94.11,93.61,93.73,296624.0,68.016,68.0666,67.705,67.7918,296624.0
2016-05-17 13:10:00,93.73,93.82,93.35,93.72,244795.0,67.7918,67.8569,67.5169,67.7846,244795.0
2016-05-17 13:20:00,93.71,93.74,93.46,93.63,112276.0,67.7773,67.799,67.5965,67.7195,112276.0
2016-05-17 13:30:00,93.63,93.85,93.61,93.64,170892.0,67.7195,67.8786,67.705,67.7267,170892.0
2016-05-17 13:40:00,93.65,94.0,93.63,93.88,143134.0,67.7339,67.9871,67.7195,67.9003,143134.0
2016-05-17 13:50:00,93.9,94.09,93.9,94.01,163180.0,67.9147,68.0522,67.9147,67.9943,163180.0
2016-05-17 14:00:00,94.02,94.02,93.53,93.78,146904.0,68.0015,68.0015,67.6471,67.8279,146904.0
2016-05-17 14:10:00,93.78,94.03,93.68,93.88,241678.0,67.8279,68.0088,67.7556,67.9003,241678.0
2016-05-17 14:20:00,93.88,93.9,93.67,93.75,209891.0,67.9003,67.9147,67.7484,67.8062,209891.0
2016-05-17 14:30:00,93.74,93.9,93.72,93.88,189223.0,67.799,67.9147,67.7846,67.9003,189223.0
2016-05-17 14:40:00,93.88,94.14,93.87,94.14,252192.0,67.9003,68.0883,67.893,68.0883,252192.0
2016-05-17 14:50:00,94.1,94.29,94.0,94.23,250964.0,68.0594,68.1968,67.9871,68.1534,250964.0
2016-05-17 15:00:00,94.23,94.4,94.02,94.27,260824.0,68.1534,68.2764,68.0015,68.1823,260824.0
2016-05-17 15:10:00,94.27,94.33,93.86,93.98,263280.0,68.1823,68.2257,67.8858,67.9726,263280.0
2016-05-17 15:20:00,93.99,94.04,93.83,93.9,282561.0,67.9798,68.016,67.8641,67.9147,282561.0
2016-05-17 15:30:00,93.9,94.09,93.82,94.09,245694.0,67.9147,68.0522,67.8569,68.0522,245694.0
2016-05-17 15:40:00,94.09,94.3,93.73,94.16,686892.0,68.0522,68.204,67.7918,68.1028,686892.0
2016-05-17 15:50:00,94.16,95.25,94.14,95.17,3180259.0,68.1028,68.8911,68.0883,68.8333,3180259.0
2016-05-18 09:30:00,94.98,95.0,94.6,94.84,253912.0,68.6959,68.7103,68.421,68.5946,253912.0
2016-05-18 09:40:00,94.8,94.88,94.44,94.69,226960.0,68.5657,68.6235,68.3053,68.4861,226960.0
2016-05-18 09:50:00,94.69,94.79,94.66,94.75,189481.0,68.4861,68.5584,68.4644,68.5295,189481.0
2016-05-18 10:00:00,94.7,94.78,94.42,94.63,215596.0,68.4934,68.5512,68.2908,68.4427,215596.0
2016-05-18 10:10:00,94.58,94.59,94.49,94.5,229422.0,68.4066,68.4138,68.3415,68.3487,229422.0
2016-05-18 10:20:00,94.5,94.56,94.49,94.51,164119.0,68.3487,68.3921,68.3415,68.3559,164119.0
2016-05-18 10:30:00,94.5,94.7,94.49,94.55,143725.0,68.3487,68.4934,68.3415,68.3849,143725.0
2016-05-18 10:40:00,94.56,94.56,94.29,94.38,99929.0,68.3921,68.3921,68.1968,68.2619,99929.0
2016-05-18 10:50:00,94.4,94.49,94.37,94.46,76563.0,68.2764,68.3415,68.2547,68.3198,76563.0
2016-05-18 11:00:00,94.48,94.57,94.43,94.46,73315.0,68.3342,68.3993,68.2981,68.3198,73315.0
2016-05-18 11:10:00,94.49,94.5,94.46,94.46,92347.0,68.3415,68.3487,68.3198,68.3198,92347.0
2016-05-18 11:20:00,94.46,94.62,94.46,94.5,165213.0,68.3198,68.4355,68.3198,68.3487,165213.0
2016-05-18 11:30:00,94.49,94.63,94.46,94.53,61956.0,68.3415,68.4427,68.3198,68.3704,61956.0
2016-05-18 11:40:00,94.57,94.64,94.47,94.62,65529.0,68.3993,68.45,68.327,68.4355,65529.0
2016-05-18 11:50:00,94.6,94.69,94.56,94.63,56683.0,68.421,68.4861,68.3921,68.4427,56683.0
2016-05-18 12:00:00,94.6,94.6,94.49,94.56,88746.0,68.421,68.421,68.3415,68.3921,88746.0
2016-05-18 12:10:00,94.56,94.64,94.53,94.55,40225.0,68.3921,68.45,68.3704,68.3849,40225.0
2016-05-18 12:20:00,94.58,94.63,94.54,94.57,82151.0,68.4066,68.4427,68.3776,68.3993,82151.0
2016-05-18 12:30:00,94.56,94.6,94.56,94.56,39468.0,68.3921,68.421,68.3921,68.3921,39468.0
2016-05-18 12:40:00,94.57,94.61,94.56,94.56,42201.0,68.3993,68.4283,68.3921,68.3921,42201.0
2016-05-18 12:50:00,94.56,94.6,94.5,94.58,41743.0,68.3921,68.421,68.3487,68.4066,41743.0
2016-05-18 13:00:00,94.59,94.68,94.54,94.61,40993.0,68.4138,68.4789,68.3776,68.4283,40993.0
2016-05-18 13:10:00,94.63,94.69,94.6,94.67,74886.0,68.4427,68.4861,68.421,68.4717,74886.0
2016-05-18 13:20:00,94.67,94.78,94.64,94.74,96732.0,68.4717,68.5512,68.45,68.5223,96732.0
2016-05-18 13:30:00,94.75,95.02,94.73,94.86,87187.0,68.5295,68.7248,68.515,68.6091,87187.0
2016-05-18 13:40:00,94.86,95.08,94.83,95.01,78668.0,68.6091,68.7682,68.5874,68.7176,78668.0
2016-05-18 13:50:00,95.0,95.03,94.86,95.01,46373.0,68.7103,68.732,68.6091,68.7176,46373.0
2016-05-18 14:00:00,94.99,94.99,93.84,94.12,162375.0,68.7031,68.7031,67.8713,68.0739,162375.0
2016-05-18 14:10:00,94.11,94.17,93.32,93.55,117997.0,68.0666,68.11,67.4952,67.6616,117997.0
2016-05-18 14:20:00,93.55,93.74,93.05,93.18,160494.0,67.6616,67.799,67.3,67.394,160494.0
2016-05-18 14:30:00,93.18,93.27,92.85,93.2,202034.0,67.394,67.4591,67.1553,67.4085,202034.0
2016-05-18 14:40:00,93.23,93.45,93.2,93.33,123420.0,67.4301,67.5893,67.4085,67.5025,123420.0
2016-05-18 14:50:00,93.31,93.58,93.3,93.51,91380.0,67.488,67.6833,67.4808,67.6327,91380.0
2016-05-18 15:00:00,93.5,93.74,93.49,93.58,120844.0,67.6254,67.799,67.6182,67.6833,120844.0
2016-05-18 15:10:00,93.57,93.58,93.05,93.27,115603.0,67.6761,67.6833,67.3,67.4591,115603.0
2016-05-18 15:20:00,93.26,93.34,93.15,93.27,77260.0,67.4518,67.5097,67.3723,67.4591,77260.0
2016-05-18 15:30:00,93.29,93.39,93.13,93.13,82542.0,67.4735,67.5459,67.3578,67.3578,82542.0
2016-05-18 15:40:00,93.13,93.5,93.13,93.34,151960.0,67.3578,67.6254,67.3578,67.5097,151960.0
2016-05-18 15:50:00,93.35,93.74,93.3,93.59,285538.0,67.5169,67.799,67.4808,67.6905,285538.0
2016-05-19 09:30:00,92.96,93.14,91.61,91.81,144053.0,67.2349,67.3651,66.2585,66.4031,144053.0
2016-05-19 09:40:00,91.73,92.12,91.56,92.02,163957.0,66.3452,66.6273,66.2223,66.555,163957.0
2016-05-19 09:50:00,92.04,92.07,90.89,91.29,146827.0,66.5695,66.5912,65.7377,66.027,146827.0
2016-05-19 10:00:00,91.31,91.77,91.13,91.15,93794.0,66.0415,66.3742,65.9113,65.9258,93794.0
2016-05-19 10:10:00,91.16,91.4,91.07,91.27,94110.0,65.933,66.1066,65.8679,66.0125,94110.0
2016-05-19 10:20:00,91.27,91.54,91.24,91.47,41507.0,66.0125,66.2078,65.9908,66.1572,41507.0
2016-05-19 10:30:00,91.44,91.94,91.31,91.88,63979.0,66.1355,66.4971,66.0415,66.4537,63979.0
2016-05-19 10:40:00,91.87,92.26,91.86,92.26,45042.0,66.4465,66.7286,66.4393,66.7286,45042.0
2016-05-19 10:50:00,92.27,92.3,91.93,92.1,57947.0,66.7358,66.7575,66.4899,66.6129,57947.0
2016-05-19 11:00:00,92.13,92.13,91.65,91.86,32768.0,66.6346,66.6346,66.2874,66.4393,32768.0
2016-05-19 11:10:00,91.85,92.12,91.68,92.12,30589.0,66.432,66.6273,66.3091,66.6273,30589.0
2016-05-19 11:20:00,92.12,92.24,92.06,92.06,29814.0,66.6273,66.7141,66.5839,66.5839,29814.0
2016-05-19 11:30:00,92.08,92.22,91.95,91.95,25526.0,66.5984,66.6997,66.5044,66.5044,25526.0
2016-05-19 11:40:00,91.93,92.22,91.93,92.13,66741.0,66.4899,66.6997,66.4899,66.6346,66741.0
2016-05-19 11:50:00,92.15,92.18,91.96,92.18,47084.0,66.649,66.6707,66.5116,66.6707,47084.0
2016-05-19 12:00:00,92.15,92.42,92.1,92.31,35368.0,66.649,66.8443,66.6129,66.7647,35368.0
2016-05-19 12:10:00,92.28,92.67,92.25,92.55,33610.0,66.743,67.0251,66.7213,66.9383,33610.0
2016-05-19 12:20:00,92.58,92.6,92.31,92.4,32263.0,66.96,66.9745,66.7647,66.8298,32263.0
2016-05-19 12:30:00,92.38,92.39,91.95,91.98,65281.0,66.8154,66.8226,66.5044,66.5261,65281.0
2016-05-19 12:40:00,92.01,92.06,91.83,91.92,23902.0,66.5478,66.5839,66.4176,66.4827,23902.0
2016-05-19 12:50:00,91.93,92.07,91.9,91.94,21930.0,66.4899,66.5912,66.4682,66.4971,21930.0
2016-05-19 13:00:00,91.94,92.16,91.91,92.04,34397.0,66.4971,66.6563,66.4754,66.5695,34397.0
2016-05-19 13:10:00,92.07,92.12,91.91,91.92,43941.0,66.5912,66.6273,66.4754,66.4827,43941.0
2016-05-19 13:20:00,91.88,92.07,91.79,92.07,36845.0,66.4537,66.5912,66.3886,66.5912,36845.0
2016-05-19 13:30:00,92.05,92.21,91.93,92.06,45844.0,66.5767,66.6924,66.4899,66.5839,45844.0
2016-05-19 13:40:00,92.06,92.26,92.03,92.14,71780.0,66.5839,66.7286,66.5622,66.6418,71780.0
2016-05-19 13:50:00,92.12,92.42,92.12,92.35,24667.0,66.6273,66.8443,66.6273,66.7937,24667.0
2016-05-19 14:00:00,92.35,92.58,92.32,92.58,31164.0,66.7937,66.96,66.772,66.96,31164.0
2016-05-19 14:10:00,92.59,92.85,92.58,92.71,39417.0,66.9673,67.1553,66.96,67.0541,39417.0
2016-05-19 14:20:00,92.71,93.06,92.68,93.06,106024.0,67.0541,67.3072,67.0324,67.3072,106024.0
2016-05-19 14:30:00,93.05,93.06,92.57,92.72,50710.0,67.3,67.3072,66.9528,67.0613,50710.0
2016-05-19 14:40:00,92.72,92.77,92.57,92.67,20964.0,67.0613,67.0974,66.9528,67.0251,20964.0
2016-05-19 14:50:00,92.65,92.91,92.63,92.77,36398.0,67.0107,67.1987,66.9962,67.0974,36398.0
2016-05-19 15:00:00,92.75,93.01,92.75,92.97,27636.0,67.083,67.271,67.083,67.2421,27636.0
2016-05-19 15:10:00,92.99,93.01,92.85,92.94,31774.0,67.2566,67.271,67.1553,67.2204,31774.0
2016-05-19 15:20:00,92.94,93.09,92.91,92.92,41388.0,67.2204,67.3289,67.1987,67.2059,41388.0
2016-05-19 15:30:00,92.93,92.93,92.73,92.75,41386.0,67.2132,67.2132,67.0685,67.083,41386.0
2016-05-19 15:40:00,92.77,92.83,92.65,92.78,58460.0,67.0974,67.1408,67.0107,67.1047,58460.0
2016-05-19 15:50:00,92.75,92.82,92.65,92.68,97399.0,67.083,67.1336,67.0107,67.0324,97399.0
2016-05-20 09:30:00,93.29,93.41,92.89,93.26,106814.0,67.4735,67.5603,67.1842,67.4518,106814.0
2016-05-20 09:40:00,93.17,93.38,93.1,93.36,22719.0,67.3868,67.5386,67.3361,67.5242,22719.0
2016-05-20 09:50:00,93.33,93.38,93.04,93.2,23749.0,67.5025,67.5386,67.2927,67.4085,23749.0
2016-05-20 10:00:00,93.26,93.34,93.09,93.18,25145.0,67.4518,67.5097,67.3289,67.394,25145.0
2016-05-20 10:10:00,93.13,93.33,93.05,93.15,20925.0,67.3578,67.5025,67.3,67.3723,20925.0
2016-05-20 10:20:00,93.17,93.35,93.03,93.08,39389.0,67.3868,67.5169,67.2855,67.3217,39389.0
2016-05-20 10:30:00,93.08,93.21,93.03,93.12,23859.0,67.3217,67.4157,67.2855,67.3506,23859.0
2016-05-20 10:40:00,93.1,93.58,93.1,93.51,64644.0,67.3361,67.6833,67.3361,67.6327,64644.0
2016-05-20 10:50:00,93.51,93.6,93.34,93.48,43637.0,67.6327,67.6978,67.5097,67.611,43637.0
2016-05-20 11:00:00,93.48,93.81,93.48,93.81,30107.0,67.611,67.8496,67.611,67.8496,30107.0
2016-05-20 11:10:00,93.81,93.95,93.57,93.95,31096.0,67.8496,67.9509,67.6761,67.9509,31096.0
2016-05-20 11:20:00,93.96,94.17,93.9,93.91,43945.0,67.9581,68.11,67.9147,67.922,43945.0
2016-05-20 11:30:00,93.88,93.9,93.57,93.79,20408.0,67.9003,67.9147,67.6761,67.8352,20408.0
2016-05-20 11:40:00,93.8,93.99,93.69,93.92,18650.0,67.8424,67.9798,67.7629,67.9292,18650.0
2016-05-20 11:50:00,93.94,93.96,93.82,93.88,44420.0,67.9437,67.9581,67.8569,67.9003,44420.0
2016-05-20 12:00:00,93.87,93.89,93.6,93.6,67218.0,67.893,67.9075,67.6978,67.6978,67218.0
2016-05-20 12:10:00,93.6,93.68,93.53,93.57,19654.0,67.6978,67.7556,67.6471,67.6761,19654.0
2016-05-20 12:20:00,93.58,93.85,93.56,93.77,22543.0,67.6833,67.8786,67.6688,67.8207,22543.0
2016-05-20 12:30:00,93.74,93.77,93.62,93.77,27324.0,67.799,67.8207,67.7122,67.8207,27324.0
2016-05-20 12:40:00,93.78,93.87,93.67,93.67,16345.0,67.8279,67.893,67.7484,67.7484,16345.0
2016-05-20 12:50:00,93.7,93.73,93.46,93.46,30728.0,67.7701,67.7918,67.5965,67.5965,30728.0
2016-05-20 13:00:00,93.47,93.49,93.37,93.39,14221.0,67.6037,67.6182,67.5314,67.5459,14221.0
2016-05-20 13:10:00,93.37,93.42,93.28,93.28,13473.0,67.5314,67.5676,67.4663,67.4663,13473.0
2016-05-20 13:20:00,93.28,93.41,93.21,93.21,15545.0,67.4663,67.5603,67.4157,67.4157,15545.0
2016-05-20 13:30:00,93.21,93.21,92.99,93.09,20019.0,67.4157,67.4157,67.2566,67.3289,20019.0
2016-05-20 13:40:00,93.07,93.13,92.95,93.05,14209.0,67.3144,67.3578,67.2276,67.3,14209.0
2016-05-20 13:50:00,93.05,93.12,93.0,93.05,23716.0,67.3,67.3506,67.2638,67.3,23716.0
2016-05-20 14:00:00,93.05,93.26,92.97,93.23,19333.0,67.3,67.4518,67.2421,67.4301,19333.0
2016-05-20 14:10:00,93.24,93.37,93.24,93.31,8573.0,67.4374,67.5314,67.4374,67.488,8573.0
2016-05-20 14:20:00,93.28,93.43,93.24,93.37,11859.0,67.4663,67.5748,67.4374,67.5314,11859.0
2016-05-20 14:30:00,93.39,93.39,93.18,93.25,15378.0,67.5459,67.5459,67.394,67.4446,15378.0
2016-05-20 14:40:00,93.25,93.46,93.25,93.28,29234.0,67.4446,67.5965,67.4446,67.4663,29234.0
2016-05-20 14:50:00,93.27,93.43,93.21,93.26,18361.0,67.4591,67.5748,67.4157,67.4518,18361.0
2016-05-20 15:00:00,93.27,93.27,93.03,93.08,15140.0,67.4591,67.4591,67.2855,67.3217,15140.0
2016-05-20 15:10:00,93.09,93.24,93.04,93.2,17903.0,67.3289,67.4374,67.2927,67.4085,17903.0
2016-05-20 15:20:00,93.21,93.38,93.18,93.38,36047.0,67.4157,67.5386,67.394,67.5386,36047.0
2016-05-20 15:30:00,93.38,93.46,93.36,93.42,30595.0,67.5386,67.5965,67.5242,67.5676,30595.0
2016-05-20 15:40:00,93.42,93.57,93.36,93.57,66705.0,67.5676,67.6761,67.5242,67.6761,66705.0
2016-05-20 15:50:00,93.57,93.85,93.49,93.75,221272.0,67.6761,67.8786,67.6182,67.8062,221272.0
2016-05-23 09:30:00,93.96,94.1,93.55,93.97,24667.0,67.9581,68.0594,67.6616,67.9654,24667.0
2016-05-23 09:40:00,93.95,93.97,93.51,93.56,17959.0,67.9509,67.9654,67.6327,67.6688,17959.0
2016-05-23 09:50:00,93.55,93.6,93.28,93.41,18952.0,67.6616,67.6978,67.4663,67.5603,18952.0
2016-05-23 10:00:00,93.41,93.69,93.4,93.6,25096.0,67.5603,67.7629,67.5531,67.6978,25096.0
2016-05-23 10:10:00,93.59,93.79,93.39,93.51,24397.0,67.6905,67.8352,67.5459,67.6327,24397.0
2016-05-23 10:20:00,93.45,93.8,93.45,93.63,24304.0,67.5893,67.8424,67.5893,67.7195,24304.0
2016-05-23 10:30:00,93.68,93.85,93.58,93.58,24978.0,67.7556,67.8786,67.6833,67.6833,24978.0
2016-05-23 10:40:00,93.61,93.61,93.47,93.59,21540.0,67.705,67.705,67.6037,67.6905,21540.0
2016-05-23 10:50:00,93.58,93.76,93.47,93.54,16063.0,67.6833,67.8135,67.6037,67.6544,16063.0
2016-05-23 11:00:00,93.51,93.63,93.4,93.55,15743.0,67.6327,67.7195,67.5531,67.6616,15743.0
2016-05-23 11:10:00,93.55,93.64,93.37,93.64,12453.0,67.6616,67.7267,67.5314,67.7267,12453.0
2016-05-23 11:20:00,93.62,93.67,93.54,93.61,18483.0,67.7122,67.7484,67.6544,67.705,18483.0
2016-05-23 11:30:00,93.63,93.66,93.45,93.6,19920.0,67.7195,67.7412,67.5893,67.6978,19920.0
2016-05-23 11:40:00,93.6,93.79,93.56,93.62,26400.0,67.6978,67.8352,67.6688,67.7122,26400.0
2016-05-23 11:50:00,93.61,93.83,93.58,93.76,20110.0,67.705,67.8641,67.6833,67.8135,20110.0
2016-05-23 12:00:00,93.75,93.83,93.66,93.71,32162.0,67.8062,67.8641,67.7412,67.7773,32162.0
2016-05-23 12:10:00,93.72,93.94,93.68,93.94,16343.0,67.7846,67.9437,67.7556,67.9437,16343.0
2016-05-23 12:20:00,93.94,94.06,93.93,93.96,22331.0,67.9437,68.0305,67.9364,67.9581,22331.0
2016-05-23 12:30:00,93.95,94.04,93.94,93.98,15721.0,67.9509,68.016,67.9437,67.9726,15721.0
2016-05-23 12:40:00,93.98,94.1,93.95,93.98,24318.0,67.9726,68.0594,67.9509,67.9726,24318.0
2016-05-23 12:50:00,93.94,94.1,93.94,94.05,12336.0,67.9437,68.0594,67.9437,68.0232,12336.0
2016-05-23 13:00:00,94.07,94.1,93.91,93.92,20100.0,68.0377,68.0594,67.922,67.9292,20100.0
2016-05-23 13:10:00,93.94,94.03,93.89,94.01,14710.0,67.9437,68.0088,67.9075,67.9943,14710.0
2016-05-23 13:20:00,94.03,94.07,93.91,94.04,19263.0,68.0088,68.0377,67.922,68.016,19263.0
2016-05-23 13:30:00,94.04,94.1,93.98,94.05,15864.0,68.016,68.0594,67.9726,68.0232,15864.0
2016-05-23 13:40:00,94.04,94.08,94.0,94.0,11533.0,68.016,68.0449,67.9871,67.9871,11533.0
2016-05-23 13:50:00,94.01,94.02,93.92,94.01,32651.0,67.9943,68.0015,67.9292,67.9943,32651.0
2016-05-23 14:00:00,94.02,94.1,93.94,94.01,24859.0,68.0015,68.0594,67.9437,67.9943,24859.0
2016-05-23 14:10:00,94.03,94.1,94.02,94.07,19553.0,68.0088,68.0594,68.0015,68.0377,19553.0
2016-05-23 14:20:00,94.07,94.1,93.98,94.04,32226.0,68.0377,68.0594,67.9726,68.016,32226.0
2016-05-23 14:30:00,94.05,94.07,94.01,94.02,14530.0,68.0232,68.0377,67.9943,68.0015,14530.0
2016-05-23 14:40:00,94.01,94.1,93.98,94.07,22722.0,67.9943,68.0594,67.9726,68.0377,22722.0
2016-05-23 14:50:00,94.08,94.09,93.96,94.0,37595.0,68.0449,68.0522,67.9581,67.9871,37595.0
2016-05-23 15:00:00,94.01,94.07,93.95,94.04,26868.0,67.9943,68.0377,67.9509,68.016,26868.0
2016-05-23 15:10:00,94.05,94.1,94.01,94.04,26535.0,68.0232,68.0594,67.9943,68.016,26535.0
2016-05-23 15:20:00,94.05,94.1,94.03,94.06,40978.0,68.0232,68.0594,68.0088,68.0305,40978.0
2016-05-23 15:30:00,94.05,94.22,94.03,94.15,64482.0,68.0232,68.1462,68.0088,68.0956,64482.0
2016-05-23 15:40:00,94.13,94.25,94.09,94.18,40035.0,68.0811,68.1679,68.0522,68.1173,40035.0
2016-05-23 15:50:00,94.18,94.22,94.05,94.21,102834.0,68.1173,68.1462,68.0232,68.139,102834.0
2016-05-24 09:30:00,94.65,95.35,94.65,95.14,113445.0,68.4572,68.9635,68.4572,68.8116,113445.0
2016-05-24 09:40:00,95.14,95.19,94.74,94.97,48388.0,68.8116,68.8478,68.5223,68.6886,48388.0
2016-05-24 09:50:00,95.0,95.07,94.84,94.91,47534.0,68.7103,68.761,68.5946,68.6452,47534.0
2016-05-24 10:00:00,94.96,94.96,94.66,94.8,25107.0,68.6814,68.6814,68.4644,68.5657,25107.0
2016-05-24 10:10:00,94.87,94.87,94.4,94.79,42896.0,68.6163,68.6163,68.2764,68.5584,42896.0
2016-05-24 10:20:00,94.79,94.96,94.71,94.75,39043.0,68.5584,68.6814,68.5006,68.5295,39043.0
2016-05-24 10:30:00,94.75,94.83,94.71,94.8,43892.0,68.5295,68.5874,68.5006,68.5657,43892.0
2016-05-24 10:40:00,94.78,94.78,94.5,94.55,24591.0,68.5512,68.5512,68.3487,68.3849,24591.0
2016-05-24 10:50:00,94.57,94.73,94.46,94.73,23428.0,68.3993,68.515,68.3198,68.515,23428.0
2016-05-24 11:00:00,94.72,94.79,94.7,94.73,29282.0,68.5078,68.5584,68.4934,68.515,29282.0
2016-05-24 11:10:00,94.74,94.78,94.55,94.63,28975.0,68.5223,68.5512,68.3849,68.4427,28975.0
2016-05-24 11:20:00,94.63,94.75,94.59,94.59,24512.0,68.4427,68.5295,68.4138,68.4138,24512.0
2016-05-24 11:30:00,94.62,94.72,94.46,94.63,24175.0,68.4355,68.5078,68.3198,68.4427,24175.0
2016-05-24 11:40:00,94.6,94.61,94.32,94.32,18818.0,68.421,68.4283,68.2185,68.2185,18818.0
2016-05-24 11:50:00,94.28,94.44,94.27,94.38,16847.0,68.1896,68.3053,68.1823,68.2619,16847.0
2016-05-24 12:00:00,94.39,94.39,94.31,94.36,23432.0,68.2691,68.2691,68.2113,68.2474,23432.0
2016-05-24 12:10:00,94.35,94.44,94.21,94.29,17707.0,68.2402,68.3053,68.139,68.1968,17707.0
2016-05-24 12:20:00,94.27,94.27,94.03,94.11,18464.0,68.1823,68.1823,68.0088,68.0666,18464.0
2016-05-24 12:30:00,94.08,94.22,94.08,94.15,16182.0,68.0449,68.1462,68.0449,68.0956,16182.0
2016-05-24 12:40:00,94.13,94.17,93.94,93.97,19741.0,68.0811,68.11,67.9437,67.9654,19741.0
2016-05-24 12:50:00,93.99,94.17,93.96,94.0,26583.0,67.9798,68.11,67.9581,67.9871,26583.0
2016-05-24 13:00:00,94.01,94.24,93.99,94.24,20138.0,67.9943,68.1606,67.9798,68.1606,20138.0
2016-05-24 13:10:00,94.21,94.31,94.08,94.19,16380.0,68.139,68.2113,68.0449,68.1245,16380.0
2016-05-24 13:20:00,94.18,94.18,93.93,93.98,18428.0,68.1173,68.1173,67.9364,67.9726,18428.0
2016-05-24 13:30:00,93.98,94.04,93.87,93.92,14825.0,67.9726,68.016,67.893,67.9292,14825.0
2016-05-24 13:40:00,93.93,93.99,93.79,93.8,23604.0,67.9364,67.9798,67.8352,67.8424,23604.0
2016-05-24 13:50:00,93.79,93.8,93.64,93.72,33819.0,67.8352,67.8424,67.7267,67.7846,33819.0
2016-05-24 14:00:00,93.69,93.8,93.64,93.75,30616.0,67.7629,67.8424,67.7267,67.8062,30616.0
2016-05-24 14:10:00,93.76,93.84,93.69,93.79,33902.0,67.8135,67.8713,67.7629,67.8352,33902.0
2016-05-24 14:20:00,93.79,93.87,93.7,93.84,25566.0,67.8352,67.893,67.7701,67.8713,25566.0
2016-05-24 14:30:00,93.8,93.82,93.64,93.77,26729.0,67.8424,67.8569,67.7267,67.8207,26729.0
2016-05-24 14:40:00,93.79,93.81,93.7,93.74,26014.0,67.8352,67.8496,67.7701,67.799,26014.0
2016-05-24 14:50:00,93.74,93.99,93.73,93.97,19112.0,67.799,67.9798,67.7918,67.9654,19112.0
2016-05-24 15:00:00,93.97,94.06,93.93,93.95,24123.0,67.9654,68.0305,67.9364,67.9509,24123.0
2016-05-24 15:10:00,93.96,94.02,93.91,94.01,28771.0,67.9581,68.0015,67.922,67.9943,28771.0
2016-05-24 15:20:00,94.01,94.09,93.92,94.01,42736.0,67.9943,68.0522,67.9292,67.9943,42736.0
2016-05-24 15:30:00,94.01,94.12,93.93,94.11,55147.0,67.9943,68.0739,67.9364,68.0666,55147.0
2016-05-24 15:40:00,94.12,94.29,94.12,94.15,71149.0,68.0739,68.1968,68.0739,68.0956,71149.0
2016-05-24 15:50:00,94.16,94.19,94.1,94.16,116348.0,68.1028,68.1245,68.0594,68.1028,116348.0
2016-05-25 09:30:00,94.23,94.55,93.67,93.67,34804.0,68.1534,68.3849,67.7484,67.7484,34804.0
2016-05-25 09:40:00,93.68,93.8,93.33,93.71,57100.0,67.7556,67.8424,67.5025,67.7773,57100.0
2016-05-25 09:50:00,93.67,93.87,93.53,93.65,51675.0,67.7484,67.893,67.6471,67.7339,51675.0
2016-05-25 10:00:00,93.75,93.88,93.5,93.74,20967.0,67.8062,67.9003,67.6254,67.799,20967.0
2016-05-25 10:10:00,93.74,94.26,93.74,94.26,38396.0,67.799,68.1751,67.799,68.1751,38396.0
2016-05-25 10:20:00,94.28,94.37,94.06,94.06,27372.0,68.1896,68.2547,68.0305,68.0305,27372.0
2016-05-25 10:30:00,94.11,94.33,94.08,94.27,27245.0,68.0666,68.2257,68.0449,68.1823,27245.0
2016-05-25 10:40:00,94.32,94.55,94.32,94.52,17274.0,68.2185,68.3849,68.2185,68.3632,17274.0
2016-05-25 10:50:00,94.52,94.9,94.49,94.87,58860.0,68.3632,68.638,68.3415,68.6163,58860.0
2016-05-25 11:00:00,94.85,94.85,94.63,94.68,11601.0,68.6018,68.6018,68.4427,68.4789,11601.0
2016-05-25 11:10:00,94.73,94.89,94.73,94.88,16180.0,68.515,68.6308,68.515,68.6235,16180.0
2016-05-25 11:20:00,94.89,94.95,94.72,94.92,14056.0,68.6308,68.6742,68.5078,68.6525,14056.0
2016-05-25 11:30:00,94.9,94.95,94.76,94.91,13117.0,68.638,68.6742,68.5367,68.6452,13117.0
2016-05-25 11:40:00,94.92,95.06,94.92,95.0,46250.0,68.6525,68.7537,68.6525,68.7103,46250.0
2016-05-25 11:50:00,94.99,95.08,94.9,94.9,28598.0,68.7031,68.7682,68.638,68.638,28598.0
2016-05-25 12:00:00,94.89,95.07,94.87,95.07,11190.0,68.6308,68.761,68.6163,68.761,11190.0
2016-05-25 12:10:00,95.05,95.08,94.93,94.96,11787.0,68.7465,68.7682,68.6597,68.6814,11787.0
2016-05-25 12:20:00,94.94,95.01,94.86,94.88,16083.0,68.6669,68.7176,68.6091,68.6235,16083.0
2016-05-25 12:30:00,94.88,94.95,94.86,94.91,11392.0,68.6235,68.6742,68.6091,68.6452,11392.0
2016-05-25 12:40:00,94.91,95.01,94.85,95.01,5584.0,68.6452,68.7176,68.6018,68.7176,5584.0
2016-05-25 12:50:00,94.99,95.04,94.94,94.94,12256.0,68.7031,68.7393,68.6669,68.6669,12256.0
2016-05-25 13:00:00,94.93,95.13,94.93,95.07,21528.0,68.6597,68.8044,68.6597,68.761,21528.0
2016-05-25 13:10:00,95.08,95.15,95.07,95.12,10215.0,68.7682,68.8188,68.761,68.7971,10215.0
2016-05-25 13:20:00,95.12,95.25,95.11,95.21,25736.0,68.7971,68.8911,68.7899,68.8622,25736.0
2016-05-25 13:30:00,95.24,95.25,95.16,95.2,20408.0,68.8839,68.8911,68.8261,68.855,20408.0
2016-05-25 13:40:00,95.21,95.31,95.21,95.23,37671.0,68.8622,68.9345,68.8622,68.8767,37671.0
2016-05-25 13:50:00,95.23,95.25,95.14,95.21,13894.0,68.8767,68.8911,68.8116,68.8622,13894.0
2016-05-25 14:00:00,95.2,95.23,95.03,95.04,23635.0,68.855,68.8767,68.732,68.7393,23635.0
2016-05-25 14:10:00,95.03,95.14,95.01,95.09,27719.0,68.732,68.8116,68.7176,68.7754,27719.0
2016-05-25 14:20:00,95.1,95.25,95.07,95.08,14609.0,68.7827,68.8911,68.761,68.7682,14609.0
2016-05-25 14:30:00,95.09,95.25,95.09,95.19,26218.0,68.7754,68.8911,68.7754,68.8478,26218.0
2016-05-25 14:40:00,95.18,95.36,95.17,95.26,28963.0,68.8405,68.9707,68.8333,68.8984,28963.0
2016-05-25 14:50:00,95.28,95.34,95.22,95.26,23966.0,68.9128,68.9562,68.8695,68.8984,23966.0
2016-05-25 15:00:00,95.25,95.26,95.07,95.23,20784.0,68.8911,68.8984,68.761,68.8767,20784.0
2016-05-25 15:10:00,95.22,95.32,95.2,95.26,32670.0,68.8695,68.9418,68.855,68.8984,32670.0
2016-05-25 15:20:00,95.27,95.41,95.25,95.4,27232.0,68.9056,69.0069,68.8911,68.9996,27232.0
2016-05-25 15:30:00,95.39,95.39,95.27,95.29,34592.0,68.9924,68.9924,68.9056,68.9201,34592.0
2016-05-25 15:40:00,95.3,95.33,95.09,95.09,46216.0,68.9273,68.949,68.7754,68.7754,46216.0
2016-05-25 15:50:00,95.09,95.13,95.02,95.04,121204.0,68.7754,68.8044,68.7248,68.7393,121204.0
2016-05-26 09:30:00,94.96,95.01,94.42,94.6,19814.0,68.6814,68.7176,68.2908,68.421,19814.0
2016-05-26 09:40:00,94.54,94.89,94.42,94.75,25331.0,68.3776,68.6308,68.2908,68.5295,25331.0
2016-05-26 09:50:00,94.71,94.9,94.54,94.54,21366.0,68.5006,68.638,68.3776,68.3776,21366.0
2016-05-26 10:00:00,94.61,94.8,94.56,94.65,21277.0,68.4283,68.5657,68.3921,68.4572,21277.0
2016-05-26 10:10:00,94.65,94.96,94.65,94.77,32332.0,68.4572,68.6814,68.4572,68.544,32332.0
2016-05-26 10:20:00,94.77,94.97,94.69,94.81,32180.0,68.544,68.6886,68.4861,68.5729,32180.0
2016-05-26 10:30:00,94.78,94.99,94.76,94.92,29041.0,68.5512,68.7031,68.5367,68.6525,29041.0
2016-05-26 10:40:00,94.92,94.96,94.67,94.69,11781.0,68.6525,68.6814,68.4717,68.4861,11781.0
2016-05-26 10:50:00,94.69,94.9,94.67,94.9,38104.0,68.4861,68.638,68.4717,68.638,38104.0
2016-05-26 11:00:00,94.88,95.0,94.82,94.98,29470.0,68.6235,68.7103,68.5801,68.6959,29470.0
2016-05-26 11:10:00,94.94,95.0,94.85,94.91,29175.0,68.6669,68.7103,68.6018,68.6452,29175.0
2016-05-26 11:20:00,94.89,95.01,94.83,94.97,27362.0,68.6308,68.7176,68.5874,68.6886,27362.0
2016-05-26 11:30:00,94.95,95.05,94.89,94.93,34682.0,68.6742,68.7465,68.6308,68.6597,34682.0
2016-05-26 11:40:00,94.93,94.95,94.79,94.79,14289.0,68.6597,68.6742,68.5584,68.5584,14289.0
2016-05-26 11:50:00,94.77,94.85,94.68,94.68,18814.0,68.544,68.6018,68.4789,68.4789,18814.0
2016-05-26 12:00:00,94.68,94.84,94.68,94.78,12263.0,68.4789,68.5946,68.4789,68.5512,12263.0
2016-05-26 12:10:00,94.8,94.99,94.76,94.88,10265.0,68.5657,68.7031,68.5367,68.6235,10265.0
2016-05-26 12:20:00,94.88,94.88,94.71,94.71,6259.0,68.6235,68.6235,68.5006,68.5006,6259.0
2016-05-26 12:30:00,94.69,94.79,94.63,94.7,5860.0,68.4861,68.5584,68.4427,68.4934,5860.0
2016-05-26 12:40:00,94.72,94.8,94.66,94.72,4714.0,68.5078,68.5657,68.4644,68.5078,4714.0
2016-05-26 12:50:00,94.7,94.73,94.61,94.62,8758.0,68.4934,68.515,68.4283,68.4355,8758.0
2016-05-26 13:00:00,94.66,94.66,94.49,94.53,8064.0,68.4644,68.4644,68.3415,68.3704,8064.0
2016-05-26 13:10:00,94.53,94.79,94.53,94.72,6776.0,68.3704,68.5584,68.3704,68.5078,6776.0
2016-05-26 13:20:00,94.66,94.77,94.64,94.69,5446.0,68.4644,68.544,68.45,68.4861,5446.0
2016-05-26 13:30:00,94.75,94.77,94.69,94.77,8113.0,68.5295,68.544,68.4861,68.544,8113.0
2016-05-26 13:40:00,94.73,94.78,94.58,94.61,17077.0,68.515,68.5512,68.4066,68.4283,17077.0
2016-05-26 13:50:00,94.6,94.65,94.52,94.64,9858.0,68.421,68.4572,68.3632,68.45,9858.0
2016-05-26 14:00:00,94.63,94.69,94.5,94.53,11831.0,68.4427,68.4861,68.3487,68.3704,11831.0
2016-05-26 14:10:00,94.51,94.61,94.51,94.57,14716.0,68.3559,68.4283,68.3559,68.3993,14716.0
2016-05-26 14:20:00,94.58,94.58,94.46,94.58,15340.0,68.4066,68.4066,68.3198,68.4066,15340.0
2016-05-26 14:30:00,94.56,94.62,94.52,94.54,16592.0,68.3921,68.4355,68.3632,68.3776,16592.0
2016-05-26 14:40:00,94.52,94.62,94.49,94.57,22937.0,68.3632,68.4355,68.3415,68.3993,22937.0
2016-05-26 14:50:00,94.57,94.65,94.54,94.63,19928.0,68.3993,68.4572,68.3776,68.4427,19928.0
2016-05-26 15:00:00,94.63,94.83,94.63,94.83,16823.0,68.4427,68.5874,68.4427,68.5874,16823.0
2016-05-26 15:10:00,94.83,94.88,94.76,94.81,24596.0,68.5874,68.6235,68.5367,68.5729,24596.0
2016-05-26 15:20:00,94.82,94.84,94.72,94.76,38923.0,68.5801,68.5946,68.5078,68.5367,38923.0
2016-05-26 15:30:00,94.77,94.79,94.72,94.77,35291.0,68.544,68.5584,68.5078,68.544,35291.0
2016-05-26 15:40:00,94.77,94.87,94.73,94.74,48510.0,68.544,68.6163,68.515,68.5223,48510.0
2016-05-26 15:50:00,94.75,94.81,94.69,94.77,99076.0,68.5295,68.5729,68.4861,68.544,99076.0
2016-05-27 09:30:00,94.78,95.15,94.64,95.03,16811.0,68.5512,68.8188,68.45,68.732,16811.0
2016-05-27 09:40:00,95.03,95.32,94.95,95.1,26159.0,68.732,68.9418,68.6742,68.7827,26159.0
2016-05-27 09:50:00,95.2,95.37,95.07,95.26,28402.0,68.855,68.9779,68.761,68.8984,28402.0
2016-05-27 10:00:00,95.27,95.57,95.23,95.54,28265.0,68.9056,69.1226,68.8767,69.1009,28265.0
2016-05-27 10:10:00,95.51,95.51,95.04,95.14,10259.0,69.0792,69.0792,68.7393,68.8116,10259.0
2016-05-27 10:20:00,95.13,95.14,94.88,94.96,17294.0,68.8044,68.8116,68.6235,68.6814,17294.0
2016-05-27 10:30:00,94.98,95.02,94.79,95.02,33051.0,68.6959,68.7248,68.5584,68.7248,33051.0
2016-05-27 10:40:00,95.03,95.16,94.82,94.87,24897.0,68.732,68.8261,68.5801,68.6163,24897.0
2016-05-27 10:50:00,94.83,94.85,94.68,94.69,15780.0,68.5874,68.6018,68.4789,68.4861,15780.0
2016-05-27 11:00:00,94.73,94.81,94.56,94.71,13196.0,68.515,68.5729,68.3921,68.5006,13196.0
2016-05-27 11:10:00,94.68,94.85,94.6,94.79,41839.0,68.4789,68.6018,68.421,68.5584,41839.0
2016-05-27 11:20:00,94.84,95.14,94.84,95.09,34775.0,68.5946,68.8116,68.5946,68.7754,34775.0
2016-05-27 11:30:00,95.1,95.23,95.07,95.07,44255.0,68.7827,68.8767,68.761,68.761,44255.0
2016-05-27 11:40:00,95.05,95.12,94.92,94.96,40235.0,68.7465,68.7971,68.6525,68.6814,40235.0
2016-05-27 11:50:00,94.97,95.05,94.91,94.97,19735.0,68.6886,68.7465,68.6452,68.6886,19735.0
2016-05-27 12:00:00,94.97,94.97,94.83,94.97,20627.0,68.6886,68.6886,68.5874,68.6886,20627.0
2016-05-27 12:10:00,94.96,95.05,94.95,95.02,22834.0,68.6814,68.7465,68.6742,68.7248,22834.0
2016-05-27 12:20:00,95.03,95.04,94.89,94.98,12185.0,68.732,68.7393,68.6308,68.6959,12185.0
2016-05-27 12:30:00,95.0,95.05,94.94,95.01,55399.0,68.7103,68.7465,68.6669,68.7176,55399.0
2016-05-27 12:40:00,95.03,95.03,94.94,94.94,12927.0,68.732,68.732,68.6669,68.6669,12927.0
2016-05-27 12:50:00,94.94,94.96,94.88,94.9,9973.0,68.6669,68.6814,68.6235,68.638,9973.0
2016-05-27 13:00:00,94.86,95.03,94.84,94.97,12340.0,68.6091,68.732,68.5946,68.6886,12340.0
2016-05-27 13:10:00,94.96,95.01,94.86,94.9,8640.0,68.6814,68.7176,68.6091,68.638,8640.0
2016-05-27 13:20:00,94.89,94.97,94.88,94.93,13933.0,68.6308,68.6886,68.6235,68.6597,13933.0
2016-05-27 13:30:00,94.93,94.99,94.75,94.78,16232.0,68.6597,68.7031,68.5295,68.5512,16232.0
2016-05-27 13:40:00,94.73,94.75,94.52,94.64,32456.0,68.515,68.5295,68.3632,68.45,32456.0
2016-05-27 13:50:00,94.62,94.84,94.59,94.78,25690.0,68.4355,68.5946,68.4138,68.5512,25690.0
2016-05-27 14:00:00,94.8,94.82,94.59,94.66,11652.0,68.5657,68.5801,68.4138,68.4644,11652.0
2016-05-27 14:10:00,94.64,94.84,94.6,94.82,20983.0,68.45,68.5946,68.421,68.5801,20983.0
2016-05-27 14:20:00,94.78,94.89,94.73,94.85,10770.0,68.5512,68.6308,68.515,68.6018,10770.0
2016-05-27 14:30:00,94.85,94.98,94.78,94.78,11293.0,68.6018,68.6959,68.5512,68.5512,11293.0
2016-05-27 14:40:00,94.8,94.9,94.78,94.87,26863.0,68.5657,68.638,68.5512,68.6163,26863.0
2016-05-27 14:50:00,94.87,94.99,94.85,94.89,18063.0,68.6163,68.7031,68.6018,68.6308,18063.0
2016-05-27 15:00:00,94.84,94.91,94.81,94.87,32677.0,68.5946,68.6452,68.5729,68.6163,32677.0
2016-05-27 15:10:00,94.9,94.9,94.76,94.87,20304.0,68.638,68.638,68.5367,68.6163,20304.0
2016-05-27 15:20:00,94.88,94.95,94.82,94.91,26760.0,68.6235,68.6742,68.5801,68.6452,26760.0
2016-05-27 15:30:00,94.92,94.95,94.83,94.9,23559.0,68.6525,68.6742,68.5874,68.638,23559.0
2016-05-27 15:40:00,94.9,95.03,94.87,94.93,41838.0,68.638,68.732,68.6163,68.6597,41838.0
2016-05-27 15:50:00,94.92,94.93,94.6,94.6,449914.0,68.6525,68.6597,68.421,68.421,449914.0
2016-05-31 09:30:00,94.87,95.13,94.6,94.65,28244.0,68.6163,68.8044,68.421,68.4572,28244.0
2016-05-31 09:40:00,94.58,95.19,94.57,95.06,38536.0,68.4066,68.8478,68.3993,68.7537,38536.0
2016-05-31 09:50:00,95.08,95.22,94.72,94.72,10485.0,68.7682,68.8695,68.5078,68.5078,10485.0
2016-05-31 10:00:00,94.74,94.98,94.7,94.85,12767.0,68.5223,68.6959,68.4934,68.6018,12767.0
2016-05-31 10:10:00,94.89,95.0,94.75,94.93,19170.0,68.6308,68.7103,68.5295,68.6597,19170.0
2016-05-31 10:20:00,94.92,94.97,94.76,94.76,15722.0,68.6525,68.6886,68.5367,68.5367,15722.0
2016-05-31 10:30:00,94.78,94.89,94.71,94.75,16458.0,68.5512,68.6308,68.5006,68.5295,16458.0
2016-05-31 10:40:00,94.75,94.75,94.47,94.54,58095.0,68.5295,68.5295,68.327,68.3776,58095.0
2016-05-31 10:50:00,94.55,94.6,94.44,94.44,24284.0,68.3849,68.421,68.3053,68.3053,24284.0
2016-05-31 11:00:00,94.44,94.45,94.31,94.39,59335.0,68.3053,68.3125,68.2113,68.2691,59335.0
2016-05-31 11:10:00,94.39,94.45,94.35,94.42,95157.0,68.2691,68.3125,68.2402,68.2908,95157.0
2016-05-31 11:20:00,94.44,94.73,94.44,94.73,21866.0,68.3053,68.515,68.3053,68.515,21866.0
2016-05-31 11:30:00,94.69,95.06,94.68,95.06,30190.0,68.4861,68.7537,68.4789,68.7537,30190.0
2016-05-31 11:40:00,95.04,95.07,94.93,94.95,17536.0,68.7393,68.761,68.6597,68.6742,17536.0
2016-05-31 11:50:00,94.94,94.94,94.78,94.79,10503.0,68.6669,68.6669,68.5512,68.5584,10503.0
2016-05-31 12:00:00,94.77,94.79,94.56,94.58,13904.0,68.544,68.5584,68.3921,68.4066,13904.0
2016-05-31 12:10:00,94.57,94.64,94.5,94.54,22281.0,68.3993,68.45,68.3487,68.3776,22281.0
2016-05-31 12:20:00,94.53,94.67,94.47,94.67,17682.0,68.3704,68.4717,68.327,68.4717,17682.0
2016-05-31 12:30:00,94.66,94.87,94.65,94.82,46666.0,68.4644,68.6163,68.4572,68.5801,46666.0
2016-05-31 12:40:00,94.77,94.89,94.73,94.83,38200.0,68.544,68.6308,68.515,68.5874,38200.0
2016-05-31 12:50:00,94.84,94.84,94.67,94.7,12477.0,68.5946,68.5946,68.4717,68.4934,12477.0
2016-05-31 13:00:00,94.7,94.78,94.68,94.7,14307.0,68.4934,68.5512,68.4789,68.4934,14307.0
2016-05-31 13:10:00,94.67,94.74,94.64,94.65,22288.0,68.4717,68.5223,68.45,68.4572,22288.0
2016-05-31 13:20:00,94.66,94.78,94.64,94.74,13608.0,68.4644,68.5512,68.45,68.5223,13608.0
2016-05-31 13:30:00,94.76,94.79,94.71,94.74,11103.0,68.5367,68.5584,68.5006,68.5223,11103.0
2016-05-31 13:40:00,94.73,94.78,94.67,94.7,18304.0,68.515,68.5512,68.4717,68.4934,18304.0
2016-05-31 13:50:00,94.7,94.79,94.69,94.75,13209.0,68.4934,68.5584,68.4861,68.5295,13209.0
2016-05-31 14:00:00,94.75,94.78,94.63,94.65,27396.0,68.5295,68.5512,68.4427,68.4572,27396.0
2016-05-31 14:10:00,94.67,94.7,94.62,94.68,19844.0,68.4717,68.4934,68.4355,68.4789,19844.0
2016-05-31 14:20:00,94.69,94.88,94.67,94.88,67774.0,68.4861,68.6235,68.4717,68.6235,67774.0
2016-05-31 14:30:00,94.88,94.95,94.87,94.95,22302.0,68.6235,68.6742,68.6163,68.6742,22302.0
2016-05-31 14:40:00,94.98,95.14,94.97,95.11,30514.0,68.6959,68.8116,68.6886,68.7899,30514.0
2016-05-31 14:50:00,95.11,95.19,95.06,95.13,26060.0,68.7899,68.8478,68.7537,68.8044,26060.0
2016-05-31 15:00:00,95.14,95.21,95.04,95.1,27183.0,68.8116,68.8622,68.7393,68.7827,27183.0
2016-05-31 15:10:00,95.09,95.25,95.09,95.24,31139.0,68.7754,68.8911,68.7754,68.8839,31139.0
2016-05-31 15:20:00,95.23,95.47,95.21,95.46,48560.0,68.8767,69.0503,68.8622,69.043,48560.0
2016-05-31 15:30:00,95.46,95.5,95.35,95.46,51704.0,69.043,69.072,68.9635,69.043,51704.0
2016-05-31 15:40:00,95.47,95.81,95.4,95.6,90236.0,69.0503,69.2962,68.9996,69.1443,90236.0
2016-05-31 15:50:00,95.59,95.65,95.44,95.44,123929.0,69.1371,69.1805,69.0286,69.0286,123929.0
2016-06-01 09:30:00,95.4,95.6,94.6,94.84,72673.0,68.9996,69.1443,68.421,68.5946,72673.0
2016-06-01 09:40:00,94.85,94.89,94.34,94.8,55148.0,68.6018,68.6308,68.233,68.5657,55148.0
2016-06-01 09:50:00,94.8,94.97,94.71,94.88,26193.0,68.5657,68.6886,68.5006,68.6235,26193.0
2016-06-01 10:00:00,94.87,95.08,94.87,95.02,57701.0,68.6163,68.7682,68.6163,68.7248,57701.0
2016-06-01 10:10:00,95.06,95.23,94.9,95.13,39857.0,68.7537,68.8767,68.638,68.8044,39857.0
2016-06-01 10:20:00,95.18,95.35,95.17,95.26,21812.0,68.8405,68.9635,68.8333,68.8984,21812.0
2016-06-01 10:30:00,95.33,95.47,95.26,95.38,26716.0,68.949,69.0503,68.8984,68.9852,26716.0
2016-06-01 10:40:00,95.39,95.5,95.34,95.43,30333.0,68.9924,69.072,68.9562,69.0213,30333.0
2016-06-01 10:50:00,95.44,95.62,95.43,95.6,24772.0,69.0286,69.1588,69.0213,69.1443,24772.0
2016-06-01 11:00:00,95.63,95.72,95.4,95.43,65097.0,69.166,69.2311,68.9996,69.0213,65097.0
2016-06-01 11:10:00,95.42,95.52,95.35,95.47,18230.0,69.0141,69.0864,68.9635,69.0503,18230.0
2016-06-01 11:20:00,95.43,95.55,95.15,95.52,169189.0,69.0213,69.1081,68.8188,69.0864,169189.0
2016-06-01 11:30:00,95.52,95.55,95.19,95.23,27991.0,69.0864,69.1081,68.8478,68.8767,27991.0
2016-06-01 11:40:00,95.22,95.3,95.02,95.02,17990.0,68.8695,68.9273,68.7248,68.7248,17990.0
2016-06-01 11:50:00,95.04,95.2,94.95,95.14,27236.0,68.7393,68.855,68.6742,68.8116,27236.0
2016-06-01 12:00:00,95.13,95.15,94.99,95.07,18231.0,68.8044,68.8188,68.7031,68.761,18231.0
2016-06-01 12:10:00,95.05,95.15,95.0,95.13,39551.0,68.7465,68.8188,68.7103,68.8044,39551.0
2016-06-01 12:20:00,95.12,95.18,95.08,95.09,17481.0,68.7971,68.8405,68.7682,68.7754,17481.0
2016-06-01 12:30:00,95.1,95.12,95.0,95.02,14931.0,68.7827,68.7971,68.7103,68.7248,14931.0
2016-06-01 12:40:00,95.02,95.12,95.02,95.07,22358.0,68.7248,68.7971,68.7248,68.761,22358.0
2016-06-01 12:50:00,95.04,95.17,95.01,95.16,18368.0,68.7393,68.8333,68.7176,68.8261,18368.0
2016-06-01 13:00:00,95.14,95.17,95.1,95.16,20282.0,68.8116,68.8333,68.7827,68.8261,20282.0
2016-06-01 13:10:00,95.14,95.14,94.92,94.92,24638.0,68.8116,68.8116,68.6525,68.6525,24638.0
2016-06-01 13:20:00,94.92,94.96,94.79,94.79,13857.0,68.6525,68.6814,68.5584,68.5584,13857.0
2016-06-01 13:30:00,94.78,94.9,94.77,94.78,16157.0,68.5512,68.638,68.544,68.5512,16157.0
2016-06-01 13:40:00,94.76,94.84,94.72,94.77,12680.0,68.5367,68.5946,68.5078,68.544,12680.0
2016-06-01 13:50:00,94.75,94.82,94.71,94.79,17554.0,68.5295,68.5801,68.5006,68.5584,17554.0
2016-06-01 14:00:00,94.8,94.91,94.77,94.85,19387.0,68.5657,68.6452,68.544,68.6018,19387.0
2016-06-01 14:10:00,94.85,94.89,94.78,94.83,21178.0,68.6018,68.6308,68.5512,68.5874,21178.0
2016-06-01 14:20:00,94.85,94.99,94.82,94.94,23074.0,68.6018,68.7031,68.5801,68.6669,23074.0
2016-06-01 14:30:00,94.93,94.98,94.72,94.96,38791.0,68.6597,68.6959,68.5078,68.6814,38791.0
2016-06-01 14:40:00,94.96,95.2,94.95,95.16,44600.0,68.6814,68.855,68.6742,68.8261,44600.0
2016-06-01 14:50:00,95.17,95.39,95.15,95.37,79540.0,68.8333,68.9924,68.8188,68.9779,79540.0
2016-06-01 15:00:00,95.39,95.43,95.34,95.38,64463.0,68.9924,69.0213,68.9562,68.9852,64463.0
2016-06-01 15:10:00,95.38,95.53,95.32,95.51,93151.0,68.9852,69.0937,68.9418,69.0792,93151.0
2016-06-01 15:20:00,95.5,95.51,95.31,95.32,42909.0,69.072,69.0792,68.9345,68.9418,42909.0
2016-06-01 15:30:00,95.32,95.32,95.08,95.31,86421.0,68.9418,68.9418,68.7682,68.9345,86421.0
2016-06-01 15:40:00,95.3,95.41,95.21,95.21,61210.0,68.9273,69.0069,68.8622,68.8622,61210.0
2016-06-01 15:50:00,95.21,95.62,95.2,95.59,307127.0,68.8622,69.1588,68.855,69.1371,307127.0
2016-06-02 09:30:00,95.4,95.76,95.23,95.52,17723.0,68.9996,69.26,68.8767,69.0864,17723.0
2016-06-02 09:40:00,95.55,96.0,95.54,95.78,57128.0,69.1081,69.4336,69.1009,69.2745,57128.0
2016-06-02 09:50:00,95.74,95.77,95.53,95.61,16903.0,69.2455,69.2672,69.0937,69.1515,16903.0
2016-06-02 10:00:00,95.64,95.73,95.48,95.58,33202.0,69.1732,69.2383,69.0575,69.1298,33202.0
2016-06-02 10:10:00,95.57,95.72,95.5,95.62,30839.0,69.1226,69.2311,69.072,69.1588,30839.0
2016-06-02 10:20:00,95.65,95.8,95.63,95.76,15049.0,69.1805,69.2889,69.166,69.26,15049.0
2016-06-02 10:30:00,95.76,95.89,95.67,95.89,16494.0,69.26,69.354,69.1949,69.354,16494.0
2016-06-02 10:40:00,95.87,96.0,95.86,95.96,69598.0,69.3396,69.4336,69.3323,69.4047,69598.0
2016-06-02 10:50:00,95.96,95.99,95.78,95.82,10844.0,69.4047,69.4264,69.2745,69.3034,10844.0
2016-06-02 11:00:00,95.83,95.96,95.71,95.9,29575.0,69.3106,69.4047,69.2239,69.3613,29575.0
2016-06-02 11:10:00,95.9,95.99,95.8,95.99,11816.0,69.3613,69.4264,69.2889,69.4264,11816.0
2016-06-02 11:20:00,95.97,96.21,95.95,96.2,53725.0,69.4119,69.5855,69.3974,69.5783,53725.0
2016-06-02 11:30:00,96.2,96.53,96.17,96.52,61681.0,69.5783,69.8169,69.5566,69.8097,61681.0
2016-06-02 11:40:00,96.52,96.78,96.51,96.77,52785.0,69.8097,69.9977,69.8025,69.9905,52785.0
2016-06-02 11:50:00,96.76,96.82,96.63,96.79,76055.0,69.9833,70.0267,69.8893,70.005,76055.0
2016-06-02 12:00:00,96.8,96.83,96.71,96.72,30913.0,70.0122,70.0339,69.9471,69.9544,30913.0
2016-06-02 12:10:00,96.73,96.81,96.71,96.74,34090.0,69.9616,70.0194,69.9471,69.9688,34090.0
2016-06-02 12:20:00,96.73,96.77,96.66,96.68,29777.0,69.9616,69.9905,69.911,69.9254,29777.0
2016-06-02 12:30:00,96.68,96.68,96.49,96.52,34398.0,69.9254,69.9254,69.788,69.8097,34398.0
2016-06-02 12:40:00,96.52,96.55,96.44,96.47,18638.0,69.8097,69.8314,69.7518,69.7735,18638.0
2016-06-02 12:50:00,96.49,96.57,96.48,96.54,17997.0,69.788,69.8459,69.7808,69.8242,17997.0
2016-06-02 13:00:00,96.55,96.75,96.55,96.72,69589.0,69.8314,69.976,69.8314,69.9544,69589.0
2016-06-02 13:10:00,96.71,96.78,96.71,96.74,21846.0,69.9471,69.9977,69.9471,69.9688,21846.0
2016-06-02 13:20:00,96.75,96.81,96.73,96.78,24540.0,69.976,70.0194,69.9616,69.9977,24540.0
2016-06-02 13:30:00,96.78,96.79,96.66,96.71,21053.0,69.9977,70.005,69.911,69.9471,21053.0
2016-06-02 13:40:00,96.72,96.84,96.69,96.83,17691.0,69.9544,70.0411,69.9327,70.0339,17691.0
2016-06-02 13:50:00,96.83,96.97,96.83,96.95,31231.0,70.0339,70.1352,70.0339,70.1207,31231.0
2016-06-02 14:00:00,96.96,97.22,96.94,97.22,31170.0,70.1279,70.316,70.1135,70.316,31170.0
2016-06-02 14:10:00,97.22,97.24,97.06,97.06,28255.0,70.316,70.3304,70.2003,70.2003,28255.0
2016-06-02 14:20:00,97.07,97.07,96.83,96.95,29009.0,70.2075,70.2075,70.0339,70.1207,29009.0
2016-06-02 14:30:00,96.96,97.01,96.85,96.92,16495.0,70.1279,70.1641,70.0484,70.099,16495.0
2016-06-02 14:40:00,96.91,96.93,96.81,96.81,21212.0,70.0918,70.1062,70.0194,70.0194,21212.0
2016-06-02 14:50:00,96.82,96.86,96.74,96.86,25374.0,70.0267,70.0556,69.9688,70.0556,25374.0
2016-06-02 15:00:00,96.86,96.9,96.79,96.84,38482.0,70.0556,70.0845,70.005,70.0411,38482.0
2016-06-02 15:10:00,96.87,97.12,96.82,97.09,61547.0,70.0628,70.2437,70.0267,70.222,61547.0
2016-06-02 15:20:00,97.09,97.1,96.9,96.95,22580.0,70.222,70.2292,70.0845,70.1207,22580.0
2016-06-02 15:30:00,96.94,97.11,96.9,97.0,51078.0,70.1135,70.2364,70.0845,70.1569,51078.0
2016-06-02 15:40:00,96.99,97.01,96.94,96.96,40960.0,70.1496,70.1641,70.1135,70.1279,40960.0
2016-06-02 15:50:00,96.97,97.09,96.97,97.08,106814.0,70.1352,70.222,70.1352,70.2147,106814.0
2016-06-03 09:30:00,97.5,97.83,96.93,97.2,44682.0,70.5185,70.7572,70.1062,70.3015,44682.0
2016-06-03 09:40:00,97.24,97.5,97.22,97.5,17753.0,70.3304,70.5185,70.316,70.5185,17753.0
2016-06-03 09:50:00,97.5,97.85,97.48,97.78,67965.0,70.5185,70.7716,70.504,70.721,67965.0
2016-06-03 10:00:00,97.78,98.08,97.67,97.87,60684.0,70.721,70.938,70.6415,70.7861,60684.0
2016-06-03 10:10:00,97.88,97.88,97.55,97.74,23255.0,70.7933,70.7933,70.5547,70.6921,23255.0
2016-06-03 10:20:00,97.67,98.18,97.61,98.07,25030.0,70.6415,71.0103,70.5981,70.9308,25030.0
2016-06-03 10:30:00,98.09,98.17,97.78,97.81,34735.0,70.9452,71.0031,70.721,70.7427,34735.0
2016-06-03 10:40:00,97.8,98.08,97.79,98.01,21436.0,70.7355,70.938,70.7282,70.8874,21436.0
2016-06-03 10:50:00,98.01,98.43,98.01,98.41,36274.0,70.8874,71.1911,70.8874,71.1767,36274.0
2016-06-03 11:00:00,98.41,98.64,98.14,98.14,63056.0,71.1767,71.343,70.9814,70.9814,63056.0
2016-06-03 11:10:00,98.07,98.3,97.91,98.22,18391.0,70.9308,71.0971,70.815,71.0393,18391.0
2016-06-03 11:20:00,98.21,98.33,98.06,98.07,18085.0,71.032,71.1188,70.9235,70.9308,18085.0
2016-06-03 11:30:00,98.1,98.21,97.96,98.1,18119.0,70.9525,71.032,70.8512,70.9525,18119.0
2016-06-03 11:40:00,98.1,98.31,98.04,98.29,37257.0,70.9525,71.1043,70.9091,71.0899,37257.0
2016-06-03 11:50:00,98.29,98.34,98.08,98.24,25208.0,71.0899,71.126,70.938,71.0537,25208.0
2016-06-03 12:00:00,98.23,98.26,98.09,98.1,33971.0,71.0465,71.0682,70.9452,70.9525,33971.0
2016-06-03 12:10:00,98.08,98.19,98.02,98.18,14516.0,70.938,71.0176,70.8946,71.0103,14516.0
2016-06-03 12:20:00,98.18,98.19,98.01,98.01,12397.0,71.0103,71.0176,70.8874,70.8874,12397.0
2016-06-03 12:30:00,98.04,98.17,97.99,98.17,11972.0,70.9091,71.0031,70.8729,71.0031,11972.0
2016-06-03 12:40:00,98.16,98.17,97.96,98.0,13373.0,70.9959,71.0031,70.8512,70.8801,13373.0
2016-06-03 12:50:00,97.98,98.1,97.98,98.08,8255.0,70.8657,70.9525,70.8657,70.938,8255.0
2016-06-03 13:00:00,98.06,98.07,97.95,98.07,36699.0,70.9235,70.9308,70.844,70.9308,36699.0
2016-06-03 13:10:00,98.06,98.13,97.96,98.05,18155.0,70.9235,70.9742,70.8512,70.9163,18155.0
2016-06-03 13:20:00,98.07,98.13,98.01,98.1,12902.0,70.9308,70.9742,70.8874,70.9525,12902.0
2016-06-03 13:30:00,98.12,98.17,98.04,98.14,20772.0,70.9669,71.0031,70.9091,70.9814,20772.0
2016-06-03 13:40:00,98.13,98.27,98.11,98.19,13526.0,70.9742,71.0754,70.9597,71.0176,13526.0
2016-06-03 13:50:00,98.17,98.19,97.97,98.04,8738.0,71.0031,71.0176,70.8584,70.9091,8738.0
2016-06-03 14:00:00,98.02,98.19,98.01,98.16,16424.0,70.8946,71.0176,70.8874,70.9959,16424.0
2016-06-03 14:10:00,98.2,98.28,98.17,98.26,11389.0,71.0248,71.0826,71.0031,71.0682,11389.0
2016-06-03 14:20:00,98.26,98.41,98.19,98.4,10894.0,71.0682,71.1767,71.0176,71.1694,10894.0
2016-06-03 14:30:00,98.41,98.5,98.41,98.5,38940.0,71.1767,71.2418,71.1767,71.2418,38940.0
2016-06-03 14:40:00,98.49,98.5,98.32,98.38,19396.0,71.2345,71.2418,71.1116,71.155,19396.0
2016-06-03 14:50:00,98.37,98.38,98.3,98.3,26554.0,71.1477,71.155,71.0971,71.0971,26554.0
2016-06-03 15:00:00,98.31,98.5,98.31,98.44,35009.0,71.1043,71.2418,71.1043,71.1984,35009.0
2016-06-03 15:10:00,98.43,98.5,98.41,98.46,24414.0,71.1911,71.2418,71.1767,71.2128,24414.0
2016-06-03 15:20:00,98.44,98.5,98.25,98.25,40536.0,71.1984,71.2418,71.0609,71.0609,40536.0
2016-06-03 15:30:00,98.26,98.32,98.26,98.32,33426.0,71.0682,71.1116,71.0682,71.1116,33426.0
2016-06-03 15:40:00,98.31,98.43,98.31,98.39,57654.0,71.1043,71.1911,71.1043,71.1622,57654.0
2016-06-03 15:50:00,98.39,98.48,98.39,98.45,109489.0,71.1622,71.2273,71.1622,71.2056,109489.0
2016-06-06 09:30:00,98.35,99.19,98.27,98.88,106726.0,71.1333,71.7408,71.0754,71.5166,106726.0
2016-06-06 09:40:00,98.88,99.4,98.88,98.93,44035.0,71.5166,71.8927,71.5166,71.5528,44035.0
2016-06-06 09:50:00,98.94,99.03,98.64,98.92,24211.0,71.56,71.6251,71.343,71.5455,24211.0
2016-06-06 10:00:00,98.95,98.98,98.51,98.79,45576.0,71.5672,71.5889,71.249,71.4515,45576.0
2016-06-06 10:10:00,98.83,99.2,98.76,99.14,45161.0,71.4804,71.7481,71.4298,71.7047,45161.0
2016-06-06 10:20:00,99.15,99.31,99.09,99.22,99723.0,71.7119,71.8276,71.6685,71.7625,99723.0
2016-06-06 10:30:00,99.22,99.27,99.0,99.04,64496.0,71.7625,71.7987,71.6034,71.6323,64496.0
2016-06-06 10:40:00,99.08,99.1,98.86,98.9,51091.0,71.6613,71.6757,71.5021,71.5311,51091.0
2016-06-06 10:50:00,98.9,98.99,98.78,98.84,98690.0,71.5311,71.5962,71.4443,71.4877,98690.0
2016-06-06 11:00:00,98.81,99.02,98.68,98.9,66384.0,71.466,71.6179,71.372,71.5311,66384.0
2016-06-06 11:10:00,98.9,99.16,98.87,98.97,65591.0,71.5311,71.7191,71.5094,71.5817,65591.0
2016-06-06 11:20:00,98.94,99.0,98.65,98.65,42991.0,71.56,71.6034,71.3503,71.3503,42991.0
2016-06-06 11:30:00,98.69,98.99,98.58,98.98,46663.0,71.3792,71.5962,71.2996,71.5889,46663.0
2016-06-06 11:40:00,98.98,99.25,98.96,99.1,51268.0,71.5889,71.7842,71.5745,71.6757,51268.0
2016-06-06 11:50:00,99.12,99.48,99.09,99.34,111618.0,71.6902,71.9506,71.6685,71.8493,111618.0
2016-06-06 12:00:00,99.31,99.37,99.1,99.12,81762.0,71.8276,71.871,71.6757,71.6902,81762.0
2016-06-06 12:10:00,99.1,99.29,99.01,99.29,43488.0,71.6757,71.8131,71.6106,71.8131,43488.0
2016-06-06 12:20:00,99.3,99.37,99.22,99.37,40873.0,71.8204,71.871,71.7625,71.871,40873.0
2016-06-06 12:30:00,99.38,99.46,99.26,99.39,38337.0,71.8782,71.9361,71.7914,71.8855,38337.0
2016-06-06 12:40:00,99.38,99.64,99.34,99.57,36725.0,71.8782,72.0663,71.8493,72.0157,36725.0
2016-06-06 12:50:00,99.59,99.6,99.28,99.29,35725.0,72.0301,72.0374,71.8059,71.8131,35725.0
2016-06-06 13:00:00,99.3,99.32,99.1,99.25,44663.0,71.8204,71.8348,71.6757,71.7842,44663.0
2016-06-06 13:10:00,99.29,99.52,99.29,99.46,43296.0,71.8131,71.9795,71.8131,71.9361,43296.0
2016-06-06 13:20:00,99.46,99.5,99.37,99.45,35949.0,71.9361,71.965,71.871,71.9289,35949.0
2016-06-06 13:30:00,99.47,99.52,99.36,99.38,49176.0,71.9433,71.9795,71.8638,71.8782,49176.0
2016-06-06 13:40:00,99.37,99.59,99.37,99.54,30790.0,71.871,72.0301,71.871,71.994,30790.0
2016-06-06 13:50:00,99.55,99.71,99.43,99.7,63757.0,72.0012,72.1169,71.9144,72.1097,63757.0
2016-06-06 14:00:00,99.66,99.67,99.55,99.6,39465.0,72.0808,72.088,72.0012,72.0374,39465.0
2016-06-06 14:10:00,99.6,99.64,99.39,99.43,37854.0,72.0374,72.0663,71.8855,71.9144,37854.0
2016-06-06 14:20:00,99.44,99.62,99.4,99.52,43606.0,71.9216,72.0518,71.8927,71.9795,43606.0
2016-06-06 14:30:00,99.53,99.58,99.33,99.35,63860.0,71.9867,72.0229,71.8421,71.8565,63860.0
2016-06-06 14:40:00,99.33,99.39,99.26,99.37,33090.0,71.8421,71.8855,71.7914,71.871,33090.0
2016-06-06 14:50:00,99.38,99.55,99.36,99.51,28120.0,71.8782,72.0012,71.8638,71.9723,28120.0
2016-06-06 15:00:00,99.5,99.58,99.46,99.57,39560.0,71.965,72.0229,71.9361,72.0157,39560.0
2016-06-06 15:10:00,99.58,99.76,99.55,99.73,117081.0,72.0229,72.1531,72.0012,72.1314,117081.0
2016-06-06 15:20:00,99.73,99.87,99.65,99.86,58367.0,72.1314,72.2326,72.0735,72.2254,58367.0
2016-06-06 15:30:00,99.86,99.88,99.73,99.84,146746.0,72.2254,72.2399,72.1314,72.2109,146746.0
2016-06-06 15:40:00,99.84,99.85,99.73,99.81,94113.0,72.2109,72.2182,72.1314,72.1892,94113.0
2016-06-06 15:50:00,99.81,99.81,99.64,99.66,118808.0,72.1892,72.1892,72.0663,72.0808,118808.0
2016-06-07 09:30:00,99.67,100.35,99.67,100.17,93474.0,72.088,72.5798,72.088,72.4496,93474.0
2016-06-07 09:40:00,100.27,100.36,99.96,100.23,14746.0,72.5219,72.587,72.2977,72.493,14746.0
2016-06-07 09:50:00,100.25,100.66,100.25,100.52,55743.0,72.5075,72.804,72.5075,72.7028,55743.0
2016-06-07 10:00:00,100.51,100.96,100.34,100.91,27330.0,72.6955,73.021,72.5726,72.9848,27330.0
2016-06-07 10:10:00,100.91,101.24,100.88,101.12,67552.0,72.9848,73.2235,72.9631,73.1367,67552.0
2016-06-07 10:20:00,101.09,101.33,101.09,101.3,37362.0,73.115,73.2886,73.115,73.2669,37362.0
2016-06-07 10:30:00,101.29,101.64,101.28,101.52,63029.0,73.2597,73.5128,73.2524,73.426,63029.0
2016-06-07 10:40:00,101.52,101.64,101.47,101.53,49235.0,73.426,73.5128,73.3899,73.4333,49235.0
2016-06-07 10:50:00,101.51,101.86,101.5,101.7,41776.0,73.4188,73.6719,73.4116,73.5562,41776.0
2016-06-07 11:00:00,101.67,101.74,101.43,101.71,54919.0,73.5345,73.5851,73.3609,73.5635,54919.0
2016-06-07 11:10:00,101.72,101.77,101.6,101.75,43970.0,73.5707,73.6068,73.4839,73.5924,43970.0
2016-06-07 11:20:00,101.73,101.78,101.57,101.57,46916.0,73.5779,73.6141,73.4622,73.4622,46916.0
2016-06-07 11:30:00,101.55,101.92,101.51,101.9,87189.0,73.4477,73.7153,73.4188,73.7009,87189.0
2016-06-07 11:40:00,101.9,102.03,101.84,101.95,41381.0,73.7009,73.7949,73.6575,73.737,41381.0
2016-06-07 11:50:00,101.95,102.1,101.87,101.93,24262.0,73.737,73.8455,73.6792,73.7226,24262.0
2016-06-07 12:00:00,101.94,101.96,101.64,101.69,39303.0,73.7298,73.7443,73.5128,73.549,39303.0
2016-06-07 12:10:00,101.7,101.97,101.66,101.92,57377.0,73.5562,73.7515,73.5273,73.7153,57377.0
2016-06-07 12:20:00,101.94,102.21,101.93,102.19,26054.0,73.7298,73.9251,73.7226,73.9106,26054.0
2016-06-07 12:30:00,102.21,102.25,102.14,102.19,29130.0,73.9251,73.954,73.8745,73.9106,29130.0
2016-06-07 12:40:00,102.19,102.29,102.16,102.27,28910.0,73.9106,73.9829,73.8889,73.9685,28910.0
2016-06-07 12:50:00,102.28,102.37,102.24,102.32,29869.0,73.9757,74.0408,73.9468,74.0046,29869.0
2016-06-07 13:00:00,102.34,102.46,102.23,102.41,25961.0,74.0191,74.1059,73.9395,74.0697,25961.0
2016-06-07 13:10:00,102.41,102.54,102.34,102.46,61162.0,74.0697,74.1638,74.0191,74.1059,61162.0
2016-06-07 13:20:00,102.45,102.49,102.1,102.13,36081.0,74.0987,74.1276,73.8455,73.8672,36081.0
2016-06-07 13:30:00,102.12,102.16,102.0,102.14,20174.0,73.86,73.8889,73.7732,73.8745,20174.0
2016-06-07 13:40:00,102.15,102.16,102.02,102.12,17313.0,73.8817,73.8889,73.7877,73.86,17313.0
2016-06-07 13:50:00,102.11,102.15,102.07,102.13,22267.0,73.8528,73.8817,73.8238,73.8672,22267.0
2016-06-07 14:00:00,102.14,102.26,102.14,102.25,31157.0,73.8745,73.9612,73.8745,73.954,31157.0
2016-06-07 14:10:00,102.23,102.33,102.16,102.16,33545.0,73.9395,74.0119,73.8889,73.8889,33545.0
2016-06-07 14:20:00,102.15,102.28,102.11,102.27,24281.0,73.8817,73.9757,73.8528,73.9685,24281.0
2016-06-07 14:30:00,102.25,102.25,102.12,102.14,39134.0,73.954,73.954,73.86,73.8745,39134.0
2016-06-07 14:40:00,102.13,102.16,102.05,102.13,41317.0,73.8672,73.8889,73.8094,73.8672,41317.0
2016-06-07 14:50:00,102.13,102.14,101.96,102.04,27735.0,73.8672,73.8745,73.7443,73.8021,27735.0
2016-06-07 15:00:00,102.04,102.15,102.02,102.09,27192.0,73.8021,73.8817,73.7877,73.8383,27192.0
2016-06-07 15:10:00,102.09,102.11,101.97,102.03,46559.0,73.8383,73.8528,73.7515,73.7949,46559.0
2016-06-07 15:20:00,102.02,102.12,101.91,101.93,64046.0,73.7877,73.86,73.7081,73.7226,64046.0
2016-06-07 15:30:00,101.92,102.14,101.89,102.13,90810.0,73.7153,73.8745,73.6936,73.8672,90810.0
2016-06-07 15:40:00,102.12,102.12,101.83,101.92,57630.0,73.86,73.86,73.6502,73.7153,57630.0
2016-06-07 15:50:00,101.91,102.08,101.88,102.04,103941.0,73.7081,73.8311,73.6864,73.8021,103941.0
2016-06-08 09:30:00,101.78,102.0,101.42,101.54,86967.0,73.6141,73.7732,73.3537,73.4405,86967.0
2016-06-08 09:40:00,101.58,101.87,101.29,101.6,40076.0,73.4694,73.6792,73.2597,73.4839,40076.0
2016-06-08 09:50:00,101.64,101.67,101.02,101.49,43094.0,73.5128,73.5345,73.0644,73.4043,43094.0
2016-06-08 10:00:00,101.53,101.73,101.3,101.63,53448.0,73.4333,73.5779,73.2669,73.5056,53448.0
2016-06-08 10:10:00,101.62,101.7,101.47,101.68,66624.0,73.4984,73.5562,73.3899,73.5418,66624.0
2016-06-08 10:20:00,101.68,102.04,101.64,101.93,49679.0,73.5418,73.8021,73.5128,73.7226,49679.0
2016-06-08 10:30:00,101.93,101.95,101.76,101.9,28726.0,73.7226,73.737,73.5996,73.7009,28726.0
2016-06-08 10:40:00,101.87,101.93,101.66,101.75,28776.0,73.6792,73.7226,73.5273,73.5924,28776.0
2016-06-08 10:50:00,101.73,101.87,101.66,101.74,29361.0,73.5779,73.6792,73.5273,73.5851,29361.0
2016-06-08 11:00:00,101.67,101.76,101.44,101.45,19455.0,73.5345,73.5996,73.3682,73.3754,19455.0
2016-06-08 11:10:00,101.51,101.69,101.43,101.58,24784.0,73.4188,73.549,73.3609,73.4694,24784.0
2016-06-08 11:20:00,101.56,101.62,101.4,101.48,21856.0,73.455,73.4984,73.3392,73.3971,21856.0
2016-06-08 11:30:00,101.5,101.74,101.49,101.73,15169.0,73.4116,73.5851,73.4043,73.5779,15169.0
2016-06-08 11:40:00,101.71,101.95,101.7,101.83,23448.0,73.5635,73.737,73.5562,73.6502,23448.0
2016-06-08 11:50:00,101.83,102.06,101.82,101.91,15211.0,73.6502,73.8166,73.643,73.7081,15211.0
2016-06-08 12:00:00,101.9,102.12,101.82,102.05,15026.0,73.7009,73.86,73.643,73.8094,15026.0
2016-06-08 12:10:00,102.03,102.1,101.96,102.01,17302.0,73.7949,73.8455,73.7443,73.7804,17302.0
2016-06-08 12:20:00,101.99,102.11,101.93,102.11,11141.0,73.766,73.8528,73.7226,73.8528,11141.0
2016-06-08 12:30:00,102.11,102.15,101.99,101.99,15124.0,73.8528,73.8817,73.766,73.766,15124.0
2016-06-08 12:40:00,101.96,102.03,101.86,101.89,18348.0,73.7443,73.7949,73.6719,73.6936,18348.0
2016-06-08 12:50:00,101.89,101.92,101.8,101.89,18252.0,73.6936,73.7153,73.6285,73.6936,18252.0
2016-06-08 13:00:00,101.86,102.06,101.86,102.05,15218.0,73.6719,73.8166,73.6719,73.8094,15218.0
2016-06-08 13:10:00,102.06,102.21,102.06,102.21,10873.0,73.8166,73.9251,73.8166,73.9251,10873.0
2016-06-08 13:20:00,102.2,102.24,102.12,102.14,13143.0,73.9179,73.9468,73.86,73.8745,13143.0
2016-06-08 13:30:00,102.16,102.17,102.05,102.09,13684.0,73.8889,73.8962,73.8094,73.8383,13684.0
2016-06-08 13:40:00,102.1,102.17,102.07,102.13,10298.0,73.8455,73.8962,73.8238,73.8672,10298.0
2016-06-08 13:50:00,102.12,102.21,102.1,102.11,8525.0,73.86,73.9251,73.8455,73.8528,8525.0
2016-06-08 14:00:00,102.14,102.18,102.08,102.13,11927.0,73.8745,73.9034,73.8311,73.8672,11927.0
2016-06-08 14:10:00,102.14,102.32,102.08,102.31,27289.0,73.8745,74.0046,73.8311,73.9974,27289.0
2016-06-08 14:20:00,102.3,102.48,102.28,102.47,14685.0,73.9902,74.1204,73.9757,74.1131,14685.0
2016-06-08 14:30:00,102.47,102.47,102.32,102.39,21157.0,74.1131,74.1131,74.0046,74.0553,21157.0
2016-06-08 14:40:00,102.39,102.49,102.35,102.44,16906.0,74.0553,74.1276,74.0263,74.0914,16906.0
2016-06-08 14:50:00,102.47,102.65,102.46,102.64,26942.0,74.1131,74.2433,74.1059,74.2361,26942.0
2016-06-08 15:00:00,102.64,102.66,102.43,102.47,27505.0,74.2361,74.2506,74.0842,74.1131,27505.0
2016-06-08 15:10:00,102.48,102.6,102.48,102.51,13720.0,74.1204,74.2072,74.1204,74.1421,13720.0
2016-06-08 15:20:00,102.52,102.55,102.45,102.46,18312.0,74.1493,74.171,74.0987,74.1059,18312.0
2016-06-08 15:30:00,102.46,102.5,102.41,102.47,24896.0,74.1059,74.1348,74.0697,74.1131,24896.0
2016-06-08 15:40:00,102.46,102.62,102.44,102.6,44438.0,74.1059,74.2216,74.0914,74.2072,44438.0
2016-06-08 15:50:00,102.6,102.68,102.54,102.6,97747.0,74.2072,74.265,74.1638,74.2072,97747.0
2016-06-09 09:30:00,102.58,102.88,102.14,102.75,21352.0,74.1927,74.4097,73.8745,74.3156,21352.0
2016-06-09 09:40:00,102.81,102.9,102.59,102.84,37772.0,74.359,74.4241,74.1999,74.3807,37772.0
2016-06-09 09:50:00,102.86,102.97,102.67,102.89,22177.0,74.3952,74.4748,74.2578,74.4169,22177.0
2016-06-09 10:00:00,102.85,102.85,102.57,102.63,17731.0,74.388,74.388,74.1855,74.2289,17731.0
2016-06-09 10:10:00,102.63,102.76,102.47,102.76,16990.0,74.2289,74.3229,74.1131,74.3229,16990.0
2016-06-09 10:20:00,102.74,102.8,102.62,102.73,13867.0,74.3084,74.3518,74.2216,74.3012,13867.0
2016-06-09 10:30:00,102.69,102.97,102.67,102.9,24466.0,74.2723,74.4748,74.2578,74.4241,24466.0
2016-06-09 10:40:00,102.87,103.02,102.84,103.02,29195.0,74.4024,74.5109,74.3807,74.5109,29195.0
2016-06-09 10:50:00,103.02,103.07,102.94,102.94,19845.0,74.5109,74.5471,74.4531,74.4531,19845.0
2016-06-09 11:00:00,102.93,102.95,102.72,102.76,21036.0,74.4458,74.4603,74.2939,74.3229,21036.0
2016-06-09 11:10:00,102.79,103.06,102.78,103.03,26415.0,74.3446,74.5399,74.3373,74.5182,26415.0
2016-06-09 11:20:00,103.02,103.02,102.91,103.01,16898.0,74.5109,74.5109,74.4314,74.5037,16898.0
2016-06-09 11:30:00,103.01,103.08,102.97,103.01,13820.0,74.5037,74.5543,74.4748,74.5037,13820.0
2016-06-09 11:40:00,103.0,103.0,102.82,102.83,24209.0,74.4965,74.4965,74.3663,74.3735,24209.0
2016-06-09 11:50:00,102.81,102.81,102.72,102.76,15899.0,74.359,74.359,74.2939,74.3229,15899.0
2016-06-09 12:00:00,102.77,102.77,102.62,102.63,17983.0,74.3301,74.3301,74.2216,74.2289,17983.0
2016-06-09 12:10:00,102.64,102.66,102.57,102.64,19074.0,74.2361,74.2506,74.1855,74.2361,19074.0
2016-06-09 12:20:00,102.65,102.68,102.59,102.67,13677.0,74.2433,74.265,74.1999,74.2578,13677.0
2016-06-09 12:30:00,102.67,102.74,102.66,102.71,10816.0,74.2578,74.3084,74.2506,74.2867,10816.0
2016-06-09 12:40:00,102.7,102.81,102.7,102.81,13053.0,74.2795,74.359,74.2795,74.359,13053.0
2016-06-09 12:50:00,102.81,102.84,102.59,102.6,38535.0,74.359,74.3807,74.1999,74.2072,38535.0
2016-06-09 13:00:00,102.59,102.6,102.55,102.55,16339.0,74.1999,74.2072,74.171,74.171,16339.0
2016-06-09 13:10:00,102.59,102.6,102.56,102.6,27521.0,74.1999,74.2072,74.1782,74.2072,27521.0
2016-06-09 13:20:00,102.6,102.65,102.58,102.65,18142.0,74.2072,74.2433,74.1927,74.2433,18142.0
2016-06-09 13:30:00,102.64,102.7,102.63,102.7,30544.0,74.2361,74.2795,74.2289,74.2795,30544.0
2016-06-09 13:40:00,102.7,102.7,102.58,102.58,29577.0,74.2795,74.2795,74.1927,74.1927,29577.0
2016-06-09 13:50:00,102.58,102.62,102.56,102.6,15344.0,74.1927,74.2216,74.1782,74.2072,15344.0
2016-06-09 14:00:00,102.59,102.61,102.57,102.6,14723.0,74.1999,74.2144,74.1855,74.2072,14723.0
2016-06-09 14:10:00,102.61,102.69,102.57,102.69,31653.0,74.2144,74.2723,74.1855,74.2723,31653.0
2016-06-09 14:20:00,102.66,102.7,102.61,102.62,21862.0,74.2506,74.2795,74.2144,74.2216,21862.0
2016-06-09 14:30:00,102.65,102.74,102.65,102.73,21894.0,74.2433,74.3084,74.2433,74.3012,21894.0
2016-06-09 14:40:00,102.74,102.8,102.73,102.75,36096.0,74.3084,74.3518,74.3012,74.3156,36096.0
2016-06-09 14:50:00,102.74,102.76,102.66,102.67,20182.0,74.3084,74.3229,74.2506,74.2578,20182.0
2016-06-09 15:00:00,102.66,102.76,102.66,102.73,25895.0,74.2506,74.3229,74.2506,74.3012,25895.0
2016-06-09 15:10:00,102.74,102.76,102.65,102.74,26901.0,74.3084,74.3229,74.2433,74.3084,26901.0
2016-06-09 15:20:00,102.74,102.77,102.72,102.76,25329.0,74.3084,74.3301,74.2939,74.3229,25329.0
2016-06-09 15:30:00,102.77,102.9,102.73,102.85,32135.0,74.3301,74.4241,74.3012,74.388,32135.0
2016-06-09 15:40:00,102.85,102.86,102.73,102.76,55903.0,74.388,74.3952,74.3012,74.3229,55903.0
2016-06-09 15:50:00,102.76,102.88,102.76,102.83,80795.0,74.3229,74.4097,74.3229,74.3735,80795.0
2016-06-10 09:30:00,102.41,102.8,102.15,102.33,38572.0,74.0697,74.3518,73.8817,74.0119,38572.0
2016-06-10 09:40:00,102.3,102.7,102.16,102.64,21799.0,73.9902,74.2795,73.8889,74.2361,21799.0
2016-06-10 09:50:00,102.69,102.95,102.55,102.95,27292.0,74.2723,74.4603,74.171,74.4603,27292.0
2016-06-10 10:00:00,102.9,102.99,102.43,102.55,39274.0,74.4241,74.4892,74.0842,74.171,39274.0
2016-06-10 10:10:00,102.54,102.6,102.27,102.36,34307.0,74.1638,74.2072,73.9685,74.0336,34307.0
2016-06-10 10:20:00,102.35,102.36,102.17,102.18,33737.0,74.0263,74.0336,73.8962,73.9034,33737.0
2016-06-10 10:30:00,102.2,102.3,102.19,102.2,30983.0,73.9179,73.9902,73.9106,73.9179,30983.0
2016-06-10 10:40:00,102.2,102.29,102.14,102.24,12850.0,73.9179,73.9829,73.8745,73.9468,12850.0
2016-06-10 10:50:00,102.22,102.38,102.17,102.35,20960.0,73.9323,74.048,73.8962,74.0263,20960.0
2016-06-10 11:00:00,102.38,102.46,102.32,102.42,14968.0,74.048,74.1059,74.0046,74.077,14968.0
2016-06-10 11:10:00,102.45,102.55,102.39,102.4,16313.0,74.0987,74.171,74.0553,74.0625,16313.0
2016-06-10 11:20:00,102.42,102.51,102.35,102.4,16819.0,74.077,74.1421,74.0263,74.0625,16819.0
2016-06-10 11:30:00,102.42,102.46,102.22,102.25,18556.0,74.077,74.1059,73.9323,73.954,18556.0
2016-06-10 11:40:00,102.28,102.32,102.14,102.19,15021.0,73.9757,74.0046,73.8745,73.9106,15021.0
2016-06-10 11:50:00,102.18,102.31,102.1,102.28,13891.0,73.9034,73.9974,73.8455,73.9757,13891.0
2016-06-10 12:00:00,102.28,102.28,102.13,102.16,23039.0,73.9757,73.9757,73.8672,73.8889,23039.0
2016-06-10 12:10:00,102.18,102.19,102.06,102.1,14224.0,73.9034,73.9106,73.8166,73.8455,14224.0
2016-06-10 12:20:00,102.11,102.13,102.01,102.09,13658.0,73.8528,73.8672,73.7804,73.8383,13658.0
2016-06-10 12:30:00,102.1,102.14,102.03,102.12,13925.0,73.8455,73.8745,73.7949,73.86,13925.0
2016-06-10 12:40:00,102.13,102.2,102.11,102.14,19220.0,73.8672,73.9179,73.8528,73.8745,19220.0
2016-06-10 12:50:00,102.16,102.34,102.15,102.32,12848.0,73.8889,74.0191,73.8817,74.0046,12848.0
2016-06-10 13:00:00,102.33,102.39,102.24,102.24,61504.0,74.0119,74.0553,73.9468,73.9468,61504.0
2016-06-10 13:10:00,102.23,102.27,102.08,102.09,47448.0,73.9395,73.9685,73.8311,73.8383,47448.0
2016-06-10 13:20:00,102.11,102.17,102.08,102.11,21059.0,73.8528,73.8962,73.8311,73.8528,21059.0
2016-06-10 13:30:00,102.12,102.13,101.89,101.92,43574.0,73.86,73.8672,73.6936,73.7153,43574.0
2016-06-10 13:40:00,101.94,101.98,101.77,101.8,21406.0,73.7298,73.7587,73.6068,73.6285,21406.0
2016-06-10 13:50:00,101.79,101.91,101.75,101.9,12961.0,73.6213,73.7081,73.5924,73.7009,12961.0
2016-06-10 14:00:00,101.9,101.95,101.71,101.74,18938.0,73.7009,73.737,73.5635,73.5851,18938.0
2016-06-10 14:10:00,101.73,101.84,101.69,101.79,23789.0,73.5779,73.6575,73.549,73.6213,23789.0
2016-06-10 14:20:00,101.77,101.84,101.73,101.73,28414.0,73.6068,73.6575,73.5779,73.5779,28414.0
2016-06-10 14:30:00,101.73,101.82,101.68,101.82,23634.0,73.5779,73.643,73.5418,73.643,23634.0
2016-06-10 14:40:00,101.8,101.8,101.69,101.74,28093.0,73.6285,73.6285,73.549,73.5851,28093.0
2016-06-10 14:50:00,101.73,101.78,101.7,101.71,33743.0,73.5779,73.6141,73.5562,73.5635,33743.0
2016-06-10 15:00:00,101.72,102.02,101.7,101.97,33034.0,73.5707,73.7877,73.5562,73.7515,33034.0
2016-06-10 15:10:00,101.98,102.07,101.97,102.03,25358.0,73.7587,73.8238,73.7515,73.7949,25358.0
2016-06-10 15:20:00,102.03,102.13,101.97,102.11,48692.0,73.7949,73.8672,73.7515,73.8528,48692.0
2016-06-10 15:30:00,102.11,102.37,102.11,102.37,60424.0,73.8528,74.0408,73.8528,74.0408,60424.0
2016-06-10 15:40:00,102.34,102.56,102.34,102.54,64322.0,74.0191,74.1782,74.0191,74.1638,64322.0
2016-06-10 15:50:00,102.53,102.53,102.29,102.31,132107.0,74.1565,74.1565,73.9829,73.9974,132107.0
2016-06-13 09:30:00,101.99,101.99,101.08,101.19,100880.0,74.4136,74.4136,73.7496,73.8299,100880.0
2016-06-13 09:40:00,101.29,101.35,100.91,101.25,30771.0,73.9028,73.9466,73.6256,73.8736,30771.0
2016-06-13 09:50:00,101.23,101.36,101.18,101.33,31938.0,73.859,73.9539,73.8226,73.932,31938.0
2016-06-13 10:00:00,101.33,101.5,101.18,101.39,78682.0,73.932,74.056,73.8226,73.9758,78682.0
2016-06-13 10:10:00,101.39,101.6,101.31,101.46,42859.0,73.9758,74.129,73.9174,74.0269,42859.0
2016-06-13 10:20:00,101.48,101.5,101.37,101.43,61151.0,74.0414,74.056,73.9612,74.005,61151.0
2016-06-13 10:30:00,101.4,101.51,101.32,101.47,45096.0,73.9831,74.0633,73.9247,74.0342,45096.0
2016-06-13 10:40:00,101.44,101.53,101.24,101.37,40570.0,74.0123,74.0779,73.8663,73.9612,40570.0
2016-06-13 10:50:00,101.37,101.45,101.26,101.3,30546.0,73.9612,74.0196,73.8809,73.9101,30546.0
2016-06-13 11:00:00,101.3,101.41,101.24,101.41,50484.0,73.9101,73.9904,73.8663,73.9904,50484.0
2016-06-13 11:10:00,101.4,101.48,101.24,101.25,54114.0,73.9831,74.0414,73.8663,73.8736,54114.0
2016-06-13 11:20:00,101.23,101.39,101.18,101.29,31053.0,73.859,73.9758,73.8226,73.9028,31053.0
2016-06-13 11:30:00,101.36,101.4,101.25,101.3,43130.0,73.9539,73.9831,73.8736,73.9101,43130.0
2016-06-13 11:40:00,101.3,101.36,101.12,101.18,29010.0,73.9101,73.9539,73.7788,73.8226,29010.0
2016-06-13 11:50:00,101.16,101.23,101.1,101.14,15583.0,73.808,73.859,73.7642,73.7934,15583.0
2016-06-13 12:00:00,101.11,101.15,100.94,100.97,16252.0,73.7715,73.8007,73.6475,73.6693,16252.0
2016-06-13 12:10:00,100.95,101.11,100.91,101.1,16225.0,73.6548,73.7715,73.6256,73.7642,16225.0
2016-06-13 12:20:00,101.07,101.18,100.98,101.11,10353.0,73.7423,73.8226,73.6766,73.7715,10353.0
2016-06-13 12:30:00,101.15,101.23,101.09,101.11,15212.0,73.8007,73.859,73.7569,73.7715,15212.0
2016-06-13 12:40:00,101.14,101.32,101.13,101.28,9042.0,73.7934,73.9247,73.7861,73.8955,9042.0
2016-06-13 12:50:00,101.31,101.4,101.31,101.37,12501.0,73.9174,73.9831,73.9174,73.9612,12501.0
2016-06-13 13:00:00,101.38,101.4,101.33,101.34,21347.0,73.9685,73.9831,73.932,73.9393,21347.0
2016-06-13 13:10:00,101.36,101.39,101.29,101.33,14745.0,73.9539,73.9758,73.9028,73.932,14745.0
2016-06-13 13:20:00,101.34,101.35,101.24,101.31,10938.0,73.9393,73.9466,73.8663,73.9174,10938.0
2016-06-13 13:30:00,101.32,101.37,101.22,101.32,15237.0,73.9247,73.9612,73.8517,73.9247,15237.0
2016-06-13 13:40:00,101.29,101.4,101.28,101.35,11819.0,73.9028,73.9831,73.8955,73.9466,11819.0
2016-06-13 13:50:00,101.33,101.33,101.11,101.15,102527.0,73.932,73.932,73.7715,73.8007,102527.0
2016-06-13 14:00:00,101.14,101.14,101.05,101.12,16416.0,73.7934,73.7934,73.7277,73.7788,16416.0
2016-06-13 14:10:00,101.12,101.14,101.05,101.07,8961.0,73.7788,73.7934,73.7277,73.7423,8961.0
2016-06-13 14:20:00,101.06,101.06,100.89,100.9,19597.0,73.735,73.735,73.611,73.6183,19597.0
2016-06-13 14:30:00,100.93,101.01,100.89,100.94,24359.0,73.6402,73.6985,73.611,73.6475,24359.0
2016-06-13 14:40:00,100.92,100.95,100.87,100.91,39642.0,73.6329,73.6548,73.5964,73.6256,39642.0
2016-06-13 14:50:00,100.93,100.96,100.84,100.88,29146.0,73.6402,73.662,73.5745,73.6037,29146.0
2016-06-13 15:00:00,100.87,100.87,100.49,100.49,55117.0,73.5964,73.5964,73.3191,73.3191,55117.0
2016-06-13 15:10:00,100.5,100.54,100.38,100.51,49661.0,73.3264,73.3556,73.2389,73.3337,49661.0
2016-06-13 15:20:00,100.54,100.63,100.48,100.53,29530.0,73.3556,73.4213,73.3118,73.3483,29530.0
2016-06-13 15:30:00,100.52,100.61,100.35,100.36,64421.0,73.341,73.4067,73.217,73.2243,64421.0
2016-06-13 15:40:00,100.35,100.35,100.07,100.25,134676.0,73.217,73.217,73.0127,73.144,134676.0
2016-06-13 15:50:00,100.23,100.32,100.11,100.28,160134.0,73.1294,73.1951,73.0419,73.1659,160134.0
2016-06-14 09:30:00,100.21,100.27,99.47,99.77,39422.0,73.1148,73.1586,72.5749,72.7938,39422.0
2016-06-14 09:40:00,99.77,100.05,99.64,99.7,55045.0,72.7938,72.9981,72.699,72.7427,55045.0
2016-06-14 09:50:00,99.72,99.95,99.67,99.91,22345.0,72.7573,72.9251,72.7208,72.896,22345.0
2016-06-14 10:00:00,99.9,100.18,99.74,100.07,51447.0,72.8887,73.0929,72.7719,73.0127,51447.0
2016-06-14 10:10:00,100.11,100.46,100.1,100.39,31639.0,73.0419,73.2972,73.0346,73.2462,31639.0
2016-06-14 10:20:00,100.41,100.41,99.99,100.18,27318.0,73.2608,73.2608,72.9543,73.0929,27318.0
2016-06-14 10:30:00,100.19,100.35,100.16,100.25,50207.0,73.1002,73.217,73.0784,73.144,50207.0
2016-06-14 10:40:00,100.25,100.57,100.25,100.5,32763.0,73.144,73.3775,73.144,73.3264,32763.0
2016-06-14 10:50:00,100.53,100.63,100.37,100.55,72781.0,73.3483,73.4213,73.2316,73.3629,72781.0
2016-06-14 11:00:00,100.55,100.82,100.52,100.79,40479.0,73.3629,73.5599,73.341,73.538,40479.0
2016-06-14 11:10:00,100.79,100.83,100.67,100.75,30879.0,73.538,73.5672,73.4505,73.5088,30879.0
2016-06-14 11:20:00,100.76,100.82,100.6,100.77,45563.0,73.5161,73.5599,73.3994,73.5234,45563.0
2016-06-14 11:30:00,100.76,100.84,100.68,100.8,47571.0,73.5161,73.5745,73.4578,73.5453,47571.0
2016-06-14 11:40:00,100.8,100.8,100.53,100.58,52446.0,73.5453,73.5453,73.3483,73.3848,52446.0
2016-06-14 11:50:00,100.54,100.65,100.49,100.6,18718.0,73.3556,73.4359,73.3191,73.3994,18718.0
2016-06-14 12:00:00,100.6,100.82,100.59,100.67,17685.0,73.3994,73.5599,73.3921,73.4505,17685.0
2016-06-14 12:10:00,100.71,100.8,100.69,100.74,20323.0,73.4796,73.5453,73.4651,73.5015,20323.0
2016-06-14 12:20:00,100.74,100.81,100.69,100.69,30661.0,73.5015,73.5526,73.4651,73.4651,30661.0
2016-06-14 12:30:00,100.68,100.72,100.62,100.68,15576.0,73.4578,73.4869,73.414,73.4578,15576.0
2016-06-14 12:40:00,100.7,100.7,100.49,100.56,12118.0,73.4723,73.4723,73.3191,73.3702,12118.0
2016-06-14 12:50:00,100.56,100.57,100.26,100.28,20629.0,73.3702,73.3775,73.1513,73.1659,20629.0
2016-06-14 13:00:00,100.3,100.39,100.19,100.22,39678.0,73.1805,73.2462,73.1002,73.1221,39678.0
2016-06-14 13:10:00,100.2,100.2,100.07,100.15,10642.0,73.1075,73.1075,73.0127,73.0711,10642.0
2016-06-14 13:20:00,100.14,100.21,100.09,100.19,10053.0,73.0638,73.1148,73.0273,73.1002,10053.0
2016-06-14 13:30:00,100.17,100.25,100.14,100.16,20921.0,73.0857,73.144,73.0638,73.0784,20921.0
2016-06-14 13:40:00,100.17,100.21,100.08,100.16,14472.0,73.0857,73.1148,73.02,73.0784,14472.0
2016-06-14 13:50:00,100.2,100.21,100.17,100.2,27333.0,73.1075,73.1148,73.0857,73.1075,27333.0
2016-06-14 14:00:00,100.21,100.3,100.2,100.22,33489.0,73.1148,73.1805,73.1075,73.1221,33489.0
2016-06-14 14:10:00,100.23,100.3,100.14,100.2,33268.0,73.1294,73.1805,73.0638,73.1075,33268.0
2016-06-14 14:20:00,100.2,100.24,100.18,100.2,23356.0,73.1075,73.1367,73.0929,73.1075,23356.0
2016-06-14 14:30:00,100.2,100.21,100.03,100.11,24872.0,73.1075,73.1148,72.9835,73.0419,24872.0
2016-06-14 14:40:00,100.12,100.25,100.11,100.19,16006.0,73.0492,73.144,73.0419,73.1002,16006.0
2016-06-14 14:50:00,100.19,100.22,100.04,100.09,25394.0,73.1002,73.1221,72.9908,73.0273,25394.0
2016-06-14 15:00:00,100.08,100.26,100.06,100.22,25839.0,73.02,73.1513,73.0054,73.1221,25839.0
2016-06-14 15:10:00,100.21,100.22,100.14,100.15,43126.0,73.1148,73.1221,73.0638,73.0711,43126.0
2016-06-14 15:20:00,100.16,100.22,100.09,100.12,76600.0,73.0784,73.1221,73.0273,73.0492,76600.0
2016-06-14 15:30:00,100.11,100.33,100.08,100.29,43488.0,73.0419,73.2024,73.02,73.1732,43488.0
2016-06-14 15:40:00,100.29,100.49,100.27,100.31,52162.0,73.1732,73.3191,73.1586,73.1878,52162.0
2016-06-14 15:50:00,100.3,100.36,100.28,100.35,137577.0,73.1805,73.2243,73.1659,73.217,137577.0
2016-06-15 09:30:00,100.53,100.71,100.3,100.48,23590.0,73.3483,73.4796,73.1805,73.3118,23590.0
2016-06-15 09:40:00,100.6,100.75,100.57,100.59,24624.0,73.3994,73.5088,73.3775,73.3921,24624.0
2016-06-15 09:50:00,100.58,100.74,100.41,100.71,16043.0,73.3848,73.5015,73.2608,73.4796,16043.0
2016-06-15 10:00:00,100.7,100.73,100.58,100.66,25044.0,73.4723,73.4942,73.3848,73.4432,25044.0
2016-06-15 10:10:00,100.64,100.72,100.55,100.7,25746.0,73.4286,73.4869,73.3629,73.4723,25746.0
2016-06-15 10:20:00,100.69,100.7,100.63,100.66,19736.0,73.4651,73.4723,73.4213,73.4432,19736.0
2016-06-15 10:30:00,100.67,100.7,100.59,100.67,17303.0,73.4505,73.4723,73.3921,73.4505,17303.0
2016-06-15 10:40:00,100.67,100.7,100.63,100.64,22560.0,73.4505,73.4723,73.4213,73.4286,22560.0
2016-06-15 10:50:00,100.64,100.66,100.4,100.4,10150.0,73.4286,73.4432,73.2535,73.2535,10150.0
2016-06-15 11:00:00,100.37,100.43,100.23,100.23,11755.0,73.2316,73.2754,73.1294,73.1294,11755.0
2016-06-15 11:10:00,100.25,100.29,100.15,100.2,11551.0,73.144,73.1732,73.0711,73.1075,11551.0
2016-06-15 11:20:00,100.19,100.23,100.11,100.11,18430.0,73.1002,73.1294,73.0419,73.0419,18430.0
2016-06-15 11:30:00,100.14,100.16,100.02,100.1,9455.0,73.0638,73.0784,72.9762,73.0346,9455.0
2016-06-15 11:40:00,100.09,100.19,100.07,100.12,7425.0,73.0273,73.1002,73.0127,73.0492,7425.0
2016-06-15 11:50:00,100.14,100.2,100.04,100.09,6297.0,73.0638,73.1075,72.9908,73.0273,6297.0
2016-06-15 12:00:00,100.1,100.23,100.09,100.16,8743.0,73.0346,73.1294,73.0273,73.0784,8743.0
2016-06-15 12:10:00,100.17,100.17,100.09,100.12,7791.0,73.0857,73.0857,73.0273,73.0492,7791.0
2016-06-15 12:20:00,100.11,100.19,100.07,100.11,10468.0,73.0419,73.1002,73.0127,73.0419,10468.0
2016-06-15 12:30:00,100.15,100.19,100.01,100.02,11482.0,73.0711,73.1002,72.9689,72.9762,11482.0
2016-06-15 12:40:00,100.04,100.1,100.0,100.04,22953.0,72.9908,73.0346,72.9616,72.9908,22953.0
2016-06-15 12:50:00,100.03,100.07,100.0,100.02,11909.0,72.9835,73.0127,72.9616,72.9762,11909.0
2016-06-15 13:00:00,100.02,100.11,100.01,100.08,12792.0,72.9762,73.0419,72.9689,73.02,12792.0
2016-06-15 13:10:00,100.08,100.12,100.03,100.09,18490.0,73.02,73.0492,72.9835,73.0273,18490.0
2016-06-15 13:20:00,100.09,100.22,100.07,100.15,18290.0,73.0273,73.1221,73.0127,73.0711,18290.0
2016-06-15 13:30:00,100.13,100.21,100.09,100.19,16948.0,73.0565,73.1148,73.0273,73.1002,16948.0
2016-06-15 13:40:00,100.17,100.2,100.13,100.2,22494.0,73.0857,73.1075,73.0565,73.1075,22494.0
2016-06-15 13:50:00,100.23,100.24,100.16,100.17,67532.0,73.1294,73.1367,73.0784,73.0857,67532.0
2016-06-15 14:00:00,100.19,100.57,100.18,100.34,200622.0,73.1002,73.3775,73.0929,73.2097,200622.0
2016-06-15 14:10:00,100.35,100.51,100.21,100.48,61707.0,73.217,73.3337,73.1148,73.3118,61707.0
2016-06-15 14:20:00,100.46,100.54,100.42,100.42,34979.0,73.2972,73.3556,73.2681,73.2681,34979.0
2016-06-15 14:30:00,100.4,100.68,100.29,100.5,77679.0,73.2535,73.4578,73.1732,73.3264,77679.0
2016-06-15 14:40:00,100.5,100.63,100.48,100.61,67641.0,73.3264,73.4213,73.3118,73.4067,67641.0
2016-06-15 14:50:00,100.6,100.6,100.46,100.56,45377.0,73.3994,73.3994,73.2972,73.3702,45377.0
2016-06-15 15:00:00,100.56,100.59,100.48,100.49,48740.0,73.3702,73.3921,73.3118,73.3191,48740.0
2016-06-15 15:10:00,100.5,100.64,100.47,100.52,50336.0,73.3264,73.4286,73.3045,73.341,50336.0
2016-06-15 15:20:00,100.52,100.53,100.46,100.5,51610.0,73.341,73.3483,73.2972,73.3264,51610.0
2016-06-15 15:30:00,100.5,100.5,100.35,100.39,55679.0,73.3264,73.3264,73.217,73.2462,55679.0
2016-06-15 15:40:00,100.38,100.5,100.35,100.45,54209.0,73.2389,73.3264,73.217,73.2899,54209.0
2016-06-15 15:50:00,100.44,100.49,100.29,100.37,135793.0,73.2826,73.3191,73.1732,73.2316,135793.0
2016-06-16 09:30:00,100.22,100.7,100.07,100.58,29762.0,73.1221,73.4723,73.0127,73.3848,29762.0
2016-06-16 09:40:00,100.58,100.73,100.3,100.35,29311.0,73.3848,73.4942,73.1805,73.217,29311.0
2016-06-16 09:50:00,100.37,100.45,100.19,100.36,26372.0,73.2316,73.2899,73.1002,73.2243,26372.0
2016-06-16 10:00:00,100.34,100.45,100.31,100.4,27339.0,73.2097,73.2899,73.1878,73.2535,27339.0
2016-06-16 10:10:00,100.4,100.67,100.27,100.67,78998.0,73.2535,73.4505,73.1586,73.4505,78998.0
2016-06-16 10:20:00,100.65,100.81,100.57,100.59,23338.0,73.4359,73.5526,73.3775,73.3921,23338.0
2016-06-16 10:30:00,100.59,100.59,100.48,100.5,27246.0,73.3921,73.3921,73.3118,73.3264,27246.0
2016-06-16 10:40:00,100.51,100.63,100.5,100.55,48503.0,73.3337,73.4213,73.3264,73.3629,48503.0
2016-06-16 10:50:00,100.57,100.58,100.51,100.55,24952.0,73.3775,73.3848,73.3337,73.3629,24952.0
2016-06-16 11:00:00,100.56,101.1,100.54,101.1,23767.0,73.3702,73.7642,73.3556,73.7642,23767.0
2016-06-16 11:10:00,101.08,101.2,100.89,100.89,29654.0,73.7496,73.8372,73.611,73.611,29654.0
2016-06-16 11:20:00,100.88,100.92,100.74,100.87,66526.0,73.6037,73.6329,73.5015,73.5964,66526.0
2016-06-16 11:30:00,100.9,101.07,100.81,101.01,79859.0,73.6183,73.7423,73.5526,73.6985,79859.0
2016-06-16 11:40:00,101.01,101.03,100.73,100.82,20230.0,73.6985,73.7131,73.4942,73.5599,20230.0
2016-06-16 11:50:00,100.8,100.8,100.64,100.7,18294.0,73.5453,73.5453,73.4286,73.4723,18294.0
2016-06-16 12:00:00,100.69,100.94,100.69,100.94,13989.0,73.4651,73.6475,73.4651,73.6475,13989.0
2016-06-16 12:10:00,100.92,100.96,100.8,100.96,13138.0,73.6329,73.662,73.5453,73.662,13138.0
2016-06-16 12:20:00,100.99,101.17,100.9,101.16,16251.0,73.6839,73.8153,73.6183,73.808,16251.0
2016-06-16 12:30:00,101.16,101.25,101.16,101.24,31517.0,73.808,73.8736,73.808,73.8663,31517.0
2016-06-16 12:40:00,101.23,101.45,101.18,101.38,31234.0,73.859,74.0196,73.8226,73.9685,31234.0
2016-06-16 12:50:00,101.38,101.4,101.22,101.22,18916.0,73.9685,73.9831,73.8517,73.8517,18916.0
2016-06-16 13:00:00,101.24,101.36,101.22,101.31,23476.0,73.8663,73.9539,73.8517,73.9174,23476.0
2016-06-16 13:10:00,101.31,101.36,101.17,101.21,25431.0,73.9174,73.9539,73.8153,73.8445,25431.0
2016-06-16 13:20:00,101.25,101.37,101.22,101.23,24430.0,73.8736,73.9612,73.8517,73.859,24430.0
2016-06-16 13:30:00,101.24,101.32,101.2,101.3,17839.0,73.8663,73.9247,73.8372,73.9101,17839.0
2016-06-16 13:40:00,101.29,101.38,101.21,101.27,19125.0,73.9028,73.9685,73.8445,73.8882,19125.0
2016-06-16 13:50:00,101.26,101.33,101.17,101.21,15711.0,73.8809,73.932,73.8153,73.8445,15711.0
2016-06-16 14:00:00,101.19,101.34,101.19,101.28,27107.0,73.8299,73.9393,73.8299,73.8955,27107.0
2016-06-16 14:10:00,101.25,101.39,101.24,101.3,40459.0,73.8736,73.9758,73.8663,73.9101,40459.0
2016-06-16 14:20:00,101.29,101.32,101.16,101.25,16938.0,73.9028,73.9247,73.808,73.8736,16938.0
2016-06-16 14:30:00,101.25,101.42,101.25,101.34,17299.0,73.8736,73.9977,73.8736,73.9393,17299.0
2016-06-16 14:40:00,101.35,101.41,101.24,101.31,12387.0,73.9466,73.9904,73.8663,73.9174,12387.0
2016-06-16 14:50:00,101.31,101.44,101.21,101.34,46702.0,73.9174,74.0123,73.8445,73.9393,46702.0
2016-06-16 15:00:00,101.35,101.4,101.26,101.26,20918.0,73.9466,73.9831,73.8809,73.8809,20918.0
2016-06-16 15:10:00,101.27,101.43,101.27,101.41,27817.0,73.8882,74.005,73.8882,73.9904,27817.0
2016-06-16 15:20:00,101.41,101.52,101.35,101.37,25727.0,73.9904,74.0706,73.9466,73.9612,25727.0
2016-06-16 15:30:00,101.36,101.51,101.29,101.49,59858.0,73.9539,74.0633,73.9028,74.0487,59858.0
2016-06-16 15:40:00,101.51,101.7,101.5,101.69,66710.0,74.0633,74.202,74.056,74.1947,66710.0
2016-06-16 15:50:00,101.68,101.74,101.58,101.67,114019.0,74.1874,74.2311,74.1144,74.1801,114019.0
2016-06-17 09:30:00,101.6,101.6,100.94,100.98,141629.0,74.129,74.129,73.6475,73.6766,141629.0
2016-06-17 09:40:00,100.98,101.29,100.9,101.2,50367.0,73.6766,73.9028,73.6183,73.8372,50367.0
2016-06-17 09:50:00,101.14,101.29,101.1,101.25,25654.0,73.7934,73.9028,73.7642,73.8736,25654.0
2016-06-17 10:00:00,101.22,101.25,101.06,101.1,29873.0,73.8517,73.8736,73.735,73.7642,29873.0
2016-06-17 10:10:00,101.08,101.08,100.8,100.87,20441.0,73.7496,73.7496,73.5453,73.5964,20441.0
2016-06-17 10:20:00,100.89,100.99,100.87,100.93,16935.0,73.611,73.6839,73.5964,73.6402,16935.0
2016-06-17 10:30:00,100.91,100.96,100.79,100.95,16504.0,73.6256,73.662,73.538,73.6548,16504.0
2016-06-17 10:40:00,100.96,101.08,100.89,101.06,18860.0,73.662,73.7496,73.611,73.735,18860.0
2016-06-17 10:50:00,101.04,101.04,100.79,100.83,18658.0,73.7204,73.7204,73.538,73.5672,18658.0
2016-06-17 11:00:00,100.82,100.82,100.48,100.53,33095.0,73.5599,73.5599,73.3118,73.3483,33095.0
2016-06-17 11:10:00,100.53,100.64,100.48,100.52,8079.0,73.3483,73.4286,73.3118,73.341,8079.0
2016-06-17 11:20:00,100.56,100.56,100.38,100.43,11493.0,73.3702,73.3702,73.2389,73.2754,11493.0
2016-06-17 11:30:00,100.42,100.53,100.33,100.49,17230.0,73.2681,73.3483,73.2024,73.3191,17230.0
2016-06-17 11:40:00,100.52,100.74,100.48,100.7,16944.0,73.341,73.5015,73.3118,73.4723,16944.0
2016-06-17 11:50:00,100.71,100.9,100.7,100.9,20938.0,73.4796,73.6183,73.4723,73.6183,20938.0
2016-06-17 12:00:00,100.9,100.96,100.88,100.95,29727.0,73.6183,73.662,73.6037,73.6548,29727.0
2016-06-17 12:10:00,100.95,101.08,100.93,101.04,26709.0,73.6548,73.7496,73.6402,73.7204,26709.0
2016-06-17 12:20:00,101.04,101.19,101.04,101.19,12185.0,73.7204,73.8299,73.7204,73.8299,12185.0
2016-06-17 12:30:00,101.19,101.23,101.16,101.2,17315.0,73.8299,73.859,73.808,73.8372,17315.0
2016-06-17 12:40:00,101.19,101.31,101.19,101.28,11551.0,73.8299,73.9174,73.8299,73.8955,11551.0
2016-06-17 12:50:00,101.31,101.43,101.29,101.4,15593.0,73.9174,74.005,73.9028,73.9831,15593.0
2016-06-17 13:00:00,101.4,101.47,101.39,101.47,20081.0,73.9831,74.0342,73.9758,74.0342,20081.0
2016-06-17 13:10:00,101.47,101.65,101.42,101.64,11009.0,74.0342,74.1655,73.9977,74.1582,11009.0
2016-06-17 13:20:00,101.65,101.78,101.64,101.76,22525.0,74.1655,74.2603,74.1582,74.2457,22525.0
2016-06-17 13:30:00,101.75,101.76,101.64,101.76,40116.0,74.2384,74.2457,74.1582,74.2457,40116.0
2016-06-17 13:40:00,101.76,102.13,101.75,102.05,78227.0,74.2457,74.5157,74.2384,74.4573,78227.0
2016-06-17 13:50:00,102.05,102.26,102.05,102.24,62025.0,74.4573,74.6105,74.4573,74.596,62025.0
2016-06-17 14:00:00,102.24,102.24,102.07,102.07,68608.0,74.596,74.596,74.4719,74.4719,68608.0
2016-06-17 14:10:00,102.07,102.32,102.06,102.2,61268.0,74.4719,74.6543,74.4646,74.5668,61268.0
2016-06-17 14:20:00,102.2,102.21,101.92,102.21,66577.0,74.5668,74.5741,74.3625,74.5741,66577.0
2016-06-17 14:30:00,102.2,102.45,102.2,102.29,81918.0,74.5668,74.7492,74.5668,74.6324,81918.0
2016-06-17 14:40:00,102.29,102.29,102.13,102.23,63262.0,74.6324,74.6324,74.5157,74.5887,63262.0
2016-06-17 14:50:00,102.23,102.42,102.23,102.37,58042.0,74.5887,74.7273,74.5887,74.6908,58042.0
2016-06-17 15:00:00,102.37,102.51,102.22,102.23,114386.0,74.6908,74.793,74.5814,74.5887,114386.0
2016-06-17 15:10:00,102.23,102.24,102.05,102.14,84687.0,74.5887,74.596,74.4573,74.523,84687.0
2016-06-17 15:20:00,102.14,102.16,101.83,101.85,134382.0,74.523,74.5376,74.2968,74.3114,134382.0
2016-06-17 15:30:00,101.84,102.0,101.67,101.7,124977.0,74.3041,74.4208,74.1801,74.202,124977.0
2016-06-17 15:40:00,101.7,102.04,101.69,101.95,158285.0,74.202,74.45,74.1947,74.3844,158285.0
2016-06-17 15:50:00,101.96,102.13,101.94,102.09,296059.0,74.3917,74.5157,74.3771,74.4865,296059.0
2016-06-20 09:30:00,102.82,103.6,102.59,103.49,48735.0,75.0191,75.5882,74.8513,75.508,48735.0
2016-06-20 09:40:00,103.43,103.62,102.82,102.94,25261.0,75.4642,75.6028,75.0191,75.1067,25261.0
2016-06-20 09:50:00,102.99,103.2,102.9,103.12,18638.0,75.1432,75.2964,75.0775,75.238,18638.0
2016-06-20 10:00:00,103.15,103.15,102.93,103.01,20978.0,75.2599,75.2599,75.0994,75.1578,20978.0
2016-06-20 10:10:00,103.01,103.16,102.94,103.05,20631.0,75.1578,75.2672,75.1067,75.1869,20631.0
2016-06-20 10:20:00,103.05,103.08,102.64,102.75,17250.0,75.1869,75.2088,74.8878,74.9681,17250.0
2016-06-20 10:30:00,102.72,102.79,102.59,102.69,15281.0,74.9462,74.9972,74.8513,74.9243,15281.0
2016-06-20 10:40:00,102.65,102.79,102.58,102.63,12823.0,74.8951,74.9972,74.844,74.8805,12823.0
2016-06-20 10:50:00,102.63,102.75,102.53,102.75,11309.0,74.8805,74.9681,74.8075,74.9681,11309.0
2016-06-20 11:00:00,102.76,102.91,102.72,102.79,11011.0,74.9754,75.0848,74.9462,74.9972,11011.0
2016-06-20 11:10:00,102.81,103.04,102.81,103.04,8906.0,75.0118,75.1796,75.0118,75.1796,8906.0
2016-06-20 11:20:00,103.04,103.11,102.93,103.11,16627.0,75.1796,75.2307,75.0994,75.2307,16627.0
2016-06-20 11:30:00,103.08,103.2,103.05,103.11,21937.0,75.2088,75.2964,75.1869,75.2307,21937.0
2016-06-20 11:40:00,103.13,103.18,103.08,103.12,16454.0,75.2453,75.2818,75.2088,75.238,16454.0
2016-06-20 11:50:00,103.08,103.09,102.93,102.98,9688.0,75.2088,75.2161,75.0994,75.1359,9688.0
2016-06-20 12:00:00,102.98,102.98,102.75,102.77,21659.0,75.1359,75.1359,74.9681,74.9827,21659.0
2016-06-20 12:10:00,102.77,102.8,102.67,102.7,12049.0,74.9827,75.0045,74.9097,74.9316,12049.0
2016-06-20 12:20:00,102.69,102.75,102.6,102.72,10986.0,74.9243,74.9681,74.8586,74.9462,10986.0
2016-06-20 12:30:00,102.71,102.82,102.68,102.73,11138.0,74.9389,75.0191,74.917,74.9535,11138.0
2016-06-20 12:40:00,102.72,102.77,102.69,102.76,20927.0,74.9462,74.9827,74.9243,74.9754,20927.0
2016-06-20 12:50:00,102.77,102.96,102.77,102.96,8756.0,74.9827,75.1213,74.9827,75.1213,8756.0
2016-06-20 13:00:00,102.94,102.97,102.87,102.93,7745.0,75.1067,75.1286,75.0556,75.0994,7745.0
2016-06-20 13:10:00,102.89,102.97,102.79,102.93,8867.0,75.0702,75.1286,74.9972,75.0994,8867.0
2016-06-20 13:20:00,102.9,102.94,102.76,102.83,13684.0,75.0775,75.1067,74.9754,75.0264,13684.0
2016-06-20 13:30:00,102.81,102.93,102.78,102.89,9297.0,75.0118,75.0994,74.9899,75.0702,9297.0
2016-06-20 13:40:00,102.85,102.91,102.78,102.87,8985.0,75.041,75.0848,74.9899,75.0556,8985.0
2016-06-20 13:50:00,102.87,102.94,102.84,102.92,12770.0,75.0556,75.1067,75.0337,75.0921,12770.0
2016-06-20 14:00:00,102.94,102.97,102.78,102.95,20734.0,75.1067,75.1286,74.9899,75.114,20734.0
2016-06-20 14:10:00,102.95,103.06,102.91,103.06,35698.0,75.114,75.1942,75.0848,75.1942,35698.0
2016-06-20 14:20:00,103.05,103.1,102.96,102.98,16406.0,75.1869,75.2234,75.1213,75.1359,16406.0
2016-06-20 14:30:00,102.97,102.97,102.84,102.84,11638.0,75.1286,75.1286,75.0337,75.0337,11638.0
2016-06-20 14:40:00,102.85,102.97,102.82,102.94,21909.0,75.041,75.1286,75.0191,75.1067,21909.0
2016-06-20 14:50:00,102.97,103.0,102.88,102.96,13986.0,75.1286,75.1505,75.0629,75.1213,13986.0
2016-06-20 15:00:00,102.94,103.05,102.87,102.89,14637.0,75.1067,75.1869,75.0556,75.0702,14637.0
2016-06-20 15:10:00,102.9,102.93,102.76,102.83,17885.0,75.0775,75.0994,74.9754,75.0264,17885.0
2016-06-20 15:20:00,102.84,102.92,102.75,102.76,28621.0,75.0337,75.0921,74.9681,74.9754,28621.0
2016-06-20 15:30:00,102.77,102.8,102.67,102.68,25803.0,74.9827,75.0045,74.9097,74.917,25803.0
2016-06-20 15:40:00,102.67,102.7,102.39,102.41,54335.0,74.9097,74.9316,74.7054,74.72,54335.0
2016-06-20 15:50:00,102.42,102.55,102.36,102.42,99712.0,74.7273,74.8221,74.6835,74.7273,99712.0
2016-06-21 09:30:00,102.44,102.9,102.44,102.69,36979.0,74.7419,75.0775,74.7419,74.9243,36979.0
2016-06-21 09:40:00,102.61,103.04,102.61,103.04,5569.0,74.8659,75.1796,74.8659,75.1796,5569.0
2016-06-21 09:50:00,102.96,103.05,102.81,102.93,17896.0,75.1213,75.1869,75.0118,75.0994,17896.0
2016-06-21 10:00:00,102.98,103.29,102.9,103.1,20873.0,75.1359,75.3621,75.0775,75.2234,20873.0
2016-06-21 10:10:00,103.13,103.45,103.07,103.36,21213.0,75.2453,75.4788,75.2015,75.4131,21213.0
2016-06-21 10:20:00,103.36,103.53,103.3,103.42,15556.0,75.4131,75.5372,75.3693,75.4569,15556.0
2016-06-21 10:30:00,103.44,103.57,103.32,103.48,22289.0,75.4715,75.5663,75.3839,75.5007,22289.0
2016-06-21 10:40:00,103.53,103.71,103.53,103.57,13946.0,75.5372,75.6685,75.5372,75.5663,13946.0
2016-06-21 10:50:00,103.57,103.68,103.44,103.48,16557.0,75.5663,75.6466,75.4715,75.5007,16557.0
2016-06-21 11:00:00,103.48,103.73,103.42,103.69,30185.0,75.5007,75.6831,75.4569,75.6539,30185.0
2016-06-21 11:10:00,103.7,103.93,103.61,103.69,31202.0,75.6612,75.829,75.5955,75.6539,31202.0
2016-06-21 11:20:00,103.69,103.71,103.47,103.52,26569.0,75.6539,75.6685,75.4934,75.5299,26569.0
2016-06-21 11:30:00,103.52,103.67,103.49,103.6,20336.0,75.5299,75.6393,75.508,75.5882,20336.0
2016-06-21 11:40:00,103.61,103.7,103.6,103.7,16347.0,75.5955,75.6612,75.5882,75.6612,16347.0
2016-06-21 11:50:00,103.71,103.78,103.71,103.78,12645.0,75.6685,75.7196,75.6685,75.7196,12645.0
2016-06-21 12:00:00,103.76,103.79,103.7,103.7,16073.0,75.705,75.7269,75.6612,75.6612,16073.0
2016-06-21 12:10:00,103.69,103.82,103.69,103.79,23213.0,75.6539,75.7487,75.6539,75.7269,23213.0
2016-06-21 12:20:00,103.8,103.95,103.79,103.84,19727.0,75.7342,75.8436,75.7269,75.7633,19727.0
2016-06-21 12:30:00,103.83,103.96,103.79,103.95,18508.0,75.756,75.8509,75.7269,75.8436,18508.0
2016-06-21 12:40:00,103.94,103.97,103.79,103.85,17748.0,75.8363,75.8582,75.7269,75.7706,17748.0
2016-06-21 12:50:00,103.85,103.94,103.81,103.86,18701.0,75.7706,75.8363,75.7415,75.7779,18701.0
2016-06-21 13:00:00,103.84,103.84,103.75,103.81,14620.0,75.7633,75.7633,75.6977,75.7415,14620.0
2016-06-21 13:10:00,103.81,103.86,103.76,103.8,10788.0,75.7415,75.7779,75.705,75.7342,10788.0
2016-06-21 13:20:00,103.78,103.92,103.75,103.92,13867.0,75.7196,75.8217,75.6977,75.8217,13867.0
2016-06-21 13:30:00,103.91,104.0,103.86,103.99,27092.0,75.8144,75.8801,75.7779,75.8728,27092.0
2016-06-21 13:40:00,103.98,104.18,103.97,104.03,56987.0,75.8655,76.0114,75.8582,75.902,56987.0
2016-06-21 13:50:00,104.03,104.05,103.89,103.99,41754.0,75.902,75.9166,75.7998,75.8728,41754.0
2016-06-21 14:00:00,103.97,103.99,103.93,103.98,12794.0,75.8582,75.8728,75.829,75.8655,12794.0
2016-06-21 14:10:00,103.97,104.0,103.95,104.0,11364.0,75.8582,75.8801,75.8436,75.8801,11364.0
2016-06-21 14:20:00,104.0,104.02,103.94,103.97,14598.0,75.8801,75.8947,75.8363,75.8582,14598.0
2016-06-21 14:30:00,103.98,104.14,103.97,104.08,17142.0,75.8655,75.9822,75.8582,75.9384,17142.0
2016-06-21 14:40:00,104.08,104.1,103.99,104.06,16175.0,75.9384,75.953,75.8728,75.9239,16175.0
2016-06-21 14:50:00,104.05,104.14,104.01,104.13,17963.0,75.9166,75.9822,75.8874,75.9749,17963.0
2016-06-21 15:00:00,104.12,104.15,104.05,104.14,27622.0,75.9676,75.9895,75.9166,75.9822,27622.0
2016-06-21 15:10:00,104.15,104.22,104.12,104.22,41017.0,75.9895,76.0406,75.9676,76.0406,41017.0
2016-06-21 15:20:00,104.22,104.25,104.1,104.13,46373.0,76.0406,76.0625,75.953,75.9749,46373.0
2016-06-21 15:30:00,104.12,104.2,104.1,104.18,44528.0,75.9676,76.026,75.953,76.0114,44528.0
2016-06-21 15:40:00,104.18,104.21,104.09,104.11,65584.0,76.0114,76.0333,75.9457,75.9603,65584.0
2016-06-21 15:50:00,104.1,104.15,104.0,104.03,96430.0,75.953,75.9895,75.8801,75.902,96430.0
2016-06-22 09:30:00,104.0,104.15,103.81,103.93,22456.0,75.8801,75.9895,75.7415,75.829,22456.0
2016-06-22 09:40:00,104.02,104.18,103.74,103.89,18240.0,75.8947,76.0114,75.6904,75.7998,18240.0
2016-06-22 09:50:00,103.87,104.02,103.81,104.02,9303.0,75.7852,75.8947,75.7415,75.8947,9303.0
2016-06-22 10:00:00,103.97,104.14,103.91,104.13,12696.0,75.8582,75.9822,75.8144,75.9749,12696.0
2016-06-22 10:10:00,104.11,104.4,104.11,104.37,19391.0,75.9603,76.1719,75.9603,76.15,19391.0
2016-06-22 10:20:00,104.35,104.51,104.31,104.45,17829.0,76.1354,76.2522,76.1063,76.2084,17829.0
2016-06-22 10:30:00,104.43,104.45,104.28,104.31,10380.0,76.1938,76.2084,76.0844,76.1063,10380.0
2016-06-22 10:40:00,104.33,104.39,104.24,104.29,16883.0,76.1209,76.1646,76.0552,76.0917,16883.0
2016-06-22 10:50:00,104.33,104.33,104.02,104.02,14482.0,76.1209,76.1209,75.8947,75.8947,14482.0
2016-06-22 11:00:00,104.01,104.16,104.0,104.12,27624.0,75.8874,75.9968,75.8801,75.9676,27624.0
2016-06-22 11:10:00,104.09,104.14,103.98,104.05,13780.0,75.9457,75.9822,75.8655,75.9166,13780.0
2016-06-22 11:20:00,104.04,104.28,103.93,103.93,14076.0,75.9093,76.0844,75.829,75.829,14076.0
2016-06-22 11:30:00,103.93,104.17,103.87,104.12,12982.0,75.829,76.0041,75.7852,75.9676,12982.0
2016-06-22 11:40:00,104.14,104.27,104.1,104.2,12993.0,75.9822,76.0771,75.953,76.026,12993.0
2016-06-22 11:50:00,104.17,104.33,104.16,104.33,11066.0,76.0041,76.1209,75.9968,76.1209,11066.0
2016-06-22 12:00:00,104.33,104.34,104.18,104.23,8655.0,76.1209,76.1281,76.0114,76.0479,8655.0
2016-06-22 12:10:00,104.23,104.23,103.93,103.96,8932.0,76.0479,76.0479,75.829,75.8509,8932.0
2016-06-22 12:20:00,103.97,103.97,103.86,103.94,13735.0,75.8582,75.8582,75.7779,75.8363,13735.0
2016-06-22 12:30:00,103.97,104.06,103.95,104.03,7340.0,75.8582,75.9239,75.8436,75.902,7340.0
2016-06-22 12:40:00,104.05,104.11,103.99,104.04,10792.0,75.9166,75.9603,75.8728,75.9093,10792.0
2016-06-22 12:50:00,104.06,104.18,104.06,104.08,7874.0,75.9239,76.0114,75.9239,75.9384,7874.0
2016-06-22 13:00:00,104.06,104.08,104.01,104.04,10319.0,75.9239,75.9384,75.8874,75.9093,10319.0
2016-06-22 13:10:00,104.05,104.2,103.99,104.18,14577.0,75.9166,76.026,75.8728,76.0114,14577.0
2016-06-22 13:20:00,104.16,104.21,104.11,104.19,11007.0,75.9968,76.0333,75.9603,76.0187,11007.0
2016-06-22 13:30:00,104.18,104.19,104.12,104.12,5638.0,76.0114,76.0187,75.9676,75.9676,5638.0
2016-06-22 13:40:00,104.12,104.21,104.12,104.15,12908.0,75.9676,76.0333,75.9676,75.9895,12908.0
2016-06-22 13:50:00,104.15,104.25,104.15,104.22,14875.0,75.9895,76.0625,75.9895,76.0406,14875.0
2016-06-22 14:00:00,104.21,104.23,104.13,104.2,16076.0,76.0333,76.0479,75.9749,76.026,16076.0
2016-06-22 14:10:00,104.21,104.26,104.21,104.24,12072.0,76.0333,76.0698,76.0333,76.0552,12072.0
2016-06-22 14:20:00,104.24,104.3,104.15,104.3,15351.0,76.0552,76.099,75.9895,76.099,15351.0
2016-06-22 14:30:00,104.31,104.32,104.14,104.16,17446.0,76.1063,76.1136,75.9822,75.9968,17446.0
2016-06-22 14:40:00,104.17,104.34,104.11,104.34,90590.0,76.0041,76.1281,75.9603,76.1281,90590.0
2016-06-22 14:50:00,104.36,104.55,104.33,104.52,22515.0,76.1427,76.2814,76.1209,76.2595,22515.0
2016-06-22 15:00:00,104.52,104.6,104.44,104.47,24783.0,76.2595,76.3178,76.2011,76.223,24783.0
2016-06-22 15:10:00,104.46,104.62,104.44,104.57,25083.0,76.2157,76.3324,76.2011,76.296,25083.0
2016-06-22 15:20:00,104.59,104.62,104.48,104.6,32940.0,76.3106,76.3324,76.2303,76.3178,32940.0
2016-06-22 15:30:00,104.6,104.6,104.43,104.57,39032.0,76.3178,76.3178,76.1938,76.296,39032.0
2016-06-22 15:40:00,104.57,104.59,104.4,104.48,71604.0,76.296,76.3106,76.1719,76.2303,71604.0
2016-06-22 15:50:00,104.47,104.54,104.32,104.49,89896.0,76.223,76.2741,76.1136,76.2376,89896.0
2016-06-23 09:30:00,104.8,105.37,104.43,104.51,36657.0,76.4638,76.8797,76.1938,76.2522,36657.0
2016-06-23 09:40:00,104.54,104.8,104.44,104.69,25690.0,76.2741,76.4638,76.2011,76.3835,25690.0
2016-06-23 09:50:00,104.71,104.78,104.5,104.5,25833.0,76.3981,76.4492,76.2449,76.2449,25833.0
2016-06-23 10:00:00,104.5,104.61,104.45,104.61,26010.0,76.2449,76.3251,76.2084,76.3251,26010.0
2016-06-23 10:10:00,104.58,104.63,104.44,104.44,29611.0,76.3033,76.3397,76.2011,76.2011,29611.0
2016-06-23 10:20:00,104.48,104.51,104.27,104.32,23289.0,76.2303,76.2522,76.0771,76.1136,23289.0
2016-06-23 10:30:00,104.34,104.34,104.11,104.12,25382.0,76.1281,76.1281,75.9603,75.9676,25382.0
2016-06-23 10:40:00,104.12,104.2,104.09,104.19,19561.0,75.9676,76.026,75.9457,76.0187,19561.0
2016-06-23 10:50:00,104.17,104.17,104.0,104.01,23893.0,76.0041,76.0041,75.8801,75.8874,23893.0
2016-06-23 11:00:00,104.04,104.14,104.02,104.09,34006.0,75.9093,75.9822,75.8947,75.9457,34006.0
2016-06-23 11:10:00,104.08,104.28,104.08,104.28,22564.0,75.9384,76.0844,75.9384,76.0844,22564.0
2016-06-23 11:20:00,104.29,104.4,104.23,104.31,26129.0,76.0917,76.1719,76.0479,76.1063,26129.0
2016-06-23 11:30:00,104.29,104.39,104.24,104.39,24479.0,76.0917,76.1646,76.0552,76.1646,24479.0
2016-06-23 11:40:00,104.39,104.5,104.38,104.45,19933.0,76.1646,76.2449,76.1573,76.2084,19933.0
2016-06-23 11:50:00,104.46,104.52,104.42,104.43,16019.0,76.2157,76.2595,76.1865,76.1938,16019.0
2016-06-23 12:00:00,104.45,104.51,104.4,104.45,18727.0,76.2084,76.2522,76.1719,76.2084,18727.0
2016-06-23 12:10:00,104.45,104.59,104.45,104.52,26707.0,76.2084,76.3106,76.2084,76.2595,26707.0
2016-06-23 12:20:00,104.53,104.62,104.52,104.62,7027.0,76.2668,76.3324,76.2595,76.3324,7027.0
2016-06-23 12:30:00,104.61,104.62,104.54,104.6,9540.0,76.3251,76.3324,76.2741,76.3178,9540.0
2016-06-23 12:40:00,104.59,104.59,104.42,104.47,18372.0,76.3106,76.3106,76.1865,76.223,18372.0
2016-06-23 12:50:00,104.47,104.59,104.47,104.5,9439.0,76.223,76.3106,76.223,76.2449,9439.0
2016-06-23 13:00:00,104.5,104.53,104.45,104.51,12057.0,76.2449,76.2668,76.2084,76.2522,12057.0
2016-06-23 13:10:00,104.51,104.56,104.49,104.54,18022.0,76.2522,76.2887,76.2376,76.2741,18022.0
2016-06-23 13:20:00,104.53,104.6,104.51,104.56,9940.0,76.2668,76.3178,76.2522,76.2887,9940.0
2016-06-23 13:30:00,104.56,104.58,104.49,104.55,12489.0,76.2887,76.3033,76.2376,76.2814,12489.0
2016-06-23 13:40:00,104.55,104.55,104.45,104.48,15211.0,76.2814,76.2814,76.2084,76.2303,15211.0
2016-06-23 13:50:00,104.5,104.6,104.48,104.59,9029.0,76.2449,76.3178,76.2303,76.3106,9029.0
2016-06-23 14:00:00,104.58,104.6,104.52,104.6,22499.0,76.3033,76.3178,76.2595,76.3178,22499.0
2016-06-23 14:10:00,104.61,104.79,104.61,104.78,43575.0,76.3251,76.4565,76.3251,76.4492,43575.0
2016-06-23 14:20:00,104.78,104.81,104.71,104.71,14632.0,76.4492,76.4711,76.3981,76.3981,14632.0
2016-06-23 14:30:00,104.71,104.72,104.61,104.65,23030.0,76.3981,76.4054,76.3251,76.3543,23030.0
2016-06-23 14:40:00,104.64,104.66,104.47,104.48,24958.0,76.347,76.3616,76.223,76.2303,24958.0
2016-06-23 14:50:00,104.48,104.62,104.48,104.52,21834.0,76.2303,76.3324,76.2303,76.2595,21834.0
2016-06-23 15:00:00,104.51,104.57,104.44,104.56,33919.0,76.2522,76.296,76.2011,76.2887,33919.0
2016-06-23 15:10:00,104.56,104.56,104.39,104.4,17586.0,76.2887,76.2887,76.1646,76.1719,17586.0
2016-06-23 15:20:00,104.39,104.41,104.34,104.41,23144.0,76.1646,76.1792,76.1281,76.1792,23144.0
2016-06-23 15:30:00,104.41,104.5,104.39,104.5,27531.0,76.1792,76.2449,76.1646,76.2449,27531.0
2016-06-23 15:40:00,104.49,104.71,104.47,104.67,45577.0,76.2376,76.3981,76.223,76.3689,45577.0
2016-06-23 15:50:00,104.68,104.83,104.67,104.82,86169.0,76.3762,76.4857,76.3689,76.4784,86169.0
2016-06-24 09:30:00,102.84,102.94,102.0,102.24,112266.0,75.0337,75.1067,74.4208,74.596,112266.0
2016-06-24 09:40:00,102.2,103.41,102.08,103.36,28636.0,74.5668,75.4496,74.4792,75.4131,28636.0
2016-06-24 09:50:00,103.49,103.82,103.37,103.4,28489.0,75.508,75.7487,75.4204,75.4423,28489.0
2016-06-24 10:00:00,103.43,103.93,103.34,103.87,117691.0,75.4642,75.829,75.3985,75.7852,117691.0
2016-06-24 10:10:00,103.93,104.48,103.87,104.2,60667.0,75.829,76.2303,75.7852,76.026,60667.0
2016-06-24 10:20:00,104.17,104.32,103.92,104.15,27615.0,76.0041,76.1136,75.8217,75.9895,27615.0
2016-06-24 10:30:00,104.13,104.27,103.78,104.27,18519.0,75.9749,76.0771,75.7196,76.0771,18519.0
2016-06-24 10:40:00,104.17,104.22,103.9,104.2,10738.0,76.0041,76.0406,75.8071,76.026,10738.0
2016-06-24 10:50:00,104.23,104.47,104.15,104.2,14162.0,76.0479,76.223,75.9895,76.026,14162.0
2016-06-24 11:00:00,104.13,104.22,103.84,104.06,21763.0,75.9749,76.0406,75.7633,75.9239,21763.0
2016-06-24 11:10:00,104.11,104.25,104.0,104.2,19524.0,75.9603,76.0625,75.8801,76.026,19524.0
2016-06-24 11:20:00,104.17,104.24,103.97,104.15,50058.0,76.0041,76.0552,75.8582,75.9895,50058.0
2016-06-24 11:30:00,104.12,104.33,104.04,104.14,18098.0,75.9676,76.1209,75.9093,75.9822,18098.0
2016-06-24 11:40:00,104.19,104.42,104.12,104.39,10978.0,76.0187,76.1865,75.9676,76.1646,10978.0
2016-06-24 11:50:00,104.39,104.52,104.29,104.48,23699.0,76.1646,76.2595,76.0917,76.2303,23699.0
2016-06-24 12:00:00,104.48,104.51,104.38,104.45,24470.0,76.2303,76.2522,76.1573,76.2084,24470.0
2016-06-24 12:10:00,104.46,104.46,104.24,104.31,38209.0,76.2157,76.2157,76.0552,76.1063,38209.0
2016-06-24 12:20:00,104.32,104.68,104.32,104.65,13843.0,76.1136,76.3762,76.1136,76.3543,13843.0
2016-06-24 12:30:00,104.7,104.81,104.38,104.38,22084.0,76.3908,76.4711,76.1573,76.1573,22084.0
2016-06-24 12:40:00,104.4,104.43,103.96,103.96,30016.0,76.1719,76.1938,75.8509,75.8509,30016.0
2016-06-24 12:50:00,104.01,104.08,103.79,103.9,22594.0,75.8874,75.9384,75.7269,75.8071,22594.0
2016-06-24 13:00:00,103.85,103.96,103.69,103.76,24723.0,75.7706,75.8509,75.6539,75.705,24723.0
2016-06-24 13:10:00,103.78,103.85,103.7,103.82,59287.0,75.7196,75.7706,75.6612,75.7487,59287.0
2016-06-24 13:20:00,103.82,104.05,103.82,103.99,13073.0,75.7487,75.9166,75.7487,75.8728,13073.0
2016-06-24 13:30:00,103.96,104.14,103.92,104.05,12380.0,75.8509,75.9822,75.8217,75.9166,12380.0
2016-06-24 13:40:00,104.03,104.06,103.88,104.02,19807.0,75.902,75.9239,75.7925,75.8947,19807.0
2016-06-24 13:50:00,104.01,104.07,103.9,104.02,9065.0,75.8874,75.9312,75.8071,75.8947,9065.0
2016-06-24 14:00:00,104.06,104.11,103.87,103.94,21480.0,75.9239,75.9603,75.7852,75.8363,21480.0
2016-06-24 14:10:00,103.91,103.95,103.8,103.89,9563.0,75.8144,75.8436,75.7342,75.7998,9563.0
2016-06-24 14:20:00,103.86,103.88,103.41,103.41,24480.0,75.7779,75.7925,75.4496,75.4496,24480.0
2016-06-24 14:30:00,103.43,103.47,103.1,103.39,22573.0,75.4642,75.4934,75.2234,75.435,22573.0
2016-06-24 14:40:00,103.38,103.65,103.35,103.65,23125.0,75.4277,75.6247,75.4058,75.6247,23125.0
2016-06-24 14:50:00,103.66,104.09,103.66,103.98,21281.0,75.632,75.9457,75.632,75.8655,21281.0
2016-06-24 15:00:00,103.94,104.1,103.91,104.0,19760.0,75.8363,75.953,75.8144,75.8801,19760.0
2016-06-24 15:10:00,103.99,103.99,103.47,103.52,46128.0,75.8728,75.8728,75.4934,75.5299,46128.0
2016-06-24 15:20:00,103.46,103.68,103.45,103.62,30358.0,75.4861,75.6466,75.4788,75.6028,30358.0
2016-06-24 15:30:00,103.61,103.97,103.59,103.83,38840.0,75.5955,75.8582,75.5809,75.756,38840.0
2016-06-24 15:40:00,103.83,104.09,103.81,103.98,67232.0,75.756,75.9457,75.7415,75.8655,67232.0
2016-06-24 15:50:00,103.99,104.16,103.58,103.59,136325.0,75.8728,75.9968,75.5736,75.5809,136325.0
2016-06-27 09:30:00,103.34,103.73,103.34,103.55,32335.0,75.3985,75.6831,75.3985,75.5518,32335.0
2016-06-27 09:40:00,103.59,103.84,103.2,103.4,28127.0,75.5809,75.7633,75.2964,75.4423,28127.0
2016-06-27 09:50:00,103.48,103.94,103.46,103.86,12137.0,75.5007,75.8363,75.4861,75.7779,12137.0
2016-06-27 10:00:00,103.85,103.9,103.54,103.59,23930.0,75.7706,75.8071,75.5445,75.5809,23930.0
2016-06-27 10:10:00,103.59,103.74,103.47,103.47,27602.0,75.5809,75.6904,75.4934,75.4934,27602.0
2016-06-27 10:20:00,103.5,103.59,102.75,102.81,68157.0,75.5153,75.5809,74.9681,75.0118,68157.0
2016-06-27 10:30:00,102.84,103.06,102.71,103.0,35029.0,75.0337,75.1942,74.9389,75.1505,35029.0
2016-06-27 10:40:00,103.01,103.07,102.8,102.8,33611.0,75.1578,75.2015,75.0045,75.0045,33611.0
2016-06-27 10:50:00,102.83,102.87,102.5,102.57,33915.0,75.0264,75.0556,74.7857,74.8367,33915.0
2016-06-27 11:00:00,102.59,102.83,102.5,102.73,47396.0,74.8513,75.0264,74.7857,74.9535,47396.0
2016-06-27 11:10:00,102.78,102.86,102.62,102.8,13400.0,74.9899,75.0483,74.8732,75.0045,13400.0
2016-06-27 11:20:00,102.79,103.21,102.74,103.15,29392.0,74.9972,75.3037,74.9608,75.2599,29392.0
2016-06-27 11:30:00,103.12,103.22,102.85,102.92,27901.0,75.238,75.311,75.041,75.0921,27901.0
2016-06-27 11:40:00,102.91,103.06,102.86,103.0,27336.0,75.0848,75.1942,75.0483,75.1505,27336.0
2016-06-27 11:50:00,103.02,103.12,102.87,103.11,19796.0,75.1651,75.238,75.0556,75.2307,19796.0
2016-06-27 12:00:00,103.14,103.54,103.07,103.45,10634.0,75.2526,75.5445,75.2015,75.4788,10634.0
2016-06-27 12:10:00,103.42,103.74,103.4,103.72,18404.0,75.4569,75.6904,75.4423,75.6758,18404.0
2016-06-27 12:20:00,103.71,103.9,103.71,103.87,17563.0,75.6685,75.8071,75.6685,75.7852,17563.0
2016-06-27 12:30:00,103.9,103.96,103.6,103.6,21887.0,75.8071,75.8509,75.5882,75.5882,21887.0
2016-06-27 12:40:00,103.59,103.66,103.48,103.6,24616.0,75.5809,75.632,75.5007,75.5882,24616.0
2016-06-27 12:50:00,103.58,103.81,103.53,103.68,10949.0,75.5736,75.7415,75.5372,75.6466,10949.0
2016-06-27 13:00:00,103.7,103.85,103.65,103.74,10711.0,75.6612,75.7706,75.6247,75.6904,10711.0
2016-06-27 13:10:00,103.67,103.9,103.67,103.9,6418.0,75.6393,75.8071,75.6393,75.8071,6418.0
2016-06-27 13:20:00,103.9,104.01,103.84,103.88,8338.0,75.8071,75.8874,75.7633,75.7925,8338.0
2016-06-27 13:30:00,103.9,103.93,103.78,103.89,8319.0,75.8071,75.829,75.7196,75.7998,8319.0
2016-06-27 13:40:00,103.87,103.89,103.69,103.75,14525.0,75.7852,75.7998,75.6539,75.6977,14525.0
2016-06-27 13:50:00,103.73,103.76,103.5,103.61,21969.0,75.6831,75.705,75.5153,75.5955,21969.0
2016-06-27 14:00:00,103.62,103.83,103.61,103.75,27127.0,75.6028,75.756,75.5955,75.6977,27127.0
2016-06-27 14:10:00,103.78,103.86,103.68,103.76,10989.0,75.7196,75.7779,75.6466,75.705,10989.0
2016-06-27 14:20:00,103.78,104.15,103.77,104.15,45570.0,75.7196,75.9895,75.7123,75.9895,45570.0
2016-06-27 14:30:00,104.13,104.28,104.1,104.11,24721.0,75.9749,76.0844,75.953,75.9603,24721.0
2016-06-27 14:40:00,104.14,104.17,103.88,103.89,16467.0,75.9822,76.0041,75.7925,75.7998,16467.0
2016-06-27 14:50:00,103.9,103.93,103.78,103.85,29047.0,75.8071,75.829,75.7196,75.7706,29047.0
2016-06-27 15:00:00,103.85,104.08,103.83,103.98,26514.0,75.7706,75.9384,75.756,75.8655,26514.0
2016-06-27 15:10:00,104.0,104.1,103.95,103.97,16695.0,75.8801,75.953,75.8436,75.8582,16695.0
2016-06-27 15:20:00,103.96,104.05,103.81,104.02,27351.0,75.8509,75.9166,75.7415,75.8947,27351.0
2016-06-27 15:30:00,104.01,104.3,104.01,104.29,26406.0,75.8874,76.099,75.8874,76.0917,26406.0
2016-06-27 15:40:00,104.28,104.36,104.14,104.27,42095.0,76.0844,76.1427,75.9822,76.0771,42095.0
2016-06-27 15:50:00,104.26,104.27,104.06,104.14,132254.0,76.0698,76.0771,75.9239,75.9822,132254.0
2016-06-28 09:30:00,104.75,105.61,104.51,105.5,70902.0,76.4273,77.0548,76.2522,76.9745,70902.0
2016-06-28 09:40:00,105.5,105.82,105.38,105.6,51421.0,76.9745,77.208,76.887,77.0475,51421.0
2016-06-28 09:50:00,105.54,106.27,105.34,106.27,49526.0,77.0037,77.5363,76.8578,77.5363,49526.0
2016-06-28 10:00:00,106.27,106.39,105.81,105.9,41376.0,77.5363,77.6239,77.2007,77.2664,41376.0
2016-06-28 10:10:00,105.89,105.89,105.44,105.58,42258.0,77.2591,77.2591,76.9307,77.0329,42258.0
2016-06-28 10:20:00,105.59,106.15,105.58,106.13,31878.0,77.0402,77.4488,77.0329,77.4342,31878.0
2016-06-28 10:30:00,106.13,106.23,105.87,105.88,40843.0,77.4342,77.5071,77.2445,77.2518,40843.0
2016-06-28 10:40:00,105.85,106.14,105.81,106.06,24036.0,77.2299,77.4415,77.2007,77.3831,24036.0
2016-06-28 10:50:00,106.03,106.05,105.74,105.74,31555.0,77.3612,77.3758,77.1496,77.1496,31555.0
2016-06-28 11:00:00,105.74,105.75,105.56,105.62,39473.0,77.1496,77.1569,77.0183,77.0621,39473.0
2016-06-28 11:10:00,105.64,105.96,105.59,105.93,88899.0,77.0767,77.3101,77.0402,77.2882,88899.0
2016-06-28 11:20:00,105.95,106.0,105.73,105.94,33929.0,77.3028,77.3393,77.1423,77.2955,33929.0
2016-06-28 11:30:00,105.98,106.35,105.92,106.29,27963.0,77.3247,77.5947,77.2809,77.5509,27963.0
2016-06-28 11:40:00,106.3,106.53,106.25,106.4,26264.0,77.5582,77.726,77.5217,77.6312,26264.0
2016-06-28 11:50:00,106.39,106.42,106.26,106.35,26355.0,77.6239,77.6458,77.529,77.5947,26355.0
2016-06-28 12:00:00,106.37,106.46,106.27,106.28,33137.0,77.6093,77.6749,77.5363,77.5436,33137.0
2016-06-28 12:10:00,106.28,106.78,106.28,106.7,29106.0,77.5436,77.9084,77.5436,77.85,29106.0
2016-06-28 12:20:00,106.69,106.76,106.57,106.71,27611.0,77.8427,77.8938,77.7552,77.8573,27611.0
2016-06-28 12:30:00,106.67,106.74,106.61,106.66,23397.0,77.8282,77.8792,77.7844,77.8209,23397.0
2016-06-28 12:40:00,106.64,106.89,106.61,106.84,23680.0,77.8063,77.9887,77.7844,77.9522,23680.0
2016-06-28 12:50:00,106.84,107.07,106.8,106.8,38966.0,77.9522,78.12,77.923,77.923,38966.0
2016-06-28 13:00:00,106.79,106.93,106.65,106.67,25428.0,77.9157,78.0179,77.8136,77.8282,25428.0
2016-06-28 13:10:00,106.67,106.78,106.62,106.7,17151.0,77.8282,77.9084,77.7917,77.85,17151.0
2016-06-28 13:20:00,106.72,106.8,106.56,106.64,23401.0,77.8646,77.923,77.7479,77.8063,23401.0
2016-06-28 13:30:00,106.58,106.66,106.46,106.55,19897.0,77.7625,77.8209,77.6749,77.7406,19897.0
2016-06-28 13:40:00,106.54,106.69,106.54,106.59,21823.0,77.7333,77.8427,77.7333,77.7698,21823.0
2016-06-28 13:50:00,106.57,106.64,106.45,106.52,18864.0,77.7552,77.8063,77.6676,77.7187,18864.0
2016-06-28 14:00:00,106.48,106.52,106.12,106.12,54314.0,77.6895,77.7187,77.4269,77.4269,54314.0
2016-06-28 14:10:00,106.11,106.21,106.05,106.17,38080.0,77.4196,77.4925,77.3758,77.4633,38080.0
2016-06-28 14:20:00,106.18,106.21,105.95,106.21,51417.0,77.4706,77.4925,77.3028,77.4925,51417.0
2016-06-28 14:30:00,106.21,106.43,106.21,106.27,50243.0,77.4925,77.653,77.4925,77.5363,50243.0
2016-06-28 14:40:00,106.26,106.36,106.19,106.35,42083.0,77.529,77.602,77.4779,77.5947,42083.0
2016-06-28 14:50:00,106.35,106.68,106.31,106.56,39118.0,77.5947,77.8355,77.5655,77.7479,39118.0
2016-06-28 15:00:00,106.55,106.65,106.47,106.53,64097.0,77.7406,77.8136,77.6822,77.726,64097.0
2016-06-28 15:10:00,106.53,106.55,106.22,106.27,58456.0,77.726,77.7406,77.4998,77.5363,58456.0
2016-06-28 15:20:00,106.27,106.29,106.03,106.13,79828.0,77.5363,77.5509,77.3612,77.4342,79828.0
2016-06-28 15:30:00,106.14,106.21,106.06,106.21,87107.0,77.4415,77.4925,77.3831,77.4925,87107.0
2016-06-28 15:40:00,106.2,106.51,106.2,106.5,99134.0,77.4852,77.7114,77.4852,77.7041,99134.0
2016-06-28 15:50:00,106.51,106.64,106.42,106.63,133678.0,77.7114,77.8063,77.6458,77.799,133678.0
2016-06-29 09:30:00,107.42,107.91,107.22,107.76,36384.0,78.3754,78.7329,78.2294,78.6234,36384.0
2016-06-29 09:40:00,107.86,107.97,107.49,107.53,18727.0,78.6964,78.7767,78.4264,78.4556,18727.0
2016-06-29 09:50:00,107.52,107.52,107.01,107.41,43487.0,78.4483,78.4483,78.0762,78.3681,43487.0
2016-06-29 10:00:00,107.44,107.8,107.13,107.35,68083.0,78.39,78.6526,78.1638,78.3243,68083.0
2016-06-29 10:10:00,107.34,107.59,107.34,107.53,25674.0,78.317,78.4994,78.317,78.4556,25674.0
2016-06-29 10:20:00,107.51,107.84,107.47,107.73,49945.0,78.441,78.6818,78.4118,78.6015,49945.0
2016-06-29 10:30:00,107.75,107.8,107.51,107.66,28714.0,78.6161,78.6526,78.441,78.5505,28714.0
2016-06-29 10:40:00,107.66,107.95,107.63,107.83,52851.0,78.5505,78.7621,78.5286,78.6745,52851.0
2016-06-29 10:50:00,107.83,107.98,107.81,107.91,60540.0,78.6745,78.784,78.6599,78.7329,60540.0
2016-06-29 11:00:00,107.91,107.91,107.75,107.77,43721.0,78.7329,78.7329,78.6161,78.6307,43721.0
2016-06-29 11:10:00,107.78,107.88,107.3,107.36,30742.0,78.638,78.711,78.2878,78.3316,30742.0
2016-06-29 11:20:00,107.3,107.37,107.13,107.35,16520.0,78.2878,78.3389,78.1638,78.3243,16520.0
2016-06-29 11:30:00,107.34,107.55,107.27,107.48,25495.0,78.317,78.4702,78.2659,78.4191,25495.0
2016-06-29 11:40:00,107.5,107.53,107.39,107.43,54090.0,78.4337,78.4556,78.3535,78.3827,54090.0
2016-06-29 11:50:00,107.43,107.54,107.28,107.5,45381.0,78.3827,78.4629,78.2732,78.4337,45381.0
2016-06-29 12:00:00,107.48,107.56,107.34,107.38,34143.0,78.4191,78.4775,78.317,78.3462,34143.0
2016-06-29 12:10:00,107.4,107.4,107.23,107.33,47929.0,78.3608,78.3608,78.2367,78.3097,47929.0
2016-06-29 12:20:00,107.3,107.44,107.28,107.44,8221.0,78.2878,78.39,78.2732,78.39,8221.0
2016-06-29 12:30:00,107.45,107.47,107.28,107.32,10744.0,78.3973,78.4118,78.2732,78.3024,10744.0
2016-06-29 12:40:00,107.31,107.44,107.31,107.37,6733.0,78.2951,78.39,78.2951,78.3389,6733.0
2016-06-29 12:50:00,107.38,107.52,107.31,107.38,14270.0,78.3462,78.4483,78.2951,78.3462,14270.0
2016-06-29 13:00:00,107.39,107.4,107.28,107.33,21412.0,78.3535,78.3608,78.2732,78.3097,21412.0
2016-06-29 13:10:00,107.35,107.55,107.32,107.45,31446.0,78.3243,78.4702,78.3024,78.3973,31446.0
2016-06-29 13:20:00,107.48,107.54,107.34,107.4,15507.0,78.4191,78.4629,78.317,78.3608,15507.0
2016-06-29 13:30:00,107.44,107.55,107.42,107.44,26096.0,78.39,78.4702,78.3754,78.39,26096.0
2016-06-29 13:40:00,107.42,107.54,107.32,107.44,21457.0,78.3754,78.4629,78.3024,78.39,21457.0
2016-06-29 13:50:00,107.44,107.58,107.44,107.51,16893.0,78.39,78.4921,78.39,78.441,16893.0
2016-06-29 14:00:00,107.5,107.64,107.5,107.63,25258.0,78.4337,78.5359,78.4337,78.5286,25258.0
2016-06-29 14:10:00,107.61,107.82,107.57,107.82,22133.0,78.514,78.6672,78.4848,78.6672,22133.0
2016-06-29 14:20:00,107.81,107.94,107.81,107.83,14319.0,78.6599,78.7548,78.6599,78.6745,14319.0
2016-06-29 14:30:00,107.9,108.1,107.9,107.93,20130.0,78.7256,78.8715,78.7256,78.7475,20130.0
2016-06-29 14:40:00,107.95,108.04,107.93,107.95,16424.0,78.7621,78.8277,78.7475,78.7621,16424.0
2016-06-29 14:50:00,107.92,108.06,107.82,108.03,15012.0,78.7402,78.8423,78.6672,78.8204,15012.0
2016-06-29 15:00:00,108.05,108.1,108.01,108.1,21275.0,78.835,78.8715,78.8058,78.8715,21275.0
2016-06-29 15:10:00,108.09,108.11,107.96,108.08,22561.0,78.8642,78.8788,78.7694,78.8569,22561.0
2016-06-29 15:20:00,108.08,108.29,108.05,108.25,30639.0,78.8569,79.0101,78.835,78.9809,30639.0
2016-06-29 15:30:00,108.28,108.28,108.1,108.12,44296.0,79.0028,79.0028,78.8715,78.8861,44296.0
2016-06-29 15:40:00,108.13,108.24,108.02,108.23,43646.0,78.8934,78.9737,78.8131,78.9664,43646.0
2016-06-29 15:50:00,108.22,108.24,108.13,108.19,119805.0,78.9591,78.9737,78.8934,78.9372,119805.0
2016-06-30 09:30:00,108.51,108.74,107.69,107.74,37873.0,79.1706,79.3385,78.5724,78.6088,37873.0
2016-06-30 09:40:00,107.83,108.06,107.77,107.93,12216.0,78.6745,78.8423,78.6307,78.7475,12216.0
2016-06-30 09:50:00,108.0,108.09,107.85,107.91,12313.0,78.7985,78.8642,78.6891,78.7329,12313.0
2016-06-30 10:00:00,107.98,108.11,107.82,108.0,11460.0,78.784,78.8788,78.6672,78.7985,11460.0
2016-06-30 10:10:00,108.01,108.05,107.86,108.0,28955.0,78.8058,78.835,78.6964,78.7985,28955.0
2016-06-30 10:20:00,108.01,108.2,107.99,108.05,16495.0,78.8058,78.9445,78.7912,78.835,16495.0
2016-06-30 10:30:00,108.06,108.06,107.84,108.05,13280.0,78.8423,78.8423,78.6818,78.835,13280.0
2016-06-30 10:40:00,108.04,108.11,107.89,107.97,16853.0,78.8277,78.8788,78.7183,78.7767,16853.0
2016-06-30 10:50:00,108.0,108.09,107.89,107.89,62480.0,78.7985,78.8642,78.7183,78.7183,62480.0
2016-06-30 11:00:00,107.92,108.01,107.82,107.84,13266.0,78.7402,78.8058,78.6672,78.6818,13266.0
2016-06-30 11:10:00,107.95,108.01,107.74,107.81,20342.0,78.7621,78.8058,78.6088,78.6599,20342.0
2016-06-30 11:20:00,107.84,107.92,107.75,107.89,17334.0,78.6818,78.7402,78.6161,78.7183,17334.0
2016-06-30 11:30:00,107.95,108.04,107.89,107.93,5158.0,78.7621,78.8277,78.7183,78.7475,5158.0
2016-06-30 11:40:00,107.96,108.06,107.83,107.93,6486.0,78.7694,78.8423,78.6745,78.7475,6486.0
2016-06-30 11:50:00,107.93,108.0,107.89,107.92,13187.0,78.7475,78.7985,78.7183,78.7402,13187.0
2016-06-30 12:00:00,107.92,108.02,107.9,107.9,11178.0,78.7402,78.8131,78.7256,78.7256,11178.0
2016-06-30 12:10:00,108.0,108.01,107.92,108.0,34364.0,78.7985,78.8058,78.7402,78.7985,34364.0
2016-06-30 12:20:00,107.99,108.47,107.99,108.47,12401.0,78.7912,79.1415,78.7912,79.1415,12401.0
2016-06-30 12:30:00,108.43,108.6,108.41,108.53,14208.0,79.1123,79.2363,79.0977,79.1852,14208.0
2016-06-30 12:40:00,108.53,108.72,108.48,108.72,11681.0,79.1852,79.3239,79.1488,79.3239,11681.0
2016-06-30 12:50:00,108.74,108.97,108.72,108.94,18017.0,79.3385,79.5063,79.3239,79.4844,18017.0
2016-06-30 13:00:00,108.9,108.99,108.86,108.92,9601.0,79.4552,79.5209,79.426,79.4698,9601.0
2016-06-30 13:10:00,108.88,108.96,108.78,108.79,5679.0,79.4406,79.499,79.3676,79.3749,5679.0
2016-06-30 13:20:00,108.73,108.84,108.72,108.82,5564.0,79.3312,79.4114,79.3239,79.3968,5564.0
2016-06-30 13:30:00,108.81,108.84,108.68,108.73,4160.0,79.3895,79.4114,79.2947,79.3312,4160.0
2016-06-30 13:40:00,108.72,108.73,108.61,108.63,5520.0,79.3239,79.3312,79.2436,79.2582,5520.0
2016-06-30 13:50:00,108.63,108.7,108.53,108.7,15446.0,79.2582,79.3093,79.1852,79.3093,15446.0
2016-06-30 14:00:00,108.73,108.76,108.66,108.75,6355.0,79.3312,79.3531,79.2801,79.3458,6355.0
2016-06-30 14:10:00,108.75,108.86,108.75,108.85,14676.0,79.3458,79.426,79.3458,79.4187,14676.0
2016-06-30 14:20:00,108.89,109.0,108.72,108.72,23154.0,79.4479,79.5282,79.3239,79.3239,23154.0
2016-06-30 14:30:00,108.71,108.8,108.61,108.69,12126.0,79.3166,79.3822,79.2436,79.302,12126.0
2016-06-30 14:40:00,108.67,108.87,108.67,108.8,9486.0,79.2874,79.4333,79.2874,79.3822,9486.0
2016-06-30 14:50:00,108.86,108.97,108.77,108.95,12820.0,79.426,79.5063,79.3603,79.4917,12820.0
2016-06-30 15:00:00,108.94,109.08,108.93,109.01,31335.0,79.4844,79.5865,79.4771,79.5355,31335.0
2016-06-30 15:10:00,109.0,109.0,108.73,108.76,18882.0,79.5282,79.5282,79.3312,79.3531,18882.0
2016-06-30 15:20:00,108.77,108.88,108.66,108.87,15739.0,79.3603,79.4406,79.2801,79.4333,15739.0
2016-06-30 15:30:00,108.86,108.93,108.81,108.89,27009.0,79.426,79.4771,79.3895,79.4479,27009.0
2016-06-30 15:40:00,108.9,108.98,108.72,108.96,31363.0,79.4552,79.5136,79.3239,79.499,31363.0
2016-06-30 15:50:00,108.96,109.01,108.91,109.0,120276.0,79.499,79.5355,79.4625,79.5282,120276.0
2016-07-01 09:30:00,109.35,109.72,109.23,109.43,30902.0,79.7835,80.0535,79.696,79.8419,30902.0
2016-07-01 09:40:00,109.51,109.9,109.47,109.81,19101.0,79.9003,80.1848,79.8711,80.1191,19101.0
2016-07-01 09:50:00,109.85,109.95,109.67,109.83,12334.0,80.1483,80.2213,80.017,80.1337,12334.0
2016-07-01 10:00:00,109.83,109.9,109.56,109.61,21937.0,80.1337,80.1848,79.9367,79.9732,21937.0
2016-07-01 10:10:00,109.65,109.74,109.24,109.24,18956.0,80.0024,80.0681,79.7033,79.7033,18956.0
2016-07-01 10:20:00,109.27,109.32,108.79,108.83,43683.0,79.7252,79.7616,79.3749,79.4041,43683.0
2016-07-01 10:30:00,108.84,108.86,108.48,108.56,30214.0,79.4114,79.426,79.1488,79.2071,30214.0
2016-07-01 10:40:00,108.56,108.61,108.23,108.24,27435.0,79.2071,79.2436,78.9664,78.9737,27435.0
2016-07-01 10:50:00,108.23,108.26,107.87,107.9,44241.0,78.9664,78.9882,78.7037,78.7256,44241.0
2016-07-01 11:00:00,107.91,108.09,107.86,108.01,33519.0,78.7329,78.8642,78.6964,78.8058,33519.0
2016-07-01 11:10:00,107.99,108.24,107.88,108.22,20876.0,78.7912,78.9737,78.711,78.9591,20876.0
2016-07-01 11:20:00,108.23,108.57,108.23,108.57,11396.0,78.9664,79.2144,78.9664,79.2144,11396.0
2016-07-01 11:30:00,108.52,108.59,108.35,108.46,19466.0,79.1779,79.229,79.0539,79.1342,19466.0
2016-07-01 11:40:00,108.45,108.68,108.45,108.64,12154.0,79.1269,79.2947,79.1269,79.2655,12154.0
2016-07-01 11:50:00,108.64,108.81,108.62,108.72,10200.0,79.2655,79.3895,79.2509,79.3239,10200.0
2016-07-01 12:00:00,108.74,108.88,108.74,108.84,7895.0,79.3385,79.4406,79.3385,79.4114,7895.0
2016-07-01 12:10:00,108.84,108.99,108.7,108.95,14566.0,79.4114,79.5209,79.3093,79.4917,14566.0
2016-07-01 12:20:00,108.95,109.06,108.94,109.02,21495.0,79.4917,79.5719,79.4844,79.5428,21495.0
2016-07-01 12:30:00,109.04,109.16,108.99,109.12,12214.0,79.5573,79.6449,79.5209,79.6157,12214.0
2016-07-01 12:40:00,109.14,109.4,109.12,109.26,21183.0,79.6303,79.82,79.6157,79.7179,21183.0
2016-07-01 12:50:00,109.26,109.26,109.05,109.09,12067.0,79.7179,79.7179,79.5646,79.5938,12067.0
2016-07-01 13:00:00,109.11,109.25,109.09,109.13,15909.0,79.6084,79.7106,79.5938,79.623,15909.0
2016-07-01 13:10:00,109.14,109.27,109.12,109.12,21850.0,79.6303,79.7252,79.6157,79.6157,21850.0
2016-07-01 13:20:00,109.12,109.22,108.95,108.95,15205.0,79.6157,79.6887,79.4917,79.4917,15205.0
2016-07-01 13:30:00,108.96,109.09,108.89,108.93,16375.0,79.499,79.5938,79.4479,79.4771,16375.0
2016-07-01 13:40:00,108.93,108.97,108.79,108.97,15128.0,79.4771,79.5063,79.3749,79.5063,15128.0
2016-07-01 13:50:00,108.97,108.98,108.83,108.98,13226.0,79.5063,79.5136,79.4041,79.5136,13226.0
2016-07-01 14:00:00,108.96,109.03,108.84,108.9,11951.0,79.499,79.55,79.4114,79.4552,11951.0
2016-07-01 14:10:00,108.89,109.04,108.89,109.03,18085.0,79.4479,79.5573,79.4479,79.55,18085.0
2016-07-01 14:20:00,109.06,109.12,108.98,109.09,14880.0,79.5719,79.6157,79.5136,79.5938,14880.0
2016-07-01 14:30:00,109.07,109.16,108.99,109.05,11214.0,79.5792,79.6449,79.5209,79.5646,11214.0
2016-07-01 14:40:00,109.06,109.1,108.94,109.06,16990.0,79.5719,79.6011,79.4844,79.5719,16990.0
2016-07-01 14:50:00,109.06,109.14,108.97,109.02,10955.0,79.5719,79.6303,79.5063,79.5428,10955.0
2016-07-01 15:00:00,109.04,109.19,109.03,109.13,32809.0,79.5573,79.6668,79.55,79.623,32809.0
2016-07-01 15:10:00,109.13,109.13,108.99,109.06,27604.0,79.623,79.623,79.5209,79.5719,27604.0
2016-07-01 15:20:00,109.06,109.21,109.04,109.17,28842.0,79.5719,79.6814,79.5573,79.6522,28842.0
2016-07-01 15:30:00,109.16,109.17,108.94,109.02,44563.0,79.6449,79.6522,79.4844,79.5428,44563.0
2016-07-01 15:40:00,109.02,109.15,108.98,109.06,57723.0,79.5428,79.6376,79.5136,79.5719,57723.0
2016-07-01 15:50:00,109.06,109.1,108.92,108.98,84536.0,79.5719,79.6011,79.4698,79.5136,84536.0
2016-07-05 09:30:00,109.01,109.67,109.01,109.5,26144.0,79.5355,80.017,79.5355,79.893,26144.0
2016-07-05 09:40:00,109.44,109.77,109.38,109.42,31529.0,79.8492,80.09,79.8054,79.8346,31529.0
2016-07-05 09:50:00,109.42,109.81,109.4,109.81,28241.0,79.8346,80.1191,79.82,80.1191,28241.0
2016-07-05 10:00:00,109.75,110.38,109.73,110.27,69030.0,80.0754,80.535,80.0608,80.4548,69030.0
2016-07-05 10:10:00,110.25,110.72,110.24,110.59,52416.0,80.4402,80.7831,80.4329,80.6883,52416.0
2016-07-05 10:20:00,110.61,110.69,110.31,110.32,36817.0,80.7028,80.7612,80.484,80.4913,36817.0
2016-07-05 10:30:00,110.32,110.32,109.85,110.13,52910.0,80.4913,80.4913,80.1483,80.3526,52910.0
2016-07-05 10:40:00,110.18,110.22,109.96,110.18,13116.0,80.3891,80.4183,80.2286,80.3891,13116.0
2016-07-05 10:50:00,110.21,110.35,110.17,110.29,11201.0,80.411,80.5131,80.3818,80.4694,11201.0
2016-07-05 11:00:00,110.31,110.35,110.11,110.11,12399.0,80.484,80.5131,80.338,80.338,12399.0
2016-07-05 11:10:00,110.08,110.5,110.06,110.49,17487.0,80.3161,80.6226,80.3016,80.6153,17487.0
2016-07-05 11:20:00,110.51,110.6,110.32,110.35,14413.0,80.6299,80.6955,80.4913,80.5131,14413.0
2016-07-05 11:30:00,110.35,110.62,110.34,110.61,13601.0,80.5131,80.7101,80.5058,80.7028,13601.0
2016-07-05 11:40:00,110.58,110.72,110.37,110.4,98389.0,80.681,80.7831,80.5277,80.5496,98389.0
2016-07-05 11:50:00,110.4,110.46,110.24,110.32,37327.0,80.5496,80.5934,80.4329,80.4913,37327.0
2016-07-05 12:00:00,110.32,110.32,109.93,110.03,34422.0,80.4913,80.4913,80.2067,80.2797,34422.0
2016-07-05 12:10:00,110.04,110.06,109.8,109.87,30672.0,80.287,80.3016,80.1119,80.1629,30672.0
2016-07-05 12:20:00,109.89,110.43,109.88,110.4,53210.0,80.1775,80.5715,80.1702,80.5496,53210.0
2016-07-05 12:30:00,110.42,110.48,110.28,110.44,24287.0,80.5642,80.608,80.4621,80.5788,24287.0
2016-07-05 12:40:00,110.45,110.74,110.44,110.63,11985.0,80.5861,80.7977,80.5788,80.7174,11985.0
2016-07-05 12:50:00,110.65,110.71,110.52,110.67,14113.0,80.732,80.7758,80.6372,80.7466,14113.0
2016-07-05 13:00:00,110.66,110.81,110.63,110.72,14369.0,80.7393,80.8488,80.7174,80.7831,14369.0
2016-07-05 13:10:00,110.75,110.85,110.73,110.79,13649.0,80.805,80.878,80.7904,80.8342,13649.0
2016-07-05 13:20:00,110.79,110.87,110.7,110.86,9148.0,80.8342,80.8925,80.7685,80.8852,9148.0
2016-07-05 13:30:00,110.85,110.91,110.78,110.79,14028.0,80.878,80.9217,80.8269,80.8342,14028.0
2016-07-05 13:40:00,110.79,110.92,110.78,110.9,14624.0,80.8342,80.929,80.8269,80.9144,14624.0
2016-07-05 13:50:00,110.89,111.02,110.88,110.98,28746.0,80.9071,81.002,80.8998,80.9728,28746.0
2016-07-05 14:00:00,110.98,111.05,110.96,111.04,25012.0,80.9728,81.0239,80.9582,81.0166,25012.0
2016-07-05 14:10:00,111.07,111.18,111.02,111.13,21274.0,81.0385,81.1187,81.002,81.0822,21274.0
2016-07-05 14:20:00,111.14,111.21,111.02,111.08,16302.0,81.0895,81.1406,81.002,81.0458,16302.0
2016-07-05 14:30:00,111.07,111.08,110.8,110.8,12590.0,81.0385,81.0458,80.8415,80.8415,12590.0
2016-07-05 14:40:00,110.79,110.83,110.5,110.57,22177.0,80.8342,80.8634,80.6226,80.6737,22177.0
2016-07-05 14:50:00,110.55,110.68,110.48,110.54,42498.0,80.6591,80.7539,80.608,80.6518,42498.0
2016-07-05 15:00:00,110.53,110.54,110.34,110.37,19896.0,80.6445,80.6518,80.5058,80.5277,19896.0
2016-07-05 15:10:00,110.37,110.61,110.35,110.59,28709.0,80.5277,80.7028,80.5131,80.6883,28709.0
2016-07-05 15:20:00,110.6,110.7,110.56,110.66,20112.0,80.6955,80.7685,80.6664,80.7393,20112.0
2016-07-05 15:30:00,110.66,110.96,110.65,110.94,64682.0,80.7393,80.9582,80.732,80.9436,64682.0
2016-07-05 15:40:00,110.93,111.23,110.92,111.15,61653.0,80.9363,81.1552,80.929,81.0968,61653.0
2016-07-05 15:50:00,111.15,111.25,111.03,111.2,114674.0,81.0968,81.1698,81.0093,81.1333,114674.0
2016-07-06 09:30:00,111.23,112.06,111.07,111.91,36736.0,81.1552,81.7608,81.0385,81.6513,36736.0
2016-07-06 09:40:00,111.88,112.13,111.75,111.79,21431.0,81.6295,81.8119,81.5346,81.5638,21431.0
2016-07-06 09:50:00,111.75,111.88,111.29,111.73,69540.0,81.5346,81.6295,81.199,81.52,69540.0
2016-07-06 10:00:00,111.75,111.93,111.62,111.7,33995.0,81.5346,81.6659,81.4398,81.4981,33995.0
2016-07-06 10:10:00,111.7,111.78,111.57,111.59,21885.0,81.4981,81.5565,81.4033,81.4179,21885.0
2016-07-06 10:20:00,111.6,111.83,111.51,111.62,32887.0,81.4252,81.593,81.3595,81.4398,32887.0
2016-07-06 10:30:00,111.62,111.66,111.28,111.32,55193.0,81.4398,81.4689,81.1917,81.2209,55193.0
2016-07-06 10:40:00,111.32,111.55,111.32,111.52,25233.0,81.2209,81.3887,81.2209,81.3668,25233.0
2016-07-06 10:50:00,111.49,112.38,111.49,112.38,100706.0,81.3449,81.9943,81.3449,81.9943,100706.0
2016-07-06 11:00:00,112.39,112.5,112.02,112.02,71302.0,82.0016,82.0818,81.7316,81.7316,71302.0
2016-07-06 11:10:00,112.02,112.29,111.98,112.22,41993.0,81.7316,81.9286,81.7024,81.8775,41993.0
2016-07-06 11:20:00,112.2,112.2,111.93,112.15,39550.0,81.8629,81.8629,81.6659,81.8265,39550.0
2016-07-06 11:30:00,112.18,112.46,112.13,112.43,39127.0,81.8483,82.0526,81.8119,82.0307,39127.0
2016-07-06 11:40:00,112.42,112.5,112.33,112.41,37253.0,82.0234,82.0818,81.9578,82.0162,37253.0
2016-07-06 11:50:00,112.4,112.71,112.28,112.69,45228.0,82.0089,82.235,81.9213,82.2204,45228.0
2016-07-06 12:00:00,112.66,112.85,112.54,112.64,36274.0,82.1986,82.3372,82.111,82.184,36274.0
2016-07-06 12:10:00,112.63,112.73,112.54,112.73,21029.0,82.1767,82.2496,82.111,82.2496,21029.0
2016-07-06 12:20:00,112.7,112.99,112.7,112.99,38674.0,82.2277,82.4393,82.2277,82.4393,38674.0
2016-07-06 12:30:00,113.0,113.06,112.86,113.04,49581.0,82.4466,82.4904,82.3445,82.4758,49581.0
2016-07-06 12:40:00,113.04,113.15,112.9,112.95,32390.0,82.4758,82.5561,82.3737,82.4101,32390.0
2016-07-06 12:50:00,112.98,113.21,112.87,113.07,36723.0,82.432,82.5998,82.3518,82.4977,36723.0
2016-07-06 13:00:00,113.09,113.1,112.84,112.89,40567.0,82.5123,82.5196,82.3299,82.3664,40567.0
2016-07-06 13:10:00,112.87,113.01,112.86,112.95,26537.0,82.3518,82.4539,82.3445,82.4101,26537.0
2016-07-06 13:20:00,112.94,112.95,112.69,112.7,28760.0,82.4028,82.4101,82.2204,82.2277,28760.0
2016-07-06 13:30:00,112.71,112.71,112.51,112.56,33382.0,82.235,82.235,82.0891,82.1256,33382.0
2016-07-06 13:40:00,112.57,112.63,112.48,112.49,22413.0,82.1329,82.1767,82.0672,82.0745,22413.0
2016-07-06 13:50:00,112.5,112.72,112.44,112.72,24390.0,82.0818,82.2423,82.038,82.2423,24390.0
2016-07-06 14:00:00,112.74,112.93,112.68,112.68,30098.0,82.2569,82.3956,82.2131,82.2131,30098.0
2016-07-06 14:10:00,112.74,112.81,112.59,112.64,47591.0,82.2569,82.308,82.1475,82.184,47591.0
2016-07-06 14:20:00,112.67,112.71,112.57,112.68,18338.0,82.2059,82.235,82.1329,82.2131,18338.0
2016-07-06 14:30:00,112.66,112.68,112.53,112.62,16079.0,82.1986,82.2131,82.1037,82.1694,16079.0
2016-07-06 14:40:00,112.62,112.63,112.41,112.43,17077.0,82.1694,82.1767,82.0162,82.0307,17077.0
2016-07-06 14:50:00,112.43,112.58,112.43,112.56,21301.0,82.0307,82.1402,82.0307,82.1256,21301.0
2016-07-06 15:00:00,112.58,112.6,112.37,112.37,24630.0,82.1402,82.1548,81.987,81.987,24630.0
2016-07-06 15:10:00,112.36,112.46,112.29,112.45,22041.0,81.9797,82.0526,81.9286,82.0453,22041.0
2016-07-06 15:20:00,112.44,112.44,112.15,112.15,61719.0,82.038,82.038,81.8265,81.8265,61719.0
2016-07-06 15:30:00,112.16,112.21,112.1,112.2,45933.0,81.8337,81.8702,81.79,81.8629,45933.0
2016-07-06 15:40:00,112.2,112.27,112.1,112.13,50824.0,81.8629,81.914,81.79,81.8119,50824.0
2016-07-06 15:50:00,112.13,112.25,112.01,112.1,166032.0,81.8119,81.8994,81.7243,81.79,166032.0
2016-07-07 09:30:00,111.89,112.05,110.91,110.98,56799.0,81.6368,81.7535,80.9217,80.9728,56799.0
2016-07-07 09:40:00,110.94,111.27,110.92,110.92,26074.0,80.9436,81.1844,80.929,80.929,26074.0
2016-07-07 09:50:00,110.92,111.0,110.76,110.91,34841.0,80.929,80.9874,80.8123,80.9217,34841.0
2016-07-07 10:00:00,110.87,111.01,110.84,110.89,19792.0,80.8925,80.9947,80.8707,80.9071,19792.0
2016-07-07 10:10:00,110.87,110.88,110.4,110.43,52994.0,80.8925,80.8998,80.5496,80.5715,52994.0
2016-07-07 10:20:00,110.41,110.41,110.09,110.2,39136.0,80.5569,80.5569,80.3234,80.4037,39136.0
2016-07-07 10:30:00,110.24,110.25,110.0,110.03,34227.0,80.4329,80.4402,80.2578,80.2797,34227.0
2016-07-07 10:40:00,110.03,110.29,110.0,110.26,15830.0,80.2797,80.4694,80.2578,80.4475,15830.0
2016-07-07 10:50:00,110.29,110.29,110.04,110.12,20248.0,80.4694,80.4694,80.287,80.3453,20248.0
2016-07-07 11:00:00,110.09,110.37,109.98,110.34,23268.0,80.3234,80.5277,80.2432,80.5058,23268.0
2016-07-07 11:10:00,110.36,110.4,109.98,110.03,32283.0,80.5204,80.5496,80.2432,80.2797,32283.0
2016-07-07 11:20:00,110.02,110.14,109.92,110.14,22078.0,80.2724,80.3599,80.1994,80.3599,22078.0
2016-07-07 11:30:00,110.12,110.15,109.95,110.0,26676.0,80.3453,80.3672,80.2213,80.2578,26676.0
2016-07-07 11:40:00,110.0,110.04,109.91,109.93,79656.0,80.2578,80.287,80.1921,80.2067,79656.0
2016-07-07 11:50:00,109.93,110.0,109.78,109.96,20885.0,80.2067,80.2578,80.0973,80.2286,20885.0
2016-07-07 12:00:00,109.98,110.01,109.92,109.99,30269.0,80.2432,80.2651,80.1994,80.2505,30269.0
2016-07-07 12:10:00,110.0,110.05,109.96,109.99,20479.0,80.2578,80.2943,80.2286,80.2505,20479.0
2016-07-07 12:20:00,110.01,110.1,109.95,109.97,14810.0,80.2651,80.3307,80.2213,80.2359,14810.0
2016-07-07 12:30:00,109.96,109.96,109.83,109.85,16104.0,80.2286,80.2286,80.1337,80.1483,16104.0
2016-07-07 12:40:00,109.84,109.84,109.67,109.71,25804.0,80.141,80.141,80.017,80.0462,25804.0
2016-07-07 12:50:00,109.67,109.7,109.5,109.53,12116.0,80.017,80.0389,79.893,79.9149,12116.0
2016-07-07 13:00:00,109.53,109.8,109.52,109.8,29413.0,79.9149,80.1119,79.9076,80.1119,29413.0
2016-07-07 13:10:00,109.8,109.87,109.68,109.75,12671.0,80.1119,80.1629,80.0243,80.0754,12671.0
2016-07-07 13:20:00,109.75,109.86,109.64,109.64,23796.0,80.0754,80.1556,79.9951,79.9951,23796.0
2016-07-07 13:30:00,109.66,109.81,109.59,109.8,11727.0,80.0097,80.1191,79.9586,80.1119,11727.0
2016-07-07 13:40:00,109.77,109.96,109.75,109.85,5310.0,80.09,80.2286,80.0754,80.1483,5310.0
2016-07-07 13:50:00,109.83,109.83,109.68,109.68,10564.0,80.1337,80.1337,80.0243,80.0243,10564.0
2016-07-07 14:00:00,109.71,109.75,109.57,109.57,16525.0,80.0462,80.0754,79.944,79.944,16525.0
2016-07-07 14:10:00,109.57,109.57,109.42,109.44,14973.0,79.944,79.944,79.8346,79.8492,14973.0
2016-07-07 14:20:00,109.45,109.47,109.28,109.3,49731.0,79.8565,79.8711,79.7325,79.747,49731.0
2016-07-07 14:30:00,109.32,109.38,109.21,109.23,25841.0,79.7616,79.8054,79.6814,79.696,25841.0
2016-07-07 14:40:00,109.2,109.21,109.1,109.1,23145.0,79.6741,79.6814,79.6011,79.6011,23145.0
2016-07-07 14:50:00,109.11,109.15,108.9,108.96,35290.0,79.6084,79.6376,79.4552,79.499,35290.0
2016-07-07 15:00:00,108.97,109.21,108.97,109.13,42360.0,79.5063,79.6814,79.5063,79.623,42360.0
2016-07-07 15:10:00,109.13,109.14,108.76,108.77,67906.0,79.623,79.6303,79.3531,79.3603,67906.0
2016-07-07 15:20:00,108.79,108.79,108.59,108.69,92157.0,79.3749,79.3749,79.229,79.302,92157.0
2016-07-07 15:30:00,108.69,108.94,108.68,108.93,77003.0,79.302,79.4844,79.2947,79.4771,77003.0
2016-07-07 15:40:00,108.95,109.05,108.84,108.84,91966.0,79.4917,79.5646,79.4114,79.4114,91966.0
2016-07-07 15:50:00,108.86,109.15,108.85,109.12,227663.0,79.426,79.6376,79.4187,79.6157,227663.0
2016-07-08 09:30:00,109.61,110.2,109.42,109.95,43608.0,79.9732,80.4037,79.8346,80.2213,43608.0
2016-07-08 09:40:00,109.95,110.06,109.55,109.66,27436.0,80.2213,80.3016,79.9294,80.0097,27436.0
2016-07-08 09:50:00,109.62,109.77,109.54,109.7,18124.0,79.9805,80.09,79.9222,80.0389,18124.0
2016-07-08 10:00:00,109.78,109.91,109.57,109.9,25479.0,80.0973,80.1921,79.944,80.1848,25479.0
2016-07-08 10:10:00,109.91,109.96,109.67,109.9,29605.0,80.1921,80.2286,80.017,80.1848,29605.0
2016-07-08 10:20:00,109.89,110.27,109.89,110.01,67654.0,80.1775,80.4548,80.1775,80.2651,67654.0
2016-07-08 10:30:00,110.03,110.4,109.99,110.32,17914.0,80.2797,80.5496,80.2505,80.4913,17914.0
2016-07-08 10:40:00,110.33,110.36,110.2,110.2,30903.0,80.4986,80.5204,80.4037,80.4037,30903.0
2016-07-08 10:50:00,110.2,110.34,110.12,110.2,26893.0,80.4037,80.5058,80.3453,80.4037,26893.0
2016-07-08 11:00:00,110.22,110.22,110.02,110.08,22031.0,80.4183,80.4183,80.2724,80.3161,22031.0
2016-07-08 11:10:00,110.13,110.18,110.06,110.06,12208.0,80.3526,80.3891,80.3016,80.3016,12208.0
2016-07-08 11:20:00,110.08,110.24,109.98,110.18,26662.0,80.3161,80.4329,80.2432,80.3891,26662.0
2016-07-08 11:30:00,110.18,110.24,110.15,110.17,11534.0,80.3891,80.4329,80.3672,80.3818,11534.0
2016-07-08 11:40:00,110.19,110.19,109.95,110.07,16056.0,80.3964,80.3964,80.2213,80.3089,16056.0
2016-07-08 11:50:00,110.07,110.13,110.0,110.13,11573.0,80.3089,80.3526,80.2578,80.3526,11573.0
2016-07-08 12:00:00,110.13,110.14,110.0,110.02,10250.0,80.3526,80.3599,80.2578,80.2724,10250.0
2016-07-08 12:10:00,110.03,110.1,109.96,109.98,17409.0,80.2797,80.3307,80.2286,80.2432,17409.0
2016-07-08 12:20:00,109.99,110.0,109.8,109.83,19196.0,80.2505,80.2578,80.1119,80.1337,19196.0
2016-07-08 12:30:00,109.86,109.87,109.72,109.79,19443.0,80.1556,80.1629,80.0535,80.1046,19443.0
2016-07-08 12:40:00,109.81,110.1,109.79,110.06,17821.0,80.1191,80.3307,80.1046,80.3016,17821.0
2016-07-08 12:50:00,110.07,110.15,109.99,110.09,8666.0,80.3089,80.3672,80.2505,80.3234,8666.0
2016-07-08 13:00:00,110.1,110.36,110.1,110.22,13940.0,80.3307,80.5204,80.3307,80.4183,13940.0
2016-07-08 13:10:00,110.22,110.28,110.0,110.05,26356.0,80.4183,80.4621,80.2578,80.2943,26356.0
2016-07-08 13:20:00,110.05,110.08,110.0,110.05,13641.0,80.2943,80.3161,80.2578,80.2943,13641.0
2016-07-08 13:30:00,110.07,110.07,109.87,109.98,12574.0,80.3089,80.3089,80.1629,80.2432,12574.0
2016-07-08 13:40:00,109.98,110.18,109.94,110.18,21592.0,80.2432,80.3891,80.214,80.3891,21592.0
2016-07-08 13:50:00,110.2,110.37,110.19,110.36,16122.0,80.4037,80.5277,80.3964,80.5204,16122.0
2016-07-08 14:00:00,110.36,110.36,110.21,110.26,32347.0,80.5204,80.5204,80.411,80.4475,32347.0
2016-07-08 14:10:00,110.23,110.35,110.2,110.25,12484.0,80.4256,80.5131,80.4037,80.4402,12484.0
2016-07-08 14:20:00,110.28,110.45,110.28,110.43,12414.0,80.4621,80.5861,80.4621,80.5715,12414.0
2016-07-08 14:30:00,110.44,110.53,110.38,110.43,25772.0,80.5788,80.6445,80.535,80.5715,25772.0
2016-07-08 14:40:00,110.45,110.52,110.44,110.49,13659.0,80.5861,80.6372,80.5788,80.6153,13659.0
2016-07-08 14:50:00,110.52,110.52,110.35,110.35,30249.0,80.6372,80.6372,80.5131,80.5131,30249.0
2016-07-08 15:00:00,110.37,110.62,110.37,110.6,20905.0,80.5277,80.7101,80.5277,80.6955,20905.0
2016-07-08 15:10:00,110.6,110.75,110.49,110.5,22388.0,80.6955,80.805,80.6153,80.6226,22388.0
2016-07-08 15:20:00,110.5,110.52,110.32,110.33,23449.0,80.6226,80.6372,80.4913,80.4986,23449.0
2016-07-08 15:30:00,110.33,110.38,110.2,110.29,32422.0,80.4986,80.535,80.4037,80.4694,32422.0
2016-07-08 15:40:00,110.3,110.32,110.12,110.16,74325.0,80.4767,80.4913,80.3453,80.3745,74325.0
2016-07-08 15:50:00,110.16,110.33,110.16,110.24,95948.0,80.3745,80.4986,80.3745,80.4329,95948.0
2016-07-11 09:30:00,110.32,110.48,108.96,109.06,41688.0,80.4913,80.608,79.499,79.5719,41688.0
2016-07-11 09:40:00,109.18,109.45,109.08,109.26,15723.0,79.6595,79.8565,79.5865,79.7179,15723.0
2016-07-11 09:50:00,109.3,109.38,108.67,108.69,47552.0,79.747,79.8054,79.2874,79.302,47552.0
2016-07-11 10:00:00,108.69,109.15,108.69,108.89,25612.0,79.302,79.6376,79.302,79.4479,25612.0
2016-07-11 10:10:00,108.88,109.11,108.75,109.06,23510.0,79.4406,79.6084,79.3458,79.5719,23510.0
2016-07-11 10:20:00,109.08,109.41,109.03,109.26,12403.0,79.5865,79.8273,79.55,79.7179,12403.0
2016-07-11 10:30:00,109.31,109.37,109.05,109.27,21940.0,79.7543,79.7981,79.5646,79.7252,21940.0
2016-07-11 10:40:00,109.25,109.5,109.25,109.37,31387.0,79.7106,79.893,79.7106,79.7981,31387.0
2016-07-11 10:50:00,109.39,109.42,109.15,109.21,21189.0,79.8127,79.8346,79.6376,79.6814,21189.0
2016-07-11 11:00:00,109.23,109.27,109.1,109.23,35274.0,79.696,79.7252,79.6011,79.696,35274.0
2016-07-11 11:10:00,109.25,109.45,109.1,109.29,26367.0,79.7106,79.8565,79.6011,79.7397,26367.0
2016-07-11 11:20:00,109.3,109.42,109.11,109.11,24146.0,79.747,79.8346,79.6084,79.6084,24146.0
2016-07-11 11:30:00,109.16,109.37,109.13,109.29,21740.0,79.6449,79.7981,79.623,79.7397,21740.0
2016-07-11 11:40:00,109.31,109.4,109.18,109.19,14065.0,79.7543,79.82,79.6595,79.6668,14065.0
2016-07-11 11:50:00,109.19,109.24,109.17,109.21,15688.0,79.6668,79.7033,79.6522,79.6814,15688.0
2016-07-11 12:00:00,109.21,109.49,109.21,109.48,42733.0,79.6814,79.8857,79.6814,79.8784,42733.0
2016-07-11 12:10:00,109.48,109.8,109.41,109.8,21403.0,79.8784,80.1119,79.8273,80.1119,21403.0
2016-07-11 12:20:00,109.79,109.9,109.75,109.78,25937.0,80.1046,80.1848,80.0754,80.0973,25937.0
2016-07-11 12:30:00,109.77,110.13,109.75,110.11,22138.0,80.09,80.3526,80.0754,80.338,22138.0
2016-07-11 12:40:00,110.17,110.34,110.16,110.25,22003.0,80.3818,80.5058,80.3745,80.4402,22003.0
2016-07-11 12:50:00,110.26,110.32,110.15,110.22,16500.0,80.4475,80.4913,80.3672,80.4183,16500.0
2016-07-11 13:00:00,110.23,110.31,110.19,110.24,16313.0,80.4256,80.484,80.3964,80.4329,16313.0
2016-07-11 13:10:00,110.24,110.28,110.18,110.22,24984.0,80.4329,80.4621,80.3891,80.4183,24984.0
2016-07-11 13:20:00,110.23,110.27,109.99,110.0,10466.0,80.4256,80.4548,80.2505,80.2578,10466.0
2016-07-11 13:30:00,109.98,110.02,109.84,109.94,13335.0,80.2432,80.2724,80.141,80.214,13335.0
2016-07-11 13:40:00,109.92,110.04,109.88,109.92,13203.0,80.1994,80.287,80.1702,80.1994,13203.0
2016-07-11 13:50:00,109.92,110.0,109.89,109.97,10324.0,80.1994,80.2578,80.1775,80.2359,10324.0
2016-07-11 14:00:00,109.98,110.01,109.89,110.01,11691.0,80.2432,80.2651,80.1775,80.2651,11691.0
2016-07-11 14:10:00,110.01,110.07,109.98,110.0,10186.0,80.2651,80.3089,80.2432,80.2578,10186.0
2016-07-11 14:20:00,110.0,110.07,109.95,109.99,10869.0,80.2578,80.3089,80.2213,80.2505,10869.0
2016-07-11 14:30:00,109.95,110.09,109.95,110.0,8526.0,80.2213,80.3234,80.2213,80.2578,8526.0
2016-07-11 14:40:00,110.02,110.05,109.87,109.87,12203.0,80.2724,80.2943,80.1629,80.1629,12203.0
2016-07-11 14:50:00,109.89,109.99,109.86,109.94,12166.0,80.1775,80.2505,80.1556,80.214,12166.0
2016-07-11 15:00:00,109.92,109.98,109.86,109.98,13666.0,80.1994,80.2432,80.1556,80.2432,13666.0
2016-07-11 15:10:00,109.94,110.0,109.85,109.88,21829.0,80.214,80.2578,80.1483,80.1702,21829.0
2016-07-11 15:20:00,109.91,109.95,109.85,109.9,18776.0,80.1921,80.2213,80.1483,80.1848,18776.0
2016-07-11 15:30:00,109.91,109.91,109.82,109.88,16472.0,80.1921,80.1921,80.1264,80.1702,16472.0
2016-07-11 15:40:00,109.9,109.97,109.86,109.92,31175.0,80.1848,80.2359,80.1556,80.1994,31175.0
2016-07-11 15:50:00,109.93,109.94,109.83,109.84,65166.0,80.2067,80.214,80.1337,80.141,65166.0
2016-07-12 09:30:00,109.98,110.17,109.23,109.48,28789.0,80.2432,80.3818,79.696,79.8784,28789.0
2016-07-12 09:40:00,109.48,109.55,109.13,109.3,9493.0,79.8784,79.9294,79.623,79.747,9493.0
2016-07-12 09:50:00,109.36,109.36,108.85,108.94,20040.0,79.7908,79.7908,79.4187,79.4844,20040.0
2016-07-12 10:00:00,108.94,109.12,108.91,109.01,20811.0,79.4844,79.6157,79.4625,79.5355,20811.0
2016-07-12 10:10:00,109.01,109.13,108.82,108.83,33682.0,79.5355,79.623,79.3968,79.4041,33682.0
2016-07-12 10:20:00,108.81,108.88,108.62,108.72,61085.0,79.3895,79.4406,79.2509,79.3239,61085.0
2016-07-12 10:30:00,108.7,108.73,108.43,108.47,40226.0,79.3093,79.3312,79.1123,79.1415,40226.0
2016-07-12 10:40:00,108.47,108.52,108.29,108.37,40444.0,79.1415,79.1779,79.0101,79.0685,40444.0
2016-07-12 10:50:00,108.36,108.88,108.32,108.72,49432.0,79.0612,79.4406,79.032,79.3239,49432.0
2016-07-12 11:00:00,108.72,108.85,108.59,108.81,27141.0,79.3239,79.4187,79.229,79.3895,27141.0
2016-07-12 11:10:00,108.8,108.85,108.75,108.78,25554.0,79.3822,79.4187,79.3458,79.3676,25554.0
2016-07-12 11:20:00,108.78,108.84,108.69,108.79,23580.0,79.3676,79.4114,79.302,79.3749,23580.0
2016-07-12 11:30:00,108.81,108.93,108.74,108.82,23466.0,79.3895,79.4771,79.3385,79.3968,23466.0
2016-07-12 11:40:00,108.84,108.89,108.66,108.75,28987.0,79.4114,79.4479,79.2801,79.3458,28987.0
2016-07-12 11:50:00,108.76,108.82,108.71,108.79,33455.0,79.3531,79.3968,79.3166,79.3749,33455.0
2016-07-12 12:00:00,108.79,108.99,108.74,108.92,53105.0,79.3749,79.5209,79.3385,79.4698,53105.0
2016-07-12 12:10:00,108.94,109.03,108.93,108.99,32091.0,79.4844,79.55,79.4771,79.5209,32091.0
2016-07-12 12:20:00,108.99,109.03,108.91,108.96,34073.0,79.5209,79.55,79.4625,79.499,34073.0
2016-07-12 12:30:00,108.98,109.03,108.83,109.03,30264.0,79.5136,79.55,79.4041,79.55,30264.0
2016-07-12 12:40:00,109.02,109.05,108.97,108.97,30662.0,79.5428,79.5646,79.5063,79.5063,30662.0
2016-07-12 12:50:00,109.0,109.02,108.97,109.01,34441.0,79.5282,79.5428,79.5063,79.5355,34441.0
2016-07-12 13:00:00,109.02,109.04,108.89,108.95,23512.0,79.5428,79.5573,79.4479,79.4917,23512.0
2016-07-12 13:10:00,108.95,109.02,108.94,108.99,21352.0,79.4917,79.5428,79.4844,79.5209,21352.0
2016-07-12 13:20:00,108.99,109.22,108.98,109.21,34400.0,79.5209,79.6887,79.5136,79.6814,34400.0
2016-07-12 13:30:00,109.22,109.38,109.16,109.38,41836.0,79.6887,79.8054,79.6449,79.8054,41836.0
2016-07-12 13:40:00,109.39,109.47,109.35,109.35,49382.0,79.8127,79.8711,79.7835,79.7835,49382.0
2016-07-12 13:50:00,109.38,109.5,109.37,109.48,39182.0,79.8054,79.893,79.7981,79.8784,39182.0
2016-07-12 14:00:00,109.49,109.49,109.36,109.42,29903.0,79.8857,79.8857,79.7908,79.8346,29903.0
2016-07-12 14:10:00,109.42,109.44,109.35,109.38,34999.0,79.8346,79.8492,79.7835,79.8054,34999.0
2016-07-12 14:20:00,109.38,109.39,109.32,109.35,33945.0,79.8054,79.8127,79.7616,79.7835,33945.0
2016-07-12 14:30:00,109.37,109.43,109.06,109.19,47476.0,79.7981,79.8419,79.5719,79.6668,47476.0
2016-07-12 14:40:00,109.19,109.44,109.19,109.44,35556.0,79.6668,79.8492,79.6668,79.8492,35556.0
2016-07-12 14:50:00,109.45,109.5,109.39,109.48,24267.0,79.8565,79.893,79.8127,79.8784,24267.0
2016-07-12 15:00:00,109.46,109.55,109.42,109.53,28487.0,79.8638,79.9294,79.8346,79.9149,28487.0
2016-07-12 15:10:00,109.53,109.73,109.49,109.72,34443.0,79.9149,80.0608,79.8857,80.0535,34443.0
2016-07-12 15:20:00,109.72,109.81,109.66,109.69,35368.0,80.0535,80.1191,80.0097,80.0316,35368.0
2016-07-12 15:30:00,109.7,109.7,109.61,109.62,45520.0,80.0389,80.0389,79.9732,79.9805,45520.0
2016-07-12 15:40:00,109.62,109.66,109.52,109.53,55240.0,79.9805,80.0097,79.9076,79.9149,55240.0
2016-07-12 15:50:00,109.53,109.68,109.47,109.64,124753.0,79.9149,80.0243,79.8711,79.9951,124753.0
2016-07-13 09:30:00,110.0,110.0,109.39,109.67,26368.0,80.2578,80.2578,79.8127,80.017,26368.0
2016-07-13 09:40:00,109.75,109.94,109.68,109.74,11437.0,80.0754,80.214,80.0243,80.0681,11437.0
2016-07-13 09:50:00,109.7,109.74,109.0,109.0,9511.0,80.0389,80.0681,79.5282,79.5282,9511.0
2016-07-13 10:00:00,109.01,109.44,109.01,109.37,34938.0,79.5355,79.8492,79.5355,79.7981,34938.0
2016-07-13 10:10:00,109.42,109.68,109.41,109.64,24068.0,79.8346,80.0243,79.8273,79.9951,24068.0
2016-07-13 10:20:00,109.66,109.74,109.57,109.63,10372.0,80.0097,80.0681,79.944,79.9878,10372.0
2016-07-13 10:30:00,109.63,109.99,109.3,109.99,245354.0,79.9878,80.2505,79.747,80.2505,245354.0
2016-07-13 10:40:00,109.98,110.16,109.3,109.96,290914.0,80.2432,80.3745,79.747,80.2286,290914.0
2016-07-13 10:50:00,109.95,109.97,109.77,109.93,37038.0,80.2213,80.2359,80.09,80.2067,37038.0
2016-07-13 11:00:00,109.93,110.39,109.93,110.39,55703.0,80.2067,80.5423,80.2067,80.5423,55703.0
2016-07-13 11:10:00,110.42,110.6,110.29,110.49,23920.0,80.5642,80.6955,80.4694,80.6153,23920.0
2016-07-13 11:20:00,110.5,110.65,110.48,110.48,10857.0,80.6226,80.732,80.608,80.608,10857.0
2016-07-13 11:30:00,110.46,110.6,110.4,110.45,35832.0,80.5934,80.6955,80.5496,80.5861,35832.0
2016-07-13 11:40:00,110.46,110.51,110.28,110.39,54725.0,80.5934,80.6299,80.4621,80.5423,54725.0
2016-07-13 11:50:00,110.38,110.43,110.27,110.38,69463.0,80.535,80.5715,80.4548,80.535,69463.0
2016-07-13 12:00:00,110.4,110.6,110.36,110.6,24250.0,80.5496,80.6955,80.5204,80.6955,24250.0
2016-07-13 12:10:00,110.59,110.66,110.41,110.48,16335.0,80.6883,80.7393,80.5569,80.608,16335.0
2016-07-13 12:20:00,110.45,110.45,110.03,110.03,28841.0,80.5861,80.5861,80.2797,80.2797,28841.0
2016-07-13 12:30:00,110.04,110.14,109.93,110.01,39806.0,80.287,80.3599,80.2067,80.2651,39806.0
2016-07-13 12:40:00,110.02,110.08,109.62,109.78,80633.0,80.2724,80.3161,79.9805,80.0973,80633.0
2016-07-13 12:50:00,109.76,109.94,109.74,109.93,28020.0,80.0827,80.214,80.0681,80.2067,28020.0
2016-07-13 13:00:00,109.92,110.01,109.92,109.95,11240.0,80.1994,80.2651,80.1994,80.2213,11240.0
2016-07-13 13:10:00,109.95,110.02,109.87,110.0,10404.0,80.2213,80.2724,80.1629,80.2578,10404.0
2016-07-13 13:20:00,110.0,110.0,109.69,109.75,28350.0,80.2578,80.2578,80.0316,80.0754,28350.0
2016-07-13 13:30:00,109.75,109.79,109.67,109.76,16458.0,80.0754,80.1046,80.017,80.0827,16458.0
2016-07-13 13:40:00,109.74,109.77,109.62,109.62,9846.0,80.0681,80.09,79.9805,79.9805,9846.0
2016-07-13 13:50:00,109.62,109.64,109.36,109.61,65524.0,79.9805,79.9951,79.7908,79.9732,65524.0
2016-07-13 14:00:00,109.64,109.66,109.58,109.62,12028.0,79.9951,80.0097,79.9513,79.9805,12028.0
2016-07-13 14:10:00,109.63,109.65,109.28,109.31,35750.0,79.9878,80.0024,79.7325,79.7543,35750.0
2016-07-13 14:20:00,109.32,109.32,109.15,109.16,35064.0,79.7616,79.7616,79.6376,79.6449,35064.0
2016-07-13 14:30:00,109.17,109.4,109.13,109.35,26931.0,79.6522,79.82,79.623,79.7835,26931.0
2016-07-13 14:40:00,109.34,109.37,109.25,109.35,16962.0,79.7762,79.7981,79.7106,79.7835,16962.0
2016-07-13 14:50:00,109.35,109.55,109.32,109.55,30061.0,79.7835,79.9294,79.7616,79.9294,30061.0
2016-07-13 15:00:00,109.58,109.81,109.56,109.79,26971.0,79.9513,80.1191,79.9367,80.1046,26971.0
2016-07-13 15:10:00,109.77,109.81,109.63,109.65,23326.0,80.09,80.1191,79.9878,80.0024,23326.0
2016-07-13 15:20:00,109.65,109.68,109.61,109.68,20075.0,80.0024,80.0243,79.9732,80.0243,20075.0
2016-07-13 15:30:00,109.69,109.76,109.64,109.74,27572.0,80.0316,80.0827,79.9951,80.0681,27572.0
2016-07-13 15:40:00,109.72,109.91,109.72,109.89,29350.0,80.0535,80.1921,80.0535,80.1775,29350.0
2016-07-13 15:50:00,109.89,109.9,109.78,109.78,50436.0,80.1775,80.1848,80.0973,80.0973,50436.0
2016-07-14 09:30:00,109.53,109.96,109.08,109.34,37661.0,79.9149,80.2286,79.5865,79.7762,37661.0
2016-07-14 09:40:00,109.25,109.53,109.1,109.5,26331.0,79.7106,79.9149,79.6011,79.893,26331.0
2016-07-14 09:50:00,109.53,109.77,109.45,109.77,14315.0,79.9149,80.09,79.8565,80.09,14315.0
2016-07-14 10:00:00,109.83,109.85,109.66,109.75,12188.0,80.1337,80.1483,80.0097,80.0754,12188.0
2016-07-14 10:10:00,109.75,109.91,109.71,109.71,14275.0,80.0754,80.1921,80.0462,80.0462,14275.0
2016-07-14 10:20:00,109.71,109.74,109.51,109.56,20224.0,80.0462,80.0681,79.9003,79.9367,20224.0
2016-07-14 10:30:00,109.57,109.75,109.46,109.75,29649.0,79.944,80.0754,79.8638,80.0754,29649.0
2016-07-14 10:40:00,109.75,109.91,109.69,109.69,32813.0,80.0754,80.1921,80.0316,80.0316,32813.0
2016-07-14 10:50:00,109.69,109.73,109.29,109.29,9045.0,80.0316,80.0608,79.7397,79.7397,9045.0
2016-07-14 11:00:00,109.33,109.33,108.77,108.78,87432.0,79.7689,79.7689,79.3603,79.3676,87432.0
2016-07-14 11:10:00,108.81,108.93,108.67,108.89,20298.0,79.3895,79.4771,79.2874,79.4479,20298.0
2016-07-14 11:20:00,108.85,108.93,108.77,108.84,42858.0,79.4187,79.4771,79.3603,79.4114,42858.0
2016-07-14 11:30:00,108.84,108.84,108.39,108.43,89797.0,79.4114,79.4114,79.0831,79.1123,89797.0
2016-07-14 11:40:00,108.44,108.46,107.95,108.0,52300.0,79.1196,79.1342,78.7621,78.7985,52300.0
2016-07-14 11:50:00,108.01,108.15,107.83,107.91,50297.0,78.8058,78.908,78.6745,78.7329,50297.0
2016-07-14 12:00:00,107.92,108.08,107.59,108.02,62296.0,78.7402,78.8569,78.4994,78.8131,62296.0
2016-07-14 12:10:00,108.02,108.04,107.74,107.74,19765.0,78.8131,78.8277,78.6088,78.6088,19765.0
2016-07-14 12:20:00,107.73,107.85,107.63,107.63,26054.0,78.6015,78.6891,78.5286,78.5286,26054.0
2016-07-14 12:30:00,107.59,107.64,107.3,107.37,50218.0,78.4994,78.5359,78.2878,78.3389,50218.0
2016-07-14 12:40:00,107.38,107.39,107.26,107.31,38454.0,78.3462,78.3535,78.2586,78.2951,38454.0
2016-07-14 12:50:00,107.32,107.36,107.15,107.21,28287.0,78.3024,78.3316,78.1784,78.2221,28287.0
2016-07-14 13:00:00,107.21,107.21,106.65,106.68,80366.0,78.2221,78.2221,77.8136,77.8355,80366.0
2016-07-14 13:10:00,106.68,106.72,106.24,106.66,92153.0,77.8355,77.8646,77.5144,77.8209,92153.0
2016-07-14 13:20:00,106.66,106.88,106.49,106.57,43092.0,77.8209,77.9814,77.6968,77.7552,43092.0
2016-07-14 13:30:00,106.59,106.97,106.59,106.94,43313.0,77.7698,78.047,77.7698,78.0252,43313.0
2016-07-14 13:40:00,106.94,106.95,106.27,106.74,84777.0,78.0252,78.0324,77.5363,77.8792,84777.0
2016-07-14 13:50:00,106.73,106.94,106.61,106.92,52977.0,77.8719,78.0252,77.7844,78.0106,52977.0
2016-07-14 14:00:00,106.93,107.22,106.93,107.18,48845.0,78.0179,78.2294,78.0179,78.2003,48845.0
2016-07-14 14:10:00,107.21,107.33,107.15,107.2,32120.0,78.2221,78.3097,78.1784,78.2149,32120.0
2016-07-14 14:20:00,107.19,107.39,107.19,107.33,33850.0,78.2076,78.3535,78.2076,78.3097,33850.0
2016-07-14 14:30:00,107.34,107.35,107.0,107.0,90639.0,78.317,78.3243,78.0689,78.0689,90639.0
2016-07-14 14:40:00,107.0,107.15,106.97,107.12,28352.0,78.0689,78.1784,78.047,78.1565,28352.0
2016-07-14 14:50:00,107.1,107.29,107.1,107.2,30788.0,78.1419,78.2805,78.1419,78.2149,30788.0
2016-07-14 15:00:00,107.21,107.25,107.14,107.17,32053.0,78.2221,78.2513,78.1711,78.193,32053.0
2016-07-14 15:10:00,107.16,107.26,107.16,107.18,35577.0,78.1857,78.2586,78.1857,78.2003,35577.0
2016-07-14 15:20:00,107.19,107.23,107.17,107.2,26577.0,78.2076,78.2367,78.193,78.2149,26577.0
2016-07-14 15:30:00,107.2,107.21,107.09,107.09,49491.0,78.2149,78.2221,78.1346,78.1346,49491.0
2016-07-14 15:40:00,107.09,107.14,106.92,107.02,122588.0,78.1346,78.1711,78.0106,78.0835,122588.0
2016-07-14 15:50:00,107.03,107.09,106.97,106.99,167023.0,78.0908,78.1346,78.047,78.0616,167023.0
2016-07-15 09:30:00,107.03,107.4,106.82,107.19,83064.0,78.0908,78.3608,77.9376,78.2076,83064.0
2016-07-15 09:40:00,107.3,107.59,107.21,107.42,32773.0,78.2878,78.4994,78.2221,78.3754,32773.0
2016-07-15 09:50:00,107.42,107.59,106.86,106.99,22478.0,78.3754,78.4994,77.9668,78.0616,22478.0
2016-07-15 10:00:00,107.07,107.37,106.94,107.3,21935.0,78.12,78.3389,78.0252,78.2878,21935.0
2016-07-15 10:10:00,107.31,107.31,107.01,107.03,41115.0,78.2951,78.2951,78.0762,78.0908,41115.0
2016-07-15 10:20:00,107.03,107.19,107.02,107.11,20035.0,78.0908,78.2076,78.0835,78.1492,20035.0
2016-07-15 10:30:00,107.15,107.27,106.96,106.98,27232.0,78.1784,78.2659,78.0397,78.0543,27232.0
2016-07-15 10:40:00,107.01,107.12,106.77,106.77,18161.0,78.0762,78.1565,77.9011,77.9011,18161.0
2016-07-15 10:50:00,106.79,106.88,106.7,106.73,45904.0,77.9157,77.9814,77.85,77.8719,45904.0
2016-07-15 11:00:00,106.73,106.9,106.53,106.53,64521.0,77.8719,77.996,77.726,77.726,64521.0
2016-07-15 11:10:00,106.53,106.53,106.37,106.4,42158.0,77.726,77.726,77.6093,77.6312,42158.0
2016-07-15 11:20:00,106.4,106.5,106.14,106.46,51988.0,77.6312,77.7041,77.4415,77.6749,51988.0
2016-07-15 11:30:00,106.44,106.5,106.23,106.47,40632.0,77.6603,77.7041,77.5071,77.6822,40632.0
2016-07-15 11:40:00,106.48,106.48,106.26,106.34,32464.0,77.6895,77.6895,77.529,77.5874,32464.0
2016-07-15 11:50:00,106.35,106.44,106.33,106.41,19864.0,77.5947,77.6603,77.5801,77.6385,19864.0
2016-07-15 12:00:00,106.42,106.62,106.39,106.62,17983.0,77.6458,77.7917,77.6239,77.7917,17983.0
2016-07-15 12:10:00,106.62,106.63,106.43,106.43,18699.0,77.7917,77.799,77.653,77.653,18699.0
2016-07-15 12:20:00,106.45,106.54,106.41,106.45,24659.0,77.6676,77.7333,77.6385,77.6676,24659.0
2016-07-15 12:30:00,106.45,106.53,106.4,106.42,30149.0,77.6676,77.726,77.6312,77.6458,30149.0
2016-07-15 12:40:00,106.43,106.43,106.27,106.27,29100.0,77.653,77.653,77.5363,77.5363,29100.0
2016-07-15 12:50:00,106.27,106.34,105.86,105.88,70114.0,77.5363,77.5874,77.2372,77.2518,70114.0
2016-07-15 13:00:00,105.9,106.35,105.87,106.22,62931.0,77.2664,77.5947,77.2445,77.4998,62931.0
2016-07-15 13:10:00,106.21,106.36,106.19,106.27,37762.0,77.4925,77.602,77.4779,77.5363,37762.0
2016-07-15 13:20:00,106.26,106.41,106.25,106.3,31943.0,77.529,77.6385,77.5217,77.5582,31943.0
2016-07-15 13:30:00,106.31,106.41,106.3,106.36,46206.0,77.5655,77.6385,77.5582,77.602,46206.0
2016-07-15 13:40:00,106.36,106.46,106.14,106.16,41346.0,77.602,77.6749,77.4415,77.4561,41346.0
2016-07-15 13:50:00,106.19,106.33,106.17,106.3,30764.0,77.4779,77.5801,77.4633,77.5582,30764.0
2016-07-15 14:00:00,106.3,106.39,106.2,106.28,45772.0,77.5582,77.6239,77.4852,77.5436,45772.0
2016-07-15 14:10:00,106.28,106.39,106.19,106.21,41301.0,77.5436,77.6239,77.4779,77.4925,41301.0
2016-07-15 14:20:00,106.2,106.32,106.2,106.27,31471.0,77.4852,77.5728,77.4852,77.5363,31471.0
2016-07-15 14:30:00,106.26,106.28,106.24,106.25,58323.0,77.529,77.5436,77.5144,77.5217,58323.0
2016-07-15 14:40:00,106.25,106.42,106.24,106.32,95424.0,77.5217,77.6458,77.5144,77.5728,95424.0
2016-07-15 14:50:00,106.33,106.34,106.28,106.3,73621.0,77.5801,77.5874,77.5436,77.5582,73621.0
2016-07-15 15:00:00,106.29,106.4,106.28,106.38,80901.0,77.5509,77.6312,77.5436,77.6166,80901.0
2016-07-15 15:10:00,106.38,106.53,106.35,106.52,58873.0,77.6166,77.726,77.5947,77.7187,58873.0
2016-07-15 15:20:00,106.52,106.76,106.51,106.71,57895.0,77.7187,77.8938,77.7114,77.8573,57895.0
2016-07-15 15:30:00,106.72,106.72,106.53,106.57,86871.0,77.8646,77.8646,77.726,77.7552,86871.0
2016-07-15 15:40:00,106.57,106.58,106.5,106.51,113276.0,77.7552,77.7625,77.7041,77.7114,113276.0
2016-07-15 15:50:00,106.51,106.59,106.48,106.52,230234.0,77.7114,77.7698,77.6895,77.7187,230234.0
2016-07-18 09:30:00,106.18,106.72,106.0,106.3,64524.0,77.4706,77.8646,77.3393,77.5582,64524.0
2016-07-18 09:40:00,106.34,106.39,105.9,105.99,45903.0,77.5874,77.6239,77.2664,77.332,45903.0
2016-07-18 09:50:00,106.0,106.32,105.99,106.3,26957.0,77.3393,77.5728,77.332,77.5582,26957.0
2016-07-18 10:00:00,106.37,106.39,106.1,106.1,25775.0,77.6093,77.6239,77.4123,77.4123,25775.0
2016-07-18 10:10:00,106.12,106.17,105.94,105.97,20865.0,77.4269,77.4633,77.2955,77.3174,20865.0
2016-07-18 10:20:00,105.98,106.03,105.57,105.57,42792.0,77.3247,77.3612,77.0256,77.0256,42792.0
2016-07-18 10:30:00,105.57,105.97,105.56,105.92,74996.0,77.0256,77.3174,77.0183,77.2809,74996.0
2016-07-18 10:40:00,105.93,106.0,105.86,105.92,51534.0,77.2882,77.3393,77.2372,77.2809,51534.0
2016-07-18 10:50:00,105.94,106.38,105.92,106.27,53684.0,77.2955,77.6166,77.2809,77.5363,53684.0
2016-07-18 11:00:00,106.29,106.45,106.18,106.38,23533.0,77.5509,77.6676,77.4706,77.6166,23533.0
2016-07-18 11:10:00,106.39,106.47,106.17,106.19,30811.0,77.6239,77.6822,77.4633,77.4779,30811.0
2016-07-18 11:20:00,106.23,106.4,106.19,106.22,14075.0,77.5071,77.6312,77.4779,77.4998,14075.0
2016-07-18 11:30:00,106.19,106.19,105.96,106.01,18931.0,77.4779,77.4779,77.3101,77.3466,18931.0
2016-07-18 11:40:00,106.01,106.26,105.96,106.25,13605.0,77.3466,77.529,77.3101,77.5217,13605.0
2016-07-18 11:50:00,106.25,106.25,106.04,106.08,18817.0,77.5217,77.5217,77.3685,77.3977,18817.0
2016-07-18 12:00:00,106.07,106.11,105.83,105.86,35667.0,77.3904,77.4196,77.2153,77.2372,35667.0
2016-07-18 12:10:00,105.86,106.0,105.8,105.95,15739.0,77.2372,77.3393,77.1934,77.3028,15739.0
2016-07-18 12:20:00,105.95,106.01,105.87,105.94,20498.0,77.3028,77.3466,77.2445,77.2955,20498.0
2016-07-18 12:30:00,105.94,105.96,105.9,105.93,8736.0,77.2955,77.3101,77.2664,77.2882,8736.0
2016-07-18 12:40:00,105.95,106.0,105.89,105.9,15934.0,77.3028,77.3393,77.2591,77.2664,15934.0
2016-07-18 12:50:00,105.91,106.01,105.91,106.0,24635.0,77.2736,77.3466,77.2736,77.3393,24635.0
2016-07-18 13:00:00,105.99,106.0,105.88,105.98,25912.0,77.332,77.3393,77.2518,77.3247,25912.0
2016-07-18 13:10:00,105.99,106.01,105.79,105.9,24894.0,77.332,77.3466,77.1861,77.2664,24894.0
2016-07-18 13:20:00,105.9,105.97,105.85,105.92,23514.0,77.2664,77.3174,77.2299,77.2809,23514.0
2016-07-18 13:30:00,105.92,106.0,105.87,105.93,23252.0,77.2809,77.3393,77.2445,77.2882,23252.0
2016-07-18 13:40:00,105.91,106.0,105.91,105.94,24747.0,77.2736,77.3393,77.2736,77.2955,24747.0
2016-07-18 13:50:00,105.95,106.0,105.92,105.96,16942.0,77.3028,77.3393,77.2809,77.3101,16942.0
2016-07-18 14:00:00,105.95,105.96,105.89,105.92,15492.0,77.3028,77.3101,77.2591,77.2809,15492.0
2016-07-18 14:10:00,105.94,106.0,105.94,105.97,15685.0,77.2955,77.3393,77.2955,77.3174,15685.0
2016-07-18 14:20:00,105.96,106.0,105.94,105.96,22688.0,77.3101,77.3393,77.2955,77.3101,22688.0
2016-07-18 14:30:00,105.96,105.99,105.95,105.97,29171.0,77.3101,77.332,77.3028,77.3174,29171.0
2016-07-18 14:40:00,105.99,105.99,105.94,105.99,23896.0,77.332,77.332,77.2955,77.332,23896.0
2016-07-18 14:50:00,105.99,106.01,105.97,105.99,15759.0,77.332,77.3466,77.3174,77.332,15759.0
2016-07-18 15:00:00,106.0,106.03,106.0,106.01,19749.0,77.3393,77.3612,77.3393,77.3466,19749.0
2016-07-18 15:10:00,106.02,106.02,105.94,106.01,33718.0,77.3539,77.3539,77.2955,77.3466,33718.0
2016-07-18 15:20:00,106.01,106.01,105.92,105.92,28953.0,77.3466,77.3466,77.2809,77.2809,28953.0
2016-07-18 15:30:00,105.92,105.94,105.86,105.87,68448.0,77.2809,77.2955,77.2372,77.2445,68448.0
2016-07-18 15:40:00,105.86,106.02,105.85,105.93,82202.0,77.2372,77.3539,77.2299,77.2882,82202.0
2016-07-18 15:50:00,105.92,106.0,105.89,105.91,117696.0,77.2809,77.3393,77.2591,77.2736,117696.0
2016-07-19 09:30:00,105.22,105.56,105.05,105.45,63607.0,76.7702,77.0183,76.6462,76.938,63607.0
2016-07-19 09:40:00,105.45,105.63,105.21,105.32,49100.0,76.938,77.0694,76.7629,76.8432,49100.0
2016-07-19 09:50:00,105.35,105.57,105.25,105.5,33972.0,76.8651,77.0256,76.7921,76.9745,33972.0
2016-07-19 10:00:00,105.52,105.84,105.48,105.59,47249.0,76.9891,77.2226,76.9599,77.0402,47249.0
2016-07-19 10:10:00,105.59,105.6,105.39,105.47,62189.0,77.0402,77.0475,76.8942,76.9526,62189.0
2016-07-19 10:20:00,105.46,105.58,105.36,105.45,33687.0,76.9453,77.0329,76.8724,76.938,33687.0
2016-07-19 10:30:00,105.44,105.59,105.44,105.59,31551.0,76.9307,77.0402,76.9307,77.0402,31551.0
2016-07-19 10:40:00,105.6,105.61,105.49,105.51,48858.0,77.0475,77.0548,76.9672,76.9818,48858.0
2016-07-19 10:50:00,105.5,105.57,105.43,105.46,25361.0,76.9745,77.0256,76.9234,76.9453,25361.0
2016-07-19 11:00:00,105.47,105.52,105.4,105.51,26668.0,76.9526,76.9891,76.9015,76.9818,26668.0
2016-07-19 11:10:00,105.52,105.52,105.41,105.44,17563.0,76.9891,76.9891,76.9088,76.9307,17563.0
2016-07-19 11:20:00,105.44,105.48,105.35,105.47,52636.0,76.9307,76.9599,76.8651,76.9526,52636.0
2016-07-19 11:30:00,105.47,105.47,105.39,105.46,35022.0,76.9526,76.9526,76.8942,76.9453,35022.0
2016-07-19 11:40:00,105.48,105.54,105.27,105.3,21935.0,76.9599,77.0037,76.8067,76.8286,21935.0
2016-07-19 11:50:00,105.33,105.44,105.3,105.38,17626.0,76.8505,76.9307,76.8286,76.887,17626.0
2016-07-19 12:00:00,105.36,105.49,105.36,105.49,18733.0,76.8724,76.9672,76.8724,76.9672,18733.0
2016-07-19 12:10:00,105.48,105.56,105.44,105.47,22198.0,76.9599,77.0183,76.9307,76.9526,22198.0
2016-07-19 12:20:00,105.46,105.56,105.44,105.53,14935.0,76.9453,77.0183,76.9307,76.9964,14935.0
2016-07-19 12:30:00,105.54,105.54,105.47,105.53,9810.0,77.0037,77.0037,76.9526,76.9964,9810.0
2016-07-19 12:40:00,105.55,105.81,105.53,105.78,36745.0,77.011,77.2007,76.9964,77.1788,36745.0
2016-07-19 12:50:00,105.84,105.92,105.82,105.91,16843.0,77.2226,77.2809,77.208,77.2736,16843.0
2016-07-19 13:00:00,105.9,105.94,105.85,105.91,16830.0,77.2664,77.2955,77.2299,77.2736,16830.0
2016-07-19 13:10:00,105.93,105.93,105.78,105.78,8234.0,77.2882,77.2882,77.1788,77.1788,8234.0
2016-07-19 13:20:00,105.8,105.83,105.73,105.74,17237.0,77.1934,77.2153,77.1423,77.1496,17237.0
2016-07-19 13:30:00,105.74,105.77,105.73,105.76,30249.0,77.1496,77.1715,77.1423,77.1642,30249.0
2016-07-19 13:40:00,105.76,105.77,105.71,105.73,30702.0,77.1642,77.1715,77.1277,77.1423,30702.0
2016-07-19 13:50:00,105.74,105.76,105.72,105.75,17699.0,77.1496,77.1642,77.135,77.1569,17699.0
2016-07-19 14:00:00,105.75,105.76,105.72,105.75,19123.0,77.1569,77.1642,77.135,77.1569,19123.0
2016-07-19 14:10:00,105.75,105.76,105.7,105.71,48837.0,77.1569,77.1642,77.1204,77.1277,48837.0
2016-07-19 14:20:00,105.71,105.75,105.65,105.66,18082.0,77.1277,77.1569,77.0839,77.0912,18082.0
2016-07-19 14:30:00,105.66,105.75,105.66,105.7,15225.0,77.0912,77.1569,77.0912,77.1204,15225.0
2016-07-19 14:40:00,105.7,105.74,105.67,105.67,22188.0,77.1204,77.1496,77.0985,77.0985,22188.0
2016-07-19 14:50:00,105.69,105.7,105.59,105.59,16790.0,77.1131,77.1204,77.0402,77.0402,16790.0
2016-07-19 15:00:00,105.6,105.68,105.6,105.66,23792.0,77.0475,77.1058,77.0475,77.0912,23792.0
2016-07-19 15:10:00,105.66,105.66,105.57,105.63,20439.0,77.0912,77.0912,77.0256,77.0694,20439.0
2016-07-19 15:20:00,105.63,105.7,105.62,105.69,21454.0,77.0694,77.1204,77.0621,77.1131,21454.0
2016-07-19 15:30:00,105.69,105.75,105.63,105.75,44706.0,77.1131,77.1569,77.0694,77.1569,44706.0
2016-07-19 15:40:00,105.75,106.02,105.75,106.0,78299.0,77.1569,77.3539,77.1569,77.3393,78299.0
2016-07-19 15:50:00,105.99,106.02,105.94,106.0,109832.0,77.332,77.3539,77.2955,77.3393,109832.0
2016-07-20 09:30:00,106.03,106.5,105.78,105.78,37922.0,77.3612,77.7041,77.1788,77.1788,37922.0
2016-07-20 09:40:00,105.79,105.85,105.51,105.62,27807.0,77.1861,77.2299,76.9818,77.0621,27807.0
2016-07-20 09:50:00,105.62,105.81,105.51,105.81,20621.0,77.0621,77.2007,76.9818,77.2007,20621.0
2016-07-20 10:00:00,105.83,105.84,105.42,105.48,25801.0,77.2153,77.2226,76.9161,76.9599,25801.0
2016-07-20 10:10:00,105.5,105.6,105.44,105.45,26120.0,76.9745,77.0475,76.9307,76.938,26120.0
2016-07-20 10:20:00,105.46,105.48,105.19,105.19,20503.0,76.9453,76.9599,76.7483,76.7483,20503.0
2016-07-20 10:30:00,105.25,105.26,104.62,104.66,61392.0,76.7921,76.7994,76.3324,76.3616,61392.0
2016-07-20 10:40:00,104.67,104.85,104.59,104.67,43355.0,76.3689,76.5003,76.3106,76.3689,43355.0
2016-07-20 10:50:00,104.63,104.66,104.26,104.31,61373.0,76.3397,76.3616,76.0698,76.1063,61373.0
2016-07-20 11:00:00,104.32,104.33,103.85,104.17,104100.0,76.1136,76.1209,75.7706,76.0041,104100.0
2016-07-20 11:10:00,104.18,104.26,103.81,103.89,51446.0,76.0114,76.0698,75.7415,75.7998,51446.0
2016-07-20 11:20:00,103.93,104.19,103.86,104.12,68508.0,75.829,76.0187,75.7779,75.9676,68508.0
2016-07-20 11:30:00,104.14,104.31,104.04,104.09,57433.0,75.9822,76.1063,75.9093,75.9457,57433.0
2016-07-20 11:40:00,104.08,104.5,104.06,104.5,35119.0,75.9384,76.2449,75.9239,76.2449,35119.0
2016-07-20 11:50:00,104.48,104.56,104.45,104.46,27650.0,76.2303,76.2887,76.2084,76.2157,27650.0
2016-07-20 12:00:00,104.47,104.76,104.47,104.71,16494.0,76.223,76.4346,76.223,76.3981,16494.0
2016-07-20 12:10:00,104.72,104.74,104.61,104.74,13841.0,76.4054,76.42,76.3251,76.42,13841.0
2016-07-20 12:20:00,104.69,104.82,104.67,104.79,19244.0,76.3835,76.4784,76.3689,76.4565,19244.0
2016-07-20 12:30:00,104.79,104.86,104.73,104.83,9615.0,76.4565,76.5075,76.4127,76.4857,9615.0
2016-07-20 12:40:00,104.83,105.01,104.73,105.0,18430.0,76.4857,76.617,76.4127,76.6097,18430.0
2016-07-20 12:50:00,104.98,105.06,104.9,104.91,14386.0,76.5951,76.6535,76.5367,76.544,14386.0
2016-07-20 13:00:00,104.89,104.91,104.75,104.77,11070.0,76.5294,76.544,76.4273,76.4419,11070.0
2016-07-20 13:10:00,104.78,104.88,104.78,104.85,13355.0,76.4492,76.5221,76.4492,76.5003,13355.0
2016-07-20 13:20:00,104.82,104.86,104.7,104.82,12979.0,76.4784,76.5075,76.3908,76.4784,12979.0
2016-07-20 13:30:00,104.84,104.84,104.76,104.83,9522.0,76.493,76.493,76.4346,76.4857,9522.0
2016-07-20 13:40:00,104.83,104.86,104.82,104.86,8264.0,76.4857,76.5075,76.4784,76.5075,8264.0
2016-07-20 13:50:00,104.86,104.95,104.83,104.95,16604.0,76.5075,76.5732,76.4857,76.5732,16604.0
2016-07-20 14:00:00,104.93,104.93,104.8,104.81,17148.0,76.5586,76.5586,76.4638,76.4711,17148.0
2016-07-20 14:10:00,104.8,104.85,104.75,104.81,14185.0,76.4638,76.5003,76.4273,76.4711,14185.0
2016-07-20 14:20:00,104.82,105.0,104.78,104.98,17553.0,76.4784,76.6097,76.4492,76.5951,17553.0
2016-07-20 14:30:00,104.95,104.95,104.89,104.89,16544.0,76.5732,76.5732,76.5294,76.5294,16544.0
2016-07-20 14:40:00,104.9,104.94,104.87,104.92,9109.0,76.5367,76.5659,76.5148,76.5513,9109.0
2016-07-20 14:50:00,104.93,105.04,104.92,105.03,13630.0,76.5586,76.6389,76.5513,76.6316,13630.0
2016-07-20 15:00:00,105.01,105.01,104.93,104.95,16001.0,76.617,76.617,76.5586,76.5732,16001.0
2016-07-20 15:10:00,104.95,105.02,104.9,105.0,14796.0,76.5732,76.6243,76.5367,76.6097,14796.0
2016-07-20 15:20:00,105.02,105.11,105.0,105.01,15134.0,76.6243,76.69,76.6097,76.617,15134.0
2016-07-20 15:30:00,105.0,105.01,104.86,104.91,38461.0,76.6097,76.617,76.5075,76.544,38461.0
2016-07-20 15:40:00,104.9,104.9,104.72,104.81,72691.0,76.5367,76.5367,76.4054,76.4711,72691.0
2016-07-20 15:50:00,104.82,104.97,104.8,104.89,112716.0,76.4784,76.5878,76.4638,76.5294,112716.0
2016-07-21 09:30:00,104.8,104.8,103.51,103.64,65851.0,76.4638,76.4638,75.5226,75.6174,65851.0
2016-07-21 09:40:00,103.7,103.77,103.24,103.51,58736.0,75.6612,75.7123,75.3256,75.5226,58736.0
2016-07-21 09:50:00,103.54,103.59,103.29,103.41,25557.0,75.5445,75.5809,75.3621,75.4496,25557.0
2016-07-21 10:00:00,103.38,103.69,103.31,103.63,31777.0,75.4277,75.6539,75.3766,75.6101,31777.0
2016-07-21 10:10:00,103.61,103.67,103.5,103.55,30669.0,75.5955,75.6393,75.5153,75.5518,30669.0
2016-07-21 10:20:00,103.58,103.67,103.37,103.41,62346.0,75.5736,75.6393,75.4204,75.4496,62346.0
2016-07-21 10:30:00,103.44,103.44,103.13,103.23,41816.0,75.4715,75.4715,75.2453,75.3183,41816.0
2016-07-21 10:40:00,103.24,103.4,103.15,103.19,35926.0,75.3256,75.4423,75.2599,75.2891,35926.0
2016-07-21 10:50:00,103.16,103.24,102.8,102.8,90986.0,75.2672,75.3256,75.0045,75.0045,90986.0
2016-07-21 11:00:00,102.8,103.0,102.62,102.71,113233.0,75.0045,75.1505,74.8732,74.9389,113233.0
2016-07-21 11:10:00,102.68,102.68,102.35,102.55,74140.0,74.917,74.917,74.6762,74.8221,74140.0
2016-07-21 11:20:00,102.58,102.74,102.41,102.45,50961.0,74.844,74.9608,74.72,74.7492,50961.0
2016-07-21 11:30:00,102.41,102.61,102.28,102.59,44086.0,74.72,74.8659,74.6251,74.8513,44086.0
2016-07-21 11:40:00,102.57,102.59,102.28,102.38,53151.0,74.8367,74.8513,74.6251,74.6981,53151.0
2016-07-21 11:50:00,102.36,102.36,102.1,102.16,57370.0,74.6835,74.6835,74.4938,74.5376,57370.0
2016-07-21 12:00:00,102.15,102.18,101.55,101.6,135346.0,74.5303,74.5522,74.0925,74.129,135346.0
2016-07-21 12:10:00,101.63,101.7,101.26,101.38,90364.0,74.1509,74.202,73.8809,73.9685,90364.0
2016-07-21 12:20:00,101.38,101.62,101.3,101.44,55116.0,73.9685,74.1436,73.9101,74.0123,55116.0
2016-07-21 12:30:00,101.45,101.47,101.35,101.44,53189.0,74.0196,74.0342,73.9466,74.0123,53189.0
2016-07-21 12:40:00,101.43,101.88,101.42,101.61,63800.0,74.005,74.3333,73.9977,74.1363,63800.0
2016-07-21 12:50:00,101.61,102.18,101.61,102.11,40859.0,74.1363,74.5522,74.1363,74.5011,40859.0
2016-07-21 13:00:00,102.11,102.44,102.06,102.44,36331.0,74.5011,74.7419,74.4646,74.7419,36331.0
2016-07-21 13:10:00,102.44,102.75,102.42,102.5,76315.0,74.7419,74.9681,74.7273,74.7857,76315.0
2016-07-21 13:20:00,102.51,102.78,102.45,102.78,39182.0,74.793,74.9899,74.7492,74.9899,39182.0
2016-07-21 13:30:00,102.78,102.78,102.31,102.42,52516.0,74.9899,74.9899,74.647,74.7273,52516.0
2016-07-21 13:40:00,102.43,102.69,102.43,102.57,54044.0,74.7346,74.9243,74.7346,74.8367,54044.0
2016-07-21 13:50:00,102.59,102.74,102.58,102.63,36086.0,74.8513,74.9608,74.844,74.8805,36086.0
2016-07-21 14:00:00,102.64,102.65,102.39,102.4,29393.0,74.8878,74.8951,74.7054,74.7127,29393.0
2016-07-21 14:10:00,102.42,102.43,102.27,102.29,32676.0,74.7273,74.7346,74.6178,74.6324,32676.0
2016-07-21 14:20:00,102.28,102.3,101.92,102.02,86999.0,74.6251,74.6397,74.3625,74.4354,86999.0
2016-07-21 14:30:00,102.01,102.11,101.95,102.0,45524.0,74.4281,74.5011,74.3844,74.4208,45524.0
2016-07-21 14:40:00,101.99,102.02,101.91,101.93,40892.0,74.4136,74.4354,74.3552,74.3698,40892.0
2016-07-21 14:50:00,101.91,101.92,101.79,101.9,45319.0,74.3552,74.3625,74.2676,74.3479,45319.0
2016-07-21 15:00:00,101.89,101.93,101.86,101.89,54882.0,74.3406,74.3698,74.3187,74.3406,54882.0
2016-07-21 15:10:00,101.89,101.91,101.88,101.91,45550.0,74.3406,74.3552,74.3333,74.3552,45550.0
2016-07-21 15:20:00,101.91,101.91,101.84,101.9,109382.0,74.3552,74.3552,74.3041,74.3479,109382.0
2016-07-21 15:30:00,101.89,101.99,101.89,101.97,164621.0,74.3406,74.4136,74.3406,74.399,164621.0
2016-07-21 15:40:00,101.97,102.28,101.94,102.05,205046.0,74.399,74.6251,74.3771,74.4573,205046.0
2016-07-21 15:50:00,102.05,102.1,101.95,102.06,355694.0,74.4573,74.4938,74.3844,74.4646,355694.0
2016-07-22 09:30:00,102.28,103.21,102.06,102.86,48619.0,74.6251,75.3037,74.4646,75.0483,48619.0
2016-07-22 09:40:00,102.88,103.53,102.86,103.53,62229.0,75.0629,75.5372,75.0483,75.5372,62229.0
2016-07-22 09:50:00,103.51,103.79,103.46,103.6,45189.0,75.5226,75.7269,75.4861,75.5882,45189.0
2016-07-22 10:00:00,103.56,103.6,103.41,103.58,111996.0,75.559,75.5882,75.4496,75.5736,111996.0
2016-07-22 10:10:00,103.57,104.08,103.57,104.08,195172.0,75.5663,75.9384,75.5663,75.9384,195172.0
2016-07-22 10:20:00,104.05,104.69,104.05,104.69,123917.0,75.9166,76.3835,75.9166,76.3835,123917.0
2016-07-22 10:30:00,104.66,104.66,104.46,104.51,64078.0,76.3616,76.3616,76.2157,76.2522,64078.0
2016-07-22 10:40:00,104.52,104.52,103.88,104.0,88115.0,76.2595,76.2595,75.7925,75.8801,88115.0
2016-07-22 10:50:00,103.99,104.35,103.94,104.34,36087.0,75.8728,76.1354,75.8363,76.1281,36087.0
2016-07-22 11:00:00,104.31,104.46,104.26,104.45,19386.0,76.1063,76.2157,76.0698,76.2084,19386.0
2016-07-22 11:10:00,104.48,104.53,104.44,104.49,33044.0,76.2303,76.2668,76.2011,76.2376,33044.0
2016-07-22 11:20:00,104.5,104.91,104.47,104.82,47566.0,76.2449,76.544,76.223,76.4784,47566.0
2016-07-22 11:30:00,104.84,105.2,104.8,105.12,51215.0,76.493,76.7556,76.4638,76.6973,51215.0
2016-07-22 11:40:00,105.09,105.27,104.99,105.25,25272.0,76.6754,76.8067,76.6024,76.7921,25272.0
2016-07-22 11:50:00,105.26,105.43,105.18,105.35,26800.0,76.7994,76.9234,76.741,76.8651,26800.0
2016-07-22 12:00:00,105.32,105.53,105.3,105.51,52187.0,76.8432,76.9964,76.8286,76.9818,52187.0
2016-07-22 12:10:00,105.49,105.61,105.45,105.52,24219.0,76.9672,77.0548,76.938,76.9891,24219.0
2016-07-22 12:20:00,105.53,105.65,105.49,105.59,18927.0,76.9964,77.0839,76.9672,77.0402,18927.0
2016-07-22 12:30:00,105.59,105.6,105.35,105.45,18509.0,77.0402,77.0475,76.8651,76.938,18509.0
2016-07-22 12:40:00,105.43,105.67,105.43,105.63,22623.0,76.9234,77.0985,76.9234,77.0694,22623.0
2016-07-22 12:50:00,105.64,105.84,105.64,105.79,20824.0,77.0767,77.2226,77.0767,77.1861,20824.0
2016-07-22 13:00:00,105.79,105.91,105.65,105.91,78190.0,77.1861,77.2736,77.0839,77.2736,78190.0
2016-07-22 13:10:00,105.89,105.97,105.83,105.97,19311.0,77.2591,77.3174,77.2153,77.3174,19311.0
2016-07-22 13:20:00,105.95,106.12,105.95,106.06,32297.0,77.3028,77.4269,77.3028,77.3831,32297.0
2016-07-22 13:30:00,106.05,106.21,105.9,106.1,44927.0,77.3758,77.4925,77.2664,77.4123,44927.0
2016-07-22 13:40:00,106.1,106.26,106.1,106.22,40070.0,77.4123,77.529,77.4123,77.4998,40070.0
2016-07-22 13:50:00,106.22,106.4,106.21,106.38,46399.0,77.4998,77.6312,77.4925,77.6166,46399.0
2016-07-22 14:00:00,106.37,106.39,106.18,106.26,30407.0,77.6093,77.6239,77.4706,77.529,30407.0
2016-07-22 14:10:00,106.26,106.33,106.13,106.33,23662.0,77.529,77.5801,77.4342,77.5801,23662.0
2016-07-22 14:20:00,106.33,106.45,106.24,106.35,32831.0,77.5801,77.6676,77.5144,77.5947,32831.0
2016-07-22 14:30:00,106.35,106.42,106.24,106.24,60081.0,77.5947,77.6458,77.5144,77.5144,60081.0
2016-07-22 14:40:00,106.27,106.33,106.17,106.32,27541.0,77.5363,77.5801,77.4633,77.5728,27541.0
2016-07-22 14:50:00,106.3,106.33,106.22,106.22,26387.0,77.5582,77.5801,77.4998,77.4998,26387.0
2016-07-22 15:00:00,106.23,106.23,106.04,106.06,41613.0,77.5071,77.5071,77.3685,77.3831,41613.0
2016-07-22 15:10:00,106.04,106.13,105.98,106.1,29971.0,77.3685,77.4342,77.3247,77.4123,29971.0
2016-07-22 15:20:00,106.11,106.19,106.11,106.14,27258.0,77.4196,77.4779,77.4196,77.4415,27258.0
2016-07-22 15:30:00,106.13,106.13,106.02,106.05,44436.0,77.4342,77.4342,77.3539,77.3758,44436.0
2016-07-22 15:40:00,106.05,106.05,105.87,105.9,61632.0,77.3758,77.3758,77.2445,77.2664,61632.0
2016-07-22 15:50:00,105.9,105.91,105.57,105.66,138621.0,77.2664,77.2736,77.0256,77.0912,138621.0
2016-07-25 09:30:00,105.97,106.41,105.85,106.26,34463.0,77.3174,77.6385,77.2299,77.529,34463.0
2016-07-25 09:40:00,106.22,106.55,106.09,106.09,50275.0,77.4998,77.7406,77.405,77.405,50275.0
2016-07-25 09:50:00,106.03,106.03,105.32,105.43,58447.0,77.3612,77.3612,76.8432,76.9234,58447.0
2016-07-25 10:00:00,105.48,105.59,105.31,105.5,18028.0,76.9599,77.0402,76.8359,76.9745,18028.0
2016-07-25 10:10:00,105.5,105.51,105.13,105.29,12605.0,76.9745,76.9818,76.7045,76.8213,12605.0
2016-07-25 10:20:00,105.29,105.53,105.1,105.5,40934.0,76.8213,76.9964,76.6827,76.9745,40934.0
2016-07-25 10:30:00,105.51,105.51,105.11,105.17,16874.0,76.9818,76.9818,76.69,76.7337,16874.0
2016-07-25 10:40:00,105.12,105.18,104.9,104.96,11857.0,76.6973,76.741,76.5367,76.5805,11857.0
2016-07-25 10:50:00,104.96,104.96,104.76,104.76,21389.0,76.5805,76.5805,76.4346,76.4346,21389.0
2016-07-25 11:00:00,104.76,104.81,104.35,104.45,31896.0,76.4346,76.4711,76.1354,76.2084,31896.0
2016-07-25 11:10:00,104.46,104.7,104.38,104.49,13153.0,76.2157,76.3908,76.1573,76.2376,13153.0
2016-07-25 11:20:00,104.52,104.65,104.49,104.53,19780.0,76.2595,76.3543,76.2376,76.2668,19780.0
2016-07-25 11:30:00,104.51,104.65,104.51,104.62,8508.0,76.2522,76.3543,76.2522,76.3324,8508.0
2016-07-25 11:40:00,104.65,104.66,104.36,104.44,10378.0,76.3543,76.3616,76.1427,76.2011,10378.0
2016-07-25 11:50:00,104.42,104.45,104.35,104.35,21165.0,76.1865,76.2084,76.1354,76.1354,21165.0
2016-07-25 12:00:00,104.39,104.55,104.38,104.55,11004.0,76.1646,76.2814,76.1573,76.2814,11004.0
2016-07-25 12:10:00,104.55,104.59,104.35,104.35,10300.0,76.2814,76.3106,76.1354,76.1354,10300.0
2016-07-25 12:20:00,104.35,104.39,104.23,104.39,14892.0,76.1354,76.1646,76.0479,76.1646,14892.0
2016-07-25 12:30:00,104.39,104.54,104.39,104.54,12616.0,76.1646,76.2741,76.1646,76.2741,12616.0
2016-07-25 12:40:00,104.51,104.6,104.45,104.53,8947.0,76.2522,76.3178,76.2084,76.2668,8947.0
2016-07-25 12:50:00,104.54,104.62,104.53,104.58,8416.0,76.2741,76.3324,76.2668,76.3033,8416.0
2016-07-25 13:00:00,104.59,104.75,104.59,104.71,16242.0,76.3106,76.4273,76.3106,76.3981,16242.0
2016-07-25 13:10:00,104.74,104.74,104.44,104.52,54005.0,76.42,76.42,76.2011,76.2595,54005.0
2016-07-25 13:20:00,104.62,104.68,104.57,104.58,7022.0,76.3324,76.3762,76.296,76.3033,7022.0
2016-07-25 13:30:00,104.55,104.6,104.46,104.55,20631.0,76.2814,76.3178,76.2157,76.2814,20631.0
2016-07-25 13:40:00,104.55,104.65,104.55,104.63,15298.0,76.2814,76.3543,76.2814,76.3397,15298.0
2016-07-25 13:50:00,104.63,104.96,104.63,104.88,14384.0,76.3397,76.5805,76.3397,76.5221,14384.0
2016-07-25 14:00:00,104.93,105.02,104.9,105.02,12135.0,76.5586,76.6243,76.5367,76.6243,12135.0
2016-07-25 14:10:00,105.02,105.13,104.98,105.08,10656.0,76.6243,76.7045,76.5951,76.6681,10656.0
2016-07-25 14:20:00,105.07,105.12,104.93,104.97,17781.0,76.6608,76.6973,76.5586,76.5878,17781.0
2016-07-25 14:30:00,104.99,105.07,104.97,104.97,7301.0,76.6024,76.6608,76.5878,76.5878,7301.0
2016-07-25 14:40:00,104.95,105.02,104.91,104.99,9358.0,76.5732,76.6243,76.544,76.6024,9358.0
2016-07-25 14:50:00,105.0,105.06,104.99,105.04,11676.0,76.6097,76.6535,76.6024,76.6389,11676.0
2016-07-25 15:00:00,105.03,105.04,104.91,104.92,13119.0,76.6316,76.6389,76.544,76.5513,13119.0
2016-07-25 15:10:00,104.92,104.93,104.8,104.87,12240.0,76.5513,76.5586,76.4638,76.5148,12240.0
2016-07-25 15:20:00,104.86,104.88,104.81,104.83,15421.0,76.5075,76.5221,76.4711,76.4857,15421.0
2016-07-25 15:30:00,104.83,105.03,104.82,104.93,52855.0,76.4857,76.6316,76.4784,76.5586,52855.0
2016-07-25 15:40:00,104.93,105.06,104.85,104.93,45292.0,76.5586,76.6535,76.5003,76.5586,45292.0
2016-07-25 15:50:00,104.94,105.02,104.9,104.93,68433.0,76.5659,76.6243,76.5367,76.5586,68433.0
2016-07-26 09:30:00,105.12,105.32,104.91,105.13,15281.0,76.6973,76.8432,76.544,76.7045,15281.0
2016-07-26 09:40:00,105.18,105.26,105.06,105.1,13852.0,76.741,76.7994,76.6535,76.6827,13852.0
2016-07-26 09:50:00,105.11,105.11,104.87,104.9,12179.0,76.69,76.69,76.5148,76.5367,12179.0
2016-07-26 10:00:00,104.9,104.99,104.78,104.86,14232.0,76.5367,76.6024,76.4492,76.5075,14232.0
2016-07-26 10:10:00,104.88,104.92,104.7,104.8,22555.0,76.5221,76.5513,76.3908,76.4638,22555.0
2016-07-26 10:20:00,104.78,105.0,104.77,104.82,11397.0,76.4492,76.6097,76.4419,76.4784,11397.0
2016-07-26 10:30:00,104.85,105.02,104.77,104.96,13337.0,76.5003,76.6243,76.4419,76.5805,13337.0
2016-07-26 10:40:00,104.98,105.1,104.92,105.1,20445.0,76.5951,76.6827,76.5513,76.6827,20445.0
2016-07-26 10:50:00,105.11,105.17,104.8,104.81,26012.0,76.69,76.7337,76.4638,76.4711,26012.0
2016-07-26 11:00:00,104.8,104.82,104.64,104.71,12648.0,76.4638,76.4784,76.347,76.3981,12648.0
2016-07-26 11:10:00,104.7,104.77,104.56,104.67,11873.0,76.3908,76.4419,76.2887,76.3689,11873.0
2016-07-26 11:20:00,104.66,104.79,104.66,104.76,7076.0,76.3616,76.4565,76.3616,76.4346,7076.0
2016-07-26 11:30:00,104.78,104.85,104.74,104.74,14163.0,76.4492,76.5003,76.42,76.42,14163.0
2016-07-26 11:40:00,104.76,104.99,104.76,104.99,8767.0,76.4346,76.6024,76.4346,76.6024,8767.0
2016-07-26 11:50:00,104.98,105.21,104.98,105.2,16647.0,76.5951,76.7629,76.5951,76.7556,16647.0
2016-07-26 12:00:00,105.19,105.21,105.07,105.12,20053.0,76.7483,76.7629,76.6608,76.6973,20053.0
2016-07-26 12:10:00,105.12,105.21,105.1,105.21,22548.0,76.6973,76.7629,76.6827,76.7629,22548.0
2016-07-26 12:20:00,105.22,105.54,105.22,105.51,22650.0,76.7702,77.0037,76.7702,76.9818,22650.0
2016-07-26 12:30:00,105.51,105.52,105.21,105.23,29369.0,76.9818,76.9891,76.7629,76.7775,29369.0
2016-07-26 12:40:00,105.22,105.25,105.12,105.13,16801.0,76.7702,76.7921,76.6973,76.7045,16801.0
2016-07-26 12:50:00,105.12,105.14,105.09,105.11,13804.0,76.6973,76.7118,76.6754,76.69,13804.0
2016-07-26 13:00:00,105.13,105.2,105.08,105.17,10599.0,76.7045,76.7556,76.6681,76.7337,10599.0
2016-07-26 13:10:00,105.16,105.18,105.09,105.18,10881.0,76.7264,76.741,76.6754,76.741,10881.0
2016-07-26 13:20:00,105.17,105.2,104.93,104.98,18435.0,76.7337,76.7556,76.5586,76.5951,18435.0
2016-07-26 13:30:00,104.96,104.98,104.8,104.89,18432.0,76.5805,76.5951,76.4638,76.5294,18432.0
2016-07-26 13:40:00,104.89,105.12,104.89,105.08,19974.0,76.5294,76.6973,76.5294,76.6681,19974.0
2016-07-26 13:50:00,105.07,105.07,104.91,104.93,7484.0,76.6608,76.6608,76.544,76.5586,7484.0
2016-07-26 14:00:00,104.94,105.03,104.93,104.97,8566.0,76.5659,76.6316,76.5586,76.5878,8566.0
2016-07-26 14:10:00,104.97,104.97,104.87,104.89,11077.0,76.5878,76.5878,76.5148,76.5294,11077.0
2016-07-26 14:20:00,104.9,105.09,104.86,105.08,11398.0,76.5367,76.6754,76.5075,76.6681,11398.0
2016-07-26 14:30:00,105.07,105.08,104.94,104.95,9378.0,76.6608,76.6681,76.5659,76.5732,9378.0
2016-07-26 14:40:00,104.96,105.02,104.88,104.88,10179.0,76.5805,76.6243,76.5221,76.5221,10179.0
2016-07-26 14:50:00,104.88,104.91,104.84,104.89,12625.0,76.5221,76.544,76.493,76.5294,12625.0
2016-07-26 15:00:00,104.91,105.02,104.9,105.02,16056.0,76.544,76.6243,76.5367,76.6243,16056.0
2016-07-26 15:10:00,105.03,105.09,105.02,105.04,21249.0,76.6316,76.6754,76.6243,76.6389,21249.0
2016-07-26 15:20:00,105.04,105.09,104.98,105.08,15168.0,76.6389,76.6754,76.5951,76.6681,15168.0
2016-07-26 15:30:00,105.09,105.14,105.08,105.11,21423.0,76.6754,76.7118,76.6681,76.69,21423.0
2016-07-26 15:40:00,105.12,105.28,105.11,105.27,31740.0,76.6973,76.814,76.69,76.8067,31740.0
2016-07-26 15:50:00,105.26,105.27,105.14,105.18,53818.0,76.7994,76.8067,76.7118,76.741,53818.0
2016-07-27 09:30:00,105.13,105.17,104.7,104.94,17270.0,76.7045,76.7337,76.3908,76.5659,17270.0
2016-07-27 09:40:00,104.93,105.08,104.83,105.05,16884.0,76.5586,76.6681,76.4857,76.6462,16884.0
2016-07-27 09:50:00,105.0,105.19,104.99,105.13,12414.0,76.6097,76.7483,76.6024,76.7045,12414.0
2016-07-27 10:00:00,105.14,105.15,104.99,105.0,24217.0,76.7118,76.7191,76.6024,76.6097,24217.0
2016-07-27 10:10:00,105.01,105.04,104.99,105.02,15068.0,76.617,76.6389,76.6024,76.6243,15068.0
2016-07-27 10:20:00,105.04,105.04,104.92,104.97,42673.0,76.6389,76.6389,76.5513,76.5878,42673.0
2016-07-27 10:30:00,104.97,105.16,104.97,105.1,15640.0,76.5878,76.7264,76.5878,76.6827,15640.0
2016-07-27 10:40:00,105.09,105.25,105.02,105.25,16131.0,76.6754,76.7921,76.6243,76.7921,16131.0
2016-07-27 10:50:00,105.28,105.56,105.28,105.41,16332.0,76.814,77.0183,76.814,76.9088,16332.0
2016-07-27 11:00:00,105.4,105.46,105.22,105.34,23425.0,76.9015,76.9453,76.7702,76.8578,23425.0
2016-07-27 11:10:00,105.34,105.38,105.14,105.14,49572.0,76.8578,76.887,76.7118,76.7118,49572.0
2016-07-27 11:20:00,105.15,105.25,105.11,105.2,21788.0,76.7191,76.7921,76.69,76.7556,21788.0
2016-07-27 11:30:00,105.2,105.34,105.19,105.29,41707.0,76.7556,76.8578,76.7483,76.8213,41707.0
2016-07-27 11:40:00,105.3,105.42,105.27,105.32,34183.0,76.8286,76.9161,76.8067,76.8432,34183.0
2016-07-27 11:50:00,105.34,105.39,105.29,105.31,20588.0,76.8578,76.8942,76.8213,76.8359,20588.0
2016-07-27 12:00:00,105.29,105.67,105.29,105.66,64886.0,76.8213,77.0985,76.8213,77.0912,64886.0
2016-07-27 12:10:00,105.66,105.94,105.66,105.93,37629.0,77.0912,77.2955,77.0912,77.2882,37629.0
2016-07-27 12:20:00,105.93,105.93,105.87,105.87,35534.0,77.2882,77.2882,77.2445,77.2445,35534.0
2016-07-27 12:30:00,105.86,105.87,105.45,105.48,22746.0,77.2372,77.2445,76.938,76.9599,22746.0
2016-07-27 12:40:00,105.48,105.53,105.32,105.32,14140.0,76.9599,76.9964,76.8432,76.8432,14140.0
2016-07-27 12:50:00,105.3,105.3,105.07,105.11,17420.0,76.8286,76.8286,76.6608,76.69,17420.0
2016-07-27 13:00:00,105.11,105.27,105.1,105.24,34666.0,76.69,76.8067,76.6827,76.7848,34666.0
2016-07-27 13:10:00,105.24,105.28,105.21,105.26,21931.0,76.7848,76.814,76.7629,76.7994,21931.0
2016-07-27 13:20:00,105.25,105.42,105.25,105.32,27085.0,76.7921,76.9161,76.7921,76.8432,27085.0
2016-07-27 13:30:00,105.31,105.31,105.16,105.21,16836.0,76.8359,76.8359,76.7264,76.7629,16836.0
2016-07-27 13:40:00,105.21,105.39,105.18,105.35,9301.0,76.7629,76.8942,76.741,76.8651,9301.0
2016-07-27 13:50:00,105.35,105.38,105.31,105.36,16344.0,76.8651,76.887,76.8359,76.8724,16344.0
2016-07-27 14:00:00,105.35,105.35,104.91,105.16,54124.0,76.8651,76.8651,76.544,76.7264,54124.0
2016-07-27 14:10:00,105.17,105.94,105.16,105.77,31851.0,76.7337,77.2955,76.7264,77.1715,31851.0
2016-07-27 14:20:00,105.74,105.78,105.5,105.55,23767.0,77.1496,77.1788,76.9745,77.011,23767.0
2016-07-27 14:30:00,105.55,105.87,105.55,105.75,35344.0,77.011,77.2445,77.011,77.1569,35344.0
2016-07-27 14:40:00,105.71,105.75,105.58,105.63,29102.0,77.1277,77.1569,77.0329,77.0694,29102.0
2016-07-27 14:50:00,105.62,105.62,105.3,105.31,24890.0,77.0621,77.0621,76.8286,76.8359,24890.0
2016-07-27 15:00:00,105.33,105.45,105.29,105.29,30209.0,76.8505,76.938,76.8213,76.8213,30209.0
2016-07-27 15:10:00,105.29,105.4,105.22,105.39,33716.0,76.8213,76.9015,76.7702,76.8942,33716.0
2016-07-27 15:20:00,105.41,105.52,105.37,105.47,46775.0,76.9088,76.9891,76.8797,76.9526,46775.0
2016-07-27 15:30:00,105.48,105.61,105.43,105.61,42584.0,76.9599,77.0548,76.9234,77.0548,42584.0
2016-07-27 15:40:00,105.61,105.65,105.24,105.24,57432.0,77.0548,77.0839,76.7848,76.7848,57432.0
2016-07-27 15:50:00,105.26,105.5,105.25,105.41,77687.0,76.7994,76.9745,76.7921,76.9088,77687.0
2016-07-28 09:30:00,105.59,105.96,105.54,105.73,15371.0,77.0402,77.3101,77.0037,77.1423,15371.0
2016-07-28 09:40:00,105.62,106.13,105.58,106.1,39685.0,77.0621,77.4342,77.0329,77.4123,39685.0
2016-07-28 09:50:00,106.1,106.19,106.0,106.15,12129.0,77.4123,77.4779,77.3393,77.4488,12129.0
2016-07-28 10:00:00,106.1,106.37,106.1,106.27,20381.0,77.4123,77.6093,77.4123,77.5363,20381.0
2016-07-28 10:10:00,106.29,106.51,106.23,106.25,34336.0,77.5509,77.7114,77.5071,77.5217,34336.0
2016-07-28 10:20:00,106.28,106.43,106.19,106.43,26197.0,77.5436,77.653,77.4779,77.653,26197.0
2016-07-28 10:30:00,106.39,106.41,106.0,106.03,27942.0,77.6239,77.6385,77.3393,77.3612,27942.0
2016-07-28 10:40:00,106.02,106.03,105.58,105.62,12612.0,77.3539,77.3612,77.0329,77.0621,12612.0
2016-07-28 10:50:00,105.61,106.0,105.55,105.93,11481.0,77.0548,77.3393,77.011,77.2882,11481.0
2016-07-28 11:00:00,105.94,106.02,105.9,105.99,9057.0,77.2955,77.3539,77.2664,77.332,9057.0
2016-07-28 11:10:00,105.98,106.0,105.71,105.73,12658.0,77.3247,77.3393,77.1277,77.1423,12658.0
2016-07-28 11:20:00,105.76,106.15,105.76,106.12,37974.0,77.1642,77.4488,77.1642,77.4269,37974.0
2016-07-28 11:30:00,106.14,106.28,106.09,106.28,11347.0,77.4415,77.5436,77.405,77.5436,11347.0
2016-07-28 11:40:00,106.25,106.88,106.25,106.86,21462.0,77.5217,77.9814,77.5217,77.9668,21462.0
2016-07-28 11:50:00,106.8,106.89,106.76,106.81,24846.0,77.923,77.9887,77.8938,77.9303,24846.0
2016-07-28 12:00:00,106.81,106.81,106.57,106.69,68619.0,77.9303,77.9303,77.7552,77.8427,68619.0
2016-07-28 12:10:00,106.69,107.24,106.68,107.12,62730.0,77.8427,78.244,77.8355,78.1565,62730.0
2016-07-28 12:20:00,107.12,107.14,106.87,106.96,17240.0,78.1565,78.1711,77.9741,78.0397,17240.0
2016-07-28 12:30:00,106.92,107.01,106.78,106.79,15411.0,78.0106,78.0762,77.9084,77.9157,15411.0
2016-07-28 12:40:00,106.78,106.9,106.67,106.9,13932.0,77.9084,77.996,77.8282,77.996,13932.0
2016-07-28 12:50:00,106.91,107.38,106.91,107.37,45097.0,78.0033,78.3462,78.0033,78.3389,45097.0
2016-07-28 13:00:00,107.37,107.45,107.03,107.06,23145.0,78.3389,78.3973,78.0908,78.1127,23145.0
2016-07-28 13:10:00,107.06,107.15,107.03,107.12,18887.0,78.1127,78.1784,78.0908,78.1565,18887.0
2016-07-28 13:20:00,107.13,107.31,106.96,107.28,17978.0,78.1638,78.2951,78.0397,78.2732,17978.0
2016-07-28 13:30:00,107.32,107.32,107.09,107.19,12527.0,78.3024,78.3024,78.1346,78.2076,12527.0
2016-07-28 13:40:00,107.23,107.34,107.2,107.33,10842.0,78.2367,78.317,78.2149,78.3097,10842.0
2016-07-28 13:50:00,107.29,107.31,107.1,107.19,15513.0,78.2805,78.2951,78.1419,78.2076,15513.0
2016-07-28 14:00:00,107.23,107.26,106.92,106.93,15154.0,78.2367,78.2586,78.0106,78.0179,15154.0
2016-07-28 14:10:00,106.94,106.97,106.78,106.82,16516.0,78.0252,78.047,77.9084,77.9376,16516.0
2016-07-28 14:20:00,106.79,106.88,106.76,106.85,8897.0,77.9157,77.9814,77.8938,77.9595,8897.0
2016-07-28 14:30:00,106.84,106.91,106.8,106.89,12518.0,77.9522,78.0033,77.923,77.9887,12518.0
2016-07-28 14:40:00,106.9,107.09,106.85,107.05,19482.0,77.996,78.1346,77.9595,78.1054,19482.0
2016-07-28 14:50:00,107.06,107.12,106.88,106.95,18108.0,78.1127,78.1565,77.9814,78.0324,18108.0
2016-07-28 15:00:00,106.97,107.23,106.91,107.2,23172.0,78.047,78.2367,78.0033,78.2149,23172.0
2016-07-28 15:10:00,107.22,107.26,107.06,107.19,20371.0,78.2294,78.2586,78.1127,78.2076,20371.0
2016-07-28 15:20:00,107.17,107.24,107.15,107.2,25429.0,78.193,78.244,78.1784,78.2149,25429.0
2016-07-28 15:30:00,107.2,107.22,106.96,107.08,53026.0,78.2149,78.2294,78.0397,78.1273,53026.0
2016-07-28 15:40:00,107.09,107.41,107.06,107.39,84446.0,78.1346,78.3681,78.1127,78.3535,84446.0
2016-07-28 15:50:00,107.38,108.12,107.35,107.66,415974.0,78.3462,78.8861,78.3243,78.5505,415974.0
2016-07-29 09:30:00,105.05,106.0,102.86,102.88,207735.0,76.6462,77.3393,75.0483,75.0629,207735.0
2016-07-29 09:40:00,102.98,103.08,101.36,102.86,248113.0,75.1359,75.2088,73.9539,75.0483,248113.0
2016-07-29 09:50:00,102.86,104.4,102.81,103.9,104661.0,75.0483,76.1719,75.0118,75.8071,104661.0
2016-07-29 10:00:00,103.82,105.21,103.71,105.05,62333.0,75.7487,76.7629,75.6685,76.6462,62333.0
2016-07-29 10:10:00,105.12,105.25,104.26,104.28,75299.0,76.6973,76.7921,76.0698,76.0844,75299.0
2016-07-29 10:20:00,104.25,104.25,103.2,104.05,100447.0,76.0625,76.0625,75.2964,75.9166,100447.0
2016-07-29 10:30:00,104.14,104.18,103.74,103.96,57775.0,75.9822,76.0114,75.6904,75.8509,57775.0
2016-07-29 10:40:00,104.01,104.43,103.87,104.07,102286.0,75.8874,76.1938,75.7852,75.9312,102286.0
2016-07-29 10:50:00,104.01,104.51,103.99,104.07,40081.0,75.8874,76.2522,75.8728,75.9312,40081.0
2016-07-29 11:00:00,104.04,104.68,104.03,104.28,32855.0,75.9093,76.3762,75.902,76.0844,32855.0
2016-07-29 11:10:00,104.3,104.61,104.3,104.47,42851.0,76.099,76.3251,76.099,76.223,42851.0
2016-07-29 11:20:00,104.44,104.47,104.12,104.32,34453.0,76.2011,76.223,75.9676,76.1136,34453.0
2016-07-29 11:30:00,104.32,104.91,104.09,104.67,60596.0,76.1136,76.544,75.9457,76.3689,60596.0
2016-07-29 11:40:00,104.62,104.7,104.47,104.66,69692.0,76.3324,76.3908,76.223,76.3616,69692.0
2016-07-29 11:50:00,104.67,104.67,104.21,104.23,33630.0,76.3689,76.3689,76.0333,76.0479,33630.0
2016-07-29 12:00:00,104.22,104.38,104.01,104.2,165718.0,76.0406,76.1573,75.8874,76.026,165718.0
2016-07-29 12:10:00,104.18,104.26,104.01,104.26,83082.0,76.0114,76.0698,75.8874,76.0698,83082.0
2016-07-29 12:20:00,104.26,104.32,104.13,104.16,28587.0,76.0698,76.1136,75.9749,75.9968,28587.0
2016-07-29 12:30:00,104.16,104.41,104.15,104.38,32564.0,75.9968,76.1792,75.9895,76.1573,32564.0
2016-07-29 12:40:00,104.38,104.44,104.25,104.3,27289.0,76.1573,76.2011,76.0625,76.099,27289.0
2016-07-29 12:50:00,104.29,104.36,104.14,104.28,22231.0,76.0917,76.1427,75.9822,76.0844,22231.0
2016-07-29 13:00:00,104.32,104.52,104.22,104.22,79294.0,76.1136,76.2595,76.0406,76.0406,79294.0
2016-07-29 13:10:00,104.21,104.29,104.17,104.27,28075.0,76.0333,76.0917,76.0041,76.0771,28075.0
2016-07-29 13:20:00,104.28,104.29,104.12,104.21,38628.0,76.0844,76.0917,75.9676,76.0333,38628.0
2016-07-29 13:30:00,104.19,104.29,104.12,104.25,146905.0,76.0187,76.0917,75.9676,76.0625,146905.0
2016-07-29 13:40:00,104.26,104.32,104.16,104.19,26987.0,76.0698,76.1136,75.9968,76.0187,26987.0
2016-07-29 13:50:00,104.2,104.3,104.15,104.24,28395.0,76.026,76.099,75.9895,76.0552,28395.0
2016-07-29 14:00:00,104.26,104.35,104.18,104.35,37874.0,76.0698,76.1354,76.0114,76.1354,37874.0
2016-07-29 14:10:00,104.33,104.45,104.24,104.29,23213.0,76.1209,76.2084,76.0552,76.0917,23213.0
2016-07-29 14:20:00,104.26,104.42,104.23,104.28,25507.0,76.0698,76.1865,76.0479,76.0844,25507.0
2016-07-29 14:30:00,104.25,104.51,104.25,104.46,40388.0,76.0625,76.2522,76.0625,76.2157,40388.0
2016-07-29 14:40:00,104.47,104.57,104.45,104.55,37173.0,76.223,76.296,76.2084,76.2814,37173.0
2016-07-29 14:50:00,104.57,104.59,104.45,104.5,24447.0,76.296,76.3106,76.2084,76.2449,24447.0
2016-07-29 15:00:00,104.51,104.52,104.35,104.45,53024.0,76.2522,76.2595,76.1354,76.2084,53024.0
2016-07-29 15:10:00,104.45,104.52,104.22,104.25,55681.0,76.2084,76.2595,76.0406,76.0625,55681.0
2016-07-29 15:20:00,104.25,104.3,104.14,104.2,50654.0,76.0625,76.099,75.9822,76.026,50654.0
2016-07-29 15:30:00,104.19,104.35,104.08,104.12,73104.0,76.0187,76.1354,75.9384,75.9676,73104.0
2016-07-29 15:40:00,104.14,104.59,104.08,104.56,96158.0,75.9822,76.3106,75.9384,76.2887,96158.0
2016-07-29 15:50:00,104.57,104.57,104.38,104.45,229032.0,76.296,76.296,76.1573,76.2084,229032.0
2016-08-01 09:30:00,104.69,105.49,104.66,105.49,38561.0,76.3835,76.9672,76.3616,76.9672,38561.0
2016-08-01 09:40:00,105.42,105.52,105.22,105.49,29615.0,76.9161,76.9891,76.7702,76.9672,29615.0
2016-08-01 09:50:00,105.43,105.9,105.43,105.57,18944.0,76.9234,77.2664,76.9234,77.0256,18944.0
2016-08-01 10:00:00,105.52,105.71,105.36,105.66,20005.0,76.9891,77.1277,76.8724,77.0912,20005.0
2016-08-01 10:10:00,105.67,105.9,105.39,105.81,28177.0,77.0985,77.2664,76.8942,77.2007,28177.0
2016-08-01 10:20:00,105.8,106.11,105.72,105.75,25313.0,77.1934,77.4196,77.135,77.1569,25313.0
2016-08-01 10:30:00,105.74,105.88,105.57,105.85,27666.0,77.1496,77.2518,77.0256,77.2299,27666.0
2016-08-01 10:40:00,105.83,105.98,105.79,105.79,25207.0,77.2153,77.3247,77.1861,77.1861,25207.0
2016-08-01 10:50:00,105.79,106.0,105.71,106.0,23232.0,77.1861,77.3393,77.1277,77.3393,23232.0
2016-08-01 11:00:00,105.96,106.05,105.79,105.92,31092.0,77.3101,77.3758,77.1861,77.2809,31092.0
2016-08-01 11:10:00,105.91,105.92,105.78,105.79,16215.0,77.2736,77.2809,77.1788,77.1861,16215.0
2016-08-01 11:20:00,105.78,105.87,105.65,105.74,32493.0,77.1788,77.2445,77.0839,77.1496,32493.0
2016-08-01 11:30:00,105.72,105.98,105.71,105.91,13223.0,77.135,77.3247,77.1277,77.2736,13223.0
2016-08-01 11:40:00,105.91,106.03,105.79,105.91,16717.0,77.2736,77.3612,77.1861,77.2736,16717.0
2016-08-01 11:50:00,105.93,105.93,105.62,105.72,12556.0,77.2882,77.2882,77.0621,77.135,12556.0
2016-08-01 12:00:00,105.72,105.9,105.65,105.85,26970.0,77.135,77.2664,77.0839,77.2299,26970.0
2016-08-01 12:10:00,105.84,105.9,105.66,105.84,57060.0,77.2226,77.2664,77.0912,77.2226,57060.0
2016-08-01 12:20:00,105.82,105.98,105.78,105.97,9753.0,77.208,77.3247,77.1788,77.3174,9753.0
2016-08-01 12:30:00,105.98,106.07,105.85,106.0,28576.0,77.3247,77.3904,77.2299,77.3393,28576.0
2016-08-01 12:40:00,105.98,106.2,105.96,106.17,13654.0,77.3247,77.4852,77.3101,77.4633,13654.0
2016-08-01 12:50:00,106.18,106.34,106.18,106.28,28456.0,77.4706,77.5874,77.4706,77.5436,28456.0
2016-08-01 13:00:00,106.26,106.27,105.98,106.13,24430.0,77.529,77.5363,77.3247,77.4342,24430.0
2016-08-01 13:10:00,106.16,106.25,106.06,106.08,18767.0,77.4561,77.5217,77.3831,77.3977,18767.0
2016-08-01 13:20:00,106.06,106.1,105.96,106.04,11129.0,77.3831,77.4123,77.3101,77.3685,11129.0
2016-08-01 13:30:00,106.02,106.08,105.91,105.91,10679.0,77.3539,77.3977,77.2736,77.2736,10679.0
2016-08-01 13:40:00,105.88,105.93,105.63,105.66,26269.0,77.2518,77.2882,77.0694,77.0912,26269.0
2016-08-01 13:50:00,105.67,106.07,105.61,106.04,32434.0,77.0985,77.3904,77.0548,77.3685,32434.0
2016-08-01 14:00:00,106.02,106.16,105.96,106.15,19835.0,77.3539,77.4561,77.3101,77.4488,19835.0
2016-08-01 14:10:00,106.17,106.4,106.17,106.32,39189.0,77.4633,77.6312,77.4633,77.5728,39189.0
2016-08-01 14:20:00,106.34,106.5,106.32,106.36,15246.0,77.5874,77.7041,77.5728,77.602,15246.0
2016-08-01 14:30:00,106.37,106.58,106.34,106.52,20495.0,77.6093,77.7625,77.5874,77.7187,20495.0
2016-08-01 14:40:00,106.52,106.52,106.35,106.5,16915.0,77.7187,77.7187,77.5947,77.7041,16915.0
2016-08-01 14:50:00,106.5,106.64,106.35,106.56,30189.0,77.7041,77.8063,77.5947,77.7479,30189.0
2016-08-01 15:00:00,106.52,106.67,106.51,106.6,27072.0,77.7187,77.8282,77.7114,77.7771,27072.0
2016-08-01 15:10:00,106.59,106.66,106.43,106.46,44693.0,77.7698,77.8209,77.653,77.6749,44693.0
2016-08-01 15:20:00,106.45,106.47,106.27,106.37,37159.0,77.6676,77.6822,77.5363,77.6093,37159.0
2016-08-01 15:30:00,106.38,106.44,106.23,106.31,39245.0,77.6166,77.6603,77.5071,77.5655,39245.0
2016-08-01 15:40:00,106.31,106.52,106.25,106.44,44115.0,77.5655,77.7187,77.5217,77.6603,44115.0
2016-08-01 15:50:00,106.44,106.67,106.31,106.66,82179.0,77.6603,77.8282,77.5655,77.8209,82179.0
2016-08-02 09:30:00,106.1,106.68,105.85,105.96,32110.0,77.4123,77.8355,77.2299,77.3101,32110.0
2016-08-02 09:40:00,105.98,106.09,105.7,105.9,83683.0,77.3247,77.405,77.1204,77.2664,83683.0
2016-08-02 09:50:00,105.9,106.48,105.78,105.99,78700.0,77.2664,77.6895,77.1788,77.332,78700.0
2016-08-02 10:00:00,105.93,106.09,105.04,105.15,94506.0,77.2882,77.405,76.6389,76.7191,94506.0
2016-08-02 10:10:00,105.1,105.14,104.63,104.63,25914.0,76.6827,76.7118,76.3397,76.3397,25914.0
2016-08-02 10:20:00,104.58,104.98,104.38,104.81,38902.0,76.3033,76.5951,76.1573,76.4711,38902.0
2016-08-02 10:30:00,104.79,104.82,104.38,104.39,37334.0,76.4565,76.4784,76.1573,76.1646,37334.0
2016-08-02 10:40:00,104.41,104.46,103.92,103.97,40763.0,76.1792,76.2157,75.8217,75.8582,40763.0
2016-08-02 10:50:00,103.95,104.28,103.86,104.0,46526.0,75.8436,76.0844,75.7779,75.8801,46526.0
2016-08-02 11:00:00,103.97,104.24,103.95,104.17,44203.0,75.8582,76.0552,75.8436,76.0041,44203.0
2016-08-02 11:10:00,104.18,104.18,104.03,104.07,31631.0,76.0114,76.0114,75.902,75.9312,31631.0
2016-08-02 11:20:00,104.09,104.13,103.98,104.04,24638.0,75.9457,75.9749,75.8655,75.9093,24638.0
2016-08-02 11:30:00,104.09,104.13,103.94,104.02,27505.0,75.9457,75.9749,75.8363,75.8947,27505.0
2016-08-02 11:40:00,104.04,104.08,103.96,104.0,31983.0,75.9093,75.9384,75.8509,75.8801,31983.0
2016-08-02 11:50:00,104.02,104.14,103.98,104.07,42690.0,75.8947,75.9822,75.8655,75.9312,42690.0
2016-08-02 12:00:00,104.07,104.39,104.03,104.34,31322.0,75.9312,76.1646,75.902,76.1281,31322.0
2016-08-02 12:10:00,104.34,104.36,104.2,104.22,16850.0,76.1281,76.1427,76.026,76.0406,16850.0
2016-08-02 12:20:00,104.23,104.32,104.17,104.31,23381.0,76.0479,76.1136,76.0041,76.1063,23381.0
2016-08-02 12:30:00,104.3,104.34,104.21,104.26,46053.0,76.099,76.1281,76.0333,76.0698,46053.0
2016-08-02 12:40:00,104.27,104.42,104.24,104.42,38809.0,76.0771,76.1865,76.0552,76.1865,38809.0
2016-08-02 12:50:00,104.4,104.64,104.4,104.64,31857.0,76.1719,76.347,76.1719,76.347,31857.0
2016-08-02 13:00:00,104.64,104.91,104.62,104.62,63398.0,76.347,76.544,76.3324,76.3324,63398.0
2016-08-02 13:10:00,104.62,105.03,104.61,105.0,28353.0,76.3324,76.6316,76.3251,76.6097,28353.0
2016-08-02 13:20:00,105.02,105.12,104.93,105.03,20406.0,76.6243,76.6973,76.5586,76.6316,20406.0
2016-08-02 13:30:00,105.04,105.41,104.96,105.3,24160.0,76.6389,76.9088,76.5805,76.8286,24160.0
2016-08-02 13:40:00,105.29,105.29,104.97,104.97,30621.0,76.8213,76.8213,76.5878,76.5878,30621.0
2016-08-02 13:50:00,104.98,104.98,104.58,104.76,53274.0,76.5951,76.5951,76.3033,76.4346,53274.0
2016-08-02 14:00:00,104.77,104.97,104.77,104.91,22318.0,76.4419,76.5878,76.4419,76.544,22318.0
2016-08-02 14:10:00,104.89,104.89,104.73,104.73,20850.0,76.5294,76.5294,76.4127,76.4127,20850.0
2016-08-02 14:20:00,104.7,104.8,104.7,104.79,11128.0,76.3908,76.4638,76.3908,76.4565,11128.0
2016-08-02 14:30:00,104.8,104.88,104.74,104.74,24143.0,76.4638,76.5221,76.42,76.42,24143.0
2016-08-02 14:40:00,104.76,104.79,104.61,104.66,26009.0,76.4346,76.4565,76.3251,76.3616,26009.0
2016-08-02 14:50:00,104.69,104.69,104.49,104.49,15015.0,76.3835,76.3835,76.2376,76.2376,15015.0
2016-08-02 15:00:00,104.51,104.65,104.51,104.6,25273.0,76.2522,76.3543,76.2522,76.3178,25273.0
2016-08-02 15:10:00,104.6,104.65,104.27,104.37,39156.0,76.3178,76.3543,76.0771,76.15,39156.0
2016-08-02 15:20:00,104.37,104.59,104.37,104.53,24411.0,76.15,76.3106,76.15,76.2668,24411.0
2016-08-02 15:30:00,104.53,104.74,104.52,104.74,46758.0,76.2668,76.42,76.2595,76.42,46758.0
2016-08-02 15:40:00,104.74,104.88,104.52,104.54,74568.0,76.42,76.5221,76.2595,76.2741,74568.0
2016-08-02 15:50:00,104.54,104.63,104.52,104.61,109670.0,76.2741,76.3397,76.2595,76.3251,109670.0
2016-08-03 09:30:00,104.2,104.5,102.89,103.06,33987.0,76.026,76.2449,75.0702,75.1942,33987.0
2016-08-03 09:40:00,103.11,103.69,102.93,103.44,28157.0,75.2307,75.6539,75.0994,75.4715,28157.0
2016-08-03 09:50:00,103.35,103.35,103.05,103.15,33289.0,75.4058,75.4058,75.1869,75.2599,33289.0
2016-08-03 10:00:00,103.2,103.33,103.02,103.03,26842.0,75.2964,75.3912,75.1651,75.1724,26842.0
2016-08-03 10:10:00,103.05,103.3,102.96,103.3,39222.0,75.1869,75.3693,75.1213,75.3693,39222.0
2016-08-03 10:20:00,103.29,103.29,102.87,103.01,32295.0,75.3621,75.3621,75.0556,75.1578,32295.0
2016-08-03 10:30:00,102.99,103.22,102.97,102.98,30163.0,75.1432,75.311,75.1286,75.1359,30163.0
2016-08-03 10:40:00,102.95,103.11,102.95,103.02,21889.0,75.114,75.2307,75.114,75.1651,21889.0
2016-08-03 10:50:00,103.02,103.26,103.01,103.05,51398.0,75.1651,75.3402,75.1578,75.1869,51398.0
2016-08-03 11:00:00,103.07,103.34,103.07,103.17,48883.0,75.2015,75.3985,75.2015,75.2745,48883.0
2016-08-03 11:10:00,103.2,103.46,103.08,103.45,92065.0,75.2964,75.4861,75.2088,75.4788,92065.0
2016-08-03 11:20:00,103.46,103.74,103.45,103.66,21133.0,75.4861,75.6904,75.4788,75.632,21133.0
2016-08-03 11:30:00,103.68,103.74,103.25,103.39,16404.0,75.6466,75.6904,75.3329,75.435,16404.0
2016-08-03 11:40:00,103.34,103.5,103.12,103.14,68275.0,75.3985,75.5153,75.238,75.2526,68275.0
2016-08-03 11:50:00,103.11,103.4,103.08,103.39,62161.0,75.2307,75.4423,75.2088,75.435,62161.0
2016-08-03 12:00:00,103.38,103.44,103.23,103.24,23501.0,75.4277,75.4715,75.3183,75.3256,23501.0
2016-08-03 12:10:00,103.2,103.37,103.2,103.31,13656.0,75.2964,75.4204,75.2964,75.3766,13656.0
2016-08-03 12:20:00,103.31,103.33,103.16,103.2,10838.0,75.3766,75.3912,75.2672,75.2964,10838.0
2016-08-03 12:30:00,103.22,103.32,103.13,103.14,19453.0,75.311,75.3839,75.2453,75.2526,19453.0
2016-08-03 12:40:00,103.15,103.23,103.06,103.09,20340.0,75.2599,75.3183,75.1942,75.2161,20340.0
2016-08-03 12:50:00,103.09,103.1,102.84,102.85,15796.0,75.2161,75.2234,75.0337,75.041,15796.0
2016-08-03 13:00:00,102.85,102.89,102.66,102.69,21501.0,75.041,75.0702,74.9024,74.9243,21501.0
2016-08-03 13:10:00,102.68,102.68,102.36,102.47,39254.0,74.917,74.917,74.6835,74.7638,39254.0
2016-08-03 13:20:00,102.42,102.48,102.26,102.3,18074.0,74.7273,74.7711,74.6105,74.6397,18074.0
2016-08-03 13:30:00,102.32,102.45,102.27,102.27,26153.0,74.6543,74.7492,74.6178,74.6178,26153.0
2016-08-03 13:40:00,102.26,102.32,102.05,102.05,26323.0,74.6105,74.6543,74.4573,74.4573,26323.0
2016-08-03 13:50:00,102.07,102.07,101.97,101.99,61803.0,74.4719,74.4719,74.399,74.4136,61803.0
2016-08-03 14:00:00,102.01,102.19,101.97,101.99,29677.0,74.4281,74.5595,74.399,74.4136,29677.0
2016-08-03 14:10:00,102.01,102.01,101.83,101.83,26027.0,74.4281,74.4281,74.2968,74.2968,26027.0
2016-08-03 14:20:00,101.86,101.88,101.45,101.45,46993.0,74.3187,74.3333,74.0196,74.0196,46993.0
2016-08-03 14:30:00,101.46,101.8,101.44,101.79,69179.0,74.0269,74.2749,74.0123,74.2676,69179.0
2016-08-03 14:40:00,101.78,101.81,101.55,101.57,30109.0,74.2603,74.2822,74.0925,74.1071,30109.0
2016-08-03 14:50:00,101.58,101.59,101.37,101.55,80724.0,74.1144,74.1217,73.9612,74.0925,80724.0
2016-08-03 15:00:00,101.56,101.82,101.56,101.68,43313.0,74.0998,74.2895,74.0998,74.1874,43313.0
2016-08-03 15:10:00,101.68,101.76,101.67,101.72,41059.0,74.1874,74.2457,74.1801,74.2166,41059.0
2016-08-03 15:20:00,101.72,101.86,101.65,101.81,45453.0,74.2166,74.3187,74.1655,74.2822,45453.0
2016-08-03 15:30:00,101.82,101.9,101.56,101.84,63303.0,74.2895,74.3479,74.0998,74.3041,63303.0
2016-08-03 15:40:00,101.85,102.08,101.82,102.07,82831.0,74.3114,74.4792,74.2895,74.4719,82831.0
2016-08-03 15:50:00,102.08,102.08,102.01,102.05,112789.0,74.4792,74.4792,74.4281,74.4573,112789.0
2016-08-04 09:30:00,102.58,102.84,102.06,102.63,30497.0,74.844,75.0337,74.4646,74.8805,30497.0
2016-08-04 09:40:00,102.55,102.71,102.39,102.45,54677.0,74.8221,74.9389,74.7054,74.7492,54677.0
2016-08-04 09:50:00,102.45,102.63,102.32,102.32,46367.0,74.7492,74.8805,74.6543,74.6543,46367.0
2016-08-04 10:00:00,102.35,102.35,101.99,102.05,24339.0,74.6762,74.6762,74.4136,74.4573,24339.0
2016-08-04 10:10:00,102.07,102.48,102.03,102.33,35987.0,74.4719,74.7711,74.4427,74.6616,35987.0
2016-08-04 10:20:00,102.37,102.59,102.37,102.54,39243.0,74.6908,74.8513,74.6908,74.8148,39243.0
2016-08-04 10:30:00,102.54,102.63,102.46,102.48,30340.0,74.8148,74.8805,74.7565,74.7711,30340.0
2016-08-04 10:40:00,102.46,102.6,102.43,102.44,30647.0,74.7565,74.8586,74.7346,74.7419,30647.0
2016-08-04 10:50:00,102.45,102.7,102.41,102.69,35434.0,74.7492,74.9316,74.72,74.9243,35434.0
2016-08-04 11:00:00,102.7,102.77,102.55,102.75,35003.0,74.9316,74.9827,74.8221,74.9681,35003.0
2016-08-04 11:10:00,102.73,102.93,102.67,102.93,21716.0,74.9535,75.0994,74.9097,75.0994,21716.0
2016-08-04 11:20:00,102.93,103.14,102.91,103.14,25084.0,75.0994,75.2526,75.0848,75.2526,25084.0
2016-08-04 11:30:00,103.14,103.32,103.05,103.05,56684.0,75.2526,75.3839,75.1869,75.1869,56684.0
2016-08-04 11:40:00,103.05,103.22,103.05,103.13,29724.0,75.1869,75.311,75.1869,75.2453,29724.0
2016-08-04 11:50:00,103.13,103.19,103.02,103.02,22707.0,75.2453,75.2891,75.1651,75.1651,22707.0
2016-08-04 12:00:00,103.02,103.02,102.6,102.69,27572.0,75.1651,75.1651,74.8586,74.9243,27572.0
2016-08-04 12:10:00,102.7,102.77,102.65,102.77,23527.0,74.9316,74.9827,74.8951,74.9827,23527.0
2016-08-04 12:20:00,102.77,102.83,102.72,102.83,20553.0,74.9827,75.0264,74.9462,75.0264,20553.0
2016-08-04 12:30:00,102.83,102.85,102.79,102.82,15125.0,75.0264,75.041,74.9972,75.0191,15125.0
2016-08-04 12:40:00,102.81,103.09,102.77,103.06,20463.0,75.0118,75.2161,74.9827,75.1942,20463.0
2016-08-04 12:50:00,103.05,103.07,102.88,102.88,11747.0,75.1869,75.2015,75.0629,75.0629,11747.0
2016-08-04 13:00:00,102.88,102.89,102.76,102.83,20527.0,75.0629,75.0702,74.9754,75.0264,20527.0
2016-08-04 13:10:00,102.82,102.84,102.8,102.83,23221.0,75.0191,75.0337,75.0045,75.0264,23221.0
2016-08-04 13:20:00,102.83,102.91,102.83,102.83,17741.0,75.0264,75.0848,75.0264,75.0264,17741.0
2016-08-04 13:30:00,102.82,102.82,102.65,102.69,16545.0,75.0191,75.0191,74.8951,74.9243,16545.0
2016-08-04 13:40:00,102.69,102.82,102.67,102.81,17802.0,74.9243,75.0191,74.9097,75.0118,17802.0
2016-08-04 13:50:00,102.81,102.86,102.78,102.78,22894.0,75.0118,75.0483,74.9899,74.9899,22894.0
2016-08-04 14:00:00,102.78,102.8,102.67,102.69,20381.0,74.9899,75.0045,74.9097,74.9243,20381.0
2016-08-04 14:10:00,102.69,102.71,102.48,102.55,24660.0,74.9243,74.9389,74.7711,74.8221,24660.0
2016-08-04 14:20:00,102.54,102.63,102.52,102.58,23706.0,74.8148,74.8805,74.8002,74.844,23706.0
2016-08-04 14:30:00,102.58,102.67,102.54,102.67,25687.0,74.844,74.9097,74.8148,74.9097,25687.0
2016-08-04 14:40:00,102.68,102.77,102.62,102.73,20468.0,74.917,74.9827,74.8732,74.9535,20468.0
2016-08-04 14:50:00,102.73,102.75,102.64,102.68,23911.0,74.9535,74.9681,74.8878,74.917,23911.0
2016-08-04 15:00:00,102.69,102.77,102.56,102.62,35695.0,74.9243,74.9827,74.8294,74.8732,35695.0
2016-08-04 15:10:00,102.62,102.9,102.62,102.89,27776.0,74.8732,75.0775,74.8732,75.0702,27776.0
2016-08-04 15:20:00,102.88,102.93,102.88,102.93,26788.0,75.0629,75.0994,75.0629,75.0994,26788.0
2016-08-04 15:30:00,102.93,102.99,102.92,102.98,30986.0,75.0994,75.1432,75.0921,75.1359,30986.0
2016-08-04 15:40:00,102.98,103.05,102.92,103.05,50183.0,75.1359,75.1869,75.0921,75.1869,50183.0
2016-08-04 15:50:00,103.05,103.1,102.99,103.07,93758.0,75.1869,75.2234,75.1432,75.2015,93758.0
2016-08-05 09:30:00,103.18,103.18,102.24,102.85,44738.0,75.2818,75.2818,74.596,75.041,44738.0
2016-08-05 09:40:00,102.89,102.96,102.37,102.5,24019.0,75.0702,75.1213,74.6908,74.7857,24019.0
2016-08-05 09:50:00,102.53,102.75,102.48,102.62,16170.0,74.8075,74.9681,74.7711,74.8732,16170.0
2016-08-05 10:00:00,102.57,102.57,101.75,101.76,30106.0,74.8367,74.8367,74.2384,74.2457,30106.0
2016-08-05 10:10:00,101.77,101.77,101.12,101.12,33259.0,74.253,74.253,73.7788,73.7788,33259.0
2016-08-05 10:20:00,101.12,101.28,100.76,101.13,51790.0,73.7788,73.8955,73.5161,73.7861,51790.0
2016-08-05 10:30:00,101.13,101.17,100.84,100.84,56656.0,73.7861,73.8153,73.5745,73.5745,56656.0
2016-08-05 10:40:00,100.84,101.39,100.84,101.38,31540.0,73.5745,73.9758,73.5745,73.9685,31540.0
2016-08-05 10:50:00,101.37,101.39,101.22,101.32,8264.0,73.9612,73.9758,73.8517,73.9247,8264.0
2016-08-05 11:00:00,101.33,101.53,101.29,101.32,9536.0,73.932,74.0779,73.9028,73.9247,9536.0
2016-08-05 11:10:00,101.32,101.4,101.26,101.4,13228.0,73.9247,73.9831,73.8809,73.9831,13228.0
2016-08-05 11:20:00,101.38,101.4,101.22,101.39,9790.0,73.9685,73.9831,73.8517,73.9758,9790.0
2016-08-05 11:30:00,101.39,101.67,101.31,101.64,15188.0,73.9758,74.1801,73.9174,74.1582,15188.0
2016-08-05 11:40:00,101.65,101.67,101.46,101.48,7025.0,74.1655,74.1801,74.0269,74.0414,7025.0
2016-08-05 11:50:00,101.5,101.5,101.27,101.29,7928.0,74.056,74.056,73.8882,73.9028,7928.0
2016-08-05 12:00:00,101.27,101.32,101.1,101.15,16767.0,73.8882,73.9247,73.7642,73.8007,16767.0
2016-08-05 12:10:00,101.15,101.25,101.12,101.25,5602.0,73.8007,73.8736,73.7788,73.8736,5602.0
2016-08-05 12:20:00,101.27,101.33,101.11,101.14,9051.0,73.8882,73.932,73.7715,73.7934,9051.0
2016-08-05 12:30:00,101.12,101.12,100.86,101.08,20782.0,73.7788,73.7788,73.5891,73.7496,20782.0
2016-08-05 12:40:00,101.07,101.07,100.72,100.78,19539.0,73.7423,73.7423,73.4869,73.5307,19539.0
2016-08-05 12:50:00,100.78,100.96,100.74,100.96,15329.0,73.5307,73.662,73.5015,73.662,15329.0
2016-08-05 13:00:00,100.96,101.0,100.74,100.74,14974.0,73.662,73.6912,73.5015,73.5015,14974.0
2016-08-05 13:10:00,100.74,100.76,100.61,100.67,16090.0,73.5015,73.5161,73.4067,73.4505,16090.0
2016-08-05 13:20:00,100.68,100.68,100.5,100.67,21520.0,73.4578,73.4578,73.3264,73.4505,21520.0
2016-08-05 13:30:00,100.67,100.76,100.64,100.64,35346.0,73.4505,73.5161,73.4286,73.4286,35346.0
2016-08-05 13:40:00,100.64,100.64,100.34,100.43,32343.0,73.4286,73.4286,73.2097,73.2754,32343.0
2016-08-05 13:50:00,100.38,100.42,100.26,100.35,20523.0,73.2389,73.2681,73.1513,73.217,20523.0
2016-08-05 14:00:00,100.37,100.56,100.37,100.52,14004.0,73.2316,73.3702,73.2316,73.341,14004.0
2016-08-05 14:10:00,100.52,100.58,100.44,100.55,15502.0,73.341,73.3848,73.2826,73.3629,15502.0
2016-08-05 14:20:00,100.55,100.55,100.35,100.52,29825.0,73.3629,73.3629,73.217,73.341,29825.0
2016-08-05 14:30:00,100.54,100.69,100.43,100.47,20409.0,73.3556,73.4651,73.2754,73.3045,20409.0
2016-08-05 14:40:00,100.45,100.45,100.23,100.37,37717.0,73.2899,73.2899,73.1294,73.2316,37717.0
2016-08-05 14:50:00,100.38,100.73,100.34,100.7,25055.0,73.2389,73.4942,73.2097,73.4723,25055.0
2016-08-05 15:00:00,100.7,100.72,100.51,100.64,19476.0,73.4723,73.4869,73.3337,73.4286,19476.0
2016-08-05 15:10:00,100.64,100.77,100.63,100.7,14710.0,73.4286,73.5234,73.4213,73.4723,14710.0
2016-08-05 15:20:00,100.71,100.79,100.59,100.69,17261.0,73.4796,73.538,73.3921,73.4651,17261.0
2016-08-05 15:30:00,100.7,100.78,100.6,100.78,34440.0,73.4723,73.5307,73.3994,73.5307,34440.0
2016-08-05 15:40:00,100.76,100.91,100.72,100.83,45005.0,73.5161,73.6256,73.4869,73.5672,45005.0
2016-08-05 15:50:00,100.84,100.94,100.78,100.92,68905.0,73.5745,73.6475,73.5307,73.6329,68905.0
2016-08-08 09:30:00,100.84,100.95,100.2,100.4,54216.0,73.5745,73.6548,73.1075,73.2535,54216.0
2016-08-08 09:40:00,100.42,100.5,99.84,99.99,71277.0,73.2681,73.3264,72.8449,72.9543,71277.0
2016-08-08 09:50:00,100.0,100.11,99.58,99.6,47054.0,72.9616,73.0419,72.6552,72.6698,47054.0
2016-08-08 10:00:00,99.6,100.1,99.59,99.79,46838.0,72.6698,73.0346,72.6625,72.8084,46838.0
2016-08-08 10:10:00,99.88,100.19,99.86,100.16,26745.0,72.8741,73.1002,72.8595,73.0784,26745.0
2016-08-08 10:20:00,100.17,100.3,100.08,100.19,17723.0,73.0857,73.1805,73.02,73.1002,17723.0
2016-08-08 10:30:00,100.23,100.23,100.0,100.05,54605.0,73.1294,73.1294,72.9616,72.9981,54605.0
2016-08-08 10:40:00,100.1,100.13,99.93,100.07,48912.0,73.0346,73.0565,72.9105,73.0127,48912.0
2016-08-08 10:50:00,100.07,100.3,100.06,100.22,39247.0,73.0127,73.1805,73.0054,73.1221,39247.0
2016-08-08 11:00:00,100.22,100.48,100.2,100.48,26693.0,73.1221,73.3118,73.1075,73.3118,26693.0
2016-08-08 11:10:00,100.49,100.49,100.03,100.04,28098.0,73.3191,73.3191,72.9835,72.9908,28098.0
2016-08-08 11:20:00,100.06,100.07,99.72,99.96,36344.0,73.0054,73.0127,72.7573,72.9324,36344.0
2016-08-08 11:30:00,99.96,100.15,99.96,100.0,21999.0,72.9324,73.0711,72.9324,72.9616,21999.0
2016-08-08 11:40:00,100.0,100.0,99.82,99.97,29793.0,72.9616,72.9616,72.8303,72.9397,29793.0
2016-08-08 11:50:00,99.97,100.25,99.96,100.2,17942.0,72.9397,73.144,72.9324,73.1075,17942.0
2016-08-08 12:00:00,100.2,100.31,100.16,100.31,10670.0,73.1075,73.1878,73.0784,73.1878,10670.0
2016-08-08 12:10:00,100.29,100.36,100.16,100.23,13772.0,73.1732,73.2243,73.0784,73.1294,13772.0
2016-08-08 12:20:00,100.19,100.36,100.19,100.31,14753.0,73.1002,73.2243,73.1002,73.1878,14753.0
2016-08-08 12:30:00,100.31,100.36,100.23,100.31,21266.0,73.1878,73.2243,73.1294,73.1878,21266.0
2016-08-08 12:40:00,100.31,100.49,100.28,100.33,24383.0,73.1878,73.3191,73.1659,73.2024,24383.0
2016-08-08 12:50:00,100.33,100.36,100.2,100.22,30673.0,73.2024,73.2243,73.1075,73.1221,30673.0
2016-08-08 13:00:00,100.22,100.4,100.2,100.39,17462.0,73.1221,73.2535,73.1075,73.2462,17462.0
2016-08-08 13:10:00,100.41,100.49,100.24,100.25,13998.0,73.2608,73.3191,73.1367,73.144,13998.0
2016-08-08 13:20:00,100.25,100.35,100.2,100.3,14105.0,73.144,73.217,73.1075,73.1805,14105.0
2016-08-08 13:30:00,100.3,100.31,100.11,100.15,30752.0,73.1805,73.1878,73.0419,73.0711,30752.0
2016-08-08 13:40:00,100.15,100.45,100.13,100.45,32960.0,73.0711,73.2899,73.0565,73.2899,32960.0
2016-08-08 13:50:00,100.43,100.44,100.22,100.26,22787.0,73.2754,73.2826,73.1221,73.1513,22787.0
2016-08-08 14:00:00,100.27,100.34,100.22,100.23,15991.0,73.1586,73.2097,73.1221,73.1294,15991.0
2016-08-08 14:10:00,100.24,100.29,100.22,100.28,7711.0,73.1367,73.1732,73.1221,73.1659,7711.0
2016-08-08 14:20:00,100.25,100.3,100.24,100.26,8413.0,73.144,73.1805,73.1367,73.1513,8413.0
2016-08-08 14:30:00,100.26,100.32,100.2,100.3,7550.0,73.1513,73.1951,73.1075,73.1805,7550.0
2016-08-08 14:40:00,100.31,100.44,100.29,100.41,9382.0,73.1878,73.2826,73.1732,73.2608,9382.0
2016-08-08 14:50:00,100.4,100.42,100.37,100.37,7277.0,73.2535,73.2681,73.2316,73.2316,7277.0
2016-08-08 15:00:00,100.38,100.38,100.23,100.28,19266.0,73.2389,73.2389,73.1294,73.1659,19266.0
2016-08-08 15:10:00,100.27,100.28,100.15,100.18,13980.0,73.1586,73.1659,73.0711,73.0929,13980.0
2016-08-08 15:20:00,100.18,100.18,100.12,100.17,17934.0,73.0929,73.0929,73.0492,73.0857,17934.0
2016-08-08 15:30:00,100.17,100.24,100.14,100.16,29873.0,73.0857,73.1367,73.0638,73.0784,29873.0
2016-08-08 15:40:00,100.17,100.3,100.15,100.27,41567.0,73.0857,73.1805,73.0711,73.1586,41567.0
2016-08-08 15:50:00,100.27,100.37,100.16,100.34,74195.0,73.1586,73.2316,73.0784,73.2097,74195.0
2016-08-09 09:30:00,100.43,100.49,99.55,99.8,35236.0,73.2754,73.3191,72.6333,72.8157,35236.0
2016-08-09 09:40:00,99.8,99.94,99.57,99.63,38391.0,72.8157,72.9178,72.6479,72.6917,38391.0
2016-08-09 09:50:00,99.57,99.87,99.57,99.76,27310.0,72.6479,72.8668,72.6479,72.7865,27310.0
2016-08-09 10:00:00,99.79,99.83,99.28,99.31,85780.0,72.8084,72.8376,72.4363,72.4582,85780.0
2016-08-09 10:10:00,99.32,99.53,99.1,99.53,93392.0,72.4655,72.6187,72.305,72.6187,93392.0
2016-08-09 10:20:00,99.53,99.76,99.45,99.7,48311.0,72.6187,72.7865,72.5603,72.7427,48311.0
2016-08-09 10:30:00,99.72,100.45,99.72,100.45,41748.0,72.7573,73.2899,72.7573,73.2899,41748.0
2016-08-09 10:40:00,100.47,100.67,100.31,100.45,23483.0,73.3045,73.4505,73.1878,73.2899,23483.0
2016-08-09 10:50:00,100.47,100.73,100.41,100.47,32583.0,73.3045,73.4942,73.2608,73.3045,32583.0
2016-08-09 11:00:00,100.44,100.51,100.25,100.27,19755.0,73.2826,73.3337,73.144,73.1586,19755.0
2016-08-09 11:10:00,100.29,100.59,100.27,100.42,20800.0,73.1732,73.3921,73.1586,73.2681,20800.0
2016-08-09 11:20:00,100.42,100.5,100.34,100.48,16600.0,73.2681,73.3264,73.2097,73.3118,16600.0
2016-08-09 11:30:00,100.48,100.89,100.38,100.88,18298.0,73.3118,73.611,73.2389,73.6037,18298.0
2016-08-09 11:40:00,100.92,101.22,100.89,101.16,20111.0,73.6329,73.8517,73.611,73.808,20111.0
2016-08-09 11:50:00,101.13,101.24,101.1,101.2,8507.0,73.7861,73.8663,73.7642,73.8372,8507.0
2016-08-09 12:00:00,101.2,101.2,101.0,101.1,12177.0,73.8372,73.8372,73.6912,73.7642,12177.0
2016-08-09 12:10:00,101.08,101.15,101.02,101.08,7570.0,73.7496,73.8007,73.7058,73.7496,7570.0
2016-08-09 12:20:00,101.08,101.09,100.89,100.97,4104.0,73.7496,73.7569,73.611,73.6693,4104.0
2016-08-09 12:30:00,100.92,101.13,100.92,101.04,7340.0,73.6329,73.7861,73.6329,73.7204,7340.0
2016-08-09 12:40:00,101.04,101.17,101.01,101.01,6025.0,73.7204,73.8153,73.6985,73.6985,6025.0
2016-08-09 12:50:00,101.03,101.12,100.97,101.06,8500.0,73.7131,73.7788,73.6693,73.735,8500.0
2016-08-09 13:00:00,101.01,101.09,101.0,101.07,7379.0,73.6985,73.7569,73.6912,73.7423,7379.0
2016-08-09 13:10:00,101.07,101.23,101.02,101.23,14908.0,73.7423,73.859,73.7058,73.859,14908.0
2016-08-09 13:20:00,101.23,101.42,101.22,101.39,38536.0,73.859,73.9977,73.8517,73.9758,38536.0
2016-08-09 13:30:00,101.37,101.39,101.22,101.23,15059.0,73.9612,73.9758,73.8517,73.859,15059.0
2016-08-09 13:40:00,101.21,101.21,101.05,101.13,8541.0,73.8445,73.8445,73.7277,73.7861,8541.0
2016-08-09 13:50:00,101.16,101.22,101.03,101.19,11749.0,73.808,73.8517,73.7131,73.8299,11749.0
2016-08-09 14:00:00,101.18,101.19,101.04,101.1,12869.0,73.8226,73.8299,73.7204,73.7642,12869.0
2016-08-09 14:10:00,101.1,101.21,101.05,101.19,12089.0,73.7642,73.8445,73.7277,73.8299,12089.0
2016-08-09 14:20:00,101.19,101.2,101.06,101.13,8287.0,73.8299,73.8372,73.735,73.7861,8287.0
2016-08-09 14:30:00,101.14,101.14,100.91,101.06,34440.0,73.7934,73.7934,73.6256,73.735,34440.0
2016-08-09 14:40:00,101.08,101.26,101.02,101.25,10295.0,73.7496,73.8809,73.7058,73.8736,10295.0
2016-08-09 14:50:00,101.26,101.35,101.18,101.31,7957.0,73.8809,73.9466,73.8226,73.9174,7957.0
2016-08-09 15:00:00,101.27,101.47,101.27,101.4,19256.0,73.8882,74.0342,73.8882,73.9831,19256.0
2016-08-09 15:10:00,101.37,101.48,101.35,101.47,16390.0,73.9612,74.0414,73.9466,74.0342,16390.0
2016-08-09 15:20:00,101.49,101.69,101.45,101.64,39964.0,74.0487,74.1947,74.0196,74.1582,39964.0
2016-08-09 15:30:00,101.64,101.68,101.56,101.68,50887.0,74.1582,74.1874,74.0998,74.1874,50887.0
2016-08-09 15:40:00,101.68,101.73,101.59,101.71,81320.0,74.1874,74.2239,74.1217,74.2093,81320.0
2016-08-09 15:50:00,101.72,101.9,101.69,101.9,200614.0,74.2166,74.3479,74.1947,74.3479,200614.0
2016-08-10 09:30:00,101.77,102.35,101.67,102.21,25860.0,74.253,74.6762,74.1801,74.5741,25860.0
2016-08-10 09:40:00,102.16,102.17,101.66,101.71,15485.0,74.5376,74.5449,74.1728,74.2093,15485.0
2016-08-10 09:50:00,101.73,101.73,101.36,101.44,7736.0,74.2239,74.2239,73.9539,74.0123,7736.0
2016-08-10 10:00:00,101.47,101.52,101.37,101.42,10018.0,74.0342,74.0706,73.9612,73.9977,10018.0
2016-08-10 10:10:00,101.42,101.68,101.42,101.65,13668.0,73.9977,74.1874,73.9977,74.1655,13668.0
2016-08-10 10:20:00,101.7,101.71,101.37,101.61,13736.0,74.202,74.2093,73.9612,74.1363,13736.0
2016-08-10 10:30:00,101.63,101.69,101.58,101.64,7919.0,74.1509,74.1947,74.1144,74.1582,7919.0
2016-08-10 10:40:00,101.67,101.71,101.51,101.63,11393.0,74.1801,74.2093,74.0633,74.1509,11393.0
2016-08-10 10:50:00,101.66,101.69,101.57,101.69,6322.0,74.1728,74.1947,74.1071,74.1947,6322.0
2016-08-10 11:00:00,101.68,101.98,101.67,101.9,10620.0,74.1874,74.4063,74.1801,74.3479,10620.0
2016-08-10 11:10:00,101.88,101.94,101.75,101.83,9811.0,74.3333,74.3771,74.2384,74.2968,9811.0
2016-08-10 11:20:00,101.82,101.93,101.73,101.82,15897.0,74.2895,74.3698,74.2239,74.2895,15897.0
2016-08-10 11:30:00,101.84,101.94,101.77,101.78,4925.0,74.3041,74.3771,74.253,74.2603,4925.0
2016-08-10 11:40:00,101.75,102.01,101.7,101.89,12941.0,74.2384,74.4281,74.202,74.3406,12941.0
2016-08-10 11:50:00,101.84,101.87,101.74,101.86,6263.0,74.3041,74.326,74.2311,74.3187,6263.0
2016-08-10 12:00:00,101.86,102.17,101.85,102.06,21652.0,74.3187,74.5449,74.3114,74.4646,21652.0
2016-08-10 12:10:00,102.07,102.1,101.93,102.01,12035.0,74.4719,74.4938,74.3698,74.4281,12035.0
2016-08-10 12:20:00,102.01,102.09,101.94,101.97,12290.0,74.4281,74.4865,74.3771,74.399,12290.0
2016-08-10 12:30:00,101.98,101.99,101.8,101.99,16674.0,74.4063,74.4136,74.2749,74.4136,16674.0
2016-08-10 12:40:00,101.98,101.99,101.84,101.86,7399.0,74.4063,74.4136,74.3041,74.3187,7399.0
2016-08-10 12:50:00,101.86,101.93,101.84,101.9,10823.0,74.3187,74.3698,74.3041,74.3479,10823.0
2016-08-10 13:00:00,101.89,101.93,101.78,101.85,14075.0,74.3406,74.3698,74.2603,74.3114,14075.0
2016-08-10 13:10:00,101.84,101.94,101.75,101.77,10581.0,74.3041,74.3771,74.2384,74.253,10581.0
2016-08-10 13:20:00,101.75,101.84,101.73,101.77,10777.0,74.2384,74.3041,74.2239,74.253,10777.0
2016-08-10 13:30:00,101.79,101.88,101.72,101.73,19009.0,74.2676,74.3333,74.2166,74.2239,19009.0
2016-08-10 13:40:00,101.73,102.0,101.72,101.95,17280.0,74.2239,74.4208,74.2166,74.3844,17280.0
2016-08-10 13:50:00,101.94,101.95,101.77,101.89,18169.0,74.3771,74.3844,74.253,74.3406,18169.0
2016-08-10 14:00:00,101.88,101.9,101.77,101.85,19112.0,74.3333,74.3479,74.253,74.3114,19112.0
2016-08-10 14:10:00,101.88,101.91,101.58,101.65,45756.0,74.3333,74.3552,74.1144,74.1655,45756.0
2016-08-10 14:20:00,101.65,101.78,101.62,101.67,12535.0,74.1655,74.2603,74.1436,74.1801,12535.0
2016-08-10 14:30:00,101.67,101.73,101.58,101.69,29449.0,74.1801,74.2239,74.1144,74.1947,29449.0
2016-08-10 14:40:00,101.68,101.69,101.53,101.62,12434.0,74.1874,74.1947,74.0779,74.1436,12434.0
2016-08-10 14:50:00,101.64,101.65,101.46,101.49,15139.0,74.1582,74.1655,74.0269,74.0487,15139.0
2016-08-10 15:00:00,101.46,101.46,101.3,101.42,17636.0,74.0269,74.0269,73.9101,73.9977,17636.0
2016-08-10 15:10:00,101.41,101.66,101.4,101.61,18115.0,73.9904,74.1728,73.9831,74.1363,18115.0
2016-08-10 15:20:00,101.62,101.75,101.55,101.62,33024.0,74.1436,74.2384,74.0925,74.1436,33024.0
2016-08-10 15:30:00,101.62,101.63,101.5,101.6,27326.0,74.1436,74.1509,74.056,74.129,27326.0
2016-08-10 15:40:00,101.59,101.67,101.49,101.51,33095.0,74.1217,74.1801,74.0487,74.0633,33095.0
2016-08-10 15:50:00,101.51,101.63,101.46,101.58,70197.0,74.0633,74.1509,74.0269,74.1144,70197.0
2016-08-11 09:30:00,101.67,102.07,101.58,101.62,33506.0,74.1801,74.4719,74.1144,74.1436,33506.0
2016-08-11 09:40:00,101.72,101.8,101.22,101.32,20329.0,74.2166,74.2749,73.8517,73.9247,20329.0
2016-08-11 09:50:00,101.28,101.41,101.05,101.05,7346.0,73.8955,73.9904,73.7277,73.7277,7346.0
2016-08-11 10:00:00,101.05,101.05,100.71,100.77,12453.0,73.7277,73.7277,73.4796,73.5234,12453.0
2016-08-11 10:10:00,100.79,100.81,100.46,100.51,24886.0,73.538,73.5526,73.2972,73.3337,24886.0
2016-08-11 10:20:00,100.48,100.72,100.47,100.71,7581.0,73.3118,73.4869,73.3045,73.4796,7581.0
2016-08-11 10:30:00,100.73,101.03,100.72,100.97,9826.0,73.4942,73.7131,73.4869,73.6693,9826.0
2016-08-11 10:40:00,100.98,101.16,100.98,101.12,29977.0,73.6766,73.808,73.6766,73.7788,29977.0
2016-08-11 10:50:00,101.11,101.19,100.86,100.87,8725.0,73.7715,73.8299,73.5891,73.5964,8725.0
2016-08-11 11:00:00,100.88,100.97,100.83,100.91,18238.0,73.6037,73.6693,73.5672,73.6256,18238.0
2016-08-11 11:10:00,100.91,101.13,100.9,101.09,9829.0,73.6256,73.7861,73.6183,73.7569,9829.0
2016-08-11 11:20:00,101.08,101.18,101.01,101.03,12052.0,73.7496,73.8226,73.6985,73.7131,12052.0
2016-08-11 11:30:00,101.06,101.19,101.06,101.09,8131.0,73.735,73.8299,73.735,73.7569,8131.0
2016-08-11 11:40:00,101.06,101.15,100.97,101.05,10297.0,73.735,73.8007,73.6693,73.7277,10297.0
2016-08-11 11:50:00,101.01,101.1,100.94,100.99,19851.0,73.6985,73.7642,73.6475,73.6839,19851.0
2016-08-11 12:00:00,101.01,101.07,100.88,100.88,15383.0,73.6985,73.7423,73.6037,73.6037,15383.0
2016-08-11 12:10:00,100.9,100.91,100.63,100.73,33259.0,73.6183,73.6256,73.4213,73.4942,33259.0
2016-08-11 12:20:00,100.74,100.78,100.64,100.69,11785.0,73.5015,73.5307,73.4286,73.4651,11785.0
2016-08-11 12:30:00,100.66,100.77,100.58,100.59,13935.0,73.4432,73.5234,73.3848,73.3921,13935.0
2016-08-11 12:40:00,100.61,100.68,100.47,100.48,10401.0,73.4067,73.4578,73.3045,73.3118,10401.0
2016-08-11 12:50:00,100.49,100.51,100.36,100.43,9611.0,73.3191,73.3337,73.2243,73.2754,9611.0
2016-08-11 13:00:00,100.46,100.61,100.43,100.54,6068.0,73.2972,73.4067,73.2754,73.3556,6068.0
2016-08-11 13:10:00,100.55,100.61,100.51,100.53,13362.0,73.3629,73.4067,73.3337,73.3483,13362.0
2016-08-11 13:20:00,100.53,100.61,100.5,100.54,13169.0,73.3483,73.4067,73.3264,73.3556,13169.0
2016-08-11 13:30:00,100.57,100.62,100.51,100.59,14173.0,73.3775,73.414,73.3337,73.3921,14173.0
2016-08-11 13:40:00,100.6,100.76,100.6,100.72,27908.0,73.3994,73.5161,73.3994,73.4869,27908.0
2016-08-11 13:50:00,100.74,100.78,100.68,100.68,17427.0,73.5015,73.5307,73.4578,73.4578,17427.0
2016-08-11 14:00:00,100.69,100.88,100.69,100.88,42708.0,73.4651,73.6037,73.4651,73.6037,42708.0
2016-08-11 14:10:00,100.91,100.92,100.77,100.88,15406.0,73.6256,73.6329,73.5234,73.6037,15406.0
2016-08-11 14:20:00,100.89,101.04,100.89,101.03,9626.0,73.611,73.7204,73.611,73.7131,9626.0
2016-08-11 14:30:00,101.02,101.11,100.98,100.98,17656.0,73.7058,73.7715,73.6766,73.6766,17656.0
2016-08-11 14:40:00,100.97,101.15,100.96,101.04,13357.0,73.6693,73.8007,73.662,73.7204,13357.0
2016-08-11 14:50:00,101.05,101.08,100.97,101.05,13415.0,73.7277,73.7496,73.6693,73.7277,13415.0
2016-08-11 15:00:00,101.04,101.09,101.0,101.09,12963.0,73.7204,73.7569,73.6912,73.7569,12963.0
2016-08-11 15:10:00,101.09,101.1,101.04,101.05,10238.0,73.7569,73.7642,73.7204,73.7277,10238.0
2016-08-11 15:20:00,101.05,101.26,101.05,101.26,13468.0,73.7277,73.8809,73.7277,73.8809,13468.0
2016-08-11 15:30:00,101.24,101.38,101.17,101.37,27682.0,73.8663,73.9685,73.8153,73.9612,27682.0
2016-08-11 15:40:00,101.35,101.61,101.32,101.56,34050.0,73.9466,74.1363,73.9247,74.0998,34050.0
2016-08-11 15:50:00,101.55,101.68,101.48,101.64,103520.0,74.0925,74.1874,74.0414,74.1582,103520.0
2016-08-12 09:30:00,102.11,103.17,101.67,103.0,31996.0,74.5011,75.2745,74.1801,75.1505,31996.0
2016-08-12 09:40:00,103.01,103.01,102.72,102.72,12400.0,75.1578,75.1578,74.9462,74.9462,12400.0
2016-08-12 09:50:00,102.72,102.99,102.71,102.97,13264.0,74.9462,75.1432,74.9389,75.1286,13264.0
2016-08-12 10:00:00,102.94,103.17,102.92,103.0,13435.0,75.1067,75.2745,75.0921,75.1505,13435.0
2016-08-12 10:10:00,103.02,103.53,102.99,103.52,18785.0,75.1651,75.5372,75.1432,75.5299,18785.0
2016-08-12 10:20:00,103.61,103.95,103.53,103.83,19307.0,75.5955,75.8436,75.5372,75.756,19307.0
2016-08-12 10:30:00,103.83,104.14,103.73,104.08,21659.0,75.756,75.9822,75.6831,75.9384,21659.0
2016-08-12 10:40:00,104.03,104.04,103.94,103.97,20835.0,75.902,75.9093,75.8363,75.8582,20835.0
2016-08-12 10:50:00,103.97,104.25,103.97,104.23,20891.0,75.8582,76.0625,75.8582,76.0479,20891.0
2016-08-12 11:00:00,104.22,104.42,104.19,104.37,39418.0,76.0406,76.1865,76.0187,76.15,39418.0
2016-08-12 11:10:00,104.37,104.4,104.25,104.4,52095.0,76.15,76.1719,76.0625,76.1719,52095.0
2016-08-12 11:20:00,104.37,104.55,104.31,104.32,37067.0,76.15,76.2814,76.1063,76.1136,37067.0
2016-08-12 11:30:00,104.3,104.42,104.2,104.42,26188.0,76.099,76.1865,76.026,76.1865,26188.0
2016-08-12 11:40:00,104.41,104.54,104.2,104.25,44344.0,76.1792,76.2741,76.026,76.0625,44344.0
2016-08-12 11:50:00,104.25,104.34,104.2,104.31,18534.0,76.0625,76.1281,76.026,76.1063,18534.0
2016-08-12 12:00:00,104.29,104.39,104.24,104.33,20053.0,76.0917,76.1646,76.0552,76.1209,20053.0
2016-08-12 12:10:00,104.31,104.38,104.15,104.17,24806.0,76.1063,76.1573,75.9895,76.0041,24806.0
2016-08-12 12:20:00,104.17,104.17,103.91,104.07,12501.0,76.0041,76.0041,75.8144,75.9312,12501.0
2016-08-12 12:30:00,104.07,104.1,103.97,103.99,16318.0,75.9312,75.953,75.8582,75.8728,16318.0
2016-08-12 12:40:00,103.97,104.0,103.85,103.95,21791.0,75.8582,75.8801,75.7706,75.8436,21791.0
2016-08-12 12:50:00,103.93,103.93,103.68,103.74,13100.0,75.829,75.829,75.6466,75.6904,13100.0
2016-08-12 13:00:00,103.74,103.74,103.45,103.57,15391.0,75.6904,75.6904,75.4788,75.5663,15391.0
2016-08-12 13:10:00,103.58,103.6,103.35,103.37,12751.0,75.5736,75.5882,75.4058,75.4204,12751.0
2016-08-12 13:20:00,103.38,103.56,103.37,103.56,11507.0,75.4277,75.559,75.4204,75.559,11507.0
2016-08-12 13:30:00,103.55,103.58,103.33,103.33,15772.0,75.5518,75.5736,75.3912,75.3912,15772.0
2016-08-12 13:40:00,103.34,103.39,103.16,103.39,11059.0,75.3985,75.435,75.2672,75.435,11059.0
2016-08-12 13:50:00,103.4,103.47,103.35,103.35,11803.0,75.4423,75.4934,75.4058,75.4058,11803.0
2016-08-12 14:00:00,103.34,103.34,103.1,103.24,19783.0,75.3985,75.3985,75.2234,75.3256,19783.0
2016-08-12 14:10:00,103.23,103.23,103.1,103.1,12316.0,75.3183,75.3183,75.2234,75.2234,12316.0
2016-08-12 14:20:00,103.11,103.18,103.11,103.13,15465.0,75.2307,75.2818,75.2307,75.2453,15465.0
2016-08-12 14:30:00,103.11,103.16,102.98,103.14,28767.0,75.2307,75.2672,75.1359,75.2526,28767.0
2016-08-12 14:40:00,103.16,103.3,103.15,103.17,13962.0,75.2672,75.3693,75.2599,75.2745,13962.0
2016-08-12 14:50:00,103.16,103.21,103.1,103.11,19600.0,75.2672,75.3037,75.2234,75.2307,19600.0
2016-08-12 15:00:00,103.09,103.19,103.0,103.16,30224.0,75.2161,75.2891,75.1505,75.2672,30224.0
2016-08-12 15:10:00,103.19,103.27,103.18,103.25,15112.0,75.2891,75.3475,75.2818,75.3329,15112.0
2016-08-12 15:20:00,103.25,103.4,103.23,103.4,16458.0,75.3329,75.4423,75.3183,75.4423,16458.0
2016-08-12 15:30:00,103.4,103.41,103.29,103.34,39566.0,75.4423,75.4496,75.3621,75.3985,39566.0
2016-08-12 15:40:00,103.35,103.4,103.3,103.4,55799.0,75.4058,75.4423,75.3693,75.4423,55799.0
2016-08-12 15:50:00,103.4,103.4,103.22,103.24,98651.0,75.4423,75.4423,75.311,75.3256,98651.0
2016-08-15 09:30:00,103.02,103.72,103.02,103.14,34080.0,75.1651,75.6758,75.1651,75.2526,34080.0
2016-08-15 09:40:00,103.18,103.3,102.95,103.16,7890.0,75.2818,75.3693,75.114,75.2672,7890.0
2016-08-15 09:50:00,103.09,103.46,103.09,103.46,9343.0,75.2161,75.4861,75.2161,75.4861,9343.0
2016-08-15 10:00:00,103.45,103.5,103.19,103.23,11133.0,75.4788,75.5153,75.2891,75.3183,11133.0
2016-08-15 10:10:00,103.26,103.29,103.07,103.14,8636.0,75.3402,75.3621,75.2015,75.2526,8636.0
2016-08-15 10:20:00,103.14,103.15,102.81,102.82,24364.0,75.2526,75.2599,75.0118,75.0191,24364.0
2016-08-15 10:30:00,102.88,103.04,102.79,103.01,16177.0,75.0629,75.1796,74.9972,75.1578,16177.0
2016-08-15 10:40:00,102.99,103.1,102.99,103.07,4706.0,75.1432,75.2234,75.1432,75.2015,4706.0
2016-08-15 10:50:00,103.1,103.1,102.86,102.89,17876.0,75.2234,75.2234,75.0483,75.0702,17876.0
2016-08-15 11:00:00,102.86,102.99,102.8,102.91,18315.0,75.0483,75.1432,75.0045,75.0848,18315.0
2016-08-15 11:10:00,102.95,103.0,102.81,102.82,6479.0,75.114,75.1505,75.0118,75.0191,6479.0
2016-08-15 11:20:00,102.82,102.84,102.69,102.76,13425.0,75.0191,75.0337,74.9243,74.9754,13425.0
2016-08-15 11:30:00,102.81,102.83,102.62,102.62,13026.0,75.0118,75.0264,74.8732,74.8732,13026.0
2016-08-15 11:40:00,102.62,102.67,102.53,102.59,10069.0,74.8732,74.9097,74.8075,74.8513,10069.0
2016-08-15 11:50:00,102.56,102.62,102.55,102.59,8972.0,74.8294,74.8732,74.8221,74.8513,8972.0
2016-08-15 12:00:00,102.59,102.72,102.59,102.66,9857.0,74.8513,74.9462,74.8513,74.9024,9857.0
2016-08-15 12:10:00,102.67,102.74,102.62,102.65,8298.0,74.9097,74.9608,74.8732,74.8951,8298.0
2016-08-15 12:20:00,102.63,102.66,102.57,102.57,5900.0,74.8805,74.9024,74.8367,74.8367,5900.0
2016-08-15 12:30:00,102.58,102.64,102.42,102.43,14599.0,74.844,74.8878,74.7273,74.7346,14599.0
2016-08-15 12:40:00,102.44,102.44,102.29,102.31,10505.0,74.7419,74.7419,74.6324,74.647,10505.0
2016-08-15 12:50:00,102.32,102.44,102.28,102.4,8991.0,74.6543,74.7419,74.6251,74.7127,8991.0
2016-08-15 13:00:00,102.38,102.4,102.21,102.28,8208.0,74.6981,74.7127,74.5741,74.6251,8208.0
2016-08-15 13:10:00,102.28,102.36,102.2,102.34,9265.0,74.6251,74.6835,74.5668,74.6689,9265.0
2016-08-15 13:20:00,102.33,102.33,102.13,102.14,14438.0,74.6616,74.6616,74.5157,74.523,14438.0
2016-08-15 13:30:00,102.15,102.17,102.04,102.1,12981.0,74.5303,74.5449,74.45,74.4938,12981.0
2016-08-15 13:40:00,102.05,102.08,101.89,101.92,14004.0,74.4573,74.4792,74.3406,74.3625,14004.0
2016-08-15 13:50:00,101.93,101.94,101.74,101.74,6650.0,74.3698,74.3771,74.2311,74.2311,6650.0
2016-08-15 14:00:00,101.76,101.77,101.51,101.77,23308.0,74.2457,74.253,74.0633,74.253,23308.0
2016-08-15 14:10:00,101.75,101.82,101.65,101.78,18401.0,74.2384,74.2895,74.1655,74.2603,18401.0
2016-08-15 14:20:00,101.8,101.94,101.8,101.91,22769.0,74.2749,74.3771,74.2749,74.3552,22769.0
2016-08-15 14:30:00,101.88,101.89,101.71,101.73,17323.0,74.3333,74.3406,74.2093,74.2239,17323.0
2016-08-15 14:40:00,101.71,101.79,101.71,101.75,8516.0,74.2093,74.2676,74.2093,74.2384,8516.0
2016-08-15 14:50:00,101.73,101.85,101.72,101.85,14479.0,74.2239,74.3114,74.2166,74.3114,14479.0
2016-08-15 15:00:00,101.86,101.93,101.84,101.91,8923.0,74.3187,74.3698,74.3041,74.3552,8923.0
2016-08-15 15:10:00,101.9,101.92,101.8,101.82,17707.0,74.3479,74.3625,74.2749,74.2895,17707.0
2016-08-15 15:20:00,101.84,101.92,101.79,101.81,16070.0,74.3041,74.3625,74.2676,74.2822,16070.0
2016-08-15 15:30:00,101.81,101.85,101.73,101.75,18025.0,74.2822,74.3114,74.2239,74.2384,18025.0
2016-08-15 15:40:00,101.73,101.83,101.72,101.74,33753.0,74.2239,74.2968,74.2166,74.2311,33753.0
2016-08-15 15:50:00,101.73,101.81,101.67,101.78,81642.0,74.2239,74.2822,74.1801,74.2603,81642.0
2016-08-16 09:30:00,101.43,101.43,100.39,100.8,34839.0,74.005,74.005,73.2462,73.5453,34839.0
2016-08-16 09:40:00,100.85,100.88,100.53,100.69,10634.0,73.5818,73.6037,73.3483,73.4651,10634.0
2016-08-16 09:50:00,100.7,100.86,100.4,100.64,11679.0,73.4723,73.5891,73.2535,73.4286,11679.0
2016-08-16 10:00:00,100.64,100.69,100.4,100.64,14158.0,73.4286,73.4651,73.2535,73.4286,14158.0
2016-08-16 10:10:00,100.62,100.7,100.47,100.66,18392.0,73.414,73.4723,73.3045,73.4432,18392.0
2016-08-16 10:20:00,100.62,100.65,100.37,100.4,27438.0,73.414,73.4359,73.2316,73.2535,27438.0
2016-08-16 10:30:00,100.44,100.58,100.15,100.17,31351.0,73.2826,73.3848,73.0711,73.0857,31351.0
2016-08-16 10:40:00,100.16,100.37,100.16,100.21,16327.0,73.0784,73.2316,73.0784,73.1148,16327.0
2016-08-16 10:50:00,100.25,100.25,100.05,100.06,20643.0,73.144,73.144,72.9981,73.0054,20643.0
2016-08-16 11:00:00,100.05,100.13,99.94,99.97,23400.0,72.9981,73.0565,72.9178,72.9397,23400.0
2016-08-16 11:10:00,99.97,100.0,99.88,99.91,8988.0,72.9397,72.9616,72.8741,72.896,8988.0
2016-08-16 11:20:00,99.91,99.96,99.85,99.96,18501.0,72.896,72.9324,72.8522,72.9324,18501.0
2016-08-16 11:30:00,100.04,100.04,99.86,99.93,10109.0,72.9908,72.9908,72.8595,72.9105,10109.0
2016-08-16 11:40:00,99.92,100.1,99.92,100.09,25762.0,72.9032,73.0346,72.9032,73.0273,25762.0
2016-08-16 11:50:00,100.09,100.17,100.04,100.17,10700.0,73.0273,73.0857,72.9908,73.0857,10700.0
2016-08-16 12:00:00,100.15,100.34,100.1,100.28,13315.0,73.0711,73.2097,73.0346,73.1659,13315.0
2016-08-16 12:10:00,100.28,100.28,100.2,100.21,11195.0,73.1659,73.1659,73.1075,73.1148,11195.0
2016-08-16 12:20:00,100.23,100.31,100.13,100.28,19366.0,73.1294,73.1878,73.0565,73.1659,19366.0
2016-08-16 12:30:00,100.31,100.42,100.25,100.42,22025.0,73.1878,73.2681,73.144,73.2681,22025.0
2016-08-16 12:40:00,100.41,100.42,100.28,100.42,10170.0,73.2608,73.2681,73.1659,73.2681,10170.0
2016-08-16 12:50:00,100.4,100.45,100.36,100.45,11636.0,73.2535,73.2899,73.2243,73.2899,11636.0
2016-08-16 13:00:00,100.48,100.62,100.43,100.53,8483.0,73.3118,73.414,73.2754,73.3483,8483.0
2016-08-16 13:10:00,100.54,100.54,100.36,100.36,9097.0,73.3556,73.3556,73.2243,73.2243,9097.0
2016-08-16 13:20:00,100.38,100.63,100.31,100.59,32930.0,73.2389,73.4213,73.1878,73.3921,32930.0
2016-08-16 13:30:00,100.58,100.62,100.4,100.41,21344.0,73.3848,73.414,73.2535,73.2608,21344.0
2016-08-16 13:40:00,100.41,100.56,100.34,100.53,12493.0,73.2608,73.3702,73.2097,73.3483,12493.0
2016-08-16 13:50:00,100.52,100.6,100.36,100.48,12632.0,73.341,73.3994,73.2243,73.3118,12632.0
2016-08-16 14:00:00,100.47,100.53,100.37,100.4,29849.0,73.3045,73.3483,73.2316,73.2535,29849.0
2016-08-16 14:10:00,100.39,100.54,100.37,100.53,29107.0,73.2462,73.3556,73.2316,73.3483,29107.0
2016-08-16 14:20:00,100.53,100.56,100.38,100.44,15735.0,73.3483,73.3702,73.2389,73.2826,15735.0
2016-08-16 14:30:00,100.47,100.71,100.45,100.55,37423.0,73.3045,73.4796,73.2899,73.3629,37423.0
2016-08-16 14:40:00,100.58,100.66,100.41,100.49,13727.0,73.3848,73.4432,73.2608,73.3191,13727.0
2016-08-16 14:50:00,100.49,100.73,100.49,100.72,15386.0,73.3191,73.4942,73.3191,73.4869,15386.0
2016-08-16 15:00:00,100.72,100.73,100.61,100.61,14886.0,73.4869,73.4942,73.4067,73.4067,14886.0
2016-08-16 15:10:00,100.62,100.69,100.58,100.65,13338.0,73.414,73.4651,73.3848,73.4359,13338.0
2016-08-16 15:20:00,100.66,100.7,100.6,100.65,17272.0,73.4432,73.4723,73.3994,73.4359,17272.0
2016-08-16 15:30:00,100.65,100.72,100.57,100.59,31684.0,73.4359,73.4869,73.3775,73.3921,31684.0
2016-08-16 15:40:00,100.58,100.77,100.58,100.74,54161.0,73.3848,73.5234,73.3848,73.5015,54161.0
2016-08-16 15:50:00,100.75,100.75,100.59,100.66,91153.0,73.5088,73.5088,73.3921,73.4432,91153.0
2016-08-17 09:30:00,101.0,101.31,100.9,101.11,30872.0,73.6912,73.9174,73.6183,73.7715,30872.0
2016-08-17 09:40:00,101.11,101.28,101.04,101.09,32557.0,73.7715,73.8955,73.7204,73.7569,32557.0
2016-08-17 09:50:00,101.07,101.18,100.86,100.86,38926.0,73.7423,73.8226,73.5891,73.5891,38926.0
2016-08-17 10:00:00,100.86,100.91,100.23,100.44,29966.0,73.5891,73.6256,73.1294,73.2826,29966.0
2016-08-17 10:10:00,100.43,100.6,100.3,100.55,13084.0,73.2754,73.3994,73.1805,73.3629,13084.0
2016-08-17 10:20:00,100.57,100.89,100.54,100.89,14342.0,73.3775,73.611,73.3556,73.611,14342.0
2016-08-17 10:30:00,100.9,101.02,100.67,100.97,13065.0,73.6183,73.7058,73.4505,73.6693,13065.0
2016-08-17 10:40:00,100.94,101.08,100.92,101.0,16989.0,73.6475,73.7496,73.6329,73.6912,16989.0
2016-08-17 10:50:00,101.0,101.04,100.72,100.9,22369.0,73.6912,73.7204,73.4869,73.6183,22369.0
2016-08-17 11:00:00,100.9,100.93,100.76,100.88,15517.0,73.6183,73.6402,73.5161,73.6037,15517.0
2016-08-17 11:10:00,100.87,100.95,100.82,100.84,9148.0,73.5964,73.6548,73.5599,73.5745,9148.0
2016-08-17 11:20:00,100.81,100.86,100.69,100.75,13475.0,73.5526,73.5891,73.4651,73.5088,13475.0
2016-08-17 11:30:00,100.75,100.88,100.69,100.75,14049.0,73.5088,73.6037,73.4651,73.5088,14049.0
2016-08-17 11:40:00,100.75,100.88,100.75,100.77,15288.0,73.5088,73.6037,73.5088,73.5234,15288.0
2016-08-17 11:50:00,100.78,100.84,100.7,100.84,27034.0,73.5307,73.5745,73.4723,73.5745,27034.0
2016-08-17 12:00:00,100.85,101.03,100.83,101.03,20710.0,73.5818,73.7131,73.5672,73.7131,20710.0
2016-08-17 12:10:00,101.0,101.02,100.86,100.98,20470.0,73.6912,73.7058,73.5891,73.6766,20470.0
2016-08-17 12:20:00,100.98,101.15,100.97,101.11,15492.0,73.6766,73.8007,73.6693,73.7715,15492.0
2016-08-17 12:30:00,101.12,101.16,101.09,101.11,9695.0,73.7788,73.808,73.7569,73.7715,9695.0
2016-08-17 12:40:00,101.11,101.22,101.09,101.13,15621.0,73.7715,73.8517,73.7569,73.7861,15621.0
2016-08-17 12:50:00,101.14,101.18,101.05,101.13,6148.0,73.7934,73.8226,73.7277,73.7861,6148.0
2016-08-17 13:00:00,101.15,101.24,101.15,101.22,11785.0,73.8007,73.8663,73.8007,73.8517,11785.0
2016-08-17 13:10:00,101.22,101.24,101.14,101.2,7896.0,73.8517,73.8663,73.7934,73.8372,7896.0
2016-08-17 13:20:00,101.18,101.28,101.15,101.28,28588.0,73.8226,73.8955,73.8007,73.8955,28588.0
2016-08-17 13:30:00,101.29,101.4,101.23,101.37,8800.0,73.9028,73.9831,73.859,73.9612,8800.0
2016-08-17 13:40:00,101.36,101.41,101.22,101.3,10047.0,73.9539,73.9904,73.8517,73.9101,10047.0
2016-08-17 13:50:00,101.29,101.41,101.22,101.22,15371.0,73.9028,73.9904,73.8517,73.8517,15371.0
2016-08-17 14:00:00,101.21,101.9,101.07,101.84,21284.0,73.8445,74.3479,73.7423,74.3041,21284.0
2016-08-17 14:10:00,101.87,102.13,101.77,102.03,29138.0,74.326,74.5157,74.253,74.4427,29138.0
2016-08-17 14:20:00,102.06,102.09,101.96,102.02,17583.0,74.4646,74.4865,74.3917,74.4354,17583.0
2016-08-17 14:30:00,101.98,102.04,101.89,101.95,26031.0,74.4063,74.45,74.3406,74.3844,26031.0
2016-08-17 14:40:00,101.93,101.96,101.66,101.68,13339.0,74.3698,74.3917,74.1728,74.1874,13339.0
2016-08-17 14:50:00,101.63,101.64,101.51,101.59,17883.0,74.1509,74.1582,74.0633,74.1217,17883.0
2016-08-17 15:00:00,101.6,101.61,101.41,101.44,12028.0,74.129,74.1363,73.9904,74.0123,12028.0
2016-08-17 15:10:00,101.44,101.66,101.35,101.63,15886.0,74.0123,74.1728,73.9466,74.1509,15886.0
2016-08-17 15:20:00,101.64,101.71,101.56,101.59,11879.0,74.1582,74.2093,74.0998,74.1217,11879.0
2016-08-17 15:30:00,101.55,101.73,101.55,101.73,37816.0,74.0925,74.2239,74.0925,74.2239,37816.0
2016-08-17 15:40:00,101.73,101.88,101.69,101.82,47424.0,74.2239,74.3333,74.1947,74.2895,47424.0
2016-08-17 15:50:00,101.86,101.96,101.75,101.75,69145.0,74.3187,74.3917,74.2384,74.2384,69145.0
2016-08-18 09:30:00,101.96,102.21,101.81,101.97,30714.0,74.3917,74.5741,74.2822,74.399,30714.0
2016-08-18 09:40:00,101.93,101.96,101.65,101.75,21353.0,74.3698,74.3917,74.1655,74.2384,21353.0
2016-08-18 09:50:00,101.75,102.0,101.71,101.92,27494.0,74.2384,74.4208,74.2093,74.3625,27494.0
2016-08-18 10:00:00,101.92,101.95,101.33,101.42,12611.0,74.3625,74.3844,73.932,73.9977,12611.0
2016-08-18 10:10:00,101.52,101.52,101.2,101.27,21636.0,74.0706,74.0706,73.8372,73.8882,21636.0
2016-08-18 10:20:00,101.27,101.39,101.23,101.28,10167.0,73.8882,73.9758,73.859,73.8955,10167.0
2016-08-18 10:30:00,101.3,101.48,101.23,101.48,16426.0,73.9101,74.0414,73.859,74.0414,16426.0
2016-08-18 10:40:00,101.49,101.59,101.29,101.36,8625.0,74.0487,74.1217,73.9028,73.9539,8625.0
2016-08-18 10:50:00,101.36,101.43,101.28,101.37,13979.0,73.9539,74.005,73.8955,73.9612,13979.0
2016-08-18 11:00:00,101.37,101.5,101.27,101.38,11667.0,73.9612,74.056,73.8882,73.9685,11667.0
2016-08-18 11:10:00,101.38,101.44,101.26,101.27,15491.0,73.9685,74.0123,73.8809,73.8882,15491.0
2016-08-18 11:20:00,101.27,101.49,101.25,101.49,10505.0,73.8882,74.0487,73.8736,74.0487,10505.0
2016-08-18 11:30:00,101.47,101.5,101.29,101.46,9722.0,74.0342,74.056,73.9028,74.0269,9722.0
2016-08-18 11:40:00,101.45,101.5,101.17,101.37,13614.0,74.0196,74.056,73.8153,73.9612,13614.0
2016-08-18 11:50:00,101.4,101.45,101.24,101.28,10685.0,73.9831,74.0196,73.8663,73.8955,10685.0
2016-08-18 12:00:00,101.27,101.27,101.13,101.16,19749.0,73.8882,73.8882,73.7861,73.808,19749.0
2016-08-18 12:10:00,101.16,101.24,100.98,100.98,16372.0,73.808,73.8663,73.6766,73.6766,16372.0
2016-08-18 12:20:00,100.97,101.15,100.95,100.95,22456.0,73.6693,73.8007,73.6548,73.6548,22456.0
2016-08-18 12:30:00,100.97,101.17,100.94,100.99,21973.0,73.6693,73.8153,73.6475,73.6839,21973.0
2016-08-18 12:40:00,101.02,101.15,100.92,101.1,22983.0,73.7058,73.8007,73.6329,73.7642,22983.0
2016-08-18 12:50:00,101.12,101.12,101.06,101.09,9708.0,73.7788,73.7788,73.735,73.7569,9708.0
2016-08-18 13:00:00,101.12,101.25,101.06,101.22,18877.0,73.7788,73.8736,73.735,73.8517,18877.0
2016-08-18 13:10:00,101.19,101.25,101.06,101.06,10809.0,73.8299,73.8736,73.735,73.735,10809.0
2016-08-18 13:20:00,101.08,101.2,101.08,101.14,8304.0,73.7496,73.8372,73.7496,73.7934,8304.0
2016-08-18 13:30:00,101.13,101.2,101.1,101.1,13456.0,73.7861,73.8372,73.7642,73.7642,13456.0
2016-08-18 13:40:00,101.13,101.25,101.1,101.24,13606.0,73.7861,73.8736,73.7642,73.8663,13606.0
2016-08-18 13:50:00,101.23,101.25,101.07,101.11,8735.0,73.859,73.8736,73.7423,73.7715,8735.0
2016-08-18 14:00:00,101.12,101.15,101.0,101.02,19206.0,73.7788,73.8007,73.6912,73.7058,19206.0
2016-08-18 14:10:00,101.04,101.06,101.01,101.01,21304.0,73.7204,73.735,73.6985,73.6985,21304.0
2016-08-18 14:20:00,101.02,101.34,101.01,101.27,25831.0,73.7058,73.9393,73.6985,73.8882,25831.0
2016-08-18 14:30:00,101.29,101.39,101.26,101.27,15977.0,73.9028,73.9758,73.8809,73.8882,15977.0
2016-08-18 14:40:00,101.27,101.3,101.19,101.24,12144.0,73.8882,73.9101,73.8299,73.8663,12144.0
2016-08-18 14:50:00,101.25,101.25,101.14,101.18,19871.0,73.8736,73.8736,73.7934,73.8226,19871.0
2016-08-18 15:00:00,101.2,101.25,101.2,101.24,17410.0,73.8372,73.8736,73.8372,73.8663,17410.0
2016-08-18 15:10:00,101.25,101.25,101.17,101.18,12207.0,73.8736,73.8736,73.8153,73.8226,12207.0
2016-08-18 15:20:00,101.19,101.33,101.19,101.3,24330.0,73.8299,73.932,73.8299,73.9101,24330.0
2016-08-18 15:30:00,101.32,101.35,101.12,101.13,24335.0,73.9247,73.9466,73.7788,73.7861,24335.0
2016-08-18 15:40:00,101.14,101.23,101.07,101.07,26216.0,73.7934,73.859,73.7423,73.7423,26216.0
2016-08-18 15:50:00,101.07,101.23,101.07,101.23,76628.0,73.7423,73.859,73.7423,73.859,76628.0
2016-08-19 09:30:00,101.15,101.34,100.45,100.7,51630.0,73.8007,73.9393,73.2899,73.4723,51630.0
2016-08-19 09:40:00,100.69,101.03,100.6,100.92,25708.0,73.4651,73.7131,73.3994,73.6329,25708.0
2016-08-19 09:50:00,100.91,101.1,100.91,100.97,18013.0,73.6256,73.7642,73.6256,73.6693,18013.0
2016-08-19 10:00:00,101.0,101.03,100.9,100.97,17822.0,73.6912,73.7131,73.6183,73.6693,17822.0
2016-08-19 10:10:00,100.97,101.27,100.88,101.27,9463.0,73.6693,73.8882,73.6037,73.8882,9463.0
2016-08-19 10:20:00,101.31,101.42,101.15,101.23,10795.0,73.9174,73.9977,73.8007,73.859,10795.0
2016-08-19 10:30:00,101.19,101.28,101.08,101.12,9174.0,73.8299,73.8955,73.7496,73.7788,9174.0
2016-08-19 10:40:00,101.12,101.18,101.01,101.03,10162.0,73.7788,73.8226,73.6985,73.7131,10162.0
2016-08-19 10:50:00,101.02,101.04,100.72,100.85,14097.0,73.7058,73.7204,73.4869,73.5818,14097.0
2016-08-19 11:00:00,100.9,101.0,100.87,101.0,11739.0,73.6183,73.6912,73.5964,73.6912,11739.0
2016-08-19 11:10:00,101.0,101.0,100.85,100.9,13873.0,73.6912,73.6912,73.5818,73.6183,13873.0
2016-08-19 11:20:00,100.92,101.07,100.89,101.03,9433.0,73.6329,73.7423,73.611,73.7131,9433.0
2016-08-19 11:30:00,101.02,101.22,101.01,101.2,14470.0,73.7058,73.8517,73.6985,73.8372,14470.0
2016-08-19 11:40:00,101.2,101.41,101.18,101.41,12882.0,73.8372,73.9904,73.8226,73.9904,12882.0
2016-08-19 11:50:00,101.38,101.4,101.18,101.18,13375.0,73.9685,73.9831,73.8226,73.8226,13375.0
2016-08-19 12:00:00,101.21,101.34,101.08,101.17,7038.0,73.8445,73.9393,73.7496,73.8153,7038.0
2016-08-19 12:10:00,101.18,101.26,101.1,101.26,21405.0,73.8226,73.8809,73.7642,73.8809,21405.0
2016-08-19 12:20:00,101.25,101.28,101.16,101.22,14450.0,73.8736,73.8955,73.808,73.8517,14450.0
2016-08-19 12:30:00,101.24,101.28,100.98,100.98,13254.0,73.8663,73.8955,73.6766,73.6766,13254.0
2016-08-19 12:40:00,100.99,101.03,100.94,101.01,9935.0,73.6839,73.7131,73.6475,73.6985,9935.0
2016-08-19 12:50:00,100.99,101.0,100.86,100.96,4897.0,73.6839,73.6912,73.5891,73.662,4897.0
2016-08-19 13:00:00,100.96,101.06,100.92,100.97,8751.0,73.662,73.735,73.6329,73.6693,8751.0
2016-08-19 13:10:00,101.0,101.07,101.0,101.04,4828.0,73.6912,73.7423,73.6912,73.7204,4828.0
2016-08-19 13:20:00,101.06,101.09,101.02,101.04,3326.0,73.735,73.7569,73.7058,73.7204,3326.0
2016-08-19 13:30:00,101.02,101.09,100.94,101.09,14012.0,73.7058,73.7569,73.6475,73.7569,14012.0
2016-08-19 13:40:00,101.08,101.1,101.01,101.07,6874.0,73.7496,73.7642,73.6985,73.7423,6874.0
2016-08-19 13:50:00,101.06,101.06,100.85,100.85,15954.0,73.735,73.735,73.5818,73.5818,15954.0
2016-08-19 14:00:00,100.87,100.96,100.79,100.96,8436.0,73.5964,73.662,73.538,73.662,8436.0
2016-08-19 14:10:00,100.98,101.0,100.86,100.96,14047.0,73.6766,73.6912,73.5891,73.662,14047.0
2016-08-19 14:20:00,100.95,101.02,100.94,100.94,6520.0,73.6548,73.7058,73.6475,73.6475,6520.0
2016-08-19 14:30:00,100.93,101.1,100.9,101.09,9137.0,73.6402,73.7642,73.6183,73.7569,9137.0
2016-08-19 14:40:00,101.1,101.19,100.98,101.19,13012.0,73.7642,73.8299,73.6766,73.8299,13012.0
2016-08-19 14:50:00,101.2,101.32,101.11,101.17,17575.0,73.8372,73.9247,73.7715,73.8153,17575.0
2016-08-19 15:00:00,101.18,101.23,101.09,101.09,11194.0,73.8226,73.859,73.7569,73.7569,11194.0
2016-08-19 15:10:00,101.09,101.22,101.03,101.19,11955.0,73.7569,73.8517,73.7131,73.8299,11955.0
2016-08-19 15:20:00,101.16,101.24,101.09,101.21,16628.0,73.808,73.8663,73.7569,73.8445,16628.0
2016-08-19 15:30:00,101.2,101.23,101.04,101.1,28421.0,73.8372,73.859,73.7204,73.7642,28421.0
2016-08-19 15:40:00,101.1,101.21,101.05,101.07,49564.0,73.7642,73.8445,73.7277,73.7423,49564.0
2016-08-19 15:50:00,101.07,101.17,101.0,101.04,119529.0,73.7423,73.8153,73.6912,73.7204,119529.0
2016-08-22 09:30:00,101.41,101.9,100.87,100.98,54918.0,73.9904,74.3479,73.5964,73.6766,54918.0
2016-08-22 09:40:00,101.0,101.45,100.87,101.25,33069.0,73.6912,74.0196,73.5964,73.8736,33069.0
2016-08-22 09:50:00,101.3,101.58,101.24,101.55,35268.0,73.9101,74.1144,73.8663,74.0925,35268.0
2016-08-22 10:00:00,101.54,102.27,101.53,102.17,32630.0,74.0852,74.6178,74.0779,74.5449,32630.0
2016-08-22 10:10:00,102.22,102.24,101.8,101.8,40704.0,74.5814,74.596,74.2749,74.2749,40704.0
2016-08-22 10:20:00,101.67,101.75,101.26,101.63,56124.0,74.1801,74.2384,73.8809,74.1509,56124.0
2016-08-22 10:30:00,101.62,101.88,101.61,101.76,18387.0,74.1436,74.3333,74.1363,74.2457,18387.0
2016-08-22 10:40:00,101.77,101.86,101.72,101.84,14040.0,74.253,74.3187,74.2166,74.3041,14040.0
2016-08-22 10:50:00,101.81,101.89,101.69,101.89,27724.0,74.2822,74.3406,74.1947,74.3406,27724.0
2016-08-22 11:00:00,101.88,102.07,101.84,101.91,13935.0,74.3333,74.4719,74.3041,74.3552,13935.0
2016-08-22 11:10:00,101.89,102.01,101.88,101.91,13447.0,74.3406,74.4281,74.3333,74.3552,13447.0
2016-08-22 11:20:00,101.92,102.04,101.89,101.98,18887.0,74.3625,74.45,74.3406,74.4063,18887.0
2016-08-22 11:30:00,102.0,102.06,101.94,101.96,22547.0,74.4208,74.4646,74.3771,74.3917,22547.0
2016-08-22 11:40:00,101.96,102.03,101.79,101.96,38415.0,74.3917,74.4427,74.2676,74.3917,38415.0
2016-08-22 11:50:00,101.94,102.01,101.78,101.8,19630.0,74.3771,74.4281,74.2603,74.2749,19630.0
2016-08-22 12:00:00,101.83,101.85,101.65,101.69,31003.0,74.2968,74.3114,74.1655,74.1947,31003.0
2016-08-22 12:10:00,101.69,101.98,101.64,101.91,23842.0,74.1947,74.4063,74.1582,74.3552,23842.0
2016-08-22 12:20:00,101.92,102.12,101.91,102.11,17580.0,74.3625,74.5084,74.3552,74.5011,17580.0
2016-08-22 12:30:00,102.12,102.14,101.91,101.99,22921.0,74.5084,74.523,74.3552,74.4136,22921.0
2016-08-22 12:40:00,102.0,102.0,101.86,101.92,8967.0,74.4208,74.4208,74.3187,74.3625,8967.0
2016-08-22 12:50:00,101.93,101.95,101.77,101.79,10547.0,74.3698,74.3844,74.253,74.2676,10547.0
2016-08-22 13:00:00,101.79,101.88,101.75,101.76,10958.0,74.2676,74.3333,74.2384,74.2457,10958.0
2016-08-22 13:10:00,101.76,101.8,101.71,101.78,10235.0,74.2457,74.2749,74.2093,74.2603,10235.0
2016-08-22 13:20:00,101.74,101.76,101.56,101.59,31332.0,74.2311,74.2457,74.0998,74.1217,31332.0
2016-08-22 13:30:00,101.59,101.64,101.5,101.58,46727.0,74.1217,74.1582,74.056,74.1144,46727.0
2016-08-22 13:40:00,101.58,101.79,101.56,101.69,19477.0,74.1144,74.2676,74.0998,74.1947,19477.0
2016-08-22 13:50:00,101.7,101.73,101.66,101.7,8605.0,74.202,74.2239,74.1728,74.202,8605.0
2016-08-22 14:00:00,101.7,101.74,101.66,101.68,7693.0,74.202,74.2311,74.1728,74.1874,7693.0
2016-08-22 14:10:00,101.69,101.71,101.58,101.58,15013.0,74.1947,74.2093,74.1144,74.1144,15013.0
2016-08-22 14:20:00,101.58,101.61,101.39,101.43,23237.0,74.1144,74.1363,73.9758,74.005,23237.0
2016-08-22 14:30:00,101.41,101.56,101.41,101.53,16599.0,73.9904,74.0998,73.9904,74.0779,16599.0
2016-08-22 14:40:00,101.53,101.55,101.36,101.39,24305.0,74.0779,74.0925,73.9539,73.9758,24305.0
2016-08-22 14:50:00,101.4,101.48,101.39,101.47,16602.0,73.9831,74.0414,73.9758,74.0342,16602.0
2016-08-22 15:00:00,101.47,101.57,101.42,101.54,24538.0,74.0342,74.1071,73.9977,74.0852,24538.0
2016-08-22 15:10:00,101.53,101.62,101.47,101.53,20554.0,74.0779,74.1436,74.0342,74.0779,20554.0
2016-08-22 15:20:00,101.55,101.56,101.44,101.44,20588.0,74.0925,74.0998,74.0123,74.0123,20588.0
2016-08-22 15:30:00,101.46,101.56,101.42,101.45,35461.0,74.0269,74.0998,73.9977,74.0196,35461.0
2016-08-22 15:40:00,101.45,101.7,101.45,101.69,61830.0,74.0196,74.202,74.0196,74.1947,61830.0
2016-08-22 15:50:00,101.69,101.72,101.56,101.61,94785.0,74.1947,74.2166,74.0998,74.1363,94785.0
2016-08-23 09:30:00,101.24,101.58,100.56,100.77,79233.0,73.8663,74.1144,73.3702,73.5234,79233.0
2016-08-23 09:40:00,100.88,100.88,100.16,100.3,26378.0,73.6037,73.6037,73.0784,73.1805,26378.0
2016-08-23 09:50:00,100.28,100.68,100.12,100.38,17207.0,73.1659,73.4578,73.0492,73.2389,17207.0
2016-08-23 10:00:00,100.4,100.45,100.18,100.39,20943.0,73.2535,73.2899,73.0929,73.2462,20943.0
2016-08-23 10:10:00,100.41,100.47,100.29,100.39,19941.0,73.2608,73.3045,73.1732,73.2462,19941.0
2016-08-23 10:20:00,100.36,100.5,100.23,100.3,21598.0,73.2243,73.3264,73.1294,73.1805,21598.0
2016-08-23 10:30:00,100.28,100.4,100.16,100.16,21846.0,73.1659,73.2535,73.0784,73.0784,21846.0
2016-08-23 10:40:00,100.14,100.3,100.08,100.23,12472.0,73.0638,73.1805,73.02,73.1294,12472.0
2016-08-23 10:50:00,100.25,100.25,100.05,100.16,22728.0,73.144,73.144,72.9981,73.0784,22728.0
2016-08-23 11:00:00,100.12,100.4,100.12,100.37,26277.0,73.0492,73.2535,73.0492,73.2316,26277.0
2016-08-23 11:10:00,100.34,100.4,100.3,100.3,31859.0,73.2097,73.2535,73.1805,73.1805,31859.0
2016-08-23 11:20:00,100.31,100.32,100.15,100.19,13000.0,73.1878,73.1951,73.0711,73.1002,13000.0
2016-08-23 11:30:00,100.2,100.29,100.05,100.22,41339.0,73.1075,73.1732,72.9981,73.1221,41339.0
2016-08-23 11:40:00,100.2,100.21,99.93,99.99,58210.0,73.1075,73.1148,72.9105,72.9543,58210.0
2016-08-23 11:50:00,100.01,100.03,99.79,99.86,27874.0,72.9689,72.9835,72.8084,72.8595,27874.0
2016-08-23 12:00:00,99.82,99.82,99.53,99.53,60385.0,72.8303,72.8303,72.6187,72.6187,60385.0
2016-08-23 12:10:00,99.53,99.63,99.36,99.55,53767.0,72.6187,72.6917,72.4947,72.6333,53767.0
2016-08-23 12:20:00,99.54,99.55,99.27,99.5,40073.0,72.626,72.6333,72.429,72.5968,40073.0
2016-08-23 12:30:00,99.52,99.66,99.4,99.56,10441.0,72.6114,72.7135,72.5238,72.6406,10441.0
2016-08-23 12:40:00,99.57,99.66,99.51,99.56,6796.0,72.6479,72.7135,72.6041,72.6406,6796.0
2016-08-23 12:50:00,99.58,99.66,99.5,99.6,12825.0,72.6552,72.7135,72.5968,72.6698,12825.0
2016-08-23 13:00:00,99.59,99.63,99.51,99.6,10297.0,72.6625,72.6917,72.6041,72.6698,10297.0
2016-08-23 13:10:00,99.61,99.61,99.5,99.54,12525.0,72.6771,72.6771,72.5968,72.626,12525.0
2016-08-23 13:20:00,99.58,99.73,99.58,99.63,9136.0,72.6552,72.7646,72.6552,72.6917,9136.0
2016-08-23 13:30:00,99.63,99.66,99.53,99.55,10541.0,72.6917,72.7135,72.6187,72.6333,10541.0
2016-08-23 13:40:00,99.55,99.61,99.51,99.57,10027.0,72.6333,72.6771,72.6041,72.6479,10027.0
2016-08-23 13:50:00,99.55,99.6,99.48,99.52,19306.0,72.6333,72.6698,72.5822,72.6114,19306.0
2016-08-23 14:00:00,99.5,99.63,99.5,99.5,17683.0,72.5968,72.6917,72.5968,72.5968,17683.0
2016-08-23 14:10:00,99.51,99.7,99.5,99.65,18621.0,72.6041,72.7427,72.5968,72.7062,18621.0
2016-08-23 14:20:00,99.67,99.69,99.56,99.65,19476.0,72.7208,72.7354,72.6406,72.7062,19476.0
2016-08-23 14:30:00,99.63,99.77,99.59,99.75,26270.0,72.6917,72.7938,72.6625,72.7792,26270.0
2016-08-23 14:40:00,99.77,99.8,99.61,99.76,14367.0,72.7938,72.8157,72.6771,72.7865,14367.0
2016-08-23 14:50:00,99.76,99.83,99.74,99.81,15642.0,72.7865,72.8376,72.7719,72.823,15642.0
2016-08-23 15:00:00,99.84,99.93,99.81,99.83,17283.0,72.8449,72.9105,72.823,72.8376,17283.0
2016-08-23 15:10:00,99.83,99.9,99.76,99.82,26014.0,72.8376,72.8887,72.7865,72.8303,26014.0
2016-08-23 15:20:00,99.83,99.97,99.83,99.93,13637.0,72.8376,72.9397,72.8376,72.9105,13637.0
2016-08-23 15:30:00,99.92,99.93,99.76,99.77,41727.0,72.9032,72.9105,72.7865,72.7938,41727.0
2016-08-23 15:40:00,99.78,99.8,99.6,99.63,39790.0,72.8011,72.8157,72.6698,72.6917,39790.0
2016-08-23 15:50:00,99.64,99.71,99.59,99.64,69441.0,72.699,72.75,72.6625,72.699,69441.0
2016-08-24 09:30:00,99.72,100.13,99.34,99.64,79462.0,72.7573,73.0565,72.4801,72.699,79462.0
2016-08-24 09:40:00,99.68,99.68,99.45,99.53,48993.0,72.7281,72.7281,72.5603,72.6187,48993.0
2016-08-24 09:50:00,99.54,99.54,98.71,98.79,53315.0,72.626,72.626,72.0204,72.0788,53315.0
2016-08-24 10:00:00,98.75,98.84,98.47,98.53,53426.0,72.0496,72.1153,71.8453,71.8891,53426.0
2016-08-24 10:10:00,98.48,98.55,98.31,98.45,34596.0,71.8526,71.9037,71.7286,71.8307,34596.0
2016-08-24 10:20:00,98.48,98.56,98.32,98.47,22784.0,71.8526,71.911,71.7359,71.8453,22784.0
2016-08-24 10:30:00,98.45,98.61,98.37,98.56,29825.0,71.8307,71.9474,71.7723,71.911,29825.0
2016-08-24 10:40:00,98.57,98.61,98.41,98.46,16415.0,71.9183,71.9474,71.8015,71.838,16415.0
2016-08-24 10:50:00,98.45,98.52,98.4,98.41,19047.0,71.8307,71.8818,71.7942,71.8015,19047.0
2016-08-24 11:00:00,98.42,98.57,98.37,98.54,34300.0,71.8088,71.9183,71.7723,71.8964,34300.0
2016-08-24 11:10:00,98.57,98.62,98.51,98.58,12535.0,71.9183,71.9547,71.8745,71.9256,12535.0
2016-08-24 11:20:00,98.59,98.6,98.33,98.33,36100.0,71.9329,71.9402,71.7432,71.7432,36100.0
2016-08-24 11:30:00,98.36,98.52,98.35,98.45,19588.0,71.765,71.8818,71.7577,71.8307,19588.0
2016-08-24 11:40:00,98.45,98.47,98.35,98.42,11560.0,71.8307,71.8453,71.7577,71.8088,11560.0
2016-08-24 11:50:00,98.42,98.55,98.36,98.46,13742.0,71.8088,71.9037,71.765,71.838,13742.0
2016-08-24 12:00:00,98.46,98.61,98.45,98.61,8386.0,71.838,71.9474,71.8307,71.9474,8386.0
2016-08-24 12:10:00,98.63,98.73,98.6,98.73,4573.0,71.962,72.035,71.9402,72.035,4573.0
2016-08-24 12:20:00,98.75,98.79,98.7,98.79,5663.0,72.0496,72.0788,72.0131,72.0788,5663.0
2016-08-24 12:30:00,98.79,98.81,98.68,98.69,8592.0,72.0788,72.0934,71.9985,72.0058,8592.0
2016-08-24 12:40:00,98.68,98.86,98.64,98.81,9798.0,71.9985,72.1299,71.9693,72.0934,9798.0
2016-08-24 12:50:00,98.78,98.83,98.73,98.74,7118.0,72.0715,72.108,72.035,72.0423,7118.0
2016-08-24 13:00:00,98.76,98.89,98.76,98.79,13973.0,72.0569,72.1517,72.0569,72.0788,13973.0
2016-08-24 13:10:00,98.77,98.77,98.68,98.71,6133.0,72.0642,72.0642,71.9985,72.0204,6133.0
2016-08-24 13:20:00,98.68,98.73,98.66,98.67,6300.0,71.9985,72.035,71.9839,71.9912,6300.0
2016-08-24 13:30:00,98.67,98.76,98.67,98.71,8205.0,71.9912,72.0569,71.9912,72.0204,8205.0
2016-08-24 13:40:00,98.72,98.81,98.71,98.75,8764.0,72.0277,72.0934,72.0204,72.0496,8764.0
2016-08-24 13:50:00,98.74,98.77,98.69,98.73,15458.0,72.0423,72.0642,72.0058,72.035,15458.0
2016-08-24 14:00:00,98.73,98.77,98.63,98.64,14409.0,72.035,72.0642,71.962,71.9693,14409.0
2016-08-24 14:10:00,98.63,98.69,98.58,98.67,16904.0,71.962,72.0058,71.9256,71.9912,16904.0
2016-08-24 14:20:00,98.66,98.7,98.59,98.64,27783.0,71.9839,72.0131,71.9329,71.9693,27783.0
2016-08-24 14:30:00,98.64,98.64,98.56,98.59,26386.0,71.9693,71.9693,71.911,71.9329,26386.0
2016-08-24 14:40:00,98.59,98.77,98.58,98.71,20723.0,71.9329,72.0642,71.9256,72.0204,20723.0
2016-08-24 14:50:00,98.71,98.85,98.66,98.84,15137.0,72.0204,72.1226,71.9839,72.1153,15137.0
2016-08-24 15:00:00,98.84,98.86,98.76,98.78,19677.0,72.1153,72.1299,72.0569,72.0715,19677.0
2016-08-24 15:10:00,98.76,98.87,98.72,98.85,19022.0,72.0569,72.1371,72.0277,72.1226,19022.0
2016-08-24 15:20:00,98.87,98.95,98.84,98.89,23362.0,72.1371,72.1955,72.1153,72.1517,23362.0
2016-08-24 15:30:00,98.89,98.99,98.87,98.87,32797.0,72.1517,72.2247,72.1371,72.1371,32797.0
2016-08-24 15:40:00,98.84,98.93,98.81,98.81,44790.0,72.1153,72.1809,72.0934,72.0934,44790.0
2016-08-24 15:50:00,98.81,98.88,98.74,98.88,78385.0,72.0934,72.1444,72.0423,72.1444,78385.0
2016-08-25 09:30:00,98.73,99.22,98.52,98.91,43681.0,72.035,72.3925,71.8818,72.1663,43681.0
2016-08-25 09:40:00,99.1,99.69,99.1,99.63,16189.0,72.305,72.7354,72.305,72.6917,16189.0
2016-08-25 09:50:00,99.54,99.56,98.27,98.27,33791.0,72.626,72.6406,71.6994,71.6994,33791.0
2016-08-25 10:00:00,98.27,99.2,98.19,99.16,26568.0,71.6994,72.3779,71.641,72.3487,26568.0
2016-08-25 10:10:00,99.17,99.44,99.14,99.18,12922.0,72.356,72.553,72.3341,72.3633,12922.0
2016-08-25 10:20:00,99.19,99.62,99.19,99.62,11804.0,72.3706,72.6844,72.3706,72.6844,11804.0
2016-08-25 10:30:00,99.56,99.57,99.29,99.48,9090.0,72.6406,72.6479,72.4436,72.5822,9090.0
2016-08-25 10:40:00,99.49,99.51,99.4,99.49,9472.0,72.5895,72.6041,72.5238,72.5895,9472.0
2016-08-25 10:50:00,99.48,99.55,99.39,99.47,10965.0,72.5822,72.6333,72.5165,72.5749,10965.0
2016-08-25 11:00:00,99.47,99.53,99.38,99.44,9781.0,72.5749,72.6187,72.5093,72.553,9781.0
2016-08-25 11:10:00,99.42,99.42,99.22,99.33,7651.0,72.5384,72.5384,72.3925,72.4728,7651.0
2016-08-25 11:20:00,99.3,99.39,99.18,99.37,12194.0,72.4509,72.5165,72.3633,72.502,12194.0
2016-08-25 11:30:00,99.38,99.4,99.13,99.24,9827.0,72.5093,72.5238,72.3268,72.4071,9827.0
2016-08-25 11:40:00,99.25,99.29,99.09,99.11,41693.0,72.4144,72.4436,72.2977,72.3123,41693.0
2016-08-25 11:50:00,99.12,99.2,98.95,98.98,7264.0,72.3196,72.3779,72.1955,72.2174,7264.0
2016-08-25 12:00:00,98.96,99.06,98.78,98.83,6848.0,72.2028,72.2758,72.0715,72.108,6848.0
2016-08-25 12:10:00,98.82,98.93,98.77,98.89,11059.0,72.1007,72.1809,72.0642,72.1517,11059.0
2016-08-25 12:20:00,98.91,99.16,98.91,99.16,17632.0,72.1663,72.3487,72.1663,72.3487,17632.0
2016-08-25 12:30:00,99.15,99.2,99.08,99.14,10082.0,72.3414,72.3779,72.2904,72.3341,10082.0
2016-08-25 12:40:00,99.21,99.28,99.11,99.19,9912.0,72.3852,72.4363,72.3123,72.3706,9912.0
2016-08-25 12:50:00,99.16,99.24,99.09,99.23,7230.0,72.3487,72.4071,72.2977,72.3998,7230.0
2016-08-25 13:00:00,99.24,99.26,99.1,99.1,6049.0,72.4071,72.4217,72.305,72.305,6049.0
2016-08-25 13:10:00,99.08,99.17,99.07,99.09,6008.0,72.2904,72.356,72.2831,72.2977,6008.0
2016-08-25 13:20:00,99.12,99.2,99.06,99.06,9343.0,72.3196,72.3779,72.2758,72.2758,9343.0
2016-08-25 13:30:00,99.07,99.22,99.07,99.18,12711.0,72.2831,72.3925,72.2831,72.3633,12711.0
2016-08-25 13:40:00,99.17,99.25,99.1,99.1,9998.0,72.356,72.4144,72.305,72.305,9998.0
2016-08-25 13:50:00,99.09,99.22,99.03,99.08,13473.0,72.2977,72.3925,72.2539,72.2904,13473.0
2016-08-25 14:00:00,99.09,99.21,99.08,99.14,12800.0,72.2977,72.3852,72.2904,72.3341,12800.0
2016-08-25 14:10:00,99.18,99.25,99.05,99.13,14905.0,72.3633,72.4144,72.2685,72.3268,14905.0
2016-08-25 14:20:00,99.12,99.12,98.92,99.0,12185.0,72.3196,72.3196,72.1736,72.232,12185.0
2016-08-25 14:30:00,98.95,99.02,98.89,98.91,12719.0,72.1955,72.2466,72.1517,72.1663,12719.0
2016-08-25 14:40:00,98.91,98.94,98.86,98.89,11932.0,72.1663,72.1882,72.1299,72.1517,11932.0
2016-08-25 14:50:00,98.89,98.94,98.76,98.94,20740.0,72.1517,72.1882,72.0569,72.1882,20740.0
2016-08-25 15:00:00,98.92,98.95,98.86,98.95,7903.0,72.1736,72.1955,72.1299,72.1955,7903.0
2016-08-25 15:10:00,98.99,99.02,98.91,99.01,8394.0,72.2247,72.2466,72.1663,72.2393,8394.0
2016-08-25 15:20:00,99.03,99.03,98.86,98.99,36374.0,72.2539,72.2539,72.1299,72.2247,36374.0
2016-08-25 15:30:00,99.02,99.02,98.82,98.84,32292.0,72.2466,72.2466,72.1007,72.1153,32292.0
2016-08-25 15:40:00,98.83,98.86,98.71,98.72,67429.0,72.108,72.1299,72.0204,72.0277,67429.0
2016-08-25 15:50:00,98.73,98.82,98.67,98.77,139025.0,72.035,72.1007,71.9912,72.0642,139025.0
2016-08-26 09:30:00,98.82,99.88,98.62,99.61,30866.0,72.1007,72.8741,71.9547,72.6771,30866.0
2016-08-26 09:40:00,99.58,99.58,99.34,99.34,5584.0,72.6552,72.6552,72.4801,72.4801,5584.0
2016-08-26 09:50:00,99.42,100.03,99.26,99.97,102541.0,72.5384,72.9835,72.4217,72.9397,102541.0
2016-08-26 10:00:00,99.94,100.18,99.66,99.98,179557.0,72.9178,73.0929,72.7135,72.947,179557.0
2016-08-26 10:10:00,100.07,100.89,99.96,100.72,26752.0,73.0127,73.611,72.9324,73.4869,26752.0
2016-08-26 10:20:00,100.66,101.0,100.53,100.62,25538.0,73.4432,73.6912,73.3483,73.414,25538.0
2016-08-26 10:30:00,100.62,100.62,100.14,100.39,20592.0,73.414,73.414,73.0638,73.2462,20592.0
2016-08-26 10:40:00,100.34,100.39,99.98,100.0,19018.0,73.2097,73.2462,72.947,72.9616,19018.0
2016-08-26 10:50:00,99.97,100.14,99.96,100.1,25593.0,72.9397,73.0638,72.9324,73.0346,25593.0
2016-08-26 11:00:00,100.12,100.2,100.0,100.15,13074.0,73.0492,73.1075,72.9616,73.0711,13074.0
2016-08-26 11:10:00,100.13,100.22,100.0,100.0,6509.0,73.0565,73.1221,72.9616,72.9616,6509.0
2016-08-26 11:20:00,100.07,100.19,99.98,100.17,12552.0,73.0127,73.1002,72.947,73.0857,12552.0
2016-08-26 11:30:00,100.1,100.15,99.98,100.02,53686.0,73.0346,73.0711,72.947,72.9762,53686.0
2016-08-26 11:40:00,100.02,100.06,99.73,99.73,114525.0,72.9762,73.0054,72.7646,72.7646,114525.0
2016-08-26 11:50:00,99.71,99.71,99.21,99.21,14417.0,72.75,72.75,72.3852,72.3852,14417.0
2016-08-26 12:00:00,99.16,99.21,98.83,98.83,68286.0,72.3487,72.3852,72.108,72.108,68286.0
2016-08-26 12:10:00,98.86,98.86,98.38,98.41,19085.0,72.1299,72.1299,71.7796,71.8015,19085.0
2016-08-26 12:20:00,98.45,98.81,98.28,98.76,67322.0,71.8307,72.0934,71.7067,72.0569,67322.0
2016-08-26 12:30:00,98.78,99.21,98.75,99.19,23211.0,72.0715,72.3852,72.0496,72.3706,23211.0
2016-08-26 12:40:00,99.21,99.62,99.21,99.6,16778.0,72.3852,72.6844,72.3852,72.6698,16778.0
2016-08-26 12:50:00,99.55,99.56,99.23,99.28,25987.0,72.6333,72.6406,72.3998,72.4363,25987.0
2016-08-26 13:00:00,99.38,99.38,99.11,99.16,19132.0,72.5093,72.5093,72.3123,72.3487,19132.0
2016-08-26 13:10:00,99.17,99.25,99.14,99.2,9451.0,72.356,72.4144,72.3341,72.3779,9451.0
2016-08-26 13:20:00,99.2,99.24,99.11,99.16,8995.0,72.3779,72.4071,72.3123,72.3487,8995.0
2016-08-26 13:30:00,99.15,99.22,99.11,99.15,12763.0,72.3414,72.3925,72.3123,72.3414,12763.0
2016-08-26 13:40:00,99.15,99.2,99.12,99.2,14128.0,72.3414,72.3779,72.3196,72.3779,14128.0
2016-08-26 13:50:00,99.18,99.21,99.13,99.16,39708.0,72.3633,72.3852,72.3268,72.3487,39708.0
2016-08-26 14:00:00,99.15,99.31,99.14,99.31,26623.0,72.3414,72.4582,72.3341,72.4582,26623.0
2016-08-26 14:10:00,99.28,99.33,99.14,99.15,56767.0,72.4363,72.4728,72.3341,72.3414,56767.0
2016-08-26 14:20:00,99.15,99.21,99.14,99.16,92359.0,72.3414,72.3852,72.3341,72.3487,92359.0
2016-08-26 14:30:00,99.15,99.25,99.14,99.2,52792.0,72.3414,72.4144,72.3341,72.3779,52792.0
2016-08-26 14:40:00,99.19,99.33,99.15,99.18,20302.0,72.3706,72.4728,72.3414,72.3633,20302.0
2016-08-26 14:50:00,99.19,99.38,99.15,99.34,19432.0,72.3706,72.5093,72.3414,72.4801,19432.0
2016-08-26 15:00:00,99.33,99.42,99.2,99.34,21795.0,72.4728,72.5384,72.3779,72.4801,21795.0
2016-08-26 15:10:00,99.35,99.37,99.2,99.2,18961.0,72.4874,72.502,72.3779,72.3779,18961.0
2016-08-26 15:20:00,99.2,99.34,99.17,99.28,17833.0,72.3779,72.4801,72.356,72.4363,17833.0
2016-08-26 15:30:00,99.31,99.5,99.31,99.42,28152.0,72.4582,72.5968,72.4582,72.5384,28152.0
2016-08-26 15:40:00,99.43,99.47,99.24,99.43,134647.0,72.5457,72.5749,72.4071,72.5457,134647.0
2016-08-26 15:50:00,99.43,99.57,99.4,99.45,73343.0,72.5457,72.6479,72.5238,72.5603,73343.0
2016-08-29 09:30:00,99.75,100.78,99.67,100.63,26646.0,72.7792,73.5307,72.7208,73.4213,26646.0
2016-08-29 09:40:00,100.63,100.63,100.11,100.15,11453.0,73.4213,73.4213,73.0419,73.0711,11453.0
2016-08-29 09:50:00,100.13,100.5,100.12,100.32,12019.0,73.0565,73.3264,73.0492,73.1951,12019.0
2016-08-29 10:00:00,100.38,100.43,99.98,99.98,8416.0,73.2389,73.2754,72.947,72.947,8416.0
2016-08-29 10:10:00,99.99,100.12,99.86,100.08,13682.0,72.9543,73.0492,72.8595,73.02,13682.0
2016-08-29 10:20:00,100.07,100.2,99.93,100.2,9307.0,73.0127,73.1075,72.9105,73.1075,9307.0
2016-08-29 10:30:00,100.21,100.38,100.14,100.37,13163.0,73.1148,73.2389,73.0638,73.2316,13163.0
2016-08-29 10:40:00,100.38,100.42,100.11,100.11,10415.0,73.2389,73.2681,73.0419,73.0419,10415.0
2016-08-29 10:50:00,100.11,100.26,100.11,100.2,15613.0,73.0419,73.1513,73.0419,73.1075,15613.0
2016-08-29 11:00:00,100.21,100.31,100.19,100.25,17802.0,73.1148,73.1878,73.1002,73.144,17802.0
2016-08-29 11:10:00,100.24,100.3,100.13,100.16,24861.0,73.1367,73.1805,73.0565,73.0784,24861.0
2016-08-29 11:20:00,100.16,100.26,100.14,100.15,21222.0,73.0784,73.1513,73.0638,73.0711,21222.0
2016-08-29 11:30:00,100.15,100.3,100.15,100.29,26751.0,73.0711,73.1805,73.0711,73.1732,26751.0
2016-08-29 11:40:00,100.32,100.64,100.32,100.52,13385.0,73.1951,73.4286,73.1951,73.341,13385.0
2016-08-29 11:50:00,100.5,100.5,100.21,100.33,14318.0,73.3264,73.3264,73.1148,73.2024,14318.0
2016-08-29 12:00:00,100.33,100.52,100.33,100.35,19411.0,73.2024,73.341,73.2024,73.217,19411.0
2016-08-29 12:10:00,100.35,100.41,100.2,100.24,17217.0,73.217,73.2608,73.1075,73.1367,17217.0
2016-08-29 12:20:00,100.25,100.45,100.25,100.4,15185.0,73.144,73.2899,73.144,73.2535,15185.0
2016-08-29 12:30:00,100.41,100.41,100.3,100.38,9806.0,73.2608,73.2608,73.1805,73.2389,9806.0
2016-08-29 12:40:00,100.36,100.43,100.3,100.33,19474.0,73.2243,73.2754,73.1805,73.2024,19474.0
2016-08-29 12:50:00,100.3,100.48,100.3,100.42,11349.0,73.1805,73.3118,73.1805,73.2681,11349.0
2016-08-29 13:00:00,100.37,100.41,100.27,100.37,18467.0,73.2316,73.2608,73.1586,73.2316,18467.0
2016-08-29 13:10:00,100.36,100.37,100.18,100.18,16564.0,73.2243,73.2316,73.0929,73.0929,16564.0
2016-08-29 13:20:00,100.19,100.41,100.15,100.41,13905.0,73.1002,73.2608,73.0711,73.2608,13905.0
2016-08-29 13:30:00,100.39,100.46,100.27,100.4,17248.0,73.2462,73.2972,73.1586,73.2535,17248.0
2016-08-29 13:40:00,100.37,100.54,100.32,100.52,11772.0,73.2316,73.3556,73.1951,73.341,11772.0
2016-08-29 13:50:00,100.55,100.67,100.55,100.55,17102.0,73.3629,73.4505,73.3629,73.3629,17102.0
2016-08-29 14:00:00,100.55,100.66,100.53,100.54,26305.0,73.3629,73.4432,73.3483,73.3556,26305.0
2016-08-29 14:10:00,100.55,100.63,100.51,100.56,17804.0,73.3629,73.4213,73.3337,73.3702,17804.0
2016-08-29 14:20:00,100.58,100.63,100.57,100.61,18918.0,73.3848,73.4213,73.3775,73.4067,18918.0
2016-08-29 14:30:00,100.62,100.66,100.49,100.54,17846.0,73.414,73.4432,73.3191,73.3556,17846.0
2016-08-29 14:40:00,100.54,100.56,100.45,100.55,19824.0,73.3556,73.3702,73.2899,73.3629,19824.0
2016-08-29 14:50:00,100.58,100.63,100.49,100.52,32964.0,73.3848,73.4213,73.3191,73.341,32964.0
2016-08-29 15:00:00,100.51,100.66,100.51,100.65,46343.0,73.3337,73.4432,73.3337,73.4359,46343.0
2016-08-29 15:10:00,100.64,100.72,100.62,100.62,23869.0,73.4286,73.4869,73.414,73.414,23869.0
2016-08-29 15:20:00,100.62,100.65,100.51,100.64,22342.0,73.414,73.4359,73.3337,73.4286,22342.0
2016-08-29 15:30:00,100.65,100.66,100.54,100.58,31548.0,73.4359,73.4432,73.3556,73.3848,31548.0
2016-08-29 15:40:00,100.57,100.65,100.53,100.56,45299.0,73.3775,73.4359,73.3483,73.3702,45299.0
2016-08-29 15:50:00,100.56,100.69,100.54,100.67,74231.0,73.3702,73.4651,73.3556,73.4505,74231.0
2016-08-30 09:30:00,100.76,100.86,100.0,100.3,17267.0,73.5161,73.5891,72.9616,73.1805,17267.0
2016-08-30 09:40:00,100.37,100.37,100.0,100.2,26191.0,73.2316,73.2316,72.9616,73.1075,26191.0
2016-08-30 09:50:00,100.23,100.35,100.19,100.25,86666.0,73.1294,73.217,73.1002,73.144,86666.0
2016-08-30 10:00:00,100.25,100.33,99.19,99.19,40243.0,73.144,73.2024,72.3706,72.3706,40243.0
2016-08-30 10:10:00,99.21,99.43,99.2,99.24,14349.0,72.3852,72.5457,72.3779,72.4071,14349.0
2016-08-30 10:20:00,99.23,99.34,98.97,99.07,14798.0,72.3998,72.4801,72.2101,72.2831,14798.0
2016-08-30 10:30:00,99.06,99.49,99.0,99.48,9796.0,72.2758,72.5895,72.232,72.5822,9796.0
2016-08-30 10:40:00,99.52,99.61,99.35,99.4,6982.0,72.6114,72.6771,72.4874,72.5238,6982.0
2016-08-30 10:50:00,99.36,99.62,99.34,99.62,15252.0,72.4947,72.6844,72.4801,72.6844,15252.0
2016-08-30 11:00:00,99.59,99.59,99.44,99.46,5775.0,72.6625,72.6625,72.553,72.5676,5775.0
2016-08-30 11:10:00,99.47,99.62,99.42,99.47,19961.0,72.5749,72.6844,72.5384,72.5749,19961.0
2016-08-30 11:20:00,99.48,99.53,99.37,99.47,12988.0,72.5822,72.6187,72.502,72.5749,12988.0
2016-08-30 11:30:00,99.49,99.56,99.46,99.52,14553.0,72.5895,72.6406,72.5676,72.6114,14553.0
2016-08-30 11:40:00,99.51,99.66,99.49,99.66,5800.0,72.6041,72.7135,72.5895,72.7135,5800.0
2016-08-30 11:50:00,99.67,99.79,99.55,99.57,11914.0,72.7208,72.8084,72.6333,72.6479,11914.0
2016-08-30 12:00:00,99.55,99.56,99.44,99.44,12117.0,72.6333,72.6406,72.553,72.553,12117.0
2016-08-30 12:10:00,99.44,99.55,99.43,99.55,9183.0,72.553,72.6333,72.5457,72.6333,9183.0
2016-08-30 12:20:00,99.56,99.68,99.43,99.45,14338.0,72.6406,72.7281,72.5457,72.5603,14338.0
2016-08-30 12:30:00,99.42,99.54,99.41,99.53,9876.0,72.5384,72.626,72.5311,72.6187,9876.0
2016-08-30 12:40:00,99.52,99.62,99.42,99.58,16299.0,72.6114,72.6844,72.5384,72.6552,16299.0
2016-08-30 12:50:00,99.61,99.61,99.43,99.48,9542.0,72.6771,72.6771,72.5457,72.5822,9542.0
2016-08-30 13:00:00,99.48,99.48,99.35,99.38,17797.0,72.5822,72.5822,72.4874,72.5093,17797.0
2016-08-30 13:10:00,99.36,99.49,99.34,99.47,14672.0,72.4947,72.5895,72.4801,72.5749,14672.0
2016-08-30 13:20:00,99.45,99.5,99.38,99.42,10088.0,72.5603,72.5968,72.5093,72.5384,10088.0
2016-08-30 13:30:00,99.43,99.44,99.34,99.36,13833.0,72.5457,72.553,72.4801,72.4947,13833.0
2016-08-30 13:40:00,99.36,99.36,99.21,99.26,19002.0,72.4947,72.4947,72.3852,72.4217,19002.0
2016-08-30 13:50:00,99.25,99.32,99.22,99.28,12449.0,72.4144,72.4655,72.3925,72.4363,12449.0
2016-08-30 14:00:00,99.25,99.27,99.13,99.16,20726.0,72.4144,72.429,72.3268,72.3487,20726.0
2016-08-30 14:10:00,99.15,99.24,98.96,98.96,24460.0,72.3414,72.4071,72.2028,72.2028,24460.0
2016-08-30 14:20:00,98.95,99.04,98.92,98.95,14348.0,72.1955,72.2612,72.1736,72.1955,14348.0
2016-08-30 14:30:00,98.94,99.0,98.8,98.95,26376.0,72.1882,72.232,72.0861,72.1955,26376.0
2016-08-30 14:40:00,98.95,98.96,98.74,98.76,18378.0,72.1955,72.2028,72.0423,72.0569,18378.0
2016-08-30 14:50:00,98.75,98.89,98.73,98.75,25995.0,72.0496,72.1517,72.035,72.0496,25995.0
2016-08-30 15:00:00,98.76,98.9,98.66,98.88,17393.0,72.0569,72.159,71.9839,72.1444,17393.0
2016-08-30 15:10:00,98.89,99.07,98.84,98.97,20022.0,72.1517,72.2831,72.1153,72.2101,20022.0
2016-08-30 15:20:00,98.96,98.97,98.85,98.85,15027.0,72.2028,72.2101,72.1226,72.1226,15027.0
2016-08-30 15:30:00,98.84,99.05,98.83,99.05,27733.0,72.1153,72.2685,72.108,72.2685,27733.0
2016-08-30 15:40:00,99.04,99.04,98.9,99.01,38734.0,72.2612,72.2612,72.159,72.2393,38734.0
2016-08-30 15:50:00,99.01,99.04,98.9,99.03,69468.0,72.2393,72.2612,72.159,72.2539,69468.0
2016-08-31 09:30:00,98.74,99.3,98.28,98.52,14066.0,72.0423,72.4509,71.7067,71.8818,14066.0
2016-08-31 09:40:00,98.64,99.07,98.62,98.76,6811.0,71.9693,72.2831,71.9547,72.0569,6811.0
2016-08-31 09:50:00,98.65,99.02,98.5,98.84,9606.0,71.9766,72.2466,71.8672,72.1153,9606.0
2016-08-31 10:00:00,98.9,99.07,98.77,98.78,19104.0,72.159,72.2831,72.0642,72.0715,19104.0
2016-08-31 10:10:00,98.72,99.08,98.62,99.08,9743.0,72.0277,72.2904,71.9547,72.2904,9743.0
2016-08-31 10:20:00,99.05,99.2,98.91,99.14,12520.0,72.2685,72.3779,72.1663,72.3341,12520.0
2016-08-31 10:30:00,99.1,99.13,98.9,99.03,13661.0,72.305,72.3268,72.159,72.2539,13661.0
2016-08-31 10:40:00,99.04,99.21,99.04,99.21,9812.0,72.2612,72.3852,72.2612,72.3852,9812.0
2016-08-31 10:50:00,99.22,99.34,99.09,99.25,7468.0,72.3925,72.4801,72.2977,72.4144,7468.0
2016-08-31 11:00:00,99.25,99.46,99.24,99.33,7137.0,72.4144,72.5676,72.4071,72.4728,7137.0
2016-08-31 11:10:00,99.37,99.37,99.13,99.22,10303.0,72.502,72.502,72.3268,72.3925,10303.0
2016-08-31 11:20:00,99.21,99.3,98.96,98.96,7800.0,72.3852,72.4509,72.2028,72.2028,7800.0
2016-08-31 11:30:00,98.99,99.14,98.97,99.12,8061.0,72.2247,72.3341,72.2101,72.3196,8061.0
2016-08-31 11:40:00,99.12,99.23,99.03,99.17,6470.0,72.3196,72.3998,72.2539,72.356,6470.0
2016-08-31 11:50:00,99.12,99.14,99.02,99.04,8625.0,72.3196,72.3341,72.2466,72.2612,8625.0
2016-08-31 12:00:00,99.04,99.05,98.87,98.88,14572.0,72.2612,72.2685,72.1371,72.1444,14572.0
2016-08-31 12:10:00,98.9,98.91,98.72,98.76,6610.0,72.159,72.1663,72.0277,72.0569,6610.0
2016-08-31 12:20:00,98.74,98.76,98.59,98.61,12405.0,72.0423,72.0569,71.9329,71.9474,12405.0
2016-08-31 12:30:00,98.56,98.59,98.43,98.51,23147.0,71.911,71.9329,71.8161,71.8745,23147.0
2016-08-31 12:40:00,98.52,98.58,98.44,98.47,6451.0,71.8818,71.9256,71.8234,71.8453,6451.0
2016-08-31 12:50:00,98.46,98.48,98.33,98.33,17655.0,71.838,71.8526,71.7432,71.7432,17655.0
2016-08-31 13:00:00,98.34,98.41,98.27,98.27,10740.0,71.7505,71.8015,71.6994,71.6994,10740.0
2016-08-31 13:10:00,98.24,98.38,98.17,98.28,10130.0,71.6775,71.7796,71.6264,71.7067,10130.0
2016-08-31 13:20:00,98.28,98.53,98.28,98.45,14977.0,71.7067,71.8891,71.7067,71.8307,14977.0
2016-08-31 13:30:00,98.48,98.63,98.47,98.51,12970.0,71.8526,71.962,71.8453,71.8745,12970.0
2016-08-31 13:40:00,98.5,98.7,98.49,98.57,68448.0,71.8672,72.0131,71.8599,71.9183,68448.0
2016-08-31 13:50:00,98.63,98.64,98.43,98.47,25040.0,71.962,71.9693,71.8161,71.8453,25040.0
2016-08-31 14:00:00,98.48,98.62,98.46,98.61,22968.0,71.8526,71.9547,71.838,71.9474,22968.0
2016-08-31 14:10:00,98.58,98.85,98.51,98.81,23325.0,71.9256,72.1226,71.8745,72.0934,23325.0
2016-08-31 14:20:00,98.85,98.98,98.81,98.92,15255.0,72.1226,72.2174,72.0934,72.1736,15255.0
2016-08-31 14:30:00,98.89,99.21,98.89,99.1,23886.0,72.1517,72.3852,72.1517,72.305,23886.0
2016-08-31 14:40:00,99.09,99.1,98.91,98.97,14033.0,72.2977,72.305,72.1663,72.2101,14033.0
2016-08-31 14:50:00,98.96,99.0,98.88,98.92,21056.0,72.2028,72.232,72.1444,72.1736,21056.0
2016-08-31 15:00:00,98.9,99.0,98.85,98.95,16163.0,72.159,72.232,72.1226,72.1955,16163.0
2016-08-31 15:10:00,98.95,99.01,98.83,99.0,33548.0,72.1955,72.2393,72.108,72.232,33548.0
2016-08-31 15:20:00,99.01,99.34,98.93,99.33,92177.0,72.2393,72.4801,72.1809,72.4728,92177.0
2016-08-31 15:30:00,99.31,99.38,99.12,99.24,74536.0,72.4582,72.5093,72.3196,72.4071,74536.0
2016-08-31 15:40:00,99.23,99.24,98.88,98.93,121107.0,72.3998,72.4071,72.1444,72.1809,121107.0
2016-08-31 15:50:00,98.93,99.18,98.93,99.08,143736.0,72.1809,72.3633,72.1809,72.2904,143736.0
2016-09-01 09:30:00,99.0,99.39,98.73,99.11,27626.0,72.232,72.5165,72.035,72.3123,27626.0
2016-09-01 09:40:00,99.11,99.18,98.92,99.18,11058.0,72.3123,72.3633,72.1736,72.3633,11058.0
2016-09-01 09:50:00,99.21,99.36,98.91,99.34,25785.0,72.3852,72.4947,72.1663,72.4801,25785.0
2016-09-01 10:00:00,99.26,99.26,98.9,99.08,29253.0,72.4217,72.4217,72.159,72.2904,29253.0
2016-09-01 10:10:00,99.15,99.33,98.88,98.91,16234.0,72.3414,72.4728,72.1444,72.1663,16234.0
2016-09-01 10:20:00,98.94,99.04,98.83,98.93,19513.0,72.1882,72.2612,72.108,72.1809,19513.0
2016-09-01 10:30:00,98.92,98.92,98.51,98.51,15930.0,72.1736,72.1736,71.8745,71.8745,15930.0
2016-09-01 10:40:00,98.54,98.62,98.28,98.58,20185.0,71.8964,71.9547,71.7067,71.9256,20185.0
2016-09-01 10:50:00,98.57,98.74,98.5,98.56,8173.0,71.9183,72.0423,71.8672,71.911,8173.0
2016-09-01 11:00:00,98.57,98.65,98.48,98.6,8714.0,71.9183,71.9766,71.8526,71.9402,8714.0
2016-09-01 11:10:00,98.61,98.83,98.53,98.77,10863.0,71.9474,72.108,71.8891,72.0642,10863.0
2016-09-01 11:20:00,98.8,98.95,98.78,98.86,12696.0,72.0861,72.1955,72.0715,72.1299,12696.0
2016-09-01 11:30:00,98.86,98.88,98.61,98.63,13734.0,72.1299,72.1444,71.9474,71.962,13734.0
2016-09-01 11:40:00,98.61,98.67,98.58,98.61,10601.0,71.9474,71.9912,71.9256,71.9474,10601.0
2016-09-01 11:50:00,98.6,98.68,98.5,98.68,16262.0,71.9402,71.9985,71.8672,71.9985,16262.0
2016-09-01 12:00:00,98.68,98.94,98.65,98.93,16406.0,71.9985,72.1882,71.9766,72.1809,16406.0
2016-09-01 12:10:00,98.92,99.0,98.85,98.85,12567.0,72.1736,72.232,72.1226,72.1226,12567.0
2016-09-01 12:20:00,98.9,99.11,98.86,99.11,15998.0,72.159,72.3123,72.1299,72.3123,15998.0
2016-09-01 12:30:00,99.11,99.26,99.09,99.26,8328.0,72.3123,72.4217,72.2977,72.4217,8328.0
2016-09-01 12:40:00,99.24,99.27,99.09,99.09,11291.0,72.4071,72.429,72.2977,72.2977,11291.0
2016-09-01 12:50:00,99.06,99.09,98.92,98.93,7931.0,72.2758,72.2977,72.1736,72.1809,7931.0
2016-09-01 13:00:00,98.92,99.03,98.91,99.02,12359.0,72.1736,72.2539,72.1663,72.2466,12359.0
2016-09-01 13:10:00,98.99,98.99,98.92,98.97,6804.0,72.2247,72.2247,72.1736,72.2101,6804.0
2016-09-01 13:20:00,98.97,99.12,98.97,99.12,12122.0,72.2101,72.3196,72.2101,72.3196,12122.0
2016-09-01 13:30:00,99.13,99.19,99.08,99.09,8973.0,72.3268,72.3706,72.2904,72.2977,8973.0
2016-09-01 13:40:00,99.09,99.18,99.08,99.14,17730.0,72.2977,72.3633,72.2904,72.3341,17730.0
2016-09-01 13:50:00,99.16,99.18,99.11,99.14,18837.0,72.3487,72.3633,72.3123,72.3341,18837.0
2016-09-01 14:00:00,99.14,99.14,99.03,99.05,29806.0,72.3341,72.3341,72.2539,72.2685,29806.0
2016-09-01 14:10:00,99.05,99.06,98.8,98.87,15529.0,72.2685,72.2758,72.0861,72.1371,15529.0
2016-09-01 14:20:00,98.88,98.9,98.81,98.85,9999.0,72.1444,72.159,72.0934,72.1226,9999.0
2016-09-01 14:30:00,98.87,99.04,98.83,99.03,13220.0,72.1371,72.2612,72.108,72.2539,13220.0
2016-09-01 14:40:00,99.02,99.16,99.02,99.06,19356.0,72.2466,72.3487,72.2466,72.2758,19356.0
2016-09-01 14:50:00,99.06,99.11,98.99,99.09,17568.0,72.2758,72.3123,72.2247,72.2977,17568.0
2016-09-01 15:00:00,99.08,99.15,98.92,98.99,36576.0,72.2904,72.3414,72.1736,72.2247,36576.0
2016-09-01 15:10:00,99.0,99.31,99.0,99.31,40860.0,72.232,72.4582,72.232,72.4582,40860.0
2016-09-01 15:20:00,99.33,99.48,99.31,99.44,52519.0,72.4728,72.5822,72.4582,72.553,52519.0
2016-09-01 15:30:00,99.42,99.47,99.26,99.29,36179.0,72.5384,72.5749,72.4217,72.4436,36179.0
2016-09-01 15:40:00,99.3,99.42,99.28,99.38,44870.0,72.4509,72.5384,72.4363,72.5093,44870.0
2016-09-01 15:50:00,99.37,99.52,99.37,99.45,77925.0,72.502,72.6114,72.502,72.5603,77925.0
2016-09-02 09:30:00,99.81,100.97,99.81,100.97,31983.0,72.823,73.6693,72.823,73.6693,31983.0
2016-09-02 09:40:00,100.86,101.91,100.85,101.91,19636.0,73.5891,74.3552,73.5818,74.3552,19636.0
2016-09-02 09:50:00,101.91,102.64,101.82,101.89,57553.0,74.3552,74.8878,74.2895,74.3406,57553.0
2016-09-02 10:00:00,101.99,102.14,101.33,101.49,43672.0,74.4136,74.523,73.932,74.0487,43672.0
2016-09-02 10:10:00,101.53,101.66,101.22,101.28,33712.0,74.0779,74.1728,73.8517,73.8955,33712.0
2016-09-02 10:20:00,101.22,101.22,100.59,100.59,14422.0,73.8517,73.8517,73.3921,73.3921,14422.0
2016-09-02 10:30:00,100.62,100.62,100.27,100.35,13805.0,73.414,73.414,73.1586,73.217,13805.0
2016-09-02 10:40:00,100.45,100.45,100.16,100.33,12991.0,73.2899,73.2899,73.0784,73.2024,12991.0
2016-09-02 10:50:00,100.42,100.54,100.21,100.23,17827.0,73.2681,73.3556,73.1148,73.1294,17827.0
2016-09-02 11:00:00,100.26,100.49,100.26,100.34,9918.0,73.1513,73.3191,73.1513,73.2097,9918.0
2016-09-02 11:10:00,100.37,100.55,100.24,100.48,11175.0,73.2316,73.3629,73.1367,73.3118,11175.0
2016-09-02 11:20:00,100.5,100.5,100.36,100.5,14642.0,73.3264,73.3264,73.2243,73.3264,14642.0
2016-09-02 11:30:00,100.52,100.57,100.44,100.45,17526.0,73.341,73.3775,73.2826,73.2899,17526.0
2016-09-02 11:40:00,100.45,100.76,100.42,100.76,22779.0,73.2899,73.5161,73.2681,73.5161,22779.0
2016-09-02 11:50:00,100.74,100.91,100.74,100.83,11649.0,73.5015,73.6256,73.5015,73.5672,11649.0
2016-09-02 12:00:00,100.84,100.93,100.65,100.91,12081.0,73.5745,73.6402,73.4359,73.6256,12081.0
2016-09-02 12:10:00,100.88,101.03,100.83,101.0,14921.0,73.6037,73.7131,73.5672,73.6912,14921.0
2016-09-02 12:20:00,101.0,101.09,100.8,101.08,15353.0,73.6912,73.7569,73.5453,73.7496,15353.0
2016-09-02 12:30:00,101.06,101.07,100.77,100.84,14124.0,73.735,73.7423,73.5234,73.5745,14124.0
2016-09-02 12:40:00,100.84,100.87,100.76,100.85,7150.0,73.5745,73.5964,73.5161,73.5818,7150.0
2016-09-02 12:50:00,100.85,100.91,100.73,100.76,26415.0,73.5818,73.6256,73.4942,73.5161,26415.0
2016-09-02 13:00:00,100.76,100.77,100.58,100.58,17938.0,73.5161,73.5234,73.3848,73.3848,17938.0
2016-09-02 13:10:00,100.58,100.6,100.39,100.39,14622.0,73.3848,73.3994,73.2462,73.2462,14622.0
2016-09-02 13:20:00,100.42,100.42,100.22,100.26,14243.0,73.2681,73.2681,73.1221,73.1513,14243.0
2016-09-02 13:30:00,100.25,100.26,100.02,100.02,15001.0,73.144,73.1513,72.9762,72.9762,15001.0
2016-09-02 13:40:00,100.04,100.13,99.93,100.11,22574.0,72.9908,73.0565,72.9105,73.0419,22574.0
2016-09-02 13:50:00,100.06,100.27,100.06,100.09,25089.0,73.0054,73.1586,73.0054,73.0273,25089.0
2016-09-02 14:00:00,100.09,100.33,100.05,100.24,17560.0,73.0273,73.2024,72.9981,73.1367,17560.0
2016-09-02 14:10:00,100.24,100.31,100.17,100.26,17263.0,73.1367,73.1878,73.0857,73.1513,17263.0
2016-09-02 14:20:00,100.27,100.34,100.16,100.28,12050.0,73.1586,73.2097,73.0784,73.1659,12050.0
2016-09-02 14:30:00,100.31,100.44,100.2,100.33,17575.0,73.1878,73.2826,73.1075,73.2024,17575.0
2016-09-02 14:40:00,100.3,100.48,100.29,100.42,39364.0,73.1805,73.3118,73.1732,73.2681,39364.0
2016-09-02 14:50:00,100.44,100.54,100.15,100.23,60531.0,73.2826,73.3556,73.0711,73.1294,60531.0
2016-09-02 15:00:00,100.23,100.3,100.09,100.13,30628.0,73.1294,73.1805,73.0273,73.0565,30628.0
2016-09-02 15:10:00,100.15,100.23,99.95,100.12,42480.0,73.0711,73.1294,72.9251,73.0492,42480.0
2016-09-02 15:20:00,100.12,100.12,99.89,99.97,31829.0,73.0492,73.0492,72.8814,72.9397,31829.0
2016-09-02 15:30:00,99.96,100.06,99.9,100.02,45679.0,72.9324,73.0054,72.8887,72.9762,45679.0
2016-09-02 15:40:00,100.03,100.1,99.95,99.95,63303.0,72.9835,73.0346,72.9251,72.9251,63303.0
2016-09-02 15:50:00,99.96,100.12,99.95,100.09,70792.0,72.9324,73.0492,72.9251,73.0273,70792.0
2016-09-06 09:30:00,100.45,100.63,99.39,99.89,34390.0,73.2899,73.4213,72.5165,72.8814,34390.0
2016-09-06 09:40:00,99.88,99.89,99.56,99.65,11727.0,72.8741,72.8814,72.6406,72.7062,11727.0
2016-09-06 09:50:00,99.6,99.6,99.21,99.36,21453.0,72.6698,72.6698,72.3852,72.4947,21453.0
2016-09-06 10:00:00,99.29,99.79,99.28,99.52,26301.0,72.4436,72.8084,72.4363,72.6114,26301.0
2016-09-06 10:10:00,99.51,99.53,99.1,99.29,22056.0,72.6041,72.6187,72.305,72.4436,22056.0
2016-09-06 10:20:00,99.35,99.71,99.21,99.7,42955.0,72.4874,72.75,72.3852,72.7427,42955.0
2016-09-06 10:30:00,99.7,99.98,99.7,99.88,16451.0,72.7427,72.947,72.7427,72.8741,16451.0
2016-09-06 10:40:00,99.89,100.34,99.88,100.31,28521.0,72.8814,73.2097,72.8741,73.1878,28521.0
2016-09-06 10:50:00,100.29,100.46,100.15,100.19,25397.0,73.1732,73.2972,73.0711,73.1002,25397.0
2016-09-06 11:00:00,100.21,100.39,100.1,100.25,61822.0,73.1148,73.2462,73.0346,73.144,61822.0
2016-09-06 11:10:00,100.27,100.78,100.27,100.65,21171.0,73.1586,73.5307,73.1586,73.4359,21171.0
2016-09-06 11:20:00,100.69,100.84,100.62,100.76,17748.0,73.4651,73.5745,73.414,73.5161,17748.0
2016-09-06 11:30:00,100.79,100.96,100.54,100.9,35511.0,73.538,73.662,73.3556,73.6183,35511.0
2016-09-06 11:40:00,100.91,101.15,100.9,101.11,20273.0,73.6256,73.8007,73.6183,73.7715,20273.0
2016-09-06 11:50:00,101.1,101.25,100.97,101.25,16087.0,73.7642,73.8736,73.6693,73.8736,16087.0
2016-09-06 12:00:00,101.24,101.29,100.97,101.06,29077.0,73.8663,73.9028,73.6693,73.735,29077.0
2016-09-06 12:10:00,101.05,101.15,101.01,101.15,58531.0,73.7277,73.8007,73.6985,73.8007,58531.0
2016-09-06 12:20:00,101.13,101.32,101.1,101.3,18311.0,73.7861,73.9247,73.7642,73.9101,18311.0
2016-09-06 12:30:00,101.33,101.34,101.19,101.28,18359.0,73.932,73.9393,73.8299,73.8955,18359.0
2016-09-06 12:40:00,101.28,101.52,101.27,101.44,16232.0,73.8955,74.0706,73.8882,74.0123,16232.0
2016-09-06 12:50:00,101.45,101.53,101.23,101.3,25871.0,74.0196,74.0779,73.859,73.9101,25871.0
2016-09-06 13:00:00,101.33,101.66,101.29,101.66,19800.0,73.932,74.1728,73.9028,74.1728,19800.0
2016-09-06 13:10:00,101.63,101.84,101.62,101.66,22880.0,74.1509,74.3041,74.1436,74.1728,22880.0
2016-09-06 13:20:00,101.66,101.71,101.44,101.61,32440.0,74.1728,74.2093,74.0123,74.1363,32440.0
2016-09-06 13:30:00,101.62,101.7,101.58,101.67,21695.0,74.1436,74.202,74.1144,74.1801,21695.0
2016-09-06 13:40:00,101.66,101.71,101.65,101.69,48256.0,74.1728,74.2093,74.1655,74.1947,48256.0
2016-09-06 13:50:00,101.67,101.94,101.62,101.86,43053.0,74.1801,74.3771,74.1436,74.3187,43053.0
2016-09-06 14:00:00,101.85,101.95,101.79,101.88,38529.0,74.3114,74.3844,74.2676,74.3333,38529.0
2016-09-06 14:10:00,101.85,101.99,101.85,101.98,30311.0,74.3114,74.4136,74.3114,74.4063,30311.0
2016-09-06 14:20:00,101.98,102.21,101.97,102.2,33413.0,74.4063,74.5741,74.399,74.5668,33413.0
2016-09-06 14:30:00,102.21,102.21,101.89,101.9,32864.0,74.5741,74.5741,74.3406,74.3479,32864.0
2016-09-06 14:40:00,101.9,101.94,101.76,101.87,25983.0,74.3479,74.3771,74.2457,74.326,25983.0
2016-09-06 14:50:00,101.84,102.01,101.81,102.0,12177.0,74.3041,74.4281,74.2822,74.4208,12177.0
2016-09-06 15:00:00,102.0,102.07,101.93,101.93,24892.0,74.4208,74.4719,74.3698,74.3698,24892.0
2016-09-06 15:10:00,101.92,101.93,101.7,101.79,20466.0,74.3625,74.3698,74.202,74.2676,20466.0
2016-09-06 15:20:00,101.77,101.83,101.74,101.8,16277.0,74.253,74.2968,74.2311,74.2749,16277.0
2016-09-06 15:30:00,101.79,101.83,101.69,101.73,29385.0,74.2676,74.2968,74.1947,74.2239,29385.0
2016-09-06 15:40:00,101.72,101.93,101.68,101.84,41813.0,74.2166,74.3698,74.1874,74.3041,41813.0
2016-09-06 15:50:00,101.84,101.97,101.82,101.9,119068.0,74.3041,74.399,74.2895,74.3479,119068.0
2016-09-07 09:30:00,101.89,101.99,101.42,101.48,19704.0,74.3406,74.4136,73.9977,74.0414,19704.0
2016-09-07 09:40:00,101.42,101.42,101.07,101.42,13745.0,73.9977,73.9977,73.7423,73.9977,13745.0
2016-09-07 09:50:00,101.35,101.41,100.9,101.18,23629.0,73.9466,73.9904,73.6183,73.8226,23629.0
2016-09-07 10:00:00,101.2,101.38,100.85,100.91,24243.0,73.8372,73.9685,73.5818,73.6256,24243.0
2016-09-07 10:10:00,100.91,101.09,100.77,101.08,21426.0,73.6256,73.7569,73.5234,73.7496,21426.0
2016-09-07 10:20:00,101.16,101.16,100.91,100.97,17916.0,73.808,73.808,73.6256,73.6693,17916.0
2016-09-07 10:30:00,100.95,100.95,100.58,100.77,22569.0,73.6548,73.6548,73.3848,73.5234,22569.0
2016-09-07 10:40:00,100.76,101.15,100.73,101.05,31250.0,73.5161,73.8007,73.4942,73.7277,31250.0
2016-09-07 10:50:00,101.07,101.13,100.83,100.85,45985.0,73.7423,73.7861,73.5672,73.5818,45985.0
2016-09-07 11:00:00,100.85,101.06,100.71,100.96,14010.0,73.5818,73.735,73.4796,73.662,14010.0
2016-09-07 11:10:00,100.96,101.05,100.77,100.8,10674.0,73.662,73.7277,73.5234,73.5453,10674.0
2016-09-07 11:20:00,100.81,100.82,100.52,100.73,17778.0,73.5526,73.5599,73.341,73.4942,17778.0
2016-09-07 11:30:00,100.71,100.72,100.5,100.56,21392.0,73.4796,73.4869,73.3264,73.3702,21392.0
2016-09-07 11:40:00,100.52,100.81,100.47,100.7,14926.0,73.341,73.5526,73.3045,73.4723,14926.0
2016-09-07 11:50:00,100.7,100.77,100.55,100.66,10426.0,73.4723,73.5234,73.3629,73.4432,10426.0
2016-09-07 12:00:00,100.65,100.95,100.6,100.95,33287.0,73.4359,73.6548,73.3994,73.6548,33287.0
2016-09-07 12:10:00,100.95,101.06,100.89,101.06,12244.0,73.6548,73.735,73.611,73.735,12244.0
2016-09-07 12:20:00,101.03,101.08,100.89,101.08,11855.0,73.7131,73.7496,73.611,73.7496,11855.0
2016-09-07 12:30:00,101.1,101.29,101.05,101.07,19927.0,73.7642,73.9028,73.7277,73.7423,19927.0
2016-09-07 12:40:00,101.05,101.32,101.05,101.27,8348.0,73.7277,73.9247,73.7277,73.8882,8348.0
2016-09-07 12:50:00,101.28,101.36,101.18,101.21,13660.0,73.8955,73.9539,73.8226,73.8445,13660.0
2016-09-07 13:00:00,101.18,101.49,101.17,101.49,13436.0,73.8226,74.0487,73.8153,74.0487,13436.0
2016-09-07 13:10:00,101.49,101.58,101.42,101.42,16468.0,74.0487,74.1144,73.9977,73.9977,16468.0
2016-09-07 13:20:00,101.42,101.69,101.42,101.6,20926.0,73.9977,74.1947,73.9977,74.129,20926.0
2016-09-07 13:30:00,101.64,101.64,101.41,101.41,11641.0,74.1582,74.1582,73.9904,73.9904,11641.0
2016-09-07 13:40:00,101.42,101.48,101.36,101.38,10565.0,73.9977,74.0414,73.9539,73.9685,10565.0
2016-09-07 13:50:00,101.38,101.54,101.38,101.53,21400.0,73.9685,74.0852,73.9685,74.0779,21400.0
2016-09-07 14:00:00,101.56,101.65,101.52,101.53,12629.0,74.0998,74.1655,74.0706,74.0779,12629.0
2016-09-07 14:10:00,101.53,101.7,101.53,101.67,16486.0,74.0779,74.202,74.0779,74.1801,16486.0
2016-09-07 14:20:00,101.66,101.85,101.62,101.75,12427.0,74.1728,74.3114,74.1436,74.2384,12427.0
2016-09-07 14:30:00,101.81,101.88,101.7,101.75,13701.0,74.2822,74.3333,74.202,74.2384,13701.0
2016-09-07 14:40:00,101.74,101.76,101.64,101.72,14748.0,74.2311,74.2457,74.1582,74.2166,14748.0
2016-09-07 14:50:00,101.75,101.75,101.61,101.61,11020.0,74.2384,74.2384,74.1363,74.1363,11020.0
2016-09-07 15:00:00,101.63,101.71,101.6,101.66,11640.0,74.1509,74.2093,74.129,74.1728,11640.0
2016-09-07 15:10:00,101.65,101.7,101.63,101.65,9791.0,74.1655,74.202,74.1509,74.1655,9791.0
2016-09-07 15:20:00,101.66,101.71,101.62,101.69,21149.0,74.1728,74.2093,74.1436,74.1947,21149.0
2016-09-07 15:30:00,101.69,101.81,101.65,101.76,27191.0,74.1947,74.2822,74.1655,74.2457,27191.0
2016-09-07 15:40:00,101.76,101.86,101.7,101.71,42262.0,74.2457,74.3187,74.202,74.2093,42262.0
2016-09-07 15:50:00,101.71,101.81,101.63,101.79,90079.0,74.2093,74.2822,74.1509,74.2676,90079.0
2016-09-08 09:30:00,101.28,101.28,100.45,100.59,15081.0,73.8955,73.8955,73.2899,73.3921,15081.0
2016-09-08 09:40:00,100.63,100.8,100.19,100.35,34266.0,73.4213,73.5453,73.1002,73.217,34266.0
2016-09-08 09:50:00,100.4,100.64,100.3,100.36,10005.0,73.2535,73.4286,73.1805,73.2243,10005.0
2016-09-08 10:00:00,100.39,100.43,100.08,100.16,11380.0,73.2462,73.2754,73.02,73.0784,11380.0
2016-09-08 10:10:00,100.21,100.82,100.21,100.77,25734.0,73.1148,73.5599,73.1148,73.5234,25734.0
2016-09-08 10:20:00,100.78,101.0,100.66,100.8,17205.0,73.5307,73.6912,73.4432,73.5453,17205.0
2016-09-08 10:30:00,100.81,100.97,100.66,100.92,11510.0,73.5526,73.6693,73.4432,73.6329,11510.0
2016-09-08 10:40:00,100.94,101.13,100.89,101.08,17733.0,73.6475,73.7861,73.611,73.7496,17733.0
2016-09-08 10:50:00,101.05,101.17,101.01,101.09,11042.0,73.7277,73.8153,73.6985,73.7569,11042.0
2016-09-08 11:00:00,101.1,101.15,100.94,101.11,10824.0,73.7642,73.8007,73.6475,73.7715,10824.0
2016-09-08 11:10:00,101.08,101.12,100.92,100.94,10710.0,73.7496,73.7788,73.6329,73.6475,10710.0
2016-09-08 11:20:00,100.94,100.94,100.71,100.91,10777.0,73.6475,73.6475,73.4796,73.6256,10777.0
2016-09-08 11:30:00,100.92,101.0,100.65,100.77,11595.0,73.6329,73.6912,73.4359,73.5234,11595.0
2016-09-08 11:40:00,100.79,100.82,100.61,100.74,12063.0,73.538,73.5599,73.4067,73.5015,12063.0
2016-09-08 11:50:00,100.7,100.82,100.69,100.73,7900.0,73.4723,73.5599,73.4651,73.4942,7900.0
2016-09-08 12:00:00,100.74,100.83,100.68,100.79,9788.0,73.5015,73.5672,73.4578,73.538,9788.0
2016-09-08 12:10:00,100.79,100.79,100.6,100.64,13419.0,73.538,73.538,73.3994,73.4286,13419.0
2016-09-08 12:20:00,100.62,100.86,100.6,100.76,12719.0,73.414,73.5891,73.3994,73.5161,12719.0
2016-09-08 12:30:00,100.77,100.86,100.62,100.82,8914.0,73.5234,73.5891,73.414,73.5599,8914.0
2016-09-08 12:40:00,100.82,100.83,100.64,100.72,7913.0,73.5599,73.5672,73.4286,73.4869,7913.0
2016-09-08 12:50:00,100.67,100.67,100.54,100.56,16061.0,73.4505,73.4505,73.3556,73.3702,16061.0
2016-09-08 13:00:00,100.56,100.56,100.42,100.45,10043.0,73.3702,73.3702,73.2681,73.2899,10043.0
2016-09-08 13:10:00,100.45,100.49,100.32,100.47,10019.0,73.2899,73.3191,73.1951,73.3045,10019.0
2016-09-08 13:20:00,100.52,100.62,100.45,100.52,11019.0,73.341,73.414,73.2899,73.341,11019.0
2016-09-08 13:30:00,100.51,100.52,100.42,100.5,9119.0,73.3337,73.341,73.2681,73.3264,9119.0
2016-09-08 13:40:00,100.5,100.52,100.34,100.37,13279.0,73.3264,73.341,73.2097,73.2316,13279.0
2016-09-08 13:50:00,100.38,100.51,100.36,100.51,8533.0,73.2389,73.3337,73.2243,73.3337,8533.0
2016-09-08 14:00:00,100.49,100.49,100.31,100.31,12086.0,73.3191,73.3191,73.1878,73.1878,12086.0
2016-09-08 14:10:00,100.33,100.48,100.32,100.44,12382.0,73.2024,73.3118,73.1951,73.2826,12382.0
2016-09-08 14:20:00,100.43,100.6,100.38,100.59,11215.0,73.2754,73.3994,73.2389,73.3921,11215.0
2016-09-08 14:30:00,100.61,100.61,100.52,100.54,20980.0,73.4067,73.4067,73.341,73.3556,20980.0
2016-09-08 14:40:00,100.54,100.6,100.48,100.59,8748.0,73.3556,73.3994,73.3118,73.3921,8748.0
2016-09-08 14:50:00,100.6,100.74,100.6,100.69,15449.0,73.3994,73.5015,73.3994,73.4651,15449.0
2016-09-08 15:00:00,100.64,100.75,100.64,100.73,8233.0,73.4286,73.5088,73.4286,73.4942,8233.0
2016-09-08 15:10:00,100.69,100.74,100.65,100.7,7446.0,73.4651,73.5015,73.4359,73.4723,7446.0
2016-09-08 15:20:00,100.66,100.67,100.62,100.63,10000.0,73.4432,73.4505,73.414,73.4213,10000.0
2016-09-08 15:30:00,100.62,100.71,100.6,100.71,27229.0,73.414,73.4796,73.3994,73.4796,27229.0
2016-09-08 15:40:00,100.7,100.71,100.61,100.66,19065.0,73.4723,73.4796,73.4067,73.4432,19065.0
2016-09-08 15:50:00,100.63,100.65,100.46,100.46,59787.0,73.4213,73.4359,73.2972,73.2972,59787.0
2016-09-09 09:30:00,99.53,99.96,98.39,98.5,57622.0,72.6187,72.9324,71.7869,71.8672,57622.0
2016-09-09 09:40:00,98.42,98.81,98.29,98.29,18177.0,71.8088,72.0934,71.714,71.714,18177.0
2016-09-09 09:50:00,98.31,98.31,97.32,97.39,63217.0,71.7286,71.7286,71.0062,71.0573,63217.0
2016-09-09 10:00:00,97.39,97.62,97.0,97.0,60827.0,71.0573,71.2251,70.7728,70.7728,60827.0
2016-09-09 10:10:00,97.03,97.22,96.7,97.0,77067.0,70.7947,70.9333,70.5539,70.7728,77067.0
2016-09-09 10:20:00,97.0,97.11,96.8,96.92,33879.0,70.7728,70.853,70.6268,70.7144,33879.0
2016-09-09 10:30:00,96.92,97.0,96.68,96.88,46621.0,70.7144,70.7728,70.5393,70.6852,46621.0
2016-09-09 10:40:00,96.87,97.22,96.87,97.1,36908.0,70.6779,70.9333,70.6779,70.8457,36908.0
2016-09-09 10:50:00,97.1,97.26,96.98,97.24,28057.0,70.8457,70.9625,70.7582,70.9479,28057.0
2016-09-09 11:00:00,97.18,97.47,97.14,97.44,22751.0,70.9041,71.1157,70.8749,71.0938,22751.0
2016-09-09 11:10:00,97.42,97.43,97.12,97.35,25481.0,71.0792,71.0865,70.8603,71.0281,25481.0
2016-09-09 11:20:00,97.36,97.67,97.35,97.67,23092.0,71.0354,71.2616,71.0281,71.2616,23092.0
2016-09-09 11:30:00,97.68,97.72,97.55,97.66,16814.0,71.2689,71.2981,71.1741,71.2543,16814.0
2016-09-09 11:40:00,97.65,97.66,97.31,97.44,27829.0,71.247,71.2543,70.9989,71.0938,27829.0
2016-09-09 11:50:00,97.44,97.63,97.44,97.63,19623.0,71.0938,71.2324,71.0938,71.2324,19623.0
2016-09-09 12:00:00,97.67,97.67,97.41,97.45,17558.0,71.2616,71.2616,71.0719,71.1011,17558.0
2016-09-09 12:10:00,97.44,97.44,97.25,97.29,19705.0,71.0938,71.0938,70.9552,70.9844,19705.0
2016-09-09 12:20:00,97.29,97.3,97.18,97.26,22012.0,70.9844,70.9917,70.9041,70.9625,22012.0
2016-09-09 12:30:00,97.25,97.35,97.23,97.3,17400.0,70.9552,71.0281,70.9406,70.9917,17400.0
2016-09-09 12:40:00,97.31,97.63,97.28,97.62,18887.0,70.9989,71.2324,70.9771,71.2251,18887.0
2016-09-09 12:50:00,97.64,97.64,97.4,97.47,17878.0,71.2397,71.2397,71.0646,71.1157,17878.0
2016-09-09 13:00:00,97.48,97.58,97.45,97.45,23015.0,71.123,71.1959,71.1011,71.1011,23015.0
2016-09-09 13:10:00,97.47,97.47,97.28,97.28,19818.0,71.1157,71.1157,70.9771,70.9771,19818.0
2016-09-09 13:20:00,97.26,97.36,97.22,97.35,27131.0,70.9625,71.0354,70.9333,71.0281,27131.0
2016-09-09 13:30:00,97.34,97.35,97.17,97.19,12950.0,71.0208,71.0281,70.8968,70.9114,12950.0
2016-09-09 13:40:00,97.19,97.21,96.93,96.95,34737.0,70.9114,70.926,70.7217,70.7363,34737.0
2016-09-09 13:50:00,96.93,97.01,96.87,96.9,34122.0,70.7217,70.7801,70.6779,70.6998,34122.0
2016-09-09 14:00:00,96.86,96.97,96.74,96.81,51106.0,70.6706,70.7509,70.5831,70.6341,51106.0
2016-09-09 14:10:00,96.77,96.78,96.48,96.51,49244.0,70.605,70.6123,70.3934,70.4153,49244.0
2016-09-09 14:20:00,96.49,96.65,96.43,96.6,30265.0,70.4007,70.5174,70.3569,70.4809,30265.0
2016-09-09 14:30:00,96.6,96.68,96.47,96.63,52556.0,70.4809,70.5393,70.3861,70.5028,52556.0
2016-09-09 14:40:00,96.63,96.67,96.43,96.49,55676.0,70.5028,70.532,70.3569,70.4007,55676.0
2016-09-09 14:50:00,96.47,96.82,96.46,96.76,30922.0,70.3861,70.6414,70.3788,70.5977,30922.0
2016-09-09 15:00:00,96.74,96.93,96.64,96.66,33884.0,70.5831,70.7217,70.5101,70.5247,33884.0
2016-09-09 15:10:00,96.64,96.78,96.46,96.74,34501.0,70.5101,70.6123,70.3788,70.5831,34501.0
2016-09-09 15:20:00,96.74,96.77,96.62,96.65,38516.0,70.5831,70.605,70.4955,70.5174,38516.0
2016-09-09 15:30:00,96.65,96.72,96.49,96.54,57400.0,70.5174,70.5685,70.4007,70.4371,57400.0
2016-09-09 15:40:00,96.53,96.55,96.29,96.46,105355.0,70.4298,70.4444,70.2547,70.3788,105355.0
2016-09-09 15:50:00,96.45,96.54,96.27,96.27,172656.0,70.3715,70.4371,70.2401,70.2401,172656.0
2016-09-12 09:30:00,95.75,96.68,95.62,96.23,116174.0,69.8607,70.5393,69.7659,70.211,116174.0
2016-09-12 09:40:00,96.38,96.45,95.73,95.91,68522.0,70.3204,70.3715,69.8462,69.9775,68522.0
2016-09-12 09:50:00,95.97,96.63,95.89,95.95,43209.0,70.0213,70.5028,69.9629,70.0067,43209.0
2016-09-12 10:00:00,95.98,96.1,95.58,95.58,49790.0,70.0286,70.1161,69.7367,69.7367,49790.0
2016-09-12 10:10:00,95.6,95.8,95.54,95.62,19729.0,69.7513,69.8972,69.7075,69.7659,19729.0
2016-09-12 10:20:00,95.59,95.92,95.46,95.66,24520.0,69.744,69.9848,69.6492,69.7951,24520.0
2016-09-12 10:30:00,95.7,95.7,95.15,95.23,38980.0,69.8243,69.8243,69.423,69.4813,38980.0
2016-09-12 10:40:00,95.2,95.39,94.72,94.75,91534.0,69.4595,69.5981,69.1092,69.1311,91534.0
2016-09-12 10:50:00,94.75,95.19,94.67,94.91,63621.0,69.1311,69.4522,69.0728,69.2479,63621.0
2016-09-12 11:00:00,94.87,95.4,94.87,95.14,29366.0,69.2187,69.6054,69.2187,69.4157,29366.0
2016-09-12 11:10:00,95.24,95.26,94.96,95.03,20436.0,69.4886,69.5032,69.2844,69.3354,20436.0
2016-09-12 11:20:00,95.0,95.25,94.95,95.14,18647.0,69.3135,69.4959,69.2771,69.4157,18647.0
2016-09-12 11:30:00,95.15,95.29,95.01,95.25,25173.0,69.423,69.5251,69.3208,69.4959,25173.0
2016-09-12 11:40:00,95.28,95.28,95.16,95.16,41162.0,69.5178,69.5178,69.4303,69.4303,41162.0
2016-09-12 11:50:00,95.15,95.26,95.04,95.15,21448.0,69.423,69.5032,69.3427,69.423,21448.0
2016-09-12 12:00:00,95.17,95.29,95.06,95.27,46456.0,69.4376,69.5251,69.3573,69.5105,46456.0
2016-09-12 12:10:00,95.29,95.71,95.25,95.59,42519.0,69.5251,69.8316,69.4959,69.744,42519.0
2016-09-12 12:20:00,95.58,95.71,95.36,95.36,34825.0,69.7367,69.8316,69.5762,69.5762,34825.0
2016-09-12 12:30:00,95.39,95.5,95.37,95.44,21204.0,69.5981,69.6783,69.5835,69.6346,21204.0
2016-09-12 12:40:00,95.44,95.44,95.2,95.25,24501.0,69.6346,69.6346,69.4595,69.4959,24501.0
2016-09-12 12:50:00,95.28,95.52,95.24,95.48,18105.0,69.5178,69.6929,69.4886,69.6638,18105.0
2016-09-12 13:00:00,95.49,95.59,95.45,95.54,12736.0,69.671,69.744,69.6419,69.7075,12736.0
2016-09-12 13:10:00,95.57,96.03,95.55,95.67,35777.0,69.7294,70.065,69.7148,69.8024,35777.0
2016-09-12 13:20:00,95.69,95.78,95.54,95.6,23755.0,69.817,69.8826,69.7075,69.7513,23755.0
2016-09-12 13:30:00,95.56,95.6,95.28,95.52,40646.0,69.7221,69.7513,69.5178,69.6929,40646.0
2016-09-12 13:40:00,95.52,95.78,95.4,95.76,27896.0,69.6929,69.8826,69.6054,69.868,27896.0
2016-09-12 13:50:00,95.75,95.79,95.6,95.7,27847.0,69.8607,69.8899,69.7513,69.8243,27847.0
2016-09-12 14:00:00,95.75,96.02,95.66,95.91,81744.0,69.8607,70.0577,69.7951,69.9775,81744.0
2016-09-12 14:10:00,95.94,96.13,95.93,95.97,63468.0,69.9994,70.138,69.9921,70.0213,63468.0
2016-09-12 14:20:00,95.98,96.31,95.97,96.05,46322.0,70.0286,70.2693,70.0213,70.0796,46322.0
2016-09-12 14:30:00,96.07,96.19,95.99,96.18,61018.0,70.0942,70.1818,70.0359,70.1745,61018.0
2016-09-12 14:40:00,96.18,96.48,96.08,96.48,57299.0,70.1745,70.3934,70.1015,70.3934,57299.0
2016-09-12 14:50:00,96.47,96.59,96.14,96.17,45265.0,70.3861,70.4736,70.1453,70.1672,45265.0
2016-09-12 15:00:00,96.15,96.16,95.9,95.91,70411.0,70.1526,70.1599,69.9702,69.9775,70411.0
2016-09-12 15:10:00,95.91,95.97,95.74,95.75,70827.0,69.9775,70.0213,69.8535,69.8607,70827.0
2016-09-12 15:20:00,95.75,95.95,95.61,95.93,98968.0,69.8607,70.0067,69.7586,69.9921,98968.0
2016-09-12 15:30:00,95.93,96.4,95.86,96.38,168089.0,69.9921,70.335,69.941,70.3204,168089.0
2016-09-12 15:40:00,96.39,96.78,96.33,96.51,154171.0,70.3277,70.6123,70.2839,70.4153,154171.0
2016-09-12 15:50:00,96.5,96.5,96.05,96.14,238343.0,70.408,70.408,70.0796,70.1453,238343.0
2016-09-13 09:30:00,94.32,94.68,93.47,94.58,156566.0,69.4684,69.7335,68.8423,69.6599,156566.0
2016-09-13 09:40:00,94.57,94.71,93.36,93.54,99465.0,69.6525,69.7556,68.7613,68.8939,99465.0
2016-09-13 09:50:00,93.46,94.05,93.46,93.65,56409.0,68.835,69.2695,68.835,68.9749,56409.0
2016-09-13 10:00:00,93.69,94.22,93.53,93.89,48001.0,69.0044,69.3947,68.8865,69.1517,48001.0
2016-09-13 10:10:00,93.8,93.99,93.61,93.67,48409.0,69.0854,69.2253,68.9454,68.9896,48409.0
2016-09-13 10:20:00,93.64,93.89,93.56,93.68,40503.0,68.9675,69.1517,68.9086,68.997,40503.0
2016-09-13 10:30:00,93.71,93.94,93.54,93.82,47706.0,69.0191,69.1885,68.8939,69.1001,47706.0
2016-09-13 10:40:00,93.82,93.92,93.33,93.46,77865.0,69.1001,69.1738,68.7392,68.835,77865.0
2016-09-13 10:50:00,93.48,93.64,93.34,93.59,80837.0,68.8497,68.9675,68.7466,68.9307,80837.0
2016-09-13 11:00:00,93.58,93.73,93.43,93.54,32941.0,68.9233,69.0338,68.8129,68.8939,32941.0
2016-09-13 11:10:00,93.57,93.6,92.92,93.01,94493.0,68.916,68.9381,68.4372,68.5035,94493.0
2016-09-13 11:20:00,93.02,93.39,92.94,93.18,27464.0,68.5109,68.7834,68.452,68.6287,27464.0
2016-09-13 11:30:00,93.16,93.2,92.79,92.94,32097.0,68.614,68.6435,68.3415,68.452,32097.0
2016-09-13 11:40:00,92.95,92.99,92.72,92.89,36401.0,68.4593,68.4888,68.2899,68.4151,36401.0
2016-09-13 11:50:00,92.9,93.1,92.78,93.1,50739.0,68.4225,68.5698,68.3341,68.5698,50739.0
2016-09-13 12:00:00,93.08,93.12,92.86,92.91,26419.0,68.5551,68.5845,68.393,68.4299,26419.0
2016-09-13 12:10:00,92.93,93.19,92.92,93.15,23080.0,68.4446,68.6361,68.4372,68.6066,23080.0
2016-09-13 12:20:00,93.14,93.23,93.04,93.11,33903.0,68.5993,68.6656,68.5256,68.5772,33903.0
2016-09-13 12:30:00,93.11,93.12,92.68,92.92,82850.0,68.5772,68.5845,68.2605,68.4372,82850.0
2016-09-13 12:40:00,92.93,93.17,92.89,93.14,61671.0,68.4446,68.6214,68.4151,68.5993,61671.0
2016-09-13 12:50:00,93.13,93.13,92.93,93.09,65159.0,68.5919,68.5919,68.4446,68.5624,65159.0
2016-09-13 13:00:00,93.11,93.11,92.67,92.9,38590.0,68.5772,68.5772,68.2531,68.4225,38590.0
2016-09-13 13:10:00,92.9,93.48,92.79,93.46,35387.0,68.4225,68.8497,68.3415,68.835,35387.0
2016-09-13 13:20:00,93.51,93.69,93.32,93.6,26351.0,68.8718,69.0044,68.7318,68.9381,26351.0
2016-09-13 13:30:00,93.65,93.8,93.43,93.8,79894.0,68.9749,69.0854,68.8129,69.0854,79894.0
2016-09-13 13:40:00,93.74,93.76,93.2,93.5,79727.0,69.0412,69.0559,68.6435,68.8644,79727.0
2016-09-13 13:50:00,93.52,93.61,93.37,93.55,33671.0,68.8791,68.9454,68.7687,68.9012,33671.0
2016-09-13 14:00:00,93.54,93.59,93.36,93.55,39302.0,68.8939,68.9307,68.7613,68.9012,39302.0
2016-09-13 14:10:00,93.55,93.6,93.37,93.54,43907.0,68.9012,68.9381,68.7687,68.8939,43907.0
2016-09-13 14:20:00,93.5,93.57,93.36,93.47,39961.0,68.8644,68.916,68.7613,68.8423,39961.0
2016-09-13 14:30:00,93.45,93.48,93.3,93.35,47139.0,68.8276,68.8497,68.7171,68.7539,47139.0
2016-09-13 14:40:00,93.42,93.54,93.35,93.42,38277.0,68.8055,68.8939,68.7539,68.8055,38277.0
2016-09-13 14:50:00,93.44,93.54,93.23,93.23,51311.0,68.8202,68.8939,68.6656,68.6656,51311.0
2016-09-13 15:00:00,93.21,93.32,93.0,93.29,47910.0,68.6508,68.7318,68.4962,68.7097,47910.0
2016-09-13 15:10:00,93.29,93.44,93.08,93.33,37920.0,68.7097,68.8202,68.5551,68.7392,37920.0
2016-09-13 15:20:00,93.36,93.44,93.19,93.35,48697.0,68.7613,68.8202,68.6361,68.7539,48697.0
2016-09-13 15:30:00,93.36,93.58,93.36,93.46,77606.0,68.7613,68.9233,68.7613,68.835,77606.0
2016-09-13 15:40:00,93.45,93.47,92.99,93.04,92547.0,68.8276,68.8423,68.4888,68.5256,92547.0
2016-09-13 15:50:00,93.06,93.4,93.0,93.03,146684.0,68.5403,68.7908,68.4962,68.5183,146684.0
2016-09-14 09:30:00,93.43,93.64,92.67,92.84,40079.0,68.8129,68.9675,68.2531,68.3783,40079.0
2016-09-14 09:40:00,92.92,93.16,92.78,92.94,69755.0,68.4372,68.614,68.3341,68.452,69755.0
2016-09-14 09:50:00,93.05,93.05,92.6,92.87,71221.0,68.533,68.533,68.2016,68.4004,71221.0
2016-09-14 10:00:00,92.85,93.05,92.8,92.97,64963.0,68.3857,68.533,68.3489,68.4741,64963.0
2016-09-14 10:10:00,93.0,93.0,92.7,92.75,44238.0,68.4962,68.4962,68.2752,68.312,44238.0
2016-09-14 10:20:00,92.79,93.02,92.78,92.87,31616.0,68.3415,68.5109,68.3341,68.4004,31616.0
2016-09-14 10:30:00,92.92,93.17,92.64,92.97,83051.0,68.4372,68.6214,68.231,68.4741,83051.0
2016-09-14 10:40:00,92.95,93.01,92.81,92.94,44017.0,68.4593,68.5035,68.3562,68.452,44017.0
2016-09-14 10:50:00,92.95,93.0,92.78,92.93,32449.0,68.4593,68.4962,68.3341,68.4446,32449.0
2016-09-14 11:00:00,92.95,93.03,92.81,92.98,89906.0,68.4593,68.5183,68.3562,68.4814,89906.0
2016-09-14 11:10:00,93.0,93.11,92.94,93.02,45607.0,68.4962,68.5772,68.452,68.5109,45607.0
2016-09-14 11:20:00,93.1,93.11,92.92,92.92,35065.0,68.5698,68.5772,68.4372,68.4372,35065.0
2016-09-14 11:30:00,92.9,93.03,92.84,93.0,25394.0,68.4225,68.5183,68.3783,68.4962,25394.0
2016-09-14 11:40:00,93.0,93.04,92.84,92.97,40515.0,68.4962,68.5256,68.3783,68.4741,40515.0
2016-09-14 11:50:00,92.98,93.1,92.97,93.05,41051.0,68.4814,68.5698,68.4741,68.533,41051.0
2016-09-14 12:00:00,93.04,93.08,92.93,92.93,33315.0,68.5256,68.5551,68.4446,68.4446,33315.0
2016-09-14 12:10:00,92.96,93.05,92.87,92.98,16534.0,68.4667,68.533,68.4004,68.4814,16534.0
2016-09-14 12:20:00,92.99,93.03,92.86,92.87,26858.0,68.4888,68.5183,68.393,68.4004,26858.0
2016-09-14 12:30:00,92.9,93.02,92.79,92.84,38473.0,68.4225,68.5109,68.3415,68.3783,38473.0
2016-09-14 12:40:00,92.83,92.88,92.74,92.77,40126.0,68.3709,68.4078,68.3047,68.3268,40126.0
2016-09-14 12:50:00,92.77,92.96,92.74,92.85,44440.0,68.3268,68.4667,68.3047,68.3857,44440.0
2016-09-14 13:00:00,92.86,92.91,92.78,92.86,30516.0,68.393,68.4299,68.3341,68.393,30516.0
2016-09-14 13:10:00,92.86,92.9,92.79,92.87,19314.0,68.393,68.4225,68.3415,68.4004,19314.0
2016-09-14 13:20:00,92.85,92.87,92.72,92.74,41349.0,68.3857,68.4004,68.2899,68.3047,41349.0
2016-09-14 13:30:00,92.74,92.89,92.72,92.74,19475.0,68.3047,68.4151,68.2899,68.3047,19475.0
2016-09-14 13:40:00,92.72,92.74,92.6,92.64,26390.0,68.2899,68.3047,68.2016,68.231,26390.0
2016-09-14 13:50:00,92.64,92.68,92.34,92.38,35745.0,68.231,68.2605,68.0101,68.0395,35745.0
2016-09-14 14:00:00,92.38,92.41,92.01,92.2,76298.0,68.0395,68.0616,67.767,67.9069,76298.0
2016-09-14 14:10:00,92.23,92.31,91.98,92.06,45290.0,67.929,67.988,67.7449,67.8038,45290.0
2016-09-14 14:20:00,92.03,92.16,91.98,92.09,41761.0,67.7817,67.8775,67.7449,67.8259,41761.0
2016-09-14 14:30:00,92.09,92.31,92.08,92.25,34585.0,67.8259,67.988,67.8186,67.9438,34585.0
2016-09-14 14:40:00,92.24,92.4,92.12,92.3,32432.0,67.9364,68.0542,67.848,67.9806,32432.0
2016-09-14 14:50:00,92.29,92.4,92.26,92.38,28332.0,67.9732,68.0542,67.9511,68.0395,28332.0
2016-09-14 15:00:00,92.39,92.4,92.06,92.22,42597.0,68.0469,68.0542,67.8038,67.9217,42597.0
2016-09-14 15:10:00,92.19,92.19,91.94,92.01,62809.0,67.8996,67.8996,67.7154,67.767,62809.0
2016-09-14 15:20:00,92.01,92.06,91.7,91.73,64558.0,67.767,67.8038,67.5387,67.5608,64558.0
2016-09-14 15:30:00,91.73,92.08,91.72,91.94,77351.0,67.5608,67.8186,67.5534,67.7154,77351.0
2016-09-14 15:40:00,91.94,92.16,91.83,92.06,105589.0,67.7154,67.8775,67.6344,67.8038,105589.0
2016-09-14 15:50:00,92.08,92.1,91.89,92.05,153340.0,67.8186,67.8333,67.6786,67.7965,153340.0
2016-09-15 09:30:00,92.05,92.24,91.76,91.96,83755.0,67.7965,67.9364,67.5829,67.7302,83755.0
2016-09-15 09:40:00,91.91,92.09,91.27,91.95,101403.0,67.6934,67.8259,67.222,67.7228,101403.0
2016-09-15 09:50:00,91.96,92.01,91.71,91.77,45562.0,67.7302,67.767,67.546,67.5902,45562.0
2016-09-15 10:00:00,91.8,92.0,91.74,91.9,41307.0,67.6123,67.7596,67.5681,67.686,41307.0
2016-09-15 10:10:00,91.9,92.2,91.86,92.2,50882.0,67.686,67.9069,67.6565,67.9069,50882.0
2016-09-15 10:20:00,92.23,92.3,91.92,91.95,23786.0,67.929,67.9806,67.7007,67.7228,23786.0
2016-09-15 10:30:00,91.91,92.04,91.82,91.97,32073.0,67.6934,67.7891,67.6271,67.7375,32073.0
2016-09-15 10:40:00,91.98,91.99,91.79,91.95,17150.0,67.7449,67.7523,67.605,67.7228,17150.0
2016-09-15 10:50:00,91.96,92.24,91.93,92.15,41098.0,67.7302,67.9364,67.7081,67.8701,41098.0
2016-09-15 11:00:00,92.18,92.41,92.18,92.38,25665.0,67.8922,68.0616,67.8922,68.0395,25665.0
2016-09-15 11:10:00,92.4,92.44,92.25,92.35,24118.0,68.0542,68.0837,67.9438,68.0174,24118.0
2016-09-15 11:20:00,92.35,92.77,92.29,92.72,24550.0,68.0174,68.3268,67.9732,68.2899,24550.0
2016-09-15 11:30:00,92.73,92.82,92.66,92.66,9923.0,68.2973,68.3636,68.2457,68.2457,9923.0
2016-09-15 11:40:00,92.65,92.67,92.5,92.51,12200.0,68.2384,68.2531,68.1279,68.1353,12200.0
2016-09-15 11:50:00,92.52,92.83,92.36,92.45,47219.0,68.1426,68.3709,68.0248,68.0911,47219.0
2016-09-15 12:00:00,92.46,92.49,92.26,92.42,24817.0,68.0984,68.1205,67.9511,68.069,24817.0
2016-09-15 12:10:00,92.43,92.67,92.29,92.34,48475.0,68.0763,68.2531,67.9732,68.0101,48475.0
2016-09-15 12:20:00,92.36,92.43,92.26,92.26,8512.0,68.0248,68.0763,67.9511,67.9511,8512.0
2016-09-15 12:30:00,92.28,92.33,92.09,92.1,7416.0,67.9659,68.0027,67.8259,67.8333,7416.0
2016-09-15 12:40:00,92.1,92.2,92.03,92.1,16146.0,67.8333,67.9069,67.7817,67.8333,16146.0
2016-09-15 12:50:00,92.08,92.19,91.98,92.15,26628.0,67.8186,67.8996,67.7449,67.8701,26628.0
2016-09-15 13:00:00,92.17,92.55,92.16,92.55,28397.0,67.8848,68.1647,67.8775,68.1647,28397.0
2016-09-15 13:10:00,92.55,92.71,92.44,92.48,67383.0,68.1647,68.2826,68.0837,68.1132,67383.0
2016-09-15 13:20:00,92.47,92.47,92.35,92.35,14830.0,68.1058,68.1058,68.0174,68.0174,14830.0
2016-09-15 13:30:00,92.39,92.53,92.39,92.43,11302.0,68.0469,68.15,68.0469,68.0763,11302.0
2016-09-15 13:40:00,92.44,92.5,92.35,92.46,30708.0,68.0837,68.1279,68.0174,68.0984,30708.0
2016-09-15 13:50:00,92.44,92.46,92.28,92.3,29522.0,68.0837,68.0984,67.9659,67.9806,29522.0
2016-09-15 14:00:00,92.28,92.51,92.28,92.44,25502.0,67.9659,68.1353,67.9659,68.0837,25502.0
2016-09-15 14:10:00,92.45,92.77,92.45,92.77,18720.0,68.0911,68.3268,68.0911,68.3268,18720.0
2016-09-15 14:20:00,92.74,92.77,92.62,92.62,20936.0,68.3047,68.3268,68.2163,68.2163,20936.0
2016-09-15 14:30:00,92.64,92.66,92.57,92.59,17350.0,68.231,68.2457,68.1795,68.1942,17350.0
2016-09-15 14:40:00,92.58,92.59,92.41,92.48,23360.0,68.1868,68.1942,68.0616,68.1132,23360.0
2016-09-15 14:50:00,92.48,92.58,92.45,92.56,21712.0,68.1132,68.1868,68.0911,68.1721,21712.0
2016-09-15 15:00:00,92.54,92.67,92.54,92.64,16082.0,68.1574,68.2531,68.1574,68.231,16082.0
2016-09-15 15:10:00,92.64,92.65,92.56,92.57,17912.0,68.231,68.2384,68.1721,68.1795,17912.0
2016-09-15 15:20:00,92.56,92.61,92.54,92.57,31012.0,68.1721,68.2089,68.1574,68.1795,31012.0
2016-09-15 15:30:00,92.6,92.67,92.55,92.67,59827.0,68.2016,68.2531,68.1647,68.2531,59827.0
2016-09-15 15:40:00,92.69,92.81,92.59,92.68,53878.0,68.2678,68.3562,68.1942,68.2605,53878.0
2016-09-15 15:50:00,92.67,92.72,92.52,92.68,92813.0,68.2531,68.2899,68.1426,68.2605,92813.0
2016-09-16 09:30:00,92.28,92.61,92.28,92.51,148276.0,67.9659,68.2089,67.9659,68.1353,148276.0
2016-09-16 09:40:00,92.44,92.52,91.89,91.9,30945.0,68.0837,68.1426,67.6786,67.686,30945.0
2016-09-16 09:50:00,91.95,92.21,91.82,92.21,28236.0,67.7228,67.9143,67.6271,67.9143,28236.0
2016-09-16 10:00:00,92.2,92.21,91.89,92.02,7241.0,67.9069,67.9143,67.6786,67.7744,7241.0
2016-09-16 10:10:00,91.97,92.31,91.96,92.3,12869.0,67.7375,67.988,67.7302,67.9806,12869.0
2016-09-16 10:20:00,92.31,92.41,92.2,92.32,36731.0,67.988,68.0616,67.9069,67.9953,36731.0
2016-09-16 10:30:00,92.3,92.47,92.3,92.38,11256.0,67.9806,68.1058,67.9806,68.0395,11256.0
2016-09-16 10:40:00,92.36,92.51,92.35,92.4,16452.0,68.0248,68.1353,68.0174,68.0542,16452.0
2016-09-16 10:50:00,92.37,92.47,92.34,92.4,15079.0,68.0322,68.1058,68.0101,68.0542,15079.0
2016-09-16 11:00:00,92.37,92.42,92.34,92.41,26413.0,68.0322,68.069,68.0101,68.0616,26413.0
2016-09-16 11:10:00,92.43,92.49,92.36,92.36,13841.0,68.0763,68.1205,68.0248,68.0248,13841.0
2016-09-16 11:20:00,92.35,92.38,92.24,92.29,20440.0,68.0174,68.0395,67.9364,67.9732,20440.0
2016-09-16 11:30:00,92.31,92.4,92.28,92.29,14244.0,67.988,68.0542,67.9659,67.9732,14244.0
2016-09-16 11:40:00,92.26,92.33,92.24,92.24,14992.0,67.9511,68.0027,67.9364,67.9364,14992.0
2016-09-16 11:50:00,92.24,92.36,92.23,92.35,16392.0,67.9364,68.0248,67.929,68.0174,16392.0
2016-09-16 12:00:00,92.34,92.37,92.24,92.32,11653.0,68.0101,68.0322,67.9364,67.9953,11653.0
2016-09-16 12:10:00,92.3,92.32,92.25,92.31,11004.0,67.9806,67.9953,67.9438,67.988,11004.0
2016-09-16 12:20:00,92.3,92.41,92.3,92.41,13796.0,67.9806,68.0616,67.9806,68.0616,13796.0
2016-09-16 12:30:00,92.41,92.44,92.33,92.43,15620.0,68.0616,68.0837,68.0027,68.0763,15620.0
2016-09-16 12:40:00,92.41,92.54,92.36,92.49,26900.0,68.0616,68.1574,68.0248,68.1205,26900.0
2016-09-16 12:50:00,92.43,92.46,92.42,92.45,6576.0,68.0763,68.0984,68.069,68.0911,6576.0
2016-09-16 13:00:00,92.45,92.54,92.42,92.42,7802.0,68.0911,68.1574,68.069,68.069,7802.0
2016-09-16 13:10:00,92.4,92.45,92.38,92.4,8041.0,68.0542,68.0911,68.0395,68.0542,8041.0
2016-09-16 13:20:00,92.37,92.43,92.34,92.37,7551.0,68.0322,68.0763,68.0101,68.0322,7551.0
2016-09-16 13:30:00,92.35,92.38,92.26,92.32,21012.0,68.0174,68.0395,67.9511,67.9953,21012.0
2016-09-16 13:40:00,92.3,92.32,92.12,92.21,14932.0,67.9806,67.9953,67.848,67.9143,14932.0
2016-09-16 13:50:00,92.21,92.28,92.16,92.28,22992.0,67.9143,67.9659,67.8775,67.9659,22992.0
2016-09-16 14:00:00,92.28,92.44,92.25,92.4,19367.0,67.9659,68.0837,67.9438,68.0542,19367.0
2016-09-16 14:10:00,92.37,92.42,92.34,92.41,20472.0,68.0322,68.069,68.0101,68.0616,20472.0
2016-09-16 14:20:00,92.41,92.44,92.32,92.37,17496.0,68.0616,68.0837,67.9953,68.0322,17496.0
2016-09-16 14:30:00,92.38,92.49,92.36,92.42,16643.0,68.0395,68.1205,68.0248,68.069,16643.0
2016-09-16 14:40:00,92.42,92.49,92.31,92.39,16586.0,68.069,68.1205,67.988,68.0469,16586.0
2016-09-16 14:50:00,92.38,92.42,92.2,92.21,20816.0,68.0395,68.069,67.9069,67.9143,20816.0
2016-09-16 15:00:00,92.19,92.41,92.16,92.34,22980.0,67.8996,68.0616,67.8775,68.0101,22980.0
2016-09-16 15:10:00,92.33,92.44,92.28,92.44,18629.0,68.0027,68.0837,67.9659,68.0837,18629.0
2016-09-16 15:20:00,92.44,92.48,92.38,92.38,31766.0,68.0837,68.1132,68.0395,68.0395,31766.0
2016-09-16 15:30:00,92.4,92.48,92.39,92.47,50492.0,68.0542,68.1132,68.0469,68.1058,50492.0
2016-09-16 15:40:00,92.46,92.7,92.45,92.6,119486.0,68.0984,68.2752,68.0911,68.2016,119486.0
2016-09-16 15:50:00,92.59,92.65,92.49,92.56,234343.0,68.1942,68.2384,68.1205,68.1721,234343.0
2016-09-19 09:30:00,93.2,93.35,92.42,93.34,44637.0,68.6435,68.7539,68.069,68.7466,44637.0
2016-09-19 09:40:00,93.25,93.71,93.13,93.58,47964.0,68.6803,69.0191,68.5919,68.9233,47964.0
2016-09-19 09:50:00,93.6,93.85,93.4,93.8,140217.0,68.9381,69.1222,68.7908,69.0854,140217.0
2016-09-19 10:00:00,93.83,94.06,93.68,93.78,31996.0,69.1075,69.2769,68.997,69.0706,31996.0
2016-09-19 10:10:00,93.78,93.88,93.59,93.83,29504.0,69.0706,69.1443,68.9307,69.1075,29504.0
2016-09-19 10:20:00,93.82,93.9,93.53,93.75,27611.0,69.1001,69.159,68.8865,69.0485,27611.0
2016-09-19 10:30:00,93.73,93.77,93.51,93.7,31654.0,69.0338,69.0633,68.8718,69.0117,31654.0
2016-09-19 10:40:00,93.71,93.78,93.56,93.57,26007.0,69.0191,69.0706,68.9086,68.916,26007.0
2016-09-19 10:50:00,93.57,93.6,93.38,93.53,143539.0,68.916,68.9381,68.776,68.8865,143539.0
2016-09-19 11:00:00,93.53,93.54,93.42,93.47,30722.0,68.8865,68.8939,68.8055,68.8423,30722.0
2016-09-19 11:10:00,93.48,93.48,93.23,93.35,27666.0,68.8497,68.8497,68.6656,68.7539,27666.0
2016-09-19 11:20:00,93.36,93.45,93.3,93.37,42748.0,68.7613,68.8276,68.7171,68.7687,42748.0
2016-09-19 11:30:00,93.36,93.56,93.35,93.42,60082.0,68.7613,68.9086,68.7539,68.8055,60082.0
2016-09-19 11:40:00,93.41,93.5,93.4,93.43,30137.0,68.7981,68.8644,68.7908,68.8129,30137.0
2016-09-19 11:50:00,93.44,93.46,93.28,93.33,39044.0,68.8202,68.835,68.7024,68.7392,39044.0
2016-09-19 12:00:00,93.34,93.64,93.34,93.56,50487.0,68.7466,68.9675,68.7466,68.9086,50487.0
2016-09-19 12:10:00,93.57,93.59,93.37,93.56,26477.0,68.916,68.9307,68.7687,68.9086,26477.0
2016-09-19 12:20:00,93.55,93.78,93.52,93.77,15931.0,68.9012,69.0706,68.8791,69.0633,15931.0
2016-09-19 12:30:00,93.75,93.82,93.47,93.55,32329.0,69.0485,69.1001,68.8423,68.9012,32329.0
2016-09-19 12:40:00,93.58,93.75,93.58,93.69,8076.0,68.9233,69.0485,68.9233,69.0044,8076.0
2016-09-19 12:50:00,93.7,93.71,93.52,93.57,14234.0,69.0117,69.0191,68.8791,68.916,14234.0
2016-09-19 13:00:00,93.55,93.76,93.55,93.75,25638.0,68.9012,69.0559,68.9012,69.0485,25638.0
2016-09-19 13:10:00,93.76,93.78,93.66,93.66,20855.0,69.0559,69.0706,68.9823,68.9823,20855.0
2016-09-19 13:20:00,93.67,93.78,93.62,93.78,16154.0,68.9896,69.0706,68.9528,69.0706,16154.0
2016-09-19 13:30:00,93.78,93.78,93.46,93.46,22399.0,69.0706,69.0706,68.835,68.835,22399.0
2016-09-19 13:40:00,93.48,93.57,93.47,93.54,12894.0,68.8497,68.916,68.8423,68.8939,12894.0
2016-09-19 13:50:00,93.53,93.67,93.48,93.65,14600.0,68.8865,68.9896,68.8497,68.9749,14600.0
2016-09-19 14:00:00,93.64,93.65,93.52,93.56,21307.0,68.9675,68.9749,68.8791,68.9086,21307.0
2016-09-19 14:10:00,93.58,93.69,93.56,93.67,14446.0,68.9233,69.0044,68.9086,68.9896,14446.0
2016-09-19 14:20:00,93.67,93.69,93.62,93.64,11411.0,68.9896,69.0044,68.9528,68.9675,11411.0
2016-09-19 14:30:00,93.64,93.78,93.64,93.71,17420.0,68.9675,69.0706,68.9675,69.0191,17420.0
2016-09-19 14:40:00,93.71,93.78,93.65,93.71,22822.0,69.0191,69.0706,68.9749,69.0191,22822.0
2016-09-19 14:50:00,93.72,93.76,93.64,93.67,19035.0,69.0265,69.0559,68.9675,68.9896,19035.0
2016-09-19 15:00:00,93.66,93.7,93.56,93.64,40500.0,68.9823,69.0117,68.9086,68.9675,40500.0
2016-09-19 15:10:00,93.63,93.67,93.45,93.51,27090.0,68.9602,68.9896,68.8276,68.8718,27090.0
2016-09-19 15:20:00,93.49,93.64,93.44,93.52,36145.0,68.8571,68.9675,68.8202,68.8791,36145.0
2016-09-19 15:30:00,93.53,93.7,93.4,93.7,63225.0,68.8865,69.0117,68.7908,69.0117,63225.0
2016-09-19 15:40:00,93.69,93.82,93.64,93.71,114318.0,69.0044,69.1001,68.9675,69.0191,114318.0
2016-09-19 15:50:00,93.72,93.85,93.63,93.72,221256.0,69.0265,69.1222,68.9602,69.0265,221256.0
2016-09-20 09:30:00,94.34,94.64,93.97,93.97,38589.0,69.4831,69.704,69.2106,69.2106,38589.0
2016-09-20 09:40:00,94.05,94.3,93.89,94.1,20300.0,69.2695,69.4536,69.1517,69.3063,20300.0
2016-09-20 09:50:00,94.11,94.34,94.05,94.2,21650.0,69.3137,69.4831,69.2695,69.38,21650.0
2016-09-20 10:00:00,94.24,94.45,94.03,94.04,16035.0,69.4094,69.5641,69.2548,69.2621,16035.0
2016-09-20 10:10:00,94.04,94.04,93.8,93.89,42638.0,69.2621,69.2621,69.0854,69.1517,42638.0
2016-09-20 10:20:00,93.92,94.13,93.8,94.12,29755.0,69.1738,69.3284,69.0854,69.3211,29755.0
2016-09-20 10:30:00,94.12,94.39,94.09,94.29,31280.0,69.3211,69.5199,69.299,69.4463,31280.0
2016-09-20 10:40:00,94.29,94.34,94.22,94.31,12752.0,69.4463,69.4831,69.3947,69.461,12752.0
2016-09-20 10:50:00,94.27,94.29,94.05,94.11,50511.0,69.4315,69.4463,69.2695,69.3137,50511.0
2016-09-20 11:00:00,94.11,94.19,93.98,94.16,112187.0,69.3137,69.3726,69.2179,69.3505,112187.0
2016-09-20 11:10:00,94.16,94.17,93.93,94.0,109285.0,69.3505,69.3579,69.1811,69.2327,109285.0
2016-09-20 11:20:00,94.01,94.13,94.01,94.02,54202.0,69.24,69.3284,69.24,69.2474,54202.0
2016-09-20 11:30:00,94.03,94.12,93.92,94.09,74520.0,69.2548,69.3211,69.1738,69.299,74520.0
2016-09-20 11:40:00,94.1,94.22,94.03,94.16,57213.0,69.3063,69.3947,69.2548,69.3505,57213.0
2016-09-20 11:50:00,94.14,94.24,94.05,94.09,9108.0,69.3358,69.4094,69.2695,69.299,9108.0
2016-09-20 12:00:00,94.07,94.19,93.99,94.05,11575.0,69.2842,69.3726,69.2253,69.2695,11575.0
2016-09-20 12:10:00,94.04,94.08,93.97,94.03,19477.0,69.2621,69.2916,69.2106,69.2548,19477.0
2016-09-20 12:20:00,94.02,94.12,94.02,94.12,8001.0,69.2474,69.3211,69.2474,69.3211,8001.0
2016-09-20 12:30:00,94.12,94.12,94.0,94.06,12154.0,69.3211,69.3211,69.2327,69.2769,12154.0
2016-09-20 12:40:00,94.07,94.1,93.94,93.96,10156.0,69.2842,69.3063,69.1885,69.2032,10156.0
2016-09-20 12:50:00,93.99,94.11,93.98,94.02,15398.0,69.2253,69.3137,69.2179,69.2474,15398.0
2016-09-20 13:00:00,94.04,94.09,94.03,94.07,10515.0,69.2621,69.299,69.2548,69.2842,10515.0
2016-09-20 13:10:00,94.09,94.12,94.03,94.1,10463.0,69.299,69.3211,69.2548,69.3063,10463.0
2016-09-20 13:20:00,94.11,94.12,94.04,94.07,10324.0,69.3137,69.3211,69.2621,69.2842,10324.0
2016-09-20 13:30:00,94.07,94.15,94.06,94.1,24010.0,69.2842,69.3432,69.2769,69.3063,24010.0
2016-09-20 13:40:00,94.09,94.24,94.08,94.22,25083.0,69.299,69.4094,69.2916,69.3947,25083.0
2016-09-20 13:50:00,94.25,94.43,94.24,94.36,32719.0,69.4168,69.5494,69.4094,69.4978,32719.0
2016-09-20 14:00:00,94.35,94.37,94.11,94.13,14871.0,69.4905,69.5052,69.3137,69.3284,14871.0
2016-09-20 14:10:00,94.14,94.34,94.1,94.24,23378.0,69.3358,69.4831,69.3063,69.4094,23378.0
2016-09-20 14:20:00,94.21,94.47,94.11,94.45,33273.0,69.3873,69.5788,69.3137,69.5641,33273.0
2016-09-20 14:30:00,94.43,94.51,94.38,94.46,18969.0,69.5494,69.6083,69.5126,69.5715,18969.0
2016-09-20 14:40:00,94.47,94.47,94.22,94.25,14651.0,69.5788,69.5788,69.3947,69.4168,14651.0
2016-09-20 14:50:00,94.25,94.39,94.23,94.31,16296.0,69.4168,69.5199,69.4021,69.461,16296.0
2016-09-20 15:00:00,94.32,94.34,94.28,94.33,31723.0,69.4684,69.4831,69.4389,69.4757,31723.0
2016-09-20 15:10:00,94.34,94.52,94.32,94.47,44663.0,69.4831,69.6157,69.4684,69.5788,44663.0
2016-09-20 15:20:00,94.46,94.47,94.28,94.31,27361.0,69.5715,69.5788,69.4389,69.461,27361.0
2016-09-20 15:30:00,94.3,94.33,94.07,94.17,87829.0,69.4536,69.4757,69.2842,69.3579,87829.0
2016-09-20 15:40:00,94.17,94.17,94.07,94.1,76248.0,69.3579,69.3579,69.2842,69.3063,76248.0
2016-09-20 15:50:00,94.1,94.11,93.97,94.01,142694.0,69.3063,69.3137,69.2106,69.24,142694.0
2016-09-21 09:30:00,94.04,94.43,93.69,94.32,62921.0,69.2621,69.5494,69.0044,69.4684,62921.0
2016-09-21 09:40:00,94.32,94.52,94.17,94.49,21687.0,69.4684,69.6157,69.3579,69.5936,21687.0
2016-09-21 09:50:00,94.45,94.72,94.37,94.57,43880.0,69.5641,69.763,69.5052,69.6525,43880.0
2016-09-21 10:00:00,94.57,94.65,93.79,93.83,49820.0,69.6525,69.7114,69.078,69.1075,49820.0
2016-09-21 10:10:00,93.81,93.96,93.74,93.96,25850.0,69.0927,69.2032,69.0412,69.2032,25850.0
2016-09-21 10:20:00,93.91,93.97,93.77,93.9,17198.0,69.1664,69.2106,69.0633,69.159,17198.0
2016-09-21 10:30:00,93.94,94.19,93.9,94.11,22828.0,69.1885,69.3726,69.159,69.3137,22828.0
2016-09-21 10:40:00,94.13,94.22,94.02,94.04,20643.0,69.3284,69.3947,69.2474,69.2621,20643.0
2016-09-21 10:50:00,94.06,94.18,94.02,94.03,11654.0,69.2769,69.3652,69.2474,69.2548,11654.0
2016-09-21 11:00:00,94.04,94.16,94.04,94.11,21932.0,69.2621,69.3505,69.2621,69.3137,21932.0
2016-09-21 11:10:00,94.08,94.16,94.0,94.0,15374.0,69.2916,69.3505,69.2327,69.2327,15374.0
2016-09-21 11:20:00,94.01,94.11,94.0,94.09,13206.0,69.24,69.3137,69.2327,69.299,13206.0
2016-09-21 11:30:00,94.08,94.09,93.88,93.9,15681.0,69.2916,69.299,69.1443,69.159,15681.0
2016-09-21 11:40:00,93.91,93.98,93.87,93.89,16878.0,69.1664,69.2179,69.1369,69.1517,16878.0
2016-09-21 11:50:00,93.88,93.91,93.81,93.84,11644.0,69.1443,69.1664,69.0927,69.1148,11644.0
2016-09-21 12:00:00,93.86,93.97,93.82,93.9,21950.0,69.1296,69.2106,69.1001,69.159,21950.0
2016-09-21 12:10:00,93.92,93.92,93.63,93.63,69611.0,69.1738,69.1738,68.9602,68.9602,69611.0
2016-09-21 12:20:00,93.62,93.72,93.5,93.61,74417.0,68.9528,69.0265,68.8644,68.9454,74417.0
2016-09-21 12:30:00,93.59,93.67,93.58,93.58,28142.0,68.9307,68.9896,68.9233,68.9233,28142.0
2016-09-21 12:40:00,93.58,93.83,93.57,93.76,68515.0,68.9233,69.1075,68.916,69.0559,68515.0
2016-09-21 12:50:00,93.75,93.94,93.74,93.93,15019.0,69.0485,69.1885,69.0412,69.1811,15019.0
2016-09-21 13:00:00,93.93,94.22,93.93,94.22,27290.0,69.1811,69.3947,69.1811,69.3947,27290.0
2016-09-21 13:10:00,94.21,94.3,94.18,94.23,20966.0,69.3873,69.4536,69.3652,69.4021,20966.0
2016-09-21 13:20:00,94.24,94.32,94.11,94.13,18533.0,69.4094,69.4684,69.3137,69.3284,18533.0
2016-09-21 13:30:00,94.1,94.1,93.99,94.02,10277.0,69.3063,69.3063,69.2253,69.2474,10277.0
2016-09-21 13:40:00,94.02,94.11,93.99,93.99,12141.0,69.2474,69.3137,69.2253,69.2253,12141.0
2016-09-21 13:50:00,93.98,94.11,93.98,94.1,11171.0,69.2179,69.3137,69.2179,69.3063,11171.0
2016-09-21 14:00:00,94.04,94.89,94.04,94.76,27738.0,69.2621,69.8882,69.2621,69.7924,27738.0
2016-09-21 14:10:00,94.83,95.12,94.83,94.98,21476.0,69.844,70.0576,69.844,69.9545,21476.0
2016-09-21 14:20:00,95.02,95.06,94.7,94.8,16831.0,69.9839,70.0134,69.7482,69.8219,16831.0
2016-09-21 14:30:00,94.78,94.79,94.56,94.75,30648.0,69.8072,69.8145,69.6451,69.7851,30648.0
2016-09-21 14:40:00,94.76,95.2,94.75,94.94,26815.0,69.7924,70.1165,69.7851,69.925,26815.0
2016-09-21 14:50:00,94.91,95.2,94.86,95.2,23792.0,69.9029,70.1165,69.8661,70.1165,23792.0
2016-09-21 15:00:00,95.21,95.46,95.12,95.29,37402.0,70.1239,70.308,70.0576,70.1828,37402.0
2016-09-21 15:10:00,95.26,95.43,95.23,95.31,32137.0,70.1607,70.2859,70.1386,70.1975,32137.0
2016-09-21 15:20:00,95.33,95.51,95.32,95.39,44670.0,70.2122,70.3448,70.2049,70.2564,44670.0
2016-09-21 15:30:00,95.39,95.61,95.31,95.36,60521.0,70.2564,70.4185,70.1975,70.2343,60521.0
2016-09-21 15:40:00,95.37,95.54,95.37,95.5,75200.0,70.2417,70.3669,70.2417,70.3375,75200.0
2016-09-21 15:50:00,95.51,95.56,95.43,95.5,149762.0,70.3448,70.3816,70.2859,70.3375,149762.0
2016-09-22 09:30:00,95.99,97.52,95.99,96.99,37979.0,70.6983,71.8252,70.6983,71.4349,37979.0
2016-09-22 09:40:00,97.05,97.24,96.96,97.14,17639.0,71.4791,71.619,71.4128,71.5453,17639.0
2016-09-22 09:50:00,97.15,97.74,97.07,97.74,56410.0,71.5527,71.9873,71.4938,71.9873,56410.0
2016-09-22 10:00:00,97.74,98.04,97.66,97.8,54971.0,71.9873,72.2082,71.9283,72.0314,54971.0
2016-09-22 10:10:00,97.74,98.03,97.71,97.81,50826.0,71.9873,72.2008,71.9652,72.0388,50826.0
2016-09-22 10:20:00,97.79,97.96,97.7,97.85,31350.0,72.0241,72.1493,71.9578,72.0683,31350.0
2016-09-22 10:30:00,97.85,98.1,97.84,98.01,56203.0,72.0683,72.2524,72.0609,72.1861,56203.0
2016-09-22 10:40:00,97.98,98.16,97.95,98.16,39291.0,72.164,72.2966,72.1419,72.2966,39291.0
2016-09-22 10:50:00,98.15,98.24,97.97,98.2,38777.0,72.2892,72.3555,72.1567,72.3261,38777.0
2016-09-22 11:00:00,98.16,98.42,98.1,98.37,42442.0,72.2966,72.4881,72.2524,72.4513,42442.0
2016-09-22 11:10:00,98.4,98.56,98.37,98.41,42666.0,72.4734,72.5912,72.4513,72.4807,42666.0
2016-09-22 11:20:00,98.42,98.43,98.1,98.18,39699.0,72.4881,72.4954,72.2524,72.3113,39699.0
2016-09-22 11:30:00,98.18,98.53,98.17,98.53,29913.0,72.3113,72.5691,72.304,72.5691,29913.0
2016-09-22 11:40:00,98.5,98.8,98.47,98.74,43979.0,72.547,72.768,72.5249,72.7238,43979.0
2016-09-22 11:50:00,98.76,98.77,98.52,98.77,37638.0,72.7385,72.7459,72.5617,72.7459,37638.0
2016-09-22 12:00:00,98.77,98.93,98.71,98.91,37848.0,72.7459,72.8637,72.7017,72.849,37848.0
2016-09-22 12:10:00,98.91,98.94,98.68,98.68,42395.0,72.849,72.8711,72.6796,72.6796,42395.0
2016-09-22 12:20:00,98.68,98.82,98.63,98.82,28979.0,72.6796,72.7827,72.6428,72.7827,28979.0
2016-09-22 12:30:00,98.78,98.81,98.53,98.53,28181.0,72.7532,72.7753,72.5691,72.5691,28181.0
2016-09-22 12:40:00,98.52,98.69,98.51,98.55,21913.0,72.5617,72.6869,72.5544,72.5838,21913.0
2016-09-22 12:50:00,98.53,98.6,98.52,98.55,31510.0,72.5691,72.6207,72.5617,72.5838,31510.0
2016-09-22 13:00:00,98.55,98.79,98.52,98.58,26609.0,72.5838,72.7606,72.5617,72.6059,26609.0
2016-09-22 13:10:00,98.55,98.77,98.53,98.77,27512.0,72.5838,72.7459,72.5691,72.7459,27512.0
2016-09-22 13:20:00,98.74,98.76,98.54,98.59,24635.0,72.7238,72.7385,72.5765,72.6133,24635.0
2016-09-22 13:30:00,98.58,98.81,98.56,98.71,26800.0,72.6059,72.7753,72.5912,72.7017,26800.0
2016-09-22 13:40:00,98.7,98.73,98.53,98.68,26866.0,72.6943,72.7164,72.5691,72.6796,26866.0
2016-09-22 13:50:00,98.67,98.85,98.65,98.8,37005.0,72.6722,72.8048,72.6575,72.768,37005.0
2016-09-22 14:00:00,98.8,98.86,98.54,98.58,47651.0,72.768,72.8122,72.5765,72.6059,47651.0
2016-09-22 14:10:00,98.55,98.59,98.29,98.33,43905.0,72.5838,72.6133,72.3923,72.4218,43905.0
2016-09-22 14:20:00,98.32,98.41,98.2,98.3,51055.0,72.4144,72.4807,72.3261,72.3997,51055.0
2016-09-22 14:30:00,98.29,98.49,98.19,98.49,56252.0,72.3923,72.5396,72.3187,72.5396,56252.0
2016-09-22 14:40:00,98.49,98.62,98.4,98.47,54733.0,72.5396,72.6354,72.4734,72.5249,54733.0
2016-09-22 14:50:00,98.48,98.48,98.32,98.4,45642.0,72.5323,72.5323,72.4144,72.4734,45642.0
2016-09-22 15:00:00,98.39,98.43,98.31,98.33,41112.0,72.466,72.4954,72.4071,72.4218,41112.0
2016-09-22 15:10:00,98.33,98.39,98.32,98.39,49829.0,72.4218,72.466,72.4144,72.466,49829.0
2016-09-22 15:20:00,98.38,98.4,97.99,98.18,58230.0,72.4586,72.4734,72.1714,72.3113,58230.0
2016-09-22 15:30:00,98.17,98.23,98.11,98.16,83746.0,72.304,72.3481,72.2598,72.2966,83746.0
2016-09-22 15:40:00,98.17,98.21,98.02,98.07,102962.0,72.304,72.3334,72.1935,72.2303,102962.0
2016-09-22 15:50:00,98.07,98.12,97.96,98.05,155030.0,72.2303,72.2671,72.1493,72.2156,155030.0
2016-09-23 09:30:00,97.61,98.06,97.61,97.71,85585.0,71.8915,72.2229,71.8915,71.9652,85585.0
2016-09-23 09:40:00,97.73,98.0,97.31,97.42,89960.0,71.9799,72.1787,71.6705,71.7516,89960.0
2016-09-23 09:50:00,97.36,97.66,97.1,97.37,60286.0,71.7074,71.9283,71.5159,71.7147,60286.0
2016-09-23 10:00:00,97.37,97.46,97.21,97.22,41843.0,71.7147,71.781,71.5969,71.6043,41843.0
2016-09-23 10:10:00,97.21,97.46,96.93,97.09,42272.0,71.5969,71.781,71.3907,71.5085,42272.0
2016-09-23 10:20:00,97.07,97.67,97.07,97.65,45232.0,71.4938,71.9357,71.4938,71.921,45232.0
2016-09-23 10:30:00,97.64,98.14,97.63,97.98,30827.0,71.9136,72.2819,71.9062,72.164,30827.0
2016-09-23 10:40:00,97.97,98.2,97.91,98.1,40683.0,72.1567,72.3261,72.1125,72.2524,40683.0
2016-09-23 10:50:00,98.13,98.29,98.03,98.03,27150.0,72.2745,72.3923,72.2008,72.2008,27150.0
2016-09-23 11:00:00,98.0,98.09,97.8,98.06,31190.0,72.1787,72.245,72.0314,72.2229,31190.0
2016-09-23 11:10:00,98.05,98.24,97.98,98.14,28552.0,72.2156,72.3555,72.164,72.2819,28552.0
2016-09-23 11:20:00,98.13,98.32,97.96,98.29,26007.0,72.2745,72.4144,72.1493,72.3923,26007.0
2016-09-23 11:30:00,98.26,98.32,98.04,98.12,33574.0,72.3702,72.4144,72.2082,72.2671,33574.0
2016-09-23 11:40:00,98.13,98.15,97.91,98.06,50275.0,72.2745,72.2892,72.1125,72.2229,50275.0
2016-09-23 11:50:00,98.07,98.23,98.02,98.21,26743.0,72.2303,72.3481,72.1935,72.3334,26743.0
2016-09-23 12:00:00,98.19,98.5,98.18,98.5,28209.0,72.3187,72.547,72.3113,72.547,28209.0
2016-09-23 12:10:00,98.51,98.72,98.48,98.68,25800.0,72.5544,72.709,72.5323,72.6796,25800.0
2016-09-23 12:20:00,98.68,98.73,98.53,98.72,37390.0,72.6796,72.7164,72.5691,72.709,37390.0
2016-09-23 12:30:00,98.71,98.71,98.51,98.63,23041.0,72.7017,72.7017,72.5544,72.6428,23041.0
2016-09-23 12:40:00,98.63,98.7,98.52,98.55,28672.0,72.6428,72.6943,72.5617,72.5838,28672.0
2016-09-23 12:50:00,98.53,98.53,98.43,98.49,15515.0,72.5691,72.5691,72.4954,72.5396,15515.0
2016-09-23 13:00:00,98.48,98.48,98.21,98.28,20232.0,72.5323,72.5323,72.3334,72.385,20232.0
2016-09-23 13:10:00,98.28,98.35,98.11,98.14,18325.0,72.385,72.4365,72.2598,72.2819,18325.0
2016-09-23 13:20:00,98.1,98.17,97.95,98.17,24412.0,72.2524,72.304,72.1419,72.304,24412.0
2016-09-23 13:30:00,98.16,98.3,98.01,98.3,19923.0,72.2966,72.3997,72.1861,72.3997,19923.0
2016-09-23 13:40:00,98.3,98.35,98.12,98.33,33215.0,72.3997,72.4365,72.2671,72.4218,33215.0
2016-09-23 13:50:00,98.34,98.5,98.28,98.35,19830.0,72.4292,72.547,72.385,72.4365,19830.0
2016-09-23 14:00:00,98.29,98.31,98.17,98.19,19874.0,72.3923,72.4071,72.304,72.3187,19874.0
2016-09-23 14:10:00,98.19,98.28,98.05,98.28,34212.0,72.3187,72.385,72.2156,72.385,34212.0
2016-09-23 14:20:00,98.27,98.27,97.98,98.05,59894.0,72.3776,72.3776,72.164,72.2156,59894.0
2016-09-23 14:30:00,98.04,98.36,98.04,98.19,27334.0,72.2082,72.4439,72.2082,72.3187,27334.0
2016-09-23 14:40:00,98.16,98.17,97.92,98.0,23364.0,72.2966,72.304,72.1198,72.1787,23364.0
2016-09-23 14:50:00,98.0,98.1,97.92,97.92,48275.0,72.1787,72.2524,72.1198,72.1198,48275.0
2016-09-23 15:00:00,97.93,98.28,97.91,98.24,44144.0,72.1272,72.385,72.1125,72.3555,44144.0
2016-09-23 15:10:00,98.25,98.3,98.04,98.04,49601.0,72.3629,72.3997,72.2082,72.2082,49601.0
2016-09-23 15:20:00,98.02,98.22,97.97,98.22,47890.0,72.1935,72.3408,72.1567,72.3408,47890.0
2016-09-23 15:30:00,98.22,98.44,98.15,98.18,71793.0,72.3408,72.5028,72.2892,72.3113,71793.0
2016-09-23 15:40:00,98.2,98.22,97.94,97.97,344727.0,72.3261,72.3408,72.1346,72.1567,344727.0
2016-09-23 15:50:00,97.97,98.04,97.91,97.94,157388.0,72.1567,72.2082,72.1125,72.1346,157388.0
2016-09-26 09:30:00,97.3,97.71,96.72,97.02,88250.0,71.6632,71.9652,71.236,71.457,88250.0
2016-09-26 09:40:00,97.01,97.22,96.82,97.14,114017.0,71.4496,71.6043,71.3097,71.5453,114017.0
2016-09-26 09:50:00,97.13,97.25,97.0,97.11,102690.0,71.538,71.6264,71.4422,71.5232,102690.0
2016-09-26 10:00:00,97.16,97.35,97.0,97.35,78010.0,71.5601,71.7,71.4422,71.7,78010.0
2016-09-26 10:10:00,97.35,97.48,97.25,97.35,43103.0,71.7,71.7958,71.6264,71.7,43103.0
2016-09-26 10:20:00,97.34,97.45,97.23,97.36,47345.0,71.6926,71.7737,71.6116,71.7074,47345.0
2016-09-26 10:30:00,97.35,97.47,97.25,97.44,46441.0,71.7,71.7884,71.6264,71.7663,46441.0
2016-09-26 10:40:00,97.49,97.5,97.36,97.41,42286.0,71.8031,71.8105,71.7074,71.7442,42286.0
2016-09-26 10:50:00,97.41,97.6,97.41,97.48,40553.0,71.7442,71.8841,71.7442,71.7958,40553.0
2016-09-26 11:00:00,97.48,97.55,97.38,97.43,29677.0,71.7958,71.8473,71.7221,71.7589,29677.0
2016-09-26 11:10:00,97.39,97.48,97.27,97.36,34382.0,71.7295,71.7958,71.6411,71.7074,34382.0
2016-09-26 11:20:00,97.34,97.36,97.15,97.21,32042.0,71.6926,71.7074,71.5527,71.5969,32042.0
2016-09-26 11:30:00,97.24,97.28,97.12,97.17,35744.0,71.619,71.6485,71.5306,71.5674,35744.0
2016-09-26 11:40:00,97.16,97.2,96.99,96.99,46611.0,71.5601,71.5895,71.4349,71.4349,46611.0
2016-09-26 11:50:00,97.01,97.2,96.89,97.12,43579.0,71.4496,71.5895,71.3612,71.5306,43579.0
2016-09-26 12:00:00,97.13,97.25,97.13,97.14,28178.0,71.538,71.6264,71.538,71.5453,28178.0
2016-09-26 12:10:00,97.16,97.19,97.12,97.14,15142.0,71.5601,71.5822,71.5306,71.5453,15142.0
2016-09-26 12:20:00,97.14,97.2,97.11,97.19,31346.0,71.5453,71.5895,71.5232,71.5822,31346.0
2016-09-26 12:30:00,97.15,97.4,97.12,97.39,41413.0,71.5527,71.7368,71.5306,71.7295,41413.0
2016-09-26 12:40:00,97.39,97.46,97.35,97.4,34123.0,71.7295,71.781,71.7,71.7368,34123.0
2016-09-26 12:50:00,97.41,97.67,97.4,97.66,37621.0,71.7442,71.9357,71.7368,71.9283,37621.0
2016-09-26 13:00:00,97.66,97.7,97.49,97.5,49671.0,71.9283,71.9578,71.8031,71.8105,49671.0
2016-09-26 13:10:00,97.5,97.58,97.44,97.46,43987.0,71.8105,71.8694,71.7663,71.781,43987.0
2016-09-26 13:20:00,97.45,97.63,97.35,97.52,45712.0,71.7737,71.9062,71.7,71.8252,45712.0
2016-09-26 13:30:00,97.53,97.59,97.47,97.47,33448.0,71.8326,71.8768,71.7884,71.7884,33448.0
2016-09-26 13:40:00,97.48,97.68,97.43,97.68,33902.0,71.7958,71.9431,71.7589,71.9431,33902.0
2016-09-26 13:50:00,97.68,98.02,97.68,98.02,22204.0,71.9431,72.1935,71.9431,72.1935,22204.0
2016-09-26 14:00:00,98.03,98.13,97.75,98.1,43957.0,72.2008,72.2745,71.9946,72.2524,43957.0
2016-09-26 14:10:00,98.14,98.14,97.88,98.02,26786.0,72.2819,72.2819,72.0904,72.1935,26786.0
2016-09-26 14:20:00,98.0,98.0,97.87,97.95,23546.0,72.1787,72.1787,72.083,72.1419,23546.0
2016-09-26 14:30:00,97.97,98.05,97.73,97.8,30335.0,72.1567,72.2156,71.9799,72.0314,30335.0
2016-09-26 14:40:00,97.84,97.87,97.66,97.72,32743.0,72.0609,72.083,71.9283,71.9725,32743.0
2016-09-26 14:50:00,97.73,97.75,97.57,97.64,46211.0,71.9799,71.9946,71.862,71.9136,46211.0
2016-09-26 15:00:00,97.63,97.67,97.51,97.65,38383.0,71.9062,71.9357,71.8179,71.921,38383.0
2016-09-26 15:10:00,97.64,97.66,97.46,97.47,23304.0,71.9136,71.9283,71.781,71.7884,23304.0
2016-09-26 15:20:00,97.48,97.77,97.4,97.73,49904.0,71.7958,72.0093,71.7368,71.9799,49904.0
2016-09-26 15:30:00,97.76,97.85,97.65,97.79,60827.0,72.002,72.0683,71.921,72.0241,60827.0
2016-09-26 15:40:00,97.79,97.85,97.63,97.68,85584.0,72.0241,72.0683,71.9062,71.9431,85584.0
2016-09-26 15:50:00,97.66,97.75,97.61,97.67,105775.0,71.9283,71.9946,71.8915,71.9357,105775.0
2016-09-27 09:30:00,98.15,98.15,97.24,97.45,46377.0,72.2892,72.2892,71.619,71.7737,46377.0
2016-09-27 09:40:00,97.48,97.76,97.21,97.48,71877.0,71.7958,72.002,71.5969,71.7958,71877.0
2016-09-27 09:50:00,97.47,97.99,97.44,97.89,73107.0,71.7884,72.1714,71.7663,72.0977,73107.0
2016-09-27 10:00:00,97.89,98.1,97.85,97.95,40715.0,72.0977,72.2524,72.0683,72.1419,40715.0
2016-09-27 10:10:00,97.99,98.04,97.71,97.83,36621.0,72.1714,72.2082,71.9652,72.0535,36621.0
2016-09-27 10:20:00,97.84,98.2,97.8,98.14,47730.0,72.0609,72.3261,72.0314,72.2819,47730.0
2016-09-27 10:30:00,98.14,98.18,97.94,97.98,29595.0,72.2819,72.3113,72.1346,72.164,29595.0
2016-09-27 10:40:00,97.95,98.0,97.76,97.87,38164.0,72.1419,72.1787,72.002,72.083,38164.0
2016-09-27 10:50:00,97.93,98.1,97.82,97.83,37169.0,72.1272,72.2524,72.0462,72.0535,37169.0
2016-09-27 11:00:00,97.8,97.88,97.71,97.8,35966.0,72.0314,72.0904,71.9652,72.0314,35966.0
2016-09-27 11:10:00,97.8,97.91,97.71,97.9,31396.0,72.0314,72.1125,71.9652,72.1051,31396.0
2016-09-27 11:20:00,97.93,98.0,97.75,97.87,23029.0,72.1272,72.1787,71.9946,72.083,23029.0
2016-09-27 11:30:00,97.84,97.91,97.73,97.75,30645.0,72.0609,72.1125,71.9799,71.9946,30645.0
2016-09-27 11:40:00,97.75,97.81,97.66,97.73,21129.0,71.9946,72.0388,71.9283,71.9799,21129.0
2016-09-27 11:50:00,97.72,97.72,97.51,97.57,23551.0,71.9725,71.9725,71.8179,71.862,23551.0
2016-09-27 12:00:00,97.58,97.73,97.53,97.63,29177.0,71.8694,71.9799,71.8326,71.9062,29177.0
2016-09-27 12:10:00,97.62,97.73,97.61,97.65,19796.0,71.8989,71.9799,71.8915,71.921,19796.0
2016-09-27 12:20:00,97.67,97.89,97.62,97.8,24252.0,71.9357,72.0977,71.8989,72.0314,24252.0
2016-09-27 12:30:00,97.79,97.88,97.71,97.72,18409.0,72.0241,72.0904,71.9652,71.9725,18409.0
2016-09-27 12:40:00,97.74,97.78,97.56,97.63,23537.0,71.9873,72.0167,71.8547,71.9062,23537.0
2016-09-27 12:50:00,97.61,97.69,97.56,97.57,24702.0,71.8915,71.9504,71.8547,71.862,24702.0
2016-09-27 13:00:00,97.58,97.81,97.57,97.68,23723.0,71.8694,72.0388,71.862,71.9431,23723.0
2016-09-27 13:10:00,97.68,97.69,97.56,97.59,10696.0,71.9431,71.9504,71.8547,71.8768,10696.0
2016-09-27 13:20:00,97.61,97.67,97.53,97.64,18833.0,71.8915,71.9357,71.8326,71.9136,18833.0
2016-09-27 13:30:00,97.66,97.71,97.56,97.62,23568.0,71.9283,71.9652,71.8547,71.8989,23568.0
2016-09-27 13:40:00,97.65,97.65,97.48,97.54,15225.0,71.921,71.921,71.7958,71.8399,15225.0
2016-09-27 13:50:00,97.5,97.56,97.32,97.35,36804.0,71.8105,71.8547,71.6779,71.7,36804.0
2016-09-27 14:00:00,97.34,97.47,97.28,97.3,40173.0,71.6926,71.7884,71.6485,71.6632,40173.0
2016-09-27 14:10:00,97.29,97.43,97.17,97.17,32938.0,71.6558,71.7589,71.5674,71.5674,32938.0
2016-09-27 14:20:00,97.17,97.17,96.85,96.88,59745.0,71.5674,71.5674,71.3318,71.3538,59745.0
2016-09-27 14:30:00,96.88,97.1,96.85,97.04,63303.0,71.3538,71.5159,71.3318,71.4717,63303.0
2016-09-27 14:40:00,97.05,97.14,97.01,97.05,39156.0,71.4791,71.5453,71.4496,71.4791,39156.0
2016-09-27 14:50:00,97.05,97.05,96.85,96.87,24509.0,71.4791,71.4791,71.3318,71.3465,24509.0
2016-09-27 15:00:00,96.87,96.95,96.86,96.88,39968.0,71.3465,71.4054,71.3391,71.3538,39968.0
2016-09-27 15:10:00,96.87,96.88,96.62,96.76,68221.0,71.3465,71.3538,71.1624,71.2655,68221.0
2016-09-27 15:20:00,96.76,96.79,96.61,96.77,60177.0,71.2655,71.2876,71.155,71.2728,60177.0
2016-09-27 15:30:00,96.77,96.82,96.67,96.77,64251.0,71.2728,71.3097,71.1992,71.2728,64251.0
2016-09-27 15:40:00,96.77,96.85,96.67,96.79,92528.0,71.2728,71.3318,71.1992,71.2876,92528.0
2016-09-27 15:50:00,96.78,96.9,96.74,96.85,99693.0,71.2802,71.3686,71.2507,71.3318,99693.0
2016-09-28 09:30:00,99.72,99.75,98.6,99.57,155017.0,73.4456,73.4677,72.6207,73.3351,155017.0
2016-09-28 09:40:00,99.52,99.84,98.92,99.08,128756.0,73.2983,73.5339,72.8563,72.9742,128756.0
2016-09-28 09:50:00,99.08,99.52,98.96,99.49,108477.0,72.9742,73.2983,72.8858,73.2762,108477.0
2016-09-28 10:00:00,99.5,99.65,99.08,99.63,93408.0,73.2835,73.394,72.9742,73.3793,93408.0
2016-09-28 10:10:00,99.6,99.69,99.23,99.31,111887.0,73.3572,73.4235,73.0847,73.1436,111887.0
2016-09-28 10:20:00,99.34,99.56,99.33,99.38,58805.0,73.1657,73.3277,73.1583,73.1951,58805.0
2016-09-28 10:30:00,99.35,99.45,99.21,99.37,62732.0,73.173,73.2467,73.0699,73.1878,62732.0
2016-09-28 10:40:00,99.38,99.56,99.33,99.56,58723.0,73.1951,73.3277,73.1583,73.3277,58723.0
2016-09-28 10:50:00,99.56,99.84,99.48,99.57,87793.0,73.3277,73.5339,73.2688,73.3351,87793.0
2016-09-28 11:00:00,99.56,99.66,99.35,99.58,44029.0,73.3277,73.4014,73.173,73.3424,44029.0
2016-09-28 11:10:00,99.56,99.64,99.31,99.32,40237.0,73.3277,73.3866,73.1436,73.151,40237.0
2016-09-28 11:20:00,99.33,99.37,98.97,98.99,50078.0,73.1583,73.1878,72.8932,72.9079,50078.0
2016-09-28 11:30:00,99.0,99.08,98.96,99.0,56033.0,72.9153,72.9742,72.8858,72.9153,56033.0
2016-09-28 11:40:00,99.0,99.48,98.99,99.43,56431.0,72.9153,73.2688,72.9079,73.232,56431.0
2016-09-28 11:50:00,99.44,99.67,99.39,99.55,31299.0,73.2393,73.4087,73.2025,73.3203,31299.0
2016-09-28 12:00:00,99.58,99.61,99.42,99.56,34765.0,73.3424,73.3645,73.2246,73.3277,34765.0
2016-09-28 12:10:00,99.56,99.7,99.54,99.62,44099.0,73.3277,73.4308,73.313,73.3719,44099.0
2016-09-28 12:20:00,99.6,99.64,99.52,99.54,32247.0,73.3572,73.3866,73.2983,73.313,32247.0
2016-09-28 12:30:00,99.53,99.63,99.5,99.61,28862.0,73.3056,73.3793,73.2835,73.3645,28862.0
2016-09-28 12:40:00,99.62,99.72,99.6,99.68,27032.0,73.3719,73.4456,73.3572,73.4161,27032.0
2016-09-28 12:50:00,99.66,99.68,99.59,99.68,22417.0,73.4014,73.4161,73.3498,73.4161,22417.0
2016-09-28 13:00:00,99.67,99.69,99.44,99.44,21616.0,73.4087,73.4235,73.2393,73.2393,21616.0
2016-09-28 13:10:00,99.44,99.45,99.25,99.26,22992.0,73.2393,73.2467,73.0994,73.1068,22992.0
2016-09-28 13:20:00,99.28,99.43,99.22,99.41,45778.0,73.1215,73.232,73.0773,73.2172,45778.0
2016-09-28 13:30:00,99.41,99.6,99.39,99.56,31917.0,73.2172,73.3572,73.2025,73.3277,31917.0
2016-09-28 13:40:00,99.58,99.59,99.48,99.53,17018.0,73.3424,73.3498,73.2688,73.3056,17018.0
2016-09-28 13:50:00,99.56,99.59,99.48,99.53,20371.0,73.3277,73.3498,73.2688,73.3056,20371.0
2016-09-28 14:00:00,99.54,99.55,99.21,99.22,27457.0,73.313,73.3203,73.0699,73.0773,27457.0
2016-09-28 14:10:00,99.22,99.42,99.22,99.35,29225.0,73.0773,73.2246,73.0773,73.173,29225.0
2016-09-28 14:20:00,99.35,99.36,99.15,99.19,51778.0,73.173,73.1804,73.0257,73.0552,51778.0
2016-09-28 14:30:00,99.18,99.21,99.04,99.12,63108.0,73.0478,73.0699,72.9447,73.0036,63108.0
2016-09-28 14:40:00,99.13,99.23,99.1,99.16,43070.0,73.011,73.0847,72.9889,73.0331,43070.0
2016-09-28 14:50:00,99.16,99.23,99.11,99.15,50692.0,73.0331,73.0847,72.9963,73.0257,50692.0
2016-09-28 15:00:00,99.13,99.15,98.94,98.96,39429.0,73.011,73.0257,72.8711,72.8858,39429.0
2016-09-28 15:10:00,98.96,99.01,98.8,98.8,76076.0,72.8858,72.9226,72.768,72.768,76076.0
2016-09-28 15:20:00,98.78,98.86,98.7,98.74,54512.0,72.7532,72.8122,72.6943,72.7238,54512.0
2016-09-28 15:30:00,98.74,98.95,98.74,98.85,81454.0,72.7238,72.8784,72.7238,72.8048,81454.0
2016-09-28 15:40:00,98.86,99.13,98.85,99.04,121496.0,72.8122,73.011,72.8048,72.9447,121496.0
2016-09-28 15:50:00,99.06,99.33,99.0,99.24,246200.0,72.9595,73.1583,72.9153,73.092,246200.0
2016-09-29 09:30:00,98.81,99.14,97.16,97.8,105311.0,72.7753,73.0184,71.5601,72.0314,105311.0
2016-09-29 09:40:00,97.69,97.79,97.17,97.58,101678.0,71.9504,72.0241,71.5674,71.8694,101678.0
2016-09-29 09:50:00,97.59,97.7,97.24,97.5,68161.0,71.8768,71.9578,71.619,71.8105,68161.0
2016-09-29 10:00:00,97.48,97.81,97.35,97.43,98572.0,71.7958,72.0388,71.7,71.7589,98572.0
2016-09-29 10:10:00,97.47,97.84,97.44,97.73,64841.0,71.7884,72.0609,71.7663,71.9799,64841.0
2016-09-29 10:20:00,97.76,97.93,97.61,97.75,58269.0,72.002,72.1272,71.8915,71.9946,58269.0
2016-09-29 10:30:00,97.79,97.85,97.5,97.56,45416.0,72.0241,72.0683,71.8105,71.8547,45416.0
2016-09-29 10:40:00,97.54,97.6,97.39,97.51,72706.0,71.8399,71.8841,71.7295,71.8179,72706.0
2016-09-29 10:50:00,97.56,97.75,97.43,97.65,75568.0,71.8547,71.9946,71.7589,71.921,75568.0
2016-09-29 11:00:00,97.66,97.68,97.47,97.52,50366.0,71.9283,71.9431,71.7884,71.8252,50366.0
2016-09-29 11:10:00,97.56,97.58,97.44,97.54,45965.0,71.8547,71.8694,71.7663,71.8399,45965.0
2016-09-29 11:20:00,97.54,97.66,97.45,97.6,37828.0,71.8399,71.9283,71.7737,71.8841,37828.0
2016-09-29 11:30:00,97.56,97.6,97.4,97.45,54260.0,71.8547,71.8841,71.7368,71.7737,54260.0
2016-09-29 11:40:00,97.46,97.61,97.43,97.59,28515.0,71.781,71.8915,71.7589,71.8768,28515.0
2016-09-29 11:50:00,97.57,97.65,97.46,97.56,30636.0,71.862,71.921,71.781,71.8547,30636.0
2016-09-29 12:00:00,97.56,97.57,97.38,97.49,31122.0,71.8547,71.862,71.7221,71.8031,31122.0
2016-09-29 12:10:00,97.54,97.54,97.32,97.39,28718.0,71.8399,71.8399,71.6779,71.7295,28718.0
2016-09-29 12:20:00,97.36,97.43,97.3,97.3,33960.0,71.7074,71.7589,71.6632,71.6632,33960.0
2016-09-29 12:30:00,97.3,97.51,97.25,97.45,39362.0,71.6632,71.8179,71.6264,71.7737,39362.0
2016-09-29 12:40:00,97.44,97.54,97.34,97.4,31084.0,71.7663,71.8399,71.6926,71.7368,31084.0
2016-09-29 12:50:00,97.39,97.44,97.22,97.27,41654.0,71.7295,71.7663,71.6043,71.6411,41654.0
2016-09-29 13:00:00,97.24,97.45,97.13,97.45,43420.0,71.619,71.7737,71.538,71.7737,43420.0
2016-09-29 13:10:00,97.46,97.63,97.33,97.44,29310.0,71.781,71.9062,71.6853,71.7663,29310.0
2016-09-29 13:20:00,97.43,97.52,97.28,97.41,27589.0,71.7589,71.8252,71.6485,71.7442,27589.0
2016-09-29 13:30:00,97.39,97.57,97.35,97.47,38691.0,71.7295,71.862,71.7,71.7884,38691.0
2016-09-29 13:40:00,97.46,97.54,97.33,97.53,27185.0,71.781,71.8399,71.6853,71.8326,27185.0
2016-09-29 13:50:00,97.52,97.52,97.32,97.51,30648.0,71.8252,71.8252,71.6779,71.8179,30648.0
2016-09-29 14:00:00,97.49,97.83,97.42,97.78,39013.0,71.8031,72.0535,71.7516,72.0167,39013.0
2016-09-29 14:10:00,97.77,97.99,97.58,97.91,31227.0,72.0093,72.1714,71.8694,72.1125,31227.0
2016-09-29 14:20:00,97.91,98.23,97.91,98.22,29773.0,72.1125,72.3481,72.1125,72.3408,29773.0
2016-09-29 14:30:00,98.23,98.45,98.1,98.37,50454.0,72.3481,72.5102,72.2524,72.4513,50454.0
2016-09-29 14:40:00,98.38,98.45,98.19,98.33,29210.0,72.4586,72.5102,72.3187,72.4218,29210.0
2016-09-29 14:50:00,98.34,98.4,98.22,98.3,42495.0,72.4292,72.4734,72.3408,72.3997,42495.0
2016-09-29 15:00:00,98.31,98.47,98.3,98.38,47540.0,72.4071,72.5249,72.3997,72.4586,47540.0
2016-09-29 15:10:00,98.38,98.55,98.3,98.33,51284.0,72.4586,72.5838,72.3997,72.4218,51284.0
2016-09-29 15:20:00,98.32,98.38,98.15,98.34,46071.0,72.4144,72.4586,72.2892,72.4292,46071.0
2016-09-29 15:30:00,98.35,98.4,98.2,98.38,69654.0,72.4365,72.4734,72.3261,72.4586,69654.0
2016-09-29 15:40:00,98.41,98.42,98.2,98.23,75982.0,72.4807,72.4881,72.3261,72.3481,75982.0
2016-09-29 15:50:00,98.23,98.27,97.98,98.02,115425.0,72.3481,72.3776,72.164,72.1935,115425.0
2016-09-30 09:30:00,98.58,99.43,98.29,98.37,48324.0,72.6059,73.232,72.3923,72.4513,48324.0
2016-09-30 09:40:00,98.37,98.51,97.97,97.97,48273.0,72.4513,72.5544,72.1567,72.1567,48273.0
2016-09-30 09:50:00,97.96,97.98,97.29,97.31,60268.0,72.1493,72.164,71.6558,71.6705,60268.0
2016-09-30 10:00:00,97.41,97.63,97.27,97.42,78868.0,71.7442,71.9062,71.6411,71.7516,78868.0
2016-09-30 10:10:00,97.42,97.42,97.1,97.18,72077.0,71.7516,71.7516,71.5159,71.5748,72077.0
2016-09-30 10:20:00,97.16,97.31,97.01,97.26,53183.0,71.5601,71.6705,71.4496,71.6337,53183.0
2016-09-30 10:30:00,97.29,97.42,97.06,97.14,198130.0,71.6558,71.7516,71.4864,71.5453,198130.0
2016-09-30 10:40:00,97.14,97.21,96.77,96.79,55648.0,71.5453,71.5969,71.2728,71.2876,55648.0
2016-09-30 10:50:00,96.81,96.88,96.43,96.53,77355.0,71.3023,71.3538,71.0224,71.0961,77355.0
2016-09-30 11:00:00,96.54,96.96,96.5,96.92,110981.0,71.1034,71.4128,71.074,71.3833,110981.0
2016-09-30 11:10:00,96.88,97.0,96.74,96.8,80703.0,71.3538,71.4422,71.2507,71.2949,80703.0
2016-09-30 11:20:00,96.8,96.8,96.62,96.71,35745.0,71.2949,71.2949,71.1624,71.2286,35745.0
2016-09-30 11:30:00,96.71,96.76,96.58,96.64,70659.0,71.2286,71.2655,71.1329,71.1771,70659.0
2016-09-30 11:40:00,96.65,96.67,96.28,96.48,70763.0,71.1844,71.1992,70.9119,71.0592,70763.0
2016-09-30 11:50:00,96.48,96.99,96.47,96.94,37565.0,71.0592,71.4349,71.0519,71.398,37565.0
2016-09-30 12:00:00,96.93,97.13,96.86,97.07,62751.0,71.3907,71.538,71.3391,71.4938,62751.0
2016-09-30 12:10:00,97.09,97.15,96.96,97.15,22731.0,71.5085,71.5527,71.4128,71.5527,22731.0
2016-09-30 12:20:00,97.16,97.48,97.12,97.48,40529.0,71.5601,71.7958,71.5306,71.7958,40529.0
2016-09-30 12:30:00,97.47,97.74,97.42,97.74,21898.0,71.7884,71.9873,71.7516,71.9873,21898.0
2016-09-30 12:40:00,97.79,97.79,97.51,97.59,27255.0,72.0241,72.0241,71.8179,71.8768,27255.0
2016-09-30 12:50:00,97.59,97.7,97.47,97.51,41178.0,71.8768,71.9578,71.7884,71.8179,41178.0
2016-09-30 13:00:00,97.52,97.59,97.33,97.39,35035.0,71.8252,71.8768,71.6853,71.7295,35035.0
2016-09-30 13:10:00,97.39,97.62,97.39,97.57,25021.0,71.7295,71.8989,71.7295,71.862,25021.0
2016-09-30 13:20:00,97.62,97.69,97.27,97.27,30704.0,71.8989,71.9504,71.6411,71.6411,30704.0
2016-09-30 13:30:00,97.29,97.49,97.29,97.47,19729.0,71.6558,71.8031,71.6558,71.7884,19729.0
2016-09-30 13:40:00,97.44,97.49,97.31,97.31,29035.0,71.7663,71.8031,71.6705,71.6705,29035.0
2016-09-30 13:50:00,97.28,97.43,97.18,97.4,33827.0,71.6485,71.7589,71.5748,71.7368,33827.0
2016-09-30 14:00:00,97.4,97.44,97.29,97.44,26911.0,71.7368,71.7663,71.6558,71.7663,26911.0
2016-09-30 14:10:00,97.42,97.45,97.26,97.39,39273.0,71.7516,71.7737,71.6337,71.7295,39273.0
2016-09-30 14:20:00,97.39,97.49,97.31,97.42,41753.0,71.7295,71.8031,71.6705,71.7516,41753.0
2016-09-30 14:30:00,97.42,97.44,97.26,97.34,36531.0,71.7516,71.7663,71.6337,71.6926,36531.0
2016-09-30 14:40:00,97.32,97.42,97.28,97.37,32897.0,71.6779,71.7516,71.6485,71.7147,32897.0
2016-09-30 14:50:00,97.36,97.44,97.3,97.35,32159.0,71.7074,71.7663,71.6632,71.7,32159.0
2016-09-30 15:00:00,97.34,97.43,97.28,97.31,44053.0,71.6926,71.7589,71.6485,71.6705,44053.0
2016-09-30 15:10:00,97.32,97.39,97.24,97.31,71617.0,71.6779,71.7295,71.619,71.6705,71617.0
2016-09-30 15:20:00,97.3,97.37,97.24,97.3,56094.0,71.6632,71.7147,71.619,71.6632,56094.0
2016-09-30 15:30:00,97.29,97.32,97.19,97.28,58057.0,71.6558,71.6779,71.5822,71.6485,58057.0
2016-09-30 15:40:00,97.28,97.45,97.24,97.36,102088.0,71.6485,71.7737,71.619,71.7074,102088.0
2016-09-30 15:50:00,97.37,97.45,97.1,97.11,160601.0,71.7147,71.7737,71.5159,71.5232,160601.0
2016-10-03 09:30:00,96.76,96.76,95.48,95.82,80449.0,71.2655,71.2655,70.3227,70.5731,80449.0
2016-10-03 09:40:00,95.78,95.98,95.35,95.48,33614.0,70.5437,70.691,70.227,70.3227,33614.0
2016-10-03 09:50:00,95.55,95.72,95.21,95.62,11699.0,70.3743,70.4995,70.1239,70.4258,11699.0
2016-10-03 10:00:00,95.62,95.84,95.27,95.57,23991.0,70.4258,70.5879,70.1681,70.389,23991.0
2016-10-03 10:10:00,95.57,95.64,95.24,95.45,22100.0,70.389,70.4406,70.146,70.3006,22100.0
2016-10-03 10:20:00,95.46,95.61,95.32,95.43,28089.0,70.308,70.4185,70.2049,70.2859,28089.0
2016-10-03 10:30:00,95.46,95.69,95.34,95.34,20345.0,70.308,70.4774,70.2196,70.2196,20345.0
2016-10-03 10:40:00,95.4,95.43,94.96,95.08,24779.0,70.2638,70.2859,69.9397,70.0281,24779.0
2016-10-03 10:50:00,95.09,95.23,94.84,94.84,20265.0,70.0355,70.1386,69.8514,69.8514,20265.0
2016-10-03 11:00:00,94.82,95.03,94.75,94.92,15476.0,69.8366,69.9913,69.7851,69.9103,15476.0
2016-10-03 11:10:00,94.89,94.96,94.74,94.9,26215.0,69.8882,69.9397,69.7777,69.8955,26215.0
2016-10-03 11:20:00,94.91,94.91,94.63,94.77,111236.0,69.9029,69.9029,69.6967,69.7998,111236.0
2016-10-03 11:30:00,94.76,94.88,94.64,94.72,32759.0,69.7924,69.8808,69.704,69.763,32759.0
2016-10-03 11:40:00,94.69,94.73,94.42,94.43,29491.0,69.7409,69.7703,69.542,69.5494,29491.0
2016-10-03 11:50:00,94.45,94.6,94.3,94.36,30100.0,69.5641,69.6746,69.4536,69.4978,30100.0
2016-10-03 12:00:00,94.38,94.42,94.22,94.24,16837.0,69.5126,69.542,69.3947,69.4094,16837.0
2016-10-03 12:10:00,94.21,94.27,94.04,94.05,15005.0,69.3873,69.4315,69.2621,69.2695,15005.0
2016-10-03 12:20:00,94.04,94.04,93.82,93.92,17840.0,69.2621,69.2621,69.1001,69.1738,17840.0
2016-10-03 12:30:00,93.89,94.03,93.75,93.96,13924.0,69.1517,69.2548,69.0485,69.2032,13924.0
2016-10-03 12:40:00,93.95,94.38,93.95,94.37,22405.0,69.1958,69.5126,69.1958,69.5052,22405.0
2016-10-03 12:50:00,94.31,94.56,94.24,94.52,24805.0,69.461,69.6451,69.4094,69.6157,24805.0
2016-10-03 13:00:00,94.5,94.78,94.43,94.78,29218.0,69.6009,69.8072,69.5494,69.8072,29218.0
2016-10-03 13:10:00,94.76,94.89,94.52,94.56,31666.0,69.7924,69.8882,69.6157,69.6451,31666.0
2016-10-03 13:20:00,94.54,94.91,94.54,94.83,19792.0,69.6304,69.9029,69.6304,69.844,19792.0
2016-10-03 13:30:00,94.83,94.88,94.62,94.76,21944.0,69.844,69.8808,69.6893,69.7924,21944.0
2016-10-03 13:40:00,94.75,94.79,94.52,94.55,20925.0,69.7851,69.8145,69.6157,69.6378,20925.0
2016-10-03 13:50:00,94.61,94.83,94.61,94.79,20794.0,69.682,69.844,69.682,69.8145,20794.0
2016-10-03 14:00:00,94.81,94.86,94.72,94.81,21811.0,69.8293,69.8661,69.763,69.8293,21811.0
2016-10-03 14:10:00,94.8,94.91,94.78,94.78,21064.0,69.8219,69.9029,69.8072,69.8072,21064.0
2016-10-03 14:20:00,94.78,95.05,94.76,95.02,26828.0,69.8072,70.006,69.7924,69.9839,26828.0
2016-10-03 14:30:00,95.04,95.25,94.91,94.91,82167.0,69.9987,70.1533,69.9029,69.9029,82167.0
2016-10-03 14:40:00,94.94,95.08,94.91,94.97,9298.0,69.925,70.0281,69.9029,69.9471,9298.0
2016-10-03 14:50:00,94.91,95.02,94.74,94.82,20461.0,69.9029,69.9839,69.7777,69.8366,20461.0
2016-10-03 15:00:00,94.82,94.86,94.69,94.82,23476.0,69.8366,69.8661,69.7409,69.8366,23476.0
2016-10-03 15:10:00,94.8,94.82,94.68,94.68,13490.0,69.8219,69.8366,69.7335,69.7335,13490.0
2016-10-03 15:20:00,94.68,94.69,94.59,94.62,21316.0,69.7335,69.7409,69.6672,69.6893,21316.0
2016-10-03 15:30:00,94.61,94.77,94.61,94.7,38587.0,69.682,69.7998,69.682,69.7482,38587.0
2016-10-03 15:40:00,94.69,95.05,94.62,94.75,70721.0,69.7409,70.006,69.6893,69.7851,70721.0
2016-10-03 15:50:00,94.75,94.77,94.56,94.59,93800.0,69.7851,69.7998,69.6451,69.6672,93800.0
2016-10-04 09:30:00,93.99,94.0,92.85,92.95,74893.0,69.2253,69.2327,68.3857,68.4593,74893.0
2016-10-04 09:40:00,93.01,93.14,92.32,92.32,45694.0,68.5035,68.5993,67.9953,67.9953,45694.0
2016-10-04 09:50:00,92.31,92.34,91.64,91.84,58164.0,67.988,68.0101,67.4945,67.6418,58164.0
2016-10-04 10:00:00,91.94,92.29,91.79,92.21,32979.0,67.7154,67.9732,67.605,67.9143,32979.0
2016-10-04 10:10:00,92.24,92.35,91.95,92.28,39227.0,67.9364,68.0174,67.7228,67.9659,39227.0
2016-10-04 10:20:00,92.31,92.65,92.3,92.62,31549.0,67.988,68.2384,67.9806,68.2163,31549.0
2016-10-04 10:30:00,92.57,92.58,92.05,92.11,23032.0,68.1795,68.1868,67.7965,67.8407,23032.0
2016-10-04 10:40:00,91.99,92.2,91.98,92.06,22688.0,67.7523,67.9069,67.7449,67.8038,22688.0
2016-10-04 10:50:00,92.04,92.21,92.02,92.1,22726.0,67.7891,67.9143,67.7744,67.8333,22726.0
2016-10-04 11:00:00,92.07,92.42,92.03,92.22,28252.0,67.8112,68.069,67.7817,67.9217,28252.0
2016-10-04 11:10:00,92.18,92.54,92.18,92.47,23935.0,67.8922,68.1574,67.8922,68.1058,23935.0
2016-10-04 11:20:00,92.49,92.7,92.43,92.55,43193.0,68.1205,68.2752,68.0763,68.1647,43193.0
2016-10-04 11:30:00,92.55,92.66,92.31,92.32,93907.0,68.1647,68.2457,67.988,67.9953,93907.0
2016-10-04 11:40:00,92.29,92.45,92.1,92.33,58009.0,67.9732,68.0911,67.8333,68.0027,58009.0
2016-10-04 11:50:00,92.3,92.32,92.05,92.16,29766.0,67.9806,67.9953,67.7965,67.8775,29766.0
2016-10-04 12:00:00,92.11,92.16,91.9,91.99,48068.0,67.8407,67.8775,67.686,67.7523,48068.0
2016-10-04 12:10:00,92.01,92.13,91.93,92.09,35560.0,67.767,67.8554,67.7081,67.8259,35560.0
2016-10-04 12:20:00,92.13,92.15,91.89,92.05,18232.0,67.8554,67.8701,67.6786,67.7965,18232.0
2016-10-04 12:30:00,92.08,92.38,91.98,92.38,50716.0,67.8186,68.0395,67.7449,68.0395,50716.0
2016-10-04 12:40:00,92.36,92.48,92.05,92.06,11236.0,68.0248,68.1132,67.7965,67.8038,11236.0
2016-10-04 12:50:00,92.1,92.16,91.97,92.04,19809.0,67.8333,67.8775,67.7375,67.7891,19809.0
2016-10-04 13:00:00,92.04,92.11,91.96,92.05,29147.0,67.7891,67.8407,67.7302,67.7965,29147.0
2016-10-04 13:10:00,92.02,92.13,91.99,92.04,25402.0,67.7744,67.8554,67.7523,67.7891,25402.0
2016-10-04 13:20:00,92.08,92.09,91.91,91.98,59226.0,67.8186,67.8259,67.6934,67.7449,59226.0
2016-10-04 13:30:00,92.0,92.06,91.95,91.98,24959.0,67.7596,67.8038,67.7228,67.7449,24959.0
2016-10-04 13:40:00,91.95,92.0,91.7,91.76,33173.0,67.7228,67.7596,67.5387,67.5829,33173.0
2016-10-04 13:50:00,91.78,91.8,91.65,91.72,23715.0,67.5976,67.6123,67.5019,67.5534,23715.0
2016-10-04 14:00:00,91.67,91.67,91.38,91.38,35770.0,67.5166,67.5166,67.303,67.303,35770.0
2016-10-04 14:10:00,91.4,91.49,91.19,91.42,27492.0,67.3177,67.384,67.1631,67.3325,27492.0
2016-10-04 14:20:00,91.42,91.54,91.36,91.54,45371.0,67.3325,67.4208,67.2883,67.4208,45371.0
2016-10-04 14:30:00,91.53,91.64,91.5,91.54,33275.0,67.4135,67.4945,67.3914,67.4208,33275.0
2016-10-04 14:40:00,91.53,91.62,91.52,91.54,32348.0,67.4135,67.4798,67.4061,67.4208,32348.0
2016-10-04 14:50:00,91.54,91.55,91.39,91.45,111090.0,67.4208,67.4282,67.3104,67.3546,111090.0
2016-10-04 15:00:00,91.39,91.44,91.29,91.34,28925.0,67.3104,67.3472,67.2367,67.2735,28925.0
2016-10-04 15:10:00,91.3,91.43,91.28,91.43,27751.0,67.2441,67.3398,67.2293,67.3398,27751.0
2016-10-04 15:20:00,91.43,91.72,91.43,91.71,30297.0,67.3398,67.5534,67.3398,67.546,30297.0
2016-10-04 15:30:00,91.73,92.01,91.71,92.01,59070.0,67.5608,67.767,67.546,67.767,59070.0
2016-10-04 15:40:00,91.98,92.08,91.9,91.94,65716.0,67.7449,67.8186,67.686,67.7154,65716.0
2016-10-04 15:50:00,91.96,92.22,91.95,92.17,153624.0,67.7302,67.9217,67.7228,67.8848,153624.0
2016-10-05 09:30:00,92.26,92.5,91.47,91.7,34357.0,67.9511,68.1279,67.3693,67.5387,34357.0
2016-10-05 09:40:00,91.65,91.82,91.47,91.65,34473.0,67.5019,67.6271,67.3693,67.5019,34473.0
2016-10-05 09:50:00,91.57,91.68,91.33,91.36,44472.0,67.4429,67.524,67.2662,67.2883,44472.0
2016-10-05 10:00:00,91.37,91.53,90.61,90.62,76992.0,67.2956,67.4135,66.7359,66.7432,76992.0
2016-10-05 10:10:00,90.62,90.65,89.68,89.73,88145.0,66.7432,66.7653,66.0509,66.0877,88145.0
2016-10-05 10:20:00,89.73,89.98,89.6,89.85,27992.0,66.0877,66.2719,65.992,66.1761,27992.0
2016-10-05 10:30:00,89.84,90.09,89.73,90.0,61727.0,66.1688,66.3529,66.0877,66.2866,61727.0
2016-10-05 10:40:00,90.0,90.44,89.98,90.27,20732.0,66.2866,66.6107,66.2719,66.4855,20732.0
2016-10-05 10:50:00,90.26,90.55,90.15,90.24,12614.0,66.4781,66.6917,66.3971,66.4634,12614.0
2016-10-05 11:00:00,90.25,90.7,90.24,90.7,15712.0,66.4707,66.8022,66.4634,66.8022,15712.0
2016-10-05 11:10:00,90.71,90.77,90.4,90.4,72406.0,66.8095,66.8537,66.5812,66.5812,72406.0
2016-10-05 11:20:00,90.41,90.52,90.26,90.41,27235.0,66.5886,66.6696,66.4781,66.5886,27235.0
2016-10-05 11:30:00,90.42,90.54,90.28,90.33,22485.0,66.5959,66.6843,66.4928,66.5297,22485.0
2016-10-05 11:40:00,90.3,90.41,90.17,90.26,53918.0,66.5076,66.5886,66.4118,66.4781,53918.0
2016-10-05 11:50:00,90.26,90.42,90.18,90.37,23216.0,66.4781,66.5959,66.4192,66.5591,23216.0
2016-10-05 12:00:00,90.38,90.4,90.18,90.27,37338.0,66.5665,66.5812,66.4192,66.4855,37338.0
2016-10-05 12:10:00,90.22,90.39,90.15,90.21,10412.0,66.4486,66.5738,66.3971,66.4413,10412.0
2016-10-05 12:20:00,90.25,90.3,90.03,90.03,7668.0,66.4707,66.5076,66.3087,66.3087,7668.0
2016-10-05 12:30:00,90.02,90.23,90.0,90.19,29256.0,66.3013,66.456,66.2866,66.4265,29256.0
2016-10-05 12:40:00,90.17,90.63,90.06,90.51,42360.0,66.4118,66.7506,66.3308,66.6622,42360.0
2016-10-05 12:50:00,90.47,90.65,90.27,90.61,38898.0,66.6328,66.7653,66.4855,66.7359,38898.0
2016-10-05 13:00:00,90.6,90.68,90.28,90.28,19069.0,66.7285,66.7874,66.4928,66.4928,19069.0
2016-10-05 13:10:00,90.28,90.45,90.21,90.45,31012.0,66.4928,66.618,66.4413,66.618,31012.0
2016-10-05 13:20:00,90.45,90.57,90.37,90.4,23646.0,66.618,66.7064,66.5591,66.5812,23646.0
2016-10-05 13:30:00,90.38,90.58,90.29,90.56,27636.0,66.5665,66.7138,66.5002,66.6991,27636.0
2016-10-05 13:40:00,90.58,90.79,90.48,90.77,21737.0,66.7138,66.8685,66.6401,66.8537,21737.0
2016-10-05 13:50:00,90.79,90.96,90.69,90.87,21120.0,66.8685,66.9937,66.7948,66.9274,21120.0
2016-10-05 14:00:00,90.85,91.11,90.73,90.98,32633.0,66.9126,67.1041,66.8243,67.0084,32633.0
2016-10-05 14:10:00,90.98,91.1,90.91,91.03,39084.0,67.0084,67.0968,66.9568,67.0452,39084.0
2016-10-05 14:20:00,91.02,91.05,90.77,90.77,22996.0,67.0379,67.0599,66.8537,66.8537,22996.0
2016-10-05 14:30:00,90.77,90.81,90.68,90.74,15710.0,66.8537,66.8832,66.7874,66.8316,15710.0
2016-10-05 14:40:00,90.7,90.82,90.61,90.73,13499.0,66.8022,66.8905,66.7359,66.8243,13499.0
2016-10-05 14:50:00,90.74,90.86,90.64,90.82,21037.0,66.8316,66.92,66.758,66.8905,21037.0
2016-10-05 15:00:00,90.83,91.08,90.83,91.06,17280.0,66.8979,67.082,66.8979,67.0673,17280.0
2016-10-05 15:10:00,91.06,91.08,90.91,90.98,40874.0,67.0673,67.082,66.9568,67.0084,40874.0
2016-10-05 15:20:00,90.98,91.09,90.95,90.97,24366.0,67.0084,67.0894,66.9863,67.001,24366.0
2016-10-05 15:30:00,90.95,91.12,90.93,91.0,39264.0,66.9863,67.1115,66.9716,67.0231,39264.0
2016-10-05 15:40:00,91.01,91.07,90.84,90.84,52063.0,67.0305,67.0747,66.9053,66.9053,52063.0
2016-10-05 15:50:00,90.84,90.95,90.77,90.82,123906.0,66.9053,66.9863,66.8537,66.8905,123906.0
2016-10-06 09:30:00,90.13,90.46,89.18,90.2,93006.0,66.3824,66.6254,65.6827,66.4339,93006.0
2016-10-06 09:40:00,90.23,90.75,90.18,90.73,28506.0,66.456,66.839,66.4192,66.8243,28506.0
2016-10-06 09:50:00,90.76,91.11,90.58,90.93,18798.0,66.8464,67.1041,66.7138,66.9716,18798.0
2016-10-06 10:00:00,90.98,91.24,90.7,90.83,15917.0,67.0084,67.1999,66.8022,66.8979,15917.0
2016-10-06 10:10:00,90.74,91.19,90.63,91.18,54690.0,66.8316,67.1631,66.7506,67.1557,54690.0
2016-10-06 10:20:00,91.18,91.65,91.11,91.65,82425.0,67.1557,67.5019,67.1041,67.5019,82425.0
2016-10-06 10:30:00,91.67,91.95,91.56,91.93,42158.0,67.5166,67.7228,67.4356,67.7081,42158.0
2016-10-06 10:40:00,91.93,91.97,91.39,91.43,42874.0,67.7081,67.7375,67.3104,67.3398,42874.0
2016-10-06 10:50:00,91.4,91.41,91.04,91.06,26519.0,67.3177,67.3251,67.0526,67.0673,26519.0
2016-10-06 11:00:00,91.01,91.21,90.93,91.03,50857.0,67.0305,67.1778,66.9716,67.0452,50857.0
2016-10-06 11:10:00,91.03,91.28,91.0,91.06,71348.0,67.0452,67.2293,67.0231,67.0673,71348.0
2016-10-06 11:20:00,91.05,91.13,90.83,91.05,31709.0,67.0599,67.1189,66.8979,67.0599,31709.0
2016-10-06 11:30:00,91.03,91.09,90.94,90.94,32330.0,67.0452,67.0894,66.9789,66.9789,32330.0
2016-10-06 11:40:00,90.94,91.17,90.69,90.97,47611.0,66.9789,67.1483,66.7948,67.001,47611.0
2016-10-06 11:50:00,91.03,91.6,90.99,91.47,30947.0,67.0452,67.465,67.0158,67.3693,30947.0
2016-10-06 12:00:00,91.46,91.76,91.39,91.45,41162.0,67.3619,67.5829,67.3104,67.3546,41162.0
2016-10-06 12:10:00,91.38,91.49,91.24,91.31,17754.0,67.303,67.384,67.1999,67.2514,17754.0
2016-10-06 12:20:00,91.28,91.38,91.21,91.21,21838.0,67.2293,67.303,67.1778,67.1778,21838.0
2016-10-06 12:30:00,91.21,91.3,91.14,91.17,15173.0,67.1778,67.2441,67.1262,67.1483,15173.0
2016-10-06 12:40:00,91.19,91.23,90.98,91.23,16935.0,67.1631,67.1925,67.0084,67.1925,16935.0
2016-10-06 12:50:00,91.24,91.25,90.92,90.92,14102.0,67.1999,67.2073,66.9642,66.9642,14102.0
2016-10-06 13:00:00,90.94,91.07,90.94,90.98,9843.0,66.9789,67.0747,66.9789,67.0084,9843.0
2016-10-06 13:10:00,90.93,91.05,90.92,91.01,8497.0,66.9716,67.0599,66.9642,67.0305,8497.0
2016-10-06 13:20:00,90.97,91.03,90.86,90.88,14092.0,67.001,67.0452,66.92,66.9347,14092.0
2016-10-06 13:30:00,90.89,91.03,90.88,90.92,33394.0,66.9421,67.0452,66.9347,66.9642,33394.0
2016-10-06 13:40:00,90.95,91.03,90.88,90.88,14698.0,66.9863,67.0452,66.9347,66.9347,14698.0
2016-10-06 13:50:00,90.92,91.01,90.9,90.99,7469.0,66.9642,67.0305,66.9495,67.0158,7469.0
2016-10-06 14:00:00,90.96,91.07,90.92,90.92,28966.0,66.9937,67.0747,66.9642,66.9642,28966.0
2016-10-06 14:10:00,90.95,91.06,90.91,90.98,8823.0,66.9863,67.0673,66.9568,67.0084,8823.0
2016-10-06 14:20:00,90.99,91.14,90.97,91.13,39332.0,67.0158,67.1262,67.001,67.1189,39332.0
2016-10-06 14:30:00,91.12,91.33,91.12,91.28,22535.0,67.1115,67.2662,67.1115,67.2293,22535.0
2016-10-06 14:40:00,91.28,91.29,90.96,91.01,10825.0,67.2293,67.2367,66.9937,67.0305,10825.0
2016-10-06 14:50:00,91.01,91.17,91.01,91.14,10544.0,67.0305,67.1483,67.0305,67.1262,10544.0
2016-10-06 15:00:00,91.17,91.27,91.05,91.06,22047.0,67.1483,67.222,67.0599,67.0673,22047.0
2016-10-06 15:10:00,91.03,91.16,91.0,91.09,28289.0,67.0452,67.141,67.0231,67.0894,28289.0
2016-10-06 15:20:00,91.09,91.34,91.09,91.2,40838.0,67.0894,67.2735,67.0894,67.1704,40838.0
2016-10-06 15:30:00,91.2,91.26,91.06,91.09,60777.0,67.1704,67.2146,67.0673,67.0894,60777.0
2016-10-06 15:40:00,91.09,91.11,90.97,91.0,105733.0,67.0894,67.1041,67.001,67.0231,105733.0
2016-10-06 15:50:00,91.0,91.02,90.91,90.98,229029.0,67.0231,67.0379,66.9568,67.0084,229029.0
2016-10-07 09:30:00,91.44,93.24,91.4,92.94,90979.0,67.3472,68.6729,67.3177,68.452,90979.0
2016-10-07 09:40:00,93.0,93.77,92.91,93.42,81359.0,68.4962,69.0633,68.4299,68.8055,81359.0
2016-10-07 09:50:00,93.38,93.48,92.89,92.92,63186.0,68.776,68.8497,68.4151,68.4372,63186.0
2016-10-07 10:00:00,92.9,93.41,92.65,92.71,60623.0,68.4225,68.7981,68.2384,68.2826,60623.0
2016-10-07 10:10:00,92.73,92.95,92.03,92.13,27003.0,68.2973,68.4593,67.7817,67.8554,27003.0
2016-10-07 10:20:00,92.04,92.18,91.87,92.16,26678.0,67.7891,67.8922,67.6639,67.8775,26678.0
2016-10-07 10:30:00,92.13,92.17,91.82,92.17,21888.0,67.8554,67.8848,67.6271,67.8848,21888.0
2016-10-07 10:40:00,92.2,92.21,91.45,91.45,10057.0,67.9069,67.9143,67.3546,67.3546,10057.0
2016-10-07 10:50:00,91.5,91.62,91.33,91.41,9746.0,67.3914,67.4798,67.2662,67.3251,9746.0
2016-10-07 11:00:00,91.34,91.38,91.27,91.32,6658.0,67.2735,67.303,67.222,67.2588,6658.0
2016-10-07 11:10:00,91.33,91.43,91.17,91.36,9705.0,67.2662,67.3398,67.1483,67.2883,9705.0
2016-10-07 11:20:00,91.29,91.52,91.24,91.36,13827.0,67.2367,67.4061,67.1999,67.2883,13827.0
2016-10-07 11:30:00,91.37,91.42,90.98,90.98,12286.0,67.2956,67.3325,67.0084,67.0084,12286.0
2016-10-07 11:40:00,91.04,91.11,90.73,90.81,11516.0,67.0526,67.1041,66.8243,66.8832,11516.0
2016-10-07 11:50:00,90.87,91.12,90.76,90.93,25715.0,66.9274,67.1115,66.8464,66.9716,25715.0
2016-10-07 12:00:00,90.95,91.26,90.92,91.12,9470.0,66.9863,67.2146,66.9642,67.1115,9470.0
2016-10-07 12:10:00,91.08,91.18,90.97,91.06,7011.0,67.082,67.1557,67.001,67.0673,7011.0
2016-10-07 12:20:00,91.1,91.38,91.08,91.38,11481.0,67.0968,67.303,67.082,67.303,11481.0
2016-10-07 12:30:00,91.4,91.4,91.12,91.13,6195.0,67.3177,67.3177,67.1115,67.1189,6195.0
2016-10-07 12:40:00,91.11,91.52,91.11,91.46,18615.0,67.1041,67.4061,67.1041,67.3619,18615.0
2016-10-07 12:50:00,91.47,91.63,91.41,91.61,13021.0,67.3693,67.4871,67.3251,67.4724,13021.0
2016-10-07 13:00:00,91.58,91.6,91.32,91.52,9215.0,67.4503,67.465,67.2588,67.4061,9215.0
2016-10-07 13:10:00,91.52,91.55,91.37,91.44,5669.0,67.4061,67.4282,67.2956,67.3472,5669.0
2016-10-07 13:20:00,91.44,91.63,91.39,91.6,9037.0,67.3472,67.4871,67.3104,67.465,9037.0
2016-10-07 13:30:00,91.6,91.65,91.53,91.57,5444.0,67.465,67.5019,67.4135,67.4429,5444.0
2016-10-07 13:40:00,91.6,91.69,91.51,91.53,9705.0,67.465,67.5313,67.3987,67.4135,9705.0
2016-10-07 13:50:00,91.54,91.74,91.5,91.58,12635.0,67.4208,67.5681,67.3914,67.4503,12635.0
2016-10-07 14:00:00,91.63,91.72,91.58,91.6,15364.0,67.4871,67.5534,67.4503,67.465,15364.0
2016-10-07 14:10:00,91.64,91.7,91.43,91.44,14219.0,67.4945,67.5387,67.3398,67.3472,14219.0
2016-10-07 14:20:00,91.45,91.49,91.38,91.38,15106.0,67.3546,67.384,67.303,67.303,15106.0
2016-10-07 14:30:00,91.37,91.53,91.36,91.44,8028.0,67.2956,67.4135,67.2883,67.3472,8028.0
2016-10-07 14:40:00,91.44,91.44,91.3,91.34,9316.0,67.3472,67.3472,67.2441,67.2735,9316.0
2016-10-07 14:50:00,91.34,91.44,91.28,91.28,9500.0,67.2735,67.3472,67.2293,67.2293,9500.0
2016-10-07 15:00:00,91.31,91.45,91.3,91.43,7456.0,67.2514,67.3546,67.2441,67.3398,7456.0
2016-10-07 15:10:00,91.4,91.51,91.35,91.36,17660.0,67.3177,67.3987,67.2809,67.2883,17660.0
2016-10-07 15:20:00,91.37,91.48,91.32,91.43,19254.0,67.2956,67.3767,67.2588,67.3398,19254.0
2016-10-07 15:30:00,91.42,91.56,91.42,91.54,49665.0,67.3325,67.4356,67.3325,67.4208,49665.0
2016-10-07 15:40:00,91.53,91.66,91.53,91.63,46261.0,67.4135,67.5092,67.4135,67.4871,46261.0
2016-10-07 15:50:00,91.61,91.71,91.6,91.6,106060.0,67.4724,67.546,67.465,67.465,106060.0
2016-10-10 09:30:00,91.66,92.09,91.66,91.94,29453.0,67.5092,67.8259,67.5092,67.7154,29453.0
2016-10-10 09:40:00,92.0,92.57,91.99,92.54,22665.0,67.7596,68.1795,67.7523,68.1574,22665.0
2016-10-10 09:50:00,92.56,92.66,92.19,92.49,50137.0,68.1721,68.2457,67.8996,68.1205,50137.0
2016-10-10 10:00:00,92.49,92.62,92.3,92.53,15346.0,68.1205,68.2163,67.9806,68.15,15346.0
2016-10-10 10:10:00,92.58,92.77,92.48,92.67,29106.0,68.1868,68.3268,68.1132,68.2531,29106.0
2016-10-10 10:20:00,92.66,93.06,92.56,93.06,42327.0,68.2457,68.5403,68.1721,68.5403,42327.0
2016-10-10 10:30:00,93.02,93.06,92.79,92.86,39557.0,68.5109,68.5403,68.3415,68.393,39557.0
2016-10-10 10:40:00,92.86,92.86,92.43,92.49,21407.0,68.393,68.393,68.0763,68.1205,21407.0
2016-10-10 10:50:00,92.5,92.57,92.39,92.44,16285.0,68.1279,68.1795,68.0469,68.0837,16285.0
2016-10-10 11:00:00,92.44,92.76,92.44,92.7,18022.0,68.0837,68.3194,68.0837,68.2752,18022.0
2016-10-10 11:10:00,92.66,92.75,92.59,92.69,11486.0,68.2457,68.312,68.1942,68.2678,11486.0
2016-10-10 11:20:00,92.68,92.85,92.66,92.8,12910.0,68.2605,68.3857,68.2457,68.3489,12910.0
2016-10-10 11:30:00,92.77,92.78,92.66,92.75,12510.0,68.3268,68.3341,68.2457,68.312,12510.0
2016-10-10 11:40:00,92.75,92.87,92.67,92.87,12504.0,68.312,68.4004,68.2531,68.4004,12504.0
2016-10-10 11:50:00,92.87,92.87,92.75,92.84,14200.0,68.4004,68.4004,68.312,68.3783,14200.0
2016-10-10 12:00:00,92.84,92.86,92.56,92.6,29708.0,68.3783,68.393,68.1721,68.2016,29708.0
2016-10-10 12:10:00,92.55,92.58,92.35,92.36,12284.0,68.1647,68.1868,68.0174,68.0248,12284.0
2016-10-10 12:20:00,92.34,92.4,92.21,92.34,13097.0,68.0101,68.0542,67.9143,68.0101,13097.0
2016-10-10 12:30:00,92.32,92.39,92.21,92.29,10394.0,67.9953,68.0469,67.9143,67.9732,10394.0
2016-10-10 12:40:00,92.29,92.3,92.0,92.07,12248.0,67.9732,67.9806,67.7596,67.8112,12248.0
2016-10-10 12:50:00,92.12,92.13,92.0,92.12,19008.0,67.848,67.8554,67.7596,67.848,19008.0
2016-10-10 13:00:00,92.1,92.43,92.1,92.43,8909.0,67.8333,68.0763,67.8333,68.0763,8909.0
2016-10-10 13:10:00,92.4,92.4,92.27,92.28,9019.0,68.0542,68.0542,67.9585,67.9659,9019.0
2016-10-10 13:20:00,92.29,92.33,92.22,92.28,15219.0,67.9732,68.0027,67.9217,67.9659,15219.0
2016-10-10 13:30:00,92.25,92.37,92.22,92.22,9378.0,67.9438,68.0322,67.9217,67.9217,9378.0
2016-10-10 13:40:00,92.24,92.48,92.24,92.48,9286.0,67.9364,68.1132,67.9364,68.1132,9286.0
2016-10-10 13:50:00,92.48,92.62,92.45,92.5,15120.0,68.1132,68.2163,68.0911,68.1279,15120.0
2016-10-10 14:00:00,92.51,92.62,92.49,92.53,14950.0,68.1353,68.2163,68.1205,68.15,14950.0
2016-10-10 14:10:00,92.54,92.65,92.51,92.53,14707.0,68.1574,68.2384,68.1353,68.15,14707.0
2016-10-10 14:20:00,92.53,92.56,92.37,92.45,16219.0,68.15,68.1721,68.0322,68.0911,16219.0
2016-10-10 14:30:00,92.47,92.6,92.45,92.58,19780.0,68.1058,68.2016,68.0911,68.1868,19780.0
2016-10-10 14:40:00,92.58,92.66,92.48,92.66,15793.0,68.1868,68.2457,68.1132,68.2457,15793.0
2016-10-10 14:50:00,92.65,92.65,92.49,92.58,15166.0,68.2384,68.2384,68.1205,68.1868,15166.0
2016-10-10 15:00:00,92.58,92.64,92.53,92.61,15076.0,68.1868,68.231,68.15,68.2089,15076.0
2016-10-10 15:10:00,92.61,92.63,92.44,92.57,20570.0,68.2089,68.2236,68.0837,68.1795,20570.0
2016-10-10 15:20:00,92.55,92.62,92.46,92.6,15501.0,68.1647,68.2163,68.0984,68.2016,15501.0
2016-10-10 15:30:00,92.61,92.71,92.52,92.54,45196.0,68.2089,68.2826,68.1426,68.1574,45196.0
2016-10-10 15:40:00,92.54,92.61,92.43,92.45,42102.0,68.1574,68.2089,68.0763,68.0911,42102.0
2016-10-10 15:50:00,92.45,92.58,92.45,92.5,77299.0,68.0911,68.1868,68.0911,68.1279,77299.0
2016-10-11 09:30:00,92.41,92.73,91.85,92.08,14116.0,68.0616,68.2973,67.6492,67.8186,14116.0
2016-10-11 09:40:00,91.94,92.13,91.86,91.9,21010.0,67.7154,67.8554,67.6565,67.686,21010.0
2016-10-11 09:50:00,91.9,92.44,91.33,92.44,33367.0,67.686,68.0837,67.2662,68.0837,33367.0
2016-10-11 10:00:00,92.2,92.2,91.62,91.84,20802.0,67.9069,67.9069,67.4798,67.6418,20802.0
2016-10-11 10:10:00,91.9,91.93,91.58,91.89,8928.0,67.686,67.7081,67.4503,67.6786,8928.0
2016-10-11 10:20:00,91.95,92.19,91.89,92.05,12100.0,67.7228,67.8996,67.6786,67.7965,12100.0
2016-10-11 10:30:00,91.99,92.19,91.95,92.1,7254.0,67.7523,67.8996,67.7228,67.8333,7254.0
2016-10-11 10:40:00,92.02,92.15,91.95,92.05,8216.0,67.7744,67.8701,67.7228,67.7965,8216.0
2016-10-11 10:50:00,92.12,92.16,91.99,91.99,9493.0,67.848,67.8775,67.7523,67.7523,9493.0
2016-10-11 11:00:00,91.93,91.93,91.69,91.81,7227.0,67.7081,67.7081,67.5313,67.6197,7227.0
2016-10-11 11:10:00,91.83,91.89,91.72,91.87,7250.0,67.6344,67.6786,67.5534,67.6639,7250.0
2016-10-11 11:20:00,91.9,92.07,91.77,91.77,8389.0,67.686,67.8112,67.5902,67.5902,8389.0
2016-10-11 11:30:00,91.79,92.01,91.79,91.93,5811.0,67.605,67.767,67.605,67.7081,5811.0
2016-10-11 11:40:00,91.94,92.09,91.91,91.92,5376.0,67.7154,67.8259,67.6934,67.7007,5376.0
2016-10-11 11:50:00,91.97,92.01,91.83,91.95,13196.0,67.7375,67.767,67.6344,67.7228,13196.0
2016-10-11 12:00:00,92.01,92.16,91.96,92.1,8991.0,67.767,67.8775,67.7302,67.8333,8991.0
2016-10-11 12:10:00,92.12,92.14,92.01,92.13,8882.0,67.848,67.8628,67.767,67.8554,8882.0
2016-10-11 12:20:00,92.11,92.12,91.99,92.01,2900.0,67.8407,67.848,67.7523,67.767,2900.0
2016-10-11 12:30:00,92.01,92.07,91.93,92.03,5749.0,67.767,67.8112,67.7081,67.7817,5749.0
2016-10-11 12:40:00,92.07,92.14,92.0,92.04,2967.0,67.8112,67.8628,67.7596,67.7891,2967.0
2016-10-11 12:50:00,91.97,92.0,91.84,91.85,1930.0,67.7375,67.7596,67.6418,67.6492,1930.0
2016-10-11 13:00:00,91.83,91.86,91.72,91.76,5000.0,67.6344,67.6565,67.5534,67.5829,5000.0
2016-10-11 13:10:00,91.77,91.77,91.54,91.55,4778.0,67.5902,67.5902,67.4208,67.4282,4778.0
2016-10-11 13:20:00,91.59,91.61,91.46,91.48,5814.0,67.4577,67.4724,67.3619,67.3767,5814.0
2016-10-11 13:30:00,91.41,91.55,91.33,91.35,5481.0,67.3251,67.4282,67.2662,67.2809,5481.0
2016-10-11 13:40:00,91.38,91.47,91.35,91.47,4213.0,67.303,67.3693,67.2809,67.3693,4213.0
2016-10-11 13:50:00,91.38,91.45,91.21,91.23,6239.0,67.303,67.3546,67.1778,67.1925,6239.0
2016-10-11 14:00:00,91.18,91.36,91.18,91.36,5491.0,67.1557,67.2883,67.1557,67.2883,5491.0
2016-10-11 14:10:00,91.36,91.4,91.14,91.19,14521.0,67.2883,67.3177,67.1262,67.1631,14521.0
2016-10-11 14:20:00,91.19,91.2,91.1,91.15,10520.0,67.1631,67.1704,67.0968,67.1336,10520.0
2016-10-11 14:30:00,91.12,91.28,91.12,91.2,11816.0,67.1115,67.2293,67.1115,67.1704,11816.0
2016-10-11 14:40:00,91.2,91.32,91.16,91.23,10913.0,67.1704,67.2588,67.141,67.1925,10913.0
2016-10-11 14:50:00,91.23,91.25,91.15,91.16,11466.0,67.1925,67.2073,67.1336,67.141,11466.0
2016-10-11 15:00:00,91.17,91.22,91.12,91.13,16772.0,67.1483,67.1852,67.1115,67.1189,16772.0
2016-10-11 15:10:00,91.13,91.3,91.08,91.28,24233.0,67.1189,67.2441,67.082,67.2293,24233.0
2016-10-11 15:20:00,91.3,91.44,91.3,91.35,11903.0,67.2441,67.3472,67.2441,67.2809,11903.0
2016-10-11 15:30:00,91.33,91.38,91.26,91.37,11960.0,67.2662,67.303,67.2146,67.2956,11960.0
2016-10-11 15:40:00,91.39,91.53,91.35,91.53,16739.0,67.3104,67.4135,67.2809,67.4135,16739.0
2016-10-11 15:50:00,91.52,91.58,91.43,91.51,76110.0,67.4061,67.4503,67.3398,67.3987,76110.0
2016-10-12 09:30:00,91.71,91.76,91.21,91.56,25187.0,67.546,67.5829,67.1778,67.4356,25187.0
2016-10-12 09:40:00,91.6,91.8,91.46,91.66,38794.0,67.465,67.6123,67.3619,67.5092,38794.0
2016-10-12 09:50:00,91.66,91.7,91.51,91.66,13338.0,67.5092,67.5387,67.3987,67.5092,13338.0
2016-10-12 10:00:00,91.84,91.92,91.72,91.86,10178.0,67.6418,67.7007,67.5534,67.6565,10178.0
2016-10-12 10:10:00,91.85,91.96,91.81,91.82,5303.0,67.6492,67.7302,67.6197,67.6271,5303.0
2016-10-12 10:20:00,91.83,91.83,91.62,91.62,16176.0,67.6344,67.6344,67.4798,67.4798,16176.0
2016-10-12 10:30:00,91.65,91.77,91.65,91.76,4231.0,67.5019,67.5902,67.5019,67.5829,4231.0
2016-10-12 10:40:00,91.78,91.9,91.74,91.9,8034.0,67.5976,67.686,67.5681,67.686,8034.0
2016-10-12 10:50:00,91.92,91.98,91.85,91.98,12399.0,67.7007,67.7449,67.6492,67.7449,12399.0
2016-10-12 11:00:00,91.99,92.1,91.96,92.07,13025.0,67.7523,67.8333,67.7302,67.8112,13025.0
2016-10-12 11:10:00,92.11,92.38,92.1,92.34,7816.0,67.8407,68.0395,67.8333,68.0101,7816.0
2016-10-12 11:20:00,92.35,92.52,92.33,92.47,9329.0,68.0174,68.1426,68.0027,68.1058,9329.0
2016-10-12 11:30:00,92.45,92.54,92.3,92.31,9609.0,68.0911,68.1574,67.9806,67.988,9609.0
2016-10-12 11:40:00,92.3,92.36,92.19,92.25,6230.0,67.9806,68.0248,67.8996,67.9438,6230.0
2016-10-12 11:50:00,92.29,92.46,92.23,92.36,9259.0,67.9732,68.0984,67.929,68.0248,9259.0
2016-10-12 12:00:00,92.35,92.54,92.33,92.53,8149.0,68.0174,68.1574,68.0027,68.15,8149.0
2016-10-12 12:10:00,92.5,92.65,92.5,92.64,6222.0,68.1279,68.2384,68.1279,68.231,6222.0
2016-10-12 12:20:00,92.64,92.71,92.64,92.69,5918.0,68.231,68.2826,68.231,68.2678,5918.0
2016-10-12 12:30:00,92.7,92.94,92.7,92.9,11948.0,68.2752,68.452,68.2752,68.4225,11948.0
2016-10-12 12:40:00,92.91,93.0,92.87,92.95,14073.0,68.4299,68.4962,68.4004,68.4593,14073.0
2016-10-12 12:50:00,92.97,93.13,92.96,93.12,9599.0,68.4741,68.5919,68.4667,68.5845,9599.0
2016-10-12 13:00:00,93.09,93.13,92.9,93.06,6814.0,68.5624,68.5919,68.4225,68.5403,6814.0
2016-10-12 13:10:00,93.03,93.11,92.97,93.03,10216.0,68.5183,68.5772,68.4741,68.5183,10216.0
2016-10-12 13:20:00,93.03,93.03,92.89,92.95,8608.0,68.5183,68.5183,68.4151,68.4593,8608.0
2016-10-12 13:30:00,92.95,92.98,92.84,92.95,7402.0,68.4593,68.4814,68.3783,68.4593,7402.0
2016-10-12 13:40:00,92.96,93.06,92.93,92.98,11041.0,68.4667,68.5403,68.4446,68.4814,11041.0
2016-10-12 13:50:00,92.92,93.0,92.91,93.0,6689.0,68.4372,68.4962,68.4299,68.4962,6689.0
2016-10-12 14:00:00,93.0,93.12,92.89,93.12,23506.0,68.4962,68.5845,68.4151,68.5845,23506.0
2016-10-12 14:10:00,93.13,93.21,92.98,93.2,7424.0,68.5919,68.6508,68.4814,68.6435,7424.0
2016-10-12 14:20:00,93.21,93.28,93.04,93.05,5623.0,68.6508,68.7024,68.5256,68.533,5623.0
2016-10-12 14:30:00,93.04,93.29,93.02,93.26,10999.0,68.5256,68.7097,68.5109,68.6877,10999.0
2016-10-12 14:40:00,93.29,93.41,93.21,93.32,13973.0,68.7097,68.7981,68.6508,68.7318,13973.0
2016-10-12 14:50:00,93.34,93.4,93.26,93.28,16421.0,68.7466,68.7908,68.6877,68.7024,16421.0
2016-10-12 15:00:00,93.27,93.31,93.22,93.31,17816.0,68.695,68.7245,68.6582,68.7245,17816.0
2016-10-12 15:10:00,93.31,93.34,93.24,93.32,29543.0,68.7245,68.7466,68.6729,68.7318,29543.0
2016-10-12 15:20:00,93.29,93.33,93.24,93.24,23659.0,68.7097,68.7392,68.6729,68.6729,23659.0
2016-10-12 15:30:00,93.24,93.27,93.18,93.25,42899.0,68.6729,68.695,68.6287,68.6803,42899.0
2016-10-12 15:40:00,93.24,93.36,93.22,93.33,49069.0,68.6729,68.7613,68.6582,68.7392,49069.0
2016-10-12 15:50:00,93.33,93.37,93.26,93.32,82274.0,68.7392,68.7687,68.6877,68.7318,82274.0
2016-10-13 09:30:00,93.06,93.16,92.45,92.64,37941.0,68.5403,68.614,68.0911,68.231,37941.0
2016-10-13 09:40:00,92.71,93.02,92.48,92.81,46267.0,68.2826,68.5109,68.1132,68.3562,46267.0
2016-10-13 09:50:00,92.82,93.11,92.78,93.11,35981.0,68.3636,68.5772,68.3341,68.5772,35981.0
2016-10-13 10:00:00,93.04,93.56,93.03,93.51,11368.0,68.5256,68.9086,68.5183,68.8718,11368.0
2016-10-13 10:10:00,93.51,93.59,93.36,93.55,28921.0,68.8718,68.9307,68.7613,68.9012,28921.0
2016-10-13 10:20:00,93.55,93.75,93.47,93.75,15958.0,68.9012,69.0485,68.8423,69.0485,15958.0
2016-10-13 10:30:00,93.72,94.2,93.72,93.86,19056.0,69.0265,69.38,69.0265,69.1296,19056.0
2016-10-13 10:40:00,93.91,94.17,93.9,94.07,19534.0,69.1664,69.3579,69.159,69.2842,19534.0
2016-10-13 10:50:00,94.06,94.2,93.85,93.96,34820.0,69.2769,69.38,69.1222,69.2032,34820.0
2016-10-13 11:00:00,94.09,94.11,93.94,93.94,20647.0,69.299,69.3137,69.1885,69.1885,20647.0
2016-10-13 11:10:00,93.98,94.01,93.75,93.85,16529.0,69.2179,69.24,69.0485,69.1222,16529.0
2016-10-13 11:20:00,93.85,93.92,93.75,93.79,9450.0,69.1222,69.1738,69.0485,69.078,9450.0
2016-10-13 11:30:00,93.76,93.88,93.62,93.67,17247.0,69.0559,69.1443,68.9528,68.9896,17247.0
2016-10-13 11:40:00,93.65,93.7,93.48,93.61,13344.0,68.9749,69.0117,68.8497,68.9454,13344.0
2016-10-13 11:50:00,93.64,93.68,93.53,93.53,5586.0,68.9675,68.997,68.8865,68.8865,5586.0
2016-10-13 12:00:00,93.52,93.8,93.43,93.8,8214.0,68.8791,69.0854,68.8129,69.0854,8214.0
2016-10-13 12:10:00,93.82,94.0,93.8,93.87,8952.0,69.1001,69.2327,69.0854,69.1369,8952.0
2016-10-13 12:20:00,93.9,94.01,93.87,93.95,3700.0,69.159,69.24,69.1369,69.1958,3700.0
2016-10-13 12:30:00,93.95,94.09,93.86,93.98,18786.0,69.1958,69.299,69.1296,69.2179,18786.0
2016-10-13 12:40:00,93.96,94.08,93.83,94.08,5414.0,69.2032,69.2916,69.1075,69.2916,5414.0
2016-10-13 12:50:00,94.08,94.16,94.01,94.16,4978.0,69.2916,69.3505,69.24,69.3505,4978.0
2016-10-13 13:00:00,94.12,94.19,93.96,94.19,7848.0,69.3211,69.3726,69.2032,69.3726,7848.0
2016-10-13 13:10:00,94.19,94.19,93.97,94.14,14799.0,69.3726,69.3726,69.2106,69.3358,14799.0
2016-10-13 13:20:00,94.16,94.16,93.94,93.97,6800.0,69.3505,69.3505,69.1885,69.2106,6800.0
2016-10-13 13:30:00,93.98,94.02,93.83,93.91,9553.0,69.2179,69.2474,69.1075,69.1664,9553.0
2016-10-13 13:40:00,93.94,94.12,93.91,94.12,10803.0,69.1885,69.3211,69.1664,69.3211,10803.0
2016-10-13 13:50:00,94.11,94.31,94.06,94.09,13149.0,69.3137,69.461,69.2769,69.299,13149.0
2016-10-13 14:00:00,94.13,94.3,94.09,94.25,13330.0,69.3284,69.4536,69.299,69.4168,13330.0
2016-10-13 14:10:00,94.26,94.32,94.14,94.2,10221.0,69.4242,69.4684,69.3358,69.38,10221.0
2016-10-13 14:20:00,94.23,94.25,94.12,94.22,10611.0,69.4021,69.4168,69.3211,69.3947,10611.0
2016-10-13 14:30:00,94.25,94.32,94.15,94.2,18273.0,69.4168,69.4684,69.3432,69.38,18273.0
2016-10-13 14:40:00,94.2,94.35,94.18,94.27,10550.0,69.38,69.4905,69.3652,69.4315,10550.0
2016-10-13 14:50:00,94.27,94.37,94.2,94.21,12802.0,69.4315,69.5052,69.38,69.3873,12802.0
2016-10-13 15:00:00,94.21,94.25,94.16,94.18,32057.0,69.3873,69.4168,69.3505,69.3652,32057.0
2016-10-13 15:10:00,94.22,94.31,94.21,94.25,32609.0,69.3947,69.461,69.3873,69.4168,32609.0
2016-10-13 15:20:00,94.26,94.44,94.25,94.44,26688.0,69.4242,69.5567,69.4168,69.5567,26688.0
2016-10-13 15:30:00,94.44,94.57,94.44,94.55,55968.0,69.5567,69.6525,69.5567,69.6378,55968.0
2016-10-13 15:40:00,94.54,94.68,94.45,94.46,71672.0,69.6304,69.7335,69.5641,69.5715,71672.0
2016-10-13 15:50:00,94.47,94.61,94.45,94.58,135152.0,69.5788,69.682,69.5641,69.6599,135152.0
2016-10-14 09:30:00,94.7,94.79,93.69,94.0,24764.0,69.7482,69.8145,69.0044,69.2327,24764.0
2016-10-14 09:40:00,94.08,94.61,93.99,94.51,20085.0,69.2916,69.682,69.2253,69.6083,20085.0
2016-10-14 09:50:00,94.5,95.22,94.45,95.22,13245.0,69.6009,70.1312,69.5641,70.1312,13245.0
2016-10-14 10:00:00,95.22,95.5,94.97,95.18,25420.0,70.1312,70.3375,69.9471,70.1018,25420.0
2016-10-14 10:10:00,95.12,95.7,95.12,95.49,11999.0,70.0576,70.4848,70.0576,70.3301,11999.0
2016-10-14 10:20:00,95.5,95.54,95.33,95.46,5880.0,70.3375,70.3669,70.2122,70.308,5880.0
2016-10-14 10:30:00,95.43,95.67,95.37,95.42,9779.0,70.2859,70.4627,70.2417,70.2785,9779.0
2016-10-14 10:40:00,95.4,95.44,95.11,95.12,9708.0,70.2638,70.2933,70.0502,70.0576,9708.0
2016-10-14 10:50:00,95.12,95.18,95.04,95.05,16465.0,70.0576,70.1018,69.9987,70.006,16465.0
2016-10-14 11:00:00,95.06,95.06,94.87,94.94,21337.0,70.0134,70.0134,69.8734,69.925,21337.0
2016-10-14 11:10:00,94.94,95.0,94.8,94.88,6824.0,69.925,69.9692,69.8219,69.8808,6824.0
2016-10-14 11:20:00,94.95,95.16,94.91,94.98,14501.0,69.9324,70.087,69.9029,69.9545,14501.0
2016-10-14 11:30:00,94.98,95.16,94.95,95.16,25886.0,69.9545,70.087,69.9324,70.087,25886.0
2016-10-14 11:40:00,95.14,95.15,94.91,94.96,14930.0,70.0723,70.0797,69.9029,69.9397,14930.0
2016-10-14 11:50:00,94.97,95.11,94.94,94.98,25465.0,69.9471,70.0502,69.925,69.9545,25465.0
2016-10-14 12:00:00,95.0,95.05,94.74,94.83,48845.0,69.9692,70.006,69.7777,69.844,48845.0
2016-10-14 12:10:00,94.8,94.95,94.8,94.9,36472.0,69.8219,69.9324,69.8219,69.8955,36472.0
2016-10-14 12:20:00,94.93,94.97,94.89,94.96,4607.0,69.9176,69.9471,69.8882,69.9397,4607.0
2016-10-14 12:30:00,94.99,95.09,94.96,95.09,4887.0,69.9618,70.0355,69.9397,70.0355,4887.0
2016-10-14 12:40:00,95.05,95.08,94.94,94.99,15213.0,70.006,70.0281,69.925,69.9618,15213.0
2016-10-14 12:50:00,95.0,95.15,94.98,95.11,5444.0,69.9692,70.0797,69.9545,70.0502,5444.0
2016-10-14 13:00:00,95.11,95.19,95.01,95.17,22742.0,70.0502,70.1091,69.9766,70.0944,22742.0
2016-10-14 13:10:00,95.2,95.3,95.14,95.15,4447.0,70.1165,70.1901,70.0723,70.0797,4447.0
2016-10-14 13:20:00,95.12,95.23,95.08,95.13,8303.0,70.0576,70.1386,70.0281,70.0649,8303.0
2016-10-14 13:30:00,95.19,95.32,95.09,95.25,6009.0,70.1091,70.2049,70.0355,70.1533,6009.0
2016-10-14 13:40:00,95.31,95.32,95.14,95.22,12169.0,70.1975,70.2049,70.0723,70.1312,12169.0
2016-10-14 13:50:00,95.17,95.2,95.02,95.1,6436.0,70.0944,70.1165,69.9839,70.0428,6436.0
2016-10-14 14:00:00,95.07,95.13,94.95,94.95,13692.0,70.0207,70.0649,69.9324,69.9324,13692.0
2016-10-14 14:10:00,94.91,95.09,94.89,94.99,14125.0,69.9029,70.0355,69.8882,69.9618,14125.0
2016-10-14 14:20:00,95.0,95.13,94.94,95.0,7011.0,69.9692,70.0649,69.925,69.9692,7011.0
2016-10-14 14:30:00,95.06,95.1,94.9,94.96,29225.0,70.0134,70.0428,69.8955,69.9397,29225.0
2016-10-14 14:40:00,94.94,95.0,94.84,94.94,21919.0,69.925,69.9692,69.8514,69.925,21919.0
2016-10-14 14:50:00,94.92,94.92,94.65,94.67,28658.0,69.9103,69.9103,69.7114,69.7261,28658.0
2016-10-14 15:00:00,94.66,94.69,94.56,94.61,21238.0,69.7188,69.7409,69.6451,69.682,21238.0
2016-10-14 15:10:00,94.62,94.7,94.57,94.62,14233.0,69.6893,69.7482,69.6525,69.6893,14233.0
2016-10-14 15:20:00,94.63,94.65,94.59,94.62,19668.0,69.6967,69.7114,69.6672,69.6893,19668.0
2016-10-14 15:30:00,94.62,94.8,94.6,94.79,26631.0,69.6893,69.8219,69.6746,69.8145,26631.0
2016-10-14 15:40:00,94.79,94.82,94.73,94.78,55453.0,69.8145,69.8366,69.7703,69.8072,55453.0
2016-10-14 15:50:00,94.77,94.85,94.69,94.7,96729.0,69.7998,69.8587,69.7409,69.7482,96729.0
2016-10-17 09:30:00,94.76,95.13,94.35,94.68,56171.0,69.7924,70.0649,69.4905,69.7335,56171.0
2016-10-17 09:40:00,94.75,94.83,94.33,94.53,29415.0,69.7851,69.844,69.4757,69.623,29415.0
2016-10-17 09:50:00,94.53,94.95,94.38,94.94,12807.0,69.623,69.9324,69.5126,69.925,12807.0
2016-10-17 10:00:00,94.85,94.89,94.52,94.77,23126.0,69.8587,69.8882,69.6157,69.7998,23126.0
2016-10-17 10:10:00,94.81,94.87,94.4,94.49,12780.0,69.8293,69.8734,69.5273,69.5936,12780.0
2016-10-17 10:20:00,94.55,94.76,94.52,94.59,8459.0,69.6378,69.7924,69.6157,69.6672,8459.0
2016-10-17 10:30:00,94.64,94.8,94.64,94.71,18666.0,69.704,69.8219,69.704,69.7556,18666.0
2016-10-17 10:40:00,94.71,94.87,94.68,94.75,10487.0,69.7556,69.8734,69.7335,69.7851,10487.0
2016-10-17 10:50:00,94.77,94.91,94.75,94.86,23362.0,69.7998,69.9029,69.7851,69.8661,23362.0
2016-10-17 11:00:00,94.87,94.94,94.72,94.92,12153.0,69.8734,69.925,69.763,69.9103,12153.0
2016-10-17 11:10:00,94.93,95.11,94.92,95.1,10732.0,69.9176,70.0502,69.9103,70.0428,10732.0
2016-10-17 11:20:00,95.06,95.1,94.91,95.03,8771.0,70.0134,70.0428,69.9029,69.9913,8771.0
2016-10-17 11:30:00,95.02,95.14,95.0,95.05,3960.0,69.9839,70.0723,69.9692,70.006,3960.0
2016-10-17 11:40:00,95.09,95.18,95.09,95.15,2600.0,70.0355,70.1018,70.0355,70.0797,2600.0
2016-10-17 11:50:00,95.16,95.28,95.16,95.21,7408.0,70.087,70.1754,70.087,70.1239,7408.0
2016-10-17 12:00:00,95.17,95.17,95.09,95.11,5013.0,70.0944,70.0944,70.0355,70.0502,5013.0
2016-10-17 12:10:00,95.11,95.22,95.11,95.2,14025.0,70.0502,70.1312,70.0502,70.1165,14025.0
2016-10-17 12:20:00,95.18,95.19,94.98,95.0,7681.0,70.1018,70.1091,69.9545,69.9692,7681.0
2016-10-17 12:30:00,94.9,95.01,94.87,95.01,8045.0,69.8955,69.9766,69.8734,69.9766,8045.0
2016-10-17 12:40:00,94.96,95.17,94.96,95.14,5442.0,69.9397,70.0944,69.9397,70.0723,5442.0
2016-10-17 12:50:00,95.14,95.18,95.08,95.1,6292.0,70.0723,70.1018,70.0281,70.0428,6292.0
2016-10-17 13:00:00,95.11,95.25,95.1,95.23,5370.0,70.0502,70.1533,70.0428,70.1386,5370.0
2016-10-17 13:10:00,95.23,95.3,95.12,95.3,5915.0,70.1386,70.1901,70.0576,70.1901,5915.0
2016-10-17 13:20:00,95.3,95.3,95.16,95.18,7879.0,70.1901,70.1901,70.087,70.1018,7879.0
2016-10-17 13:30:00,95.14,95.16,95.03,95.13,5279.0,70.0723,70.087,69.9913,70.0649,5279.0
2016-10-17 13:40:00,95.06,95.21,95.05,95.2,9131.0,70.0134,70.1239,70.006,70.1165,9131.0
2016-10-17 13:50:00,95.16,95.21,94.93,94.96,13183.0,70.087,70.1239,69.9176,69.9397,13183.0
2016-10-17 14:00:00,94.96,95.05,94.9,94.94,10685.0,69.9397,70.006,69.8955,69.925,10685.0
2016-10-17 14:10:00,94.97,95.1,94.9,95.07,8104.0,69.9471,70.0428,69.8955,70.0207,8104.0
2016-10-17 14:20:00,95.05,95.09,94.93,95.02,6173.0,70.006,70.0355,69.9176,69.9839,6173.0
2016-10-17 14:30:00,95.01,95.08,94.94,95.04,8480.0,69.9766,70.0281,69.925,69.9987,8480.0
2016-10-17 14:40:00,95.02,95.05,94.95,94.97,5190.0,69.9839,70.006,69.9324,69.9471,5190.0
2016-10-17 14:50:00,94.98,95.12,94.96,95.09,7536.0,69.9545,70.0576,69.9397,70.0355,7536.0
2016-10-17 15:00:00,95.09,95.09,94.93,94.99,4205.0,70.0355,70.0355,69.9176,69.9618,4205.0
2016-10-17 15:10:00,94.94,95.01,94.91,95.01,15921.0,69.925,69.9766,69.9029,69.9766,15921.0
2016-10-17 15:20:00,95.02,95.06,94.93,94.97,10070.0,69.9839,70.0134,69.9176,69.9471,10070.0
2016-10-17 15:30:00,94.96,95.07,94.92,95.01,19797.0,69.9397,70.0207,69.9103,69.9766,19797.0
2016-10-17 15:40:00,95.03,95.04,94.86,94.88,32384.0,69.9913,69.9987,69.8661,69.8808,32384.0
2016-10-17 15:50:00,94.88,95.0,94.88,94.94,58972.0,69.8808,69.9692,69.8808,69.925,58972.0
2016-10-18 09:30:00,95.75,95.8,95.26,95.43,18106.0,70.5216,70.5584,70.1607,70.2859,18106.0
2016-10-18 09:40:00,95.36,95.51,95.06,95.47,11291.0,70.2343,70.3448,70.0134,70.3154,11291.0
2016-10-18 09:50:00,95.37,95.59,95.28,95.52,5854.0,70.2417,70.4037,70.1754,70.3522,5854.0
2016-10-18 10:00:00,95.55,95.63,95.2,95.63,16739.0,70.3743,70.4332,70.1165,70.4332,16739.0
2016-10-18 10:10:00,95.64,95.8,95.46,95.73,9995.0,70.4406,70.5584,70.308,70.5069,9995.0
2016-10-18 10:20:00,95.7,95.81,95.65,95.79,10065.0,70.4848,70.5658,70.4479,70.551,10065.0
2016-10-18 10:30:00,95.78,96.03,95.69,96.0,7470.0,70.5437,70.7278,70.4774,70.7057,7470.0
2016-10-18 10:40:00,95.96,96.08,95.96,96.08,3888.0,70.6763,70.7646,70.6763,70.7646,3888.0
2016-10-18 10:50:00,96.07,96.17,95.91,96.17,9487.0,70.7573,70.8309,70.6394,70.8309,9487.0
2016-10-18 11:00:00,96.16,96.32,96.13,96.28,9663.0,70.8236,70.9414,70.8015,70.9119,9663.0
2016-10-18 11:10:00,96.26,96.3,96.2,96.26,9308.0,70.8972,70.9267,70.853,70.8972,9308.0
2016-10-18 11:20:00,96.29,96.41,96.29,96.39,9094.0,70.9193,71.0077,70.9193,70.993,9094.0
2016-10-18 11:30:00,96.36,96.53,96.36,96.48,10133.0,70.9709,71.0961,70.9709,71.0592,10133.0
2016-10-18 11:40:00,96.5,96.57,96.42,96.53,5843.0,71.074,71.1255,71.015,71.0961,5843.0
2016-10-18 11:50:00,96.54,96.83,96.53,96.69,18998.0,71.1034,71.317,71.0961,71.2139,18998.0
2016-10-18 12:00:00,96.63,96.94,96.63,96.94,10627.0,71.1697,71.398,71.1697,71.398,10627.0
2016-10-18 12:10:00,96.91,97.01,96.87,96.95,10158.0,71.3759,71.4496,71.3465,71.4054,10158.0
2016-10-18 12:20:00,96.94,97.02,96.84,96.86,9412.0,71.398,71.457,71.3244,71.3391,9412.0
2016-10-18 12:30:00,96.89,97.11,96.87,97.08,12263.0,71.3612,71.5232,71.3465,71.5012,12263.0
2016-10-18 12:40:00,97.05,97.07,96.88,96.98,7261.0,71.4791,71.4938,71.3538,71.4275,7261.0
2016-10-18 12:50:00,97.0,97.05,96.72,96.82,24250.0,71.4422,71.4791,71.236,71.3097,24250.0
2016-10-18 13:00:00,96.84,96.84,96.69,96.76,5886.0,71.3244,71.3244,71.2139,71.2655,5886.0
2016-10-18 13:10:00,96.79,96.84,96.71,96.84,5081.0,71.2876,71.3244,71.2286,71.3244,5081.0
2016-10-18 13:20:00,96.81,96.86,96.71,96.71,7771.0,71.3023,71.3391,71.2286,71.2286,7771.0
2016-10-18 13:30:00,96.74,96.8,96.6,96.8,5105.0,71.2507,71.2949,71.1476,71.2949,5105.0
2016-10-18 13:40:00,96.77,96.84,96.74,96.81,6973.0,71.2728,71.3244,71.2507,71.3023,6973.0
2016-10-18 13:50:00,96.81,96.86,96.73,96.73,7525.0,71.3023,71.3391,71.2434,71.2434,7525.0
2016-10-18 14:00:00,96.73,96.82,96.67,96.79,29210.0,71.2434,71.3097,71.1992,71.2876,29210.0
2016-10-18 14:10:00,96.79,96.81,96.64,96.68,47759.0,71.2876,71.3023,71.1771,71.2065,47759.0
2016-10-18 14:20:00,96.65,96.9,96.64,96.87,20889.0,71.1844,71.3686,71.1771,71.3465,20889.0
2016-10-18 14:30:00,96.87,96.95,96.81,96.87,18677.0,71.3465,71.4054,71.3023,71.3465,18677.0
2016-10-18 14:40:00,96.85,96.87,96.7,96.76,19333.0,71.3318,71.3465,71.2213,71.2655,19333.0
2016-10-18 14:50:00,96.77,96.94,96.76,96.93,19393.0,71.2728,71.398,71.2655,71.3907,19393.0
2016-10-18 15:00:00,96.93,96.93,96.85,96.9,24063.0,71.3907,71.3907,71.3318,71.3686,24063.0
2016-10-18 15:10:00,96.91,96.97,96.86,96.96,34476.0,71.3759,71.4201,71.3391,71.4128,34476.0
2016-10-18 15:20:00,96.94,96.99,96.89,96.92,18310.0,71.398,71.4349,71.3612,71.3833,18310.0
2016-10-18 15:30:00,96.9,96.91,96.77,96.78,37949.0,71.3686,71.3759,71.2728,71.2802,37949.0
2016-10-18 15:40:00,96.77,96.77,96.61,96.69,44005.0,71.2728,71.2728,71.155,71.2139,44005.0
2016-10-18 15:50:00,96.69,96.7,96.53,96.58,124657.0,71.2139,71.2213,71.0961,71.1329,124657.0
2016-10-19 09:30:00,96.75,97.11,96.57,96.59,32386.0,71.2581,71.5232,71.1255,71.1403,32386.0
2016-10-19 09:40:00,96.7,97.0,96.5,96.5,9319.0,71.2213,71.4422,71.074,71.074,9319.0
2016-10-19 09:50:00,96.5,96.57,96.16,96.17,16651.0,71.074,71.1255,70.8236,70.8309,16651.0
2016-10-19 10:00:00,96.12,96.35,96.0,96.0,25524.0,70.7941,70.9635,70.7057,70.7057,25524.0
2016-10-19 10:10:00,95.99,95.99,95.6,95.73,19655.0,70.6983,70.6983,70.4111,70.5069,19655.0
2016-10-19 10:20:00,95.75,95.94,95.59,95.92,15159.0,70.5216,70.6615,70.4037,70.6468,15159.0
2016-10-19 10:30:00,95.94,95.94,95.58,95.73,13558.0,70.6615,70.6615,70.3964,70.5069,13558.0
2016-10-19 10:40:00,95.73,95.73,95.43,95.43,11768.0,70.5069,70.5069,70.2859,70.2859,11768.0
2016-10-19 10:50:00,95.43,95.7,95.43,95.59,18220.0,70.2859,70.4848,70.2859,70.4037,18220.0
2016-10-19 11:00:00,95.62,96.03,95.62,96.03,7821.0,70.4258,70.7278,70.4258,70.7278,7821.0
2016-10-19 11:10:00,95.99,96.06,95.89,96.04,8308.0,70.6983,70.7499,70.6247,70.7352,8308.0
2016-10-19 11:20:00,96.04,96.43,96.01,96.43,10392.0,70.7352,71.0224,70.7131,71.0224,10392.0
2016-10-19 11:30:00,96.42,96.54,96.13,96.13,8119.0,71.015,71.1034,70.8015,70.8015,8119.0
2016-10-19 11:40:00,96.12,96.34,96.07,96.34,16793.0,70.7941,70.9561,70.7573,70.9561,16793.0
2016-10-19 11:50:00,96.31,96.32,96.0,96.0,6447.0,70.934,70.9414,70.7057,70.7057,6447.0
2016-10-19 12:00:00,96.08,96.21,96.02,96.13,4866.0,70.7646,70.8604,70.7204,70.8015,4866.0
2016-10-19 12:10:00,96.03,96.23,96.02,96.2,3760.0,70.7278,70.8751,70.7204,70.853,3760.0
2016-10-19 12:20:00,96.19,96.26,96.12,96.22,6431.0,70.8456,70.8972,70.7941,70.8677,6431.0
2016-10-19 12:30:00,96.23,96.23,96.06,96.14,10070.0,70.8751,70.8751,70.7499,70.8088,10070.0
2016-10-19 12:40:00,96.11,96.13,96.03,96.05,12445.0,70.7867,70.8015,70.7278,70.7425,12445.0
2016-10-19 12:50:00,96.02,96.04,95.88,95.91,14815.0,70.7204,70.7352,70.6173,70.6394,14815.0
2016-10-19 13:00:00,95.91,96.04,95.91,95.98,10790.0,70.6394,70.7352,70.6394,70.691,10790.0
2016-10-19 13:10:00,95.98,96.07,95.91,95.91,11905.0,70.691,70.7573,70.6394,70.6394,11905.0
2016-10-19 13:20:00,95.92,96.12,95.92,96.09,16854.0,70.6468,70.7941,70.6468,70.772,16854.0
2016-10-19 13:30:00,96.1,96.13,96.06,96.11,6818.0,70.7794,70.8015,70.7499,70.7867,6818.0
2016-10-19 13:40:00,96.13,96.19,96.09,96.14,18250.0,70.8015,70.8456,70.772,70.8088,18250.0
2016-10-19 13:50:00,96.14,96.2,96.12,96.2,6156.0,70.8088,70.853,70.7941,70.853,6156.0
2016-10-19 14:00:00,96.2,96.27,96.16,96.22,8320.0,70.853,70.9046,70.8236,70.8677,8320.0
2016-10-19 14:10:00,96.24,96.27,96.18,96.25,6314.0,70.8825,70.9046,70.8383,70.8898,6314.0
2016-10-19 14:20:00,96.25,96.26,96.2,96.24,4692.0,70.8898,70.8972,70.853,70.8825,4692.0
2016-10-19 14:30:00,96.22,96.23,96.12,96.22,7366.0,70.8677,70.8751,70.7941,70.8677,7366.0
2016-10-19 14:40:00,96.24,96.26,96.16,96.21,6891.0,70.8825,70.8972,70.8236,70.8604,6891.0
2016-10-19 14:50:00,96.17,96.22,96.12,96.21,7667.0,70.8309,70.8677,70.7941,70.8604,7667.0
2016-10-19 15:00:00,96.2,96.33,96.18,96.31,12802.0,70.853,70.9488,70.8383,70.934,12802.0
2016-10-19 15:10:00,96.32,96.34,96.22,96.34,30496.0,70.9414,70.9561,70.8677,70.9561,30496.0
2016-10-19 15:20:00,96.37,96.38,96.33,96.33,7702.0,70.9782,70.9856,70.9488,70.9488,7702.0
2016-10-19 15:30:00,96.33,96.34,96.24,96.25,14055.0,70.9488,70.9561,70.8825,70.8898,14055.0
2016-10-19 15:40:00,96.25,96.38,96.23,96.38,23057.0,70.8898,70.9856,70.8751,70.9856,23057.0
2016-10-19 15:50:00,96.37,96.52,96.3,96.5,55755.0,70.9782,71.0887,70.9267,71.074,55755.0
2016-10-20 09:30:00,96.42,96.9,96.4,96.6,23025.0,71.015,71.3686,71.0003,71.1476,23025.0
2016-10-20 09:40:00,96.58,96.86,96.46,96.81,8278.0,71.1329,71.3391,71.0445,71.3023,8278.0
2016-10-20 09:50:00,96.76,97.0,96.55,96.77,9090.0,71.2655,71.4422,71.1108,71.2728,9090.0
2016-10-20 10:00:00,96.83,97.18,96.79,96.85,21994.0,71.317,71.5748,71.2876,71.3318,21994.0
2016-10-20 10:10:00,96.76,96.87,96.54,96.54,23251.0,71.2655,71.3465,71.1034,71.1034,23251.0
2016-10-20 10:20:00,96.6,96.64,96.29,96.45,4413.0,71.1476,71.1771,70.9193,71.0371,4413.0
2016-10-20 10:30:00,96.32,96.36,96.14,96.3,11197.0,70.9414,70.9709,70.8088,70.9267,11197.0
2016-10-20 10:40:00,96.32,96.49,96.2,96.25,13422.0,70.9414,71.0666,70.853,70.8898,13422.0
2016-10-20 10:50:00,96.21,96.29,96.03,96.18,11200.0,70.8604,70.9193,70.7278,70.8383,11200.0
2016-10-20 11:00:00,96.17,96.35,96.17,96.26,5452.0,70.8309,70.9635,70.8309,70.8972,5452.0
2016-10-20 11:10:00,96.27,96.51,96.23,96.39,7749.0,70.9046,71.0813,70.8751,70.993,7749.0
2016-10-20 11:20:00,96.45,96.45,96.1,96.25,11177.0,71.0371,71.0371,70.7794,70.8898,11177.0
2016-10-20 11:30:00,96.25,96.36,96.1,96.1,4387.0,70.8898,70.9709,70.7794,70.7794,4387.0
2016-10-20 11:40:00,96.1,96.31,96.1,96.23,10131.0,70.7794,70.934,70.7794,70.8751,10131.0
2016-10-20 11:50:00,96.22,96.38,96.14,96.38,11445.0,70.8677,70.9856,70.8088,70.9856,11445.0
2016-10-20 12:00:00,96.39,96.42,96.23,96.27,9858.0,70.993,71.015,70.8751,70.9046,9858.0
2016-10-20 12:10:00,96.3,96.42,96.19,96.38,26244.0,70.9267,71.015,70.8456,70.9856,26244.0
2016-10-20 12:20:00,96.37,96.6,96.37,96.6,8856.0,70.9782,71.1476,70.9782,71.1476,8856.0
2016-10-20 12:30:00,96.6,96.62,96.48,96.61,9686.0,71.1476,71.1624,71.0592,71.155,9686.0
2016-10-20 12:40:00,96.61,96.72,96.51,96.51,4914.0,71.155,71.236,71.0813,71.0813,4914.0
2016-10-20 12:50:00,96.5,96.61,96.46,96.58,23574.0,71.074,71.155,71.0445,71.1329,23574.0
2016-10-20 13:00:00,96.56,96.59,96.49,96.49,3600.0,71.1182,71.1403,71.0666,71.0666,3600.0
2016-10-20 13:10:00,96.51,96.55,96.38,96.38,5360.0,71.0813,71.1108,70.9856,70.9856,5360.0
2016-10-20 13:20:00,96.42,96.42,96.24,96.34,11561.0,71.015,71.015,70.8825,70.9561,11561.0
2016-10-20 13:30:00,96.33,96.39,96.3,96.37,6139.0,70.9488,70.993,70.9267,70.9782,6139.0
2016-10-20 13:40:00,96.38,96.42,96.23,96.23,8219.0,70.9856,71.015,70.8751,70.8751,8219.0
2016-10-20 13:50:00,96.2,96.23,95.98,96.21,17094.0,70.853,70.8751,70.691,70.8604,17094.0
2016-10-20 14:00:00,96.22,96.37,96.22,96.32,9241.0,70.8677,70.9782,70.8677,70.9414,9241.0
2016-10-20 14:10:00,96.33,96.36,96.2,96.27,11294.0,70.9488,70.9709,70.853,70.9046,11294.0
2016-10-20 14:20:00,96.28,96.33,96.16,96.22,6755.0,70.9119,70.9488,70.8236,70.8677,6755.0
2016-10-20 14:30:00,96.22,96.27,96.12,96.26,6182.0,70.8677,70.9046,70.7941,70.8972,6182.0
2016-10-20 14:40:00,96.27,96.27,96.16,96.27,11003.0,70.9046,70.9046,70.8236,70.9046,11003.0
2016-10-20 14:50:00,96.26,96.26,96.02,96.08,18426.0,70.8972,70.8972,70.7204,70.7646,18426.0
2016-10-20 15:00:00,96.07,96.13,96.01,96.11,17657.0,70.7573,70.8015,70.7131,70.7867,17657.0
2016-10-20 15:10:00,96.12,96.13,95.96,96.05,22949.0,70.7941,70.8015,70.6763,70.7425,22949.0
2016-10-20 15:20:00,96.06,96.1,95.88,95.88,19754.0,70.7499,70.7794,70.6173,70.6173,19754.0
2016-10-20 15:30:00,95.89,95.97,95.82,95.94,37918.0,70.6247,70.6836,70.5731,70.6615,37918.0
2016-10-20 15:40:00,95.94,96.09,95.92,96.09,48564.0,70.6615,70.772,70.6468,70.772,48564.0
2016-10-20 15:50:00,96.1,96.12,95.95,96.0,144143.0,70.7794,70.7941,70.6689,70.7057,144143.0
2016-10-21 09:30:00,95.27,95.73,95.03,95.52,62666.0,70.1681,70.5069,69.9913,70.3522,62666.0
2016-10-21 09:40:00,95.45,95.58,95.3,95.58,23976.0,70.3006,70.3964,70.1901,70.3964,23976.0
2016-10-21 09:50:00,95.5,95.81,95.46,95.81,19545.0,70.3375,70.5658,70.308,70.5658,19545.0
2016-10-21 10:00:00,95.79,95.91,95.73,95.86,8992.0,70.551,70.6394,70.5069,70.6026,8992.0
2016-10-21 10:10:00,95.85,95.98,95.72,95.87,11376.0,70.5952,70.691,70.4995,70.61,11376.0
2016-10-21 10:20:00,95.77,95.98,95.77,95.93,6327.0,70.5363,70.691,70.5363,70.6542,6327.0
2016-10-21 10:30:00,95.97,96.16,95.92,95.99,13505.0,70.6836,70.8236,70.6468,70.6983,13505.0
2016-10-21 10:40:00,96.03,96.2,95.99,96.06,17143.0,70.7278,70.853,70.6983,70.7499,17143.0
2016-10-21 10:50:00,96.01,96.02,95.66,95.66,21820.0,70.7131,70.7204,70.4553,70.4553,21820.0
2016-10-21 11:00:00,95.63,95.83,95.6,95.67,16369.0,70.4332,70.5805,70.4111,70.4627,16369.0
2016-10-21 11:10:00,95.7,95.91,95.67,95.91,7276.0,70.4848,70.6394,70.4627,70.6394,7276.0
2016-10-21 11:20:00,95.9,95.92,95.68,95.77,18853.0,70.6321,70.6468,70.47,70.5363,18853.0
2016-10-21 11:30:00,95.76,95.78,95.67,95.75,15828.0,70.5289,70.5437,70.4627,70.5216,15828.0
2016-10-21 11:40:00,95.75,95.82,95.73,95.8,9133.0,70.5216,70.5731,70.5069,70.5584,9133.0
2016-10-21 11:50:00,95.8,95.81,95.69,95.79,12190.0,70.5584,70.5658,70.4774,70.551,12190.0
2016-10-21 12:00:00,95.78,95.82,95.69,95.69,8800.0,70.5437,70.5731,70.4774,70.4774,8800.0
2016-10-21 12:10:00,95.65,95.71,95.61,95.67,11842.0,70.4479,70.4921,70.4185,70.4627,11842.0
2016-10-21 12:20:00,95.68,95.8,95.68,95.74,8951.0,70.47,70.5584,70.47,70.5142,8951.0
2016-10-21 12:30:00,95.73,95.76,95.66,95.71,5313.0,70.5069,70.5289,70.4553,70.4921,5313.0
2016-10-21 12:40:00,95.71,95.71,95.64,95.65,1865.0,70.4921,70.4921,70.4406,70.4479,1865.0
2016-10-21 12:50:00,95.64,95.81,95.62,95.73,5143.0,70.4406,70.5658,70.4258,70.5069,5143.0
2016-10-21 13:00:00,95.73,95.85,95.73,95.85,4998.0,70.5069,70.5952,70.5069,70.5952,4998.0
2016-10-21 13:10:00,95.8,95.98,95.8,95.87,5200.0,70.5584,70.691,70.5584,70.61,5200.0
2016-10-21 13:20:00,95.84,95.88,95.74,95.75,8533.0,70.5879,70.6173,70.5142,70.5216,8533.0
2016-10-21 13:30:00,95.77,95.89,95.72,95.89,4171.0,70.5363,70.6247,70.4995,70.6247,4171.0
2016-10-21 13:40:00,95.87,96.04,95.86,96.02,5705.0,70.61,70.7352,70.6026,70.7204,5705.0
2016-10-21 13:50:00,96.0,96.01,95.88,96.01,5919.0,70.7057,70.7131,70.6173,70.7131,5919.0
2016-10-21 14:00:00,96.03,96.03,95.82,95.82,13483.0,70.7278,70.7278,70.5731,70.5731,13483.0
2016-10-21 14:10:00,95.82,95.95,95.79,95.92,12962.0,70.5731,70.6689,70.551,70.6468,12962.0
2016-10-21 14:20:00,95.96,96.0,95.89,96.0,8140.0,70.6763,70.7057,70.6247,70.7057,8140.0
2016-10-21 14:30:00,95.97,96.0,95.93,95.95,7316.0,70.6836,70.7057,70.6542,70.6689,7316.0
2016-10-21 14:40:00,95.95,95.98,95.88,95.91,8996.0,70.6689,70.691,70.6173,70.6394,8996.0
2016-10-21 14:50:00,95.92,95.96,95.87,95.93,15815.0,70.6468,70.6763,70.61,70.6542,15815.0
2016-10-21 15:00:00,95.92,95.92,95.83,95.84,9244.0,70.6468,70.6468,70.5805,70.5879,9244.0
2016-10-21 15:10:00,95.86,95.86,95.76,95.76,13624.0,70.6026,70.6026,70.5289,70.5289,13624.0
2016-10-21 15:20:00,95.75,95.8,95.7,95.75,8570.0,70.5216,70.5584,70.4848,70.5216,8570.0
2016-10-21 15:30:00,95.75,95.81,95.71,95.75,18216.0,70.5216,70.5658,70.4921,70.5216,18216.0
2016-10-21 15:40:00,95.75,95.76,95.68,95.69,29486.0,70.5216,70.5289,70.47,70.4774,29486.0
2016-10-21 15:50:00,95.7,95.8,95.69,95.7,62784.0,70.4848,70.5584,70.4774,70.4848,62784.0
2016-10-24 09:30:00,96.41,97.09,96.41,96.94,18519.0,71.0077,71.5085,71.0077,71.398,18519.0
2016-10-24 09:40:00,97.11,97.12,96.39,96.39,28875.0,71.5232,71.5306,70.993,70.993,28875.0
2016-10-24 09:50:00,96.51,96.59,96.24,96.24,12548.0,71.0813,71.1403,70.8825,70.8825,12548.0
2016-10-24 10:00:00,96.27,96.33,96.05,96.1,8394.0,70.9046,70.9488,70.7425,70.7794,8394.0
2016-10-24 10:10:00,96.04,96.1,95.92,96.04,7815.0,70.7352,70.7794,70.6468,70.7352,7815.0
2016-10-24 10:20:00,96.0,96.23,95.94,96.22,4378.0,70.7057,70.8751,70.6615,70.8677,4378.0
2016-10-24 10:30:00,96.14,96.35,96.0,96.17,15120.0,70.8088,70.9635,70.7057,70.8309,15120.0
2016-10-24 10:40:00,96.08,96.12,95.82,95.82,7991.0,70.7646,70.7941,70.5731,70.5731,7991.0
2016-10-24 10:50:00,95.82,95.86,95.73,95.81,5971.0,70.5731,70.6026,70.5069,70.5658,5971.0
2016-10-24 11:00:00,95.84,95.93,95.61,95.61,9494.0,70.5879,70.6542,70.4185,70.4185,9494.0
2016-10-24 11:10:00,95.65,95.65,95.44,95.48,8372.0,70.4479,70.4479,70.2933,70.3227,8372.0
2016-10-24 11:20:00,95.45,95.49,95.33,95.4,13520.0,70.3006,70.3301,70.2122,70.2638,13520.0
2016-10-24 11:30:00,95.41,95.57,95.41,95.51,7114.0,70.2712,70.389,70.2712,70.3448,7114.0
2016-10-24 11:40:00,95.56,95.66,95.43,95.45,6332.0,70.3816,70.4553,70.2859,70.3006,6332.0
2016-10-24 11:50:00,95.44,95.6,95.43,95.47,14764.0,70.2933,70.4111,70.2859,70.3154,14764.0
2016-10-24 12:00:00,95.49,95.65,95.4,95.65,10466.0,70.3301,70.4479,70.2638,70.4479,10466.0
2016-10-24 12:10:00,95.63,95.88,95.63,95.8,19904.0,70.4332,70.6173,70.4332,70.5584,19904.0
2016-10-24 12:20:00,95.8,95.82,95.74,95.79,14930.0,70.5584,70.5731,70.5142,70.551,14930.0
2016-10-24 12:30:00,95.79,95.91,95.73,95.91,23100.0,70.551,70.6394,70.5069,70.6394,23100.0
2016-10-24 12:40:00,95.94,96.17,95.9,96.17,9984.0,70.6615,70.8309,70.6321,70.8309,9984.0
2016-10-24 12:50:00,96.14,96.17,96.1,96.12,14825.0,70.8088,70.8309,70.7794,70.7941,14825.0
2016-10-24 13:00:00,96.15,96.22,96.11,96.22,37623.0,70.8162,70.8677,70.7867,70.8677,37623.0
2016-10-24 13:10:00,96.23,96.25,96.15,96.22,11395.0,70.8751,70.8898,70.8162,70.8677,11395.0
2016-10-24 13:20:00,96.22,96.23,96.15,96.17,14111.0,70.8677,70.8751,70.8162,70.8309,14111.0
2016-10-24 13:30:00,96.16,96.16,95.96,95.96,9677.0,70.8236,70.8236,70.6763,70.6763,9677.0
2016-10-24 13:40:00,95.96,96.0,95.92,95.93,7668.0,70.6763,70.7057,70.6468,70.6542,7668.0
2016-10-24 13:50:00,95.95,95.97,95.8,95.87,33535.0,70.6689,70.6836,70.5584,70.61,33535.0
2016-10-24 14:00:00,95.88,96.07,95.85,96.05,9268.0,70.6173,70.7573,70.5952,70.7425,9268.0
2016-10-24 14:10:00,96.06,96.18,96.06,96.11,12307.0,70.7499,70.8383,70.7499,70.7867,12307.0
2016-10-24 14:20:00,96.1,96.14,96.0,96.03,17552.0,70.7794,70.8088,70.7057,70.7278,17552.0
2016-10-24 14:30:00,96.0,96.03,95.86,95.92,17377.0,70.7057,70.7278,70.6026,70.6468,17377.0
2016-10-24 14:40:00,95.92,95.95,95.88,95.89,11857.0,70.6468,70.6689,70.6173,70.6247,11857.0
2016-10-24 14:50:00,95.88,95.98,95.84,95.9,23633.0,70.6173,70.691,70.5879,70.6321,23633.0
2016-10-24 15:00:00,95.9,95.92,95.83,95.83,17280.0,70.6321,70.6468,70.5805,70.5805,17280.0
2016-10-24 15:10:00,95.85,95.89,95.75,95.88,29382.0,70.5952,70.6247,70.5216,70.6173,29382.0
2016-10-24 15:20:00,95.88,95.96,95.87,95.94,22751.0,70.6173,70.6763,70.61,70.6615,22751.0
2016-10-24 15:30:00,95.94,95.94,95.76,95.84,22415.0,70.6615,70.6615,70.5289,70.5879,22415.0
2016-10-24 15:40:00,95.83,95.93,95.76,95.9,33249.0,70.5805,70.6542,70.5289,70.6321,33249.0
2016-10-24 15:50:00,95.89,96.05,95.89,95.95,92839.0,70.6247,70.7425,70.6247,70.6689,92839.0
2016-10-25 09:30:00,96.17,96.18,94.76,94.8,39372.0,70.8309,70.8383,69.7924,69.8219,39372.0
2016-10-25 09:40:00,94.76,95.32,94.76,95.1,23522.0,69.7924,70.2049,69.7924,70.0428,23522.0
2016-10-25 09:50:00,95.09,95.28,94.98,95.07,25814.0,70.0355,70.1754,69.9545,70.0207,25814.0
2016-10-25 10:00:00,95.02,95.23,94.92,95.04,52229.0,69.9839,70.1386,69.9103,69.9987,52229.0
2016-10-25 10:10:00,95.07,95.13,94.88,95.06,13742.0,70.0207,70.0649,69.8808,70.0134,13742.0
2016-10-25 10:20:00,95.07,95.55,95.0,95.25,37017.0,70.0207,70.3743,69.9692,70.1533,37017.0
2016-10-25 10:30:00,95.27,95.64,95.2,95.56,9782.0,70.1681,70.4406,70.1165,70.3816,9782.0
2016-10-25 10:40:00,95.57,95.61,95.26,95.49,15843.0,70.389,70.4185,70.1607,70.3301,15843.0
2016-10-25 10:50:00,95.54,95.64,95.36,95.52,16591.0,70.3669,70.4406,70.2343,70.3522,16591.0
2016-10-25 11:00:00,95.49,95.84,95.49,95.73,15670.0,70.3301,70.5879,70.3301,70.5069,15670.0
2016-10-25 11:10:00,95.71,95.95,95.71,95.85,9368.0,70.4921,70.6689,70.4921,70.5952,9368.0
2016-10-25 11:20:00,95.89,96.03,95.85,95.91,15728.0,70.6247,70.7278,70.5952,70.6394,15728.0
2016-10-25 11:30:00,95.89,96.65,95.89,96.36,53636.0,70.6247,71.1844,70.6247,70.9709,53636.0
2016-10-25 11:40:00,96.34,96.46,96.08,96.2,11221.0,70.9561,71.0445,70.7646,70.853,11221.0
2016-10-25 11:50:00,96.18,96.3,96.14,96.27,9628.0,70.8383,70.9267,70.8088,70.9046,9628.0
2016-10-25 12:00:00,96.23,96.33,96.18,96.25,17647.0,70.8751,70.9488,70.8383,70.8898,17647.0
2016-10-25 12:10:00,96.25,96.29,96.02,96.18,9997.0,70.8898,70.9193,70.7204,70.8383,9997.0
2016-10-25 12:20:00,96.16,96.17,95.98,95.98,9968.0,70.8236,70.8309,70.691,70.691,9968.0
2016-10-25 12:30:00,95.94,96.13,95.92,96.09,6758.0,70.6615,70.8015,70.6468,70.772,6758.0
2016-10-25 12:40:00,96.15,96.22,96.06,96.16,7501.0,70.8162,70.8677,70.7499,70.8236,7501.0
2016-10-25 12:50:00,96.16,96.22,96.04,96.18,6386.0,70.8236,70.8677,70.7352,70.8383,6386.0
2016-10-25 13:00:00,96.17,96.27,96.13,96.18,6106.0,70.8309,70.9046,70.8015,70.8383,6106.0
2016-10-25 13:10:00,96.19,96.31,96.13,96.14,10750.0,70.8456,70.934,70.8015,70.8088,10750.0
2016-10-25 13:20:00,96.12,96.26,96.09,96.24,7875.0,70.7941,70.8972,70.772,70.8825,7875.0
2016-10-25 13:30:00,96.25,96.44,96.25,96.38,4849.0,70.8898,71.0298,70.8898,70.9856,4849.0
2016-10-25 13:40:00,96.39,96.45,96.28,96.28,4353.0,70.993,71.0371,70.9119,70.9119,4353.0
2016-10-25 13:50:00,96.25,96.34,96.23,96.31,5950.0,70.8898,70.9561,70.8751,70.934,5950.0
2016-10-25 14:00:00,96.3,96.32,96.2,96.29,12921.0,70.9267,70.9414,70.853,70.9193,12921.0
2016-10-25 14:10:00,96.28,96.36,96.27,96.29,28671.0,70.9119,70.9709,70.9046,70.9193,28671.0
2016-10-25 14:20:00,96.3,96.34,96.28,96.31,7239.0,70.9267,70.9561,70.9119,70.934,7239.0
2016-10-25 14:30:00,96.34,96.44,96.34,96.37,9841.0,70.9561,71.0298,70.9561,70.9782,9841.0
2016-10-25 14:40:00,96.37,96.65,96.35,96.62,18910.0,70.9782,71.1844,70.9635,71.1624,18910.0
2016-10-25 14:50:00,96.62,96.74,96.58,96.6,15653.0,71.1624,71.2507,71.1329,71.1476,15653.0
2016-10-25 15:00:00,96.57,96.73,96.55,96.69,12936.0,71.1255,71.2434,71.1108,71.2139,12936.0
2016-10-25 15:10:00,96.68,96.82,96.68,96.75,11547.0,71.2065,71.3097,71.2065,71.2581,11547.0
2016-10-25 15:20:00,96.71,96.86,96.66,96.8,15926.0,71.2286,71.3391,71.1918,71.2949,15926.0
2016-10-25 15:30:00,96.79,96.86,96.75,96.83,27425.0,71.2876,71.3391,71.2581,71.317,27425.0
2016-10-25 15:40:00,96.82,96.98,96.79,96.95,55190.0,71.3097,71.4275,71.2876,71.4054,55190.0
2016-10-25 15:50:00,96.92,97.03,96.83,96.88,104227.0,71.3833,71.4643,71.317,71.3538,104227.0
2016-10-26 09:30:00,96.27,96.69,96.15,96.62,24604.0,70.9046,71.2139,70.8162,71.1624,24604.0
2016-10-26 09:40:00,96.6,96.69,95.63,95.82,12847.0,71.1476,71.2139,70.4332,70.5731,12847.0
2016-10-26 09:50:00,95.83,97.17,95.83,96.06,57442.0,70.5805,71.5674,70.5805,70.7499,57442.0
2016-10-26 10:00:00,96.08,96.58,95.94,96.55,28901.0,70.7646,71.1329,70.6615,71.1108,28901.0
2016-10-26 10:10:00,96.64,96.64,96.08,96.4,27275.0,71.1771,71.1771,70.7646,71.0003,27275.0
2016-10-26 10:20:00,96.39,96.51,95.88,96.04,15650.0,70.993,71.0813,70.6173,70.7352,15650.0
2016-10-26 10:30:00,96.06,96.16,95.61,95.95,25918.0,70.7499,70.8236,70.4185,70.6689,25918.0
2016-10-26 10:40:00,96.03,96.37,95.99,96.3,32666.0,70.7278,70.9782,70.6983,70.9267,32666.0
2016-10-26 10:50:00,96.3,96.5,96.16,96.29,25756.0,70.9267,71.074,70.8236,70.9193,25756.0
2016-10-26 11:00:00,96.36,96.53,96.14,96.26,20147.0,70.9709,71.0961,70.8088,70.8972,20147.0
2016-10-26 11:10:00,96.2,96.37,96.14,96.29,27670.0,70.853,70.9782,70.8088,70.9193,27670.0
2016-10-26 11:20:00,96.27,96.6,96.15,96.45,18524.0,70.9046,71.1476,70.8162,71.0371,18524.0
2016-10-26 11:30:00,96.48,96.88,96.42,96.71,42684.0,71.0592,71.3538,71.015,71.2286,42684.0
2016-10-26 11:40:00,96.7,96.89,96.56,96.75,39019.0,71.2213,71.3612,71.1182,71.2581,39019.0
2016-10-26 11:50:00,96.76,96.94,96.44,96.58,46239.0,71.2655,71.398,71.0298,71.1329,46239.0
2016-10-26 12:00:00,96.55,96.71,96.43,96.62,30388.0,71.1108,71.2286,71.0224,71.1624,30388.0
2016-10-26 12:10:00,96.62,96.74,96.46,96.59,18208.0,71.1624,71.2507,71.0445,71.1403,18208.0
2016-10-26 12:20:00,96.61,96.76,96.56,96.64,13713.0,71.155,71.2655,71.1182,71.1771,13713.0
2016-10-26 12:30:00,96.61,96.71,96.42,96.52,13595.0,71.155,71.2286,71.015,71.0887,13595.0
2016-10-26 12:40:00,96.45,96.49,96.05,96.08,12033.0,71.0371,71.0666,70.7425,70.7646,12033.0
2016-10-26 12:50:00,96.09,96.19,95.99,96.06,20395.0,70.772,70.8456,70.6983,70.7499,20395.0
2016-10-26 13:00:00,96.03,96.22,96.01,96.11,11773.0,70.7278,70.8677,70.7131,70.7867,11773.0
2016-10-26 13:10:00,96.08,96.15,95.99,96.09,14042.0,70.7646,70.8162,70.6983,70.772,14042.0
2016-10-26 13:20:00,96.09,96.24,96.08,96.18,9742.0,70.772,70.8825,70.7646,70.8383,9742.0
2016-10-26 13:30:00,96.16,96.18,96.06,96.14,12890.0,70.8236,70.8383,70.7499,70.8088,12890.0
2016-10-26 13:40:00,96.12,96.21,96.06,96.15,8949.0,70.7941,70.8604,70.7499,70.8162,8949.0
2016-10-26 13:50:00,96.17,96.34,96.14,96.33,9499.0,70.8309,70.9561,70.8088,70.9488,9499.0
2016-10-26 14:00:00,96.37,96.41,96.31,96.33,13069.0,70.9782,71.0077,70.934,70.9488,13069.0
2016-10-26 14:10:00,96.37,96.58,96.34,96.53,22079.0,70.9782,71.1329,70.9561,71.0961,22079.0
2016-10-26 14:20:00,96.51,96.7,96.51,96.67,17423.0,71.0813,71.2213,71.0813,71.1992,17423.0
2016-10-26 14:30:00,96.66,96.68,96.29,96.34,27562.0,71.1918,71.2065,70.9193,70.9561,27562.0
2016-10-26 14:40:00,96.34,96.49,96.33,96.36,16606.0,70.9561,71.0666,70.9488,70.9709,16606.0
2016-10-26 14:50:00,96.35,96.37,96.23,96.37,14577.0,70.9635,70.9782,70.8751,70.9782,14577.0
2016-10-26 15:00:00,96.33,96.47,96.32,96.42,19022.0,70.9488,71.0519,70.9414,71.015,19022.0
2016-10-26 15:10:00,96.44,96.57,96.35,96.51,34100.0,71.0298,71.1255,70.9635,71.0813,34100.0
2016-10-26 15:20:00,96.49,96.55,96.4,96.4,29338.0,71.0666,71.1108,71.0003,71.0003,29338.0
2016-10-26 15:30:00,96.44,96.52,96.36,96.52,39114.0,71.0298,71.0887,70.9709,71.0887,39114.0
2016-10-26 15:40:00,96.52,96.7,96.5,96.68,110283.0,71.0887,71.2213,71.074,71.2065,110283.0
2016-10-26 15:50:00,96.68,96.74,96.51,96.56,125651.0,71.2065,71.2507,71.0813,71.1182,125651.0
2016-10-27 09:30:00,97.66,97.66,95.21,95.26,33226.0,71.9283,71.9283,70.1239,70.1607,33226.0
2016-10-27 09:40:00,95.29,95.55,94.31,94.41,63145.0,70.1828,70.3743,69.461,69.5346,63145.0
2016-10-27 09:50:00,94.39,94.39,93.03,93.23,82802.0,69.5199,69.5199,68.5183,68.6656,82802.0
2016-10-27 10:00:00,93.11,93.23,92.24,92.88,74222.0,68.5772,68.6656,67.9364,68.4078,74222.0
2016-10-27 10:10:00,92.82,93.07,91.56,92.13,99646.0,68.3636,68.5477,67.4356,67.8554,99646.0
2016-10-27 10:20:00,92.05,92.05,91.42,91.74,90985.0,67.7965,67.7965,67.3325,67.5681,90985.0
2016-10-27 10:30:00,91.78,92.15,91.73,91.84,47454.0,67.5976,67.8701,67.5608,67.6418,47454.0
2016-10-27 10:40:00,91.84,92.08,91.48,91.67,64712.0,67.6418,67.8186,67.3767,67.5166,64712.0
2016-10-27 10:50:00,91.69,91.73,90.93,90.96,36735.0,67.5313,67.5608,66.9716,66.9937,36735.0
2016-10-27 11:00:00,90.95,91.76,90.74,91.54,58710.0,66.9863,67.5829,66.8316,67.4208,58710.0
2016-10-27 11:10:00,91.58,91.67,90.77,90.93,36260.0,67.4503,67.5166,66.8537,66.9716,36260.0
2016-10-27 11:20:00,90.98,91.13,90.68,90.84,37695.0,67.0084,67.1189,66.7874,66.9053,37695.0
2016-10-27 11:30:00,90.93,91.36,90.87,91.12,38482.0,66.9716,67.2883,66.9274,67.1115,38482.0
2016-10-27 11:40:00,91.15,91.38,90.65,91.02,42588.0,67.1336,67.303,66.7653,67.0379,42588.0
2016-10-27 11:50:00,91.02,91.33,90.89,91.09,26282.0,67.0379,67.2662,66.9421,67.0894,26282.0
2016-10-27 12:00:00,91.0,91.03,90.79,90.88,23417.0,67.0231,67.0452,66.8685,66.9347,23417.0
2016-10-27 12:10:00,90.86,91.31,90.75,91.25,45267.0,66.92,67.2514,66.839,67.2073,45267.0
2016-10-27 12:20:00,91.2,91.2,90.91,91.02,13883.0,67.1704,67.1704,66.9568,67.0379,13883.0
2016-10-27 12:30:00,91.02,91.27,91.0,91.22,28318.0,67.0379,67.222,67.0231,67.1852,28318.0
2016-10-27 12:40:00,91.22,91.37,91.04,91.08,35185.0,67.1852,67.2956,67.0526,67.082,35185.0
2016-10-27 12:50:00,91.08,91.37,90.93,91.07,26388.0,67.082,67.2956,66.9716,67.0747,26388.0
2016-10-27 13:00:00,91.09,91.25,91.06,91.09,16917.0,67.0894,67.2073,67.0673,67.0894,16917.0
2016-10-27 13:10:00,91.06,91.33,91.05,91.33,21183.0,67.0673,67.2662,67.0599,67.2662,21183.0
2016-10-27 13:20:00,91.33,91.44,91.17,91.43,16389.0,67.2662,67.3472,67.1483,67.3398,16389.0
2016-10-27 13:30:00,91.45,92.03,91.33,92.02,32393.0,67.3546,67.7817,67.2662,67.7744,32393.0
2016-10-27 13:40:00,92.06,92.29,92.01,92.08,50157.0,67.8038,67.9732,67.767,67.8186,50157.0
2016-10-27 13:50:00,92.0,92.05,91.65,91.65,30099.0,67.7596,67.7965,67.5019,67.5019,30099.0
2016-10-27 14:00:00,91.68,92.05,91.65,92.05,72308.0,67.524,67.7965,67.5019,67.7965,72308.0
2016-10-27 14:10:00,92.02,92.02,91.56,91.63,26642.0,67.7744,67.7744,67.4356,67.4871,26642.0
2016-10-27 14:20:00,91.65,91.66,91.28,91.49,27680.0,67.5019,67.5092,67.2293,67.384,27680.0
2016-10-27 14:30:00,91.47,91.75,91.42,91.75,38487.0,67.3693,67.5755,67.3325,67.5755,38487.0
2016-10-27 14:40:00,91.74,91.75,91.3,91.65,51374.0,67.5681,67.5755,67.2441,67.5019,51374.0
2016-10-27 14:50:00,91.63,91.78,91.55,91.55,30872.0,67.4871,67.5976,67.4282,67.4282,30872.0
2016-10-27 15:00:00,91.55,91.92,91.53,91.89,36154.0,67.4282,67.7007,67.4135,67.6786,36154.0
2016-10-27 15:10:00,91.89,92.12,91.81,92.12,41836.0,67.6786,67.848,67.6197,67.848,41836.0
2016-10-27 15:20:00,92.13,92.31,92.07,92.26,59106.0,67.8554,67.988,67.8112,67.9511,59106.0
2016-10-27 15:30:00,92.26,92.39,92.15,92.39,94633.0,67.9511,68.0469,67.8701,68.0469,94633.0
2016-10-27 15:40:00,92.38,92.4,92.18,92.37,145517.0,68.0395,68.0542,67.8922,68.0322,145517.0
2016-10-27 15:50:00,92.38,92.38,91.89,91.93,169705.0,68.0395,68.0395,67.6786,67.7081,169705.0
2016-10-28 09:30:00,92.12,93.75,90.95,92.7,145912.0,67.848,69.0485,66.9863,68.2752,145912.0
2016-10-28 09:40:00,92.67,92.86,91.93,91.94,72889.0,68.2531,68.393,67.7081,67.7154,72889.0
2016-10-28 09:50:00,91.74,92.42,91.31,91.61,41260.0,67.5681,68.069,67.2514,67.4724,41260.0
2016-10-28 10:00:00,91.53,92.16,90.75,90.82,50822.0,67.4135,67.8775,66.839,66.8905,50822.0
2016-10-28 10:10:00,90.86,92.18,90.51,91.85,100757.0,66.92,67.8922,66.6622,67.6492,100757.0
2016-10-28 10:20:00,91.87,92.12,91.23,91.91,38898.0,67.6639,67.848,67.1925,67.6934,38898.0
2016-10-28 10:30:00,91.89,92.26,91.69,92.05,61201.0,67.6786,67.9511,67.5313,67.7965,61201.0
2016-10-28 10:40:00,92.08,92.47,91.79,92.47,43925.0,67.8186,68.1058,67.605,68.1058,43925.0
2016-10-28 10:50:00,92.5,93.54,92.41,93.21,55476.0,68.1279,68.8939,68.0616,68.6508,55476.0
2016-10-28 11:00:00,93.2,93.87,93.16,93.24,44435.0,68.6435,69.1369,68.614,68.6729,44435.0
2016-10-28 11:10:00,93.16,93.58,93.0,93.58,31037.0,68.614,68.9233,68.4962,68.9233,31037.0
2016-10-28 11:20:00,93.55,93.56,93.0,93.18,22710.0,68.9012,68.9086,68.4962,68.6287,22710.0
2016-10-28 11:30:00,93.22,93.26,93.0,93.01,19011.0,68.6582,68.6877,68.4962,68.5035,19011.0
2016-10-28 11:40:00,93.06,93.15,93.0,93.05,32586.0,68.5403,68.6066,68.4962,68.533,32586.0
2016-10-28 11:50:00,93.06,93.13,92.98,93.12,36923.0,68.5403,68.5919,68.4814,68.5845,36923.0
2016-10-28 12:00:00,93.15,93.27,93.02,93.25,50709.0,68.6066,68.695,68.5109,68.6803,50709.0
2016-10-28 12:10:00,93.2,93.42,93.17,93.37,19593.0,68.6435,68.8055,68.6214,68.7687,19593.0
2016-10-28 12:20:00,93.36,93.49,93.1,93.3,25146.0,68.7613,68.8571,68.5698,68.7171,25146.0
2016-10-28 12:30:00,93.29,93.31,93.04,93.16,17763.0,68.7097,68.7245,68.5256,68.614,17763.0
2016-10-28 12:40:00,93.17,93.26,93.06,93.22,17378.0,68.6214,68.6877,68.5403,68.6582,17378.0
2016-10-28 12:50:00,93.22,93.31,93.08,93.13,14814.0,68.6582,68.7245,68.5551,68.5919,14814.0
2016-10-28 13:00:00,93.1,93.15,92.51,92.51,39914.0,68.5698,68.6066,68.1353,68.1353,39914.0
2016-10-28 13:10:00,92.46,92.46,92.13,92.35,27834.0,68.0984,68.0984,67.8554,68.0174,27834.0
2016-10-28 13:20:00,92.43,92.58,92.05,92.28,22938.0,68.0763,68.1868,67.7965,67.9659,22938.0
2016-10-28 13:30:00,92.23,92.33,92.08,92.32,14013.0,67.929,68.0027,67.8186,67.9953,14013.0
2016-10-28 13:40:00,92.31,92.52,92.24,92.5,16872.0,67.988,68.1426,67.9364,68.1279,16872.0
2016-10-28 13:50:00,92.43,92.63,92.27,92.27,9081.0,68.0763,68.2236,67.9585,67.9585,9081.0
2016-10-28 14:00:00,92.4,92.5,92.36,92.47,7239.0,68.0542,68.1279,68.0248,68.1058,7239.0
2016-10-28 14:10:00,92.59,92.7,92.5,92.7,9815.0,68.1942,68.2752,68.1279,68.2752,9815.0
2016-10-28 14:20:00,92.59,92.72,92.41,92.41,11057.0,68.1942,68.2899,68.0616,68.0616,11057.0
2016-10-28 14:30:00,92.47,92.76,92.37,92.61,17256.0,68.1058,68.3194,68.0322,68.2089,17256.0
2016-10-28 14:40:00,92.58,92.66,92.4,92.49,14073.0,68.1868,68.2457,68.0542,68.1205,14073.0
2016-10-28 14:50:00,92.42,92.69,92.42,92.69,11578.0,68.069,68.2678,68.069,68.2678,11578.0
2016-10-28 15:00:00,92.64,92.67,92.44,92.45,9487.0,68.231,68.2531,68.0837,68.0911,9487.0
2016-10-28 15:10:00,92.46,92.62,92.43,92.62,16733.0,68.0984,68.2163,68.0763,68.2163,16733.0
2016-10-28 15:20:00,92.63,92.78,92.51,92.56,16732.0,68.2236,68.3341,68.1353,68.1721,16732.0
2016-10-28 15:30:00,92.52,92.68,92.46,92.52,28753.0,68.1426,68.2605,68.0984,68.1426,28753.0
2016-10-28 15:40:00,92.52,92.79,92.46,92.69,47298.0,68.1426,68.3415,68.0984,68.2678,47298.0
2016-10-28 15:50:00,92.69,92.76,92.51,92.62,66804.0,68.2678,68.3194,68.1353,68.2163,66804.0
2016-10-31 09:30:00,93.11,93.11,92.22,92.8,44549.0,68.5772,68.5772,67.9217,68.3489,44549.0
2016-10-31 09:40:00,92.8,93.34,92.65,92.92,24500.0,68.3489,68.7466,68.2384,68.4372,24500.0
2016-10-31 09:50:00,93.03,93.28,92.91,92.94,20455.0,68.5183,68.7024,68.4299,68.452,20455.0
2016-10-31 10:00:00,93.01,93.2,92.95,93.18,6142.0,68.5035,68.6435,68.4593,68.6287,6142.0
2016-10-31 10:10:00,93.14,93.47,93.02,93.14,11082.0,68.5993,68.8423,68.5109,68.5993,11082.0
2016-10-31 10:20:00,93.08,93.19,92.97,93.06,6680.0,68.5551,68.6361,68.4741,68.5403,6680.0
2016-10-31 10:30:00,93.0,93.0,92.74,92.74,11009.0,68.4962,68.4962,68.3047,68.3047,11009.0
2016-10-31 10:40:00,92.78,92.78,92.33,92.4,23578.0,68.3341,68.3341,68.0027,68.0542,23578.0
2016-10-31 10:50:00,92.4,92.46,92.18,92.23,30592.0,68.0542,68.0984,67.8922,67.929,30592.0
2016-10-31 11:00:00,92.24,92.26,92.01,92.05,26908.0,67.9364,67.9511,67.767,67.7965,26908.0
2016-10-31 11:10:00,92.06,92.26,91.96,92.1,40440.0,67.8038,67.9511,67.7302,67.8333,40440.0
2016-10-31 11:20:00,92.1,92.37,92.03,92.37,14594.0,67.8333,68.0322,67.7817,68.0322,14594.0
2016-10-31 11:30:00,92.34,92.54,92.22,92.5,50585.0,68.0101,68.1574,67.9217,68.1279,50585.0
2016-10-31 11:40:00,92.49,92.75,92.49,92.69,28807.0,68.1205,68.312,68.1205,68.2678,28807.0
2016-10-31 11:50:00,92.69,92.91,92.69,92.76,19076.0,68.2678,68.4299,68.2678,68.3194,19076.0
2016-10-31 12:00:00,92.73,92.85,92.61,92.61,9733.0,68.2973,68.3857,68.2089,68.2089,9733.0
2016-10-31 12:10:00,92.62,92.64,92.44,92.47,14139.0,68.2163,68.231,68.0837,68.1058,14139.0
2016-10-31 12:20:00,92.45,92.6,92.39,92.52,14991.0,68.0911,68.2016,68.0469,68.1426,14991.0
2016-10-31 12:30:00,92.56,92.7,92.54,92.65,21866.0,68.1721,68.2752,68.1574,68.2384,21866.0
2016-10-31 12:40:00,92.67,92.69,92.52,92.59,10226.0,68.2531,68.2678,68.1426,68.1942,10226.0
2016-10-31 12:50:00,92.59,92.64,92.54,92.6,12273.0,68.1942,68.231,68.1574,68.2016,12273.0
2016-10-31 13:00:00,92.64,92.71,92.53,92.71,11743.0,68.231,68.2826,68.15,68.2826,11743.0
2016-10-31 13:10:00,92.69,92.79,92.64,92.7,10616.0,68.2678,68.3415,68.231,68.2752,10616.0
2016-10-31 13:20:00,92.72,92.92,92.69,92.88,23381.0,68.2899,68.4372,68.2678,68.4078,23381.0
2016-10-31 13:30:00,92.9,93.02,92.79,92.8,16704.0,68.4225,68.5109,68.3415,68.3489,16704.0
2016-10-31 13:40:00,92.77,92.97,92.76,92.97,6205.0,68.3268,68.4741,68.3194,68.4741,6205.0
2016-10-31 13:50:00,92.98,93.04,92.84,92.85,12308.0,68.4814,68.5256,68.3783,68.3857,12308.0
2016-10-31 14:00:00,92.89,93.02,92.84,92.84,11944.0,68.4151,68.5109,68.3783,68.3783,11944.0
2016-10-31 14:10:00,92.88,93.05,92.81,92.81,11442.0,68.4078,68.533,68.3562,68.3562,11442.0
2016-10-31 14:20:00,92.84,92.91,92.72,92.75,15590.0,68.3783,68.4299,68.2899,68.312,15590.0
2016-10-31 14:30:00,92.75,92.97,92.72,92.89,15991.0,68.312,68.4741,68.2899,68.4151,15991.0
2016-10-31 14:40:00,92.85,92.89,92.74,92.84,11645.0,68.3857,68.4151,68.3047,68.3783,11645.0
2016-10-31 14:50:00,92.79,92.92,92.77,92.85,14002.0,68.3415,68.4372,68.3268,68.3857,14002.0
2016-10-31 15:00:00,92.86,92.99,92.84,92.88,11026.0,68.393,68.4888,68.3783,68.4078,11026.0
2016-10-31 15:10:00,92.92,93.06,92.92,93.02,14461.0,68.4372,68.5403,68.4372,68.5109,14461.0
2016-10-31 15:20:00,93.04,93.29,93.0,93.29,16900.0,68.5256,68.7097,68.4962,68.7097,16900.0
2016-10-31 15:30:00,93.28,93.37,93.24,93.37,24096.0,68.7024,68.7687,68.6729,68.7687,24096.0
2016-10-31 15:40:00,93.37,93.62,93.28,93.58,62353.0,68.7687,68.9528,68.7024,68.9233,62353.0
2016-10-31 15:50:00,93.57,93.6,93.4,93.43,105697.0,68.916,68.9381,68.7908,68.8129,105697.0
2016-11-01 09:30:00,93.43,93.71,92.6,92.98,34129.0,68.8129,69.0191,68.2016,68.4814,34129.0
2016-11-01 09:40:00,92.91,93.1,92.45,93.06,21011.0,68.4299,68.5698,68.0911,68.5403,21011.0
2016-11-01 09:50:00,93.09,93.29,92.96,93.19,21455.0,68.5624,68.7097,68.4667,68.6361,21455.0
2016-11-01 10:00:00,93.23,93.41,93.09,93.14,22271.0,68.6656,68.7981,68.5624,68.5993,22271.0
2016-11-01 10:10:00,93.14,93.26,92.79,92.93,25908.0,68.5993,68.6877,68.3415,68.4446,25908.0
2016-11-01 10:20:00,92.9,92.93,92.59,92.6,13624.0,68.4225,68.4446,68.1942,68.2016,13624.0
2016-11-01 10:30:00,92.59,92.59,92.06,92.06,18265.0,68.1942,68.1942,67.8038,67.8038,18265.0
2016-11-01 10:40:00,92.15,92.39,92.07,92.37,9858.0,67.8701,68.0469,67.8112,68.0322,9858.0
2016-11-01 10:50:00,92.43,92.58,92.28,92.28,19914.0,68.0763,68.1868,67.9659,67.9659,19914.0
2016-11-01 11:00:00,92.29,92.63,92.29,92.35,16975.0,67.9732,68.2236,67.9732,68.0174,16975.0
2016-11-01 11:10:00,92.34,92.48,92.29,92.32,15629.0,68.0101,68.1132,67.9732,67.9953,15629.0
2016-11-01 11:20:00,92.32,92.32,92.13,92.26,12314.0,67.9953,67.9953,67.8554,67.9511,12314.0
2016-11-01 11:30:00,92.22,92.35,92.18,92.32,16943.0,67.9217,68.0174,67.8922,67.9953,16943.0
2016-11-01 11:40:00,92.36,92.49,92.23,92.25,12304.0,68.0248,68.1205,67.929,67.9438,12304.0
2016-11-01 11:50:00,92.23,92.23,91.9,91.96,16105.0,67.929,67.929,67.686,67.7302,16105.0
2016-11-01 12:00:00,91.95,91.96,91.74,91.77,12585.0,67.7228,67.7302,67.5681,67.5902,12585.0
2016-11-01 12:10:00,91.74,91.76,91.38,91.47,44250.0,67.5681,67.5829,67.303,67.3693,44250.0
2016-11-01 12:20:00,91.5,91.6,91.39,91.59,20530.0,67.3914,67.465,67.3104,67.4577,20530.0
2016-11-01 12:30:00,91.59,91.59,91.36,91.41,23592.0,67.4577,67.4577,67.2883,67.3251,23592.0
2016-11-01 12:40:00,91.37,91.44,91.31,91.38,16214.0,67.2956,67.3472,67.2514,67.303,16214.0
2016-11-01 12:50:00,91.34,91.38,91.25,91.27,7862.0,67.2735,67.303,67.2073,67.222,7862.0
2016-11-01 13:00:00,91.28,91.28,90.96,91.07,22413.0,67.2293,67.2293,66.9937,67.0747,22413.0
2016-11-01 13:10:00,91.06,91.1,90.84,90.87,154068.0,67.0673,67.0968,66.9053,66.9274,154068.0
2016-11-01 13:20:00,90.85,90.85,90.57,90.59,17825.0,66.9126,66.9126,66.7064,66.7211,17825.0
2016-11-01 13:30:00,90.58,90.69,90.33,90.33,29689.0,66.7138,66.7948,66.5297,66.5297,29689.0
2016-11-01 13:40:00,90.38,90.51,90.01,90.19,61281.0,66.5665,66.6622,66.294,66.4265,61281.0
2016-11-01 13:50:00,90.2,90.25,90.12,90.16,55504.0,66.4339,66.4707,66.375,66.4044,55504.0
2016-11-01 14:00:00,90.15,90.35,90.11,90.25,35079.0,66.3971,66.5444,66.3676,66.4707,35079.0
2016-11-01 14:10:00,90.31,90.39,90.08,90.32,32163.0,66.5149,66.5738,66.3455,66.5223,32163.0
2016-11-01 14:20:00,90.32,90.46,90.11,90.41,42474.0,66.5223,66.6254,66.3676,66.5886,42474.0
2016-11-01 14:30:00,90.4,90.64,90.33,90.56,18493.0,66.5812,66.758,66.5297,66.6991,18493.0
2016-11-01 14:40:00,90.56,90.62,90.24,90.24,23148.0,66.6991,66.7432,66.4634,66.4634,23148.0
2016-11-01 14:50:00,90.25,90.29,89.66,89.67,40211.0,66.4707,66.5002,66.0362,66.0436,40211.0
2016-11-01 15:00:00,89.74,90.03,89.72,89.88,28353.0,66.0951,66.3087,66.0804,66.1982,28353.0
2016-11-01 15:10:00,89.93,89.95,89.62,89.62,40534.0,66.235,66.2498,66.0067,66.0067,40534.0
2016-11-01 15:20:00,89.62,89.78,89.56,89.76,29910.0,66.0067,66.1246,65.9625,66.1098,29910.0
2016-11-01 15:30:00,89.75,89.84,89.39,89.48,60180.0,66.1025,66.1688,65.8373,65.9036,60180.0
2016-11-01 15:40:00,89.47,89.72,89.34,89.56,85965.0,65.8962,66.0804,65.8005,65.9625,85965.0
2016-11-01 15:50:00,89.58,89.78,89.53,89.77,122310.0,65.9773,66.1246,65.9404,66.1172,122310.0
2016-11-02 09:30:00,89.87,90.29,89.23,89.52,26066.0,66.1909,66.5002,65.7195,65.9331,26066.0
2016-11-02 09:40:00,89.55,89.7,89.04,89.65,29515.0,65.9552,66.0656,65.5795,66.0288,29515.0
2016-11-02 09:50:00,89.7,89.84,89.26,89.48,40531.0,66.0656,66.1688,65.7416,65.9036,40531.0
2016-11-02 10:00:00,89.46,89.6,89.34,89.47,22427.0,65.8889,65.992,65.8005,65.8962,22427.0
2016-11-02 10:10:00,89.47,89.66,89.35,89.35,23513.0,65.8962,66.0362,65.8079,65.8079,23513.0
2016-11-02 10:20:00,89.41,89.49,88.65,88.92,53241.0,65.8521,65.911,65.2923,65.4912,53241.0
2016-11-02 10:30:00,88.9,89.17,88.79,88.9,42328.0,65.4764,65.6753,65.3954,65.4764,42328.0
2016-11-02 10:40:00,88.89,89.02,88.81,88.89,23669.0,65.4691,65.5648,65.4101,65.4691,23669.0
2016-11-02 10:50:00,88.9,89.06,88.8,89.0,25103.0,65.4764,65.5943,65.4028,65.5501,25103.0
2016-11-02 11:00:00,89.05,89.14,88.9,88.93,31391.0,65.5869,65.6532,65.4764,65.4985,31391.0
2016-11-02 11:10:00,88.91,89.02,88.74,88.84,24465.0,65.4838,65.5648,65.3586,65.4322,24465.0
2016-11-02 11:20:00,88.83,88.97,88.81,88.9,22410.0,65.4249,65.528,65.4101,65.4764,22410.0
2016-11-02 11:30:00,88.91,89.16,88.91,89.06,18919.0,65.4838,65.6679,65.4838,65.5943,18919.0
2016-11-02 11:40:00,89.08,89.43,89.08,89.43,10669.0,65.609,65.8668,65.609,65.8668,10669.0
2016-11-02 11:50:00,89.41,89.5,89.28,89.47,17297.0,65.8521,65.9183,65.7563,65.8962,17297.0
2016-11-02 12:00:00,89.49,89.72,89.41,89.66,22285.0,65.911,66.0804,65.8521,66.0362,22285.0
2016-11-02 12:10:00,89.72,90.14,89.71,90.02,41454.0,66.0804,66.3897,66.073,66.3013,41454.0
2016-11-02 12:20:00,89.96,90.05,89.85,89.92,14948.0,66.2571,66.3234,66.1761,66.2277,14948.0
2016-11-02 12:30:00,89.92,89.94,89.71,89.79,17990.0,66.2277,66.2424,66.073,66.1319,17990.0
2016-11-02 12:40:00,89.8,90.04,89.78,89.89,18373.0,66.1393,66.3161,66.1246,66.2056,18373.0
2016-11-02 12:50:00,89.9,89.9,89.6,89.68,21526.0,66.213,66.213,65.992,66.0509,21526.0
2016-11-02 13:00:00,89.73,89.74,89.4,89.45,23803.0,66.0877,66.0951,65.8447,65.8815,23803.0
2016-11-02 13:10:00,89.42,89.43,89.1,89.43,25925.0,65.8594,65.8668,65.6237,65.8668,25925.0
2016-11-02 13:20:00,89.45,89.55,89.26,89.44,20818.0,65.8815,65.9552,65.7416,65.8742,20818.0
2016-11-02 13:30:00,89.43,89.48,89.26,89.37,20997.0,65.8668,65.9036,65.7416,65.8226,20997.0
2016-11-02 13:40:00,89.36,89.38,89.17,89.27,17667.0,65.8152,65.83,65.6753,65.7489,17667.0
2016-11-02 13:50:00,89.31,89.39,89.13,89.33,19265.0,65.7784,65.8373,65.6458,65.7931,19265.0
2016-11-02 14:00:00,89.36,89.54,89.04,89.04,22948.0,65.8152,65.9478,65.5795,65.5795,22948.0
2016-11-02 14:10:00,89.06,89.22,88.84,88.89,43242.0,65.5943,65.7121,65.4322,65.4691,43242.0
2016-11-02 14:20:00,88.88,89.0,88.81,88.88,27207.0,65.4617,65.5501,65.4101,65.4617,27207.0
2016-11-02 14:30:00,88.9,88.97,88.74,88.74,26902.0,65.4764,65.528,65.3586,65.3586,26902.0
2016-11-02 14:40:00,88.78,88.82,88.52,88.56,25649.0,65.3881,65.4175,65.1966,65.226,25649.0
2016-11-02 14:50:00,88.56,88.71,88.51,88.55,31919.0,65.226,65.3365,65.1892,65.2187,31919.0
2016-11-02 15:00:00,88.55,88.66,88.51,88.66,36037.0,65.2187,65.2997,65.1892,65.2997,36037.0
2016-11-02 15:10:00,88.66,88.68,88.49,88.49,34812.0,65.2997,65.3144,65.1745,65.1745,34812.0
2016-11-02 15:20:00,88.51,88.53,88.31,88.35,55375.0,65.1892,65.2039,65.0419,65.0713,55375.0
2016-11-02 15:30:00,88.37,88.46,88.19,88.41,84525.0,65.0861,65.1524,64.9535,65.1155,84525.0
2016-11-02 15:40:00,88.43,88.57,88.24,88.55,106964.0,65.1303,65.2334,64.9903,65.2187,106964.0
2016-11-02 15:50:00,88.55,88.55,88.21,88.22,111514.0,65.2187,65.2187,64.9682,64.9756,111514.0
2016-11-03 09:30:00,88.17,88.5,86.83,86.94,61127.0,64.9388,65.1818,63.9518,64.0329,61127.0
2016-11-03 09:40:00,87.14,87.32,86.56,86.94,30214.0,64.1802,64.3127,63.753,64.0329,30214.0
2016-11-03 09:50:00,86.87,87.1,86.61,86.87,40443.0,63.9813,64.1507,63.7898,63.9813,40443.0
2016-11-03 10:00:00,86.93,87.85,86.8,87.85,29453.0,64.0255,64.7031,63.9297,64.7031,29453.0
2016-11-03 10:10:00,87.83,88.23,87.82,87.97,46133.0,64.6884,64.983,64.681,64.7915,46133.0
2016-11-03 10:20:00,87.95,88.09,87.85,88.01,29360.0,64.7767,64.8799,64.7031,64.8209,29360.0
2016-11-03 10:30:00,87.98,88.14,87.86,87.94,26852.0,64.7988,64.9167,64.7105,64.7694,26852.0
2016-11-03 10:40:00,87.94,87.98,87.73,87.73,24402.0,64.7694,64.7988,64.6147,64.6147,24402.0
2016-11-03 10:50:00,87.76,88.18,87.74,88.18,26636.0,64.6368,64.9461,64.6221,64.9461,26636.0
2016-11-03 11:00:00,88.11,88.32,88.09,88.17,19641.0,64.8946,65.0493,64.8799,64.9388,19641.0
2016-11-03 11:10:00,88.18,88.76,88.09,88.72,22772.0,64.9461,65.3733,64.8799,65.3439,22772.0
2016-11-03 11:20:00,88.71,88.71,88.49,88.56,20942.0,65.3365,65.3365,65.1745,65.226,20942.0
2016-11-03 11:30:00,88.52,88.63,88.41,88.41,13939.0,65.1966,65.2776,65.1155,65.1155,13939.0
2016-11-03 11:40:00,88.42,88.5,88.17,88.32,12339.0,65.1229,65.1818,64.9388,65.0493,12339.0
2016-11-03 11:50:00,88.31,88.44,88.21,88.26,40406.0,65.0419,65.1376,64.9682,65.0051,40406.0
2016-11-03 12:00:00,88.29,88.33,88.14,88.24,22174.0,65.0272,65.0566,64.9167,64.9903,22174.0
2016-11-03 12:10:00,88.19,88.31,88.12,88.22,22668.0,64.9535,65.0419,64.902,64.9756,22668.0
2016-11-03 12:20:00,88.26,88.37,88.24,88.3,12148.0,65.0051,65.0861,64.9903,65.0345,12148.0
2016-11-03 12:30:00,88.31,88.42,88.26,88.31,16771.0,65.0419,65.1229,65.0051,65.0419,16771.0
2016-11-03 12:40:00,88.31,88.44,88.22,88.41,29138.0,65.0419,65.1376,64.9756,65.1155,29138.0
2016-11-03 12:50:00,88.38,88.5,88.28,88.42,12084.0,65.0934,65.1818,65.0198,65.1229,12084.0
2016-11-03 13:00:00,88.39,88.57,88.36,88.56,19141.0,65.1008,65.2334,65.0787,65.226,19141.0
2016-11-03 13:10:00,88.58,88.65,88.4,88.57,18447.0,65.2407,65.2923,65.1082,65.2334,18447.0
2016-11-03 13:20:00,88.55,88.67,88.52,88.61,13646.0,65.2187,65.307,65.1966,65.2628,13646.0
2016-11-03 13:30:00,88.55,88.65,88.49,88.51,24986.0,65.2187,65.2923,65.1745,65.1892,24986.0
2016-11-03 13:40:00,88.5,88.61,88.41,88.5,24292.0,65.1818,65.2628,65.1155,65.1818,24292.0
2016-11-03 13:50:00,88.47,88.62,88.42,88.48,49811.0,65.1597,65.2702,65.1229,65.1671,49811.0
2016-11-03 14:00:00,88.48,88.56,88.44,88.48,20017.0,65.1671,65.226,65.1376,65.1671,20017.0
2016-11-03 14:10:00,88.5,88.64,88.49,88.56,13237.0,65.1818,65.2849,65.1745,65.226,13237.0
2016-11-03 14:20:00,88.57,88.66,88.51,88.53,19636.0,65.2334,65.2997,65.1892,65.2039,19636.0
2016-11-03 14:30:00,88.53,88.66,88.44,88.59,35718.0,65.2039,65.2997,65.1376,65.2481,35718.0
2016-11-03 14:40:00,88.59,88.72,88.56,88.72,19595.0,65.2481,65.3439,65.226,65.3439,19595.0
2016-11-03 14:50:00,88.71,88.79,88.62,88.7,34210.0,65.3365,65.3954,65.2702,65.3291,34210.0
2016-11-03 15:00:00,88.7,88.77,88.63,88.68,35108.0,65.3291,65.3807,65.2776,65.3144,35108.0
2016-11-03 15:10:00,88.65,88.79,88.64,88.79,40417.0,65.2923,65.3954,65.2849,65.3954,40417.0
2016-11-03 15:20:00,88.78,88.84,88.69,88.81,50308.0,65.3881,65.4322,65.3218,65.4101,50308.0
2016-11-03 15:30:00,88.79,88.82,88.56,88.67,73009.0,65.3954,65.4175,65.226,65.307,73009.0
2016-11-03 15:40:00,88.64,88.77,88.6,88.63,139012.0,65.2849,65.3807,65.2555,65.2776,139012.0
2016-11-03 15:50:00,88.63,88.7,88.6,88.68,152523.0,65.2776,65.3291,65.2555,65.3144,152523.0
2016-11-04 09:30:00,88.92,89.26,88.42,88.84,21683.0,65.4912,65.7416,65.1229,65.4322,21683.0
2016-11-04 09:40:00,88.81,88.94,88.61,88.8,17760.0,65.4101,65.5059,65.2628,65.4028,17760.0
2016-11-04 09:50:00,88.8,89.06,88.75,89.0,19349.0,65.4028,65.5943,65.366,65.5501,19349.0
2016-11-04 10:00:00,89.02,89.17,88.95,88.97,22243.0,65.5648,65.6753,65.5133,65.528,22243.0
2016-11-04 10:10:00,88.97,89.21,88.9,88.98,17423.0,65.528,65.7048,65.4764,65.5354,17423.0
2016-11-04 10:20:00,89.0,89.07,88.96,89.04,33939.0,65.5501,65.6016,65.5206,65.5795,33939.0
2016-11-04 10:30:00,89.04,89.24,88.99,89.23,35919.0,65.5795,65.7269,65.5427,65.7195,35919.0
2016-11-04 10:40:00,89.22,89.32,89.17,89.22,16902.0,65.7121,65.7858,65.6753,65.7121,16902.0
2016-11-04 10:50:00,89.18,89.2,89.03,89.11,18540.0,65.6827,65.6974,65.5722,65.6311,18540.0
2016-11-04 11:00:00,89.14,89.21,89.0,89.02,9228.0,65.6532,65.7048,65.5501,65.5648,9228.0
2016-11-04 11:10:00,89.02,89.16,88.93,89.05,17404.0,65.5648,65.6679,65.4985,65.5869,17404.0
2016-11-04 11:20:00,89.02,89.28,89.01,89.22,12107.0,65.5648,65.7563,65.5575,65.7121,12107.0
2016-11-04 11:30:00,89.22,89.55,89.15,89.55,12541.0,65.7121,65.9552,65.6606,65.9552,12541.0
2016-11-04 11:40:00,89.5,89.78,89.48,89.69,16403.0,65.9183,66.1246,65.9036,66.0583,16403.0
2016-11-04 11:50:00,89.69,89.69,89.5,89.56,13988.0,66.0583,66.0583,65.9183,65.9625,13988.0
2016-11-04 12:00:00,89.58,89.63,89.44,89.53,10536.0,65.9773,66.0141,65.8742,65.9404,10536.0
2016-11-04 12:10:00,89.49,89.82,89.49,89.79,21477.0,65.911,66.154,65.911,66.1319,21477.0
2016-11-04 12:20:00,89.79,89.93,89.74,89.74,13976.0,66.1319,66.235,66.0951,66.0951,13976.0
2016-11-04 12:30:00,89.73,89.91,89.73,89.91,9059.0,66.0877,66.2203,66.0877,66.2203,9059.0
2016-11-04 12:40:00,89.88,89.93,89.8,89.87,15074.0,66.1982,66.235,66.1393,66.1909,15074.0
2016-11-04 12:50:00,89.88,90.05,89.73,89.79,43824.0,66.1982,66.3234,66.0877,66.1319,43824.0
2016-11-04 13:00:00,89.81,90.1,89.76,90.1,51761.0,66.1467,66.3603,66.1098,66.3603,51761.0
2016-11-04 13:10:00,90.09,90.19,90.03,90.04,30193.0,66.3529,66.4265,66.3087,66.3161,30193.0
2016-11-04 13:20:00,90.02,90.05,89.94,89.95,25881.0,66.3013,66.3234,66.2424,66.2498,25881.0
2016-11-04 13:30:00,89.96,90.23,89.94,90.12,14499.0,66.2571,66.456,66.2424,66.375,14499.0
2016-11-04 13:40:00,90.13,90.21,90.02,90.13,12325.0,66.3824,66.4413,66.3013,66.3824,12325.0
2016-11-04 13:50:00,90.15,90.32,90.15,90.26,16552.0,66.3971,66.5223,66.3971,66.4781,16552.0
2016-11-04 14:00:00,90.25,90.34,90.21,90.28,18035.0,66.4707,66.537,66.4413,66.4928,18035.0
2016-11-04 14:10:00,90.25,90.46,90.25,90.32,19764.0,66.4707,66.6254,66.4707,66.5223,19764.0
2016-11-04 14:20:00,90.33,90.37,90.25,90.34,20349.0,66.5297,66.5591,66.4707,66.537,20349.0
2016-11-04 14:30:00,90.36,90.48,90.34,90.48,20134.0,66.5518,66.6401,66.537,66.6401,20134.0
2016-11-04 14:40:00,90.49,90.74,90.49,90.59,37698.0,66.6475,66.8316,66.6475,66.7211,37698.0
2016-11-04 14:50:00,90.6,90.84,90.57,90.83,31132.0,66.7285,66.9053,66.7064,66.8979,31132.0
2016-11-04 15:00:00,90.79,90.81,90.63,90.71,40450.0,66.8685,66.8832,66.7506,66.8095,40450.0
2016-11-04 15:10:00,90.7,90.99,90.69,90.86,51679.0,66.8022,67.0158,66.7948,66.92,51679.0
2016-11-04 15:20:00,90.86,90.98,90.82,90.98,45249.0,66.92,67.0084,66.8905,67.0084,45249.0
2016-11-04 15:30:00,90.94,91.08,90.87,91.03,74678.0,66.9789,67.082,66.9274,67.0452,74678.0
2016-11-04 15:40:00,91.03,91.1,90.88,91.0,88429.0,67.0452,67.0968,66.9347,67.0231,88429.0
2016-11-04 15:50:00,90.99,91.0,90.81,90.85,121634.0,67.0158,67.0231,66.8832,66.9126,121634.0
2016-11-07 09:30:00,92.04,92.99,92.04,92.4,80498.0,67.7891,68.4888,67.7891,68.0542,80498.0
2016-11-07 09:40:00,92.42,93.0,92.25,92.76,34254.0,68.069,68.4962,67.9438,68.3194,34254.0
2016-11-07 09:50:00,92.81,92.95,92.7,92.81,31706.0,68.3562,68.4593,68.2752,68.3562,31706.0
2016-11-07 10:00:00,92.78,92.82,92.3,92.55,31877.0,68.3341,68.3636,67.9806,68.1647,31877.0
2016-11-07 10:10:00,92.59,92.91,92.55,92.68,42740.0,68.1942,68.4299,68.1647,68.2605,42740.0
2016-11-07 10:20:00,92.68,92.98,92.67,92.97,49685.0,68.2605,68.4814,68.2531,68.4741,49685.0
2016-11-07 10:30:00,92.98,93.61,92.91,93.36,58670.0,68.4814,68.9454,68.4299,68.7613,58670.0
2016-11-07 10:40:00,93.34,93.9,93.25,93.71,42280.0,68.7466,69.159,68.6803,69.0191,42280.0
2016-11-07 10:50:00,93.71,93.91,93.38,93.84,67780.0,69.0191,69.1664,68.776,69.1148,67780.0
2016-11-07 11:00:00,93.8,94.02,93.63,93.72,68076.0,69.0854,69.2474,68.9602,69.0265,68076.0
2016-11-07 11:10:00,93.77,93.86,93.5,93.5,36632.0,69.0633,69.1296,68.8644,68.8644,36632.0
2016-11-07 11:20:00,93.48,93.71,93.46,93.5,48964.0,68.8497,69.0191,68.835,68.8644,48964.0
2016-11-07 11:30:00,93.52,93.75,93.45,93.51,38715.0,68.8791,69.0485,68.8276,68.8718,38715.0
2016-11-07 11:40:00,93.51,93.7,93.49,93.57,36095.0,68.8718,69.0117,68.8571,68.916,36095.0
2016-11-07 11:50:00,93.6,93.67,93.48,93.57,29641.0,68.9381,68.9896,68.8497,68.916,29641.0
2016-11-07 12:00:00,93.58,93.7,93.53,93.59,32306.0,68.9233,69.0117,68.8865,68.9307,32306.0
2016-11-07 12:10:00,93.57,93.68,93.47,93.66,35982.0,68.916,68.997,68.8423,68.9823,35982.0
2016-11-07 12:20:00,93.64,93.72,93.49,93.61,34223.0,68.9675,69.0265,68.8571,68.9454,34223.0
2016-11-07 12:30:00,93.6,93.61,93.47,93.52,49055.0,68.9381,68.9454,68.8423,68.8791,49055.0
2016-11-07 12:40:00,93.53,93.72,93.53,93.58,21171.0,68.8865,69.0265,68.8865,68.9233,21171.0
2016-11-07 12:50:00,93.58,93.6,93.4,93.51,23544.0,68.9233,68.9381,68.7908,68.8718,23544.0
2016-11-07 13:00:00,93.51,93.58,93.44,93.52,28638.0,68.8718,68.9233,68.8202,68.8791,28638.0
2016-11-07 13:10:00,93.49,93.57,93.24,93.33,19720.0,68.8571,68.916,68.6729,68.7392,19720.0
2016-11-07 13:20:00,93.28,93.41,93.23,93.36,29574.0,68.7024,68.7981,68.6656,68.7613,29574.0
2016-11-07 13:30:00,93.36,93.38,93.12,93.15,56988.0,68.7613,68.776,68.5845,68.6066,56988.0
2016-11-07 13:40:00,93.13,93.13,92.87,92.95,46285.0,68.5919,68.5919,68.4004,68.4593,46285.0
2016-11-07 13:50:00,92.97,93.16,92.97,92.99,48092.0,68.4741,68.614,68.4741,68.4888,48092.0
2016-11-07 14:00:00,92.97,93.0,92.68,92.74,43101.0,68.4741,68.4962,68.2605,68.3047,43101.0
2016-11-07 14:10:00,92.76,92.79,92.56,92.69,47041.0,68.3194,68.3415,68.1721,68.2678,47041.0
2016-11-07 14:20:00,92.68,92.94,92.67,92.94,34545.0,68.2605,68.452,68.2531,68.452,34545.0
2016-11-07 14:30:00,92.97,92.97,92.72,92.95,25538.0,68.4741,68.4741,68.2899,68.4593,25538.0
2016-11-07 14:40:00,92.95,93.05,92.86,93.01,26301.0,68.4593,68.533,68.393,68.5035,26301.0
2016-11-07 14:50:00,93.02,93.12,92.94,92.95,27410.0,68.5109,68.5845,68.452,68.4593,27410.0
2016-11-07 15:00:00,92.98,93.04,92.9,93.0,34659.0,68.4814,68.5256,68.4225,68.4962,34659.0
2016-11-07 15:10:00,93.02,93.03,92.91,92.94,36278.0,68.5109,68.5183,68.4299,68.452,36278.0
2016-11-07 15:20:00,92.94,92.94,92.73,92.88,47556.0,68.452,68.452,68.2973,68.4078,47556.0
2016-11-07 15:30:00,92.88,93.01,92.87,93.0,75236.0,68.4078,68.5035,68.4004,68.4962,75236.0
2016-11-07 15:40:00,93.0,93.33,92.99,93.31,60088.0,68.4962,68.7392,68.4888,68.7245,60088.0
2016-11-07 15:50:00,93.3,93.39,93.21,93.31,130190.0,68.7171,68.7834,68.6508,68.7245,130190.0
2016-11-08 09:30:00,93.63,94.92,92.37,94.89,80846.0,68.9602,69.9103,68.0322,69.8882,80846.0
2016-11-08 09:40:00,94.89,94.96,94.36,94.57,71915.0,69.8882,69.9397,69.4978,69.6525,71915.0
2016-11-08 09:50:00,94.65,95.08,94.58,94.94,69542.0,69.7114,70.0281,69.6599,69.925,69542.0
2016-11-08 10:00:00,94.91,95.18,94.67,95.07,62487.0,69.9029,70.1018,69.7261,70.0207,62487.0
2016-11-08 10:10:00,95.09,95.47,95.02,95.38,33438.0,70.0355,70.3154,69.9839,70.2491,33438.0
2016-11-08 10:20:00,95.33,95.43,94.66,94.85,61115.0,70.2122,70.2859,69.7188,69.8587,61115.0
2016-11-08 10:30:00,94.89,95.06,94.65,94.65,24027.0,69.8882,70.0134,69.7114,69.7114,24027.0
2016-11-08 10:40:00,94.64,95.29,94.63,95.22,33571.0,69.704,70.1828,69.6967,70.1312,33571.0
2016-11-08 10:50:00,95.24,95.25,95.02,95.11,32849.0,70.146,70.1533,69.9839,70.0502,32849.0
2016-11-08 11:00:00,95.11,95.11,94.88,94.97,47928.0,70.0502,70.0502,69.8808,69.9471,47928.0
2016-11-08 11:10:00,94.94,95.0,94.85,94.89,31148.0,69.925,69.9692,69.8587,69.8882,31148.0
2016-11-08 11:20:00,94.86,94.97,94.67,94.67,27968.0,69.8661,69.9471,69.7261,69.7261,27968.0
2016-11-08 11:30:00,94.72,94.83,94.48,94.52,21064.0,69.763,69.844,69.5862,69.6157,21064.0
2016-11-08 11:40:00,94.54,94.55,94.26,94.41,30244.0,69.6304,69.6378,69.4242,69.5346,30244.0
2016-11-08 11:50:00,94.43,94.83,94.43,94.8,38126.0,69.5494,69.844,69.5494,69.8219,38126.0
2016-11-08 12:00:00,94.8,95.01,94.76,95.01,31958.0,69.8219,69.9766,69.7924,69.9766,31958.0
2016-11-08 12:10:00,95.0,95.0,94.57,94.7,32335.0,69.9692,69.9692,69.6525,69.7482,32335.0
2016-11-08 12:20:00,94.7,94.87,94.69,94.87,25282.0,69.7482,69.8734,69.7409,69.8734,25282.0
2016-11-08 12:30:00,94.88,94.89,94.66,94.66,24990.0,69.8808,69.8882,69.7188,69.7188,24990.0
2016-11-08 12:40:00,94.69,94.98,94.65,94.84,35376.0,69.7409,69.9545,69.7114,69.8514,35376.0
2016-11-08 12:50:00,94.89,94.89,94.73,94.76,32569.0,69.8882,69.8882,69.7703,69.7924,32569.0
2016-11-08 13:00:00,94.74,94.77,94.58,94.62,26948.0,69.7777,69.7998,69.6599,69.6893,26948.0
2016-11-08 13:10:00,94.63,94.94,94.63,94.93,25662.0,69.6967,69.925,69.6967,69.9176,25662.0
2016-11-08 13:20:00,94.93,95.18,94.91,95.18,45977.0,69.9176,70.1018,69.9029,70.1018,45977.0
2016-11-08 13:30:00,95.13,95.29,95.12,95.16,19946.0,70.0649,70.1828,70.0576,70.087,19946.0
2016-11-08 13:40:00,95.21,95.25,95.09,95.21,20796.0,70.1239,70.1533,70.0355,70.1239,20796.0
2016-11-08 13:50:00,95.21,95.21,95.04,95.18,19418.0,70.1239,70.1239,69.9987,70.1018,19418.0
2016-11-08 14:00:00,95.2,95.23,95.09,95.1,17579.0,70.1165,70.1386,70.0355,70.0428,17579.0
2016-11-08 14:10:00,95.09,95.11,94.92,95.07,17791.0,70.0355,70.0502,69.9103,70.0207,17791.0
2016-11-08 14:20:00,95.07,95.09,94.92,94.97,24854.0,70.0207,70.0355,69.9103,69.9471,24854.0
2016-11-08 14:30:00,94.91,94.94,94.66,94.75,66029.0,69.9029,69.925,69.7188,69.7851,66029.0
2016-11-08 14:40:00,94.75,94.91,94.74,94.9,20927.0,69.7851,69.9029,69.7777,69.8955,20927.0
2016-11-08 14:50:00,94.91,95.05,94.91,95.02,16327.0,69.9029,70.006,69.9029,69.9839,16327.0
2016-11-08 15:00:00,95.03,95.05,94.93,94.93,29587.0,69.9913,70.006,69.9176,69.9176,29587.0
2016-11-08 15:10:00,94.93,94.93,94.64,94.76,39216.0,69.9176,69.9176,69.704,69.7924,39216.0
2016-11-08 15:20:00,94.76,94.92,94.74,94.86,42605.0,69.7924,69.9103,69.7777,69.8661,42605.0
2016-11-08 15:30:00,94.87,95.22,94.86,95.14,64258.0,69.8734,70.1312,69.8661,70.0723,64258.0
2016-11-08 15:40:00,95.14,95.22,95.05,95.05,76549.0,70.0723,70.1312,70.006,70.006,76549.0
2016-11-08 15:50:00,95.06,95.1,94.77,94.89,110252.0,70.0134,70.0428,69.7998,69.8882,110252.0
2016-11-09 09:30:00,92.07,93.13,90.5,90.68,88366.0,67.8112,68.5919,66.6549,66.7874,88366.0
2016-11-09 09:40:00,90.51,91.99,90.31,91.63,59610.0,66.6622,67.7523,66.5149,67.4871,59610.0
2016-11-09 09:50:00,91.48,91.75,90.95,91.15,128065.0,67.3767,67.5755,66.9863,67.1336,128065.0
2016-11-09 10:00:00,91.19,91.6,91.19,91.53,65801.0,67.1631,67.465,67.1631,67.4135,65801.0
2016-11-09 10:10:00,91.51,91.73,91.35,91.47,62894.0,67.3987,67.5608,67.2809,67.3693,62894.0
2016-11-09 10:20:00,91.53,91.85,91.49,91.85,44101.0,67.4135,67.6492,67.384,67.6492,44101.0
2016-11-09 10:30:00,91.79,91.82,91.33,91.82,36054.0,67.605,67.6271,67.2662,67.6271,36054.0
2016-11-09 10:40:00,91.84,91.95,91.45,91.48,57204.0,67.6418,67.7228,67.3546,67.3767,57204.0
2016-11-09 10:50:00,91.47,91.51,91.3,91.41,56167.0,67.3693,67.3987,67.2441,67.3251,56167.0
2016-11-09 11:00:00,91.43,91.52,90.87,90.93,38686.0,67.3398,67.4061,66.9274,66.9716,38686.0
2016-11-09 11:10:00,90.93,91.27,90.85,90.93,40070.0,66.9716,67.222,66.9126,66.9716,40070.0
2016-11-09 11:20:00,90.88,91.17,90.77,91.13,47199.0,66.9347,67.1483,66.8537,67.1189,47199.0
2016-11-09 11:30:00,91.15,91.6,91.13,91.6,27443.0,67.1336,67.465,67.1189,67.465,27443.0
2016-11-09 11:40:00,91.62,91.62,91.22,91.31,26641.0,67.4798,67.4798,67.1852,67.2514,26641.0
2016-11-09 11:50:00,91.26,91.26,90.84,91.06,49775.0,67.2146,67.2146,66.9053,67.0673,49775.0
2016-11-09 12:00:00,91.07,91.15,90.83,90.93,39305.0,67.0747,67.1336,66.8979,66.9716,39305.0
2016-11-09 12:10:00,90.94,90.98,90.46,90.53,50966.0,66.9789,67.0084,66.6254,66.677,50966.0
2016-11-09 12:20:00,90.53,90.55,90.32,90.41,45477.0,66.677,66.6917,66.5223,66.5886,45477.0
2016-11-09 12:30:00,90.43,91.07,90.42,90.99,27624.0,66.6033,67.0747,66.5959,67.0158,27624.0
2016-11-09 12:40:00,91.05,91.06,90.74,90.76,42683.0,67.0599,67.0673,66.8316,66.8464,42683.0
2016-11-09 12:50:00,90.8,90.93,90.74,90.76,17216.0,66.8758,66.9716,66.8316,66.8464,17216.0
2016-11-09 13:00:00,90.84,90.9,90.7,90.82,28809.0,66.9053,66.9495,66.8022,66.8905,28809.0
2016-11-09 13:10:00,90.85,91.13,90.78,90.88,19570.0,66.9126,67.1189,66.8611,66.9347,19570.0
2016-11-09 13:20:00,90.83,90.83,90.44,90.52,24608.0,66.8979,66.8979,66.6107,66.6696,24608.0
2016-11-09 13:30:00,90.52,90.71,90.5,90.58,20983.0,66.6696,66.8095,66.6549,66.7138,20983.0
2016-11-09 13:40:00,90.6,90.8,90.58,90.8,16289.0,66.7285,66.8758,66.7138,66.8758,16289.0
2016-11-09 13:50:00,90.8,90.88,90.61,90.68,42343.0,66.8758,66.9347,66.7359,66.7874,42343.0
2016-11-09 14:00:00,90.71,92.75,90.63,90.64,54342.0,66.8095,68.312,66.7506,66.758,54342.0
2016-11-09 14:10:00,90.64,90.66,90.39,90.39,62399.0,66.758,66.7727,66.5738,66.5738,62399.0
2016-11-09 14:20:00,90.44,90.48,90.24,90.25,32465.0,66.6107,66.6401,66.4634,66.4707,32465.0
2016-11-09 14:30:00,90.28,90.65,90.24,90.62,35597.0,66.4928,66.7653,66.4634,66.7432,35597.0
2016-11-09 14:40:00,90.62,90.82,90.61,90.77,33916.0,66.7432,66.8905,66.7359,66.8537,33916.0
2016-11-09 14:50:00,90.72,90.77,90.59,90.73,27037.0,66.8169,66.8537,66.7211,66.8243,27037.0
2016-11-09 15:00:00,90.75,91.06,90.75,91.01,34605.0,66.839,67.0673,66.839,67.0305,34605.0
2016-11-09 15:10:00,91.02,91.38,91.0,91.34,47486.0,67.0379,67.303,67.0231,67.2735,47486.0
2016-11-09 15:20:00,91.36,91.55,91.35,91.47,43847.0,67.2883,67.4282,67.2809,67.3693,43847.0
2016-11-09 15:30:00,91.47,91.52,91.36,91.4,64175.0,67.3693,67.4061,67.2883,67.3177,64175.0
2016-11-09 15:40:00,91.37,91.37,91.1,91.14,88196.0,67.2956,67.2956,67.0968,67.1262,88196.0
2016-11-09 15:50:00,91.15,91.36,91.1,91.24,134397.0,67.1336,67.2883,67.0968,67.1999,134397.0
2016-11-10 09:30:00,90.96,91.32,88.68,89.11,61869.0,66.9937,67.2588,65.3144,65.6311,61869.0
2016-11-10 09:40:00,88.99,89.0,87.59,87.6,127082.0,65.5427,65.5501,64.5116,64.519,127082.0
2016-11-10 09:50:00,87.67,88.37,87.42,88.14,72435.0,64.5705,65.0861,64.3864,64.9167,72435.0
2016-11-10 10:00:00,88.14,88.94,88.03,88.56,100390.0,64.9167,65.5059,64.8357,65.226,100390.0
2016-11-10 10:10:00,88.57,88.71,88.16,88.52,101400.0,65.2334,65.3365,64.9314,65.1966,101400.0
2016-11-10 10:20:00,88.51,89.07,88.42,88.86,88917.0,65.1892,65.6016,65.1229,65.447,88917.0
2016-11-10 10:30:00,88.86,89.64,88.63,89.49,63548.0,65.447,66.0215,65.2776,65.911,63548.0
2016-11-10 10:40:00,89.46,89.56,89.02,89.46,63856.0,65.8889,65.9625,65.5648,65.8889,63856.0
2016-11-10 10:50:00,89.39,89.44,88.87,89.0,68146.0,65.8373,65.8742,65.4543,65.5501,68146.0
2016-11-10 11:00:00,88.95,89.55,88.94,89.2,84645.0,65.5133,65.9552,65.5059,65.6974,84645.0
2016-11-10 11:10:00,89.17,89.37,89.04,89.11,134307.0,65.6753,65.8226,65.5795,65.6311,134307.0
2016-11-10 11:20:00,89.11,89.19,88.9,89.06,35676.0,65.6311,65.69,65.4764,65.5943,35676.0
2016-11-10 11:30:00,89.09,89.32,89.07,89.11,83550.0,65.6164,65.7858,65.6016,65.6311,83550.0
2016-11-10 11:40:00,89.1,89.63,89.09,89.57,38829.0,65.6237,66.0141,65.6164,65.9699,38829.0
2016-11-10 11:50:00,89.56,89.86,89.44,89.7,50475.0,65.9625,66.1835,65.8742,66.0656,50475.0
2016-11-10 12:00:00,89.67,90.0,89.57,89.66,59517.0,66.0436,66.2866,65.9699,66.0362,59517.0
2016-11-10 12:10:00,89.68,89.96,89.64,89.87,34720.0,66.0509,66.2571,66.0215,66.1909,34720.0
2016-11-10 12:20:00,89.87,90.15,89.76,90.06,26097.0,66.1909,66.3971,66.1098,66.3308,26097.0
2016-11-10 12:30:00,90.06,90.06,89.77,90.05,16736.0,66.3308,66.3308,66.1172,66.3234,16736.0
2016-11-10 12:40:00,89.97,90.14,89.73,89.79,22539.0,66.2645,66.3897,66.0877,66.1319,22539.0
2016-11-10 12:50:00,89.73,90.13,89.72,90.01,16387.0,66.0877,66.3824,66.0804,66.294,16387.0
2016-11-10 13:00:00,90.05,90.08,89.8,89.84,23668.0,66.3234,66.3455,66.1393,66.1688,23668.0
2016-11-10 13:10:00,89.81,90.18,89.73,90.03,31378.0,66.1467,66.4192,66.0877,66.3087,31378.0
2016-11-10 13:20:00,90.08,90.18,90.02,90.14,14966.0,66.3455,66.4192,66.3013,66.3897,14966.0
2016-11-10 13:30:00,90.15,90.24,89.83,89.83,35316.0,66.3971,66.4634,66.1614,66.1614,35316.0
2016-11-10 13:40:00,89.86,89.87,89.56,89.76,18387.0,66.1835,66.1909,65.9625,66.1098,18387.0
2016-11-10 13:50:00,89.72,89.79,89.44,89.47,36249.0,66.0804,66.1319,65.8742,65.8962,36249.0
2016-11-10 14:00:00,89.48,89.69,89.45,89.55,36760.0,65.9036,66.0583,65.8815,65.9552,36760.0
2016-11-10 14:10:00,89.53,89.53,89.21,89.21,28309.0,65.9404,65.9404,65.7048,65.7048,28309.0
2016-11-10 14:20:00,89.2,89.22,88.84,88.84,27091.0,65.6974,65.7121,65.4322,65.4322,27091.0
2016-11-10 14:30:00,88.88,89.06,88.54,88.55,61232.0,65.4617,65.5943,65.2113,65.2187,61232.0
2016-11-10 14:40:00,88.55,88.71,88.45,88.59,100891.0,65.2187,65.3365,65.145,65.2481,100891.0
2016-11-10 14:50:00,88.59,88.74,88.54,88.58,62417.0,65.2481,65.3586,65.2113,65.2407,62417.0
2016-11-10 15:00:00,88.61,88.72,88.56,88.63,44540.0,65.2628,65.3439,65.226,65.2776,44540.0
2016-11-10 15:10:00,88.63,88.71,88.45,88.66,53283.0,65.2776,65.3365,65.145,65.2997,53283.0
2016-11-10 15:20:00,88.66,88.66,88.4,88.42,49526.0,65.2997,65.2997,65.1082,65.1229,49526.0
2016-11-10 15:30:00,88.42,88.42,88.15,88.38,126305.0,65.1229,65.1229,64.924,65.0934,126305.0
2016-11-10 15:40:00,88.38,88.66,88.34,88.43,79274.0,65.0934,65.2997,65.064,65.1303,79274.0
2016-11-10 15:50:00,88.45,88.47,88.18,88.23,271271.0,65.145,65.1597,64.9461,64.983,271271.0
2016-11-11 09:30:00,88.23,89.46,88.22,88.49,28510.0,64.983,65.8889,64.9756,65.1745,28510.0
2016-11-11 09:40:00,88.54,89.09,88.53,88.93,30595.0,65.2113,65.6164,65.2039,65.4985,30595.0
2016-11-11 09:50:00,88.93,89.06,88.7,88.75,27325.0,65.4985,65.5943,65.3291,65.366,27325.0
2016-11-11 10:00:00,88.71,88.97,88.39,88.51,31426.0,65.3365,65.528,65.1008,65.1892,31426.0
2016-11-11 10:10:00,88.55,88.8,88.51,88.74,37140.0,65.2187,65.4028,65.1892,65.3586,37140.0
2016-11-11 10:20:00,88.67,88.83,88.53,88.64,15370.0,65.307,65.4249,65.2039,65.2849,15370.0
2016-11-11 10:30:00,88.69,88.99,88.69,88.87,37505.0,65.3218,65.5427,65.3218,65.4543,37505.0
2016-11-11 10:40:00,88.85,88.9,88.29,88.29,29653.0,65.4396,65.4764,65.0272,65.0272,29653.0
2016-11-11 10:50:00,88.28,88.4,87.98,88.12,27425.0,65.0198,65.1082,64.7988,64.902,27425.0
2016-11-11 11:00:00,88.08,88.1,87.65,87.8,19409.0,64.8725,64.8872,64.5558,64.6663,19409.0
2016-11-11 11:10:00,87.79,87.97,87.63,87.65,13365.0,64.6589,64.7915,64.5411,64.5558,13365.0
2016-11-11 11:20:00,87.58,87.61,87.26,87.37,27967.0,64.5042,64.5263,64.2685,64.3496,27967.0
2016-11-11 11:30:00,87.35,87.5,87.12,87.5,65223.0,64.3348,64.4453,64.1654,64.4453,65223.0
2016-11-11 11:40:00,87.49,87.51,87.27,87.43,33044.0,64.4379,64.4527,64.2759,64.3938,33044.0
2016-11-11 11:50:00,87.44,87.89,87.43,87.84,26463.0,64.4011,64.7326,64.3938,64.6957,26463.0
2016-11-11 12:00:00,87.85,87.98,87.78,87.95,22174.0,64.7031,64.7988,64.6515,64.7767,22174.0
2016-11-11 12:10:00,87.98,88.37,87.95,88.3,23774.0,64.7988,65.0861,64.7767,65.0345,23774.0
2016-11-11 12:20:00,88.36,88.39,88.09,88.09,22358.0,65.0787,65.1008,64.8799,64.8799,22358.0
2016-11-11 12:30:00,88.18,88.29,88.12,88.19,16644.0,64.9461,65.0272,64.902,64.9535,16644.0
2016-11-11 12:40:00,88.24,88.24,87.92,88.0,23429.0,64.9903,64.9903,64.7546,64.8136,23429.0
2016-11-11 12:50:00,87.99,88.06,87.8,87.91,21927.0,64.8062,64.8578,64.6663,64.7473,21927.0
2016-11-11 13:00:00,87.95,87.95,87.64,87.77,26864.0,64.7767,64.7767,64.5484,64.6442,26864.0
2016-11-11 13:10:00,87.78,87.93,87.77,87.88,19712.0,64.6515,64.762,64.6442,64.7252,19712.0
2016-11-11 13:20:00,87.91,87.92,87.74,87.85,14045.0,64.7473,64.7546,64.6221,64.7031,14045.0
2016-11-11 13:30:00,87.86,87.95,87.75,87.79,16339.0,64.7105,64.7767,64.6294,64.6589,16339.0
2016-11-11 13:40:00,87.82,88.04,87.8,87.96,21793.0,64.681,64.843,64.6663,64.7841,21793.0
2016-11-11 13:50:00,87.88,87.88,87.55,87.57,21659.0,64.7252,64.7252,64.4821,64.4969,21659.0
2016-11-11 14:00:00,87.58,87.9,87.53,87.82,15085.0,64.5042,64.7399,64.4674,64.681,15085.0
2016-11-11 14:10:00,87.83,87.91,87.78,87.85,19478.0,64.6884,64.7473,64.6515,64.7031,19478.0
2016-11-11 14:20:00,87.87,87.94,87.78,87.79,18103.0,64.7178,64.7694,64.6515,64.6589,18103.0
2016-11-11 14:30:00,87.8,87.96,87.75,87.76,17606.0,64.6663,64.7841,64.6294,64.6368,17606.0
2016-11-11 14:40:00,87.74,87.78,87.66,87.69,18249.0,64.6221,64.6515,64.5632,64.5852,18249.0
2016-11-11 14:50:00,87.67,87.73,87.57,87.62,30072.0,64.5705,64.6147,64.4969,64.5337,30072.0
2016-11-11 15:00:00,87.62,87.63,87.53,87.62,20874.0,64.5337,64.5411,64.4674,64.5337,20874.0
2016-11-11 15:10:00,87.62,87.81,87.61,87.7,27187.0,64.5337,64.6736,64.5263,64.5926,27187.0
2016-11-11 15:20:00,87.71,87.93,87.71,87.86,39391.0,64.6,64.762,64.6,64.7105,39391.0
2016-11-11 15:30:00,87.87,87.92,87.7,87.7,58040.0,64.7178,64.7546,64.5926,64.5926,58040.0
2016-11-11 15:40:00,87.72,87.72,87.61,87.66,61844.0,64.6073,64.6073,64.5263,64.5632,61844.0
2016-11-11 15:50:00,87.67,87.69,87.61,87.69,193886.0,64.5705,64.5852,64.5263,64.5852,193886.0
2016-11-14 09:30:00,87.78,87.8,86.21,86.65,66106.0,64.6515,64.6663,63.4952,63.8193,66106.0
2016-11-14 09:40:00,86.79,87.01,85.87,85.92,32355.0,63.9224,64.0844,63.2448,63.2816,32355.0
2016-11-14 09:50:00,85.95,86.17,85.63,86.04,64077.0,63.3037,63.4657,63.068,63.37,64077.0
2016-11-14 10:00:00,86.07,86.22,85.76,86.01,29450.0,63.3921,63.5026,63.1638,63.3479,29450.0
2016-11-14 10:10:00,85.99,86.05,85.76,85.77,25534.0,63.3332,63.3774,63.1638,63.1711,25534.0
2016-11-14 10:20:00,85.83,86.13,85.78,86.08,78940.0,63.2153,63.4363,63.1785,63.3995,78940.0
2016-11-14 10:30:00,86.07,86.25,85.99,86.11,51221.0,63.3921,63.5247,63.3332,63.4215,51221.0
2016-11-14 10:40:00,86.11,86.37,86.01,86.36,43212.0,63.4215,63.613,63.3479,63.6057,43212.0
2016-11-14 10:50:00,86.37,86.56,86.36,86.52,49199.0,63.613,63.753,63.6057,63.7235,49199.0
2016-11-14 11:00:00,86.48,86.81,86.45,86.71,36687.0,63.6941,63.9371,63.672,63.8635,36687.0
2016-11-14 11:10:00,86.71,86.8,86.67,86.78,26673.0,63.8635,63.9297,63.834,63.915,26673.0
2016-11-14 11:20:00,86.74,87.08,86.73,86.9,39220.0,63.8856,64.136,63.8782,64.0034,39220.0
2016-11-14 11:30:00,86.89,86.97,86.7,86.92,53163.0,63.996,64.055,63.8561,64.0181,53163.0
2016-11-14 11:40:00,86.95,87.29,86.95,87.23,21629.0,64.0402,64.2906,64.0402,64.2464,21629.0
2016-11-14 11:50:00,87.23,87.5,87.23,87.48,12894.0,64.2464,64.4453,64.2464,64.4306,12894.0
2016-11-14 12:00:00,87.54,87.68,87.45,87.47,20738.0,64.4748,64.5779,64.4085,64.4232,20738.0
2016-11-14 12:10:00,87.53,87.59,87.25,87.44,40726.0,64.4674,64.5116,64.2612,64.4011,40726.0
2016-11-14 12:20:00,87.44,87.67,87.4,87.61,45047.0,64.4011,64.5705,64.3717,64.5263,45047.0
2016-11-14 12:30:00,87.65,87.71,87.49,87.65,40705.0,64.5558,64.6,64.4379,64.5558,40705.0
2016-11-14 12:40:00,87.64,87.9,87.57,87.9,29591.0,64.5484,64.7399,64.4969,64.7399,29591.0
2016-11-14 12:50:00,87.88,88.14,87.8,87.86,39784.0,64.7252,64.9167,64.6663,64.7105,39784.0
2016-11-14 13:00:00,87.82,88.05,87.79,87.88,16640.0,64.681,64.8504,64.6589,64.7252,16640.0
2016-11-14 13:10:00,87.89,87.93,87.71,87.83,18592.0,64.7326,64.762,64.6,64.6884,18592.0
2016-11-14 13:20:00,87.78,87.86,87.62,87.62,7114.0,64.6515,64.7105,64.5337,64.5337,7114.0
2016-11-14 13:30:00,87.6,87.85,87.6,87.79,31321.0,64.519,64.7031,64.519,64.6589,31321.0
2016-11-14 13:40:00,87.74,87.91,87.7,87.88,10824.0,64.6221,64.7473,64.5926,64.7252,10824.0
2016-11-14 13:50:00,87.87,88.02,87.81,87.97,6990.0,64.7178,64.8283,64.6736,64.7915,6990.0
2016-11-14 14:00:00,87.93,88.41,87.92,88.38,14872.0,64.762,65.1155,64.7546,65.0934,14872.0
2016-11-14 14:10:00,88.38,88.4,88.25,88.36,9101.0,65.0934,65.1082,64.9977,65.0787,9101.0
2016-11-14 14:20:00,88.33,88.5,88.31,88.48,16318.0,65.0566,65.1818,65.0419,65.1671,16318.0
2016-11-14 14:30:00,88.5,88.97,88.49,88.92,16034.0,65.1818,65.528,65.1745,65.4912,16034.0
2016-11-14 14:40:00,88.87,89.15,88.8,89.03,14858.0,65.4543,65.6606,65.4028,65.5722,14858.0
2016-11-14 14:50:00,89.08,89.51,88.95,89.51,41277.0,65.609,65.9257,65.5133,65.9257,41277.0
2016-11-14 15:00:00,89.51,89.51,89.35,89.48,30300.0,65.9257,65.9257,65.8079,65.9036,30300.0
2016-11-14 15:10:00,89.48,89.68,89.46,89.63,37218.0,65.9036,66.0509,65.8889,66.0141,37218.0
2016-11-14 15:20:00,89.64,89.65,89.49,89.56,22691.0,66.0215,66.0288,65.911,65.9625,22691.0
2016-11-14 15:30:00,89.55,89.71,89.54,89.56,45029.0,65.9552,66.073,65.9478,65.9625,45029.0
2016-11-14 15:40:00,89.56,89.81,89.56,89.68,89282.0,65.9625,66.1467,65.9625,66.0509,89282.0
2016-11-14 15:50:00,89.68,89.99,89.61,89.96,192006.0,66.0509,66.2792,65.9994,66.2571,192006.0
2016-11-15 09:30:00,90.1,91.04,89.95,91.01,52929.0,66.3603,67.0526,66.2498,67.0305,52929.0
2016-11-15 09:40:00,91.04,91.73,90.99,91.37,27289.0,67.0526,67.5608,67.0158,67.2956,27289.0
2016-11-15 09:50:00,91.27,91.48,90.97,91.19,25212.0,67.222,67.3767,67.001,67.1631,25212.0
2016-11-15 10:00:00,91.19,91.29,90.76,90.97,40437.0,67.1631,67.2367,66.8464,67.001,40437.0
2016-11-15 10:10:00,91.04,91.26,90.74,91.17,24343.0,67.0526,67.2146,66.8316,67.1483,24343.0
2016-11-15 10:20:00,91.24,92.09,91.1,91.93,33058.0,67.1999,67.8259,67.0968,67.7081,33058.0
2016-11-15 10:30:00,91.93,92.05,91.59,91.65,46710.0,67.7081,67.7965,67.4577,67.5019,46710.0
2016-11-15 10:40:00,91.6,91.72,91.3,91.3,27193.0,67.465,67.5534,67.2441,67.2441,27193.0
2016-11-15 10:50:00,91.26,91.26,90.8,90.81,33549.0,67.2146,67.2146,66.8758,66.8832,33549.0
2016-11-15 11:00:00,90.88,90.88,90.41,90.45,29126.0,66.9347,66.9347,66.5886,66.618,29126.0
2016-11-15 11:10:00,90.45,90.72,90.36,90.38,19516.0,66.618,66.8169,66.5518,66.5665,19516.0
2016-11-15 11:20:00,90.39,90.42,89.87,90.17,36541.0,66.5738,66.5959,66.1909,66.4118,36541.0
2016-11-15 11:30:00,90.15,90.15,89.72,89.93,26790.0,66.3971,66.3971,66.0804,66.235,26790.0
2016-11-15 11:40:00,89.88,90.13,89.83,90.1,15847.0,66.1982,66.3824,66.1614,66.3603,15847.0
2016-11-15 11:50:00,90.16,90.33,89.97,89.97,15616.0,66.4044,66.5297,66.2645,66.2645,15616.0
2016-11-15 12:00:00,90.0,90.27,89.97,90.27,18131.0,66.2866,66.4855,66.2645,66.4855,18131.0
2016-11-15 12:10:00,90.22,90.33,90.08,90.14,8390.0,66.4486,66.5297,66.3455,66.3897,8390.0
2016-11-15 12:20:00,90.12,90.21,90.01,90.1,18716.0,66.375,66.4413,66.294,66.3603,18716.0
2016-11-15 12:30:00,90.12,90.31,90.12,90.18,22829.0,66.375,66.5149,66.375,66.4192,22829.0
2016-11-15 12:40:00,90.23,90.4,90.1,90.23,22947.0,66.456,66.5812,66.3603,66.456,22947.0
2016-11-15 12:50:00,90.29,90.52,90.28,90.5,32151.0,66.5002,66.6696,66.4928,66.6549,32151.0
2016-11-15 13:00:00,90.48,90.71,90.26,90.55,32474.0,66.6401,66.8095,66.4781,66.6917,32474.0
2016-11-15 13:10:00,90.54,90.8,90.5,90.8,15201.0,66.6843,66.8758,66.6549,66.8758,15201.0
2016-11-15 13:20:00,90.81,90.82,90.42,90.42,15553.0,66.8832,66.8905,66.5959,66.5959,15553.0
2016-11-15 13:30:00,90.45,90.63,90.4,90.45,13601.0,66.618,66.7506,66.5812,66.618,13601.0
2016-11-15 13:40:00,90.47,90.58,90.27,90.39,22196.0,66.6328,66.7138,66.4855,66.5738,22196.0
2016-11-15 13:50:00,90.4,90.48,90.27,90.4,15528.0,66.5812,66.6401,66.4855,66.5812,15528.0
2016-11-15 14:00:00,90.42,90.42,90.1,90.15,19540.0,66.5959,66.5959,66.3603,66.3971,19540.0
2016-11-15 14:10:00,90.15,90.22,90.04,90.12,21411.0,66.3971,66.4486,66.3161,66.375,21411.0
2016-11-15 14:20:00,90.16,90.39,90.12,90.35,17382.0,66.4044,66.5738,66.375,66.5444,17382.0
2016-11-15 14:30:00,90.37,90.47,90.3,90.43,12454.0,66.5591,66.6328,66.5076,66.6033,12454.0
2016-11-15 14:40:00,90.45,90.57,90.31,90.32,25922.0,66.618,66.7064,66.5149,66.5223,25922.0
2016-11-15 14:50:00,90.34,90.42,90.24,90.25,17258.0,66.537,66.5959,66.4634,66.4707,17258.0
2016-11-15 15:00:00,90.25,90.45,90.25,90.37,19401.0,66.4707,66.618,66.4707,66.5591,19401.0
2016-11-15 15:10:00,90.38,90.6,90.36,90.41,24066.0,66.5665,66.7285,66.5518,66.5886,24066.0
2016-11-15 15:20:00,90.39,90.52,90.38,90.52,26027.0,66.5738,66.6696,66.5665,66.6696,26027.0
2016-11-15 15:30:00,90.5,90.65,90.47,90.64,37334.0,66.6549,66.7653,66.6328,66.758,37334.0
2016-11-15 15:40:00,90.64,90.67,90.52,90.65,49266.0,66.758,66.7801,66.6696,66.7653,49266.0
2016-11-15 15:50:00,90.64,90.65,90.55,90.64,83044.0,66.758,66.7653,66.6917,66.758,83044.0
2016-11-16 09:30:00,89.98,90.19,89.18,89.48,69159.0,66.2719,66.4265,65.6827,65.9036,69159.0
2016-11-16 09:40:00,89.47,90.25,89.15,90.2,51849.0,65.8962,66.4707,65.6606,66.4339,51849.0
2016-11-16 09:50:00,90.15,90.38,89.74,89.74,35206.0,66.3971,66.5665,66.0951,66.0951,35206.0
2016-11-16 10:00:00,89.78,90.04,89.33,89.39,25478.0,66.1246,66.3161,65.7931,65.8373,25478.0
2016-11-16 10:10:00,89.33,89.77,89.27,89.31,16586.0,65.7931,66.1172,65.7489,65.7784,16586.0
2016-11-16 10:20:00,89.3,89.36,89.14,89.21,20731.0,65.771,65.8152,65.6532,65.7048,20731.0
2016-11-16 10:30:00,89.21,89.31,88.93,88.98,24540.0,65.7048,65.7784,65.4985,65.5354,24540.0
2016-11-16 10:40:00,89.0,89.02,88.58,88.67,39067.0,65.5501,65.5648,65.2407,65.307,39067.0
2016-11-16 10:50:00,88.7,89.14,88.7,89.07,26114.0,65.3291,65.6532,65.3291,65.6016,26114.0
2016-11-16 11:00:00,89.07,89.16,88.74,88.78,26194.0,65.6016,65.6679,65.3586,65.3881,26194.0
2016-11-16 11:10:00,88.78,88.81,88.52,88.64,20299.0,65.3881,65.4101,65.1966,65.2849,20299.0
2016-11-16 11:20:00,88.56,88.62,88.37,88.39,23139.0,65.226,65.2702,65.0861,65.1008,23139.0
2016-11-16 11:30:00,88.48,88.65,88.33,88.43,38398.0,65.1671,65.2923,65.0566,65.1303,38398.0
2016-11-16 11:40:00,88.4,88.5,88.15,88.41,29807.0,65.1082,65.1818,64.924,65.1155,29807.0
2016-11-16 11:50:00,88.4,88.67,88.3,88.57,10947.0,65.1082,65.307,65.0345,65.2334,10947.0
2016-11-16 12:00:00,88.57,88.59,88.42,88.49,13791.0,65.2334,65.2481,65.1229,65.1745,13791.0
2016-11-16 12:10:00,88.46,88.51,88.26,88.34,17536.0,65.1524,65.1892,65.0051,65.064,17536.0
2016-11-16 12:20:00,88.42,88.49,88.25,88.25,7898.0,65.1229,65.1745,64.9977,64.9977,7898.0
2016-11-16 12:30:00,88.29,88.55,88.25,88.46,21851.0,65.0272,65.2187,64.9977,65.1524,21851.0
2016-11-16 12:40:00,88.45,88.57,88.4,88.44,25761.0,65.145,65.2334,65.1082,65.1376,25761.0
2016-11-16 12:50:00,88.47,88.51,88.32,88.37,21671.0,65.1597,65.1892,65.0493,65.0861,21671.0
2016-11-16 13:00:00,88.32,88.39,88.18,88.39,15959.0,65.0493,65.1008,64.9461,65.1008,15959.0
2016-11-16 13:10:00,88.43,88.48,88.23,88.4,18744.0,65.1303,65.1671,64.983,65.1082,18744.0
2016-11-16 13:20:00,88.41,88.48,88.24,88.26,32049.0,65.1155,65.1671,64.9903,65.0051,32049.0
2016-11-16 13:30:00,88.28,88.42,88.22,88.41,12291.0,65.0198,65.1229,64.9756,65.1155,12291.0
2016-11-16 13:40:00,88.4,88.56,88.31,88.45,19732.0,65.1082,65.226,65.0419,65.145,19732.0
2016-11-16 13:50:00,88.41,88.44,88.25,88.37,24536.0,65.1155,65.1376,64.9977,65.0861,24536.0
2016-11-16 14:00:00,88.33,88.39,88.19,88.3,27590.0,65.0566,65.1008,64.9535,65.0345,27590.0
2016-11-16 14:10:00,88.32,88.45,88.31,88.32,13053.0,65.0493,65.145,65.0419,65.0493,13053.0
2016-11-16 14:20:00,88.33,88.47,88.24,88.39,19764.0,65.0566,65.1597,64.9903,65.1008,19764.0
2016-11-16 14:30:00,88.4,88.5,88.37,88.48,25471.0,65.1082,65.1818,65.0861,65.1671,25471.0
2016-11-16 14:40:00,88.46,88.55,88.42,88.54,17633.0,65.1524,65.2187,65.1229,65.2113,17633.0
2016-11-16 14:50:00,88.57,88.72,88.57,88.67,18644.0,65.2334,65.3439,65.2334,65.307,18644.0
2016-11-16 15:00:00,88.64,88.66,88.49,88.63,25237.0,65.2849,65.2997,65.1745,65.2776,25237.0
2016-11-16 15:10:00,88.63,88.86,88.57,88.82,27564.0,65.2776,65.447,65.2334,65.4175,27564.0
2016-11-16 15:20:00,88.84,88.97,88.8,88.86,42291.0,65.4322,65.528,65.4028,65.447,42291.0
2016-11-16 15:30:00,88.9,89.06,88.81,88.98,53363.0,65.4764,65.5943,65.4101,65.5354,53363.0
2016-11-16 15:40:00,88.97,89.29,88.93,89.14,58908.0,65.528,65.7637,65.4985,65.6532,58908.0
2016-11-16 15:50:00,89.13,89.23,89.03,89.14,97921.0,65.6458,65.7195,65.5722,65.6532,97921.0
2016-11-17 09:30:00,89.11,89.79,89.04,89.72,23622.0,65.6311,66.1319,65.5795,66.0804,23622.0
2016-11-17 09:40:00,89.72,89.77,89.04,89.04,19829.0,66.0804,66.1172,65.5795,65.5795,19829.0
2016-11-17 09:50:00,89.09,89.14,88.53,88.65,37611.0,65.6164,65.6532,65.2039,65.2923,37611.0
2016-11-17 10:00:00,88.58,88.7,88.54,88.57,40722.0,65.2407,65.3291,65.2113,65.2334,40722.0
2016-11-17 10:10:00,88.57,88.67,88.22,88.3,56086.0,65.2334,65.307,64.9756,65.0345,56086.0
2016-11-17 10:20:00,88.33,88.33,87.68,87.71,45740.0,65.0566,65.0566,64.5779,64.6,45740.0
2016-11-17 10:30:00,87.71,87.71,87.1,87.18,89875.0,64.6,64.6,64.1507,64.2096,89875.0
2016-11-17 10:40:00,87.2,87.34,86.96,87.07,45950.0,64.2244,64.3275,64.0476,64.1286,45950.0
2016-11-17 10:50:00,86.99,87.37,86.9,87.06,45119.0,64.0697,64.3496,64.0034,64.1212,45119.0
2016-11-17 11:00:00,87.04,87.15,86.69,86.69,52859.0,64.1065,64.1875,63.8487,63.8487,52859.0
2016-11-17 11:10:00,86.68,86.89,86.19,86.81,88574.0,63.8414,63.996,63.4805,63.9371,88574.0
2016-11-17 11:20:00,86.88,87.07,86.69,86.89,82422.0,63.9887,64.1286,63.8487,63.996,82422.0
2016-11-17 11:30:00,86.92,87.03,86.64,86.72,30221.0,64.0181,64.0991,63.8119,63.8708,30221.0
2016-11-17 11:40:00,86.75,86.9,86.58,86.65,29101.0,63.8929,64.0034,63.7677,63.8193,29101.0
2016-11-17 11:50:00,86.65,87.14,86.65,86.94,31232.0,63.8193,64.1802,63.8193,64.0329,31232.0
2016-11-17 12:00:00,86.94,87.25,86.91,87.09,22589.0,64.0329,64.2612,64.0108,64.1433,22589.0
2016-11-17 12:10:00,87.09,87.46,87.08,87.16,28424.0,64.1433,64.4158,64.136,64.1949,28424.0
2016-11-17 12:20:00,87.17,87.48,87.16,87.37,16221.0,64.2023,64.4306,64.1949,64.3496,16221.0
2016-11-17 12:30:00,87.37,87.65,87.32,87.33,38058.0,64.3496,64.5558,64.3127,64.3201,38058.0
2016-11-17 12:40:00,87.31,87.44,87.17,87.19,30304.0,64.3054,64.4011,64.2023,64.217,30304.0
2016-11-17 12:50:00,87.19,87.19,86.97,87.06,56989.0,64.217,64.217,64.055,64.1212,56989.0
2016-11-17 13:00:00,87.06,87.21,86.96,87.21,54561.0,64.1212,64.2317,64.0476,64.2317,54561.0
2016-11-17 13:10:00,87.19,87.34,87.14,87.34,30306.0,64.217,64.3275,64.1802,64.3275,30306.0
2016-11-17 13:20:00,87.34,87.42,87.18,87.4,39629.0,64.3275,64.3864,64.2096,64.3717,39629.0
2016-11-17 13:30:00,87.39,87.47,87.21,87.26,22071.0,64.3643,64.4232,64.2317,64.2685,22071.0
2016-11-17 13:40:00,87.24,87.47,87.21,87.47,44819.0,64.2538,64.4232,64.2317,64.4232,44819.0
2016-11-17 13:50:00,87.5,87.61,87.4,87.58,19569.0,64.4453,64.5263,64.3717,64.5042,19569.0
2016-11-17 14:00:00,87.59,87.65,87.46,87.61,23342.0,64.5116,64.5558,64.4158,64.5263,23342.0
2016-11-17 14:10:00,87.58,87.64,87.5,87.53,20810.0,64.5042,64.5484,64.4453,64.4674,20810.0
2016-11-17 14:20:00,87.5,87.67,87.49,87.6,18290.0,64.4453,64.5705,64.4379,64.519,18290.0
2016-11-17 14:30:00,87.61,87.81,87.57,87.7,15410.0,64.5263,64.6736,64.4969,64.5926,15410.0
2016-11-17 14:40:00,87.71,87.71,87.47,87.55,49439.0,64.6,64.6,64.4232,64.4821,49439.0
2016-11-17 14:50:00,87.56,87.65,87.48,87.62,20214.0,64.4895,64.5558,64.4306,64.5337,20214.0
2016-11-17 15:00:00,87.56,87.6,87.31,87.31,28440.0,64.4895,64.519,64.3054,64.3054,28440.0
2016-11-17 15:10:00,87.31,87.56,87.31,87.41,54448.0,64.3054,64.4895,64.3054,64.379,54448.0
2016-11-17 15:20:00,87.39,87.62,87.39,87.58,28006.0,64.3643,64.5337,64.3643,64.5042,28006.0
2016-11-17 15:30:00,87.59,87.8,87.55,87.78,73606.0,64.5116,64.6663,64.4821,64.6515,73606.0
2016-11-17 15:40:00,87.76,87.78,87.55,87.55,69785.0,64.6368,64.6515,64.4821,64.4821,69785.0
2016-11-17 15:50:00,87.57,87.63,87.4,87.54,130805.0,64.4969,64.5411,64.3717,64.4748,130805.0
2016-11-18 09:30:00,87.95,88.47,87.72,87.99,70263.0,64.7767,65.1597,64.6073,64.8062,70263.0
2016-11-18 09:40:00,88.13,88.45,87.77,88.08,69632.0,64.9093,65.145,64.6442,64.8725,69632.0
2016-11-18 09:50:00,88.02,88.2,87.88,88.04,25199.0,64.8283,64.9609,64.7252,64.843,25199.0
2016-11-18 10:00:00,88.04,88.15,87.85,87.91,11572.0,64.843,64.924,64.7031,64.7473,11572.0
2016-11-18 10:10:00,87.89,88.02,87.66,87.77,14211.0,64.7326,64.8283,64.5632,64.6442,14211.0
2016-11-18 10:20:00,87.7,87.91,87.63,87.65,8090.0,64.5926,64.7473,64.5411,64.5558,8090.0
2016-11-18 10:30:00,87.74,87.8,87.07,87.07,39455.0,64.6221,64.6663,64.1286,64.1286,39455.0
2016-11-18 10:40:00,87.07,87.2,86.7,86.73,36580.0,64.1286,64.2244,63.8561,63.8782,36580.0
2016-11-18 10:50:00,86.74,87.1,86.74,87.0,83083.0,63.8856,64.1507,63.8856,64.0771,83083.0
2016-11-18 11:00:00,87.05,87.54,87.02,87.54,28666.0,64.1139,64.4748,64.0918,64.4748,28666.0
2016-11-18 11:10:00,87.57,87.67,87.41,87.47,14176.0,64.4969,64.5705,64.379,64.4232,14176.0
2016-11-18 11:20:00,87.49,87.76,87.49,87.7,9943.0,64.4379,64.6368,64.4379,64.5926,9943.0
2016-11-18 11:30:00,87.68,87.95,87.53,87.95,47999.0,64.5779,64.7767,64.4674,64.7767,47999.0
2016-11-18 11:40:00,87.92,88.02,87.85,87.95,14859.0,64.7546,64.8283,64.7031,64.7767,14859.0
2016-11-18 11:50:00,87.94,88.27,87.94,88.14,13614.0,64.7694,65.0124,64.7694,64.9167,13614.0
2016-11-18 12:00:00,88.15,88.42,87.97,88.41,37442.0,64.924,65.1229,64.7915,65.1155,37442.0
2016-11-18 12:10:00,88.39,88.4,88.16,88.21,49720.0,65.1008,65.1082,64.9314,64.9682,49720.0
2016-11-18 12:20:00,88.22,88.35,88.16,88.19,17102.0,64.9756,65.0713,64.9314,64.9535,17102.0
2016-11-18 12:30:00,88.2,88.38,88.12,88.35,8682.0,64.9609,65.0934,64.902,65.0713,8682.0
2016-11-18 12:40:00,88.3,88.5,88.27,88.49,10373.0,65.0345,65.1818,65.0124,65.1745,10373.0
2016-11-18 12:50:00,88.51,88.7,88.5,88.68,18723.0,65.1892,65.3291,65.1818,65.3144,18723.0
2016-11-18 13:00:00,88.69,88.77,88.63,88.7,6950.0,65.3218,65.3807,65.2776,65.3291,6950.0
2016-11-18 13:10:00,88.69,88.93,88.68,88.89,8798.0,65.3218,65.4985,65.3144,65.4691,8798.0
2016-11-18 13:20:00,88.91,89.06,88.89,88.94,17570.0,65.4838,65.5943,65.4691,65.5059,17570.0
2016-11-18 13:30:00,88.91,89.09,88.91,89.02,40342.0,65.4838,65.6164,65.4838,65.5648,40342.0
2016-11-18 13:40:00,89.02,89.17,88.92,88.95,17892.0,65.5648,65.6753,65.4912,65.5133,17892.0
2016-11-18 13:50:00,88.96,89.05,88.87,88.93,29654.0,65.5206,65.5869,65.4543,65.4985,29654.0
2016-11-18 14:00:00,88.96,89.06,88.89,89.03,28808.0,65.5206,65.5943,65.4691,65.5722,28808.0
2016-11-18 14:10:00,89.04,89.04,88.81,88.84,18743.0,65.5795,65.5795,65.4101,65.4322,18743.0
2016-11-18 14:20:00,88.81,88.96,88.81,88.96,19724.0,65.4101,65.5206,65.4101,65.5206,19724.0
2016-11-18 14:30:00,88.95,88.97,88.7,88.79,37813.0,65.5133,65.528,65.3291,65.3954,37813.0
2016-11-18 14:40:00,88.77,88.83,88.55,88.6,41136.0,65.3807,65.4249,65.2187,65.2555,41136.0
2016-11-18 14:50:00,88.6,88.79,88.5,88.51,45407.0,65.2555,65.3954,65.1818,65.1892,45407.0
2016-11-18 15:00:00,88.56,88.73,88.46,88.66,33380.0,65.226,65.3512,65.1524,65.2997,33380.0
2016-11-18 15:10:00,88.66,88.71,88.56,88.68,36538.0,65.2997,65.3365,65.226,65.3144,36538.0
2016-11-18 15:20:00,88.71,88.71,88.61,88.7,34695.0,65.3365,65.3365,65.2628,65.3291,34695.0
2016-11-18 15:30:00,88.7,88.85,88.7,88.77,47085.0,65.3291,65.4396,65.3291,65.3807,47085.0
2016-11-18 15:40:00,88.79,88.93,88.77,88.9,71492.0,65.3954,65.4985,65.3807,65.4764,71492.0
2016-11-18 15:50:00,88.9,88.97,88.8,88.93,133623.0,65.4764,65.528,65.4028,65.4985,133623.0
2016-11-21 09:30:00,89.7,90.87,89.59,90.08,37563.0,66.0656,66.9274,65.9846,66.3455,37563.0
2016-11-21 09:40:00,90.2,90.72,90.12,90.28,22645.0,66.4339,66.8169,66.375,66.4928,22645.0
2016-11-21 09:50:00,90.37,90.45,89.88,89.99,57103.0,66.5591,66.618,66.1982,66.2792,57103.0
2016-11-21 10:00:00,89.91,90.18,89.9,90.0,50065.0,66.2203,66.4192,66.213,66.2866,50065.0
2016-11-21 10:10:00,90.0,90.09,89.75,89.82,29352.0,66.2866,66.3529,66.1025,66.154,29352.0
2016-11-21 10:20:00,89.83,90.22,89.82,90.15,35367.0,66.1614,66.4486,66.154,66.3971,35367.0
2016-11-21 10:30:00,90.14,90.27,90.07,90.22,5560.0,66.3897,66.4855,66.3382,66.4486,5560.0
2016-11-21 10:40:00,90.14,90.52,90.04,90.36,24855.0,66.3897,66.6696,66.3161,66.5518,24855.0
2016-11-21 10:50:00,90.36,90.55,90.29,90.32,10738.0,66.5518,66.6917,66.5002,66.5223,10738.0
2016-11-21 11:00:00,90.27,90.48,90.11,90.23,16837.0,66.4855,66.6401,66.3676,66.456,16837.0
2016-11-21 11:10:00,90.21,90.3,89.95,90.11,43255.0,66.4413,66.5076,66.2498,66.3676,43255.0
2016-11-21 11:20:00,90.06,90.15,89.98,90.06,21301.0,66.3308,66.3971,66.2719,66.3308,21301.0
2016-11-21 11:30:00,90.13,90.42,90.13,90.26,9530.0,66.3824,66.5959,66.3824,66.4781,9530.0
2016-11-21 11:40:00,90.26,90.39,90.16,90.35,19951.0,66.4781,66.5738,66.4044,66.5444,19951.0
2016-11-21 11:50:00,90.35,90.35,90.04,90.14,14074.0,66.5444,66.5444,66.3161,66.3897,14074.0
2016-11-21 12:00:00,90.1,90.19,89.85,89.99,52229.0,66.3603,66.4265,66.1761,66.2792,52229.0
2016-11-21 12:10:00,90.0,90.06,89.76,89.78,36401.0,66.2866,66.3308,66.1098,66.1246,36401.0
2016-11-21 12:20:00,89.77,89.87,89.64,89.7,15371.0,66.1172,66.1909,66.0215,66.0656,15371.0
2016-11-21 12:30:00,89.7,89.73,89.46,89.46,19506.0,66.0656,66.0877,65.8889,65.8889,19506.0
2016-11-21 12:40:00,89.46,89.51,89.24,89.38,17370.0,65.8889,65.9257,65.7269,65.83,17370.0
2016-11-21 12:50:00,89.48,89.71,89.42,89.68,15745.0,65.9036,66.073,65.8594,66.0509,15745.0
2016-11-21 13:00:00,89.74,89.99,89.54,89.73,53665.0,66.0951,66.2792,65.9478,66.0877,53665.0
2016-11-21 13:10:00,89.7,89.71,89.65,89.65,5412.0,66.0656,66.073,66.0288,66.0288,5412.0
2016-11-21 13:20:00,89.7,89.89,89.65,89.85,10854.0,66.0656,66.2056,66.0288,66.1761,10854.0
2016-11-21 13:30:00,89.87,89.97,89.86,89.96,8396.0,66.1909,66.2645,66.1835,66.2571,8396.0
2016-11-21 13:40:00,89.93,89.97,89.86,89.94,8190.0,66.235,66.2645,66.1835,66.2424,8190.0
2016-11-21 13:50:00,89.97,90.05,89.84,89.84,7951.0,66.2645,66.3234,66.1688,66.1688,7951.0
2016-11-21 14:00:00,89.87,89.98,89.83,89.88,12386.0,66.1909,66.2719,66.1614,66.1982,12386.0
2016-11-21 14:10:00,89.9,89.95,89.82,89.93,6780.0,66.213,66.2498,66.154,66.235,6780.0
2016-11-21 14:20:00,89.94,90.0,89.92,89.95,7430.0,66.2424,66.2866,66.2277,66.2498,7430.0
2016-11-21 14:30:00,89.95,90.0,89.88,89.9,13215.0,66.2498,66.2866,66.1982,66.213,13215.0
2016-11-21 14:40:00,89.9,89.9,89.78,89.83,13413.0,66.213,66.213,66.1246,66.1614,13413.0
2016-11-21 14:50:00,89.81,89.86,89.77,89.78,5881.0,66.1467,66.1835,66.1172,66.1246,5881.0
2016-11-21 15:00:00,89.78,89.78,89.45,89.45,11557.0,66.1246,66.1246,65.8815,65.8815,11557.0
2016-11-21 15:10:00,89.45,89.52,89.36,89.37,13282.0,65.8815,65.9331,65.8152,65.8226,13282.0
2016-11-21 15:20:00,89.39,89.45,89.07,89.07,65754.0,65.8373,65.8815,65.6016,65.6016,65754.0
2016-11-21 15:30:00,89.07,89.51,89.04,89.25,107524.0,65.6016,65.9257,65.5795,65.7342,107524.0
2016-11-21 15:40:00,89.25,89.38,89.17,89.2,82393.0,65.7342,65.83,65.6753,65.6974,82393.0
2016-11-21 15:50:00,89.2,89.36,89.18,89.27,124166.0,65.6974,65.8152,65.6827,65.7489,124166.0
2016-11-22 09:30:00,89.79,89.79,89.31,89.39,37827.0,66.1319,66.1319,65.7784,65.8373,37827.0
2016-11-22 09:40:00,89.45,89.51,89.2,89.26,13056.0,65.8815,65.9257,65.6974,65.7416,13056.0
2016-11-22 09:50:00,89.28,89.59,89.28,89.46,11096.0,65.7563,65.9846,65.7563,65.8889,11096.0
2016-11-22 10:00:00,89.51,89.65,89.21,89.27,22545.0,65.9257,66.0288,65.7048,65.7489,22545.0
2016-11-22 10:10:00,89.25,89.4,89.21,89.28,9756.0,65.7342,65.8447,65.7048,65.7563,9756.0
2016-11-22 10:20:00,89.29,89.48,89.23,89.23,10430.0,65.7637,65.9036,65.7195,65.7195,10430.0
2016-11-22 10:30:00,89.23,89.96,89.22,89.95,35293.0,65.7195,66.2571,65.7121,66.2498,35293.0
2016-11-22 10:40:00,89.94,90.46,89.92,90.15,87441.0,66.2424,66.6254,66.2277,66.3971,87441.0
2016-11-22 10:50:00,90.14,90.48,90.11,90.38,23522.0,66.3897,66.6401,66.3676,66.5665,23522.0
2016-11-22 11:00:00,90.36,90.44,90.25,90.39,26963.0,66.5518,66.6107,66.4707,66.5738,26963.0
2016-11-22 11:10:00,90.43,90.68,90.4,90.68,16771.0,66.6033,66.7874,66.5812,66.7874,16771.0
2016-11-22 11:20:00,90.7,91.15,90.7,90.98,51473.0,66.8022,67.1336,66.8022,67.0084,51473.0
2016-11-22 11:30:00,90.98,91.46,90.97,91.28,46775.0,67.0084,67.3619,67.001,67.2293,46775.0
2016-11-22 11:40:00,91.25,91.32,91.18,91.28,15007.0,67.2073,67.2588,67.1557,67.2293,15007.0
2016-11-22 11:50:00,91.3,91.45,91.21,91.21,17317.0,67.2441,67.3546,67.1778,67.1778,17317.0
2016-11-22 12:00:00,91.21,91.28,90.86,90.92,26989.0,67.1778,67.2293,66.92,66.9642,26989.0
2016-11-22 12:10:00,90.93,90.95,90.44,90.55,36527.0,66.9716,66.9863,66.6107,66.6917,36527.0
2016-11-22 12:20:00,90.51,90.78,90.44,90.69,49757.0,66.6622,66.8611,66.6107,66.7948,49757.0
2016-11-22 12:30:00,90.7,90.79,90.6,90.75,6495.0,66.8022,66.8685,66.7285,66.839,6495.0
2016-11-22 12:40:00,90.79,90.8,90.58,90.58,14582.0,66.8685,66.8758,66.7138,66.7138,14582.0
2016-11-22 12:50:00,90.62,90.68,90.55,90.68,6054.0,66.7432,66.7874,66.6917,66.7874,6054.0
2016-11-22 13:00:00,90.63,90.84,90.63,90.78,20528.0,66.7506,66.9053,66.7506,66.8611,20528.0
2016-11-22 13:10:00,90.79,90.85,90.74,90.78,42152.0,66.8685,66.9126,66.8316,66.8611,42152.0
2016-11-22 13:20:00,90.75,90.86,90.75,90.77,11296.0,66.839,66.92,66.839,66.8537,11296.0
2016-11-22 13:30:00,90.77,90.83,90.69,90.79,24068.0,66.8537,66.8979,66.7948,66.8685,24068.0
2016-11-22 13:40:00,90.81,90.84,90.7,90.78,27186.0,66.8832,66.9053,66.8022,66.8611,27186.0
2016-11-22 13:50:00,90.77,90.87,90.74,90.76,32496.0,66.8537,66.9274,66.8316,66.8464,32496.0
2016-11-22 14:00:00,90.75,90.76,90.35,90.67,47257.0,66.839,66.8464,66.5444,66.7801,47257.0
2016-11-22 14:10:00,90.67,90.85,90.66,90.78,24387.0,66.7801,66.9126,66.7727,66.8611,24387.0
2016-11-22 14:20:00,90.82,91.0,90.79,90.97,43470.0,66.8905,67.0231,66.8685,67.001,43470.0
2016-11-22 14:30:00,91.01,91.19,90.9,91.17,55447.0,67.0305,67.1631,66.9495,67.1483,55447.0
2016-11-22 14:40:00,91.19,91.45,91.16,91.22,33100.0,67.1631,67.3546,67.141,67.1852,33100.0
2016-11-22 14:50:00,91.19,91.35,91.07,91.29,40124.0,67.1631,67.2809,67.0747,67.2367,40124.0
2016-11-22 15:00:00,91.31,91.38,91.27,91.38,18022.0,67.2514,67.303,67.222,67.303,18022.0
2016-11-22 15:10:00,91.36,91.56,91.36,91.54,17658.0,67.2883,67.4356,67.2883,67.4208,17658.0
2016-11-22 15:20:00,91.56,91.77,91.49,91.76,18171.0,67.4356,67.5902,67.384,67.5829,18171.0
2016-11-22 15:30:00,91.76,91.89,91.71,91.84,46044.0,67.5829,67.6786,67.546,67.6418,46044.0
2016-11-22 15:40:00,91.83,92.03,91.83,91.89,51299.0,67.6344,67.7817,67.6344,67.6786,51299.0
2016-11-22 15:50:00,91.89,92.1,91.87,91.99,101225.0,67.6786,67.8333,67.6639,67.7523,101225.0
2016-11-23 09:30:00,91.22,92.0,91.12,91.4,20891.0,67.1852,67.7596,67.1115,67.3177,20891.0
2016-11-23 09:40:00,91.31,91.31,90.67,90.81,22949.0,67.2514,67.2514,66.7801,66.8832,22949.0
2016-11-23 09:50:00,90.81,90.87,90.47,90.56,11589.0,66.8832,66.9274,66.6328,66.6991,11589.0
2016-11-23 10:00:00,90.48,90.57,90.25,90.39,23686.0,66.6401,66.7064,66.4707,66.5738,23686.0
2016-11-23 10:10:00,90.31,90.55,90.27,90.51,12443.0,66.5149,66.6917,66.4855,66.6622,12443.0
2016-11-23 10:20:00,90.5,90.6,90.38,90.47,26206.0,66.6549,66.7285,66.5665,66.6328,26206.0
2016-11-23 10:30:00,90.52,90.56,90.28,90.29,18268.0,66.6696,66.6991,66.4928,66.5002,18268.0
2016-11-23 10:40:00,90.31,90.44,90.16,90.39,23968.0,66.5149,66.6107,66.4044,66.5738,23968.0
2016-11-23 10:50:00,90.42,90.71,90.36,90.65,6141.0,66.5959,66.8095,66.5518,66.7653,6141.0
2016-11-23 11:00:00,90.66,90.71,90.52,90.52,8841.0,66.7727,66.8095,66.6696,66.6696,8841.0
2016-11-23 11:10:00,90.55,90.64,90.37,90.41,6931.0,66.6917,66.758,66.5591,66.5886,6931.0
2016-11-23 11:20:00,90.38,90.46,90.29,90.3,11445.0,66.5665,66.6254,66.5002,66.5076,11445.0
2016-11-23 11:30:00,90.25,90.33,90.21,90.26,13808.0,66.4707,66.5297,66.4413,66.4781,13808.0
2016-11-23 11:40:00,90.25,90.25,89.84,89.96,25258.0,66.4707,66.4707,66.1688,66.2571,25258.0
2016-11-23 11:50:00,89.89,89.96,89.59,89.66,21411.0,66.2056,66.2571,65.9846,66.0362,21411.0
2016-11-23 12:00:00,89.66,90.03,89.63,90.02,17023.0,66.0362,66.3087,66.0141,66.3013,17023.0
2016-11-23 12:10:00,90.01,90.02,89.92,89.96,22870.0,66.294,66.3013,66.2277,66.2571,22870.0
2016-11-23 12:20:00,89.95,90.0,89.92,89.98,16569.0,66.2498,66.2866,66.2277,66.2719,16569.0
2016-11-23 12:30:00,90.0,90.05,89.94,89.98,9312.0,66.2866,66.3234,66.2424,66.2719,9312.0
2016-11-23 12:40:00,90.0,90.03,89.89,89.97,16022.0,66.2866,66.3087,66.2056,66.2645,16022.0
2016-11-23 12:50:00,89.96,90.0,89.79,89.84,13681.0,66.2571,66.2866,66.1319,66.1688,13681.0
2016-11-23 13:00:00,89.82,89.85,89.64,89.8,27515.0,66.154,66.1761,66.0215,66.1393,27515.0
2016-11-23 13:10:00,89.81,89.83,89.62,89.76,20673.0,66.1467,66.1614,66.0067,66.1098,20673.0
2016-11-23 13:20:00,89.77,89.84,89.65,89.76,16060.0,66.1172,66.1688,66.0288,66.1098,16060.0
2016-11-23 13:30:00,89.77,89.81,89.61,89.7,16163.0,66.1172,66.1467,65.9994,66.0656,16163.0
2016-11-23 13:40:00,89.69,89.82,89.62,89.66,13586.0,66.0583,66.154,66.0067,66.0362,13586.0
2016-11-23 13:50:00,89.64,89.64,89.29,89.32,27793.0,66.0215,66.0215,65.7637,65.7858,27793.0
2016-11-23 14:00:00,89.32,89.33,89.08,89.11,33529.0,65.7858,65.7931,65.609,65.6311,33529.0
2016-11-23 14:10:00,89.13,89.21,89.04,89.07,54821.0,65.6458,65.7048,65.5795,65.6016,54821.0
2016-11-23 14:20:00,89.12,89.42,89.08,89.36,22726.0,65.6385,65.8594,65.609,65.8152,22726.0
2016-11-23 14:30:00,89.37,89.54,89.36,89.51,17982.0,65.8226,65.9478,65.8152,65.9257,17982.0
2016-11-23 14:40:00,89.51,89.53,89.43,89.47,13631.0,65.9257,65.9404,65.8668,65.8962,13631.0
2016-11-23 14:50:00,89.48,89.48,89.36,89.39,29299.0,65.9036,65.9036,65.8152,65.8373,29299.0
2016-11-23 15:00:00,89.4,89.47,89.39,89.47,19683.0,65.8447,65.8962,65.8373,65.8962,19683.0
2016-11-23 15:10:00,89.46,89.47,89.35,89.46,17499.0,65.8889,65.8962,65.8079,65.8889,17499.0
2016-11-23 15:20:00,89.48,89.49,89.34,89.39,18312.0,65.9036,65.911,65.8005,65.8373,18312.0
2016-11-23 15:30:00,89.38,89.57,89.37,89.54,28440.0,65.83,65.9699,65.8226,65.9478,28440.0
2016-11-23 15:40:00,89.54,89.72,89.48,89.62,42969.0,65.9478,66.0804,65.9036,66.0067,42969.0
2016-11-23 15:50:00,89.63,89.71,89.53,89.66,99799.0,66.0141,66.073,65.9404,66.0362,99799.0
2016-11-25 09:30:00,89.74,90.83,89.65,90.55,26900.0,66.0951,66.8979,66.0288,66.6917,26900.0
2016-11-25 09:40:00,90.63,91.23,90.63,91.02,12724.0,66.7506,67.1925,66.7506,67.0379,12724.0
2016-11-25 09:50:00,91.16,91.21,90.88,90.98,24540.0,67.141,67.1778,66.9347,67.0084,24540.0
2016-11-25 10:00:00,90.87,91.4,90.87,91.4,7058.0,66.9274,67.3177,66.9274,67.3177,7058.0
2016-11-25 10:10:00,91.34,91.34,90.74,90.74,20676.0,67.2735,67.2735,66.8316,66.8316,20676.0
2016-11-25 10:20:00,90.76,90.83,90.55,90.73,16430.0,66.8464,66.8979,66.6917,66.8243,16430.0
2016-11-25 10:30:00,90.76,90.88,90.66,90.66,12197.0,66.8464,66.9347,66.7727,66.7727,12197.0
2016-11-25 10:40:00,90.68,90.71,90.49,90.49,17288.0,66.7874,66.8095,66.6475,66.6475,17288.0
2016-11-25 10:50:00,90.46,90.53,90.26,90.53,23597.0,66.6254,66.677,66.4781,66.677,23597.0
2016-11-25 11:00:00,90.49,90.7,90.44,90.64,7483.0,66.6475,66.8022,66.6107,66.758,7483.0
2016-11-25 11:10:00,90.6,90.77,90.58,90.68,8907.0,66.7285,66.8537,66.7138,66.7874,8907.0
2016-11-25 11:20:00,90.71,90.78,90.62,90.62,12259.0,66.8095,66.8611,66.7432,66.7432,12259.0
2016-11-25 11:30:00,90.61,90.68,90.5,90.65,8400.0,66.7359,66.7874,66.6549,66.7653,8400.0
2016-11-25 11:40:00,90.69,90.73,90.45,90.56,10008.0,66.7948,66.8243,66.618,66.6991,10008.0
2016-11-25 11:50:00,90.55,90.73,90.54,90.58,10280.0,66.6917,66.8243,66.6843,66.7138,10280.0
2016-11-25 12:00:00,90.58,90.76,90.58,90.64,19839.0,66.7138,66.8464,66.7138,66.758,19839.0
2016-11-25 12:10:00,90.63,90.85,90.63,90.67,17584.0,66.7506,66.9126,66.7506,66.7801,17584.0
2016-11-25 12:20:00,90.71,90.79,90.62,90.63,13158.0,66.8095,66.8685,66.7432,66.7506,13158.0
2016-11-25 12:30:00,90.67,90.78,90.59,90.6,22614.0,66.7801,66.8611,66.7211,66.7285,22614.0
2016-11-25 12:40:00,90.63,90.85,90.59,90.84,21140.0,66.7506,66.9126,66.7211,66.9053,21140.0
2016-11-25 12:50:00,90.82,90.95,90.74,90.93,31452.0,66.8905,66.9863,66.8316,66.9716,31452.0
2016-11-28 09:30:00,90.93,91.94,90.5,91.75,39521.0,66.9716,67.7154,66.6549,67.5755,39521.0
2016-11-28 09:40:00,91.88,91.95,91.27,91.27,10622.0,67.6713,67.7228,67.222,67.222,10622.0
2016-11-28 09:50:00,91.3,91.68,91.25,91.63,6506.0,67.2441,67.524,67.2073,67.4871,6506.0
2016-11-28 10:00:00,91.56,91.78,91.33,91.38,7747.0,67.4356,67.5976,67.2662,67.303,7747.0
2016-11-28 10:10:00,91.43,91.66,91.33,91.64,6565.0,67.3398,67.5092,67.2662,67.4945,6565.0
2016-11-28 10:20:00,91.66,91.75,91.23,91.23,28588.0,67.5092,67.5755,67.1925,67.1925,28588.0
2016-11-28 10:30:00,91.14,91.3,90.9,90.9,23993.0,67.1262,67.2441,66.9495,66.9495,23993.0
2016-11-28 10:40:00,90.9,91.05,90.8,90.9,9536.0,66.9495,67.0599,66.8758,66.9495,9536.0
2016-11-28 10:50:00,90.92,91.35,90.87,91.33,19810.0,66.9642,67.2809,66.9274,67.2662,19810.0
2016-11-28 11:00:00,91.34,91.58,91.3,91.56,7679.0,67.2735,67.4503,67.2441,67.4356,7679.0
2016-11-28 11:10:00,91.61,91.73,91.51,91.51,11132.0,67.4724,67.5608,67.3987,67.3987,11132.0
2016-11-28 11:20:00,91.45,91.64,91.34,91.57,5881.0,67.3546,67.4945,67.2735,67.4429,5881.0
2016-11-28 11:30:00,91.63,91.78,91.54,91.78,6470.0,67.4871,67.5976,67.4208,67.5976,6470.0
2016-11-28 11:40:00,91.85,91.95,91.68,91.69,5132.0,67.6492,67.7228,67.524,67.5313,5132.0
2016-11-28 11:50:00,91.7,91.75,91.41,91.45,9740.0,67.5387,67.5755,67.3251,67.3546,9740.0
2016-11-28 12:00:00,91.46,91.55,91.23,91.25,35911.0,67.3619,67.4282,67.1925,67.2073,35911.0
2016-11-28 12:10:00,91.28,91.41,91.14,91.41,21787.0,67.2293,67.3251,67.1262,67.3251,21787.0
2016-11-28 12:20:00,91.46,91.62,91.4,91.61,8052.0,67.3619,67.4798,67.3177,67.4724,8052.0
2016-11-28 12:30:00,91.63,91.66,91.5,91.52,6850.0,67.4871,67.5092,67.3914,67.4061,6850.0
2016-11-28 12:40:00,91.54,91.6,91.42,91.51,10782.0,67.4208,67.465,67.3325,67.3987,10782.0
2016-11-28 12:50:00,91.54,91.59,91.53,91.56,5179.0,67.4208,67.4577,67.4135,67.4356,5179.0
2016-11-28 13:00:00,91.57,91.69,91.5,91.68,6092.0,67.4429,67.5313,67.3914,67.524,6092.0
2016-11-28 13:10:00,91.65,91.65,91.48,91.62,12132.0,67.5019,67.5019,67.3767,67.4798,12132.0
2016-11-28 13:20:00,91.6,91.71,91.52,91.55,8049.0,67.465,67.546,67.4061,67.4282,8049.0
2016-11-28 13:30:00,91.55,91.63,91.49,91.49,8287.0,67.4282,67.4871,67.384,67.384,8287.0
2016-11-28 13:40:00,91.52,91.66,91.45,91.54,6410.0,67.4061,67.5092,67.3546,67.4208,6410.0
2016-11-28 13:50:00,91.57,91.74,91.54,91.7,7339.0,67.4429,67.5681,67.4208,67.5387,7339.0
2016-11-28 14:00:00,91.68,91.7,91.63,91.69,4933.0,67.524,67.5387,67.4871,67.5313,4933.0
2016-11-28 14:10:00,91.71,91.79,91.53,91.63,11758.0,67.546,67.605,67.4135,67.4871,11758.0
2016-11-28 14:20:00,91.62,91.68,91.56,91.59,11683.0,67.4798,67.524,67.4356,67.4577,11683.0
2016-11-28 14:30:00,91.61,91.65,91.56,91.59,8528.0,67.4724,67.5019,67.4356,67.4577,8528.0
2016-11-28 14:40:00,91.61,91.66,91.56,91.63,13073.0,67.4724,67.5092,67.4356,67.4871,13073.0
2016-11-28 14:50:00,91.6,91.63,91.5,91.59,9484.0,67.465,67.4871,67.3914,67.4577,9484.0
2016-11-28 15:00:00,91.57,91.61,91.49,91.52,14073.0,67.4429,67.4724,67.384,67.4061,14073.0
2016-11-28 15:10:00,91.54,91.66,91.53,91.6,14434.0,67.4208,67.5092,67.4135,67.465,14434.0
2016-11-28 15:20:00,91.58,91.6,91.49,91.57,36233.0,67.4503,67.465,67.384,67.4429,36233.0
2016-11-28 15:30:00,91.55,91.61,91.48,91.57,30288.0,67.4282,67.4724,67.3767,67.4429,30288.0
2016-11-28 15:40:00,91.58,91.61,91.46,91.52,40634.0,67.4503,67.4724,67.3619,67.4061,40634.0
2016-11-28 15:50:00,91.52,91.57,91.47,91.53,61907.0,67.4061,67.4429,67.3693,67.4135,61907.0
2016-11-29 09:30:00,91.71,93.4,91.65,93.18,45846.0,67.546,68.7908,67.5019,68.6287,45846.0
2016-11-29 09:40:00,93.2,93.47,92.78,93.01,25128.0,68.6435,68.8423,68.3341,68.5035,25128.0
2016-11-29 09:50:00,92.93,93.45,92.9,93.45,28228.0,68.4446,68.8276,68.4225,68.8276,28228.0
2016-11-29 10:00:00,93.44,93.62,93.29,93.51,27809.0,68.8202,68.9528,68.7097,68.8718,27809.0
2016-11-29 10:10:00,93.5,93.93,93.5,93.76,256422.0,68.8644,69.1811,68.8644,69.0559,256422.0
2016-11-29 10:20:00,93.8,93.8,93.52,93.75,39706.0,69.0854,69.0854,68.8791,69.0485,39706.0
2016-11-29 10:30:00,93.75,93.77,93.44,93.6,49888.0,69.0485,69.0633,68.8202,68.9381,49888.0
2016-11-29 10:40:00,93.6,93.62,93.27,93.55,19150.0,68.9381,68.9528,68.695,68.9012,19150.0
2016-11-29 10:50:00,93.55,93.74,93.45,93.7,28836.0,68.9012,69.0412,68.8276,69.0117,28836.0
2016-11-29 11:00:00,93.7,93.72,93.45,93.58,32412.0,69.0117,69.0265,68.8276,68.9233,32412.0
2016-11-29 11:10:00,93.63,93.84,93.59,93.8,29422.0,68.9602,69.1148,68.9307,69.0854,29422.0
2016-11-29 11:20:00,93.77,93.79,93.64,93.65,14996.0,69.0633,69.078,68.9675,68.9749,14996.0
2016-11-29 11:30:00,93.68,93.86,93.62,93.79,20780.0,68.997,69.1296,68.9528,69.078,20780.0
2016-11-29 11:40:00,93.79,93.91,93.71,93.74,11290.0,69.078,69.1664,69.0191,69.0412,11290.0
2016-11-29 11:50:00,93.79,93.95,93.79,93.91,24337.0,69.078,69.1958,69.078,69.1664,24337.0
2016-11-29 12:00:00,93.94,94.09,93.83,93.91,13211.0,69.1885,69.299,69.1075,69.1664,13211.0
2016-11-29 12:10:00,93.91,93.97,93.75,93.83,13352.0,69.1664,69.2106,69.0485,69.1075,13352.0
2016-11-29 12:20:00,93.76,93.88,93.7,93.85,27413.0,69.0559,69.1443,69.0117,69.1222,27413.0
2016-11-29 12:30:00,93.85,93.85,93.62,93.76,6067.0,69.1222,69.1222,68.9528,69.0559,6067.0
2016-11-29 12:40:00,93.71,93.79,93.62,93.71,17962.0,69.0191,69.078,68.9528,69.0191,17962.0
2016-11-29 12:50:00,93.69,93.73,93.65,93.72,7660.0,69.0044,69.0338,68.9749,69.0265,7660.0
2016-11-29 13:00:00,93.7,93.82,93.66,93.7,10110.0,69.0117,69.1001,68.9823,69.0117,10110.0
2016-11-29 13:10:00,93.72,93.8,93.68,93.8,15716.0,69.0265,69.0854,68.997,69.0854,15716.0
2016-11-29 13:20:00,93.8,93.83,93.75,93.81,10008.0,69.0854,69.1075,69.0485,69.0927,10008.0
2016-11-29 13:30:00,93.85,93.85,93.68,93.73,16136.0,69.1222,69.1222,68.997,69.0338,16136.0
2016-11-29 13:40:00,93.71,93.84,93.65,93.81,11398.0,69.0191,69.1148,68.9749,69.0927,11398.0
2016-11-29 13:50:00,93.81,93.81,93.65,93.75,15179.0,69.0927,69.0927,68.9749,69.0485,15179.0
2016-11-29 14:00:00,93.77,93.81,93.58,93.63,11864.0,69.0633,69.0927,68.9233,68.9602,11864.0
2016-11-29 14:10:00,93.63,93.92,93.62,93.9,14317.0,68.9602,69.1738,68.9528,69.159,14317.0
2016-11-29 14:20:00,93.92,93.92,93.72,93.74,42018.0,69.1738,69.1738,69.0265,69.0412,42018.0
2016-11-29 14:30:00,93.75,93.8,93.73,93.74,29523.0,69.0485,69.0854,69.0338,69.0412,29523.0
2016-11-29 14:40:00,93.77,93.8,93.72,93.77,17329.0,69.0633,69.0854,69.0265,69.0633,17329.0
2016-11-29 14:50:00,93.77,93.87,93.71,93.74,22044.0,69.0633,69.1369,69.0191,69.0412,22044.0
2016-11-29 15:00:00,93.84,93.84,93.64,93.64,11067.0,69.1148,69.1148,68.9675,68.9675,11067.0
2016-11-29 15:10:00,93.65,93.73,93.64,93.7,19500.0,68.9749,69.0338,68.9675,69.0117,19500.0
2016-11-29 15:20:00,93.68,93.69,93.57,93.61,18794.0,68.997,69.0044,68.916,68.9454,18794.0
2016-11-29 15:30:00,93.57,93.66,93.57,93.58,35278.0,68.916,68.9823,68.916,68.9233,35278.0
2016-11-29 15:40:00,93.57,93.58,93.31,93.34,73158.0,68.916,68.9233,68.7245,68.7466,73158.0
2016-11-29 15:50:00,93.35,93.54,93.35,93.51,85485.0,68.7539,68.8939,68.7539,68.8718,85485.0
2016-11-30 09:30:00,92.97,92.97,91.79,92.72,28365.0,68.4741,68.4741,67.605,68.2899,28365.0
2016-11-30 09:40:00,92.72,92.72,91.75,91.93,34633.0,68.2899,68.2899,67.5755,67.7081,34633.0
2016-11-30 09:50:00,91.79,92.12,91.69,92.1,21747.0,67.605,67.848,67.5313,67.8333,21747.0
2016-11-30 10:00:00,92.06,92.21,91.71,91.89,49729.0,67.8038,67.9143,67.546,67.6786,49729.0
2016-11-30 10:10:00,91.93,92.06,91.76,91.8,28700.0,67.7081,67.8038,67.5829,67.6123,28700.0
2016-11-30 10:20:00,91.9,92.05,91.69,91.84,74479.0,67.686,67.7965,67.5313,67.6418,74479.0
2016-11-30 10:30:00,91.86,92.54,91.8,92.53,37361.0,67.6565,68.1574,67.6123,68.15,37361.0
2016-11-30 10:40:00,92.53,92.54,92.32,92.51,9444.0,68.15,68.1574,67.9953,68.1353,9444.0
2016-11-30 10:50:00,92.52,92.58,92.32,92.46,17231.0,68.1426,68.1868,67.9953,68.0984,17231.0
2016-11-30 11:00:00,92.43,92.43,92.02,92.02,40529.0,68.0763,68.0763,67.7744,67.7744,40529.0
2016-11-30 11:10:00,92.07,92.18,91.88,91.95,15935.0,67.8112,67.8922,67.6713,67.7228,15935.0
2016-11-30 11:20:00,91.98,92.01,91.68,91.92,20050.0,67.7449,67.767,67.524,67.7007,20050.0
2016-11-30 11:30:00,91.85,91.96,91.68,91.86,30216.0,67.6492,67.7302,67.524,67.6565,30216.0
2016-11-30 11:40:00,91.86,92.09,91.66,91.98,20703.0,67.6565,67.8259,67.5092,67.7449,20703.0
2016-11-30 11:50:00,91.99,92.04,91.63,91.7,17213.0,67.7523,67.7891,67.4871,67.5387,17213.0
2016-11-30 12:00:00,91.75,91.75,91.63,91.71,41579.0,67.5755,67.5755,67.4871,67.546,41579.0
2016-11-30 12:10:00,91.72,91.82,91.67,91.81,18320.0,67.5534,67.6271,67.5166,67.6197,18320.0
2016-11-30 12:20:00,91.8,91.98,91.75,91.87,11106.0,67.6123,67.7449,67.5755,67.6639,11106.0
2016-11-30 12:30:00,91.82,91.99,91.79,91.86,8430.0,67.6271,67.7523,67.605,67.6565,8430.0
2016-11-30 12:40:00,91.85,92.02,91.77,92.01,9750.0,67.6492,67.7744,67.5902,67.767,9750.0
2016-11-30 12:50:00,91.99,92.16,91.96,91.96,11931.0,67.7523,67.8775,67.7302,67.7302,11931.0
2016-11-30 13:00:00,92.04,92.12,91.93,91.94,8397.0,67.7891,67.848,67.7081,67.7154,8397.0
2016-11-30 13:10:00,91.99,92.16,91.93,92.03,14989.0,67.7523,67.8775,67.7081,67.7817,14989.0
2016-11-30 13:20:00,92.02,92.05,91.86,91.93,18698.0,67.7744,67.7965,67.6565,67.7081,18698.0
2016-11-30 13:30:00,91.96,92.08,91.96,92.07,8331.0,67.7302,67.8186,67.7302,67.8112,8331.0
2016-11-30 13:40:00,92.09,92.24,92.05,92.22,10204.0,67.8259,67.9364,67.7965,67.9217,10204.0
2016-11-30 13:50:00,92.26,92.3,92.18,92.19,17349.0,67.9511,67.9806,67.8922,67.8996,17349.0
2016-11-30 14:00:00,92.19,92.31,92.15,92.22,13635.0,67.8996,67.988,67.8701,67.9217,13635.0
2016-11-30 14:10:00,92.24,92.29,92.15,92.18,13351.0,67.9364,67.9732,67.8701,67.8922,13351.0
2016-11-30 14:20:00,92.17,92.56,92.15,92.56,34020.0,67.8848,68.1721,67.8701,68.1721,34020.0
2016-11-30 14:30:00,92.53,92.54,92.29,92.43,26145.0,68.15,68.1574,67.9732,68.0763,26145.0
2016-11-30 14:40:00,92.44,92.65,92.39,92.46,77475.0,68.0837,68.2384,68.0469,68.0984,77475.0
2016-11-30 14:50:00,92.46,92.64,92.39,92.48,16103.0,68.0984,68.231,68.0469,68.1132,16103.0
2016-11-30 15:00:00,92.46,92.5,92.31,92.32,13490.0,68.0984,68.1279,67.988,67.9953,13490.0
2016-11-30 15:10:00,92.35,92.46,92.25,92.35,25694.0,68.0174,68.0984,67.9438,68.0174,25694.0
2016-11-30 15:20:00,92.35,92.49,92.32,92.43,22557.0,68.0174,68.1205,67.9953,68.0763,22557.0
2016-11-30 15:30:00,92.42,92.5,92.41,92.5,39585.0,68.069,68.1279,68.0616,68.1279,39585.0
2016-11-30 15:40:00,92.47,92.71,92.47,92.7,45927.0,68.1058,68.2826,68.1058,68.2752,45927.0
2016-11-30 15:50:00,92.69,92.69,92.33,92.34,91088.0,68.2678,68.2678,68.0027,68.0101,91088.0
2016-12-01 09:30:00,91.59,92.12,89.83,89.99,67522.0,67.4577,67.848,66.1614,66.2792,67522.0
2016-12-01 09:40:00,89.92,89.92,88.9,88.97,63818.0,66.2277,66.2277,65.4764,65.528,63818.0
2016-12-01 09:50:00,88.97,89.39,88.5,88.74,59330.0,65.528,65.8373,65.1818,65.3586,59330.0
2016-12-01 10:00:00,88.69,89.33,88.69,89.2,51724.0,65.3218,65.7931,65.3218,65.6974,51724.0
2016-12-01 10:10:00,89.16,89.41,88.93,89.33,52333.0,65.6679,65.8521,65.4985,65.7931,52333.0
2016-12-01 10:20:00,89.32,89.44,89.15,89.31,60593.0,65.7858,65.8742,65.6606,65.7784,60593.0
2016-12-01 10:30:00,89.27,89.57,88.3,89.47,89474.0,65.7489,65.9699,65.0345,65.8962,89474.0
2016-12-01 10:40:00,89.48,89.64,89.25,89.47,39631.0,65.9036,66.0215,65.7342,65.8962,39631.0
2016-12-01 10:50:00,89.47,89.88,89.47,89.77,23110.0,65.8962,66.1982,65.8962,66.1172,23110.0
2016-12-01 11:00:00,89.79,89.79,89.41,89.5,25915.0,66.1319,66.1319,65.8521,65.9183,25915.0
2016-12-01 11:10:00,89.55,90.04,89.53,90.03,53168.0,65.9552,66.3161,65.9404,66.3087,53168.0
2016-12-01 11:20:00,89.96,90.23,89.72,89.83,41998.0,66.2571,66.456,66.0804,66.1614,41998.0
2016-12-01 11:30:00,89.76,89.78,89.61,89.61,12653.0,66.1098,66.1246,65.9994,65.9994,12653.0
2016-12-01 11:40:00,89.68,89.68,89.42,89.5,36165.0,66.0509,66.0509,65.8594,65.9183,36165.0
2016-12-01 11:50:00,89.5,89.76,89.43,89.63,20766.0,65.9183,66.1098,65.8668,66.0141,20766.0
2016-12-01 12:00:00,89.63,89.74,89.55,89.55,47354.0,66.0141,66.0951,65.9552,65.9552,47354.0
2016-12-01 12:10:00,89.56,89.56,89.45,89.53,24925.0,65.9625,65.9625,65.8815,65.9404,24925.0
2016-12-01 12:20:00,89.46,89.57,89.43,89.51,25407.0,65.8889,65.9699,65.8668,65.9257,25407.0
2016-12-01 12:30:00,89.48,89.55,89.38,89.51,43358.0,65.9036,65.9552,65.83,65.9257,43358.0
2016-12-01 12:40:00,89.44,89.44,89.21,89.33,16583.0,65.8742,65.8742,65.7048,65.7931,16583.0
2016-12-01 12:50:00,89.33,89.47,89.27,89.36,15672.0,65.7931,65.8962,65.7489,65.8152,15672.0
2016-12-01 13:00:00,89.37,89.54,89.32,89.54,42641.0,65.8226,65.9478,65.7858,65.9478,42641.0
2016-12-01 13:10:00,89.5,89.52,89.24,89.24,41815.0,65.9183,65.9331,65.7269,65.7269,41815.0
2016-12-01 13:20:00,89.23,89.24,89.0,89.04,22807.0,65.7195,65.7269,65.5501,65.5795,22807.0
2016-12-01 13:30:00,89.05,89.16,89.05,89.1,12085.0,65.5869,65.6679,65.5869,65.6237,12085.0
2016-12-01 13:40:00,89.14,89.31,89.13,89.2,37526.0,65.6532,65.7784,65.6458,65.6974,37526.0
2016-12-01 13:50:00,89.18,89.26,89.11,89.26,14899.0,65.6827,65.7416,65.6311,65.7416,14899.0
2016-12-01 14:00:00,89.27,89.29,89.02,89.12,21728.0,65.7489,65.7637,65.5648,65.6385,21728.0
2016-12-01 14:10:00,89.14,89.2,88.99,88.99,13141.0,65.6532,65.6974,65.5427,65.5427,13141.0
2016-12-01 14:20:00,88.96,89.0,88.7,88.7,15210.0,65.5206,65.5501,65.3291,65.3291,15210.0
2016-12-01 14:30:00,88.76,88.76,88.52,88.56,23950.0,65.3733,65.3733,65.1966,65.226,23950.0
2016-12-01 14:40:00,88.53,88.56,88.27,88.32,26889.0,65.2039,65.226,65.0124,65.0493,26889.0
2016-12-01 14:50:00,88.36,88.48,88.31,88.38,25793.0,65.0787,65.1671,65.0419,65.0934,25793.0
2016-12-01 15:00:00,88.43,88.46,88.28,88.46,24060.0,65.1303,65.1524,65.0198,65.1524,24060.0
2016-12-01 15:10:00,88.43,88.56,88.42,88.48,31267.0,65.1303,65.226,65.1229,65.1671,31267.0
2016-12-01 15:20:00,88.48,88.63,88.42,88.61,54624.0,65.1671,65.2776,65.1229,65.2628,54624.0
2016-12-01 15:30:00,88.66,88.68,88.34,88.37,59817.0,65.2997,65.3144,65.064,65.0861,59817.0
2016-12-01 15:40:00,88.36,88.54,88.22,88.51,81773.0,65.0787,65.2113,64.9756,65.1892,81773.0
2016-12-01 15:50:00,88.51,88.72,88.51,88.65,190388.0,65.1892,65.3439,65.1892,65.2923,190388.0
2016-12-02 09:30:00,88.66,90.82,88.65,90.78,36652.0,65.2997,66.8905,65.2923,66.8611,36652.0
2016-12-02 09:40:00,90.51,90.51,89.7,89.81,22392.0,66.6622,66.6622,66.0656,66.1467,22392.0
2016-12-02 09:50:00,89.72,90.33,89.71,90.27,21301.0,66.0804,66.5297,66.073,66.4855,21301.0
2016-12-02 10:00:00,90.27,90.76,90.11,90.35,46468.0,66.4855,66.8464,66.3676,66.5444,46468.0
2016-12-02 10:10:00,90.46,90.55,90.23,90.29,20678.0,66.6254,66.6917,66.456,66.5002,20678.0
2016-12-02 10:20:00,90.32,90.32,89.83,90.0,8649.0,66.5223,66.5223,66.1614,66.2866,8649.0
2016-12-02 10:30:00,89.83,89.93,89.54,89.64,13712.0,66.1614,66.235,65.9478,66.0215,13712.0
2016-12-02 10:40:00,89.73,89.86,89.62,89.77,10693.0,66.0877,66.1835,66.0067,66.1172,10693.0
2016-12-02 10:50:00,89.77,89.82,89.59,89.81,13427.0,66.1172,66.154,65.9846,66.1467,13427.0
2016-12-02 11:00:00,89.8,90.0,89.72,90.0,9955.0,66.1393,66.2866,66.0804,66.2866,9955.0
2016-12-02 11:10:00,90.0,90.25,89.98,90.25,21915.0,66.2866,66.4707,66.2719,66.4707,21915.0
2016-12-02 11:20:00,90.23,90.61,90.22,90.42,9658.0,66.456,66.7359,66.4486,66.5959,9658.0
2016-12-02 11:30:00,90.39,90.42,90.01,90.07,20454.0,66.5738,66.5959,66.294,66.3382,20454.0
2016-12-02 11:40:00,90.08,90.16,89.62,89.66,42011.0,66.3455,66.4044,66.0067,66.0362,42011.0
2016-12-02 11:50:00,89.7,90.14,89.7,90.1,19467.0,66.0656,66.3897,66.0656,66.3603,19467.0
2016-12-02 12:00:00,90.08,90.2,89.95,90.02,9986.0,66.3455,66.4339,66.2498,66.3013,9986.0
2016-12-02 12:10:00,90.05,90.2,89.87,89.97,18641.0,66.3234,66.4339,66.1909,66.2645,18641.0
2016-12-02 12:20:00,90.03,90.03,89.79,89.91,23484.0,66.3087,66.3087,66.1319,66.2203,23484.0
2016-12-02 12:30:00,89.92,89.92,89.78,89.79,11590.0,66.2277,66.2277,66.1246,66.1319,11590.0
2016-12-02 12:40:00,89.86,89.95,89.78,89.79,18664.0,66.1835,66.2498,66.1246,66.1319,18664.0
2016-12-02 12:50:00,89.81,89.88,89.48,89.54,15757.0,66.1467,66.1982,65.9036,65.9478,15757.0
2016-12-02 13:00:00,89.58,89.69,89.47,89.59,11880.0,65.9773,66.0583,65.8962,65.9846,11880.0
2016-12-02 13:10:00,89.54,89.54,89.21,89.37,16013.0,65.9478,65.9478,65.7048,65.8226,16013.0
2016-12-02 13:20:00,89.42,89.43,89.35,89.37,9126.0,65.8594,65.8668,65.8079,65.8226,9126.0
2016-12-02 13:30:00,89.37,89.38,89.21,89.21,10853.0,65.8226,65.83,65.7048,65.7048,10853.0
2016-12-02 13:40:00,89.22,89.44,89.22,89.28,9529.0,65.7121,65.8742,65.7121,65.7563,9529.0
2016-12-02 13:50:00,89.28,89.28,88.94,88.95,23209.0,65.7563,65.7563,65.5059,65.5133,23209.0
2016-12-02 14:00:00,89.0,89.01,88.74,88.74,32889.0,65.5501,65.5575,65.3586,65.3586,32889.0
2016-12-02 14:10:00,88.77,88.97,88.75,88.96,27272.0,65.3807,65.528,65.366,65.5206,27272.0
2016-12-02 14:20:00,88.98,89.17,88.92,89.09,15166.0,65.5354,65.6753,65.4912,65.6164,15166.0
2016-12-02 14:30:00,89.09,89.11,88.91,88.99,17206.0,65.6164,65.6311,65.4838,65.5427,17206.0
2016-12-02 14:40:00,88.99,89.04,88.79,88.79,23460.0,65.5427,65.5795,65.3954,65.3954,23460.0
2016-12-02 14:50:00,88.81,88.82,88.68,88.68,25267.0,65.4101,65.4175,65.3144,65.3144,25267.0
2016-12-02 15:00:00,88.68,88.79,88.68,88.76,22552.0,65.3144,65.3954,65.3144,65.3733,22552.0
2016-12-02 15:10:00,88.74,88.92,88.73,88.82,35123.0,65.3586,65.4912,65.3512,65.4175,35123.0
2016-12-02 15:20:00,88.82,89.01,88.81,89.0,21308.0,65.4175,65.5575,65.4101,65.5501,21308.0
2016-12-02 15:30:00,89.0,89.09,88.93,88.96,37389.0,65.5501,65.6164,65.4985,65.5206,37389.0
2016-12-02 15:40:00,88.98,89.03,88.83,88.86,42631.0,65.5354,65.5722,65.4249,65.447,42631.0
2016-12-02 15:50:00,88.88,89.13,88.88,89.09,96327.0,65.4617,65.6458,65.4617,65.6164,96327.0
2016-12-05 09:30:00,89.19,89.87,89.1,89.24,26833.0,65.69,66.1909,65.6237,65.7269,26833.0
2016-12-05 09:40:00,89.3,89.85,89.12,89.67,22800.0,65.771,66.1761,65.6385,66.0436,22800.0
2016-12-05 09:50:00,89.72,89.92,89.61,89.81,19412.0,66.0804,66.2277,65.9994,66.1467,19412.0
2016-12-05 10:00:00,89.89,90.0,89.57,90.0,23183.0,66.2056,66.2866,65.9699,66.2866,23183.0
2016-12-05 10:10:00,90.01,90.02,89.72,89.72,14665.0,66.294,66.3013,66.0804,66.0804,14665.0
2016-12-05 10:20:00,89.71,90.0,89.71,89.83,13455.0,66.073,66.2866,66.073,66.1614,13455.0
2016-12-05 10:30:00,89.81,90.06,89.73,90.06,15288.0,66.1467,66.3308,66.0877,66.3308,15288.0
2016-12-05 10:40:00,90.03,90.05,89.74,89.82,20634.0,66.3087,66.3234,66.0951,66.154,20634.0
2016-12-05 10:50:00,89.85,90.05,89.8,89.93,14825.0,66.1761,66.3234,66.1393,66.235,14825.0
2016-12-05 11:00:00,90.03,90.26,89.97,90.12,12056.0,66.3087,66.4781,66.2645,66.375,12056.0
2016-12-05 11:10:00,90.15,90.16,89.81,89.93,8993.0,66.3971,66.4044,66.1467,66.235,8993.0
2016-12-05 11:20:00,89.88,89.88,89.69,89.84,11402.0,66.1982,66.1982,66.0583,66.1688,11402.0
2016-12-05 11:30:00,89.84,89.96,89.75,89.85,11931.0,66.1688,66.2571,66.1025,66.1761,11931.0
2016-12-05 11:40:00,89.88,89.9,89.66,89.76,11872.0,66.1982,66.213,66.0362,66.1098,11872.0
2016-12-05 11:50:00,89.83,90.07,89.83,90.07,10777.0,66.1614,66.3382,66.1614,66.3382,10777.0
2016-12-05 12:00:00,90.03,90.15,89.9,90.05,8370.0,66.3087,66.3971,66.213,66.3234,8370.0
2016-12-05 12:10:00,90.02,90.14,89.97,90.06,7291.0,66.3013,66.3897,66.2645,66.3308,7291.0
2016-12-05 12:20:00,90.04,90.11,89.9,89.9,7397.0,66.3161,66.3676,66.213,66.213,7397.0
2016-12-05 12:30:00,89.93,90.15,89.9,89.99,11471.0,66.235,66.3971,66.213,66.2792,11471.0
2016-12-05 12:40:00,90.03,90.05,89.77,89.91,14244.0,66.3087,66.3234,66.1172,66.2203,14244.0
2016-12-05 12:50:00,89.85,89.95,89.76,89.83,14693.0,66.1761,66.2498,66.1098,66.1614,14693.0
2016-12-05 13:00:00,89.86,89.87,89.7,89.84,16027.0,66.1835,66.1909,66.0656,66.1688,16027.0
2016-12-05 13:10:00,89.84,90.0,89.77,89.77,10311.0,66.1688,66.2866,66.1172,66.1172,10311.0
2016-12-05 13:20:00,89.84,89.96,89.78,89.89,5819.0,66.1688,66.2571,66.1246,66.2056,5819.0
2016-12-05 13:30:00,89.9,89.98,89.82,89.9,10620.0,66.213,66.2719,66.154,66.213,10620.0
2016-12-05 13:40:00,89.94,89.97,89.8,89.9,7811.0,66.2424,66.2645,66.1393,66.213,7811.0
2016-12-05 13:50:00,89.9,89.95,89.72,89.75,15785.0,66.213,66.2498,66.0804,66.1025,15785.0
2016-12-05 14:00:00,89.72,89.82,89.57,89.78,12839.0,66.0804,66.154,65.9699,66.1246,12839.0
2016-12-05 14:10:00,89.82,89.82,89.55,89.62,17373.0,66.154,66.154,65.9552,66.0067,17373.0
2016-12-05 14:20:00,89.67,89.71,89.44,89.44,15205.0,66.0436,66.073,65.8742,65.8742,15205.0
2016-12-05 14:30:00,89.49,89.58,89.41,89.51,15125.0,65.911,65.9773,65.8521,65.9257,15125.0
2016-12-05 14:40:00,89.54,89.77,89.49,89.71,12453.0,65.9478,66.1172,65.911,66.073,12453.0
2016-12-05 14:50:00,89.73,89.81,89.7,89.76,18902.0,66.0877,66.1467,66.0656,66.1098,18902.0
2016-12-05 15:00:00,89.77,89.91,89.69,89.91,13205.0,66.1172,66.2203,66.0583,66.2203,13205.0
2016-12-05 15:10:00,89.9,89.92,89.75,89.89,19265.0,66.213,66.2277,66.1025,66.2056,19265.0
2016-12-05 15:20:00,89.88,89.89,89.72,89.84,29243.0,66.1982,66.2056,66.0804,66.1688,29243.0
2016-12-05 15:30:00,89.85,89.92,89.83,89.89,18296.0,66.1761,66.2277,66.1614,66.2056,18296.0
2016-12-05 15:40:00,89.9,89.9,89.81,89.88,37622.0,66.213,66.213,66.1467,66.1982,37622.0
2016-12-05 15:50:00,89.88,89.9,89.83,89.84,102175.0,66.1982,66.213,66.1614,66.1688,102175.0
2016-12-06 09:30:00,90.17,91.05,90.17,90.89,39919.0,66.4118,67.0599,66.4118,66.9421,39919.0
2016-12-06 09:40:00,90.88,91.06,90.58,90.66,23485.0,66.9347,67.0673,66.7138,66.7727,23485.0
2016-12-06 09:50:00,90.58,90.58,90.0,90.0,24026.0,66.7138,66.7138,66.2866,66.2866,24026.0
2016-12-06 10:00:00,89.92,90.44,89.65,90.44,22548.0,66.2277,66.6107,66.0288,66.6107,22548.0
2016-12-06 10:10:00,90.51,90.92,90.35,90.9,12248.0,66.6622,66.9642,66.5444,66.9495,12248.0
2016-12-06 10:20:00,90.87,91.2,90.77,91.2,21061.0,66.9274,67.1704,66.8537,67.1704,21061.0
2016-12-06 10:30:00,91.18,91.36,90.97,90.97,21265.0,67.1557,67.2883,67.001,67.001,21265.0
2016-12-06 10:40:00,90.97,91.18,90.92,91.16,18267.0,67.001,67.1557,66.9642,67.141,18267.0
2016-12-06 10:50:00,91.16,91.47,91.16,91.47,14626.0,67.141,67.3693,67.141,67.3693,14626.0
2016-12-06 11:00:00,91.45,91.45,90.98,91.24,46247.0,67.3546,67.3546,67.0084,67.1999,46247.0
2016-12-06 11:10:00,91.21,91.26,91.01,91.06,42109.0,67.1778,67.2146,67.0305,67.0673,42109.0
2016-12-06 11:20:00,91.07,91.07,90.7,90.75,12472.0,67.0747,67.0747,66.8022,66.839,12472.0
2016-12-06 11:30:00,90.76,91.07,90.76,91.07,10399.0,66.8464,67.0747,66.8464,67.0747,10399.0
2016-12-06 11:40:00,91.05,91.05,90.71,90.85,8227.0,67.0599,67.0599,66.8095,66.9126,8227.0
2016-12-06 11:50:00,90.86,90.89,90.7,90.89,7983.0,66.92,66.9421,66.8022,66.9421,7983.0
2016-12-06 12:00:00,90.9,90.97,90.74,90.89,9987.0,66.9495,67.001,66.8316,66.9421,9987.0
2016-12-06 12:10:00,90.92,90.93,90.72,90.82,8330.0,66.9642,66.9716,66.8169,66.8905,8330.0
2016-12-06 12:20:00,90.85,91.01,90.82,90.93,7391.0,66.9126,67.0305,66.8905,66.9716,7391.0
2016-12-06 12:30:00,90.88,90.95,90.78,90.83,12287.0,66.9347,66.9863,66.8611,66.8979,12287.0
2016-12-06 12:40:00,90.84,90.85,90.68,90.71,8999.0,66.9053,66.9126,66.7874,66.8095,8999.0
2016-12-06 12:50:00,90.7,90.81,90.67,90.68,5827.0,66.8022,66.8832,66.7801,66.7874,5827.0
2016-12-06 13:00:00,90.68,90.79,90.56,90.56,7933.0,66.7874,66.8685,66.6991,66.6991,7933.0
2016-12-06 13:10:00,90.65,90.65,90.48,90.54,5023.0,66.7653,66.7653,66.6401,66.6843,5023.0
2016-12-06 13:20:00,90.52,90.7,90.52,90.59,6306.0,66.6696,66.8022,66.6696,66.7211,6306.0
2016-12-06 13:30:00,90.6,90.61,90.4,90.42,7255.0,66.7285,66.7359,66.5812,66.5959,7255.0
2016-12-06 13:40:00,90.47,90.48,90.38,90.38,22498.0,66.6328,66.6401,66.5665,66.5665,22498.0
2016-12-06 13:50:00,90.35,90.44,90.28,90.42,32062.0,66.5444,66.6107,66.4928,66.5959,32062.0
2016-12-06 14:00:00,90.42,90.63,90.4,90.57,45761.0,66.5959,66.7506,66.5812,66.7064,45761.0
2016-12-06 14:10:00,90.62,90.64,90.5,90.51,19817.0,66.7432,66.758,66.6549,66.6622,19817.0
2016-12-06 14:20:00,90.51,90.55,90.2,90.2,25263.0,66.6622,66.6917,66.4339,66.4339,25263.0
2016-12-06 14:30:00,90.22,90.24,90.0,90.03,23723.0,66.4486,66.4634,66.2866,66.3087,23723.0
2016-12-06 14:40:00,90.05,90.24,90.05,90.06,21525.0,66.3234,66.4634,66.3234,66.3308,21525.0
2016-12-06 14:50:00,90.07,90.07,89.79,89.79,28065.0,66.3382,66.3382,66.1319,66.1319,28065.0
2016-12-06 15:00:00,89.83,90.12,89.81,90.12,17553.0,66.1614,66.375,66.1467,66.375,17553.0
2016-12-06 15:10:00,90.09,90.09,89.76,89.81,23604.0,66.3529,66.3529,66.1098,66.1467,23604.0
2016-12-06 15:20:00,89.82,89.84,89.65,89.75,31749.0,66.154,66.1688,66.0288,66.1025,31749.0
2016-12-06 15:30:00,89.75,89.76,89.5,89.5,32706.0,66.1025,66.1098,65.9183,65.9183,32706.0
2016-12-06 15:40:00,89.5,89.76,89.5,89.66,57013.0,65.9183,66.1098,65.9183,66.0362,57013.0
2016-12-06 15:50:00,89.65,89.9,89.65,89.74,125952.0,66.0288,66.213,66.0288,66.0951,125952.0
2016-12-07 09:30:00,90.15,90.72,90.12,90.41,30926.0,66.3971,66.8169,66.375,66.5886,30926.0
2016-12-07 09:40:00,90.59,91.4,90.59,91.18,26487.0,66.7211,67.3177,66.7211,67.1557,26487.0
2016-12-07 09:50:00,91.22,91.29,91.0,91.07,12056.0,67.1852,67.2367,67.0231,67.0747,12056.0
2016-12-07 10:00:00,91.04,91.04,90.62,90.62,22663.0,67.0526,67.0526,66.7432,66.7432,22663.0
2016-12-07 10:10:00,90.69,91.11,90.57,90.95,18821.0,66.7948,67.1041,66.7064,66.9863,18821.0
2016-12-07 10:20:00,91.02,91.21,90.97,91.18,20824.0,67.0379,67.1778,67.001,67.1557,20824.0
2016-12-07 10:30:00,91.17,91.63,91.16,91.62,16453.0,67.1483,67.4871,67.141,67.4798,16453.0
2016-12-07 10:40:00,91.65,91.89,91.49,91.89,16533.0,67.5019,67.6786,67.384,67.6786,16533.0
2016-12-07 10:50:00,91.86,92.03,91.74,92.01,21830.0,67.6565,67.7817,67.5681,67.767,21830.0
2016-12-07 11:00:00,92.01,92.19,91.93,92.0,23441.0,67.767,67.8996,67.7081,67.7596,23441.0
2016-12-07 11:10:00,92.0,92.16,91.98,92.12,17302.0,67.7596,67.8775,67.7449,67.848,17302.0
2016-12-07 11:20:00,92.13,92.25,91.97,92.0,16294.0,67.8554,67.9438,67.7375,67.7596,16294.0
2016-12-07 11:30:00,92.01,92.16,91.93,92.1,20140.0,67.767,67.8775,67.7081,67.8333,20140.0
2016-12-07 11:40:00,92.07,92.24,91.94,92.24,9338.0,67.8112,67.9364,67.7154,67.9364,9338.0
2016-12-07 11:50:00,92.23,92.42,92.08,92.36,22856.0,67.929,68.069,67.8186,68.0248,22856.0
2016-12-07 12:00:00,92.38,92.38,92.03,92.35,23389.0,68.0395,68.0395,67.7817,68.0174,23389.0
2016-12-07 12:10:00,92.33,92.34,92.2,92.27,7506.0,68.0027,68.0101,67.9069,67.9585,7506.0
2016-12-07 12:20:00,92.27,92.3,92.12,92.12,11265.0,67.9585,67.9806,67.848,67.848,11265.0
2016-12-07 12:30:00,92.08,92.13,91.92,92.0,14150.0,67.8186,67.8554,67.7007,67.7596,14150.0
2016-12-07 12:40:00,91.98,92.09,91.96,91.97,11657.0,67.7449,67.8259,67.7302,67.7375,11657.0
2016-12-07 12:50:00,91.96,92.02,91.92,92.02,11441.0,67.7302,67.7744,67.7007,67.7744,11441.0
2016-12-07 13:00:00,91.99,92.04,91.84,91.91,13407.0,67.7523,67.7891,67.6418,67.6934,13407.0
2016-12-07 13:10:00,91.9,91.95,91.7,91.79,12509.0,67.686,67.7228,67.5387,67.605,12509.0
2016-12-07 13:20:00,91.76,92.09,91.71,92.04,17977.0,67.5829,67.8259,67.546,67.7891,17977.0
2016-12-07 13:30:00,92.06,92.2,92.04,92.09,18861.0,67.8038,67.9069,67.7891,67.8259,18861.0
2016-12-07 13:40:00,92.1,92.26,92.1,92.22,11329.0,67.8333,67.9511,67.8333,67.9217,11329.0
2016-12-07 13:50:00,92.19,92.37,92.15,92.35,10576.0,67.8996,68.0322,67.8701,68.0174,10576.0
2016-12-07 14:00:00,92.35,92.38,92.14,92.16,13338.0,68.0174,68.0395,67.8628,67.8775,13338.0
2016-12-07 14:10:00,92.18,92.31,92.13,92.27,18932.0,67.8922,67.988,67.8554,67.9585,18932.0
2016-12-07 14:20:00,92.29,92.4,92.26,92.34,10632.0,67.9732,68.0542,67.9511,68.0101,10632.0
2016-12-07 14:30:00,92.35,92.42,92.3,92.38,11902.0,68.0174,68.069,67.9806,68.0395,11902.0
2016-12-07 14:40:00,92.37,92.38,92.28,92.33,21226.0,68.0322,68.0395,67.9659,68.0027,21226.0
2016-12-07 14:50:00,92.3,92.39,92.27,92.37,21137.0,67.9806,68.0469,67.9585,68.0322,21137.0
2016-12-07 15:00:00,92.32,92.37,92.09,92.09,20123.0,67.9953,68.0322,67.8259,67.8259,20123.0
2016-12-07 15:10:00,92.08,92.13,91.77,92.06,20079.0,67.8186,67.8554,67.5902,67.8038,20079.0
2016-12-07 15:20:00,92.08,92.35,92.07,92.21,18888.0,67.8186,68.0174,67.8112,67.9143,18888.0
2016-12-07 15:30:00,92.2,92.49,92.19,92.49,17339.0,67.9069,68.1205,67.8996,68.1205,17339.0
2016-12-07 15:40:00,92.49,92.49,92.28,92.28,31840.0,68.1205,68.1205,67.9659,67.9659,31840.0
2016-12-07 15:50:00,92.28,92.35,92.16,92.25,108957.0,67.9659,68.0174,67.8775,67.9438,108957.0
2016-12-08 09:30:00,92.9,93.54,92.41,93.37,59923.0,68.4225,68.8939,68.0616,68.7687,59923.0
2016-12-08 09:40:00,93.44,94.35,93.01,94.35,71272.0,68.8202,69.4905,68.5035,69.4905,71272.0
2016-12-08 09:50:00,94.41,94.41,93.31,93.48,58642.0,69.5346,69.5346,68.7245,68.8497,58642.0
2016-12-08 10:00:00,93.56,93.97,93.53,93.65,57790.0,68.9086,69.2106,68.8865,68.9749,57790.0
2016-12-08 10:10:00,93.71,93.95,93.57,93.92,42533.0,69.0191,69.1958,68.916,69.1738,42533.0
2016-12-08 10:20:00,93.92,93.96,93.68,93.87,45967.0,69.1738,69.2032,68.997,69.1369,45967.0
2016-12-08 10:30:00,93.87,93.96,93.55,93.83,22699.0,69.1369,69.2032,68.9012,69.1075,22699.0
2016-12-08 10:40:00,93.69,94.06,93.68,93.93,14778.0,69.0044,69.2769,68.997,69.1811,14778.0
2016-12-08 10:50:00,93.89,93.95,93.58,93.64,27391.0,69.1517,69.1958,68.9233,68.9675,27391.0
2016-12-08 11:00:00,93.67,93.77,93.54,93.64,23022.0,68.9896,69.0633,68.8939,68.9675,23022.0
2016-12-08 11:10:00,93.65,93.7,93.54,93.58,14424.0,68.9749,69.0117,68.8939,68.9233,14424.0
2016-12-08 11:20:00,93.6,93.67,93.41,93.55,13442.0,68.9381,68.9896,68.7981,68.9012,13442.0
2016-12-08 11:30:00,93.58,93.76,93.54,93.54,12577.0,68.9233,69.0559,68.8939,68.8939,12577.0
2016-12-08 11:40:00,93.53,93.53,93.32,93.36,6733.0,68.8865,68.8865,68.7318,68.7613,6733.0
2016-12-08 11:50:00,93.43,93.43,93.18,93.25,9714.0,68.8129,68.8129,68.6287,68.6803,9714.0
2016-12-08 12:00:00,93.24,93.86,93.19,93.76,33777.0,68.6729,69.1296,68.6361,69.0559,33777.0
2016-12-08 12:10:00,93.73,93.86,93.67,93.85,14420.0,69.0338,69.1296,68.9896,69.1222,14420.0
2016-12-08 12:20:00,93.83,94.05,93.73,93.99,16573.0,69.1075,69.2695,69.0338,69.2253,16573.0
2016-12-08 12:30:00,93.97,94.06,93.76,93.97,16498.0,69.2106,69.2769,69.0559,69.2106,16498.0
2016-12-08 12:40:00,93.99,94.1,93.92,94.05,13548.0,69.2253,69.3063,69.1738,69.2695,13548.0
2016-12-08 12:50:00,94.14,94.14,93.95,94.01,14999.0,69.3358,69.3358,69.1958,69.24,14999.0
2016-12-08 13:00:00,93.99,94.11,93.85,94.08,21148.0,69.2253,69.3137,69.1222,69.2916,21148.0
2016-12-08 13:10:00,94.09,94.18,94.0,94.0,21431.0,69.299,69.3652,69.2327,69.2327,21431.0
2016-12-08 13:20:00,94.08,94.08,93.97,94.04,11289.0,69.2916,69.2916,69.2106,69.2621,11289.0
2016-12-08 13:30:00,94.06,94.07,93.92,93.99,15386.0,69.2769,69.2842,69.1738,69.2253,15386.0
2016-12-08 13:40:00,94.09,94.19,94.02,94.19,15177.0,69.299,69.3726,69.2474,69.3726,15177.0
2016-12-08 13:50:00,94.17,94.36,94.06,94.36,16901.0,69.3579,69.4978,69.2769,69.4978,16901.0
2016-12-08 14:00:00,94.34,94.36,94.15,94.31,16906.0,69.4831,69.4978,69.3432,69.461,16906.0
2016-12-08 14:10:00,94.31,94.45,94.16,94.18,21020.0,69.461,69.5641,69.3505,69.3652,21020.0
2016-12-08 14:20:00,94.18,94.27,93.93,94.18,19881.0,69.3652,69.4315,69.1811,69.3652,19881.0
2016-12-08 14:30:00,94.19,94.19,93.97,94.15,37869.0,69.3726,69.3726,69.2106,69.3432,37869.0
2016-12-08 14:40:00,94.15,94.26,94.07,94.14,24481.0,69.3432,69.4242,69.2842,69.3358,24481.0
2016-12-08 14:50:00,94.1,94.19,94.06,94.17,31395.0,69.3063,69.3726,69.2769,69.3579,31395.0
2016-12-08 15:00:00,94.13,94.18,94.06,94.1,39259.0,69.3284,69.3652,69.2769,69.3063,39259.0
2016-12-08 15:10:00,94.1,94.24,94.07,94.18,37137.0,69.3063,69.4094,69.2842,69.3652,37137.0
2016-12-08 15:20:00,94.18,94.26,94.05,94.06,54338.0,69.3652,69.4242,69.2695,69.2769,54338.0
2016-12-08 15:30:00,94.06,94.18,94.04,94.15,64431.0,69.2769,69.3652,69.2621,69.3432,64431.0
2016-12-08 15:40:00,94.16,94.27,94.05,94.1,95650.0,69.3505,69.4315,69.2695,69.3063,95650.0
2016-12-08 15:50:00,94.11,94.23,94.07,94.22,138481.0,69.3137,69.4021,69.2842,69.3947,138481.0
2016-12-09 09:30:00,94.75,95.7,94.25,95.44,51742.0,69.7851,70.4848,69.4168,70.2933,51742.0
2016-12-09 09:40:00,95.5,95.51,94.94,94.96,64520.0,70.3375,70.3448,69.925,69.9397,64520.0
2016-12-09 09:50:00,94.9,94.93,94.46,94.93,20239.0,69.8955,69.9176,69.5715,69.9176,20239.0
2016-12-09 10:00:00,94.87,94.96,94.65,94.79,24058.0,69.8734,69.9397,69.7114,69.8145,24058.0
2016-12-09 10:10:00,94.84,94.87,94.66,94.81,28409.0,69.8514,69.8734,69.7188,69.8293,28409.0
2016-12-09 10:20:00,94.83,94.83,94.57,94.67,39320.0,69.844,69.844,69.6525,69.7261,39320.0
2016-12-09 10:30:00,94.69,94.75,94.28,94.28,16827.0,69.7409,69.7851,69.4389,69.4389,16827.0
2016-12-09 10:40:00,94.26,94.36,94.03,94.23,14652.0,69.4242,69.4978,69.2548,69.4021,14652.0
2016-12-09 10:50:00,94.19,94.68,94.17,94.63,17457.0,69.3726,69.7335,69.3579,69.6967,17457.0
2016-12-09 11:00:00,94.66,94.68,94.31,94.37,11072.0,69.7188,69.7335,69.461,69.5052,11072.0
2016-12-09 11:10:00,94.35,94.53,94.3,94.4,13879.0,69.4905,69.623,69.4536,69.5273,13879.0
2016-12-09 11:20:00,94.4,94.45,94.15,94.24,31190.0,69.5273,69.5641,69.3432,69.4094,31190.0
2016-12-09 11:30:00,94.2,94.24,94.03,94.04,12920.0,69.38,69.4094,69.2548,69.2621,12920.0
2016-12-09 11:40:00,94.05,94.16,93.96,93.96,10737.0,69.2695,69.3505,69.2032,69.2032,10737.0
2016-12-09 11:50:00,93.93,94.1,93.84,93.89,13762.0,69.1811,69.3063,69.1148,69.1517,13762.0
2016-12-09 12:00:00,93.91,93.96,93.43,93.66,31675.0,69.1664,69.2032,68.8129,68.9823,31675.0
2016-12-09 12:10:00,93.67,93.88,93.66,93.67,18160.0,68.9896,69.1443,68.9823,68.9896,18160.0
2016-12-09 12:20:00,93.74,93.93,93.71,93.91,12514.0,69.0412,69.1811,69.0191,69.1664,12514.0
2016-12-09 12:30:00,93.9,93.97,93.77,93.93,16826.0,69.159,69.2106,69.0633,69.1811,16826.0
2016-12-09 12:40:00,93.93,94.16,93.9,94.12,32386.0,69.1811,69.3505,69.159,69.3211,32386.0
2016-12-09 12:50:00,94.12,94.23,93.74,93.76,61689.0,69.3211,69.4021,69.0412,69.0559,61689.0
2016-12-09 13:00:00,93.73,94.02,93.73,93.95,28847.0,69.0338,69.2474,69.0338,69.1958,28847.0
2016-12-09 13:10:00,93.96,94.0,93.91,93.99,22337.0,69.2032,69.2327,69.1664,69.2253,22337.0
2016-12-09 13:20:00,93.94,93.95,93.75,93.75,11009.0,69.1885,69.1958,69.0485,69.0485,11009.0
2016-12-09 13:30:00,93.75,93.84,93.73,93.81,10640.0,69.0485,69.1148,69.0338,69.0927,10640.0
2016-12-09 13:40:00,93.8,93.85,93.78,93.84,13279.0,69.0854,69.1222,69.0706,69.1148,13279.0
2016-12-09 13:50:00,93.81,93.87,93.74,93.86,12818.0,69.0927,69.1369,69.0412,69.1296,12818.0
2016-12-09 14:00:00,93.82,94.08,93.81,94.08,12330.0,69.1001,69.2916,69.0927,69.2916,12330.0
2016-12-09 14:10:00,94.08,94.22,94.03,94.1,22973.0,69.2916,69.3947,69.2548,69.3063,22973.0
2016-12-09 14:20:00,94.09,94.11,93.87,93.9,11115.0,69.299,69.3137,69.1369,69.159,11115.0
2016-12-09 14:30:00,93.92,94.1,93.92,93.94,10505.0,69.1738,69.3063,69.1738,69.1885,10505.0
2016-12-09 14:40:00,93.95,94.04,93.88,93.98,8101.0,69.1958,69.2621,69.1443,69.2179,8101.0
2016-12-09 14:50:00,93.96,94.12,93.88,94.12,14451.0,69.2032,69.3211,69.1443,69.3211,14451.0
2016-12-09 15:00:00,94.1,94.12,93.98,94.09,21918.0,69.3063,69.3211,69.2179,69.299,21918.0
2016-12-09 15:10:00,94.12,94.24,94.06,94.23,20980.0,69.3211,69.4094,69.2769,69.4021,20980.0
2016-12-09 15:20:00,94.23,94.32,94.15,94.27,22984.0,69.4021,69.4684,69.3432,69.4315,22984.0
2016-12-09 15:30:00,94.28,94.28,94.01,94.07,25269.0,69.4389,69.4389,69.24,69.2842,25269.0
2016-12-09 15:40:00,94.07,94.07,93.86,93.9,36002.0,69.2842,69.2842,69.1296,69.159,36002.0
2016-12-09 15:50:00,93.9,94.02,93.89,94.02,74896.0,69.159,69.2474,69.1517,69.2474,74896.0
2016-12-12 09:30:00,93.75,94.38,93.75,94.05,23889.0,69.0485,69.5126,69.0485,69.2695,23889.0
2016-12-12 09:40:00,94.06,94.64,93.8,94.57,40206.0,69.2769,69.704,69.0854,69.6525,40206.0
2016-12-12 09:50:00,94.64,95.66,94.64,95.48,31517.0,69.704,70.4553,69.704,70.3227,31517.0
2016-12-12 10:00:00,95.62,96.2,95.58,96.17,54388.0,70.4258,70.853,70.3964,70.8309,54388.0
2016-12-12 10:10:00,96.18,96.39,95.92,96.37,51867.0,70.8383,70.993,70.6468,70.9782,51867.0
2016-12-12 10:20:00,96.37,96.8,96.2,96.8,68118.0,70.9782,71.2949,70.853,71.2949,68118.0
2016-12-12 10:30:00,96.8,96.92,96.62,96.76,74962.0,71.2949,71.3833,71.1624,71.2655,74962.0
2016-12-12 10:40:00,96.69,96.69,95.91,95.96,48132.0,71.2139,71.2139,70.6394,70.6763,48132.0
2016-12-12 10:50:00,95.95,96.21,95.89,96.1,26959.0,70.6689,70.8604,70.6247,70.7794,26959.0
2016-12-12 11:00:00,96.1,96.29,95.94,95.95,34913.0,70.7794,70.9193,70.6615,70.6689,34913.0
2016-12-12 11:10:00,95.92,96.5,95.91,96.37,40318.0,70.6468,71.074,70.6394,70.9782,40318.0
2016-12-12 11:20:00,96.37,96.56,96.27,96.56,23861.0,70.9782,71.1182,70.9046,71.1182,23861.0
2016-12-12 11:30:00,96.54,96.54,96.09,96.09,28112.0,71.1034,71.1034,70.772,70.772,28112.0
2016-12-12 11:40:00,96.06,96.16,95.96,96.14,18644.0,70.7499,70.8236,70.6763,70.8088,18644.0
2016-12-12 11:50:00,96.17,96.18,95.88,96.18,25393.0,70.8309,70.8383,70.6173,70.8383,25393.0
2016-12-12 12:00:00,96.11,96.16,95.77,95.85,29898.0,70.7867,70.8236,70.5363,70.5952,29898.0
2016-12-12 12:10:00,95.85,95.99,95.76,95.85,30597.0,70.5952,70.6983,70.5289,70.5952,30597.0
2016-12-12 12:20:00,95.86,95.95,95.82,95.9,37144.0,70.6026,70.6689,70.5731,70.6321,37144.0
2016-12-12 12:30:00,95.9,95.99,95.89,95.99,64401.0,70.6321,70.6983,70.6247,70.6983,64401.0
2016-12-12 12:40:00,95.97,96.23,95.91,96.2,27776.0,70.6836,70.8751,70.6394,70.853,27776.0
2016-12-12 12:50:00,96.19,96.4,96.17,96.38,25155.0,70.8456,71.0003,70.8309,70.9856,25155.0
2016-12-12 13:00:00,96.36,96.4,96.12,96.12,22415.0,70.9709,71.0003,70.7941,70.7941,22415.0
2016-12-12 13:10:00,96.12,96.22,96.02,96.22,21898.0,70.7941,70.8677,70.7204,70.8677,21898.0
2016-12-12 13:20:00,96.21,96.3,96.16,96.2,25596.0,70.8604,70.9267,70.8236,70.853,25596.0
2016-12-12 13:30:00,96.21,96.3,96.18,96.28,20652.0,70.8604,70.9267,70.8383,70.9119,20652.0
2016-12-12 13:40:00,96.27,96.32,96.19,96.23,18194.0,70.9046,70.9414,70.8456,70.8751,18194.0
2016-12-12 13:50:00,96.25,96.39,96.23,96.31,26712.0,70.8898,70.993,70.8751,70.934,26712.0
2016-12-12 14:00:00,96.24,96.32,96.22,96.29,25611.0,70.8825,70.9414,70.8677,70.9193,25611.0
2016-12-12 14:10:00,96.29,96.29,96.07,96.23,23847.0,70.9193,70.9193,70.7573,70.8751,23847.0
2016-12-12 14:20:00,96.2,96.25,96.04,96.07,34775.0,70.853,70.8898,70.7352,70.7573,34775.0
2016-12-12 14:30:00,96.07,96.18,96.0,96.1,24591.0,70.7573,70.8383,70.7057,70.7794,24591.0
2016-12-12 14:40:00,96.1,96.25,96.06,96.19,27520.0,70.7794,70.8898,70.7499,70.8456,27520.0
2016-12-12 14:50:00,96.18,96.24,96.09,96.21,28305.0,70.8383,70.8825,70.772,70.8604,28305.0
2016-12-12 15:00:00,96.23,96.25,96.16,96.23,29409.0,70.8751,70.8898,70.8236,70.8751,29409.0
2016-12-12 15:10:00,96.24,96.38,96.21,96.32,35541.0,70.8825,70.9856,70.8604,70.9414,35541.0
2016-12-12 15:20:00,96.32,96.39,96.17,96.21,41621.0,70.9414,70.993,70.8309,70.8604,41621.0
2016-12-12 15:30:00,96.25,96.41,96.25,96.33,64132.0,70.8898,71.0077,70.8898,70.9488,64132.0
2016-12-12 15:40:00,96.34,96.52,96.3,96.41,95498.0,70.9561,71.0887,70.9267,71.0077,95498.0
2016-12-12 15:50:00,96.41,96.59,96.41,96.49,154401.0,71.0077,71.1403,71.0077,71.0666,154401.0
2016-12-13 09:30:00,96.47,96.65,96.04,96.55,74561.0,71.6986,71.8324,71.379,71.7581,74561.0
2016-12-13 09:40:00,96.48,97.21,96.14,96.92,68170.0,71.706,72.2486,71.4533,72.0331,68170.0
2016-12-13 09:50:00,96.92,97.19,96.51,97.0,56188.0,72.0331,72.2337,71.7283,72.0925,56188.0
2016-12-13 10:00:00,96.85,96.85,95.61,95.73,74508.0,71.981,71.981,71.0594,71.1486,74508.0
2016-12-13 10:10:00,95.72,95.93,95.33,95.64,111598.0,71.1412,71.2973,70.8513,71.0817,111598.0
2016-12-13 10:20:00,95.6,95.94,95.43,95.72,35302.0,71.052,71.3047,70.9257,71.1412,35302.0
2016-12-13 10:30:00,95.76,95.8,95.25,95.3,21970.0,71.1709,71.2006,70.7919,70.829,21970.0
2016-12-13 10:40:00,95.35,95.4,95.16,95.23,28066.0,70.8662,70.9034,70.725,70.777,28066.0
2016-12-13 10:50:00,95.2,95.28,94.86,95.09,48343.0,70.7547,70.8142,70.502,70.673,48343.0
2016-12-13 11:00:00,95.03,95.39,95.03,95.36,19584.0,70.6284,70.8959,70.6284,70.8736,19584.0
2016-12-13 11:10:00,95.36,95.65,95.32,95.59,18091.0,70.8736,71.0892,70.8439,71.0446,18091.0
2016-12-13 11:20:00,95.59,95.83,95.55,95.77,21621.0,71.0446,71.2229,71.0148,71.1783,21621.0
2016-12-13 11:30:00,95.73,96.0,95.54,95.96,25552.0,71.1486,71.3493,71.0074,71.3196,25552.0
2016-12-13 11:40:00,95.99,96.32,95.92,96.09,27786.0,71.3419,71.5871,71.2898,71.4162,27786.0
2016-12-13 11:50:00,96.06,96.15,95.98,96.09,18740.0,71.3939,71.4608,71.3344,71.4162,18740.0
2016-12-13 12:00:00,96.08,96.13,95.93,96.11,31664.0,71.4087,71.4459,71.2973,71.431,31664.0
2016-12-13 12:10:00,96.07,96.2,95.98,96.07,24017.0,71.4013,71.4979,71.3344,71.4013,24017.0
2016-12-13 12:20:00,96.1,96.32,96.06,96.2,49554.0,71.4236,71.5871,71.3939,71.4979,49554.0
2016-12-13 12:30:00,96.2,96.26,96.08,96.22,20425.0,71.4979,71.5425,71.4087,71.5128,20425.0
2016-12-13 12:40:00,96.15,96.22,96.07,96.21,17162.0,71.4608,71.5128,71.4013,71.5054,17162.0
2016-12-13 12:50:00,96.22,96.25,96.05,96.11,18252.0,71.5128,71.5351,71.3864,71.431,18252.0
2016-12-13 13:00:00,96.12,96.33,96.11,96.27,25437.0,71.4385,71.5946,71.431,71.55,25437.0
2016-12-13 13:10:00,96.26,96.5,96.23,96.5,22285.0,71.5425,71.7209,71.5202,71.7209,22285.0
2016-12-13 13:20:00,96.5,96.51,96.24,96.3,24097.0,71.7209,71.7283,71.5277,71.5723,24097.0
2016-12-13 13:30:00,96.28,96.37,96.2,96.2,17187.0,71.5574,71.6243,71.4979,71.4979,17187.0
2016-12-13 13:40:00,96.21,96.29,95.97,96.06,19771.0,71.5054,71.5648,71.327,71.3939,19771.0
2016-12-13 13:50:00,96.09,96.11,95.82,95.84,19507.0,71.4162,71.431,71.2155,71.2304,19507.0
2016-12-13 14:00:00,95.83,95.85,95.72,95.8,16884.0,71.2229,71.2378,71.1412,71.2006,16884.0
2016-12-13 14:10:00,95.8,95.87,95.72,95.82,15830.0,71.2006,71.2527,71.1412,71.2155,15830.0
2016-12-13 14:20:00,95.84,95.96,95.83,95.83,12193.0,71.2304,71.3196,71.2229,71.2229,12193.0
2016-12-13 14:30:00,95.85,96.12,95.79,96.09,19701.0,71.2378,71.4385,71.1932,71.4162,19701.0
2016-12-13 14:40:00,96.08,96.21,96.06,96.14,21868.0,71.4087,71.5054,71.3939,71.4533,21868.0
2016-12-13 14:50:00,96.18,96.18,96.05,96.12,19449.0,71.4831,71.4831,71.3864,71.4385,19449.0
2016-12-13 15:00:00,96.1,96.28,96.08,96.23,28989.0,71.4236,71.5574,71.4087,71.5202,28989.0
2016-12-13 15:10:00,96.22,96.43,96.12,96.37,60147.0,71.5128,71.6689,71.4385,71.6243,60147.0
2016-12-13 15:20:00,96.34,96.63,96.29,96.5,48891.0,71.602,71.8175,71.5648,71.7209,48891.0
2016-12-13 15:30:00,96.51,96.6,96.44,96.56,49964.0,71.7283,71.7952,71.6763,71.7655,49964.0
2016-12-13 15:40:00,96.54,96.6,96.35,96.4,98143.0,71.7506,71.7952,71.6094,71.6466,98143.0
2016-12-13 15:50:00,96.35,96.72,96.33,96.68,122208.0,71.6094,71.8844,71.5946,71.8547,122208.0
2016-12-14 09:30:00,97.0,97.09,96.26,96.43,35415.0,72.0925,72.1594,71.5425,71.6689,35415.0
2016-12-14 09:40:00,96.31,96.48,96.06,96.33,14628.0,71.5797,71.706,71.3939,71.5946,14628.0
2016-12-14 09:50:00,96.33,96.59,96.14,96.52,20184.0,71.5946,71.7878,71.4533,71.7358,20184.0
2016-12-14 10:00:00,96.58,96.58,96.1,96.17,22838.0,71.7804,71.7804,71.4236,71.4756,22838.0
2016-12-14 10:10:00,96.16,96.17,95.88,95.91,18122.0,71.4682,71.4756,71.2601,71.2824,18122.0
2016-12-14 10:20:00,95.9,96.14,95.78,96.09,26668.0,71.275,71.4533,71.1858,71.4162,26668.0
2016-12-14 10:30:00,96.15,96.36,96.1,96.26,12337.0,71.4608,71.6168,71.4236,71.5425,12337.0
2016-12-14 10:40:00,96.26,96.56,96.2,96.52,11698.0,71.5425,71.7655,71.4979,71.7358,11698.0
2016-12-14 10:50:00,96.58,96.58,96.29,96.41,19697.0,71.7804,71.7804,71.5648,71.654,19697.0
2016-12-14 11:00:00,96.37,96.37,96.13,96.24,21442.0,71.6243,71.6243,71.4459,71.5277,21442.0
2016-12-14 11:10:00,96.26,96.3,96.0,96.0,12960.0,71.5425,71.5723,71.3493,71.3493,12960.0
2016-12-14 11:20:00,96.09,96.18,95.88,96.03,14719.0,71.4162,71.4831,71.2601,71.3716,14719.0
2016-12-14 11:30:00,96.1,96.15,95.91,96.01,11637.0,71.4236,71.4608,71.2824,71.3567,11637.0
2016-12-14 11:40:00,96.04,96.14,96.0,96.14,19989.0,71.379,71.4533,71.3493,71.4533,19989.0
2016-12-14 11:50:00,96.18,96.28,96.0,96.28,23361.0,71.4831,71.5574,71.3493,71.5574,23361.0
2016-12-14 12:00:00,96.27,96.38,96.22,96.34,16106.0,71.55,71.6317,71.5128,71.602,16106.0
2016-12-14 12:10:00,96.37,96.42,96.11,96.11,12313.0,71.6243,71.6614,71.431,71.431,12313.0
2016-12-14 12:20:00,96.17,96.44,96.14,96.42,20291.0,71.4756,71.6763,71.4533,71.6614,20291.0
2016-12-14 12:30:00,96.42,96.71,96.39,96.69,9065.0,71.6614,71.877,71.6391,71.8621,9065.0
2016-12-14 12:40:00,96.67,96.97,96.63,96.95,20820.0,71.8472,72.0702,71.8175,72.0553,20820.0
2016-12-14 12:50:00,96.92,96.99,96.88,96.94,11832.0,72.0331,72.0851,72.0033,72.0479,11832.0
2016-12-14 13:00:00,96.95,97.01,96.75,96.86,25384.0,72.0553,72.0999,71.9067,71.9885,25384.0
2016-12-14 13:10:00,96.85,96.97,96.78,96.81,10039.0,71.981,72.0702,71.929,71.9513,10039.0
2016-12-14 13:20:00,96.86,96.94,96.82,96.84,7983.0,71.9885,72.0479,71.9587,71.9736,7983.0
2016-12-14 13:30:00,96.84,96.95,96.83,96.83,14927.0,71.9736,72.0553,71.9662,71.9662,14927.0
2016-12-14 13:40:00,96.86,96.97,96.78,96.84,20533.0,71.9885,72.0702,71.929,71.9736,20533.0
2016-12-14 13:50:00,96.84,97.02,96.81,97.02,36141.0,71.9736,72.1074,71.9513,72.1074,36141.0
2016-12-14 14:00:00,97.03,97.04,95.69,95.82,65582.0,72.1148,72.1222,71.1189,71.2155,65582.0
2016-12-14 14:10:00,95.82,95.9,95.45,95.59,46499.0,71.2155,71.275,70.9405,71.0446,46499.0
2016-12-14 14:20:00,95.6,95.65,95.41,95.45,32278.0,71.052,71.0892,70.9108,70.9405,32278.0
2016-12-14 14:30:00,95.45,95.76,95.31,95.76,39569.0,70.9405,71.1709,70.8365,71.1709,39569.0
2016-12-14 14:40:00,95.79,95.89,95.64,95.67,14428.0,71.1932,71.2675,71.0817,71.104,14428.0
2016-12-14 14:50:00,95.77,95.77,94.93,95.0,26171.0,71.1783,71.1783,70.554,70.6061,26171.0
2016-12-14 15:00:00,94.97,95.16,94.68,94.68,39863.0,70.5838,70.725,70.3682,70.3682,39863.0
2016-12-14 15:10:00,94.67,94.79,94.46,94.61,40631.0,70.3608,70.45,70.2047,70.3162,40631.0
2016-12-14 15:20:00,94.6,94.77,94.58,94.77,34407.0,70.3088,70.4351,70.2939,70.4351,34407.0
2016-12-14 15:30:00,94.72,95.38,94.72,95.25,49141.0,70.398,70.8885,70.398,70.7919,49141.0
2016-12-14 15:40:00,95.26,95.26,94.77,94.83,52305.0,70.7993,70.7993,70.4351,70.4797,52305.0
2016-12-14 15:50:00,94.81,94.81,94.4,94.53,110184.0,70.4649,70.4649,70.1601,70.2568,110184.0
2016-12-15 09:30:00,94.18,94.99,93.52,93.63,52312.0,69.9966,70.5986,69.5061,69.5879,52312.0
2016-12-15 09:40:00,93.59,94.25,93.39,94.08,45022.0,69.5581,70.0486,69.4095,69.9223,45022.0
2016-12-15 09:50:00,94.1,94.1,93.68,94.0,25419.0,69.9372,69.9372,69.625,69.8628,25419.0
2016-12-15 10:00:00,94.09,94.96,94.09,94.8,24142.0,69.9297,70.5763,69.9297,70.4574,24142.0
2016-12-15 10:10:00,94.87,95.14,94.41,94.56,35029.0,70.5094,70.7101,70.1676,70.279,35029.0
2016-12-15 10:20:00,94.63,95.04,94.55,94.91,19083.0,70.3311,70.6358,70.2716,70.5392,19083.0
2016-12-15 10:30:00,94.86,95.32,94.81,95.32,13370.0,70.502,70.8439,70.4649,70.8439,13370.0
2016-12-15 10:40:00,95.37,95.58,95.25,95.51,12550.0,70.8811,71.0371,70.7919,70.9851,12550.0
2016-12-15 10:50:00,95.47,95.83,95.35,95.42,20899.0,70.9554,71.2229,70.8662,70.9182,20899.0
2016-12-15 11:00:00,95.44,95.45,95.13,95.31,29616.0,70.9331,70.9405,70.7027,70.8365,29616.0
2016-12-15 11:10:00,95.29,95.56,95.27,95.55,14303.0,70.8216,71.0223,70.8067,71.0148,14303.0
2016-12-15 11:20:00,95.57,95.58,95.35,95.54,18186.0,71.0297,71.0371,70.8662,71.0074,18186.0
2016-12-15 11:30:00,95.58,95.69,95.4,95.6,9703.0,71.0371,71.1189,70.9034,71.052,9703.0
2016-12-15 11:40:00,95.65,95.66,95.47,95.59,15441.0,71.0892,71.0966,70.9554,71.0446,15441.0
2016-12-15 11:50:00,95.57,95.83,95.5,95.83,14593.0,71.0297,71.2229,70.9777,71.2229,14593.0
2016-12-15 12:00:00,95.85,95.98,95.68,95.89,20322.0,71.2378,71.3344,71.1115,71.2675,20322.0
2016-12-15 12:10:00,95.92,96.02,95.56,95.64,20996.0,71.2898,71.3642,71.0223,71.0817,20996.0
2016-12-15 12:20:00,95.64,95.66,95.36,95.4,31597.0,71.0817,71.0966,70.8736,70.9034,31597.0
2016-12-15 12:30:00,95.4,95.47,95.1,95.11,33002.0,70.9034,70.9554,70.6804,70.6878,33002.0
2016-12-15 12:40:00,95.09,95.32,95.05,95.11,10602.0,70.673,70.8439,70.6432,70.6878,10602.0
2016-12-15 12:50:00,95.11,95.3,95.0,95.1,12660.0,70.6878,70.829,70.6061,70.6804,12660.0
2016-12-15 13:00:00,95.1,95.15,94.87,94.87,19259.0,70.6804,70.7175,70.5094,70.5094,19259.0
2016-12-15 13:10:00,94.91,94.96,94.75,94.82,15420.0,70.5392,70.5763,70.4203,70.4723,15420.0
2016-12-15 13:20:00,94.85,94.85,94.61,94.63,12718.0,70.4946,70.4946,70.3162,70.3311,12718.0
2016-12-15 13:30:00,94.6,94.63,94.24,94.25,19716.0,70.3088,70.3311,70.0412,70.0486,19716.0
2016-12-15 13:40:00,94.28,94.33,94.03,94.11,22504.0,70.0709,70.1081,69.8851,69.9446,22504.0
2016-12-15 13:50:00,94.11,94.3,94.0,94.3,35540.0,69.9446,70.0858,69.8628,70.0858,35540.0
2016-12-15 14:00:00,94.31,94.72,94.22,94.59,17902.0,70.0932,70.398,70.0264,70.3013,17902.0
2016-12-15 14:10:00,94.67,94.71,94.41,94.62,20668.0,70.3608,70.3905,70.1676,70.3236,20668.0
2016-12-15 14:20:00,94.62,94.67,94.43,94.56,14395.0,70.3236,70.3608,70.1824,70.279,14395.0
2016-12-15 14:30:00,94.55,94.61,94.45,94.55,16442.0,70.2716,70.3162,70.1973,70.2716,16442.0
2016-12-15 14:40:00,94.54,94.64,94.48,94.49,12910.0,70.2642,70.3385,70.2196,70.227,12910.0
2016-12-15 14:50:00,94.53,94.56,94.25,94.31,19639.0,70.2568,70.279,70.0486,70.0932,19639.0
2016-12-15 15:00:00,94.35,94.35,94.16,94.21,21799.0,70.123,70.123,69.9818,70.0189,21799.0
2016-12-15 15:10:00,94.2,94.34,94.15,94.31,17954.0,70.0115,70.1155,69.9743,70.0932,17954.0
2016-12-15 15:20:00,94.32,94.4,94.22,94.24,48883.0,70.1007,70.1601,70.0264,70.0412,48883.0
2016-12-15 15:30:00,94.25,94.45,94.17,94.2,33619.0,70.0486,70.1973,69.9892,70.0115,33619.0
2016-12-15 15:40:00,94.18,94.22,93.97,94.09,47996.0,69.9966,70.0264,69.8405,69.9297,47996.0
2016-12-15 15:50:00,94.05,94.38,93.98,94.32,61314.0,69.9,70.1453,69.848,70.1007,61314.0
2016-12-16 09:30:00,95.12,95.84,94.42,95.84,160541.0,70.6953,71.2304,70.175,71.2304,160541.0
2016-12-16 09:40:00,95.7,96.59,95.47,96.28,40582.0,71.1263,71.7878,70.9554,71.5574,40582.0
2016-12-16 09:50:00,96.16,96.33,95.26,95.66,15667.0,71.4682,71.5946,70.7993,71.0966,15667.0
2016-12-16 10:00:00,95.5,95.59,95.29,95.45,17524.0,70.9777,71.0446,70.8216,70.9405,17524.0
2016-12-16 10:10:00,95.36,95.69,95.24,95.51,17396.0,70.8736,71.1189,70.7844,70.9851,17396.0
2016-12-16 10:20:00,95.52,95.77,95.2,95.31,20246.0,70.9925,71.1783,70.7547,70.8365,20246.0
2016-12-16 10:30:00,95.34,95.64,95.18,95.6,18208.0,70.8588,71.0817,70.7398,71.052,18208.0
2016-12-16 10:40:00,95.58,95.6,95.31,95.5,16047.0,71.0371,71.052,70.8365,70.9777,16047.0
2016-12-16 10:50:00,95.48,95.74,95.43,95.54,23595.0,70.9628,71.1561,70.9257,71.0074,23595.0
2016-12-16 11:00:00,95.56,95.68,95.49,95.67,13873.0,71.0223,71.1115,70.9702,71.104,13873.0
2016-12-16 11:10:00,95.66,95.81,95.45,95.8,14875.0,71.0966,71.2081,70.9405,71.2006,14875.0
2016-12-16 11:20:00,95.73,95.97,95.65,95.97,35848.0,71.1486,71.327,71.0892,71.327,35848.0
2016-12-16 11:30:00,96.02,96.2,95.8,95.85,13670.0,71.3642,71.4979,71.2006,71.2378,13670.0
2016-12-16 11:40:00,95.81,95.9,95.78,95.88,15362.0,71.2081,71.275,71.1858,71.2601,15362.0
2016-12-16 11:50:00,95.87,96.02,95.77,95.98,10031.0,71.2527,71.3642,71.1783,71.3344,10031.0
2016-12-16 12:00:00,95.92,96.03,95.78,95.91,10794.0,71.2898,71.3716,71.1858,71.2824,10794.0
2016-12-16 12:10:00,95.92,95.93,95.73,95.75,12426.0,71.2898,71.2973,71.1486,71.1635,12426.0
2016-12-16 12:20:00,95.71,95.75,95.62,95.73,12673.0,71.1338,71.1635,71.0669,71.1486,12673.0
2016-12-16 12:30:00,95.72,95.9,95.72,95.89,9181.0,71.1412,71.275,71.1412,71.2675,9181.0
2016-12-16 12:40:00,95.88,95.92,95.78,95.85,12659.0,71.2601,71.2898,71.1858,71.2378,12659.0
2016-12-16 12:50:00,95.86,95.87,95.64,95.64,20524.0,71.2452,71.2527,71.0817,71.0817,20524.0
2016-12-16 13:00:00,95.69,95.69,95.52,95.57,9918.0,71.1189,71.1189,70.9925,71.0297,9918.0
2016-12-16 13:10:00,95.62,95.69,95.54,95.59,10534.0,71.0669,71.1189,71.0074,71.0446,10534.0
2016-12-16 13:20:00,95.58,95.7,95.56,95.66,6842.0,71.0371,71.1263,71.0223,71.0966,6842.0
2016-12-16 13:30:00,95.67,95.68,95.54,95.59,12523.0,71.104,71.1115,71.0074,71.0446,12523.0
2016-12-16 13:40:00,95.6,95.62,95.4,95.46,36464.0,71.052,71.0669,70.9034,70.9479,36464.0
2016-12-16 13:50:00,95.45,95.54,95.39,95.39,12850.0,70.9405,71.0074,70.8959,70.8959,12850.0
2016-12-16 14:00:00,95.45,95.48,95.35,95.38,13238.0,70.9405,70.9628,70.8662,70.8885,13238.0
2016-12-16 14:10:00,95.39,95.4,95.19,95.19,20832.0,70.8959,70.9034,70.7473,70.7473,20832.0
2016-12-16 14:20:00,95.19,95.21,95.02,95.06,26802.0,70.7473,70.7621,70.6209,70.6507,26802.0
2016-12-16 14:30:00,95.04,95.14,95.02,95.1,11937.0,70.6358,70.7101,70.6209,70.6804,11937.0
2016-12-16 14:40:00,95.08,95.23,95.05,95.13,12185.0,70.6655,70.777,70.6432,70.7027,12185.0
2016-12-16 14:50:00,95.16,95.23,95.07,95.1,6427.0,70.725,70.777,70.6581,70.6804,6427.0
2016-12-16 15:00:00,95.11,95.16,95.03,95.05,10292.0,70.6878,70.725,70.6284,70.6432,10292.0
2016-12-16 15:10:00,95.06,95.09,94.91,94.98,29086.0,70.6507,70.673,70.5392,70.5912,29086.0
2016-12-16 15:20:00,94.98,95.0,94.89,94.89,36519.0,70.5912,70.6061,70.5243,70.5243,36519.0
2016-12-16 15:30:00,94.88,94.91,94.64,94.68,39572.0,70.5169,70.5392,70.3385,70.3682,39572.0
2016-12-16 15:40:00,94.68,94.68,94.21,94.47,101964.0,70.3682,70.3682,70.0189,70.2122,101964.0
2016-12-16 15:50:00,94.48,94.8,94.48,94.6,226582.0,70.2196,70.4574,70.2196,70.3088,226582.0
2016-12-19 09:30:00,96.04,96.04,94.89,95.1,42758.0,71.379,71.379,70.5243,70.6804,42758.0
2016-12-19 09:40:00,95.32,96.06,95.17,95.92,25960.0,70.8439,71.3939,70.7324,71.2898,25960.0
2016-12-19 09:50:00,95.82,95.82,95.31,95.66,11687.0,71.2155,71.2155,70.8365,71.0966,11687.0
2016-12-19 10:00:00,95.61,95.88,95.57,95.84,17990.0,71.0594,71.2601,71.0297,71.2304,17990.0
2016-12-19 10:10:00,95.85,95.86,95.63,95.75,18088.0,71.2378,71.2452,71.0743,71.1635,18088.0
2016-12-19 10:20:00,95.75,95.86,95.45,95.6,18926.0,71.1635,71.2452,70.9405,71.052,18926.0
2016-12-19 10:30:00,95.55,95.71,95.47,95.59,29507.0,71.0148,71.1338,70.9554,71.0446,29507.0
2016-12-19 10:40:00,95.59,95.68,95.49,95.54,20331.0,71.0446,71.1115,70.9702,71.0074,20331.0
2016-12-19 10:50:00,95.56,95.61,95.22,95.22,24309.0,71.0223,71.0594,70.7696,70.7696,24309.0
2016-12-19 11:00:00,95.22,95.33,95.08,95.21,22532.0,70.7696,70.8513,70.6655,70.7621,22532.0
2016-12-19 11:10:00,95.17,95.4,95.17,95.37,15412.0,70.7324,70.9034,70.7324,70.8811,15412.0
2016-12-19 11:20:00,95.36,95.56,95.28,95.45,14529.0,70.8736,71.0223,70.8142,70.9405,14529.0
2016-12-19 11:30:00,95.47,95.54,95.36,95.43,23352.0,70.9554,71.0074,70.8736,70.9257,23352.0
2016-12-19 11:40:00,95.39,95.47,95.24,95.34,14392.0,70.8959,70.9554,70.7844,70.8588,14392.0
2016-12-19 11:50:00,95.32,95.62,95.23,95.59,35568.0,70.8439,71.0669,70.777,71.0446,35568.0
2016-12-19 12:00:00,95.61,95.74,95.61,95.67,15171.0,71.0594,71.1561,71.0594,71.104,15171.0
2016-12-19 12:10:00,95.67,95.85,95.67,95.85,9646.0,71.104,71.2378,71.104,71.2378,9646.0
2016-12-19 12:20:00,95.85,95.92,95.76,95.78,9835.0,71.2378,71.2898,71.1709,71.1858,9835.0
2016-12-19 12:30:00,95.84,96.0,95.8,95.89,8560.0,71.2304,71.3493,71.2006,71.2675,8560.0
2016-12-19 12:40:00,95.88,95.98,95.8,95.9,14273.0,71.2601,71.3344,71.2006,71.275,14273.0
2016-12-19 12:50:00,95.9,96.08,95.89,96.03,8525.0,71.275,71.4087,71.2675,71.3716,8525.0
2016-12-19 13:00:00,96.01,96.09,95.94,95.97,7791.0,71.3567,71.4162,71.3047,71.327,7791.0
2016-12-19 13:10:00,95.96,96.06,95.89,95.9,6942.0,71.3196,71.3939,71.2675,71.275,6942.0
2016-12-19 13:20:00,95.84,96.05,95.83,95.97,7541.0,71.2304,71.3864,71.2229,71.327,7541.0
2016-12-19 13:30:00,95.95,95.99,95.8,95.82,9209.0,71.3121,71.3419,71.2006,71.2155,9209.0
2016-12-19 13:40:00,95.79,95.97,95.73,95.88,8660.0,71.1932,71.327,71.1486,71.2601,8660.0
2016-12-19 13:50:00,95.96,96.05,95.9,96.05,9842.0,71.3196,71.3864,71.275,71.3864,9842.0
2016-12-19 14:00:00,96.04,96.11,96.0,96.05,11612.0,71.379,71.431,71.3493,71.3864,11612.0
2016-12-19 14:10:00,96.03,96.12,96.01,96.08,17204.0,71.3716,71.4385,71.3567,71.4087,17204.0
2016-12-19 14:20:00,96.09,96.22,96.05,96.22,23688.0,71.4162,71.5128,71.3864,71.5128,23688.0
2016-12-19 14:30:00,96.19,96.31,96.19,96.28,17712.0,71.4905,71.5797,71.4905,71.5574,17712.0
2016-12-19 14:40:00,96.27,96.38,96.27,96.36,13883.0,71.55,71.6317,71.55,71.6168,13883.0
2016-12-19 14:50:00,96.32,96.37,96.27,96.32,26579.0,71.5871,71.6243,71.55,71.5871,26579.0
2016-12-19 15:00:00,96.34,96.51,96.31,96.5,18629.0,71.602,71.7283,71.5797,71.7209,18629.0
2016-12-19 15:10:00,96.48,96.5,96.39,96.39,17605.0,71.706,71.7209,71.6391,71.6391,17605.0
2016-12-19 15:20:00,96.4,96.46,96.35,96.4,15480.0,71.6466,71.6912,71.6094,71.6466,15480.0
2016-12-19 15:30:00,96.39,96.44,96.38,96.41,24731.0,71.6391,71.6763,71.6317,71.654,24731.0
2016-12-19 15:40:00,96.41,96.47,96.36,96.44,39191.0,71.654,71.6986,71.6168,71.6763,39191.0
2016-12-19 15:50:00,96.44,96.63,96.44,96.6,74445.0,71.6763,71.8175,71.6763,71.7952,74445.0
2016-12-20 09:30:00,96.59,97.36,96.41,96.9,60539.0,71.7878,72.3601,71.654,72.0182,60539.0
2016-12-20 09:40:00,96.81,97.42,96.81,97.04,24284.0,71.9513,72.4047,71.9513,72.1222,24284.0
2016-12-20 09:50:00,97.04,97.14,96.87,97.14,13029.0,72.1222,72.1966,71.9959,72.1966,13029.0
2016-12-20 10:00:00,97.06,97.71,97.06,97.59,34779.0,72.1371,72.6202,72.1371,72.531,34779.0
2016-12-20 10:10:00,97.65,97.98,97.43,97.94,11539.0,72.5756,72.8209,72.4121,72.7911,11539.0
2016-12-20 10:20:00,97.87,98.14,97.7,97.73,21265.0,72.7391,72.9398,72.6128,72.6351,21265.0
2016-12-20 10:30:00,97.76,97.83,97.59,97.83,14242.0,72.6574,72.7094,72.531,72.7094,14242.0
2016-12-20 10:40:00,97.86,97.89,97.63,97.83,17528.0,72.7317,72.754,72.5607,72.7094,17528.0
2016-12-20 10:50:00,97.78,97.82,97.64,97.74,14621.0,72.6722,72.702,72.5682,72.6425,14621.0
2016-12-20 11:00:00,97.77,97.94,97.68,97.85,18021.0,72.6648,72.7911,72.5979,72.7242,18021.0
2016-12-20 11:10:00,97.77,97.94,97.71,97.94,27773.0,72.6648,72.7911,72.6202,72.7911,27773.0
2016-12-20 11:20:00,97.9,98.03,97.81,97.82,9139.0,72.7614,72.858,72.6945,72.702,9139.0
2016-12-20 11:30:00,97.85,97.85,97.53,97.64,50980.0,72.7242,72.7242,72.4864,72.5682,50980.0
2016-12-20 11:40:00,97.55,97.72,97.55,97.68,13867.0,72.5013,72.6276,72.5013,72.5979,13867.0
2016-12-20 11:50:00,97.64,97.74,97.29,97.32,16184.0,72.5682,72.6425,72.308,72.3303,16184.0
2016-12-20 12:00:00,97.34,97.55,97.34,97.48,9464.0,72.3452,72.5013,72.3452,72.4493,9464.0
2016-12-20 12:10:00,97.47,97.5,97.12,97.13,27299.0,72.4418,72.4641,72.1817,72.1891,27299.0
2016-12-20 12:20:00,97.1,97.1,96.77,96.77,11884.0,72.1668,72.1668,71.9216,71.9216,11884.0
2016-12-20 12:30:00,96.8,96.83,96.63,96.73,8678.0,71.9439,71.9662,71.8175,71.8918,8678.0
2016-12-20 12:40:00,96.75,96.86,96.69,96.75,5521.0,71.9067,71.9885,71.8621,71.9067,5521.0
2016-12-20 12:50:00,96.7,96.78,96.58,96.68,44242.0,71.8695,71.929,71.7804,71.8547,44242.0
2016-12-20 13:00:00,96.63,96.71,96.6,96.63,12108.0,71.8175,71.877,71.7952,71.8175,12108.0
2016-12-20 13:10:00,96.65,96.76,96.55,96.66,10657.0,71.8324,71.9141,71.7581,71.8398,10657.0
2016-12-20 13:20:00,96.67,96.67,96.49,96.56,19396.0,71.8472,71.8472,71.7135,71.7655,19396.0
2016-12-20 13:30:00,96.55,96.57,96.42,96.53,34673.0,71.7581,71.7729,71.6614,71.7432,34673.0
2016-12-20 13:40:00,96.5,96.54,96.45,96.46,14108.0,71.7209,71.7506,71.6837,71.6912,14108.0
2016-12-20 13:50:00,96.45,96.51,96.42,96.51,7098.0,71.6837,71.7283,71.6614,71.7283,7098.0
2016-12-20 14:00:00,96.49,96.65,96.47,96.59,14131.0,71.7135,71.8324,71.6986,71.7878,14131.0
2016-12-20 14:10:00,96.59,96.74,96.59,96.72,11109.0,71.7878,71.8993,71.7878,71.8844,11109.0
2016-12-20 14:20:00,96.71,96.78,96.65,96.78,8786.0,71.877,71.929,71.8324,71.929,8786.0
2016-12-20 14:30:00,96.74,96.76,96.54,96.54,11474.0,71.8993,71.9141,71.7506,71.7506,11474.0
2016-12-20 14:40:00,96.57,96.57,96.26,96.26,8857.0,71.7729,71.7729,71.5425,71.5425,8857.0
2016-12-20 14:50:00,96.26,96.26,95.85,95.93,53140.0,71.5425,71.5425,71.2378,71.2973,53140.0
2016-12-20 15:00:00,95.9,95.94,95.53,95.53,42519.0,71.275,71.3047,71.0,71.0,42519.0
2016-12-20 15:10:00,95.56,95.62,95.42,95.47,73140.0,71.0223,71.0669,70.9182,70.9554,73140.0
2016-12-20 15:20:00,95.51,95.57,95.36,95.56,60427.0,70.9851,71.0297,70.8736,71.0223,60427.0
2016-12-20 15:30:00,95.58,95.73,95.47,95.56,92348.0,71.0371,71.1486,70.9554,71.0223,92348.0
2016-12-20 15:40:00,95.54,95.64,95.44,95.56,122247.0,71.0074,71.0817,70.9331,71.0223,122247.0
2016-12-20 15:50:00,95.58,95.76,95.46,95.75,194578.0,71.0371,71.1709,70.9479,71.1635,194578.0
2016-12-21 09:30:00,95.85,96.59,95.85,96.55,37011.0,71.2378,71.7878,71.2378,71.7581,37011.0
2016-12-21 09:40:00,96.55,97.0,96.4,96.98,12879.0,71.7581,72.0925,71.6466,72.0776,12879.0
2016-12-21 09:50:00,96.91,97.43,96.86,97.26,20340.0,72.0256,72.4121,71.9885,72.2857,20340.0
2016-12-21 10:00:00,97.25,97.4,96.92,97.11,17590.0,72.2783,72.3898,72.0331,72.1743,17590.0
2016-12-21 10:10:00,97.06,97.56,97.01,97.47,12172.0,72.1371,72.5087,72.0999,72.4418,12172.0
2016-12-21 10:20:00,97.39,97.42,97.17,97.25,60607.0,72.3824,72.4047,72.2189,72.2783,60607.0
2016-12-21 10:30:00,97.25,97.63,97.15,97.63,5799.0,72.2783,72.5607,72.204,72.5607,5799.0
2016-12-21 10:40:00,97.58,97.84,97.49,97.71,13515.0,72.5236,72.7168,72.4567,72.6202,13515.0
2016-12-21 10:50:00,97.7,97.77,97.38,97.51,26664.0,72.6128,72.6648,72.3749,72.4716,26664.0
2016-12-21 11:00:00,97.46,97.63,97.46,97.5,9842.0,72.4344,72.5607,72.4344,72.4641,9842.0
2016-12-21 11:10:00,97.52,97.72,97.4,97.54,8667.0,72.479,72.6276,72.3898,72.4938,8667.0
2016-12-21 11:20:00,97.51,97.78,97.49,97.56,63608.0,72.4716,72.6722,72.4567,72.5087,63608.0
2016-12-21 11:30:00,97.56,97.7,97.45,97.54,6585.0,72.5087,72.6128,72.427,72.4938,6585.0
2016-12-21 11:40:00,97.52,97.52,97.27,97.34,6968.0,72.479,72.479,72.2932,72.3452,6968.0
2016-12-21 11:50:00,97.36,97.39,97.17,97.17,7895.0,72.3601,72.3824,72.2189,72.2189,7895.0
2016-12-21 12:00:00,97.17,97.31,97.09,97.28,7523.0,72.2189,72.3229,72.1594,72.3006,7523.0
2016-12-21 12:10:00,97.33,97.33,96.81,96.86,21134.0,72.3378,72.3378,71.9513,71.9885,21134.0
2016-12-21 12:20:00,96.82,96.85,96.53,96.56,15980.0,71.9587,71.981,71.7432,71.7655,15980.0
2016-12-21 12:30:00,96.52,96.56,96.25,96.36,19714.0,71.7358,71.7655,71.5351,71.6168,19714.0
2016-12-21 12:40:00,96.38,96.46,96.15,96.34,13114.0,71.6317,71.6912,71.4608,71.602,13114.0
2016-12-21 12:50:00,96.37,96.45,96.3,96.35,9549.0,71.6243,71.6837,71.5723,71.6094,9549.0
2016-12-21 13:00:00,96.35,96.52,96.3,96.52,11247.0,71.6094,71.7358,71.5723,71.7358,11247.0
2016-12-21 13:10:00,96.5,96.71,96.4,96.69,30159.0,71.7209,71.877,71.6466,71.8621,30159.0
2016-12-21 13:20:00,96.7,96.83,96.62,96.62,11488.0,71.8695,71.9662,71.8101,71.8101,11488.0
2016-12-21 13:30:00,96.63,96.65,96.42,96.51,7325.0,71.8175,71.8324,71.6614,71.7283,7325.0
2016-12-21 13:40:00,96.5,96.56,96.45,96.55,9472.0,71.7209,71.7655,71.6837,71.7581,9472.0
2016-12-21 13:50:00,96.56,96.56,96.45,96.45,13700.0,71.7655,71.7655,71.6837,71.6837,13700.0
2016-12-21 14:00:00,96.42,96.46,96.04,96.17,16509.0,71.6614,71.6912,71.379,71.4756,16509.0
2016-12-21 14:10:00,96.18,96.43,96.17,96.29,22326.0,71.4831,71.6689,71.4756,71.5648,22326.0
2016-12-21 14:20:00,96.29,96.36,96.03,96.03,19420.0,71.5648,71.6168,71.3716,71.3716,19420.0
2016-12-21 14:30:00,96.01,96.1,95.95,96.05,17722.0,71.3567,71.4236,71.3121,71.3864,17722.0
2016-12-21 14:40:00,96.05,96.09,95.65,95.7,31985.0,71.3864,71.4162,71.0892,71.1263,31985.0
2016-12-21 14:50:00,95.67,95.79,95.62,95.73,47706.0,71.104,71.1932,71.0669,71.1486,47706.0
2016-12-21 15:00:00,95.76,95.9,95.73,95.83,16099.0,71.1709,71.275,71.1486,71.2229,16099.0
2016-12-21 15:10:00,95.78,95.89,95.57,95.61,28064.0,71.1858,71.2675,71.0297,71.0594,28064.0
2016-12-21 15:20:00,95.58,95.6,95.54,95.6,22717.0,71.0371,71.052,71.0074,71.052,22717.0
2016-12-21 15:30:00,95.58,95.6,95.55,95.59,24134.0,71.0371,71.052,71.0148,71.0446,24134.0
2016-12-21 15:40:00,95.59,95.6,95.3,95.44,37252.0,71.0446,71.052,70.829,70.9331,37252.0
2016-12-21 15:50:00,95.47,95.49,95.27,95.33,74573.0,70.9554,70.9702,70.8067,70.8513,74573.0
2016-12-22 09:30:00,95.16,95.49,95.0,95.28,21341.0,70.725,70.9702,70.6061,70.8142,21341.0
2016-12-22 09:40:00,95.28,95.88,95.1,95.8,17523.0,70.8142,71.2601,70.6804,71.2006,17523.0
2016-12-22 09:50:00,95.74,95.85,95.49,95.59,6957.0,71.1561,71.2378,70.9702,71.0446,6957.0
2016-12-22 10:00:00,95.54,95.84,95.35,95.63,11343.0,71.0074,71.2304,70.8662,71.0743,11343.0
2016-12-22 10:10:00,95.71,95.93,95.53,95.88,8866.0,71.1338,71.2973,71.0,71.2601,8866.0
2016-12-22 10:20:00,95.92,96.12,95.87,95.99,14481.0,71.2898,71.4385,71.2527,71.3419,14481.0
2016-12-22 10:30:00,95.99,96.03,95.69,95.94,12347.0,71.3419,71.3716,71.1189,71.3047,12347.0
2016-12-22 10:40:00,95.92,96.2,95.92,96.1,5163.0,71.2898,71.4979,71.2898,71.4236,5163.0
2016-12-22 10:50:00,96.01,96.13,95.75,95.75,7691.0,71.3567,71.4459,71.1635,71.1635,7691.0
2016-12-22 11:00:00,95.75,95.84,95.46,95.49,12028.0,71.1635,71.2304,70.9479,70.9702,12028.0
2016-12-22 11:10:00,95.5,95.7,95.44,95.68,9522.0,70.9777,71.1263,70.9331,71.1115,9522.0
2016-12-22 11:20:00,95.68,95.73,95.29,95.4,19460.0,71.1115,71.1486,70.8216,70.9034,19460.0
2016-12-22 11:30:00,95.33,95.33,94.94,94.98,47473.0,70.8513,70.8513,70.5615,70.5912,47473.0
2016-12-22 11:40:00,94.96,94.97,94.62,94.75,17147.0,70.5763,70.5838,70.3236,70.4203,17147.0
2016-12-22 11:50:00,94.8,95.47,94.79,95.41,10775.0,70.4574,70.9554,70.45,70.9108,10775.0
2016-12-22 12:00:00,95.38,95.64,95.37,95.6,19107.0,70.8885,71.0817,70.8811,71.052,19107.0
2016-12-22 12:10:00,95.62,95.83,95.61,95.66,27412.0,71.0669,71.2229,71.0594,71.0966,27412.0
2016-12-22 12:20:00,95.67,95.75,95.59,95.7,17415.0,71.104,71.1635,71.0446,71.1263,17415.0
2016-12-22 12:30:00,95.72,95.78,95.65,95.71,20913.0,71.1412,71.1858,71.0892,71.1338,20913.0
2016-12-22 12:40:00,95.77,96.09,95.77,96.01,7636.0,71.1783,71.4162,71.1783,71.3567,7636.0
2016-12-22 12:50:00,96.08,96.13,95.93,95.93,14117.0,71.4087,71.4459,71.2973,71.2973,14117.0
2016-12-22 13:00:00,95.93,96.04,95.84,95.84,8934.0,71.2973,71.379,71.2304,71.2304,8934.0
2016-12-22 13:10:00,95.85,95.91,95.82,95.83,5730.0,71.2378,71.2824,71.2155,71.2229,5730.0
2016-12-22 13:20:00,95.89,95.89,95.62,95.81,11999.0,71.2675,71.2675,71.0669,71.2081,11999.0
2016-12-22 13:30:00,95.8,95.96,95.68,95.96,11852.0,71.2006,71.3196,71.1115,71.3196,11852.0
2016-12-22 13:40:00,96.05,96.17,95.95,96.01,15062.0,71.3864,71.4756,71.3121,71.3567,15062.0
2016-12-22 13:50:00,95.97,96.17,95.95,96.14,4836.0,71.327,71.4756,71.3121,71.4533,4836.0
2016-12-22 14:00:00,96.15,96.37,96.13,96.35,21786.0,71.4608,71.6243,71.4459,71.6094,21786.0
2016-12-22 14:10:00,96.37,96.45,96.3,96.33,22298.0,71.6243,71.6837,71.5723,71.5946,22298.0
2016-12-22 14:20:00,96.31,96.43,96.3,96.36,13552.0,71.5797,71.6689,71.5723,71.6168,13552.0
2016-12-22 14:30:00,96.36,96.48,96.34,96.36,12837.0,71.6168,71.706,71.602,71.6168,12837.0
2016-12-22 14:40:00,96.36,96.46,96.34,96.37,4488.0,71.6168,71.6912,71.602,71.6243,4488.0
2016-12-22 14:50:00,96.37,96.52,96.3,96.34,13030.0,71.6243,71.7358,71.5723,71.602,13030.0
2016-12-22 15:00:00,96.36,96.41,96.28,96.35,17859.0,71.6168,71.654,71.5574,71.6094,17859.0
2016-12-22 15:10:00,96.34,96.36,96.27,96.27,17875.0,71.602,71.6168,71.55,71.55,17875.0
2016-12-22 15:20:00,96.26,96.34,96.1,96.3,19116.0,71.5425,71.602,71.4236,71.5723,19116.0
2016-12-22 15:30:00,96.3,96.33,96.11,96.19,17205.0,71.5723,71.5946,71.431,71.4905,17205.0
2016-12-22 15:40:00,96.22,96.3,96.19,96.3,22022.0,71.5128,71.5723,71.4905,71.5723,22022.0
2016-12-22 15:50:00,96.27,96.29,96.11,96.19,53719.0,71.55,71.5648,71.431,71.4905,53719.0
2016-12-23 09:30:00,96.47,96.47,96.15,96.31,20346.0,71.6986,71.6986,71.4608,71.5797,20346.0
2016-12-23 09:40:00,96.35,96.58,96.23,96.56,9185.0,71.6094,71.7804,71.5202,71.7655,9185.0
2016-12-23 09:50:00,96.59,96.99,96.56,96.76,6820.0,71.7878,72.0851,71.7655,71.9141,6820.0
2016-12-23 10:00:00,96.77,96.85,96.75,96.79,8376.0,71.9216,71.981,71.9067,71.9364,8376.0
2016-12-23 10:10:00,96.82,96.99,96.82,96.93,11729.0,71.9587,72.0851,71.9587,72.0405,11729.0
2016-12-23 10:20:00,97.0,97.0,96.71,96.78,9212.0,72.0925,72.0925,71.877,71.929,9212.0
2016-12-23 10:30:00,96.8,96.86,96.74,96.81,5926.0,71.9439,71.9885,71.8993,71.9513,5926.0
2016-12-23 10:40:00,96.8,96.95,96.76,96.95,5574.0,71.9439,72.0553,71.9141,72.0553,5574.0
2016-12-23 10:50:00,96.99,97.14,96.84,97.14,6739.0,72.0851,72.1966,71.9736,72.1966,6739.0
2016-12-23 11:00:00,97.17,97.32,97.08,97.16,20108.0,72.2189,72.3303,72.152,72.2114,20108.0
2016-12-23 11:10:00,97.15,97.15,96.93,97.0,36889.0,72.204,72.204,72.0405,72.0925,36889.0
2016-12-23 11:20:00,97.0,97.27,97.0,97.04,13590.0,72.0925,72.2932,72.0925,72.1222,13590.0
2016-12-23 11:30:00,97.01,97.15,96.92,96.95,23814.0,72.0999,72.204,72.0331,72.0553,23814.0
2016-12-23 11:40:00,97.02,97.12,96.91,97.04,18876.0,72.1074,72.1817,72.0256,72.1222,18876.0
2016-12-23 11:50:00,97.07,97.19,96.93,96.97,29004.0,72.1445,72.2337,72.0405,72.0702,29004.0
2016-12-23 12:00:00,96.93,97.12,96.91,97.03,39209.0,72.0405,72.1817,72.0256,72.1148,39209.0
2016-12-23 12:10:00,97.06,97.08,96.94,96.95,30059.0,72.1371,72.152,72.0479,72.0553,30059.0
2016-12-23 12:20:00,96.93,97.03,96.78,96.89,9800.0,72.0405,72.1148,71.929,72.0108,9800.0
2016-12-23 12:30:00,96.83,96.84,96.59,96.63,4896.0,71.9662,71.9736,71.7878,71.8175,4896.0
2016-12-23 12:40:00,96.61,96.72,96.51,96.52,3804.0,71.8027,71.8844,71.7283,71.7358,3804.0
2016-12-23 12:50:00,96.5,96.6,96.42,96.44,3919.0,71.7209,71.7952,71.6614,71.6763,3919.0
2016-12-23 13:00:00,96.47,96.48,96.35,96.43,1367.0,71.6986,71.706,71.6094,71.6689,1367.0
2016-12-23 13:10:00,96.48,96.5,96.29,96.45,5866.0,71.706,71.7209,71.5648,71.6837,5866.0
2016-12-23 13:20:00,96.48,96.54,96.35,96.37,2779.0,71.706,71.7506,71.6094,71.6243,2779.0
2016-12-23 13:30:00,96.41,96.61,96.38,96.53,12070.0,71.654,71.8027,71.6317,71.7432,12070.0
2016-12-23 13:40:00,96.49,96.51,96.37,96.51,5990.0,71.7135,71.7283,71.6243,71.7283,5990.0
2016-12-23 13:50:00,96.56,96.8,96.52,96.7,9742.0,71.7655,71.9439,71.7358,71.8695,9742.0
2016-12-23 14:00:00,96.69,96.72,96.56,96.57,5610.0,71.8621,71.8844,71.7655,71.7729,5610.0
2016-12-23 14:10:00,96.64,96.65,96.45,96.49,6529.0,71.8249,71.8324,71.6837,71.7135,6529.0
2016-12-23 14:20:00,96.46,96.53,96.44,96.49,6711.0,71.6912,71.7432,71.6763,71.7135,6711.0
2016-12-23 14:30:00,96.47,96.63,96.46,96.57,9185.0,71.6986,71.8175,71.6912,71.7729,9185.0
2016-12-23 14:40:00,96.64,96.67,96.57,96.57,7303.0,71.8249,71.8472,71.7729,71.7729,7303.0
2016-12-23 14:50:00,96.55,96.59,96.49,96.5,9001.0,71.7581,71.7878,71.7135,71.7209,9001.0
2016-12-23 15:00:00,96.49,96.58,96.43,96.44,8645.0,71.7135,71.7804,71.6689,71.6763,8645.0
2016-12-23 15:10:00,96.44,96.44,96.21,96.22,8240.0,71.6763,71.6763,71.5054,71.5128,8240.0
2016-12-23 15:20:00,96.24,96.3,96.12,96.2,12914.0,71.5277,71.5723,71.4385,71.4979,12914.0
2016-12-23 15:30:00,96.2,96.37,96.2,96.26,14009.0,71.4979,71.6243,71.4979,71.5425,14009.0
2016-12-23 15:40:00,96.26,96.44,96.26,96.43,22185.0,71.5425,71.6763,71.5425,71.6689,22185.0
2016-12-23 15:50:00,96.42,96.46,96.28,96.35,42664.0,71.6614,71.6912,71.5574,71.6094,42664.0
2016-12-27 09:30:00,96.64,96.83,96.0,96.27,17582.0,71.8249,71.9662,71.3493,71.55,17582.0
2016-12-27 09:40:00,96.23,96.52,96.01,96.28,10564.0,71.5202,71.7358,71.3567,71.5574,10564.0
2016-12-27 09:50:00,96.28,96.44,96.2,96.36,6541.0,71.5574,71.6763,71.4979,71.6168,6541.0
2016-12-27 10:00:00,96.48,96.9,96.37,96.68,11341.0,71.706,72.0182,71.6243,71.8547,11341.0
2016-12-27 10:10:00,96.65,97.0,96.65,97.0,8443.0,71.8324,72.0925,71.8324,72.0925,8443.0
2016-12-27 10:20:00,96.96,97.07,96.65,97.07,8211.0,72.0628,72.1445,71.8324,72.1445,8211.0
2016-12-27 10:30:00,96.99,97.06,96.77,96.78,14223.0,72.0851,72.1371,71.9216,71.929,14223.0
2016-12-27 10:40:00,96.74,96.97,96.72,96.86,5218.0,71.8993,72.0702,71.8844,71.9885,5218.0
2016-12-27 10:50:00,96.82,96.91,96.65,96.87,6850.0,71.9587,72.0256,71.8324,71.9959,6850.0
2016-12-27 11:00:00,96.96,97.02,96.81,96.87,13036.0,72.0628,72.1074,71.9513,71.9959,13036.0
2016-12-27 11:10:00,96.92,96.93,96.82,96.87,6260.0,72.0331,72.0405,71.9587,71.9959,6260.0
2016-12-27 11:20:00,96.85,97.05,96.83,96.99,6353.0,71.981,72.1297,71.9662,72.0851,6353.0
2016-12-27 11:30:00,97.06,97.11,96.96,96.96,12550.0,72.1371,72.1743,72.0628,72.0628,12550.0
2016-12-27 11:40:00,96.98,97.18,96.8,96.8,17271.0,72.0776,72.2263,71.9439,71.9439,17271.0
2016-12-27 11:50:00,96.8,96.96,96.8,96.96,2450.0,71.9439,72.0628,71.9439,72.0628,2450.0
2016-12-27 12:00:00,96.89,97.05,96.85,96.92,8727.0,72.0108,72.1297,71.981,72.0331,8727.0
2016-12-27 12:10:00,96.93,96.94,96.7,96.71,11449.0,72.0405,72.0479,71.8695,71.877,11449.0
2016-12-27 12:20:00,96.73,96.76,96.54,96.54,4202.0,71.8918,71.9141,71.7506,71.7506,4202.0
2016-12-27 12:30:00,96.59,96.7,96.46,96.51,6115.0,71.7878,71.8695,71.6912,71.7283,6115.0
2016-12-27 12:40:00,96.46,96.55,96.21,96.35,16854.0,71.6912,71.7581,71.5054,71.6094,16854.0
2016-12-27 12:50:00,96.35,96.43,96.27,96.34,6415.0,71.6094,71.6689,71.55,71.602,6415.0
2016-12-27 13:00:00,96.29,96.58,96.26,96.55,4529.0,71.5648,71.7804,71.5425,71.7581,4529.0
2016-12-27 13:10:00,96.59,96.64,96.48,96.54,3500.0,71.7878,71.8249,71.706,71.7506,3500.0
2016-12-27 13:20:00,96.59,96.72,96.53,96.64,4851.0,71.7878,71.8844,71.7432,71.8249,4851.0
2016-12-27 13:30:00,96.63,96.7,96.54,96.62,5908.0,71.8175,71.8695,71.7506,71.8101,5908.0
2016-12-27 13:40:00,96.67,96.76,96.61,96.72,3471.0,71.8472,71.9141,71.8027,71.8844,3471.0
2016-12-27 13:50:00,96.77,96.91,96.7,96.86,7921.0,71.9216,72.0256,71.8695,71.9885,7921.0
2016-12-27 14:00:00,96.82,96.82,96.58,96.64,11589.0,71.9587,71.9587,71.7804,71.8249,11589.0
2016-12-27 14:10:00,96.61,96.81,96.6,96.61,4003.0,71.8027,71.9513,71.7952,71.8027,4003.0
2016-12-27 14:20:00,96.66,96.76,96.59,96.59,7247.0,71.8398,71.9141,71.7878,71.7878,7247.0
2016-12-27 14:30:00,96.63,96.78,96.56,96.77,13049.0,71.8175,71.929,71.7655,71.9216,13049.0
2016-12-27 14:40:00,96.72,96.74,96.58,96.59,7201.0,71.8844,71.8993,71.7804,71.7878,7201.0
2016-12-27 14:50:00,96.59,96.63,96.51,96.51,7439.0,71.7878,71.8175,71.7283,71.7283,7439.0
2016-12-27 15:00:00,96.55,96.6,96.46,96.49,5400.0,71.7581,71.7952,71.6912,71.7135,5400.0
2016-12-27 15:10:00,96.49,96.51,96.34,96.35,7274.0,71.7135,71.7283,71.602,71.6094,7274.0
2016-12-27 15:20:00,96.35,96.43,96.16,96.2,8604.0,71.6094,71.6689,71.4682,71.4979,8604.0
2016-12-27 15:30:00,96.25,96.3,96.19,96.21,16241.0,71.5351,71.5723,71.4905,71.5054,16241.0
2016-12-27 15:40:00,96.23,96.4,96.18,96.36,18737.0,71.5202,71.6466,71.4831,71.6168,18737.0
2016-12-27 15:50:00,96.36,96.48,96.36,96.43,35756.0,71.6168,71.706,71.6168,71.6689,35756.0
2016-12-28 09:30:00,96.65,96.91,96.0,96.25,22764.0,71.8324,72.0256,71.3493,71.5351,22764.0
2016-12-28 09:40:00,96.34,96.46,96.1,96.1,13397.0,71.602,71.6912,71.4236,71.4236,13397.0
2016-12-28 09:50:00,96.0,96.25,95.87,95.93,13191.0,71.3493,71.5351,71.2527,71.2973,13191.0
2016-12-28 10:00:00,95.92,96.08,95.76,96.06,11587.0,71.2898,71.4087,71.1709,71.3939,11587.0
2016-12-28 10:10:00,96.1,96.3,96.06,96.3,7989.0,71.4236,71.5723,71.3939,71.5723,7989.0
2016-12-28 10:20:00,96.29,96.53,96.28,96.35,10053.0,71.5648,71.7432,71.5574,71.6094,10053.0
2016-12-28 10:30:00,96.35,96.48,96.22,96.26,8184.0,71.6094,71.706,71.5128,71.5425,8184.0
2016-12-28 10:40:00,96.29,96.33,96.11,96.11,8667.0,71.5648,71.5946,71.431,71.431,8667.0
2016-12-28 10:50:00,96.07,96.14,95.97,96.13,7364.0,71.4013,71.4533,71.327,71.4459,7364.0
2016-12-28 11:00:00,96.09,96.1,95.79,96.01,7912.0,71.4162,71.4236,71.1932,71.3567,7912.0
2016-12-28 11:10:00,95.97,96.17,95.92,96.02,6128.0,71.327,71.4756,71.2898,71.3642,6128.0
2016-12-28 11:20:00,96.06,96.06,95.85,95.89,8950.0,71.3939,71.3939,71.2378,71.2675,8950.0
2016-12-28 11:30:00,95.88,95.94,95.8,95.92,5630.0,71.2601,71.3047,71.2006,71.2898,5630.0
2016-12-28 11:40:00,95.96,96.04,95.88,95.91,6569.0,71.3196,71.379,71.2601,71.2824,6569.0
2016-12-28 11:50:00,95.96,96.01,95.86,95.88,5330.0,71.3196,71.3567,71.2452,71.2601,5330.0
2016-12-28 12:00:00,95.84,95.94,95.76,95.94,5155.0,71.2304,71.3047,71.1709,71.3047,5155.0
2016-12-28 12:10:00,95.85,95.94,95.63,95.67,6342.0,71.2378,71.3047,71.0743,71.104,6342.0
2016-12-28 12:20:00,95.62,95.8,95.61,95.68,24789.0,71.0669,71.2006,71.0594,71.1115,24789.0
2016-12-28 12:30:00,95.66,95.72,95.54,95.72,5154.0,71.0966,71.1412,71.0074,71.1412,5154.0
2016-12-28 12:40:00,95.75,95.75,95.56,95.6,6000.0,71.1635,71.1635,71.0223,71.052,6000.0
2016-12-28 12:50:00,95.6,95.69,95.53,95.61,9633.0,71.052,71.1189,71.0,71.0594,9633.0
2016-12-28 13:00:00,95.62,95.69,95.53,95.6,3913.0,71.0669,71.1189,71.0,71.052,3913.0
2016-12-28 13:10:00,95.6,95.6,95.5,95.54,4608.0,71.052,71.052,70.9777,71.0074,4608.0
2016-12-28 13:20:00,95.55,95.7,95.53,95.53,6030.0,71.0148,71.1263,71.0,71.0,6030.0
2016-12-28 13:30:00,95.54,95.68,95.54,95.64,4901.0,71.0074,71.1115,71.0074,71.0817,4901.0
2016-12-28 13:40:00,95.65,95.7,95.5,95.56,12289.0,71.0892,71.1263,70.9777,71.0223,12289.0
2016-12-28 13:50:00,95.58,95.68,95.56,95.63,4547.0,71.0371,71.1115,71.0223,71.0743,4547.0
2016-12-28 14:00:00,95.57,95.89,95.57,95.86,9622.0,71.0297,71.2675,71.0297,71.2452,9622.0
2016-12-28 14:10:00,95.88,95.93,95.73,95.93,11287.0,71.2601,71.2973,71.1486,71.2973,11287.0
2016-12-28 14:20:00,95.92,96.12,95.88,96.06,11510.0,71.2898,71.4385,71.2601,71.3939,11510.0
2016-12-28 14:30:00,96.08,96.13,96.01,96.04,7153.0,71.4087,71.4459,71.3567,71.379,7153.0
2016-12-28 14:40:00,96.0,96.02,95.84,95.88,4647.0,71.3493,71.3642,71.2304,71.2601,4647.0
2016-12-28 14:50:00,95.86,95.97,95.75,95.93,8556.0,71.2452,71.327,71.1635,71.2973,8556.0
2016-12-28 15:00:00,95.95,96.01,95.85,95.96,10810.0,71.3121,71.3567,71.2378,71.3196,10810.0
2016-12-28 15:10:00,95.95,95.96,95.82,95.82,10155.0,71.3121,71.3196,71.2155,71.2155,10155.0
2016-12-28 15:20:00,95.82,95.91,95.7,95.7,14811.0,71.2155,71.2824,71.1263,71.1263,14811.0
2016-12-28 15:30:00,95.72,95.87,95.65,95.85,18626.0,71.1412,71.2527,71.0892,71.2378,18626.0
2016-12-28 15:40:00,95.87,96.02,95.85,95.99,31540.0,71.2527,71.3642,71.2378,71.3419,31540.0
2016-12-28 15:50:00,96.01,96.09,95.86,96.01,108762.0,71.3567,71.4162,71.2452,71.3567,108762.0
2016-12-29 09:30:00,96.21,96.64,96.1,96.63,30270.0,71.5054,71.8249,71.4236,71.8175,30270.0
2016-12-29 09:40:00,96.63,96.96,96.51,96.9,17619.0,71.8175,72.0628,71.7283,72.0182,17619.0
2016-12-29 09:50:00,96.9,97.5,96.9,97.5,23776.0,72.0182,72.4641,72.0182,72.4641,23776.0
2016-12-29 10:00:00,97.5,97.82,97.45,97.48,20216.0,72.4641,72.702,72.427,72.4493,20216.0
2016-12-29 10:10:00,97.45,97.62,97.37,97.47,21061.0,72.427,72.5533,72.3675,72.4418,21061.0
2016-12-29 10:20:00,97.45,97.55,97.39,97.52,18629.0,72.427,72.5013,72.3824,72.479,18629.0
2016-12-29 10:30:00,97.43,97.55,97.36,97.46,15752.0,72.4121,72.5013,72.3601,72.4344,15752.0
2016-12-29 10:40:00,97.49,97.55,97.34,97.45,31117.0,72.4567,72.5013,72.3452,72.427,31117.0
2016-12-29 10:50:00,97.48,97.7,97.35,97.65,39236.0,72.4493,72.6128,72.3526,72.5756,39236.0
2016-12-29 11:00:00,97.64,98.0,97.63,97.95,21720.0,72.5682,72.8357,72.5607,72.7986,21720.0
2016-12-29 11:10:00,97.93,98.02,97.8,97.93,18756.0,72.7837,72.8506,72.6871,72.7837,18756.0
2016-12-29 11:20:00,97.93,98.24,97.9,98.18,23954.0,72.7837,73.0141,72.7614,72.9695,23954.0
2016-12-29 11:30:00,98.19,98.63,98.19,98.58,31723.0,72.9769,73.304,72.9769,73.2668,31723.0
2016-12-29 11:40:00,98.61,98.66,98.27,98.27,30741.0,73.2891,73.3263,73.0364,73.0364,30741.0
2016-12-29 11:50:00,98.32,98.44,98.2,98.34,23886.0,73.0736,73.1627,72.9844,73.0884,23886.0
2016-12-29 12:00:00,98.31,98.37,98.13,98.21,15857.0,73.0661,73.1107,72.9324,72.9918,15857.0
2016-12-29 12:10:00,98.2,98.47,98.14,98.47,40838.0,72.9844,73.185,72.9398,73.185,40838.0
2016-12-29 12:20:00,98.47,98.76,98.47,98.76,25599.0,73.185,73.4006,73.185,73.4006,25599.0
2016-12-29 12:30:00,98.75,98.75,98.3,98.34,13936.0,73.3931,73.3931,73.0587,73.0884,13936.0
2016-12-29 12:40:00,98.36,98.49,98.26,98.48,17084.0,73.1033,73.1999,73.029,73.1925,17084.0
2016-12-29 12:50:00,98.45,98.45,98.17,98.21,19286.0,73.1702,73.1702,72.9621,72.9918,19286.0
2016-12-29 13:00:00,98.2,98.21,98.11,98.17,13839.0,72.9844,72.9918,72.9175,72.9621,13839.0
2016-12-29 13:10:00,98.17,98.38,98.13,98.18,12489.0,72.9621,73.1182,72.9324,72.9695,12489.0
2016-12-29 13:20:00,98.16,98.3,98.02,98.08,10023.0,72.9546,73.0587,72.8506,72.8952,10023.0
2016-12-29 13:30:00,98.08,98.2,98.05,98.17,5527.0,72.8952,72.9844,72.8729,72.9621,5527.0
2016-12-29 13:40:00,98.17,98.28,98.17,98.24,14269.0,72.9621,73.0438,72.9621,73.0141,14269.0
2016-12-29 13:50:00,98.25,98.4,98.24,98.39,15249.0,73.0215,73.133,73.0141,73.1256,15249.0
2016-12-29 14:00:00,98.38,98.41,98.26,98.36,15315.0,73.1182,73.1405,73.029,73.1033,15315.0
2016-12-29 14:10:00,98.37,98.46,98.33,98.45,14754.0,73.1107,73.1776,73.081,73.1702,14754.0
2016-12-29 14:20:00,98.46,98.49,98.38,98.4,13808.0,73.1776,73.1999,73.1182,73.133,13808.0
2016-12-29 14:30:00,98.39,98.45,98.38,98.44,17080.0,73.1256,73.1702,73.1182,73.1627,17080.0
2016-12-29 14:40:00,98.42,98.61,98.41,98.61,19181.0,73.1479,73.2891,73.1405,73.2891,19181.0
2016-12-29 14:50:00,98.59,98.65,98.5,98.65,21915.0,73.2742,73.3188,73.2073,73.3188,21915.0
2016-12-29 15:00:00,98.63,98.68,98.45,98.49,18067.0,73.304,73.3411,73.1702,73.1999,18067.0
2016-12-29 15:10:00,98.45,98.49,98.41,98.49,21575.0,73.1702,73.1999,73.1405,73.1999,21575.0
2016-12-29 15:20:00,98.5,98.5,98.19,98.21,18571.0,73.2073,73.2073,72.9769,72.9918,18571.0
2016-12-29 15:30:00,98.23,98.3,98.17,98.21,23992.0,73.0067,73.0587,72.9621,72.9918,23992.0
2016-12-29 15:40:00,98.21,98.45,98.21,98.38,30402.0,72.9918,73.1702,72.9918,73.1182,30402.0
2016-12-29 15:50:00,98.4,98.44,98.35,98.4,53952.0,73.133,73.1627,73.0959,73.133,53952.0
2016-12-30 09:30:00,98.15,98.4,97.4,97.81,35119.0,72.9472,73.133,72.3898,72.6945,35119.0
2016-12-30 09:40:00,97.84,98.08,97.61,97.93,31861.0,72.7168,72.8952,72.5459,72.7837,31861.0
2016-12-30 09:50:00,97.99,98.28,97.82,98.26,10843.0,72.8283,73.0438,72.702,73.029,10843.0
2016-12-30 10:00:00,98.12,98.37,97.89,98.0,19225.0,72.9249,73.1107,72.754,72.8357,19225.0
2016-12-30 10:10:00,98.0,98.17,97.91,97.96,31542.0,72.8357,72.9621,72.7688,72.806,31542.0
2016-12-30 10:20:00,97.95,98.13,97.87,98.11,23549.0,72.7986,72.9324,72.7391,72.9175,23549.0
2016-12-30 10:30:00,98.11,98.36,97.97,98.36,9780.0,72.9175,73.1033,72.8134,73.1033,9780.0
2016-12-30 10:40:00,98.38,98.42,98.25,98.36,16060.0,73.1182,73.1479,73.0215,73.1033,16060.0
2016-12-30 10:50:00,98.32,98.34,98.05,98.07,11366.0,73.0736,73.0884,72.8729,72.8878,11366.0
2016-12-30 11:00:00,98.07,98.14,97.97,98.02,9179.0,72.8878,72.9398,72.8134,72.8506,9179.0
2016-12-30 11:10:00,98.07,98.25,98.02,98.15,10228.0,72.8878,73.0215,72.8506,72.9472,10228.0
2016-12-30 11:20:00,98.12,98.13,97.98,98.03,9942.0,72.9249,72.9324,72.8209,72.858,9942.0
2016-12-30 11:30:00,98.0,98.13,97.9,97.97,9383.0,72.8357,72.9324,72.7614,72.8134,9383.0
2016-12-30 11:40:00,97.94,98.0,97.89,97.9,8606.0,72.7911,72.8357,72.754,72.7614,8606.0
2016-12-30 11:50:00,97.92,98.07,97.83,97.91,18462.0,72.7763,72.8878,72.7094,72.7688,18462.0
2016-12-30 12:00:00,97.9,97.91,97.58,97.69,20811.0,72.7614,72.7688,72.5236,72.6053,20811.0
2016-12-30 12:10:00,97.67,98.0,97.67,97.99,9372.0,72.5905,72.8357,72.5905,72.8283,9372.0
2016-12-30 12:20:00,97.98,98.31,97.98,98.31,12671.0,72.8209,73.0661,72.8209,73.0661,12671.0
2016-12-30 12:30:00,98.31,98.37,98.16,98.37,15412.0,73.0661,73.1107,72.9546,73.1107,15412.0
2016-12-30 12:40:00,98.38,98.44,98.34,98.36,16472.0,73.1182,73.1627,73.0884,73.1033,16472.0
2016-12-30 12:50:00,98.33,98.59,98.29,98.56,14685.0,73.081,73.2742,73.0513,73.2519,14685.0
2016-12-30 13:00:00,98.52,98.55,98.28,98.32,13518.0,73.2222,73.2445,73.0438,73.0736,13518.0
2016-12-30 13:10:00,98.34,98.44,98.3,98.42,10880.0,73.0884,73.1627,73.0587,73.1479,10880.0
2016-12-30 13:20:00,98.43,98.56,98.41,98.52,13158.0,73.1553,73.2519,73.1405,73.2222,13158.0
2016-12-30 13:30:00,98.53,98.69,98.52,98.66,15760.0,73.2296,73.3486,73.2222,73.3263,15760.0
2016-12-30 13:40:00,98.66,98.77,98.59,98.77,16122.0,73.3263,73.408,73.2742,73.408,16122.0
2016-12-30 13:50:00,98.79,98.79,98.66,98.71,15848.0,73.4229,73.4229,73.3263,73.3634,15848.0
2016-12-30 14:00:00,98.71,98.75,98.65,98.65,20236.0,73.3634,73.3931,73.3188,73.3188,20236.0
2016-12-30 14:10:00,98.66,98.68,98.53,98.55,17377.0,73.3263,73.3411,73.2296,73.2445,17377.0
2016-12-30 14:20:00,98.56,98.57,98.43,98.43,14514.0,73.2519,73.2594,73.1553,73.1553,14514.0
2016-12-30 14:30:00,98.4,98.4,98.31,98.32,10114.0,73.133,73.133,73.0661,73.0736,10114.0
2016-12-30 14:40:00,98.33,98.34,98.14,98.14,25269.0,73.081,73.0884,72.9398,72.9398,25269.0
2016-12-30 14:50:00,98.08,98.08,97.87,97.97,14041.0,72.8952,72.8952,72.7391,72.8134,14041.0
2016-12-30 15:00:00,98.0,98.03,97.9,98.01,17472.0,72.8357,72.858,72.7614,72.8432,17472.0
2016-12-30 15:10:00,98.02,98.11,98.0,98.09,31246.0,72.8506,72.9175,72.8357,72.9026,31246.0
2016-12-30 15:20:00,98.08,98.23,98.04,98.09,53452.0,72.8952,73.0067,72.8655,72.9026,53452.0
2016-12-30 15:30:00,98.07,98.08,98.0,98.04,98044.0,72.8878,72.8952,72.8357,72.8655,98044.0
2016-12-30 15:40:00,98.04,98.11,98.03,98.06,72674.0,72.8655,72.9175,72.858,72.8803,72674.0
2016-12-30 15:50:00,98.07,98.3,97.95,98.27,120047.0,72.8878,73.0587,72.7986,73.0364,120047.0
2017-01-03 09:30:00,98.89,99.25,98.22,98.57,90112.0,73.4972,73.7648,72.9992,73.2594,90112.0
2017-01-03 09:40:00,98.55,98.98,98.23,98.51,43843.0,73.2445,73.5641,73.0067,73.2148,43843.0
2017-01-03 09:50:00,98.51,98.59,98.17,98.51,30324.0,73.2148,73.2742,72.9621,73.2148,30324.0
2017-01-03 10:00:00,98.55,98.62,98.03,98.58,33860.0,73.2445,73.2965,72.858,73.2668,33860.0
2017-01-03 10:10:00,98.5,98.72,98.37,98.63,15942.0,73.2073,73.3709,73.1107,73.304,15942.0
2017-01-03 10:20:00,98.57,98.69,98.25,98.69,15496.0,73.2594,73.3486,73.0215,73.3486,15496.0
2017-01-03 10:30:00,98.58,98.81,98.55,98.75,17722.0,73.2668,73.4377,73.2445,73.3931,17722.0
2017-01-03 10:40:00,98.79,99.15,98.64,99.15,23507.0,73.4229,73.6904,73.3114,73.6904,23507.0
2017-01-03 10:50:00,99.13,99.39,99.03,99.23,26896.0,73.6756,73.8688,73.6012,73.7499,26896.0
2017-01-03 11:00:00,99.24,99.29,98.85,98.87,20115.0,73.7573,73.7945,73.4675,73.4823,20115.0
2017-01-03 11:10:00,98.9,99.09,98.64,98.71,17923.0,73.5046,73.6458,73.3114,73.3634,17923.0
2017-01-03 11:20:00,98.72,98.78,98.62,98.66,20299.0,73.3709,73.4154,73.2965,73.3263,20299.0
2017-01-03 11:30:00,98.69,98.69,98.09,98.09,53967.0,73.3486,73.3486,72.9026,72.9026,53967.0
2017-01-03 11:40:00,98.15,98.4,98.06,98.37,19922.0,72.9472,73.133,72.8803,73.1107,19922.0
2017-01-03 11:50:00,98.39,98.41,98.12,98.23,21351.0,73.1256,73.1405,72.9249,73.0067,21351.0
2017-01-03 12:00:00,98.29,98.42,98.13,98.38,9171.0,73.0513,73.1479,72.9324,73.1182,9171.0
2017-01-03 12:10:00,98.42,98.57,98.34,98.56,76719.0,73.1479,73.2594,73.0884,73.2519,76719.0
2017-01-03 12:20:00,98.52,98.61,98.24,98.52,30482.0,73.2222,73.2891,73.0141,73.2222,30482.0
2017-01-03 12:30:00,98.5,98.64,98.46,98.54,11720.0,73.2073,73.3114,73.1776,73.2371,11720.0
2017-01-03 12:40:00,98.52,98.83,98.45,98.83,15979.0,73.2222,73.4526,73.1702,73.4526,15979.0
2017-01-03 12:50:00,98.8,98.8,98.57,98.69,8612.0,73.4303,73.4303,73.2594,73.3486,8612.0
2017-01-03 13:00:00,98.66,98.77,98.51,98.7,14218.0,73.3263,73.408,73.2148,73.356,14218.0
2017-01-03 13:10:00,98.67,98.92,98.64,98.92,13726.0,73.3337,73.5195,73.3114,73.5195,13726.0
2017-01-03 13:20:00,98.91,99.14,98.82,99.04,19302.0,73.5121,73.683,73.4452,73.6087,19302.0
2017-01-03 13:30:00,99.08,99.1,98.96,99.1,27324.0,73.6384,73.6533,73.5492,73.6533,27324.0
2017-01-03 13:40:00,99.1,99.11,98.9,98.94,19533.0,73.6533,73.6607,73.5046,73.5344,19533.0
2017-01-03 13:50:00,98.95,99.05,98.73,98.74,19449.0,73.5418,73.6161,73.3783,73.3857,19449.0
2017-01-03 14:00:00,98.72,98.94,98.72,98.92,11809.0,73.3709,73.5344,73.3709,73.5195,11809.0
2017-01-03 14:10:00,98.91,99.05,98.88,98.97,11208.0,73.5121,73.6161,73.4898,73.5567,11208.0
2017-01-03 14:20:00,98.98,99.06,98.77,98.77,9158.0,73.5641,73.6235,73.408,73.408,9158.0
2017-01-03 14:30:00,98.7,98.88,98.66,98.79,35646.0,73.356,73.4898,73.3263,73.4229,35646.0
2017-01-03 14:40:00,98.76,98.96,98.76,98.96,11817.0,73.4006,73.5492,73.4006,73.5492,11817.0
2017-01-03 14:50:00,98.91,99.1,98.81,98.95,13030.0,73.5121,73.6533,73.4377,73.5418,13030.0
2017-01-03 15:00:00,98.91,99.09,98.82,99.09,13459.0,73.5121,73.6458,73.4452,73.6458,13459.0
2017-01-03 15:10:00,99.1,99.1,98.89,98.98,11880.0,73.6533,73.6533,73.4972,73.5641,11880.0
2017-01-03 15:20:00,98.99,99.04,98.87,98.87,35527.0,73.5715,73.6087,73.4823,73.4823,35527.0
2017-01-03 15:30:00,98.87,99.11,98.86,99.11,39789.0,73.4823,73.6607,73.4749,73.6607,39789.0
2017-01-03 15:40:00,99.11,99.36,99.08,99.36,63805.0,73.6607,73.8465,73.6384,73.8465,63805.0
2017-01-03 15:50:00,99.37,99.39,99.23,99.35,89270.0,73.8539,73.8688,73.7499,73.8391,89270.0
2017-01-04 09:30:00,99.43,100.23,99.33,100.07,47076.0,73.8985,74.4931,73.8242,74.3742,47076.0
2017-01-04 09:40:00,99.95,100.03,99.13,99.59,16500.0,74.285,74.3445,73.6756,74.0175,16500.0
2017-01-04 09:50:00,99.5,99.86,99.5,99.71,29921.0,73.9506,74.2181,73.9506,74.1066,29921.0
2017-01-04 10:00:00,99.65,99.85,99.23,99.83,17809.0,74.062,74.2107,73.7499,74.1958,17809.0
2017-01-04 10:10:00,99.8,100.44,99.74,100.3,13538.0,74.1735,74.6492,74.1289,74.5451,13538.0
2017-01-04 10:20:00,100.32,100.84,100.24,100.71,23804.0,74.56,74.9465,74.5005,74.8499,23804.0
2017-01-04 10:30:00,100.69,100.9,100.63,100.85,36717.0,74.835,74.9911,74.7904,74.9539,36717.0
2017-01-04 10:40:00,100.86,101.31,100.82,101.31,26698.0,74.9613,75.2958,74.9316,75.2958,26698.0
2017-01-04 10:50:00,101.32,101.32,101.05,101.21,34054.0,75.3032,75.3032,75.1026,75.2215,34054.0
2017-01-04 11:00:00,101.21,101.26,101.01,101.23,24817.0,75.2215,75.2586,75.0728,75.2363,24817.0
2017-01-04 11:10:00,101.23,101.73,101.19,101.68,37901.0,75.2363,75.6079,75.2066,75.5708,37901.0
2017-01-04 11:20:00,101.63,101.8,101.24,101.63,131486.0,75.5336,75.66,75.2438,75.5336,131486.0
2017-01-04 11:30:00,101.63,101.66,101.01,101.05,27210.0,75.5336,75.5559,75.0728,75.1026,27210.0
2017-01-04 11:40:00,101.04,101.45,101.03,101.26,40965.0,75.0951,75.3998,75.0877,75.2586,40965.0
2017-01-04 11:50:00,101.28,101.88,101.27,101.61,41041.0,75.2735,75.7194,75.2661,75.5188,41041.0
2017-01-04 12:00:00,101.62,101.85,101.45,101.48,41639.0,75.5262,75.6971,75.3998,75.4221,41639.0
2017-01-04 12:10:00,101.45,101.69,101.35,101.62,26991.0,75.3998,75.5782,75.3255,75.5262,26991.0
2017-01-04 12:20:00,101.61,101.97,101.51,101.8,41849.0,75.5188,75.7863,75.4444,75.66,41849.0
2017-01-04 12:30:00,101.82,101.82,101.49,101.5,44992.0,75.6748,75.6748,75.4296,75.437,44992.0
2017-01-04 12:40:00,101.49,101.67,101.41,101.42,29217.0,75.4296,75.5634,75.3701,75.3775,29217.0
2017-01-04 12:50:00,101.43,101.53,101.31,101.37,19932.0,75.385,75.4593,75.2958,75.3404,19932.0
2017-01-04 13:00:00,101.37,101.67,101.35,101.53,33005.0,75.3404,75.5634,75.3255,75.4593,33005.0
2017-01-04 13:10:00,101.55,101.66,101.49,101.63,19177.0,75.4742,75.5559,75.4296,75.5336,19177.0
2017-01-04 13:20:00,101.68,101.85,101.64,101.84,31798.0,75.5708,75.6971,75.5411,75.6897,31798.0
2017-01-04 13:30:00,101.87,102.58,101.84,102.58,104540.0,75.712,76.2397,75.6897,76.2397,104540.0
2017-01-04 13:40:00,102.54,102.58,102.21,102.27,63697.0,76.21,76.2397,75.9647,76.0093,63697.0
2017-01-04 13:50:00,102.28,102.38,102.01,102.23,48411.0,76.0167,76.091,75.8161,75.9796,48411.0
2017-01-04 14:00:00,102.25,102.54,102.2,102.51,34137.0,75.9944,76.21,75.9573,76.1877,34137.0
2017-01-04 14:10:00,102.47,103.15,102.47,103.02,64770.0,76.1579,76.6633,76.1579,76.5667,64770.0
2017-01-04 14:20:00,103.0,103.15,102.8,102.91,69215.0,76.5518,76.6633,76.4032,76.485,69215.0
2017-01-04 14:30:00,102.91,103.3,102.87,103.29,61017.0,76.485,76.7748,76.4552,76.7674,61017.0
2017-01-04 14:40:00,103.28,103.28,102.83,103.01,45630.0,76.7599,76.7599,76.4255,76.5593,45630.0
2017-01-04 14:50:00,103.03,103.24,102.96,103.2,42355.0,76.5741,76.7302,76.5221,76.7005,42355.0
2017-01-04 15:00:00,103.22,103.43,103.19,103.2,53602.0,76.7153,76.8714,76.6931,76.7005,53602.0
2017-01-04 15:10:00,103.15,103.21,102.62,102.65,107651.0,76.6633,76.7079,76.2694,76.2917,107651.0
2017-01-04 15:20:00,102.65,102.72,102.35,102.45,99377.0,76.2917,76.3437,76.0687,76.1431,99377.0
2017-01-04 15:30:00,102.44,102.67,102.41,102.45,57053.0,76.1356,76.3066,76.1133,76.1431,57053.0
2017-01-04 15:40:00,102.46,102.56,102.37,102.45,63570.0,76.1505,76.2248,76.0836,76.1431,63570.0
2017-01-04 15:50:00,102.44,102.71,102.42,102.51,171882.0,76.1356,76.3363,76.1208,76.1877,171882.0
2017-01-05 09:30:00,102.29,103.34,101.77,103.25,85194.0,76.0242,76.8045,75.6377,76.7376,85194.0
2017-01-05 09:40:00,103.18,103.95,103.07,103.93,69677.0,76.6856,77.2579,76.6039,77.243,69677.0
2017-01-05 09:50:00,103.88,104.14,103.65,103.88,48480.0,77.2059,77.3991,77.0349,77.2059,48480.0
2017-01-05 10:00:00,103.98,104.6,103.94,104.59,42441.0,77.2802,77.741,77.2505,77.7336,42441.0
2017-01-05 10:10:00,104.55,104.7,103.92,104.04,62511.0,77.7038,77.8153,77.2356,77.3248,62511.0
2017-01-05 10:20:00,104.04,104.34,103.99,104.34,25507.0,77.3248,77.5478,77.2876,77.5478,25507.0
2017-01-05 10:30:00,104.3,104.65,104.24,104.65,26858.0,77.518,77.7782,77.4734,77.7782,26858.0
2017-01-05 10:40:00,104.65,105.14,104.64,105.09,59163.0,77.7782,78.1423,77.7707,78.1052,59163.0
2017-01-05 10:50:00,105.04,105.08,104.5,104.7,38184.0,78.068,78.0977,77.6667,77.8153,38184.0
2017-01-05 11:00:00,104.7,104.99,104.62,104.79,24188.0,77.8153,78.0309,77.7559,77.8822,24188.0
2017-01-05 11:10:00,104.76,104.76,104.5,104.68,32884.0,77.8599,77.8599,77.6667,77.8005,32884.0
2017-01-05 11:20:00,104.68,104.92,104.68,104.86,75051.0,77.8005,77.9788,77.8005,77.9342,75051.0
2017-01-05 11:30:00,104.83,104.84,104.59,104.8,15973.0,77.9119,77.9194,77.7336,77.8896,15973.0
2017-01-05 11:40:00,104.77,104.78,104.16,104.22,43548.0,77.8673,77.8748,77.414,77.4586,43548.0
2017-01-05 11:50:00,104.23,104.9,104.2,104.87,29885.0,77.466,77.964,77.4437,77.9417,29885.0
2017-01-05 12:00:00,104.89,104.97,104.75,104.85,72429.0,77.9565,78.016,77.8525,77.9268,72429.0
2017-01-05 12:10:00,104.85,104.98,104.66,104.77,146408.0,77.9268,78.0234,77.7856,77.8673,146408.0
2017-01-05 12:20:00,104.78,104.87,104.73,104.87,124315.0,77.8748,77.9417,77.8376,77.9417,124315.0
2017-01-05 12:30:00,104.81,104.84,104.29,104.5,94893.0,77.8971,77.9194,77.5106,77.6667,94893.0
2017-01-05 12:40:00,104.51,104.51,103.97,104.09,157833.0,77.6741,77.6741,77.2728,77.362,157833.0
2017-01-05 12:50:00,104.09,104.21,103.8,103.88,68231.0,77.362,77.4511,77.1464,77.2059,68231.0
2017-01-05 13:00:00,103.86,104.03,103.78,104.0,45300.0,77.191,77.3174,77.1316,77.2951,45300.0
2017-01-05 13:10:00,103.98,104.07,103.93,103.98,21509.0,77.2802,77.3471,77.243,77.2802,21509.0
2017-01-05 13:20:00,103.96,104.04,103.85,103.99,39970.0,77.2653,77.3248,77.1836,77.2876,39970.0
2017-01-05 13:30:00,103.99,104.02,103.88,103.97,14573.0,77.2876,77.3099,77.2059,77.2728,14573.0
2017-01-05 13:40:00,103.91,104.51,103.91,104.4,101405.0,77.2282,77.6741,77.2282,77.5924,101405.0
2017-01-05 13:50:00,104.41,104.56,104.39,104.51,61374.0,77.5998,77.7113,77.5849,77.6741,61374.0
2017-01-05 14:00:00,104.5,104.66,104.44,104.6,54372.0,77.6667,77.7856,77.6221,77.741,54372.0
2017-01-05 14:10:00,104.59,104.77,104.58,104.66,40639.0,77.7336,77.8673,77.7261,77.7856,40639.0
2017-01-05 14:20:00,104.68,104.75,104.64,104.68,21081.0,77.8005,77.8525,77.7707,77.8005,21081.0
2017-01-05 14:30:00,104.68,104.8,104.67,104.8,37189.0,77.8005,77.8896,77.793,77.8896,37189.0
2017-01-05 14:40:00,104.79,104.94,104.7,104.91,70681.0,77.8822,77.9937,77.8153,77.9714,70681.0
2017-01-05 14:50:00,104.93,105.08,104.89,105.01,32652.0,77.9863,78.0977,77.9565,78.0457,32652.0
2017-01-05 15:00:00,105.02,105.28,105.01,105.19,29813.0,78.0531,78.2464,78.0457,78.1795,29813.0
2017-01-05 15:10:00,105.18,105.19,104.95,104.96,32462.0,78.1721,78.1795,78.0011,78.0086,32462.0
2017-01-05 15:20:00,104.95,105.11,104.74,104.8,58822.0,78.0011,78.12,77.845,77.8896,58822.0
2017-01-05 15:30:00,104.82,105.03,104.78,104.81,61320.0,77.9045,78.0606,77.8748,77.8971,61320.0
2017-01-05 15:40:00,104.82,105.18,104.81,105.15,112627.0,77.9045,78.1721,77.8971,78.1498,112627.0
2017-01-05 15:50:00,105.11,105.32,104.99,105.25,116129.0,78.12,78.2761,78.0309,78.2241,116129.0
2017-01-06 09:30:00,104.89,105.05,103.93,104.0,37266.0,77.9565,78.0754,77.243,77.2951,37266.0
2017-01-06 09:40:00,104.05,104.79,104.05,104.79,17898.0,77.3322,77.8822,77.3322,77.8822,17898.0
2017-01-06 09:50:00,104.8,105.0,104.61,104.93,21332.0,77.8896,78.0383,77.7484,77.9863,21332.0
2017-01-06 10:00:00,104.95,104.97,104.59,104.83,13142.0,78.0011,78.016,77.7336,77.9119,13142.0
2017-01-06 10:10:00,104.79,104.9,104.65,104.85,13844.0,77.8822,77.964,77.7782,77.9268,13844.0
2017-01-06 10:20:00,104.87,104.95,104.59,104.69,20839.0,77.9417,78.0011,77.7336,77.8079,20839.0
2017-01-06 10:30:00,104.77,104.86,104.64,104.68,11104.0,77.8673,77.9342,77.7707,77.8005,11104.0
2017-01-06 10:40:00,104.69,105.05,104.68,105.01,47892.0,77.8079,78.0754,77.8005,78.0457,47892.0
2017-01-06 10:50:00,105.0,105.05,104.59,104.65,18201.0,78.0383,78.0754,77.7336,77.7782,18201.0
2017-01-06 11:00:00,104.66,104.78,104.56,104.72,51266.0,77.7856,77.8748,77.7113,77.8302,51266.0
2017-01-06 11:10:00,104.76,104.76,104.34,104.34,34304.0,77.8599,77.8599,77.5478,77.5478,34304.0
2017-01-06 11:20:00,104.36,104.37,104.17,104.21,11941.0,77.5626,77.5701,77.4214,77.4511,11941.0
2017-01-06 11:30:00,104.17,104.22,104.06,104.21,47939.0,77.4214,77.4586,77.3397,77.4511,47939.0
2017-01-06 11:40:00,104.24,104.3,104.12,104.17,20154.0,77.4734,77.518,77.3842,77.4214,20154.0
2017-01-06 11:50:00,104.15,104.28,104.13,104.14,26556.0,77.4065,77.5032,77.3917,77.3991,26556.0
2017-01-06 12:00:00,104.14,104.31,104.07,104.12,12851.0,77.3991,77.5255,77.3471,77.3842,12851.0
2017-01-06 12:10:00,104.08,104.17,104.0,104.03,13222.0,77.3545,77.4214,77.2951,77.3174,13222.0
2017-01-06 12:20:00,104.07,104.23,103.95,104.19,24009.0,77.3471,77.466,77.2579,77.4363,24009.0
2017-01-06 12:30:00,104.24,104.44,104.2,104.44,17281.0,77.4734,77.6221,77.4437,77.6221,17281.0
2017-01-06 12:40:00,104.49,104.69,104.42,104.65,11080.0,77.6592,77.8079,77.6072,77.7782,11080.0
2017-01-06 12:50:00,104.67,104.71,104.43,104.61,35359.0,77.793,77.8227,77.6146,77.7484,35359.0
2017-01-06 13:00:00,104.61,104.68,104.5,104.59,8783.0,77.7484,77.8005,77.6667,77.7336,8783.0
2017-01-06 13:10:00,104.59,104.73,104.53,104.53,11700.0,77.7336,77.8376,77.689,77.689,11700.0
2017-01-06 13:20:00,104.58,104.65,104.33,104.5,35331.0,77.7261,77.7782,77.5403,77.6667,35331.0
2017-01-06 13:30:00,104.51,104.62,104.47,104.59,14455.0,77.6741,77.7559,77.6444,77.7336,14455.0
2017-01-06 13:40:00,104.57,104.59,104.29,104.29,16953.0,77.7187,77.7336,77.5106,77.5106,16953.0
2017-01-06 13:50:00,104.32,104.36,104.12,104.26,24758.0,77.5329,77.5626,77.3842,77.4883,24758.0
2017-01-06 14:00:00,104.23,104.26,104.1,104.21,15376.0,77.466,77.4883,77.3694,77.4511,15376.0
2017-01-06 14:10:00,104.22,104.25,104.04,104.05,13843.0,77.4586,77.4809,77.3248,77.3322,13843.0
2017-01-06 14:20:00,104.06,104.13,103.82,103.87,25076.0,77.3397,77.3917,77.1613,77.1984,25076.0
2017-01-06 14:30:00,103.85,103.87,103.69,103.85,17262.0,77.1836,77.1984,77.0647,77.1836,17262.0
2017-01-06 14:40:00,103.84,104.09,103.74,104.05,21229.0,77.1761,77.362,77.1018,77.3322,21229.0
2017-01-06 14:50:00,104.05,104.18,103.97,103.97,36058.0,77.3322,77.4288,77.2728,77.2728,36058.0
2017-01-06 15:00:00,104.02,104.04,103.92,103.93,36167.0,77.3099,77.3248,77.2356,77.243,36167.0
2017-01-06 15:10:00,103.97,104.09,103.92,104.06,14945.0,77.2728,77.362,77.2356,77.3397,14945.0
2017-01-06 15:20:00,104.07,104.22,104.05,104.21,12682.0,77.3471,77.4586,77.3322,77.4511,12682.0
2017-01-06 15:30:00,104.18,104.25,104.13,104.2,23047.0,77.4288,77.4809,77.3917,77.4437,23047.0
2017-01-06 15:40:00,104.2,104.5,104.11,104.12,50502.0,77.4437,77.6667,77.3768,77.3842,50502.0
2017-01-06 15:50:00,104.11,104.16,103.96,104.04,71654.0,77.3768,77.414,77.2653,77.3248,71654.0
2017-01-09 09:30:00,103.62,103.85,102.02,102.92,97861.0,77.0126,77.1836,75.8235,76.4924,97861.0
2017-01-09 09:40:00,103.04,103.05,102.09,102.37,29247.0,76.5816,76.589,75.8755,76.0836,29247.0
2017-01-09 09:50:00,102.4,102.76,102.11,102.76,19062.0,76.1059,76.3735,75.8904,76.3735,19062.0
2017-01-09 10:00:00,102.77,103.31,102.49,102.97,49774.0,76.3809,76.7822,76.1728,76.5295,49774.0
2017-01-09 10:10:00,102.96,103.13,102.66,102.94,37110.0,76.5221,76.6485,76.2991,76.5072,37110.0
2017-01-09 10:20:00,102.94,102.94,102.6,102.7,19400.0,76.5072,76.5072,76.2546,76.3289,19400.0
2017-01-09 10:30:00,102.67,103.05,102.46,103.05,17207.0,76.3066,76.589,76.1505,76.589,17207.0
2017-01-09 10:40:00,103.0,103.06,102.84,102.92,30222.0,76.5518,76.5964,76.4329,76.4924,30222.0
2017-01-09 10:50:00,102.98,103.0,102.79,102.98,15576.0,76.537,76.5518,76.3958,76.537,15576.0
2017-01-09 11:00:00,102.95,102.99,102.78,102.8,15670.0,76.5147,76.5444,76.3883,76.4032,15670.0
2017-01-09 11:10:00,102.74,102.95,102.69,102.87,12162.0,76.3586,76.5147,76.3214,76.4552,12162.0
2017-01-09 11:20:00,102.87,102.99,102.75,102.91,19597.0,76.4552,76.5444,76.366,76.485,19597.0
2017-01-09 11:30:00,102.91,103.19,102.86,102.91,17543.0,76.485,76.6931,76.4478,76.485,17543.0
2017-01-09 11:40:00,102.92,102.93,102.77,102.83,34096.0,76.4924,76.4998,76.3809,76.4255,34096.0
2017-01-09 11:50:00,102.85,102.94,102.77,102.91,51498.0,76.4404,76.5072,76.3809,76.485,51498.0
2017-01-09 12:00:00,102.94,102.94,102.76,102.79,17053.0,76.5072,76.5072,76.3735,76.3958,17053.0
2017-01-09 12:10:00,102.8,103.01,102.76,102.93,38144.0,76.4032,76.5593,76.3735,76.4998,38144.0
2017-01-09 12:20:00,102.95,103.19,102.95,103.19,12755.0,76.5147,76.6931,76.5147,76.6931,12755.0
2017-01-09 12:30:00,103.24,103.56,103.24,103.54,14750.0,76.7302,76.968,76.7302,76.9532,14750.0
2017-01-09 12:40:00,103.55,103.85,103.55,103.85,21686.0,76.9606,77.1836,76.9606,77.1836,21686.0
2017-01-09 12:50:00,103.82,103.87,103.72,103.78,24456.0,77.1613,77.1984,77.087,77.1316,24456.0
2017-01-09 13:00:00,103.75,103.85,103.55,103.55,46590.0,77.1093,77.1836,76.9606,76.9606,46590.0
2017-01-09 13:10:00,103.59,103.62,103.29,103.36,58822.0,76.9903,77.0126,76.7674,76.8194,58822.0
2017-01-09 13:20:00,103.34,103.41,103.22,103.24,11364.0,76.8045,76.8566,76.7153,76.7302,11364.0
2017-01-09 13:30:00,103.25,103.25,102.96,103.1,14745.0,76.7376,76.7376,76.5221,76.6262,14745.0
2017-01-09 13:40:00,103.1,103.21,103.0,103.12,14576.0,76.6262,76.7079,76.5518,76.641,14576.0
2017-01-09 13:50:00,103.09,103.21,102.99,103.08,8298.0,76.6187,76.7079,76.5444,76.6113,8298.0
2017-01-09 14:00:00,103.09,103.2,103.04,103.1,11779.0,76.6187,76.7005,76.5816,76.6262,11779.0
2017-01-09 14:10:00,103.17,103.17,103.03,103.09,8541.0,76.6782,76.6782,76.5741,76.6187,8541.0
2017-01-09 14:20:00,103.09,103.11,102.96,103.05,18222.0,76.6187,76.6336,76.5221,76.589,18222.0
2017-01-09 14:30:00,103.05,103.16,103.0,103.02,24941.0,76.589,76.6708,76.5518,76.5667,24941.0
2017-01-09 14:40:00,103.01,103.06,102.93,103.03,10429.0,76.5593,76.5964,76.4998,76.5741,10429.0
2017-01-09 14:50:00,103.05,103.22,102.99,103.16,21326.0,76.589,76.7153,76.5444,76.6708,21326.0
2017-01-09 15:00:00,103.19,103.2,103.05,103.12,22214.0,76.6931,76.7005,76.589,76.641,22214.0
2017-01-09 15:10:00,103.12,103.23,103.1,103.21,13668.0,76.641,76.7228,76.6262,76.7079,13668.0
2017-01-09 15:20:00,103.22,103.38,103.22,103.34,20208.0,76.7153,76.8343,76.7153,76.8045,20208.0
2017-01-09 15:30:00,103.32,103.38,103.17,103.17,34236.0,76.7897,76.8343,76.6782,76.6782,34236.0
2017-01-09 15:40:00,103.19,103.22,103.02,103.1,37581.0,76.6931,76.7153,76.5667,76.6262,37581.0
2017-01-09 15:50:00,103.11,103.19,102.77,102.8,133277.0,76.6336,76.6931,76.3809,76.4032,133277.0
2017-01-10 09:30:00,103.01,103.05,102.05,102.45,40768.0,76.5593,76.589,75.8458,76.1431,40768.0
2017-01-10 09:40:00,102.42,102.76,102.42,102.69,59168.0,76.1208,76.3735,76.1208,76.3214,59168.0
2017-01-10 09:50:00,102.66,102.67,101.96,102.65,82335.0,76.2991,76.3066,75.7789,76.2917,82335.0
2017-01-10 10:00:00,102.58,102.74,102.3,102.37,15498.0,76.2397,76.3586,76.0316,76.0836,15498.0
2017-01-10 10:10:00,102.39,102.53,102.25,102.46,7914.0,76.0985,76.2025,75.9944,76.1505,7914.0
2017-01-10 10:20:00,102.39,102.71,102.31,102.53,18858.0,76.0985,76.3363,76.039,76.2025,18858.0
2017-01-10 10:30:00,102.47,102.57,102.25,102.38,55028.0,76.1579,76.2323,75.9944,76.091,55028.0
2017-01-10 10:40:00,102.36,102.55,102.23,102.4,9341.0,76.0762,76.2174,75.9796,76.1059,9341.0
2017-01-10 10:50:00,102.5,102.51,102.29,102.39,10009.0,76.1802,76.1877,76.0242,76.0985,10009.0
2017-01-10 11:00:00,102.46,102.65,102.32,102.65,11867.0,76.1505,76.2917,76.0464,76.2917,11867.0
2017-01-10 11:10:00,102.65,102.68,102.54,102.57,31819.0,76.2917,76.314,76.21,76.2323,31819.0
2017-01-10 11:20:00,102.61,102.99,102.56,102.99,27844.0,76.262,76.5444,76.2248,76.5444,27844.0
2017-01-10 11:30:00,102.92,103.09,102.82,102.85,24745.0,76.4924,76.6187,76.4181,76.4404,24745.0
2017-01-10 11:40:00,102.86,103.18,102.85,103.09,22022.0,76.4478,76.6856,76.4404,76.6187,22022.0
2017-01-10 11:50:00,103.11,103.28,103.01,103.03,12921.0,76.6336,76.7599,76.5593,76.5741,12921.0
2017-01-10 12:00:00,103.04,103.15,102.88,102.94,25293.0,76.5816,76.6633,76.4627,76.5072,25293.0
2017-01-10 12:10:00,102.92,102.99,102.34,102.5,17152.0,76.4924,76.5444,76.0613,76.1802,17152.0
2017-01-10 12:20:00,102.5,102.53,102.35,102.42,9271.0,76.1802,76.2025,76.0687,76.1208,9271.0
2017-01-10 12:30:00,102.4,102.71,102.4,102.68,16004.0,76.1059,76.3363,76.1059,76.314,16004.0
2017-01-10 12:40:00,102.66,102.7,102.49,102.51,35992.0,76.2991,76.3289,76.1728,76.1877,35992.0
2017-01-10 12:50:00,102.57,102.65,102.51,102.55,19171.0,76.2323,76.2917,76.1877,76.2174,19171.0
2017-01-10 13:00:00,102.52,102.64,102.5,102.56,23200.0,76.1951,76.2843,76.1802,76.2248,23200.0
2017-01-10 13:10:00,102.55,102.63,102.53,102.59,4030.0,76.2174,76.2768,76.2025,76.2471,4030.0
2017-01-10 13:20:00,102.61,102.61,102.45,102.52,7028.0,76.262,76.262,76.1431,76.1951,7028.0
2017-01-10 13:30:00,102.54,102.8,102.54,102.76,6697.0,76.21,76.4032,76.21,76.3735,6697.0
2017-01-10 13:40:00,102.73,102.8,102.67,102.8,7529.0,76.3512,76.4032,76.3066,76.4032,7529.0
2017-01-10 13:50:00,102.79,103.11,102.79,103.11,9104.0,76.3958,76.6336,76.3958,76.6336,9104.0
2017-01-10 14:00:00,103.08,103.09,102.91,103.02,17494.0,76.6113,76.6187,76.485,76.5667,17494.0
2017-01-10 14:10:00,103.01,103.09,102.8,102.84,16729.0,76.5593,76.6187,76.4032,76.4329,16729.0
2017-01-10 14:20:00,102.86,102.97,102.67,102.71,23016.0,76.4478,76.5295,76.3066,76.3363,23016.0
2017-01-10 14:30:00,102.71,102.82,102.67,102.72,8750.0,76.3363,76.4181,76.3066,76.3437,8750.0
2017-01-10 14:40:00,102.7,102.81,102.6,102.6,10374.0,76.3289,76.4106,76.2546,76.2546,10374.0
2017-01-10 14:50:00,102.63,102.63,102.47,102.51,8909.0,76.2768,76.2768,76.1579,76.1877,8909.0
2017-01-10 15:00:00,102.5,102.52,102.37,102.47,11066.0,76.1802,76.1951,76.0836,76.1579,11066.0
2017-01-10 15:10:00,102.51,102.75,102.39,102.52,23150.0,76.1877,76.366,76.0985,76.1951,23150.0
2017-01-10 15:20:00,102.51,102.67,102.49,102.53,87065.0,76.1877,76.3066,76.1728,76.2025,87065.0
2017-01-10 15:30:00,102.52,102.52,102.39,102.42,25746.0,76.1951,76.1951,76.0985,76.1208,25746.0
2017-01-10 15:40:00,102.42,102.47,102.4,102.41,32035.0,76.1208,76.1579,76.1059,76.1133,32035.0
2017-01-10 15:50:00,102.4,102.41,102.3,102.36,61327.0,76.1059,76.1133,76.0316,76.0762,61327.0
2017-01-11 09:30:00,102.17,102.68,102.02,102.45,13492.0,75.935,76.314,75.8235,76.1431,13492.0
2017-01-11 09:40:00,102.54,102.67,102.39,102.45,7529.0,76.21,76.3066,76.0985,76.1431,7529.0
2017-01-11 09:50:00,102.43,102.49,102.23,102.42,12008.0,76.1282,76.1728,75.9796,76.1208,12008.0
2017-01-11 10:00:00,102.47,102.54,102.31,102.48,30106.0,76.1579,76.21,76.039,76.1654,30106.0
2017-01-11 10:10:00,102.5,102.5,102.17,102.23,11704.0,76.1802,76.1802,75.935,75.9796,11704.0
2017-01-11 10:20:00,102.23,102.44,102.13,102.14,4818.0,75.9796,76.1356,75.9052,75.9127,4818.0
2017-01-11 10:30:00,102.13,102.33,102.08,102.12,10151.0,75.9052,76.0539,75.8681,75.8978,10151.0
2017-01-11 10:40:00,102.04,102.19,102.02,102.08,4806.0,75.8383,75.9498,75.8235,75.8681,4806.0
2017-01-11 10:50:00,102.13,102.19,102.0,102.15,10031.0,75.9052,75.9498,75.8086,75.9201,10031.0
2017-01-11 11:00:00,102.16,102.19,101.95,102.08,14126.0,75.9275,75.9498,75.7715,75.8681,14126.0
2017-01-11 11:10:00,102.14,102.22,102.07,102.2,10821.0,75.9127,75.9721,75.8606,75.9573,10821.0
2017-01-11 11:20:00,102.24,102.88,102.24,102.76,19579.0,75.987,76.4627,75.987,76.3735,19579.0
2017-01-11 11:30:00,102.75,102.81,102.38,102.66,83818.0,76.366,76.4106,76.091,76.2991,83818.0
2017-01-11 11:40:00,102.64,102.79,102.63,102.78,8277.0,76.2843,76.3958,76.2768,76.3883,8277.0
2017-01-11 11:50:00,102.76,102.98,102.75,102.97,9980.0,76.3735,76.537,76.366,76.5295,9980.0
2017-01-11 12:00:00,102.98,103.24,102.97,103.15,6395.0,76.537,76.7302,76.5295,76.6633,6395.0
2017-01-11 12:10:00,103.21,103.29,103.18,103.26,6790.0,76.7079,76.7674,76.6856,76.7451,6790.0
2017-01-11 12:20:00,103.2,103.25,103.1,103.12,13002.0,76.7005,76.7376,76.6262,76.641,13002.0
2017-01-11 12:30:00,103.13,103.25,103.13,103.17,7120.0,76.6485,76.7376,76.6485,76.6782,7120.0
2017-01-11 12:40:00,103.2,103.2,102.9,103.02,13620.0,76.7005,76.7005,76.4775,76.5667,13620.0
2017-01-11 12:50:00,103.03,103.03,102.86,102.99,5015.0,76.5741,76.5741,76.4478,76.5444,5015.0
2017-01-11 13:00:00,102.99,103.01,102.85,102.94,8582.0,76.5444,76.5593,76.4404,76.5072,8582.0
2017-01-11 13:10:00,102.9,102.9,102.79,102.8,6656.0,76.4775,76.4775,76.3958,76.4032,6656.0
2017-01-11 13:20:00,102.8,102.83,102.6,102.62,45011.0,76.4032,76.4255,76.2546,76.2694,45011.0
2017-01-11 13:30:00,102.6,102.66,102.57,102.58,7871.0,76.2546,76.2991,76.2323,76.2397,7871.0
2017-01-11 13:40:00,102.55,102.63,102.54,102.54,6331.0,76.2174,76.2768,76.21,76.21,6331.0
2017-01-11 13:50:00,102.54,102.63,102.5,102.58,8971.0,76.21,76.2768,76.1802,76.2397,8971.0
2017-01-11 14:00:00,102.58,102.66,102.54,102.54,4977.0,76.2397,76.2991,76.21,76.21,4977.0
2017-01-11 14:10:00,102.58,102.63,102.5,102.5,11477.0,76.2397,76.2768,76.1802,76.1802,11477.0
2017-01-11 14:20:00,102.48,102.65,102.39,102.57,12086.0,76.1654,76.2917,76.0985,76.2323,12086.0
2017-01-11 14:30:00,102.61,102.67,102.55,102.58,5914.0,76.262,76.3066,76.2174,76.2397,5914.0
2017-01-11 14:40:00,102.57,102.6,102.52,102.57,7360.0,76.2323,76.2546,76.1951,76.2323,7360.0
2017-01-11 14:50:00,102.61,102.62,102.52,102.56,5738.0,76.262,76.2694,76.1951,76.2248,5738.0
2017-01-11 15:00:00,102.56,102.62,102.5,102.52,12912.0,76.2248,76.2694,76.1802,76.1951,12912.0
2017-01-11 15:10:00,102.49,102.54,102.36,102.36,29726.0,76.1728,76.21,76.0762,76.0762,29726.0
2017-01-11 15:20:00,102.36,102.38,102.26,102.3,18161.0,76.0762,76.091,76.0019,76.0316,18161.0
2017-01-11 15:30:00,102.28,102.29,102.18,102.19,23580.0,76.0167,76.0242,75.9424,75.9498,23580.0
2017-01-11 15:40:00,102.19,102.31,102.02,102.06,54800.0,75.9498,76.039,75.8235,75.8532,54800.0
2017-01-11 15:50:00,102.03,102.23,102.03,102.19,111885.0,75.8309,75.9796,75.8309,75.9498,111885.0
2017-01-12 09:30:00,102.04,102.34,101.57,102.03,25120.0,75.8383,76.0613,75.489,75.8309,25120.0
2017-01-12 09:40:00,102.15,102.52,101.91,102.07,17309.0,75.9201,76.1951,75.7417,75.8606,17309.0
2017-01-12 09:50:00,102.02,102.73,101.93,102.73,17333.0,75.8235,76.3512,75.7566,76.3512,17333.0
2017-01-12 10:00:00,102.6,102.76,101.7,101.7,17196.0,76.2546,76.3735,75.5857,75.5857,17196.0
2017-01-12 10:10:00,101.75,102.07,101.75,101.94,5590.0,75.6228,75.8606,75.6228,75.764,5590.0
2017-01-12 10:20:00,101.92,102.09,101.91,102.08,4677.0,75.7492,75.8755,75.7417,75.8681,4677.0
2017-01-12 10:30:00,102.09,102.42,102.06,102.42,8300.0,75.8755,76.1208,75.8532,76.1208,8300.0
2017-01-12 10:40:00,102.42,102.62,102.4,102.54,12210.0,76.1208,76.2694,76.1059,76.21,12210.0
2017-01-12 10:50:00,102.55,103.11,102.53,103.05,24610.0,76.2174,76.6336,76.2025,76.589,24610.0
2017-01-12 11:00:00,103.09,103.21,102.93,102.94,32316.0,76.6187,76.7079,76.4998,76.5072,32316.0
2017-01-12 11:10:00,103.03,103.03,102.83,102.85,17223.0,76.5741,76.5741,76.4255,76.4404,17223.0
2017-01-12 11:20:00,102.87,103.08,102.84,103.0,14373.0,76.4552,76.6113,76.4329,76.5518,14373.0
2017-01-12 11:30:00,103.04,103.09,103.0,103.07,16529.0,76.5816,76.6187,76.5518,76.6039,16529.0
2017-01-12 11:40:00,103.07,103.07,102.82,102.82,9310.0,76.6039,76.6039,76.4181,76.4181,9310.0
2017-01-12 11:50:00,102.86,102.86,102.45,102.47,5466.0,76.4478,76.4478,76.1431,76.1579,5466.0
2017-01-12 12:00:00,102.45,102.56,102.37,102.4,10475.0,76.1431,76.2248,76.0836,76.1059,10475.0
2017-01-12 12:10:00,102.4,102.62,102.4,102.59,8179.0,76.1059,76.2694,76.1059,76.2471,8179.0
2017-01-12 12:20:00,102.58,102.62,102.5,102.54,5875.0,76.2397,76.2694,76.1802,76.21,5875.0
2017-01-12 12:30:00,102.56,102.92,102.56,102.88,12279.0,76.2248,76.4924,76.2248,76.4627,12279.0
2017-01-12 12:40:00,102.84,102.88,102.72,102.78,4858.0,76.4329,76.4627,76.3437,76.3883,4858.0
2017-01-12 12:50:00,102.76,102.85,102.73,102.79,8300.0,76.3735,76.4404,76.3512,76.3958,8300.0
2017-01-12 13:00:00,102.79,102.79,102.68,102.72,5775.0,76.3958,76.3958,76.314,76.3437,5775.0
2017-01-12 13:10:00,102.73,102.79,102.71,102.72,7941.0,76.3512,76.3958,76.3363,76.3437,7941.0
2017-01-12 13:20:00,102.72,102.84,102.72,102.84,5409.0,76.3437,76.4329,76.3437,76.4329,5409.0
2017-01-12 13:30:00,102.91,102.93,102.83,102.92,10195.0,76.485,76.4998,76.4255,76.4924,10195.0
2017-01-12 13:40:00,102.9,102.9,102.72,102.82,18917.0,76.4775,76.4775,76.3437,76.4181,18917.0
2017-01-12 13:50:00,102.79,102.88,102.73,102.73,14904.0,76.3958,76.4627,76.3512,76.3512,14904.0
2017-01-12 14:00:00,102.74,102.79,102.7,102.79,8936.0,76.3586,76.3958,76.3289,76.3958,8936.0
2017-01-12 14:10:00,102.78,102.8,102.7,102.71,15731.0,76.3883,76.4032,76.3289,76.3363,15731.0
2017-01-12 14:20:00,102.74,102.78,102.69,102.71,16161.0,76.3586,76.3883,76.3214,76.3363,16161.0
2017-01-12 14:30:00,102.73,102.84,102.7,102.78,13333.0,76.3512,76.4329,76.3289,76.3883,13333.0
2017-01-12 14:40:00,102.79,102.79,102.67,102.68,3601.0,76.3958,76.3958,76.3066,76.314,3601.0
2017-01-12 14:50:00,102.67,102.76,102.61,102.7,6912.0,76.3066,76.3735,76.262,76.3289,6912.0
2017-01-12 15:00:00,102.71,102.72,102.38,102.38,9246.0,76.3363,76.3437,76.091,76.091,9246.0
2017-01-12 15:10:00,102.4,102.45,102.3,102.4,22018.0,76.1059,76.1431,76.0316,76.1059,22018.0
2017-01-12 15:20:00,102.38,102.46,102.3,102.32,20139.0,76.091,76.1505,76.0316,76.0464,20139.0
2017-01-12 15:30:00,102.32,102.6,102.31,102.54,67795.0,76.0464,76.2546,76.039,76.21,67795.0
2017-01-12 15:40:00,102.54,102.6,102.4,102.54,141375.0,76.21,76.2546,76.1059,76.21,141375.0
2017-01-12 15:50:00,102.55,102.65,102.41,102.49,101533.0,76.2174,76.2917,76.1133,76.1728,101533.0
2017-01-13 09:30:00,102.24,102.94,102.24,102.3,29564.0,75.987,76.5072,75.987,76.0316,29564.0
2017-01-13 09:40:00,102.45,102.52,102.15,102.37,12436.0,76.1431,76.1951,75.9201,76.0836,12436.0
2017-01-13 09:50:00,102.4,102.46,102.31,102.32,4667.0,76.1059,76.1505,76.039,76.0464,4667.0
2017-01-13 10:00:00,102.46,102.47,102.16,102.23,20231.0,76.1505,76.1579,75.9275,75.9796,20231.0
2017-01-13 10:10:00,102.23,102.36,102.09,102.27,12298.0,75.9796,76.0762,75.8755,76.0093,12298.0
2017-01-13 10:20:00,102.3,102.4,102.15,102.17,12396.0,76.0316,76.1059,75.9201,75.935,12396.0
2017-01-13 10:30:00,102.23,102.39,102.22,102.3,17377.0,75.9796,76.0985,75.9721,76.0316,17377.0
2017-01-13 10:40:00,102.31,102.34,102.24,102.3,7322.0,76.039,76.0613,75.987,76.0316,7322.0
2017-01-13 10:50:00,102.26,102.34,102.2,102.28,9136.0,76.0019,76.0613,75.9573,76.0167,9136.0
2017-01-13 11:00:00,102.31,102.32,102.16,102.18,10329.0,76.039,76.0464,75.9275,75.9424,10329.0
2017-01-13 11:10:00,102.18,102.32,102.18,102.25,5297.0,75.9424,76.0464,75.9424,75.9944,5297.0
2017-01-13 11:20:00,102.19,102.31,102.16,102.21,7539.0,75.9498,76.039,75.9275,75.9647,7539.0
2017-01-13 11:30:00,102.2,102.32,102.18,102.24,4335.0,75.9573,76.0464,75.9424,75.987,4335.0
2017-01-13 11:40:00,102.23,102.3,102.16,102.23,14132.0,75.9796,76.0316,75.9275,75.9796,14132.0
2017-01-13 11:50:00,102.2,102.35,102.2,102.28,13639.0,75.9573,76.0687,75.9573,76.0167,13639.0
2017-01-13 12:00:00,102.29,102.34,102.22,102.26,15000.0,76.0242,76.0613,75.9721,76.0019,15000.0
2017-01-13 12:10:00,102.25,102.33,102.18,102.25,16245.0,75.9944,76.0539,75.9424,75.9944,16245.0
2017-01-13 12:20:00,102.29,102.32,102.22,102.3,5285.0,76.0242,76.0464,75.9721,76.0316,5285.0
2017-01-13 12:30:00,102.3,102.31,102.23,102.25,5954.0,76.0316,76.039,75.9796,75.9944,5954.0
2017-01-13 12:40:00,102.26,102.29,102.22,102.23,3403.0,76.0019,76.0242,75.9721,75.9796,3403.0
2017-01-13 12:50:00,102.29,102.32,102.26,102.3,27002.0,76.0242,76.0464,76.0019,76.0316,27002.0
2017-01-13 13:00:00,102.29,102.31,102.24,102.28,17368.0,76.0242,76.039,75.987,76.0167,17368.0
2017-01-13 13:10:00,102.27,102.3,102.27,102.27,4353.0,76.0093,76.0316,76.0093,76.0093,4353.0
2017-01-13 13:20:00,102.29,102.49,102.29,102.36,22099.0,76.0242,76.1728,76.0242,76.0762,22099.0
2017-01-13 13:30:00,102.35,102.39,102.33,102.39,700.0,76.0687,76.0985,76.0539,76.0985,700.0
2017-01-13 13:40:00,102.36,102.38,102.33,102.37,4879.0,76.0762,76.091,76.0539,76.0836,4879.0
2017-01-13 13:50:00,102.34,102.38,102.3,102.3,14960.0,76.0613,76.091,76.0316,76.0316,14960.0
2017-01-13 14:00:00,102.32,102.35,102.28,102.28,7210.0,76.0464,76.0687,76.0167,76.0167,7210.0
2017-01-13 14:10:00,102.27,102.37,102.25,102.3,8623.0,76.0093,76.0836,75.9944,76.0316,8623.0
2017-01-13 14:20:00,102.31,102.37,102.3,102.31,8358.0,76.039,76.0836,76.0316,76.039,8358.0
2017-01-13 14:30:00,102.3,102.4,102.29,102.32,15241.0,76.0316,76.1059,76.0242,76.0464,15241.0
2017-01-13 14:40:00,102.32,102.38,102.31,102.32,6170.0,76.0464,76.091,76.039,76.0464,6170.0
2017-01-13 14:50:00,102.33,102.38,102.27,102.35,13359.0,76.0539,76.091,76.0093,76.0687,13359.0
2017-01-13 15:00:00,102.35,102.38,102.25,102.26,10610.0,76.0687,76.091,75.9944,76.0019,10610.0
2017-01-13 15:10:00,102.24,102.29,102.22,102.24,12753.0,75.987,76.0242,75.9721,75.987,12753.0
2017-01-13 15:20:00,102.27,102.37,102.22,102.3,24194.0,76.0093,76.0836,75.9721,76.0316,24194.0
2017-01-13 15:30:00,102.31,102.43,102.27,102.39,23128.0,76.039,76.1282,76.0093,76.0985,23128.0
2017-01-13 15:40:00,102.38,102.38,102.3,102.33,31697.0,76.091,76.091,76.0316,76.0539,31697.0
2017-01-13 15:50:00,102.33,102.35,102.24,102.29,42179.0,76.0539,76.0687,75.987,76.0242,42179.0
2017-01-17 09:30:00,102.89,103.6,102.5,103.16,76080.0,76.4701,76.9978,76.1802,76.6708,76080.0
2017-01-17 09:40:00,103.32,103.74,103.04,103.47,25782.0,76.7897,77.1018,76.5816,76.9012,25782.0
2017-01-17 09:50:00,103.71,103.77,103.38,103.45,27742.0,77.0795,77.1241,76.8343,76.8863,27742.0
2017-01-17 10:00:00,103.56,103.74,103.46,103.59,60251.0,76.968,77.1018,76.8937,76.9903,60251.0
2017-01-17 10:10:00,103.6,103.72,103.17,103.48,29756.0,76.9978,77.087,76.6782,76.9086,29756.0
2017-01-17 10:20:00,103.46,103.5,103.28,103.33,5028.0,76.8937,76.9235,76.7599,76.7971,5028.0
2017-01-17 10:30:00,103.35,103.5,103.27,103.43,8890.0,76.812,76.9235,76.7525,76.8714,8890.0
2017-01-17 10:40:00,103.42,103.61,103.26,103.46,52604.0,76.864,77.0052,76.7451,76.8937,52604.0
2017-01-17 10:50:00,103.42,103.66,103.37,103.65,48128.0,76.864,77.0424,76.8268,77.0349,48128.0
2017-01-17 11:00:00,103.6,103.75,103.53,103.65,26709.0,76.9978,77.1093,76.9457,77.0349,26709.0
2017-01-17 11:10:00,103.62,103.74,103.46,103.46,8480.0,77.0126,77.1018,76.8937,76.8937,8480.0
2017-01-17 11:20:00,103.52,103.63,103.46,103.55,8903.0,76.9383,77.0201,76.8937,76.9606,8903.0
2017-01-17 11:30:00,103.58,103.65,103.48,103.53,4451.0,76.9829,77.0349,76.9086,76.9457,4451.0
2017-01-17 11:40:00,103.5,103.62,103.46,103.47,5316.0,76.9235,77.0126,76.8937,76.9012,5316.0
2017-01-17 11:50:00,103.45,103.68,103.39,103.5,58409.0,76.8863,77.0572,76.8417,76.9235,58409.0
2017-01-17 12:00:00,103.58,103.68,103.49,103.53,7982.0,76.9829,77.0572,76.916,76.9457,7982.0
2017-01-17 12:10:00,103.56,103.58,103.25,103.28,17790.0,76.968,76.9829,76.7376,76.7599,17790.0
2017-01-17 12:20:00,103.24,103.39,103.19,103.25,26547.0,76.7302,76.8417,76.6931,76.7376,26547.0
2017-01-17 12:30:00,103.29,103.36,103.17,103.18,17483.0,76.7674,76.8194,76.6782,76.6856,17483.0
2017-01-17 12:40:00,103.23,103.33,103.22,103.25,49566.0,76.7228,76.7971,76.7153,76.7376,49566.0
2017-01-17 12:50:00,103.27,103.33,103.2,103.24,21871.0,76.7525,76.7971,76.7005,76.7302,21871.0
2017-01-17 13:00:00,103.24,103.27,103.18,103.27,5289.0,76.7302,76.7525,76.6856,76.7525,5289.0
2017-01-17 13:10:00,103.24,103.27,103.11,103.14,7383.0,76.7302,76.7525,76.6336,76.6559,7383.0
2017-01-17 13:20:00,103.16,103.2,103.07,103.07,5130.0,76.6708,76.7005,76.6039,76.6039,5130.0
2017-01-17 13:30:00,103.1,103.17,103.06,103.06,5153.0,76.6262,76.6782,76.5964,76.5964,5153.0
2017-01-17 13:40:00,103.07,103.21,103.04,103.16,23904.0,76.6039,76.7079,76.5816,76.6708,23904.0
2017-01-17 13:50:00,103.16,103.18,103.01,103.03,18125.0,76.6708,76.6856,76.5593,76.5741,18125.0
2017-01-17 14:00:00,103.06,103.09,103.01,103.07,56821.0,76.5964,76.6187,76.5593,76.6039,56821.0
2017-01-17 14:10:00,103.07,103.21,103.07,103.13,10213.0,76.6039,76.7079,76.6039,76.6485,10213.0
2017-01-17 14:20:00,103.13,103.18,103.09,103.15,11547.0,76.6485,76.6856,76.6187,76.6633,11547.0
2017-01-17 14:30:00,103.15,103.16,103.02,103.11,11456.0,76.6633,76.6708,76.5667,76.6336,11456.0
2017-01-17 14:40:00,103.12,103.16,103.07,103.15,17947.0,76.641,76.6708,76.6039,76.6633,17947.0
2017-01-17 14:50:00,103.14,103.16,103.07,103.16,47667.0,76.6559,76.6708,76.6039,76.6708,47667.0
2017-01-17 15:00:00,103.14,103.14,102.93,103.04,18519.0,76.6559,76.6559,76.4998,76.5816,18519.0
2017-01-17 15:10:00,103.03,103.16,102.85,103.16,15883.0,76.5741,76.6708,76.4404,76.6708,15883.0
2017-01-17 15:20:00,103.15,103.21,103.07,103.11,16341.0,76.6633,76.7079,76.6039,76.6336,16341.0
2017-01-17 15:30:00,103.1,103.19,103.1,103.15,30657.0,76.6262,76.6931,76.6262,76.6633,30657.0
2017-01-17 15:40:00,103.16,103.18,103.13,103.16,132180.0,76.6708,76.6856,76.6485,76.6708,132180.0
2017-01-17 15:50:00,103.15,103.32,103.14,103.31,61814.0,76.6633,76.7897,76.6559,76.7822,61814.0
2017-01-18 09:30:00,102.94,103.7,102.85,103.62,34826.0,76.5072,77.0721,76.4404,77.0126,34826.0
2017-01-18 09:40:00,103.6,104.52,103.52,104.5,46798.0,76.9978,77.6815,76.9383,77.6667,46798.0
2017-01-18 09:50:00,104.47,104.99,104.14,104.99,58588.0,77.6444,78.0309,77.3991,78.0309,58588.0
2017-01-18 10:00:00,104.97,105.0,104.42,104.42,191765.0,78.016,78.0383,77.6072,77.6072,191765.0
2017-01-18 10:10:00,104.47,104.69,104.32,104.63,64234.0,77.6444,77.8079,77.5329,77.7633,64234.0
2017-01-18 10:20:00,104.64,104.8,104.23,104.33,9609.0,77.7707,77.8896,77.466,77.5403,9609.0
2017-01-18 10:30:00,104.33,104.47,103.9,104.02,38953.0,77.5403,77.6444,77.2207,77.3099,38953.0
2017-01-18 10:40:00,104.03,104.17,103.96,104.01,10705.0,77.3174,77.4214,77.2653,77.3025,10705.0
2017-01-18 10:50:00,103.97,103.97,103.68,103.8,20981.0,77.2728,77.2728,77.0572,77.1464,20981.0
2017-01-18 11:00:00,103.77,104.18,103.7,104.18,25608.0,77.1241,77.4288,77.0721,77.4288,25608.0
2017-01-18 11:10:00,104.14,104.4,104.14,104.22,70446.0,77.3991,77.5924,77.3991,77.4586,70446.0
2017-01-18 11:20:00,104.22,104.28,104.14,104.24,29388.0,77.4586,77.5032,77.3991,77.4734,29388.0
2017-01-18 11:30:00,104.23,104.65,104.23,104.65,9857.0,77.466,77.7782,77.466,77.7782,9857.0
2017-01-18 11:40:00,104.65,104.65,104.41,104.46,13072.0,77.7782,77.7782,77.5998,77.6369,13072.0
2017-01-18 11:50:00,104.44,104.54,104.32,104.34,10156.0,77.6221,77.6964,77.5329,77.5478,10156.0
2017-01-18 12:00:00,104.35,104.6,104.35,104.6,7625.0,77.5552,77.741,77.5552,77.741,7625.0
2017-01-18 12:10:00,104.58,104.73,104.53,104.55,14451.0,77.7261,77.8376,77.689,77.7038,14451.0
2017-01-18 12:20:00,104.54,104.62,104.21,104.27,40430.0,77.6964,77.7559,77.4511,77.4957,40430.0
2017-01-18 12:30:00,104.26,104.44,104.23,104.36,19224.0,77.4883,77.6221,77.466,77.5626,19224.0
2017-01-18 12:40:00,104.32,104.47,104.28,104.47,4020.0,77.5329,77.6444,77.5032,77.6444,4020.0
2017-01-18 12:50:00,104.42,104.45,104.31,104.36,6559.0,77.6072,77.6295,77.5255,77.5626,6559.0
2017-01-18 13:00:00,104.36,104.43,104.27,104.33,3109.0,77.5626,77.6146,77.4957,77.5403,3109.0
2017-01-18 13:10:00,104.34,104.51,104.31,104.51,8133.0,77.5478,77.6741,77.5255,77.6741,8133.0
2017-01-18 13:20:00,104.49,104.56,104.39,104.55,4536.0,77.6592,77.7113,77.5849,77.7038,4536.0
2017-01-18 13:30:00,104.57,104.64,104.48,104.64,9625.0,77.7187,77.7707,77.6518,77.7707,9625.0
2017-01-18 13:40:00,104.56,104.64,104.49,104.52,9187.0,77.7113,77.7707,77.6592,77.6815,9187.0
2017-01-18 13:50:00,104.55,104.62,104.49,104.5,8012.0,77.7038,77.7559,77.6592,77.6667,8012.0
2017-01-18 14:00:00,104.48,104.61,104.47,104.56,83309.0,77.6518,77.7484,77.6444,77.7113,83309.0
2017-01-18 14:10:00,104.51,104.52,104.33,104.5,6928.0,77.6741,77.6815,77.5403,77.6667,6928.0
2017-01-18 14:20:00,104.47,104.51,104.38,104.42,30653.0,77.6444,77.6741,77.5775,77.6072,30653.0
2017-01-18 14:30:00,104.41,104.44,104.13,104.31,7680.0,77.5998,77.6221,77.3917,77.5255,7680.0
2017-01-18 14:40:00,104.29,104.32,104.18,104.32,9879.0,77.5106,77.5329,77.4288,77.5329,9879.0
2017-01-18 14:50:00,104.3,104.52,104.28,104.52,16489.0,77.518,77.6815,77.5032,77.6815,16489.0
2017-01-18 15:00:00,104.52,104.63,104.51,104.57,96665.0,77.6815,77.7633,77.6741,77.7187,96665.0
2017-01-18 15:10:00,104.58,104.74,104.48,104.63,48876.0,77.7261,77.845,77.6518,77.7633,48876.0
2017-01-18 15:20:00,104.59,104.59,104.45,104.59,10422.0,77.7336,77.7336,77.6295,77.7336,10422.0
2017-01-18 15:30:00,104.57,104.61,104.42,104.42,41546.0,77.7187,77.7484,77.6072,77.6072,41546.0
2017-01-18 15:40:00,104.44,104.5,104.39,104.39,96988.0,77.6221,77.6667,77.5849,77.5849,96988.0
2017-01-18 15:50:00,104.37,104.65,104.31,104.65,302578.0,77.5701,77.7782,77.5255,77.7782,302578.0
2017-01-19 09:30:00,103.78,104.5,103.1,103.46,36966.0,77.1316,77.6667,76.6262,76.8937,36966.0
2017-01-19 09:40:00,103.48,103.77,103.32,103.61,16570.0,76.9086,77.1241,76.7897,77.0052,16570.0
2017-01-19 09:50:00,103.61,103.91,103.54,103.91,14679.0,77.0052,77.2282,76.9532,77.2282,14679.0
2017-01-19 10:00:00,103.86,103.91,103.61,103.72,11208.0,77.191,77.2282,77.0052,77.087,11208.0
2017-01-19 10:10:00,103.69,104.16,103.52,104.14,21516.0,77.0647,77.414,76.9383,77.3991,21516.0
2017-01-19 10:20:00,104.12,104.75,104.12,104.63,29264.0,77.3842,77.8525,77.3842,77.7633,29264.0
2017-01-19 10:30:00,104.54,104.65,104.3,104.61,10041.0,77.6964,77.7782,77.518,77.7484,10041.0
2017-01-19 10:40:00,104.62,104.72,104.55,104.7,21605.0,77.7559,77.8302,77.7038,77.8153,21605.0
2017-01-19 10:50:00,104.68,104.78,103.99,104.01,37320.0,77.8005,77.8748,77.2876,77.3025,37320.0
2017-01-19 11:00:00,104.01,104.28,104.01,104.17,52217.0,77.3025,77.5032,77.3025,77.4214,52217.0
2017-01-19 11:10:00,104.16,104.31,104.04,104.31,13536.0,77.414,77.5255,77.3248,77.5255,13536.0
2017-01-19 11:20:00,104.31,104.46,104.27,104.41,19881.0,77.5255,77.6369,77.4957,77.5998,19881.0
2017-01-19 11:30:00,104.4,104.77,104.4,104.73,15849.0,77.5924,77.8673,77.5924,77.8376,15849.0
2017-01-19 11:40:00,104.71,104.71,104.39,104.49,8616.0,77.8227,77.8227,77.5849,77.6592,8616.0
2017-01-19 11:50:00,104.47,104.56,104.42,104.46,7608.0,77.6444,77.7113,77.6072,77.6369,7608.0
2017-01-19 12:00:00,104.5,104.61,104.41,104.45,5100.0,77.6667,77.7484,77.5998,77.6295,5100.0
2017-01-19 12:10:00,104.45,104.55,104.32,104.35,15346.0,77.6295,77.7038,77.5329,77.5552,15346.0
2017-01-19 12:20:00,104.36,104.37,104.16,104.29,7226.0,77.5626,77.5701,77.414,77.5106,7226.0
2017-01-19 12:30:00,104.32,104.48,104.31,104.31,4744.0,77.5329,77.6518,77.5255,77.5255,4744.0
2017-01-19 12:40:00,104.26,104.53,104.23,104.47,6310.0,77.4883,77.689,77.466,77.6444,6310.0
2017-01-19 12:50:00,104.44,104.44,104.31,104.36,5785.0,77.6221,77.6221,77.5255,77.5626,5785.0
2017-01-19 13:00:00,104.36,104.41,104.31,104.33,3608.0,77.5626,77.5998,77.5255,77.5403,3608.0
2017-01-19 13:10:00,104.37,104.41,104.26,104.37,8060.0,77.5701,77.5998,77.4883,77.5701,8060.0
2017-01-19 13:20:00,104.36,104.39,104.24,104.28,7556.0,77.5626,77.5849,77.4734,77.5032,7556.0
2017-01-19 13:30:00,104.28,104.43,104.22,104.23,6122.0,77.5032,77.6146,77.4586,77.466,6122.0
2017-01-19 13:40:00,104.25,104.37,104.23,104.27,5919.0,77.4809,77.5701,77.466,77.4957,5919.0
2017-01-19 13:50:00,104.27,104.46,104.27,104.4,20916.0,77.4957,77.6369,77.4957,77.5924,20916.0
2017-01-19 14:00:00,104.41,104.58,104.4,104.43,34404.0,77.5998,77.7261,77.5924,77.6146,34404.0
2017-01-19 14:10:00,104.41,104.46,104.34,104.4,11089.0,77.5998,77.6369,77.5478,77.5924,11089.0
2017-01-19 14:20:00,104.39,104.48,104.33,104.4,20195.0,77.5849,77.6518,77.5403,77.5924,20195.0
2017-01-19 14:30:00,104.4,104.46,104.33,104.46,24607.0,77.5924,77.6369,77.5403,77.6369,24607.0
2017-01-19 14:40:00,104.45,104.67,104.42,104.48,26259.0,77.6295,77.793,77.6072,77.6518,26259.0
2017-01-19 14:50:00,104.47,104.62,104.46,104.48,18141.0,77.6444,77.7559,77.6369,77.6518,18141.0
2017-01-19 15:00:00,104.49,104.55,104.42,104.42,9383.0,77.6592,77.7038,77.6072,77.6072,9383.0
2017-01-19 15:10:00,104.44,104.58,104.4,104.55,17742.0,77.6221,77.7261,77.5924,77.7038,17742.0
2017-01-19 15:20:00,104.56,104.65,104.53,104.6,12588.0,77.7113,77.7782,77.689,77.741,12588.0
2017-01-19 15:30:00,104.62,104.65,104.58,104.61,20373.0,77.7559,77.7782,77.7261,77.7484,20373.0
2017-01-19 15:40:00,104.61,104.7,104.6,104.67,48032.0,77.7484,77.8153,77.741,77.793,48032.0
2017-01-19 15:50:00,104.66,104.9,104.66,104.75,79712.0,77.7856,77.964,77.7856,77.8525,79712.0
2017-01-20 09:30:00,105.1,105.55,105.1,105.2,102205.0,78.1126,78.4471,78.1126,78.1869,102205.0
2017-01-20 09:40:00,105.17,105.71,105.07,105.63,32779.0,78.1646,78.566,78.0903,78.5065,32779.0
2017-01-20 09:50:00,105.62,105.83,105.47,105.47,23703.0,78.4991,78.6552,78.3876,78.3876,23703.0
2017-01-20 10:00:00,105.48,105.86,105.47,105.77,19649.0,78.395,78.6775,78.3876,78.6106,19649.0
2017-01-20 10:10:00,105.77,106.17,105.74,106.08,54336.0,78.6106,78.9079,78.5883,78.841,54336.0
2017-01-20 10:20:00,106.06,106.06,105.71,105.79,32234.0,78.8261,78.8261,78.566,78.6254,32234.0
2017-01-20 10:30:00,105.77,106.0,105.77,105.94,26072.0,78.6106,78.7815,78.6106,78.7369,26072.0
2017-01-20 10:40:00,105.9,105.98,105.79,105.8,17884.0,78.7072,78.7666,78.6254,78.6329,17884.0
2017-01-20 10:50:00,105.8,105.97,105.76,105.91,20436.0,78.6329,78.7592,78.6031,78.7146,20436.0
2017-01-20 11:00:00,105.93,106.0,105.91,105.91,19277.0,78.7295,78.7815,78.7146,78.7146,19277.0
2017-01-20 11:10:00,105.91,105.95,105.83,105.84,21615.0,78.7146,78.7443,78.6552,78.6626,21615.0
2017-01-20 11:20:00,105.84,106.0,105.81,106.0,35636.0,78.6626,78.7815,78.6403,78.7815,35636.0
2017-01-20 11:30:00,106.01,106.07,105.89,105.95,30646.0,78.7889,78.8335,78.6998,78.7443,30646.0
2017-01-20 11:40:00,105.95,106.24,105.95,106.19,30731.0,78.7443,78.9599,78.7443,78.9227,30731.0
2017-01-20 11:50:00,106.16,106.4,106.1,106.22,39199.0,78.9004,79.0788,78.8558,78.945,39199.0
2017-01-20 12:00:00,106.22,106.22,105.96,106.01,16751.0,78.945,78.945,78.7518,78.7889,16751.0
2017-01-20 12:10:00,106.0,106.16,105.98,106.1,14593.0,78.7815,78.9004,78.7666,78.8558,14593.0
2017-01-20 12:20:00,106.06,106.06,105.89,105.91,17723.0,78.8261,78.8261,78.6998,78.7146,17723.0
2017-01-20 12:30:00,105.91,106.05,105.91,106.0,37933.0,78.7146,78.8187,78.7146,78.7815,37933.0
2017-01-20 12:40:00,105.99,106.05,105.94,105.98,28129.0,78.7741,78.8187,78.7369,78.7666,28129.0
2017-01-20 12:50:00,105.99,106.1,105.95,106.0,30571.0,78.7741,78.8558,78.7443,78.7815,30571.0
2017-01-20 13:00:00,105.95,106.05,105.95,106.0,26451.0,78.7443,78.8187,78.7443,78.7815,26451.0
2017-01-20 13:10:00,106.01,106.05,105.97,106.0,8145.0,78.7889,78.8187,78.7592,78.7815,8145.0
2017-01-20 13:20:00,105.97,106.04,105.94,105.98,18330.0,78.7592,78.8112,78.7369,78.7666,18330.0
2017-01-20 13:30:00,105.98,106.05,105.96,106.03,19266.0,78.7666,78.8187,78.7518,78.8038,19266.0
2017-01-20 13:40:00,106.0,106.05,105.95,106.02,18549.0,78.7815,78.8187,78.7443,78.7964,18549.0
2017-01-20 13:50:00,106.0,106.04,105.93,105.98,27257.0,78.7815,78.8112,78.7295,78.7666,27257.0
2017-01-20 14:00:00,105.98,106.01,105.95,105.97,17406.0,78.7666,78.7889,78.7443,78.7592,17406.0
2017-01-20 14:10:00,105.97,106.03,105.91,105.99,35810.0,78.7592,78.8038,78.7146,78.7741,35810.0
2017-01-20 14:20:00,106.0,106.01,105.92,106.0,30445.0,78.7815,78.7889,78.722,78.7815,30445.0
2017-01-20 14:30:00,105.95,105.99,105.9,105.96,39527.0,78.7443,78.7741,78.7072,78.7518,39527.0
2017-01-20 14:40:00,105.96,105.97,105.9,105.95,61955.0,78.7518,78.7592,78.7072,78.7443,61955.0
2017-01-20 14:50:00,105.94,105.96,105.88,105.89,29510.0,78.7369,78.7518,78.6923,78.6998,29510.0
2017-01-20 15:00:00,105.88,105.89,105.65,105.65,19257.0,78.6923,78.6998,78.5214,78.5214,19257.0
2017-01-20 15:10:00,105.67,105.73,105.52,105.59,13416.0,78.5362,78.5808,78.4248,78.4768,13416.0
2017-01-20 15:20:00,105.58,105.62,105.43,105.45,8845.0,78.4694,78.4991,78.3579,78.3727,8845.0
2017-01-20 15:30:00,105.45,105.6,105.42,105.58,24003.0,78.3727,78.4842,78.3504,78.4694,24003.0
2017-01-20 15:40:00,105.59,105.75,105.58,105.72,27910.0,78.4768,78.5957,78.4694,78.5734,27910.0
2017-01-20 15:50:00,105.72,105.81,105.66,105.79,67432.0,78.5734,78.6403,78.5288,78.6254,67432.0
2017-01-23 09:30:00,105.7,106.1,105.56,106.1,15779.0,78.5585,78.8558,78.4545,78.8558,15779.0
2017-01-23 09:40:00,106.19,106.39,106.13,106.17,7313.0,78.9227,79.0714,78.8781,78.9079,7313.0
2017-01-23 09:50:00,106.1,106.15,106.01,106.06,8861.0,78.8558,78.893,78.7889,78.8261,8861.0
2017-01-23 10:00:00,105.98,106.05,105.9,106.05,14268.0,78.7666,78.8187,78.7072,78.8187,14268.0
2017-01-23 10:10:00,106.05,106.08,105.85,106.02,9657.0,78.8187,78.841,78.67,78.7964,9657.0
2017-01-23 10:20:00,106.01,106.09,106.0,106.0,9096.0,78.7889,78.8484,78.7815,78.7815,9096.0
2017-01-23 10:30:00,106.01,106.14,105.94,105.98,22991.0,78.7889,78.8856,78.7369,78.7666,22991.0
2017-01-23 10:40:00,105.95,106.05,105.94,106.02,20005.0,78.7443,78.8187,78.7369,78.7964,20005.0
2017-01-23 10:50:00,106.01,106.01,105.76,105.77,34359.0,78.7889,78.7889,78.6031,78.6106,34359.0
2017-01-23 11:00:00,105.78,106.01,105.7,105.97,63646.0,78.618,78.7889,78.5585,78.7592,63646.0
2017-01-23 11:10:00,106.0,106.05,105.89,105.92,25153.0,78.7815,78.8187,78.6998,78.722,25153.0
2017-01-23 11:20:00,105.91,106.01,105.66,105.76,115863.0,78.7146,78.7889,78.5288,78.6031,115863.0
2017-01-23 11:30:00,105.8,105.81,105.6,105.6,14172.0,78.6329,78.6403,78.4842,78.4842,14172.0
2017-01-23 11:40:00,105.6,105.66,105.52,105.58,7057.0,78.4842,78.5288,78.4248,78.4694,7057.0
2017-01-23 11:50:00,105.57,105.87,105.52,105.76,11268.0,78.4619,78.6849,78.4248,78.6031,11268.0
2017-01-23 12:00:00,105.79,105.83,105.71,105.75,8593.0,78.6254,78.6552,78.566,78.5957,8593.0
2017-01-23 12:10:00,105.79,105.8,105.69,105.74,8350.0,78.6254,78.6329,78.5511,78.5883,8350.0
2017-01-23 12:20:00,105.75,105.75,105.65,105.65,5684.0,78.5957,78.5957,78.5214,78.5214,5684.0
2017-01-23 12:30:00,105.66,105.95,105.66,105.95,24116.0,78.5288,78.7443,78.5288,78.7443,24116.0
2017-01-23 12:40:00,105.95,106.08,105.93,105.97,15397.0,78.7443,78.841,78.7295,78.7592,15397.0
2017-01-23 12:50:00,105.97,105.98,105.91,105.94,3696.0,78.7592,78.7666,78.7146,78.7369,3696.0
2017-01-23 13:00:00,105.94,105.96,105.85,105.89,9925.0,78.7369,78.7518,78.67,78.6998,9925.0
2017-01-23 13:10:00,105.9,105.92,105.86,105.89,4887.0,78.7072,78.722,78.6775,78.6998,4887.0
2017-01-23 13:20:00,105.9,106.0,105.83,105.98,8050.0,78.7072,78.7815,78.6552,78.7666,8050.0
2017-01-23 13:30:00,105.95,106.02,105.9,106.01,13210.0,78.7443,78.7964,78.7072,78.7889,13210.0
2017-01-23 13:40:00,106.02,106.02,105.89,105.94,6511.0,78.7964,78.7964,78.6998,78.7369,6511.0
2017-01-23 13:50:00,105.94,105.96,105.84,105.86,6764.0,78.7369,78.7518,78.6626,78.6775,6764.0
2017-01-23 14:00:00,105.84,105.96,105.84,105.9,12030.0,78.6626,78.7518,78.6626,78.7072,12030.0
2017-01-23 14:10:00,105.9,105.91,105.85,105.85,5088.0,78.7072,78.7146,78.67,78.67,5088.0
2017-01-23 14:20:00,105.87,105.96,105.86,105.92,13886.0,78.6849,78.7518,78.6775,78.722,13886.0
2017-01-23 14:30:00,105.93,105.94,105.85,105.87,13306.0,78.7295,78.7369,78.67,78.6849,13306.0
2017-01-23 14:40:00,105.9,105.9,105.78,105.79,8398.0,78.7072,78.7072,78.618,78.6254,8398.0
2017-01-23 14:50:00,105.77,105.95,105.77,105.91,35224.0,78.6106,78.7443,78.6106,78.7146,35224.0
2017-01-23 15:00:00,105.93,106.02,105.9,106.0,16503.0,78.7295,78.7964,78.7072,78.7815,16503.0
2017-01-23 15:10:00,106.0,106.05,105.91,105.95,29178.0,78.7815,78.8187,78.7146,78.7443,29178.0
2017-01-23 15:20:00,105.95,106.02,105.94,105.98,10458.0,78.7443,78.7964,78.7369,78.7666,10458.0
2017-01-23 15:30:00,105.98,106.05,105.9,105.96,37580.0,78.7666,78.8187,78.7072,78.7518,37580.0
2017-01-23 15:40:00,105.94,106.26,105.94,106.2,35202.0,78.7369,78.9747,78.7369,78.9301,35202.0
2017-01-23 15:50:00,106.19,106.19,105.94,106.04,84531.0,78.9227,78.9227,78.7369,78.8112,84531.0
2017-01-24 09:30:00,106.09,106.25,105.77,106.25,24095.0,78.8484,78.9673,78.6106,78.9673,24095.0
2017-01-24 09:40:00,106.38,106.73,106.09,106.71,12498.0,79.0639,79.3241,78.8484,79.3092,12498.0
2017-01-24 09:50:00,106.74,107.13,106.71,107.04,16678.0,79.3315,79.6213,79.3092,79.5545,16678.0
2017-01-24 10:00:00,107.08,107.58,107.07,107.54,20367.0,79.5842,79.9558,79.5768,79.9261,20367.0
2017-01-24 10:10:00,107.5,107.72,107.35,107.35,22859.0,79.8963,80.0598,79.7849,79.7849,22859.0
2017-01-24 10:20:00,107.43,107.47,107.07,107.07,13300.0,79.8443,79.874,79.5768,79.5768,13300.0
2017-01-24 10:30:00,107.04,107.12,106.89,107.09,19202.0,79.5545,79.6139,79.443,79.5916,19202.0
2017-01-24 10:40:00,107.06,107.08,106.77,106.9,17794.0,79.5693,79.5842,79.3538,79.4504,17794.0
2017-01-24 10:50:00,106.88,107.23,106.82,107.16,69489.0,79.4355,79.6957,79.3909,79.6436,69489.0
2017-01-24 11:00:00,107.11,107.22,107.02,107.14,17933.0,79.6065,79.6882,79.5396,79.6288,17933.0
2017-01-24 11:10:00,107.16,107.16,106.94,107.01,20329.0,79.6436,79.6436,79.4801,79.5322,20329.0
2017-01-24 11:20:00,107.0,107.13,106.96,107.01,29071.0,79.5247,79.6213,79.495,79.5322,29071.0
2017-01-24 11:30:00,106.98,107.23,106.93,107.17,14514.0,79.5099,79.6957,79.4727,79.6511,14514.0
2017-01-24 11:40:00,107.18,107.31,107.17,107.22,16578.0,79.6585,79.7551,79.6511,79.6882,16578.0
2017-01-24 11:50:00,107.2,107.23,106.91,106.91,12171.0,79.6734,79.6957,79.4578,79.4578,12171.0
2017-01-24 12:00:00,106.92,106.96,106.87,106.9,9926.0,79.4653,79.495,79.4281,79.4504,9926.0
2017-01-24 12:10:00,106.94,107.06,106.94,106.99,19408.0,79.4801,79.5693,79.4801,79.5173,19408.0
2017-01-24 12:20:00,107.0,107.05,106.99,107.0,15507.0,79.5247,79.5619,79.5173,79.5247,15507.0
2017-01-24 12:30:00,107.0,107.04,106.98,107.02,12262.0,79.5247,79.5545,79.5099,79.5396,12262.0
2017-01-24 12:40:00,107.01,107.05,106.98,107.03,18417.0,79.5322,79.5619,79.5099,79.547,18417.0
2017-01-24 12:50:00,107.04,107.12,106.98,106.98,21705.0,79.5545,79.6139,79.5099,79.5099,21705.0
2017-01-24 13:00:00,107.06,107.08,106.92,106.95,13327.0,79.5693,79.5842,79.4653,79.4876,13327.0
2017-01-24 13:10:00,106.96,107.01,106.9,106.94,19955.0,79.495,79.5322,79.4504,79.4801,19955.0
2017-01-24 13:20:00,106.95,106.97,106.81,106.86,9086.0,79.4876,79.5024,79.3835,79.4207,9086.0
2017-01-24 13:30:00,106.89,106.89,106.75,106.82,12129.0,79.443,79.443,79.3389,79.3909,12129.0
2017-01-24 13:40:00,106.87,107.0,106.87,107.0,28048.0,79.4281,79.5247,79.4281,79.5247,28048.0
2017-01-24 13:50:00,107.01,107.07,106.93,107.04,25278.0,79.5322,79.5768,79.4727,79.5545,25278.0
2017-01-24 14:00:00,107.01,107.01,106.94,106.98,18592.0,79.5322,79.5322,79.4801,79.5099,18592.0
2017-01-24 14:10:00,106.96,107.05,106.92,107.01,19575.0,79.495,79.5619,79.4653,79.5322,19575.0
2017-01-24 14:20:00,107.02,107.13,106.97,107.04,32371.0,79.5396,79.6213,79.5024,79.5545,32371.0
2017-01-24 14:30:00,107.04,107.12,107.0,107.0,9057.0,79.5545,79.6139,79.5247,79.5247,9057.0
2017-01-24 14:40:00,107.03,107.11,106.97,107.01,21596.0,79.547,79.6065,79.5024,79.5322,21596.0
2017-01-24 14:50:00,107.05,107.15,107.0,107.03,13762.0,79.5619,79.6362,79.5247,79.547,13762.0
2017-01-24 15:00:00,107.05,107.15,106.96,106.97,16241.0,79.5619,79.6362,79.495,79.5024,16241.0
2017-01-24 15:10:00,106.97,107.02,106.95,107.0,18261.0,79.5024,79.5396,79.4876,79.5247,18261.0
2017-01-24 15:20:00,107.0,107.06,106.91,106.96,19449.0,79.5247,79.5693,79.4578,79.495,19449.0
2017-01-24 15:30:00,106.95,107.04,106.94,107.04,21771.0,79.4876,79.5545,79.4801,79.5545,21771.0
2017-01-24 15:40:00,107.05,107.31,107.05,107.31,40255.0,79.5619,79.7551,79.5619,79.7551,40255.0
2017-01-24 15:50:00,107.3,107.34,107.24,107.34,110345.0,79.7477,79.7774,79.7031,79.7774,110345.0
2017-01-25 09:30:00,107.3,108.0,107.09,107.38,35352.0,79.7477,80.2679,79.5916,79.8072,35352.0
2017-01-25 09:40:00,107.4,107.46,107.1,107.1,70952.0,79.822,79.8666,79.599,79.599,70952.0
2017-01-25 09:50:00,107.02,107.02,106.5,106.74,41195.0,79.5396,79.5396,79.1531,79.3315,41195.0
2017-01-25 10:00:00,106.74,107.09,106.66,107.0,47736.0,79.3315,79.5916,79.272,79.5247,47736.0
2017-01-25 10:10:00,107.06,107.16,106.88,106.93,19616.0,79.5693,79.6436,79.4355,79.4727,19616.0
2017-01-25 10:20:00,106.97,107.17,106.88,107.17,45986.0,79.5024,79.6511,79.4355,79.6511,45986.0
2017-01-25 10:30:00,107.13,107.21,107.0,107.07,25673.0,79.6213,79.6808,79.5247,79.5768,25673.0
2017-01-25 10:40:00,107.08,107.16,107.0,107.05,23717.0,79.5842,79.6436,79.5247,79.5619,23717.0
2017-01-25 10:50:00,107.02,107.18,107.0,107.02,16312.0,79.5396,79.6585,79.5247,79.5396,16312.0
2017-01-25 11:00:00,107.07,107.36,107.05,107.05,42190.0,79.5768,79.7923,79.5619,79.5619,42190.0
2017-01-25 11:10:00,107.07,107.11,106.74,106.78,14035.0,79.5768,79.6065,79.3315,79.3612,14035.0
2017-01-25 11:20:00,106.8,107.05,106.76,107.0,26335.0,79.3761,79.5619,79.3464,79.5247,26335.0
2017-01-25 11:30:00,106.97,107.06,106.95,107.0,16508.0,79.5024,79.5693,79.4876,79.5247,16508.0
2017-01-25 11:40:00,107.0,107.06,106.74,106.77,36526.0,79.5247,79.5693,79.3315,79.3538,36526.0
2017-01-25 11:50:00,106.75,106.79,106.68,106.79,19734.0,79.3389,79.3687,79.2869,79.3687,19734.0
2017-01-25 12:00:00,106.79,106.95,106.78,106.94,12713.0,79.3687,79.4876,79.3612,79.4801,12713.0
2017-01-25 12:10:00,106.91,107.0,106.85,106.93,16823.0,79.4578,79.5247,79.4132,79.4727,16823.0
2017-01-25 12:20:00,106.94,106.98,106.89,106.98,6575.0,79.4801,79.5099,79.443,79.5099,6575.0
2017-01-25 12:30:00,107.0,107.01,106.96,107.0,9161.0,79.5247,79.5322,79.495,79.5247,9161.0
2017-01-25 12:40:00,106.98,107.04,106.96,107.02,13516.0,79.5099,79.5545,79.495,79.5396,13516.0
2017-01-25 12:50:00,107.03,107.14,107.02,107.08,19168.0,79.547,79.6288,79.5396,79.5842,19168.0
2017-01-25 13:00:00,107.1,107.11,106.98,107.0,8351.0,79.599,79.6065,79.5099,79.5247,8351.0
2017-01-25 13:10:00,106.99,106.99,106.7,106.73,10015.0,79.5173,79.5173,79.3018,79.3241,10015.0
2017-01-25 13:20:00,106.74,107.06,106.74,107.0,25648.0,79.3315,79.5693,79.3315,79.5247,25648.0
2017-01-25 13:30:00,107.0,107.08,107.0,107.05,13463.0,79.5247,79.5842,79.5247,79.5619,13463.0
2017-01-25 13:40:00,107.05,107.15,106.99,107.07,8684.0,79.5619,79.6362,79.5173,79.5768,8684.0
2017-01-25 13:50:00,107.06,107.14,107.04,107.09,6074.0,79.5693,79.6288,79.5545,79.5916,6074.0
2017-01-25 14:00:00,107.07,107.09,107.01,107.01,5651.0,79.5768,79.5916,79.5322,79.5322,5651.0
2017-01-25 14:10:00,107.03,107.09,106.91,107.06,22031.0,79.547,79.5916,79.4578,79.5693,22031.0
2017-01-25 14:20:00,107.05,107.16,107.05,107.13,6936.0,79.5619,79.6436,79.5619,79.6213,6936.0
2017-01-25 14:30:00,107.12,107.23,107.1,107.2,14077.0,79.6139,79.6957,79.599,79.6734,14077.0
2017-01-25 14:40:00,107.2,107.24,107.2,107.24,33449.0,79.6734,79.7031,79.6734,79.7031,33449.0
2017-01-25 14:50:00,107.23,107.25,106.93,106.93,26178.0,79.6957,79.7105,79.4727,79.4727,26178.0
2017-01-25 15:00:00,106.95,107.12,106.94,107.09,34240.0,79.4876,79.6139,79.4801,79.5916,34240.0
2017-01-25 15:10:00,107.05,107.09,106.88,106.88,30748.0,79.5619,79.5916,79.4355,79.4355,30748.0
2017-01-25 15:20:00,106.89,107.28,106.89,107.1,50084.0,79.443,79.7328,79.443,79.599,50084.0
2017-01-25 15:30:00,107.1,107.26,107.03,107.15,40904.0,79.599,79.718,79.547,79.6362,40904.0
2017-01-25 15:40:00,107.12,107.24,107.07,107.09,45848.0,79.6139,79.7031,79.5768,79.5916,45848.0
2017-01-25 15:50:00,107.08,107.47,107.08,107.4,139294.0,79.5842,79.874,79.5842,79.822,139294.0
2017-01-26 09:30:00,107.59,107.96,107.56,107.73,25476.0,79.9632,80.2382,79.9409,80.0673,25476.0
2017-01-26 09:40:00,107.73,108.2,107.72,108.12,14081.0,80.0673,80.4166,80.0598,80.3571,14081.0
2017-01-26 09:50:00,108.04,108.35,107.96,108.06,50894.0,80.2977,80.5281,80.2382,80.3125,50894.0
2017-01-26 10:00:00,108.06,108.29,107.78,107.78,19636.0,80.3125,80.4835,80.1044,80.1044,19636.0
2017-01-26 10:10:00,107.78,108.02,107.63,107.86,15976.0,80.1044,80.2828,79.993,80.1639,15976.0
2017-01-26 10:20:00,107.82,108.07,107.76,107.78,6100.0,80.1342,80.32,80.0896,80.1044,6100.0
2017-01-26 10:30:00,107.78,108.13,107.78,108.0,17220.0,80.1044,80.3646,80.1044,80.2679,17220.0
2017-01-26 10:40:00,108.01,108.04,107.74,107.78,23810.0,80.2754,80.2977,80.0747,80.1044,23810.0
2017-01-26 10:50:00,107.77,107.93,107.68,107.93,42070.0,80.097,80.2159,80.0301,80.2159,42070.0
2017-01-26 11:00:00,107.93,108.07,107.88,107.99,20627.0,80.2159,80.32,80.1788,80.2605,20627.0
2017-01-26 11:10:00,107.97,108.06,107.87,107.96,25211.0,80.2457,80.3125,80.1713,80.2382,25211.0
2017-01-26 11:20:00,107.96,108.05,107.91,107.99,21523.0,80.2382,80.3051,80.2011,80.2605,21523.0
2017-01-26 11:30:00,107.96,108.06,107.86,107.92,33112.0,80.2382,80.3125,80.1639,80.2085,33112.0
2017-01-26 11:40:00,107.87,107.93,107.8,107.81,18380.0,80.1713,80.2159,80.1193,80.1267,18380.0
2017-01-26 11:50:00,107.81,107.89,107.73,107.82,15897.0,80.1267,80.1862,80.0673,80.1342,15897.0
2017-01-26 12:00:00,107.82,107.99,107.82,107.94,29441.0,80.1342,80.2605,80.1342,80.2234,29441.0
2017-01-26 12:10:00,107.94,108.01,107.88,107.89,12948.0,80.2234,80.2754,80.1788,80.1862,12948.0
2017-01-26 12:20:00,107.91,107.94,107.82,107.87,37730.0,80.2011,80.2234,80.1342,80.1713,37730.0
2017-01-26 12:30:00,107.87,107.96,107.86,107.86,22770.0,80.1713,80.2382,80.1639,80.1639,22770.0
2017-01-26 12:40:00,107.86,107.92,107.83,107.87,11550.0,80.1639,80.2085,80.1416,80.1713,11550.0
2017-01-26 12:50:00,107.86,107.86,107.64,107.64,21930.0,80.1639,80.1639,80.0004,80.0004,21930.0
2017-01-26 13:00:00,107.65,107.76,107.62,107.72,16700.0,80.0078,80.0896,79.9855,80.0598,16700.0
2017-01-26 13:10:00,107.72,107.77,107.46,107.46,13627.0,80.0598,80.097,79.8666,79.8666,13627.0
2017-01-26 13:20:00,107.5,107.51,107.33,107.34,18390.0,79.8963,79.9038,79.77,79.7774,18390.0
2017-01-26 13:30:00,107.36,107.51,107.33,107.39,14687.0,79.7923,79.9038,79.77,79.8146,14687.0
2017-01-26 13:40:00,107.37,107.44,107.3,107.41,13676.0,79.7997,79.8517,79.7477,79.8294,13676.0
2017-01-26 13:50:00,107.44,107.47,107.3,107.36,16748.0,79.8517,79.874,79.7477,79.7923,16748.0
2017-01-26 14:00:00,107.35,107.56,107.35,107.48,15653.0,79.7849,79.9409,79.7849,79.8815,15653.0
2017-01-26 14:10:00,107.48,107.48,107.37,107.37,11571.0,79.8815,79.8815,79.7997,79.7997,11571.0
2017-01-26 14:20:00,107.35,107.46,107.35,107.42,22003.0,79.7849,79.8666,79.7849,79.8369,22003.0
2017-01-26 14:30:00,107.42,107.55,107.41,107.49,23441.0,79.8369,79.9335,79.8294,79.8889,23441.0
2017-01-26 14:40:00,107.5,107.73,107.46,107.68,26596.0,79.8963,80.0673,79.8666,80.0301,26596.0
2017-01-26 14:50:00,107.69,107.9,107.65,107.85,18497.0,80.0376,80.1936,80.0078,80.1565,18497.0
2017-01-26 15:00:00,107.91,107.94,107.77,107.77,16241.0,80.2011,80.2234,80.097,80.097,16241.0
2017-01-26 15:10:00,107.77,107.78,107.67,107.71,23427.0,80.097,80.1044,80.0227,80.0524,23427.0
2017-01-26 15:20:00,107.71,107.71,107.52,107.52,22813.0,80.0524,80.0524,79.9112,79.9112,22813.0
2017-01-26 15:30:00,107.53,107.68,107.5,107.67,35466.0,79.9186,80.0301,79.8963,80.0227,35466.0
2017-01-26 15:40:00,107.67,107.71,107.43,107.48,51782.0,80.0227,80.0524,79.8443,79.8815,51782.0
2017-01-26 15:50:00,107.47,107.61,107.44,107.56,100873.0,79.874,79.9781,79.8517,79.9409,100873.0
2017-01-27 09:30:00,107.76,107.8,107.38,107.59,14471.0,80.0896,80.1193,79.8072,79.9632,14471.0
2017-01-27 09:40:00,107.35,107.45,106.88,107.0,10947.0,79.7849,79.8592,79.4355,79.5247,10947.0
2017-01-27 09:50:00,106.95,107.21,106.94,107.21,32551.0,79.4876,79.6808,79.4801,79.6808,32551.0
2017-01-27 10:00:00,107.16,107.18,106.74,106.81,18156.0,79.6436,79.6585,79.3315,79.3835,18156.0
2017-01-27 10:10:00,106.78,106.86,106.7,106.77,11791.0,79.3612,79.4207,79.3018,79.3538,11791.0
2017-01-27 10:20:00,106.73,106.81,106.5,106.58,15591.0,79.3241,79.3835,79.1531,79.2126,15591.0
2017-01-27 10:30:00,106.58,106.63,106.32,106.53,12389.0,79.2126,79.2497,79.0193,79.1754,12389.0
2017-01-27 10:40:00,106.47,106.55,106.37,106.37,12253.0,79.1308,79.1903,79.0565,79.0565,12253.0
2017-01-27 10:50:00,106.35,106.35,106.11,106.11,8098.0,79.0416,79.0416,78.8633,78.8633,8098.0
2017-01-27 11:00:00,106.1,106.39,106.09,106.33,6802.0,78.8558,79.0714,78.8484,79.0268,6802.0
2017-01-27 11:10:00,106.29,106.39,106.27,106.32,5345.0,78.997,79.0714,78.9822,79.0193,5345.0
2017-01-27 11:20:00,106.34,106.38,106.24,106.28,8182.0,79.0342,79.0639,78.9599,78.9896,8182.0
2017-01-27 11:30:00,106.3,106.3,106.21,106.28,9074.0,79.0045,79.0045,78.9376,78.9896,9074.0
2017-01-27 11:40:00,106.29,106.3,106.07,106.15,10985.0,78.997,79.0045,78.8335,78.893,10985.0
2017-01-27 11:50:00,106.13,106.28,106.07,106.28,18702.0,78.8781,78.9896,78.8335,78.9896,18702.0
2017-01-27 12:00:00,106.27,106.28,106.09,106.14,5443.0,78.9822,78.9896,78.8484,78.8856,5443.0
2017-01-27 12:10:00,106.11,106.22,106.08,106.22,10866.0,78.8633,78.945,78.841,78.945,10866.0
2017-01-27 12:20:00,106.21,106.26,106.09,106.14,57865.0,78.9376,78.9747,78.8484,78.8856,57865.0
2017-01-27 12:30:00,106.11,106.14,105.95,106.0,6902.0,78.8633,78.8856,78.7443,78.7815,6902.0
2017-01-27 12:40:00,105.98,106.04,105.93,105.96,14795.0,78.7666,78.8112,78.7295,78.7518,14795.0
2017-01-27 12:50:00,105.98,106.03,105.95,106.03,7655.0,78.7666,78.8038,78.7443,78.8038,7655.0
2017-01-27 13:00:00,106.03,106.03,105.94,105.97,8914.0,78.8038,78.8038,78.7369,78.7592,8914.0
2017-01-27 13:10:00,105.95,106.12,105.94,106.04,11927.0,78.7443,78.8707,78.7369,78.8112,11927.0
2017-01-27 13:20:00,106.07,106.12,106.04,106.09,7669.0,78.8335,78.8707,78.8112,78.8484,7669.0
2017-01-27 13:30:00,106.08,106.1,106.06,106.06,6278.0,78.841,78.8558,78.8261,78.8261,6278.0
2017-01-27 13:40:00,106.08,106.19,106.06,106.14,7161.0,78.841,78.9227,78.8261,78.8856,7161.0
2017-01-27 13:50:00,106.14,106.17,106.09,106.12,4849.0,78.8856,78.9079,78.8484,78.8707,4849.0
2017-01-27 14:00:00,106.09,106.24,106.09,106.21,57529.0,78.8484,78.9599,78.8484,78.9376,57529.0
2017-01-27 14:10:00,106.21,106.32,106.2,106.3,8392.0,78.9376,79.0193,78.9301,79.0045,8392.0
2017-01-27 14:20:00,106.3,106.3,106.15,106.17,11693.0,79.0045,79.0045,78.893,78.9079,11693.0
2017-01-27 14:30:00,106.15,106.31,106.1,106.27,33899.0,78.893,79.0119,78.8558,78.9822,33899.0
2017-01-27 14:40:00,106.27,106.29,106.17,106.17,15305.0,78.9822,78.997,78.9079,78.9079,15305.0
2017-01-27 14:50:00,106.15,106.35,106.14,106.35,14896.0,78.893,79.0416,78.8856,79.0416,14896.0
2017-01-27 15:00:00,106.35,106.38,106.25,106.29,33780.0,79.0416,79.0639,78.9673,78.997,33780.0
2017-01-27 15:10:00,106.28,106.33,106.26,106.3,11551.0,78.9896,79.0268,78.9747,79.0045,11551.0
2017-01-27 15:20:00,106.32,106.41,106.31,106.36,12229.0,79.0193,79.0862,79.0119,79.0491,12229.0
2017-01-27 15:30:00,106.38,106.43,106.25,106.31,35084.0,79.0639,79.1011,78.9673,79.0119,35084.0
2017-01-27 15:40:00,106.32,106.44,106.31,106.33,24425.0,79.0193,79.1085,79.0119,79.0268,24425.0
2017-01-27 15:50:00,106.35,106.47,106.28,106.43,45138.0,79.0416,79.1308,78.9896,79.1011,45138.0
2017-01-30 09:30:00,106.54,106.54,105.92,106.07,13584.0,79.1828,79.1828,78.722,78.8335,13584.0
2017-01-30 09:40:00,106.0,106.26,105.87,105.95,10709.0,78.7815,78.9747,78.6849,78.7443,10709.0
2017-01-30 09:50:00,105.94,106.16,105.78,106.09,17814.0,78.7369,78.9004,78.618,78.8484,17814.0
2017-01-30 10:00:00,106.08,106.13,105.89,105.89,7518.0,78.841,78.8781,78.6998,78.6998,7518.0
2017-01-30 10:10:00,105.94,106.04,105.76,105.91,5949.0,78.7369,78.8112,78.6031,78.7146,5949.0
2017-01-30 10:20:00,105.92,106.08,105.84,106.05,4738.0,78.722,78.841,78.6626,78.8187,4738.0
2017-01-30 10:30:00,106.08,106.39,106.07,106.27,23454.0,78.841,79.0714,78.8335,78.9822,23454.0
2017-01-30 10:40:00,106.25,106.25,105.97,106.01,19723.0,78.9673,78.9673,78.7592,78.7889,19723.0
2017-01-30 10:50:00,106.03,106.12,105.95,105.97,15134.0,78.8038,78.8707,78.7443,78.7592,15134.0
2017-01-30 11:00:00,106.02,106.04,105.91,106.0,9516.0,78.7964,78.8112,78.7146,78.7815,9516.0
2017-01-30 11:10:00,106.05,106.22,105.96,106.22,24217.0,78.8187,78.945,78.7518,78.945,24217.0
2017-01-30 11:20:00,106.22,106.3,106.12,106.16,9957.0,78.945,79.0045,78.8707,78.9004,9957.0
2017-01-30 11:30:00,106.19,106.19,106.03,106.15,6600.0,78.9227,78.9227,78.8038,78.893,6600.0
2017-01-30 11:40:00,106.12,106.14,106.03,106.04,7459.0,78.8707,78.8856,78.8038,78.8112,7459.0
2017-01-30 11:50:00,105.99,106.07,105.92,105.96,7112.0,78.7741,78.8335,78.722,78.7518,7112.0
2017-01-30 12:00:00,105.92,106.05,105.91,105.97,10947.0,78.722,78.8187,78.7146,78.7592,10947.0
2017-01-30 12:10:00,105.97,106.02,105.95,106.02,8477.0,78.7592,78.7964,78.7443,78.7964,8477.0
2017-01-30 12:20:00,106.03,106.06,105.95,106.01,11463.0,78.8038,78.8261,78.7443,78.7889,11463.0
2017-01-30 12:30:00,105.96,105.99,105.91,105.94,8913.0,78.7518,78.7741,78.7146,78.7369,8913.0
2017-01-30 12:40:00,105.96,105.96,105.84,105.94,4369.0,78.7518,78.7518,78.6626,78.7369,4369.0
2017-01-30 12:50:00,105.93,105.98,105.86,105.98,3154.0,78.7295,78.7666,78.6775,78.7666,3154.0
2017-01-30 13:00:00,105.94,106.12,105.93,106.06,4712.0,78.7369,78.8707,78.7295,78.8261,4712.0
2017-01-30 13:10:00,106.1,106.1,105.97,106.03,4758.0,78.8558,78.8558,78.7592,78.8038,4758.0
2017-01-30 13:20:00,106.02,106.13,105.99,106.12,4376.0,78.7964,78.8781,78.7741,78.8707,4376.0
2017-01-30 13:30:00,106.12,106.13,106.05,106.09,6685.0,78.8707,78.8781,78.8187,78.8484,6685.0
2017-01-30 13:40:00,106.08,106.12,106.05,106.09,4302.0,78.841,78.8707,78.8187,78.8484,4302.0
2017-01-30 13:50:00,106.09,106.09,105.99,106.02,10229.0,78.8484,78.8484,78.7741,78.7964,10229.0
2017-01-30 14:00:00,106.05,106.22,106.04,106.18,13174.0,78.8187,78.945,78.8112,78.9153,13174.0
2017-01-30 14:10:00,106.17,106.17,105.99,106.02,13465.0,78.9079,78.9079,78.7741,78.7964,13465.0
2017-01-30 14:20:00,106.02,106.13,105.98,105.98,11121.0,78.7964,78.8781,78.7666,78.7666,11121.0
2017-01-30 14:30:00,106.01,106.13,105.97,106.04,13969.0,78.7889,78.8781,78.7592,78.8112,13969.0
2017-01-30 14:40:00,106.05,106.14,106.03,106.06,21669.0,78.8187,78.8856,78.8038,78.8261,21669.0
2017-01-30 14:50:00,106.1,106.13,106.01,106.03,14779.0,78.8558,78.8781,78.7889,78.8038,14779.0
2017-01-30 15:00:00,106.08,106.12,106.03,106.07,11228.0,78.841,78.8707,78.8038,78.8335,11228.0
2017-01-30 15:10:00,106.09,106.19,106.08,106.13,9561.0,78.8484,78.9227,78.841,78.8781,9561.0
2017-01-30 15:20:00,106.15,106.17,106.07,106.12,20332.0,78.893,78.9079,78.8335,78.8707,20332.0
2017-01-30 15:30:00,106.13,106.2,106.07,106.16,17964.0,78.8781,78.9301,78.8335,78.9004,17964.0
2017-01-30 15:40:00,106.18,106.35,106.1,106.31,33772.0,78.9153,79.0416,78.8558,79.0119,33772.0
2017-01-30 15:50:00,106.32,106.53,106.31,106.4,58085.0,79.0193,79.1754,79.0119,79.0788,58085.0
2017-01-31 09:30:00,106.59,107.19,106.59,107.12,21612.0,79.22,79.6659,79.22,79.6139,21612.0
2017-01-31 09:40:00,107.06,107.41,107.0,107.33,5500.0,79.5693,79.8294,79.5247,79.77,5500.0
2017-01-31 09:50:00,107.38,107.38,107.12,107.33,14047.0,79.8072,79.8072,79.6139,79.77,14047.0
2017-01-31 10:00:00,107.28,107.89,107.16,107.89,25301.0,79.7328,80.1862,79.6436,80.1862,25301.0
2017-01-31 10:10:00,107.89,108.06,107.78,107.82,23291.0,80.1862,80.3125,80.1044,80.1342,23291.0
2017-01-31 10:20:00,107.82,107.98,107.69,107.75,16366.0,80.1342,80.2531,80.0376,80.0821,16366.0
2017-01-31 10:30:00,107.73,107.75,107.43,107.57,21317.0,80.0673,80.0821,79.8443,79.9484,21317.0
2017-01-31 10:40:00,107.56,107.61,107.44,107.58,43937.0,79.9409,79.9781,79.8517,79.9558,43937.0
2017-01-31 10:50:00,107.59,107.83,107.53,107.77,17287.0,79.9632,80.1416,79.9186,80.097,17287.0
2017-01-31 11:00:00,107.78,107.87,107.68,107.73,24880.0,80.1044,80.1713,80.0301,80.0673,24880.0
2017-01-31 11:10:00,107.74,107.74,107.61,107.72,14088.0,80.0747,80.0747,79.9781,80.0598,14088.0
2017-01-31 11:20:00,107.76,107.85,107.68,107.73,39770.0,80.0896,80.1565,80.0301,80.0673,39770.0
2017-01-31 11:30:00,107.77,108.04,107.68,107.86,59263.0,80.097,80.2977,80.0301,80.1639,59263.0
2017-01-31 11:40:00,107.88,108.05,107.79,107.92,22812.0,80.1788,80.3051,80.1119,80.2085,22812.0
2017-01-31 11:50:00,107.95,107.99,107.75,107.83,10925.0,80.2308,80.2605,80.0821,80.1416,10925.0
2017-01-31 12:00:00,107.82,107.92,107.76,107.76,12044.0,80.1342,80.2085,80.0896,80.0896,12044.0
2017-01-31 12:10:00,107.76,107.82,107.7,107.7,10586.0,80.0896,80.1342,80.045,80.045,10586.0
2017-01-31 12:20:00,107.73,107.78,107.67,107.7,16208.0,80.0673,80.1044,80.0227,80.045,16208.0
2017-01-31 12:30:00,107.72,107.83,107.64,107.83,12299.0,80.0598,80.1416,80.0004,80.1416,12299.0
2017-01-31 12:40:00,107.84,108.0,107.79,107.95,13848.0,80.149,80.2679,80.1119,80.2308,13848.0
2017-01-31 12:50:00,107.92,108.03,107.82,107.99,11295.0,80.2085,80.2902,80.1342,80.2605,11295.0
2017-01-31 13:00:00,107.94,107.97,107.76,107.84,11745.0,80.2234,80.2457,80.0896,80.149,11745.0
2017-01-31 13:10:00,107.86,108.07,107.81,108.02,24927.0,80.1639,80.32,80.1267,80.2828,24927.0
2017-01-31 13:20:00,108.0,108.01,107.86,107.86,16770.0,80.2679,80.2754,80.1639,80.1639,16770.0
2017-01-31 13:30:00,107.88,107.9,107.81,107.84,22228.0,80.1788,80.1936,80.1267,80.149,22228.0
2017-01-31 13:40:00,107.84,107.93,107.67,107.67,16743.0,80.149,80.2159,80.0227,80.0227,16743.0
2017-01-31 13:50:00,107.69,107.88,107.67,107.88,16653.0,80.0376,80.1788,80.0227,80.1788,16653.0
2017-01-31 14:00:00,107.91,107.97,107.83,107.85,17088.0,80.2011,80.2457,80.1416,80.1565,17088.0
2017-01-31 14:10:00,107.9,107.95,107.77,107.85,17870.0,80.1936,80.2308,80.097,80.1565,17870.0
2017-01-31 14:20:00,107.85,107.91,107.79,107.79,21840.0,80.1565,80.2011,80.1119,80.1119,21840.0
2017-01-31 14:30:00,107.82,107.85,107.75,107.84,18028.0,80.1342,80.1565,80.0821,80.149,18028.0
2017-01-31 14:40:00,107.8,107.92,107.79,107.8,23934.0,80.1193,80.2085,80.1119,80.1193,23934.0
2017-01-31 14:50:00,107.8,107.87,107.7,107.78,26980.0,80.1193,80.1713,80.045,80.1044,26980.0
2017-01-31 15:00:00,107.78,107.84,107.59,107.71,37052.0,80.1044,80.149,79.9632,80.0524,37052.0
2017-01-31 15:10:00,107.67,107.75,107.5,107.51,22071.0,80.0227,80.0821,79.8963,79.9038,22071.0
2017-01-31 15:20:00,107.49,107.52,107.37,107.4,43010.0,79.8889,79.9112,79.7997,79.822,43010.0
2017-01-31 15:30:00,107.4,107.43,107.22,107.26,22760.0,79.822,79.8443,79.6882,79.718,22760.0
2017-01-31 15:40:00,107.26,107.55,107.25,107.44,38299.0,79.718,79.9335,79.7105,79.8517,38299.0
2017-01-31 15:50:00,107.44,107.66,107.4,107.61,114617.0,79.8517,80.0153,79.822,79.9781,114617.0
2017-02-01 09:30:00,107.47,107.47,107.0,107.2,24114.0,79.874,79.874,79.5247,79.6734,24114.0
2017-02-01 09:40:00,107.18,107.65,107.15,107.65,18431.0,79.6585,80.0078,79.6362,80.0078,18431.0
2017-02-01 09:50:00,107.67,107.76,107.57,107.71,18519.0,80.0227,80.0896,79.9484,80.0524,18519.0
2017-02-01 10:00:00,107.65,107.74,107.25,107.29,35979.0,80.0078,80.0747,79.7105,79.7403,35979.0
2017-02-01 10:10:00,107.34,107.65,107.31,107.59,27488.0,79.7774,80.0078,79.7551,79.9632,27488.0
2017-02-01 10:20:00,107.51,107.59,107.41,107.44,15960.0,79.9038,79.9632,79.8294,79.8517,15960.0
2017-02-01 10:30:00,107.43,107.58,107.36,107.52,25435.0,79.8443,79.9558,79.7923,79.9112,25435.0
2017-02-01 10:40:00,107.55,107.68,107.47,107.54,17419.0,79.9335,80.0301,79.874,79.9261,17419.0
2017-02-01 10:50:00,107.51,107.59,107.43,107.47,32621.0,79.9038,79.9632,79.8443,79.874,32621.0
2017-02-01 11:00:00,107.5,107.56,106.92,106.97,32389.0,79.8963,79.9409,79.4653,79.5024,32389.0
2017-02-01 11:10:00,106.94,107.07,106.87,106.92,10592.0,79.4801,79.5768,79.4281,79.4653,10592.0
2017-02-01 11:20:00,106.93,107.01,106.8,106.84,10703.0,79.4727,79.5322,79.3761,79.4058,10703.0
2017-02-01 11:30:00,106.87,106.87,106.64,106.64,24674.0,79.4281,79.4281,79.2572,79.2572,24674.0
2017-02-01 11:40:00,106.64,106.66,106.38,106.4,9513.0,79.2572,79.272,79.0639,79.0788,9513.0
2017-02-01 11:50:00,106.4,106.5,106.22,106.41,18740.0,79.0788,79.1531,78.945,79.0862,18740.0
2017-02-01 12:00:00,106.42,106.52,106.35,106.47,11384.0,79.0937,79.168,79.0416,79.1308,11384.0
2017-02-01 12:10:00,106.49,106.64,106.49,106.64,7819.0,79.1457,79.2572,79.1457,79.2572,7819.0
2017-02-01 12:20:00,106.61,106.63,106.51,106.6,6446.0,79.2349,79.2497,79.1605,79.2274,6446.0
2017-02-01 12:30:00,106.61,106.64,106.52,106.59,12985.0,79.2349,79.2572,79.168,79.22,12985.0
2017-02-01 12:40:00,106.6,106.6,106.38,106.39,8085.0,79.2274,79.2274,79.0639,79.0714,8085.0
2017-02-01 12:50:00,106.41,106.58,106.39,106.54,13432.0,79.0862,79.2126,79.0714,79.1828,13432.0
2017-02-01 13:00:00,106.54,106.56,106.5,106.55,12906.0,79.1828,79.1977,79.1531,79.1903,12906.0
2017-02-01 13:10:00,106.55,106.74,106.55,106.73,8100.0,79.1903,79.3315,79.1903,79.3241,8100.0
2017-02-01 13:20:00,106.73,106.77,106.64,106.67,14807.0,79.3241,79.3538,79.2572,79.2795,14807.0
2017-02-01 13:30:00,106.67,106.68,106.53,106.53,4500.0,79.2795,79.2869,79.1754,79.1754,4500.0
2017-02-01 13:40:00,106.53,106.64,106.53,106.64,3496.0,79.1754,79.2572,79.1754,79.2572,3496.0
2017-02-01 13:50:00,106.64,106.69,106.53,106.61,6488.0,79.2572,79.2943,79.1754,79.2349,6488.0
2017-02-01 14:00:00,106.56,107.05,106.56,106.79,13632.0,79.1977,79.5619,79.1977,79.3687,13632.0
2017-02-01 14:10:00,106.81,106.96,106.79,106.92,13070.0,79.3835,79.495,79.3687,79.4653,13070.0
2017-02-01 14:20:00,106.9,106.9,106.76,106.77,6184.0,79.4504,79.4504,79.3464,79.3538,6184.0
2017-02-01 14:30:00,106.8,106.8,106.6,106.65,14406.0,79.3761,79.3761,79.2274,79.2646,14406.0
2017-02-01 14:40:00,106.66,106.7,106.56,106.66,19050.0,79.272,79.3018,79.1977,79.272,19050.0
2017-02-01 14:50:00,106.61,106.78,106.6,106.76,6496.0,79.2349,79.3612,79.2274,79.3464,6496.0
2017-02-01 15:00:00,106.79,106.98,106.76,106.77,7661.0,79.3687,79.5099,79.3464,79.3538,7661.0
2017-02-01 15:10:00,106.75,106.81,106.69,106.7,44230.0,79.3389,79.3835,79.2943,79.3018,44230.0
2017-02-01 15:20:00,106.71,106.73,106.59,106.66,24328.0,79.3092,79.3241,79.22,79.272,24328.0
2017-02-01 15:30:00,106.65,106.81,106.61,106.7,16700.0,79.2646,79.3835,79.2349,79.3018,16700.0
2017-02-01 15:40:00,106.7,106.75,106.56,106.6,37786.0,79.3018,79.3389,79.1977,79.2274,37786.0
2017-02-01 15:50:00,106.63,106.73,106.39,106.41,66683.0,79.2497,79.3241,79.0714,79.0862,66683.0
2017-02-02 09:30:00,106.7,107.01,106.41,107.01,24866.0,79.3018,79.5322,79.0862,79.5322,24866.0
2017-02-02 09:40:00,106.96,107.5,106.91,107.4,54657.0,79.495,79.8963,79.4578,79.822,54657.0
2017-02-02 09:50:00,107.5,107.5,106.92,106.95,50072.0,79.8963,79.8963,79.4653,79.4876,50072.0
2017-02-02 10:00:00,107.01,107.06,106.76,106.76,19419.0,79.5322,79.5693,79.3464,79.3464,19419.0
2017-02-02 10:10:00,106.75,106.83,106.22,106.22,10917.0,79.3389,79.3984,78.945,78.945,10917.0
2017-02-02 10:20:00,106.31,106.58,106.3,106.41,9578.0,79.0119,79.2126,79.0045,79.0862,9578.0
2017-02-02 10:30:00,106.38,106.83,106.38,106.68,9030.0,79.0639,79.3984,79.0639,79.2869,9030.0
2017-02-02 10:40:00,106.7,106.91,106.63,106.71,6239.0,79.3018,79.4578,79.2497,79.3092,6239.0
2017-02-02 10:50:00,106.76,106.92,106.76,106.77,12669.0,79.3464,79.4653,79.3464,79.3538,12669.0
2017-02-02 11:00:00,106.82,106.96,106.79,106.82,12499.0,79.3909,79.495,79.3687,79.3909,12499.0
2017-02-02 11:10:00,106.83,106.91,106.75,106.79,12839.0,79.3984,79.4578,79.3389,79.3687,12839.0
2017-02-02 11:20:00,106.78,106.99,106.78,106.92,11497.0,79.3612,79.5173,79.3612,79.4653,11497.0
2017-02-02 11:30:00,106.87,106.87,106.65,106.68,5498.0,79.4281,79.4281,79.2646,79.2869,5498.0
2017-02-02 11:40:00,106.64,106.86,106.64,106.86,8238.0,79.2572,79.4207,79.2572,79.4207,8238.0
2017-02-02 11:50:00,106.85,106.97,106.83,106.83,10725.0,79.4132,79.5024,79.3984,79.3984,10725.0
2017-02-02 12:00:00,106.83,107.01,106.79,106.93,10843.0,79.3984,79.5322,79.3687,79.4727,10843.0
2017-02-02 12:10:00,106.9,107.04,106.85,106.98,8047.0,79.4504,79.5545,79.4132,79.5099,8047.0
2017-02-02 12:20:00,106.96,106.98,106.9,106.95,9542.0,79.495,79.5099,79.4504,79.4876,9542.0
2017-02-02 12:30:00,106.95,107.05,106.89,106.92,7775.0,79.4876,79.5619,79.443,79.4653,7775.0
2017-02-02 12:40:00,106.9,107.0,106.87,106.87,21805.0,79.4504,79.5247,79.4281,79.4281,21805.0
2017-02-02 12:50:00,106.87,107.04,106.81,106.98,8482.0,79.4281,79.5545,79.3835,79.5099,8482.0
2017-02-02 13:00:00,107.02,107.06,106.64,106.69,8177.0,79.5396,79.5693,79.2572,79.2943,8177.0
2017-02-02 13:10:00,106.67,106.83,106.66,106.79,8018.0,79.2795,79.3984,79.272,79.3687,8018.0
2017-02-02 13:20:00,106.79,106.89,106.75,106.79,27283.0,79.3687,79.443,79.3389,79.3687,27283.0
2017-02-02 13:30:00,106.82,106.95,106.8,106.88,8055.0,79.3909,79.4876,79.3761,79.4355,8055.0
2017-02-02 13:40:00,106.91,107.0,106.82,107.0,6889.0,79.4578,79.5247,79.3909,79.5247,6889.0
2017-02-02 13:50:00,106.98,107.1,106.9,107.08,13113.0,79.5099,79.599,79.4504,79.5842,13113.0
2017-02-02 14:00:00,107.09,107.09,106.94,106.95,12908.0,79.5916,79.5916,79.4801,79.4876,12908.0
2017-02-02 14:10:00,106.96,107.07,106.88,106.9,10150.0,79.495,79.5768,79.4355,79.4504,10150.0
2017-02-02 14:20:00,106.89,106.95,106.79,106.85,15966.0,79.443,79.4876,79.3687,79.4132,15966.0
2017-02-02 14:30:00,106.83,106.92,106.81,106.92,16856.0,79.3984,79.4653,79.3835,79.4653,16856.0
2017-02-02 14:40:00,106.93,106.98,106.85,106.85,13311.0,79.4727,79.5099,79.4132,79.4132,13311.0
2017-02-02 14:50:00,106.84,106.87,106.75,106.85,17678.0,79.4058,79.4281,79.3389,79.4132,17678.0
2017-02-02 15:00:00,106.85,106.86,106.71,106.83,11464.0,79.4132,79.4207,79.3092,79.3984,11464.0
2017-02-02 15:10:00,106.85,106.96,106.82,106.96,15336.0,79.4132,79.495,79.3909,79.495,15336.0
2017-02-02 15:20:00,106.94,106.98,106.84,106.9,17196.0,79.4801,79.5099,79.4058,79.4504,17196.0
2017-02-02 15:30:00,106.9,106.93,106.72,106.82,30259.0,79.4504,79.4727,79.3166,79.3909,30259.0
2017-02-02 15:40:00,106.81,106.88,106.68,106.86,50125.0,79.3835,79.4355,79.2869,79.4207,50125.0
2017-02-02 15:50:00,106.86,106.88,106.78,106.84,50526.0,79.4207,79.4355,79.3612,79.4058,50526.0
2017-02-03 09:30:00,107.72,108.37,107.72,108.31,25775.0,80.0598,80.5429,80.0598,80.4983,25775.0
2017-02-03 09:40:00,108.21,108.72,108.06,108.64,26296.0,80.424,80.8031,80.3125,80.7436,26296.0
2017-02-03 09:50:00,108.55,108.57,108.32,108.47,22395.0,80.6767,80.6916,80.5058,80.6173,22395.0
2017-02-03 10:00:00,108.45,108.66,108.32,108.51,10387.0,80.6024,80.7585,80.5058,80.647,10387.0
2017-02-03 10:10:00,108.65,109.0,108.56,108.9,22700.0,80.751,81.0112,80.6842,80.9368,22700.0
2017-02-03 10:20:00,108.89,108.9,108.53,108.66,8865.0,80.9294,80.9368,80.6619,80.7585,8865.0
2017-02-03 10:30:00,108.7,108.97,108.66,108.77,11201.0,80.7882,80.9889,80.7585,80.8402,11201.0
2017-02-03 10:40:00,108.85,108.85,108.41,108.52,7539.0,80.8997,80.8997,80.5727,80.6544,7539.0
2017-02-03 10:50:00,108.44,108.53,108.23,108.23,9379.0,80.595,80.6619,80.4389,80.4389,9379.0
2017-02-03 11:00:00,108.21,108.42,108.14,108.27,14838.0,80.424,80.5801,80.372,80.4686,14838.0
2017-02-03 11:10:00,108.31,108.35,108.23,108.3,12061.0,80.4983,80.5281,80.4389,80.4909,12061.0
2017-02-03 11:20:00,108.27,108.36,108.08,108.08,16163.0,80.4686,80.5355,80.3274,80.3274,16163.0
2017-02-03 11:30:00,108.08,108.12,107.89,107.9,19485.0,80.3274,80.3571,80.1862,80.1936,19485.0
2017-02-03 11:40:00,107.9,107.94,107.82,107.87,23797.0,80.1936,80.2234,80.1342,80.1713,23797.0
2017-02-03 11:50:00,107.9,108.13,107.85,108.0,20371.0,80.1936,80.3646,80.1565,80.2679,20371.0
2017-02-03 12:00:00,108.0,108.02,107.81,107.81,13359.0,80.2679,80.2828,80.1267,80.1267,13359.0
2017-02-03 12:10:00,107.82,107.82,107.39,107.4,36781.0,80.1342,80.1342,79.8146,79.822,36781.0
2017-02-03 12:20:00,107.41,107.9,107.4,107.9,25203.0,79.8294,80.1936,79.822,80.1936,25203.0
2017-02-03 12:30:00,107.93,108.05,107.9,107.95,13676.0,80.2159,80.3051,80.1936,80.2308,13676.0
2017-02-03 12:40:00,107.99,107.99,107.88,107.88,8589.0,80.2605,80.2605,80.1788,80.1788,8589.0
2017-02-03 12:50:00,107.91,107.95,107.83,107.92,8466.0,80.2011,80.2308,80.1416,80.2085,8466.0
2017-02-03 13:00:00,107.9,107.95,107.78,107.78,5912.0,80.1936,80.2308,80.1044,80.1044,5912.0
2017-02-03 13:10:00,107.8,107.8,107.67,107.7,37067.0,80.1193,80.1193,80.0227,80.045,37067.0
2017-02-03 13:20:00,107.66,107.72,107.64,107.69,8305.0,80.0153,80.0598,80.0004,80.0376,8305.0
2017-02-03 13:30:00,107.68,107.9,107.68,107.86,5709.0,80.0301,80.1936,80.0301,80.1639,5709.0
2017-02-03 13:40:00,107.91,107.97,107.86,107.97,5028.0,80.2011,80.2457,80.1639,80.2457,5028.0
2017-02-03 13:50:00,107.96,107.96,107.78,107.78,5274.0,80.2382,80.2382,80.1044,80.1044,5274.0
2017-02-03 14:00:00,107.82,107.93,107.8,107.82,3939.0,80.1342,80.2159,80.1193,80.1342,3939.0
2017-02-03 14:10:00,107.87,107.9,107.75,107.77,7706.0,80.1713,80.1936,80.0821,80.097,7706.0
2017-02-03 14:20:00,107.77,107.77,107.6,107.66,11165.0,80.097,80.097,79.9707,80.0153,11165.0
2017-02-03 14:30:00,107.66,107.67,107.44,107.44,20273.0,80.0153,80.0227,79.8517,79.8517,20273.0
2017-02-03 14:40:00,107.45,107.51,107.42,107.5,12544.0,79.8592,79.9038,79.8369,79.8963,12544.0
2017-02-03 14:50:00,107.52,107.53,107.4,107.53,15365.0,79.9112,79.9186,79.822,79.9186,15365.0
2017-02-03 15:00:00,107.54,107.76,107.53,107.74,11965.0,79.9261,80.0896,79.9186,80.0747,11965.0
2017-02-03 15:10:00,107.75,107.79,107.65,107.74,11205.0,80.0821,80.1119,80.0078,80.0747,11205.0
2017-02-03 15:20:00,107.74,107.75,107.64,107.67,12167.0,80.0747,80.0821,80.0004,80.0227,12167.0
2017-02-03 15:30:00,107.67,107.92,107.66,107.86,26436.0,80.0227,80.2085,80.0153,80.1639,26436.0
2017-02-03 15:40:00,107.85,108.09,107.84,107.94,34091.0,80.1565,80.3348,80.149,80.2234,34091.0
2017-02-03 15:50:00,107.96,107.98,107.7,107.74,94219.0,80.2382,80.2531,80.045,80.0747,94219.0
2017-02-06 09:30:00,107.37,107.61,106.53,106.67,64470.0,79.7997,79.9781,79.1754,79.2795,64470.0
2017-02-06 09:40:00,106.68,106.68,105.54,106.37,42415.0,79.2869,79.2869,78.4396,79.0565,42415.0
2017-02-06 09:50:00,106.33,106.91,106.27,106.71,33170.0,79.0268,79.4578,78.9822,79.3092,33170.0
2017-02-06 10:00:00,106.72,107.14,106.65,107.03,22122.0,79.3166,79.6288,79.2646,79.547,22122.0
2017-02-06 10:10:00,107.02,107.28,106.93,107.02,26774.0,79.5396,79.7328,79.4727,79.5396,26774.0
2017-02-06 10:20:00,107.02,107.44,106.97,107.17,14268.0,79.5396,79.8517,79.5024,79.6511,14268.0
2017-02-06 10:30:00,107.29,107.5,107.22,107.22,24167.0,79.7403,79.8963,79.6882,79.6882,24167.0
2017-02-06 10:40:00,107.2,107.36,106.89,107.0,19141.0,79.6734,79.7923,79.443,79.5247,19141.0
2017-02-06 10:50:00,107.01,107.25,107.0,107.16,13647.0,79.5322,79.7105,79.5247,79.6436,13647.0
2017-02-06 11:00:00,107.16,107.23,106.9,106.9,10533.0,79.6436,79.6957,79.4504,79.4504,10533.0
2017-02-06 11:10:00,106.94,107.19,106.91,106.91,13093.0,79.4801,79.6659,79.4578,79.4578,13093.0
2017-02-06 11:20:00,106.91,107.02,106.63,106.68,24647.0,79.4578,79.5396,79.2497,79.2869,24647.0
2017-02-06 11:30:00,106.7,106.82,106.67,106.67,11608.0,79.3018,79.3909,79.2795,79.2795,11608.0
2017-02-06 11:40:00,106.72,106.77,106.55,106.55,16630.0,79.3166,79.3538,79.1903,79.1903,16630.0
2017-02-06 11:50:00,106.56,106.69,106.4,106.68,42545.0,79.1977,79.2943,79.0788,79.2869,42545.0
2017-02-06 12:00:00,106.66,106.7,106.44,106.44,19701.0,79.272,79.3018,79.1085,79.1085,19701.0
2017-02-06 12:10:00,106.48,106.57,106.28,106.31,16090.0,79.1383,79.2051,78.9896,79.0119,16090.0
2017-02-06 12:20:00,106.31,106.4,106.2,106.4,15039.0,79.0119,79.0788,78.9301,79.0788,15039.0
2017-02-06 12:30:00,106.4,106.42,106.28,106.33,10496.0,79.0788,79.0937,78.9896,79.0268,10496.0
2017-02-06 12:40:00,106.34,106.39,106.28,106.36,10891.0,79.0342,79.0714,78.9896,79.0491,10891.0
2017-02-06 12:50:00,106.33,106.47,106.31,106.34,23289.0,79.0268,79.1308,79.0119,79.0342,23289.0
2017-02-06 13:00:00,106.33,106.72,106.33,106.5,30158.0,79.0268,79.3166,79.0268,79.1531,30158.0
2017-02-06 13:10:00,106.5,106.61,106.46,106.56,18884.0,79.1531,79.2349,79.1234,79.1977,18884.0
2017-02-06 13:20:00,106.54,106.6,106.46,106.54,18887.0,79.1828,79.2274,79.1234,79.1828,18887.0
2017-02-06 13:30:00,106.55,106.55,106.44,106.48,11020.0,79.1903,79.1903,79.1085,79.1383,11020.0
2017-02-06 13:40:00,106.51,106.53,106.41,106.42,23446.0,79.1605,79.1754,79.0862,79.0937,23446.0
2017-02-06 13:50:00,106.43,106.51,106.29,106.37,20247.0,79.1011,79.1605,78.997,79.0565,20247.0
2017-02-06 14:00:00,106.37,106.55,106.33,106.55,20584.0,79.0565,79.1903,79.0268,79.1903,20584.0
2017-02-06 14:10:00,106.52,106.55,106.48,106.49,16476.0,79.168,79.1903,79.1383,79.1457,16476.0
2017-02-06 14:20:00,106.51,106.54,106.42,106.48,9446.0,79.1605,79.1828,79.0937,79.1383,9446.0
2017-02-06 14:30:00,106.47,106.56,106.46,106.49,25722.0,79.1308,79.1977,79.1234,79.1457,25722.0
2017-02-06 14:40:00,106.49,106.59,106.46,106.46,26916.0,79.1457,79.22,79.1234,79.1234,26916.0
2017-02-06 14:50:00,106.45,106.52,106.44,106.49,16582.0,79.116,79.168,79.1085,79.1457,16582.0
2017-02-06 15:00:00,106.46,106.51,106.42,106.51,12751.0,79.1234,79.1605,79.0937,79.1605,12751.0
2017-02-06 15:10:00,106.51,106.59,106.49,106.52,16869.0,79.1605,79.22,79.1457,79.168,16869.0
2017-02-06 15:20:00,106.55,106.59,106.48,106.52,47606.0,79.1903,79.22,79.1383,79.168,47606.0
2017-02-06 15:30:00,106.52,106.74,106.5,106.73,25203.0,79.168,79.3315,79.1531,79.3241,25203.0
2017-02-06 15:40:00,106.75,106.91,106.73,106.85,37681.0,79.3389,79.4578,79.3241,79.4132,37681.0
2017-02-06 15:50:00,106.85,106.97,106.79,106.87,47318.0,79.4132,79.5024,79.3687,79.4281,47318.0
2017-02-07 09:30:00,107.01,107.36,106.58,107.16,13874.0,79.5322,79.7923,79.2126,79.6436,13874.0
2017-02-07 09:40:00,107.17,107.26,106.94,106.94,3727.0,79.6511,79.718,79.4801,79.4801,3727.0
2017-02-07 09:50:00,106.91,107.5,106.91,107.5,6524.0,79.4578,79.8963,79.4578,79.8963,6524.0
2017-02-07 10:00:00,107.34,107.39,107.16,107.2,3823.0,79.7774,79.8146,79.6436,79.6734,3823.0
2017-02-07 10:10:00,107.21,107.6,107.17,107.5,6121.0,79.6808,79.9707,79.6511,79.8963,6121.0
2017-02-07 10:20:00,107.51,107.6,107.38,107.54,4756.0,79.9038,79.9707,79.8072,79.9261,4756.0
2017-02-07 10:30:00,107.54,107.81,107.54,107.73,8817.0,79.9261,80.1267,79.9261,80.0673,8817.0
2017-02-07 10:40:00,107.68,107.74,107.62,107.65,4958.0,80.0301,80.0747,79.9855,80.0078,4958.0
2017-02-07 10:50:00,107.71,107.79,107.54,107.67,5333.0,80.0524,80.1119,79.9261,80.0227,5333.0
2017-02-07 11:00:00,107.64,107.72,107.55,107.59,5346.0,80.0004,80.0598,79.9335,79.9632,5346.0
2017-02-07 11:10:00,107.63,107.72,107.63,107.69,4294.0,79.993,80.0598,79.993,80.0376,4294.0
2017-02-07 11:20:00,107.69,107.72,107.34,107.42,7974.0,80.0376,80.0598,79.7774,79.8369,7974.0
2017-02-07 11:30:00,107.49,107.53,107.31,107.37,15401.0,79.8889,79.9186,79.7551,79.7997,15401.0
2017-02-07 11:40:00,107.39,107.47,107.37,107.43,2586.0,79.8146,79.874,79.7997,79.8443,2586.0
2017-02-07 11:50:00,107.44,107.67,107.39,107.58,9257.0,79.8517,80.0227,79.8146,79.9558,9257.0
2017-02-07 12:00:00,107.59,107.6,107.38,107.38,7897.0,79.9632,79.9707,79.8072,79.8072,7897.0
2017-02-07 12:10:00,107.43,107.46,107.32,107.37,6288.0,79.8443,79.8666,79.7626,79.7997,6288.0
2017-02-07 12:20:00,107.37,107.4,107.17,107.17,6140.0,79.7997,79.822,79.6511,79.6511,6140.0
2017-02-07 12:30:00,107.13,107.26,107.13,107.24,6257.0,79.6213,79.718,79.6213,79.7031,6257.0
2017-02-07 12:40:00,107.28,107.28,107.1,107.15,15893.0,79.7328,79.7328,79.599,79.6362,15893.0
2017-02-07 12:50:00,107.12,107.27,107.12,107.24,3219.0,79.6139,79.7254,79.6139,79.7031,3219.0
2017-02-07 13:00:00,107.24,107.33,107.17,107.33,5761.0,79.7031,79.77,79.6511,79.77,5761.0
2017-02-07 13:10:00,107.31,107.46,107.31,107.36,5132.0,79.7551,79.8666,79.7551,79.7923,5132.0
2017-02-07 13:20:00,107.36,107.36,107.21,107.24,11944.0,79.7923,79.7923,79.6808,79.7031,11944.0
2017-02-07 13:30:00,107.23,107.31,107.18,107.25,14638.0,79.6957,79.7551,79.6585,79.7105,14638.0
2017-02-07 13:40:00,107.25,107.26,107.18,107.24,10463.0,79.7105,79.718,79.6585,79.7031,10463.0
2017-02-07 13:50:00,107.22,107.22,106.91,106.92,9585.0,79.6882,79.6882,79.4578,79.4653,9585.0
2017-02-07 14:00:00,106.93,107.16,106.93,107.08,9237.0,79.4727,79.6436,79.4727,79.5842,9237.0
2017-02-07 14:10:00,107.07,107.07,106.91,106.96,7790.0,79.5768,79.5768,79.4578,79.495,7790.0
2017-02-07 14:20:00,106.95,107.0,106.87,106.92,7483.0,79.4876,79.5247,79.4281,79.4653,7483.0
2017-02-07 14:30:00,106.89,106.97,106.81,106.96,13734.0,79.443,79.5024,79.3835,79.495,13734.0
2017-02-07 14:40:00,106.94,106.95,106.88,106.91,20362.0,79.4801,79.4876,79.4355,79.4578,20362.0
2017-02-07 14:50:00,106.96,107.09,106.94,107.09,7016.0,79.495,79.5916,79.4801,79.5916,7016.0
2017-02-07 15:00:00,107.07,107.25,107.07,107.16,9529.0,79.5768,79.7105,79.5768,79.6436,9529.0
2017-02-07 15:10:00,107.16,107.38,107.08,107.38,20845.0,79.6436,79.8072,79.5842,79.8072,20845.0
2017-02-07 15:20:00,107.35,107.42,107.31,107.31,12845.0,79.7849,79.8369,79.7551,79.7551,12845.0
2017-02-07 15:30:00,107.31,107.31,107.07,107.09,17310.0,79.7551,79.7551,79.5768,79.5916,17310.0
2017-02-07 15:40:00,107.08,107.11,107.0,107.07,32990.0,79.5842,79.6065,79.5247,79.5768,32990.0
2017-02-07 15:50:00,107.07,107.14,106.99,107.13,40823.0,79.5768,79.6288,79.5173,79.6213,40823.0
2017-02-08 09:30:00,107.27,107.34,106.63,107.13,35609.0,79.7254,79.7774,79.2497,79.6213,35609.0
2017-02-08 09:40:00,107.12,107.19,106.7,106.99,23386.0,79.6139,79.6659,79.3018,79.5173,23386.0
2017-02-08 09:50:00,107.0,107.08,106.89,106.94,16402.0,79.5247,79.5842,79.443,79.4801,16402.0
2017-02-08 10:00:00,106.91,106.95,106.69,106.69,10366.0,79.4578,79.4876,79.2943,79.2943,10366.0
2017-02-08 10:10:00,106.73,106.96,106.67,106.91,11378.0,79.3241,79.495,79.2795,79.4578,11378.0
2017-02-08 10:20:00,106.95,107.01,106.77,106.83,11791.0,79.4876,79.5322,79.3538,79.3984,11791.0
2017-02-08 10:30:00,106.89,107.07,106.82,107.01,22753.0,79.443,79.5768,79.3909,79.5322,22753.0
2017-02-08 10:40:00,107.07,107.22,107.01,107.14,18966.0,79.5768,79.6882,79.5322,79.6288,18966.0
2017-02-08 10:50:00,107.16,107.26,107.07,107.22,12979.0,79.6436,79.718,79.5768,79.6882,12979.0
2017-02-08 11:00:00,107.22,107.26,106.92,107.03,20113.0,79.6882,79.718,79.4653,79.547,20113.0
2017-02-08 11:10:00,107.04,107.24,106.96,107.23,12659.0,79.5545,79.7031,79.495,79.6957,12659.0
2017-02-08 11:20:00,107.28,107.43,107.27,107.33,14902.0,79.7328,79.8443,79.7254,79.77,14902.0
2017-02-08 11:30:00,107.32,107.38,107.25,107.36,9019.0,79.7626,79.8072,79.7105,79.7923,9019.0
2017-02-08 11:40:00,107.32,107.41,107.26,107.28,10558.0,79.7626,79.8294,79.718,79.7328,10558.0
2017-02-08 11:50:00,107.29,107.46,107.29,107.41,8759.0,79.7403,79.8666,79.7403,79.8294,8759.0
2017-02-08 12:00:00,107.38,107.5,107.38,107.45,14512.0,79.8072,79.8963,79.8072,79.8592,14512.0
2017-02-08 12:10:00,107.48,107.79,107.47,107.72,6922.0,79.8815,80.1119,79.874,80.0598,6922.0
2017-02-08 12:20:00,107.72,107.73,107.59,107.61,16366.0,80.0598,80.0673,79.9632,79.9781,16366.0
2017-02-08 12:30:00,107.6,107.79,107.6,107.78,5334.0,79.9707,80.1119,79.9707,80.1044,5334.0
2017-02-08 12:40:00,107.76,108.04,107.74,108.01,15868.0,80.0896,80.2977,80.0747,80.2754,15868.0
2017-02-08 12:50:00,108.01,108.06,107.89,107.89,5161.0,80.2754,80.3125,80.1862,80.1862,5161.0
2017-02-08 13:00:00,107.9,107.94,107.82,107.87,4864.0,80.1936,80.2234,80.1342,80.1713,4864.0
2017-02-08 13:10:00,107.88,108.02,107.88,107.93,8053.0,80.1788,80.2828,80.1788,80.2159,8053.0
2017-02-08 13:20:00,107.92,108.0,107.9,107.95,10145.0,80.2085,80.2679,80.1936,80.2308,10145.0
2017-02-08 13:30:00,107.93,108.01,107.92,107.95,11637.0,80.2159,80.2754,80.2085,80.2308,11637.0
2017-02-08 13:40:00,107.94,107.97,107.89,107.91,6360.0,80.2234,80.2457,80.1862,80.2011,6360.0
2017-02-08 13:50:00,107.92,108.03,107.91,107.97,7438.0,80.2085,80.2902,80.2011,80.2457,7438.0
2017-02-08 14:00:00,107.97,108.16,107.94,108.1,10542.0,80.2457,80.3869,80.2234,80.3423,10542.0
2017-02-08 14:10:00,108.12,108.33,108.1,108.33,32312.0,80.3571,80.5132,80.3423,80.5132,32312.0
2017-02-08 14:20:00,108.31,108.36,108.24,108.32,13073.0,80.4983,80.5355,80.4463,80.5058,13073.0
2017-02-08 14:30:00,108.29,108.55,108.27,108.48,32973.0,80.4835,80.6767,80.4686,80.6247,32973.0
2017-02-08 14:40:00,108.47,108.54,108.06,108.06,11514.0,80.6173,80.6693,80.3125,80.3125,11514.0
2017-02-08 14:50:00,108.08,108.28,108.07,108.15,15648.0,80.3274,80.4761,80.32,80.3794,15648.0
2017-02-08 15:00:00,108.16,108.21,108.06,108.1,9927.0,80.3869,80.424,80.3125,80.3423,9927.0
2017-02-08 15:10:00,108.1,108.16,108.09,108.13,13890.0,80.3423,80.3869,80.3348,80.3646,13890.0
2017-02-08 15:20:00,108.12,108.15,107.92,107.92,9911.0,80.3571,80.3794,80.2085,80.2085,9911.0
2017-02-08 15:30:00,107.94,108.03,107.86,107.86,26710.0,80.2234,80.2902,80.1639,80.1639,26710.0
2017-02-08 15:40:00,107.86,108.02,107.8,107.95,28256.0,80.1639,80.2828,80.1193,80.2308,28256.0
2017-02-08 15:50:00,107.94,107.96,107.65,107.72,71259.0,80.2234,80.2382,80.0078,80.0598,71259.0
2017-02-09 09:30:00,107.82,107.99,107.29,107.46,24385.0,80.1342,80.2605,79.7403,79.8666,24385.0
2017-02-09 09:40:00,107.47,107.76,107.43,107.66,14386.0,79.874,80.0896,79.8443,80.0153,14386.0
2017-02-09 09:50:00,107.68,107.69,107.38,107.66,15029.0,80.0301,80.0376,79.8072,80.0153,15029.0
2017-02-09 10:00:00,107.7,107.96,107.69,107.81,4122.0,80.045,80.2382,80.0376,80.1267,4122.0
2017-02-09 10:10:00,107.79,107.79,107.55,107.68,8726.0,80.1119,80.1119,79.9335,80.0301,8726.0
2017-02-09 10:20:00,107.69,107.69,107.16,107.16,12540.0,80.0376,80.0376,79.6436,79.6436,12540.0
2017-02-09 10:30:00,107.16,107.23,106.66,107.02,35369.0,79.6436,79.6957,79.272,79.5396,35369.0
2017-02-09 10:40:00,107.1,107.44,107.06,107.09,5945.0,79.599,79.8517,79.5693,79.5916,5945.0
2017-02-09 10:50:00,107.12,107.31,107.02,107.27,7673.0,79.6139,79.7551,79.5396,79.7254,7673.0
2017-02-09 11:00:00,107.24,107.24,106.98,107.0,11222.0,79.7031,79.7031,79.5099,79.5247,11222.0
2017-02-09 11:10:00,107.02,107.13,106.98,107.06,15160.0,79.5396,79.6213,79.5099,79.5693,15160.0
2017-02-09 11:20:00,107.06,107.06,106.75,106.82,10032.0,79.5693,79.5693,79.3389,79.3909,10032.0
2017-02-09 11:30:00,106.82,107.0,106.79,106.83,8270.0,79.3909,79.5247,79.3687,79.3984,8270.0
2017-02-09 11:40:00,106.82,106.91,106.76,106.88,6909.0,79.3909,79.4578,79.3464,79.4355,6909.0
2017-02-09 11:50:00,106.87,106.99,106.8,106.98,6541.0,79.4281,79.5173,79.3761,79.5099,6541.0
2017-02-09 12:00:00,106.93,107.18,106.85,107.09,5890.0,79.4727,79.6585,79.4132,79.5916,5890.0
2017-02-09 12:10:00,107.07,107.09,106.93,107.02,7061.0,79.5768,79.5916,79.4727,79.5396,7061.0
2017-02-09 12:20:00,107.01,107.06,106.94,107.02,19949.0,79.5322,79.5693,79.4801,79.5396,19949.0
2017-02-09 12:30:00,107.04,107.32,107.01,107.32,6097.0,79.5545,79.7626,79.5322,79.7626,6097.0
2017-02-09 12:40:00,107.29,107.58,107.29,107.58,4350.0,79.7403,79.9558,79.7403,79.9558,4350.0
2017-02-09 12:50:00,107.57,107.63,107.48,107.6,3644.0,79.9484,79.993,79.8815,79.9707,3644.0
2017-02-09 13:00:00,107.6,107.6,107.42,107.51,4807.0,79.9707,79.9707,79.8369,79.9038,4807.0
2017-02-09 13:10:00,107.5,107.82,107.5,107.78,13288.0,79.8963,80.1342,79.8963,80.1044,13288.0
2017-02-09 13:20:00,107.78,107.87,107.78,107.81,12779.0,80.1044,80.1713,80.1044,80.1267,12779.0
2017-02-09 13:30:00,107.84,107.88,107.75,107.88,4896.0,80.149,80.1788,80.0821,80.1788,4896.0
2017-02-09 13:40:00,107.86,107.93,107.81,107.81,8356.0,80.1639,80.2159,80.1267,80.1267,8356.0
2017-02-09 13:50:00,107.82,107.88,107.78,107.82,7398.0,80.1342,80.1788,80.1044,80.1342,7398.0
2017-02-09 14:00:00,107.83,107.97,107.78,107.97,18503.0,80.1416,80.2457,80.1044,80.2457,18503.0
2017-02-09 14:10:00,107.94,108.04,107.9,108.03,11619.0,80.2234,80.2977,80.1936,80.2902,11619.0
2017-02-09 14:20:00,108.05,108.13,108.0,108.05,10423.0,80.3051,80.3646,80.2679,80.3051,10423.0
2017-02-09 14:30:00,108.08,108.15,108.03,108.12,6144.0,80.3274,80.3794,80.2902,80.3571,6144.0
2017-02-09 14:40:00,108.1,108.15,108.04,108.15,7715.0,80.3423,80.3794,80.2977,80.3794,7715.0
2017-02-09 14:50:00,108.18,108.18,108.0,108.01,13112.0,80.4017,80.4017,80.2679,80.2754,13112.0
2017-02-09 15:00:00,108.01,108.08,107.82,107.94,15647.0,80.2754,80.3274,80.1342,80.2234,15647.0
2017-02-09 15:10:00,107.94,107.96,107.9,107.94,10389.0,80.2234,80.2382,80.1936,80.2234,10389.0
2017-02-09 15:20:00,107.93,108.0,107.85,107.96,7170.0,80.2159,80.2679,80.1565,80.2382,7170.0
2017-02-09 15:30:00,107.95,107.95,107.82,107.93,14469.0,80.2308,80.2308,80.1342,80.2159,14469.0
2017-02-09 15:40:00,107.96,108.02,107.77,107.78,30440.0,80.2382,80.2828,80.097,80.1044,30440.0
2017-02-09 15:50:00,107.79,107.86,107.72,107.78,42245.0,80.1119,80.1639,80.0598,80.1044,42245.0
2017-02-10 09:30:00,107.72,107.96,107.64,107.81,11013.0,80.0598,80.2382,80.0004,80.1267,11013.0
2017-02-10 09:40:00,107.81,107.87,107.71,107.76,4790.0,80.1267,80.1713,80.0524,80.0896,4790.0
2017-02-10 09:50:00,107.67,107.73,107.48,107.48,6320.0,80.0227,80.0673,79.8815,79.8815,6320.0
2017-02-10 10:00:00,107.48,107.51,107.16,107.27,10281.0,79.8815,79.9038,79.6436,79.7254,10281.0
2017-02-10 10:10:00,107.21,107.28,107.12,107.24,5613.0,79.6808,79.7328,79.6139,79.7031,5613.0
2017-02-10 10:20:00,107.2,107.24,106.89,106.9,14925.0,79.6734,79.7031,79.443,79.4504,14925.0
2017-02-10 10:30:00,106.9,107.05,106.85,107.02,23680.0,79.4504,79.5619,79.4132,79.5396,23680.0
2017-02-10 10:40:00,106.98,107.13,106.87,107.13,11960.0,79.5099,79.6213,79.4281,79.6213,11960.0
2017-02-10 10:50:00,107.08,107.33,107.03,107.13,52986.0,79.5842,79.77,79.547,79.6213,52986.0
2017-02-10 11:00:00,107.1,107.14,107.02,107.07,18426.0,79.599,79.6288,79.5396,79.5768,18426.0
2017-02-10 11:10:00,107.06,107.13,106.98,107.03,18356.0,79.5693,79.6213,79.5099,79.547,18356.0
2017-02-10 11:20:00,107.04,107.1,106.93,106.97,30363.0,79.5545,79.599,79.4727,79.5024,30363.0
2017-02-10 11:30:00,106.98,107.05,106.97,107.01,25673.0,79.5099,79.5619,79.5024,79.5322,25673.0
2017-02-10 11:40:00,107.0,107.34,106.98,107.31,58630.0,79.5247,79.7774,79.5099,79.7551,58630.0
2017-02-10 11:50:00,107.36,107.51,107.35,107.44,15755.0,79.7923,79.9038,79.7849,79.8517,15755.0
2017-02-10 12:00:00,107.44,107.51,107.4,107.41,11045.0,79.8517,79.9038,79.822,79.8294,11045.0
2017-02-10 12:10:00,107.39,107.43,107.32,107.38,12706.0,79.8146,79.8443,79.7626,79.8072,12706.0
2017-02-10 12:20:00,107.4,107.45,107.35,107.45,3921.0,79.822,79.8592,79.7849,79.8592,3921.0
2017-02-10 12:30:00,107.44,107.48,107.4,107.42,6478.0,79.8517,79.8815,79.822,79.8369,6478.0
2017-02-10 12:40:00,107.43,107.6,107.42,107.6,9479.0,79.8443,79.9707,79.8369,79.9707,9479.0
2017-02-10 12:50:00,107.55,107.66,107.48,107.63,4101.0,79.9335,80.0153,79.8815,79.993,4101.0
2017-02-10 13:00:00,107.64,107.68,107.57,107.66,7826.0,80.0004,80.0301,79.9484,80.0153,7826.0
2017-02-10 13:10:00,107.66,107.79,107.64,107.79,6826.0,80.0153,80.1119,80.0004,80.1119,6826.0
2017-02-10 13:20:00,107.77,107.83,107.74,107.81,5575.0,80.097,80.1416,80.0747,80.1267,5575.0
2017-02-10 13:30:00,107.82,107.99,107.82,107.93,5591.0,80.1342,80.2605,80.1342,80.2159,5591.0
2017-02-10 13:40:00,107.95,108.02,107.88,107.9,7067.0,80.2308,80.2828,80.1788,80.1936,7067.0
2017-02-10 13:50:00,107.9,108.08,107.89,108.08,12282.0,80.1936,80.3274,80.1862,80.3274,12282.0
2017-02-10 14:00:00,108.07,108.07,107.62,107.62,32821.0,80.32,80.32,79.9855,79.9855,32821.0
2017-02-10 14:10:00,107.63,107.64,107.1,107.15,49612.0,79.993,80.0004,79.599,79.6362,49612.0
2017-02-10 14:20:00,107.18,107.2,106.9,106.92,150013.0,79.6585,79.6734,79.4504,79.4653,150013.0
2017-02-10 14:30:00,106.96,107.02,106.18,106.9,424077.0,79.495,79.5396,78.9153,79.4504,424077.0
2017-02-10 14:40:00,106.88,106.97,106.51,106.8,57598.0,79.4355,79.5024,79.1605,79.3761,57598.0
2017-02-10 14:50:00,106.8,106.95,106.68,106.93,44855.0,79.3761,79.4876,79.2869,79.4727,44855.0
2017-02-10 15:00:00,106.93,107.23,106.93,107.18,40474.0,79.4727,79.6957,79.4727,79.6585,40474.0
2017-02-10 15:10:00,107.18,107.27,107.12,107.17,29081.0,79.6585,79.7254,79.6139,79.6511,29081.0
2017-02-10 15:20:00,107.17,107.21,107.12,107.15,33342.0,79.6511,79.6808,79.6139,79.6362,33342.0
2017-02-10 15:30:00,107.15,107.18,106.99,107.0,89627.0,79.6362,79.6585,79.5173,79.5247,89627.0
2017-02-10 15:40:00,107.0,107.27,107.0,107.17,75786.0,79.5247,79.7254,79.5247,79.6511,75786.0
2017-02-10 15:50:00,107.19,107.25,107.15,107.19,75846.0,79.6659,79.7105,79.6362,79.6659,75846.0
2017-02-13 09:30:00,107.65,107.97,107.43,107.67,17567.0,80.0078,80.2457,79.8443,80.0227,17567.0
2017-02-13 09:40:00,107.72,107.72,107.08,107.28,34979.0,80.0598,80.0598,79.5842,79.7328,34979.0
2017-02-13 09:50:00,107.3,107.57,107.19,107.35,28045.0,79.7477,79.9484,79.6659,79.7849,28045.0
2017-02-13 10:00:00,107.37,107.39,107.19,107.3,17717.0,79.7997,79.8146,79.6659,79.7477,17717.0
2017-02-13 10:10:00,107.3,107.3,107.01,107.03,11069.0,79.7477,79.7477,79.5322,79.547,11069.0
2017-02-13 10:20:00,107.06,107.23,107.01,107.13,12587.0,79.5693,79.6957,79.5322,79.6213,12587.0
2017-02-13 10:30:00,107.07,107.22,107.0,107.22,22743.0,79.5768,79.6882,79.5247,79.6882,22743.0
2017-02-13 10:40:00,107.27,107.36,107.16,107.36,10828.0,79.7254,79.7923,79.6436,79.7923,10828.0
2017-02-13 10:50:00,107.38,107.38,107.19,107.31,10333.0,79.8072,79.8072,79.6659,79.7551,10333.0
2017-02-13 11:00:00,107.31,107.44,107.21,107.44,27886.0,79.7551,79.8517,79.6808,79.8517,27886.0
2017-02-13 11:10:00,107.45,107.49,107.24,107.28,61052.0,79.8592,79.8889,79.7031,79.7328,61052.0
2017-02-13 11:20:00,107.29,107.33,107.25,107.31,22159.0,79.7403,79.77,79.7105,79.7551,22159.0
2017-02-13 11:30:00,107.3,107.31,107.22,107.3,26014.0,79.7477,79.7551,79.6882,79.7477,26014.0
2017-02-13 11:40:00,107.29,107.34,107.25,107.3,18194.0,79.7403,79.7774,79.7105,79.7477,18194.0
2017-02-13 11:50:00,107.3,107.57,107.27,107.52,47274.0,79.7477,79.9484,79.7254,79.9112,47274.0
2017-02-13 12:00:00,107.51,107.54,107.4,107.46,18844.0,79.9038,79.9261,79.822,79.8666,18844.0
2017-02-13 12:10:00,107.51,107.64,107.43,107.57,13414.0,79.9038,80.0004,79.8443,79.9484,13414.0
2017-02-13 12:20:00,107.57,107.62,107.56,107.57,19553.0,79.9484,79.9855,79.9409,79.9484,19553.0
2017-02-13 12:30:00,107.57,107.58,107.53,107.53,6504.0,79.9484,79.9558,79.9186,79.9186,6504.0
2017-02-13 12:40:00,107.56,107.63,107.47,107.56,19385.0,79.9409,79.993,79.874,79.9409,19385.0
2017-02-13 12:50:00,107.56,107.7,107.5,107.7,42468.0,79.9409,80.045,79.8963,80.045,42468.0
2017-02-13 13:00:00,107.66,107.74,107.59,107.72,14343.0,80.0153,80.0747,79.9632,80.0598,14343.0
2017-02-13 13:10:00,107.72,107.76,107.66,107.69,19459.0,80.0598,80.0896,80.0153,80.0376,19459.0
2017-02-13 13:20:00,107.72,107.82,107.66,107.71,25085.0,80.0598,80.1342,80.0153,80.0524,25085.0
2017-02-13 13:30:00,107.75,107.75,107.64,107.67,5249.0,80.0821,80.0821,80.0004,80.0227,5249.0
2017-02-13 13:40:00,107.66,107.73,107.62,107.71,3537.0,80.0153,80.0673,79.9855,80.0524,3537.0
2017-02-13 13:50:00,107.7,107.72,107.57,107.59,10200.0,80.045,80.0598,79.9484,79.9632,10200.0
2017-02-13 14:00:00,107.63,107.68,107.56,107.59,6725.0,79.993,80.0301,79.9409,79.9632,6725.0
2017-02-13 14:10:00,107.63,107.66,107.57,107.62,4601.0,79.993,80.0153,79.9484,79.9855,4601.0
2017-02-13 14:20:00,107.6,107.68,107.59,107.65,6762.0,79.9707,80.0301,79.9632,80.0078,6762.0
2017-02-13 14:30:00,107.66,107.73,107.56,107.56,16504.0,80.0153,80.0673,79.9409,79.9409,16504.0
2017-02-13 14:40:00,107.6,107.64,107.55,107.62,5173.0,79.9707,80.0004,79.9335,79.9855,5173.0
2017-02-13 14:50:00,107.6,107.65,107.51,107.54,16639.0,79.9707,80.0078,79.9038,79.9261,16639.0
2017-02-13 15:00:00,107.55,107.55,107.43,107.46,29737.0,79.9335,79.9335,79.8443,79.8666,29737.0
2017-02-13 15:10:00,107.49,107.52,107.35,107.36,17319.0,79.8889,79.9112,79.7849,79.7923,17319.0
2017-02-13 15:20:00,107.39,107.54,107.33,107.52,12504.0,79.8146,79.9261,79.77,79.9112,12504.0
2017-02-13 15:30:00,107.52,107.52,107.33,107.38,29180.0,79.9112,79.9112,79.77,79.8072,29180.0
2017-02-13 15:40:00,107.39,107.42,107.22,107.34,68990.0,79.8146,79.8369,79.6882,79.7774,68990.0
2017-02-13 15:50:00,107.37,107.41,107.18,107.24,81019.0,79.7997,79.8294,79.6585,79.7031,81019.0
2017-02-14 09:30:00,107.2,107.2,106.22,106.27,29406.0,79.6734,79.6734,78.945,78.9822,29406.0
2017-02-14 09:40:00,106.21,106.45,106.07,106.2,52271.0,78.9376,79.116,78.8335,78.9301,52271.0
2017-02-14 09:50:00,106.2,106.28,105.99,106.11,36714.0,78.9301,78.9896,78.7741,78.8633,36714.0
2017-02-14 10:00:00,106.14,106.16,105.53,105.56,65052.0,78.8856,78.9004,78.4322,78.4545,65052.0
2017-02-14 10:10:00,105.53,105.8,105.53,105.54,19652.0,78.4322,78.6329,78.4322,78.4396,19652.0
2017-02-14 10:20:00,105.57,105.9,105.5,105.75,59832.0,78.4619,78.7072,78.4099,78.5957,59832.0
2017-02-14 10:30:00,105.74,105.79,105.21,105.46,25068.0,78.5883,78.6254,78.1944,78.3802,25068.0
2017-02-14 10:40:00,105.52,105.6,105.32,105.32,15540.0,78.4248,78.4842,78.2761,78.2761,15540.0
2017-02-14 10:50:00,105.37,105.65,105.35,105.49,21002.0,78.3133,78.5214,78.2984,78.4025,21002.0
2017-02-14 11:00:00,105.51,105.66,105.51,105.56,23687.0,78.4173,78.5288,78.4173,78.4545,23687.0
2017-02-14 11:10:00,105.58,105.61,105.38,105.55,25592.0,78.4694,78.4916,78.3207,78.4471,25592.0
2017-02-14 11:20:00,105.6,105.64,105.48,105.57,21867.0,78.4842,78.5139,78.395,78.4619,21867.0
2017-02-14 11:30:00,105.56,105.8,105.52,105.78,15472.0,78.4545,78.6329,78.4248,78.618,15472.0
2017-02-14 11:40:00,105.8,105.94,105.64,105.64,18402.0,78.6329,78.7369,78.5139,78.5139,18402.0
2017-02-14 11:50:00,105.61,105.64,105.45,105.48,24959.0,78.4916,78.5139,78.3727,78.395,24959.0
2017-02-14 12:00:00,105.48,105.55,105.38,105.44,88618.0,78.395,78.4471,78.3207,78.3653,88618.0
2017-02-14 12:10:00,105.45,105.53,105.34,105.39,45712.0,78.3727,78.4322,78.291,78.3281,45712.0
2017-02-14 12:20:00,105.39,105.55,105.39,105.44,56043.0,78.3281,78.4471,78.3281,78.3653,56043.0
2017-02-14 12:30:00,105.43,105.54,105.38,105.45,49034.0,78.3579,78.4396,78.3207,78.3727,49034.0
2017-02-14 12:40:00,105.45,105.51,105.29,105.34,17862.0,78.3727,78.4173,78.2538,78.291,17862.0
2017-02-14 12:50:00,105.38,105.47,105.05,105.09,29971.0,78.3207,78.3876,78.0754,78.1052,29971.0
2017-02-14 13:00:00,105.09,105.38,105.01,105.34,29504.0,78.1052,78.3207,78.0457,78.291,29504.0
2017-02-14 13:10:00,105.31,105.38,105.19,105.22,24679.0,78.2687,78.3207,78.1795,78.2018,24679.0
2017-02-14 13:20:00,105.21,105.39,105.18,105.28,37947.0,78.1944,78.3281,78.1721,78.2464,37947.0
2017-02-14 13:30:00,105.28,105.41,105.16,105.34,32954.0,78.2464,78.343,78.1572,78.291,32954.0
2017-02-14 13:40:00,105.34,105.41,105.3,105.3,23273.0,78.291,78.343,78.2613,78.2613,23273.0
2017-02-14 13:50:00,105.25,105.5,105.25,105.46,21060.0,78.2241,78.4099,78.2241,78.3802,21060.0
2017-02-14 14:00:00,105.45,105.92,105.42,105.92,20060.0,78.3727,78.722,78.3504,78.722,20060.0
2017-02-14 14:10:00,105.9,106.03,105.7,105.74,32613.0,78.7072,78.8038,78.5585,78.5883,32613.0
2017-02-14 14:20:00,105.75,105.8,105.51,105.51,24228.0,78.5957,78.6329,78.4173,78.4173,24228.0
2017-02-14 14:30:00,105.54,105.55,105.35,105.39,44193.0,78.4396,78.4471,78.2984,78.3281,44193.0
2017-02-14 14:40:00,105.4,105.42,105.29,105.29,25555.0,78.3356,78.3504,78.2538,78.2538,25555.0
2017-02-14 14:50:00,105.31,105.33,105.21,105.21,22324.0,78.2687,78.2835,78.1944,78.1944,22324.0
2017-02-14 15:00:00,105.22,105.28,105.11,105.19,30846.0,78.2018,78.2464,78.12,78.1795,30846.0
2017-02-14 15:10:00,105.19,105.24,105.0,105.12,42735.0,78.1795,78.2167,78.0383,78.1275,42735.0
2017-02-14 15:20:00,105.13,105.39,105.0,105.3,64511.0,78.1349,78.3281,78.0383,78.2613,64511.0
2017-02-14 15:30:00,105.3,105.39,105.22,105.33,60977.0,78.2613,78.3281,78.2018,78.2835,60977.0
2017-02-14 15:40:00,105.33,105.45,105.27,105.35,83424.0,78.2835,78.3727,78.239,78.2984,83424.0
2017-02-14 15:50:00,105.35,105.36,105.19,105.28,170517.0,78.2984,78.3058,78.1795,78.2464,170517.0
2017-02-15 09:30:00,104.86,104.86,103.55,104.31,65296.0,77.9342,77.9342,76.9606,77.5255,65296.0
2017-02-15 09:40:00,104.43,104.51,104.0,104.05,40072.0,77.6146,77.6741,77.2951,77.3322,40072.0
2017-02-15 09:50:00,104.01,104.14,103.44,103.87,61410.0,77.3025,77.3991,76.8789,77.1984,61410.0
2017-02-15 10:00:00,103.88,104.03,103.6,104.0,69617.0,77.2059,77.3174,76.9978,77.2951,69617.0
2017-02-15 10:10:00,104.0,104.57,103.99,104.42,64096.0,77.2951,77.7187,77.2876,77.6072,64096.0
2017-02-15 10:20:00,104.42,104.48,103.98,104.27,66833.0,77.6072,77.6518,77.2802,77.4957,66833.0
2017-02-15 10:30:00,104.24,104.48,104.21,104.28,39053.0,77.4734,77.6518,77.4511,77.5032,39053.0
2017-02-15 10:40:00,104.29,104.36,104.18,104.29,32811.0,77.5106,77.5626,77.4288,77.5106,32811.0
2017-02-15 10:50:00,104.32,104.34,104.24,104.33,25400.0,77.5329,77.5478,77.4734,77.5403,25400.0
2017-02-15 11:00:00,104.3,104.32,104.03,104.15,24668.0,77.518,77.5329,77.3174,77.4065,24668.0
2017-02-15 11:10:00,104.12,104.17,103.96,104.02,18072.0,77.3842,77.4214,77.2653,77.3099,18072.0
2017-02-15 11:20:00,103.99,104.13,103.95,104.08,18601.0,77.2876,77.3917,77.2579,77.3545,18601.0
2017-02-15 11:30:00,104.13,104.23,104.07,104.22,14639.0,77.3917,77.466,77.3471,77.4586,14639.0
2017-02-15 11:40:00,104.2,104.22,103.91,103.99,53275.0,77.4437,77.4586,77.2282,77.2876,53275.0
2017-02-15 11:50:00,103.95,104.09,103.91,104.03,76369.0,77.2579,77.362,77.2282,77.3174,76369.0
2017-02-15 12:00:00,104.08,104.16,104.0,104.02,33887.0,77.3545,77.414,77.2951,77.3099,33887.0
2017-02-15 12:10:00,104.05,104.1,104.0,104.07,24336.0,77.3322,77.3694,77.2951,77.3471,24336.0
2017-02-15 12:20:00,104.07,104.15,104.07,104.14,26524.0,77.3471,77.4065,77.3471,77.3991,26524.0
2017-02-15 12:30:00,104.13,104.14,104.06,104.12,44694.0,77.3917,77.3991,77.3397,77.3842,44694.0
2017-02-15 12:40:00,104.13,104.4,104.1,104.33,62560.0,77.3917,77.5924,77.3694,77.5403,62560.0
2017-02-15 12:50:00,104.33,104.35,104.28,104.3,43674.0,77.5403,77.5552,77.5032,77.518,43674.0
2017-02-15 13:00:00,104.3,104.3,104.18,104.21,44350.0,77.518,77.518,77.4288,77.4511,44350.0
2017-02-15 13:10:00,104.23,104.23,104.13,104.14,36817.0,77.466,77.466,77.3917,77.3991,36817.0
2017-02-15 13:20:00,104.15,104.34,104.12,104.24,52770.0,77.4065,77.5478,77.3842,77.4734,52770.0
2017-02-15 13:30:00,104.24,104.31,104.19,104.24,25365.0,77.4734,77.5255,77.4363,77.4734,25365.0
2017-02-15 13:40:00,104.25,104.27,104.18,104.22,32748.0,77.4809,77.4957,77.4288,77.4586,32748.0
2017-02-15 13:50:00,104.23,104.28,104.19,104.22,86280.0,77.466,77.5032,77.4363,77.4586,86280.0
2017-02-15 14:00:00,104.22,104.24,104.15,104.2,110214.0,77.4586,77.4734,77.4065,77.4437,110214.0
2017-02-15 14:10:00,104.2,104.41,104.19,104.3,106113.0,77.4437,77.5998,77.4363,77.518,106113.0
2017-02-15 14:20:00,104.32,104.42,104.28,104.34,66002.0,77.5329,77.6072,77.5032,77.5478,66002.0
2017-02-15 14:30:00,104.32,104.55,104.24,104.32,93016.0,77.5329,77.7038,77.4734,77.5329,93016.0
2017-02-15 14:40:00,104.33,104.44,104.29,104.34,66837.0,77.5403,77.6221,77.5106,77.5478,66837.0
2017-02-15 14:50:00,104.33,104.44,104.3,104.33,109007.0,77.5403,77.6221,77.518,77.5403,109007.0
2017-02-15 15:00:00,104.33,104.42,104.2,104.24,67174.0,77.5403,77.6072,77.4437,77.4734,67174.0
2017-02-15 15:10:00,104.24,104.41,104.23,104.34,56752.0,77.4734,77.5998,77.466,77.5478,56752.0
2017-02-15 15:20:00,104.36,104.56,104.35,104.53,67388.0,77.5626,77.7113,77.5552,77.689,67388.0
2017-02-15 15:30:00,104.52,104.56,104.45,104.52,71486.0,77.6815,77.7113,77.6295,77.6815,71486.0
2017-02-15 15:40:00,104.52,104.54,104.31,104.33,79663.0,77.6815,77.6964,77.5255,77.5403,79663.0
2017-02-15 15:50:00,104.34,104.41,104.23,104.39,139284.0,77.5478,77.5998,77.466,77.5849,139284.0
2017-02-16 09:30:00,104.74,105.26,104.46,104.97,36138.0,77.845,78.2315,77.6369,78.016,36138.0
2017-02-16 09:40:00,105.1,105.47,105.0,105.37,21230.0,78.1126,78.3876,78.0383,78.3133,21230.0
2017-02-16 09:50:00,105.35,105.59,105.31,105.48,24178.0,78.2984,78.4768,78.2687,78.395,24178.0
2017-02-16 10:00:00,105.45,105.48,104.99,105.18,27360.0,78.3727,78.395,78.0309,78.1721,27360.0
2017-02-16 10:10:00,105.24,105.28,104.92,104.93,28498.0,78.2167,78.2464,77.9788,77.9863,28498.0
2017-02-16 10:20:00,104.93,105.11,104.91,104.98,16366.0,77.9863,78.12,77.9714,78.0234,16366.0
2017-02-16 10:30:00,105.0,105.04,104.85,104.92,18699.0,78.0383,78.068,77.9268,77.9788,18699.0
2017-02-16 10:40:00,104.97,105.02,104.84,104.86,21239.0,78.016,78.0531,77.9194,77.9342,21239.0
2017-02-16 10:50:00,104.86,104.97,104.79,104.9,32443.0,77.9342,78.016,77.8822,77.964,32443.0
2017-02-16 11:00:00,104.89,104.89,104.71,104.83,33289.0,77.9565,77.9565,77.8227,77.9119,33289.0
2017-02-16 11:10:00,104.82,104.89,104.76,104.81,30764.0,77.9045,77.9565,77.8599,77.8971,30764.0
2017-02-16 11:20:00,104.81,105.04,104.73,105.0,67523.0,77.8971,78.068,77.8376,78.0383,67523.0
2017-02-16 11:30:00,105.0,105.05,104.92,104.99,18385.0,78.0383,78.0754,77.9788,78.0309,18385.0
2017-02-16 11:40:00,104.98,105.06,104.95,105.01,14229.0,78.0234,78.0829,78.0011,78.0457,14229.0
2017-02-16 11:50:00,105.03,105.07,104.95,104.96,27068.0,78.0606,78.0903,78.0011,78.0086,27068.0
2017-02-16 12:00:00,104.96,105.0,104.82,104.82,13180.0,78.0086,78.0383,77.9045,77.9045,13180.0
2017-02-16 12:10:00,104.84,104.87,104.77,104.82,62363.0,77.9194,77.9417,77.8673,77.9045,62363.0
2017-02-16 12:20:00,104.83,104.86,104.54,104.54,28920.0,77.9119,77.9342,77.6964,77.6964,28920.0
2017-02-16 12:30:00,104.59,104.62,104.42,104.46,24602.0,77.7336,77.7559,77.6072,77.6369,24602.0
2017-02-16 12:40:00,104.47,104.52,104.4,104.44,32123.0,77.6444,77.6815,77.5924,77.6221,32123.0
2017-02-16 12:50:00,104.45,104.5,104.32,104.32,23355.0,77.6295,77.6667,77.5329,77.5329,23355.0
2017-02-16 13:00:00,104.33,104.37,104.17,104.2,26252.0,77.5403,77.5701,77.4214,77.4437,26252.0
2017-02-16 13:10:00,104.19,104.2,103.95,103.97,30604.0,77.4363,77.4437,77.2579,77.2728,30604.0
2017-02-16 13:20:00,103.96,104.06,103.94,103.95,27914.0,77.2653,77.3397,77.2505,77.2579,27914.0
2017-02-16 13:30:00,103.95,104.01,103.82,103.94,33981.0,77.2579,77.3025,77.1613,77.2505,33981.0
2017-02-16 13:40:00,103.94,104.03,103.91,104.03,34338.0,77.2505,77.3174,77.2282,77.3174,34338.0
2017-02-16 13:50:00,104.01,104.13,103.93,103.95,30814.0,77.3025,77.3917,77.243,77.2579,30814.0
2017-02-16 14:00:00,103.98,104.02,103.41,104.02,84319.0,77.2802,77.3099,76.8566,77.3099,84319.0
2017-02-16 14:10:00,103.98,104.06,103.8,103.89,40816.0,77.2802,77.3397,77.1464,77.2133,40816.0
2017-02-16 14:20:00,103.89,103.99,103.86,103.9,33809.0,77.2133,77.2876,77.191,77.2207,33809.0
2017-02-16 14:30:00,103.9,103.92,103.64,103.65,30920.0,77.2207,77.2356,77.0275,77.0349,30920.0
2017-02-16 14:40:00,103.66,103.71,103.56,103.6,30763.0,77.0424,77.0795,76.968,76.9978,30763.0
2017-02-16 14:50:00,103.6,103.67,103.5,103.59,44737.0,76.9978,77.0498,76.9235,76.9903,44737.0
2017-02-16 15:00:00,103.59,103.63,103.41,103.43,47800.0,76.9903,77.0201,76.8566,76.8714,47800.0
2017-02-16 15:10:00,103.45,103.62,103.45,103.59,46866.0,76.8863,77.0126,76.8863,76.9903,46866.0
2017-02-16 15:20:00,103.6,103.66,103.55,103.55,61087.0,76.9978,77.0424,76.9606,76.9606,61087.0
2017-02-16 15:30:00,103.59,103.69,103.56,103.6,132192.0,76.9903,77.0647,76.968,76.9978,132192.0
2017-02-16 15:40:00,103.61,103.69,103.12,103.16,152718.0,77.0052,77.0647,76.641,76.6708,152718.0
2017-02-16 15:50:00,103.17,103.48,102.82,103.11,343163.0,76.6782,76.9086,76.4181,76.6336,343163.0
2017-02-17 09:30:00,104.98,106.0,103.5,104.72,126639.0,78.0234,78.7815,76.9235,77.8302,126639.0
2017-02-17 09:40:00,104.82,105.48,104.57,105.09,168634.0,77.9045,78.395,77.7187,78.1052,168634.0
2017-02-17 09:50:00,105.1,105.24,104.62,104.91,108967.0,78.1126,78.2167,77.7559,77.9714,108967.0
2017-02-17 10:00:00,104.92,104.98,104.67,104.73,72007.0,77.9788,78.0234,77.793,77.8376,72007.0
2017-02-17 10:10:00,104.73,105.05,104.5,104.89,153155.0,77.8376,78.0754,77.6667,77.9565,153155.0
2017-02-17 10:20:00,104.91,105.15,104.85,105.1,95735.0,77.9714,78.1498,77.9268,78.1126,95735.0
2017-02-17 10:30:00,105.07,105.08,104.54,104.57,38893.0,78.0903,78.0977,77.6964,77.7187,38893.0
2017-02-17 10:40:00,104.52,104.56,103.96,104.38,36869.0,77.6815,77.7113,77.2653,77.5775,36869.0
2017-02-17 10:50:00,104.39,104.45,104.06,104.14,26996.0,77.5849,77.6295,77.3397,77.3991,26996.0
2017-02-17 11:00:00,104.14,104.14,103.06,103.06,53192.0,77.3991,77.3991,76.5964,76.5964,53192.0
2017-02-17 11:10:00,103.06,103.1,102.59,102.68,65964.0,76.5964,76.6262,76.2471,76.314,65964.0
2017-02-17 11:20:00,102.66,102.87,102.55,102.87,64146.0,76.2991,76.4552,76.2174,76.4552,64146.0
2017-02-17 11:30:00,102.86,102.99,102.64,102.64,36342.0,76.4478,76.5444,76.2843,76.2843,36342.0
2017-02-17 11:40:00,102.65,102.65,102.36,102.39,35804.0,76.2917,76.2917,76.0762,76.0985,35804.0
2017-02-17 11:50:00,102.37,102.43,102.0,102.21,52345.0,76.0836,76.1282,75.8086,75.9647,52345.0
2017-02-17 12:00:00,102.21,102.24,102.08,102.22,36609.0,75.9647,75.987,75.8681,75.9721,36609.0
2017-02-17 12:10:00,102.22,102.29,101.7,102.25,46713.0,75.9721,76.0242,75.5857,75.9944,46713.0
2017-02-17 12:20:00,102.25,102.43,102.22,102.24,25232.0,75.9944,76.1282,75.9721,75.987,25232.0
2017-02-17 12:30:00,102.22,102.45,102.09,102.23,28855.0,75.9721,76.1431,75.8755,75.9796,28855.0
2017-02-17 12:40:00,102.23,102.46,102.17,102.36,28484.0,75.9796,76.1505,75.935,76.0762,28484.0
2017-02-17 12:50:00,102.35,102.93,102.3,102.77,31120.0,76.0687,76.4998,76.0316,76.3809,31120.0
2017-02-17 13:00:00,102.74,102.95,102.68,102.88,29049.0,76.3586,76.5147,76.314,76.4627,29049.0
2017-02-17 13:10:00,102.86,103.21,102.86,103.14,13779.0,76.4478,76.7079,76.4478,76.6559,13779.0
2017-02-17 13:20:00,103.18,103.4,103.06,103.38,11996.0,76.6856,76.8491,76.5964,76.8343,11996.0
2017-02-17 13:30:00,103.35,103.55,103.29,103.47,18755.0,76.812,76.9606,76.7674,76.9012,18755.0
2017-02-17 13:40:00,103.46,103.56,103.45,103.54,14751.0,76.8937,76.968,76.8863,76.9532,14751.0
2017-02-17 13:50:00,103.53,103.73,103.52,103.68,21082.0,76.9457,77.0944,76.9383,77.0572,21082.0
2017-02-17 14:00:00,103.69,104.0,103.69,103.93,27903.0,77.0647,77.2951,77.0647,77.243,27903.0
2017-02-17 14:10:00,103.93,103.97,103.78,103.82,26387.0,77.243,77.2728,77.1316,77.1613,26387.0
2017-02-17 14:20:00,103.82,103.98,103.79,103.81,58913.0,77.1613,77.2802,77.139,77.1538,58913.0
2017-02-17 14:30:00,103.78,103.79,103.4,103.62,19679.0,77.1316,77.139,76.8491,77.0126,19679.0
2017-02-17 14:40:00,103.62,103.79,103.54,103.75,15506.0,77.0126,77.139,76.9532,77.1093,15506.0
2017-02-17 14:50:00,103.73,103.91,103.64,103.91,29361.0,77.0944,77.2282,77.0275,77.2282,29361.0
2017-02-17 15:00:00,103.92,103.94,103.68,103.7,25315.0,77.2356,77.2505,77.0572,77.0721,25315.0
2017-02-17 15:10:00,103.72,104.03,103.71,104.01,19712.0,77.087,77.3174,77.0795,77.3025,19712.0
2017-02-17 15:20:00,104.01,104.07,103.88,104.05,35217.0,77.3025,77.3471,77.2059,77.3322,35217.0
2017-02-17 15:30:00,104.05,104.22,103.95,104.09,70689.0,77.3322,77.4586,77.2579,77.362,70689.0
2017-02-17 15:40:00,104.09,104.21,104.04,104.19,99109.0,77.362,77.4511,77.3248,77.4363,99109.0
2017-02-17 15:50:00,104.21,104.29,104.1,104.15,130440.0,77.4511,77.5106,77.3694,77.4065,130440.0
2017-02-21 09:30:00,104.15,104.16,103.88,104.06,55755.0,77.4065,77.414,77.2059,77.3397,55755.0
2017-02-21 09:40:00,104.06,104.26,103.95,104.15,40501.0,77.3397,77.4883,77.2579,77.4065,40501.0
2017-02-21 09:50:00,104.16,104.46,104.09,104.35,20058.0,77.414,77.6369,77.362,77.5552,20058.0
2017-02-21 10:00:00,104.35,104.65,104.28,104.63,24951.0,77.5552,77.7782,77.5032,77.7633,24951.0
2017-02-21 10:10:00,104.68,104.73,104.48,104.49,32660.0,77.8005,77.8376,77.6518,77.6592,32660.0
2017-02-21 10:20:00,104.49,104.53,104.36,104.43,27251.0,77.6592,77.689,77.5626,77.6146,27251.0
2017-02-21 10:30:00,104.37,104.5,104.36,104.48,23604.0,77.5701,77.6667,77.5626,77.6518,23604.0
2017-02-21 10:40:00,104.48,104.56,104.44,104.55,44662.0,77.6518,77.7113,77.6221,77.7038,44662.0
2017-02-21 10:50:00,104.56,104.62,104.48,104.53,55499.0,77.7113,77.7559,77.6518,77.689,55499.0
2017-02-21 11:00:00,104.51,104.57,104.45,104.56,32530.0,77.6741,77.7187,77.6295,77.7113,32530.0
2017-02-21 11:10:00,104.56,104.6,104.41,104.51,44276.0,77.7113,77.741,77.5998,77.6741,44276.0
2017-02-21 11:20:00,104.49,104.51,104.41,104.45,15238.0,77.6592,77.6741,77.5998,77.6295,15238.0
2017-02-21 11:30:00,104.43,104.45,104.26,104.45,4387.0,77.6146,77.6295,77.4883,77.6295,4387.0
2017-02-21 11:40:00,104.43,104.52,104.42,104.45,26567.0,77.6146,77.6815,77.6072,77.6295,26567.0
2017-02-21 11:50:00,104.5,104.53,104.41,104.51,22846.0,77.6667,77.689,77.5998,77.6741,22846.0
2017-02-21 12:00:00,104.53,104.53,104.45,104.45,12769.0,77.689,77.689,77.6295,77.6295,12769.0
2017-02-21 12:10:00,104.45,104.53,104.43,104.47,12655.0,77.6295,77.689,77.6146,77.6444,12655.0
2017-02-21 12:20:00,104.48,104.5,104.42,104.44,12915.0,77.6518,77.6667,77.6072,77.6221,12915.0
2017-02-21 12:30:00,104.44,104.48,104.34,104.34,17330.0,77.6221,77.6518,77.5478,77.5478,17330.0
2017-02-21 12:40:00,104.36,104.56,104.36,104.49,92414.0,77.5626,77.7113,77.5626,77.6592,92414.0
2017-02-21 12:50:00,104.5,104.51,104.43,104.46,12291.0,77.6667,77.6741,77.6146,77.6369,12291.0
2017-02-21 13:00:00,104.46,104.5,104.42,104.48,24765.0,77.6369,77.6667,77.6072,77.6518,24765.0
2017-02-21 13:10:00,104.48,104.54,104.46,104.51,11490.0,77.6518,77.6964,77.6369,77.6741,11490.0
2017-02-21 13:20:00,104.5,104.7,104.47,104.69,27285.0,77.6667,77.8153,77.6444,77.8079,27285.0
2017-02-21 13:30:00,104.69,104.82,104.56,104.82,24628.0,77.8079,77.9045,77.7113,77.9045,24628.0
2017-02-21 13:40:00,104.79,104.97,104.79,104.83,19920.0,77.8822,78.016,77.8822,77.9119,19920.0
2017-02-21 13:50:00,104.85,104.85,104.77,104.8,9885.0,77.9268,77.9268,77.8673,77.8896,9885.0
2017-02-21 14:00:00,104.8,104.81,104.73,104.79,12606.0,77.8896,77.8971,77.8376,77.8822,12606.0
2017-02-21 14:10:00,104.8,104.81,104.77,104.81,11477.0,77.8896,77.8971,77.8673,77.8971,11477.0
2017-02-21 14:20:00,104.83,104.93,104.8,104.92,34217.0,77.9119,77.9863,77.8896,77.9788,34217.0
2017-02-21 14:30:00,104.91,104.91,104.75,104.81,19256.0,77.9714,77.9714,77.8525,77.8971,19256.0
2017-02-21 14:40:00,104.84,104.88,104.78,104.84,17464.0,77.9194,77.9491,77.8748,77.9194,17464.0
2017-02-21 14:50:00,104.84,104.84,104.75,104.76,23492.0,77.9194,77.9194,77.8525,77.8599,23492.0
2017-02-21 15:00:00,104.77,104.84,104.74,104.77,37931.0,77.8673,77.9194,77.845,77.8673,37931.0
2017-02-21 15:10:00,104.78,104.83,104.76,104.8,27553.0,77.8748,77.9119,77.8599,77.8896,27553.0
2017-02-21 15:20:00,104.8,104.8,104.7,104.72,56922.0,77.8896,77.8896,77.8153,77.8302,56922.0
2017-02-21 15:30:00,104.72,104.83,104.7,104.73,53380.0,77.8302,77.9119,77.8153,77.8376,53380.0
2017-02-21 15:40:00,104.75,104.76,104.72,104.72,34103.0,77.8525,77.8599,77.8302,77.8302,34103.0
2017-02-21 15:50:00,104.73,104.78,104.69,104.71,96271.0,77.8376,77.8748,77.8079,77.8227,96271.0
2017-02-22 09:30:00,104.61,105.36,104.61,104.91,23976.0,77.7484,78.3058,77.7484,77.9714,23976.0
2017-02-22 09:40:00,105.02,105.55,104.97,105.34,13302.0,78.0531,78.4471,78.016,78.291,13302.0
2017-02-22 09:50:00,105.32,105.8,105.25,105.8,17394.0,78.2761,78.6329,78.2241,78.6329,17394.0
2017-02-22 10:00:00,105.74,105.74,105.51,105.51,16835.0,78.5883,78.5883,78.4173,78.4173,16835.0
2017-02-22 10:10:00,105.54,105.55,104.98,105.1,15365.0,78.4396,78.4471,78.0234,78.1126,15365.0
2017-02-22 10:20:00,105.09,105.1,104.92,105.0,9291.0,78.1052,78.1126,77.9788,78.0383,9291.0
2017-02-22 10:30:00,105.01,105.02,104.86,104.9,9375.0,78.0457,78.0531,77.9342,77.964,9375.0
2017-02-22 10:40:00,104.9,104.9,104.62,104.62,18441.0,77.964,77.964,77.7559,77.7559,18441.0
2017-02-22 10:50:00,104.64,104.68,104.51,104.54,18531.0,77.7707,77.8005,77.6741,77.6964,18531.0
2017-02-22 11:00:00,104.52,104.53,104.41,104.5,17248.0,77.6815,77.689,77.5998,77.6667,17248.0
2017-02-22 11:10:00,104.49,104.64,104.44,104.64,17676.0,77.6592,77.7707,77.6221,77.7707,17676.0
2017-02-22 11:20:00,104.62,104.62,104.25,104.25,13451.0,77.7559,77.7559,77.4809,77.4809,13451.0
2017-02-22 11:30:00,104.28,104.29,104.08,104.08,10042.0,77.5032,77.5106,77.3545,77.3545,10042.0
2017-02-22 11:40:00,104.1,104.24,104.1,104.16,11999.0,77.3694,77.4734,77.3694,77.414,11999.0
2017-02-22 11:50:00,104.18,104.18,103.95,103.99,10667.0,77.4288,77.4288,77.2579,77.2876,10667.0
2017-02-22 12:00:00,103.99,104.01,103.96,103.96,11392.0,77.2876,77.3025,77.2653,77.2653,11392.0
2017-02-22 12:10:00,103.96,103.98,103.9,103.9,10741.0,77.2653,77.2802,77.2207,77.2207,10741.0
2017-02-22 12:20:00,103.91,104.02,103.86,104.0,10073.0,77.2282,77.3099,77.191,77.2951,10073.0
2017-02-22 12:30:00,104.02,104.05,103.92,103.93,9235.0,77.3099,77.3322,77.2356,77.243,9235.0
2017-02-22 12:40:00,103.94,103.95,103.64,103.67,11267.0,77.2505,77.2579,77.0275,77.0498,11267.0
2017-02-22 12:50:00,103.7,103.87,103.61,103.86,9426.0,77.0721,77.1984,77.0052,77.191,9426.0
2017-02-22 13:00:00,103.92,103.94,103.81,103.83,21499.0,77.2356,77.2505,77.1538,77.1687,21499.0
2017-02-22 13:10:00,103.83,103.83,103.54,103.54,38418.0,77.1687,77.1687,76.9532,76.9532,38418.0
2017-02-22 13:20:00,103.54,103.65,103.45,103.62,23631.0,76.9532,77.0349,76.8863,77.0126,23631.0
2017-02-22 13:30:00,103.63,103.64,103.37,103.38,19393.0,77.0201,77.0275,76.8268,76.8343,19393.0
2017-02-22 13:40:00,103.38,103.46,103.29,103.36,18704.0,76.8343,76.8937,76.7674,76.8194,18704.0
2017-02-22 13:50:00,103.37,103.43,103.23,103.43,21926.0,76.8268,76.8714,76.7228,76.8714,21926.0
2017-02-22 14:00:00,103.39,103.58,103.31,103.58,25451.0,76.8417,76.9829,76.7822,76.9829,25451.0
2017-02-22 14:10:00,103.58,103.91,103.57,103.85,16155.0,76.9829,77.2282,76.9755,77.1836,16155.0
2017-02-22 14:20:00,103.84,103.86,103.56,103.62,21945.0,77.1761,77.191,76.968,77.0126,21945.0
2017-02-22 14:30:00,103.62,103.62,103.5,103.5,36532.0,77.0126,77.0126,76.9235,76.9235,36532.0
2017-02-22 14:40:00,103.5,103.51,103.4,103.41,22244.0,76.9235,76.9309,76.8491,76.8566,22244.0
2017-02-22 14:50:00,103.4,103.42,103.33,103.36,22828.0,76.8491,76.864,76.7971,76.8194,22828.0
2017-02-22 15:00:00,103.36,103.47,103.36,103.36,65279.0,76.8194,76.9012,76.8194,76.8194,65279.0
2017-02-22 15:10:00,103.41,103.7,103.39,103.59,40574.0,76.8566,77.0721,76.8417,76.9903,40574.0
2017-02-22 15:20:00,103.59,103.59,103.37,103.49,32237.0,76.9903,76.9903,76.8268,76.916,32237.0
2017-02-22 15:30:00,103.48,103.63,103.48,103.58,56471.0,76.9086,77.0201,76.9086,76.9829,56471.0
2017-02-22 15:40:00,103.58,103.72,103.57,103.59,61480.0,76.9829,77.087,76.9755,76.9903,61480.0
2017-02-22 15:50:00,103.59,103.75,103.54,103.7,128572.0,76.9903,77.1093,76.9532,77.0721,128572.0
2017-02-23 09:30:00,104.1,104.47,103.54,103.83,42125.0,77.3694,77.6444,76.9532,77.1687,42125.0
2017-02-23 09:40:00,103.86,104.49,103.86,104.42,25655.0,77.191,77.6592,77.191,77.6072,25655.0
2017-02-23 09:50:00,104.36,104.93,104.32,104.89,22069.0,77.5626,77.9863,77.5329,77.9565,22069.0
2017-02-23 10:00:00,104.99,105.27,104.94,105.12,31406.0,78.0309,78.239,77.9937,78.1275,31406.0
2017-02-23 10:10:00,105.09,105.09,104.28,104.28,21124.0,78.1052,78.1052,77.5032,77.5032,21124.0
2017-02-23 10:20:00,104.23,104.34,103.96,103.96,10977.0,77.466,77.5478,77.2653,77.2653,10977.0
2017-02-23 10:30:00,103.95,103.96,103.78,103.88,11952.0,77.2579,77.2653,77.1316,77.2059,11952.0
2017-02-23 10:40:00,103.9,104.18,103.86,104.11,13955.0,77.2207,77.4288,77.191,77.3768,13955.0
2017-02-23 10:50:00,104.14,104.32,104.12,104.31,30489.0,77.3991,77.5329,77.3842,77.5255,30489.0
2017-02-23 11:00:00,104.31,104.31,103.95,103.95,16021.0,77.5255,77.5255,77.2579,77.2579,16021.0
2017-02-23 11:10:00,104.0,104.02,103.84,103.9,23776.0,77.2951,77.3099,77.1761,77.2207,23776.0
2017-02-23 11:20:00,103.9,103.97,103.87,103.95,12987.0,77.2207,77.2728,77.1984,77.2579,12987.0
2017-02-23 11:30:00,103.95,104.0,103.91,103.96,10642.0,77.2579,77.2951,77.2282,77.2653,10642.0
2017-02-23 11:40:00,103.96,104.24,103.91,104.15,23775.0,77.2653,77.4734,77.2282,77.4065,23775.0
2017-02-23 11:50:00,104.18,104.44,104.09,104.43,26931.0,77.4288,77.6221,77.362,77.6146,26931.0
2017-02-23 12:00:00,104.42,104.64,104.4,104.63,20394.0,77.6072,77.7707,77.5924,77.7633,20394.0
2017-02-23 12:10:00,104.63,104.82,104.63,104.8,14438.0,77.7633,77.9045,77.7633,77.8896,14438.0
2017-02-23 12:20:00,104.79,104.8,104.72,104.76,10644.0,77.8822,77.8896,77.8302,77.8599,10644.0
2017-02-23 12:30:00,104.74,104.88,104.71,104.82,15423.0,77.845,77.9491,77.8227,77.9045,15423.0
2017-02-23 12:40:00,104.81,105.31,104.81,105.23,58604.0,77.8971,78.2687,77.8971,78.2092,58604.0
2017-02-23 12:50:00,105.23,105.23,105.05,105.19,12913.0,78.2092,78.2092,78.0754,78.1795,12913.0
2017-02-23 13:00:00,105.23,105.28,105.11,105.2,17451.0,78.2092,78.2464,78.12,78.1869,17451.0
2017-02-23 13:10:00,105.19,105.49,105.19,105.48,29408.0,78.1795,78.4025,78.1795,78.395,29408.0
2017-02-23 13:20:00,105.46,105.46,105.31,105.33,14050.0,78.3802,78.3802,78.2687,78.2835,14050.0
2017-02-23 13:30:00,105.34,105.39,105.28,105.32,18723.0,78.291,78.3281,78.2464,78.2761,18723.0
2017-02-23 13:40:00,105.34,105.4,105.12,105.13,29443.0,78.291,78.3356,78.1275,78.1349,29443.0
2017-02-23 13:50:00,105.13,105.17,104.95,105.05,16227.0,78.1349,78.1646,78.0011,78.0754,16227.0
2017-02-23 14:00:00,105.09,105.4,105.06,105.36,16397.0,78.1052,78.3356,78.0829,78.3058,16397.0
2017-02-23 14:10:00,105.34,105.36,105.23,105.31,12389.0,78.291,78.3058,78.2092,78.2687,12389.0
2017-02-23 14:20:00,105.35,105.59,105.35,105.59,9856.0,78.2984,78.4768,78.2984,78.4768,9856.0
2017-02-23 14:30:00,105.61,105.67,105.56,105.59,23630.0,78.4916,78.5362,78.4545,78.4768,23630.0
2017-02-23 14:40:00,105.58,105.67,105.49,105.5,25937.0,78.4694,78.5362,78.4025,78.4099,25937.0
2017-02-23 14:50:00,105.49,105.89,105.47,105.89,23540.0,78.4025,78.6998,78.3876,78.6998,23540.0
2017-02-23 15:00:00,105.92,105.97,105.77,105.83,16470.0,78.722,78.7592,78.6106,78.6552,16470.0
2017-02-23 15:10:00,105.8,105.92,105.8,105.91,22122.0,78.6329,78.722,78.6329,78.7146,22122.0
2017-02-23 15:20:00,105.91,106.05,105.87,105.87,25630.0,78.7146,78.8187,78.6849,78.6849,25630.0
2017-02-23 15:30:00,105.86,106.07,105.81,105.87,76199.0,78.6775,78.8335,78.6403,78.6849,76199.0
2017-02-23 15:40:00,105.86,105.93,105.81,105.85,71153.0,78.6775,78.7295,78.6403,78.67,71153.0
2017-02-23 15:50:00,105.86,105.88,105.71,105.82,78672.0,78.6775,78.6923,78.566,78.6477,78672.0
2017-02-24 09:30:00,105.97,106.51,105.55,106.5,30634.0,78.7592,79.1605,78.4471,79.1531,30634.0
2017-02-24 09:40:00,106.41,106.71,106.25,106.62,25488.0,79.0862,79.3092,78.9673,79.2423,25488.0
2017-02-24 09:50:00,106.69,107.13,106.65,107.04,44557.0,79.2943,79.6213,79.2646,79.5545,44557.0
2017-02-24 10:00:00,107.02,107.3,106.96,107.21,23574.0,79.5396,79.7477,79.495,79.6808,23574.0
2017-02-24 10:10:00,107.18,107.56,107.18,107.43,22225.0,79.6585,79.9409,79.6585,79.8443,22225.0
2017-02-24 10:20:00,107.45,107.45,106.9,107.14,11152.0,79.8592,79.8592,79.4504,79.6288,11152.0
2017-02-24 10:30:00,107.09,107.17,106.94,107.17,8703.0,79.5916,79.6511,79.4801,79.6511,8703.0
2017-02-24 10:40:00,107.14,107.57,107.14,107.53,13193.0,79.6288,79.9484,79.6288,79.9186,13193.0
2017-02-24 10:50:00,107.52,107.81,107.52,107.78,22593.0,79.9112,80.1267,79.9112,80.1044,22593.0
2017-02-24 11:00:00,107.77,107.88,107.66,107.8,16717.0,80.097,80.1788,80.0153,80.1193,16717.0
2017-02-24 11:10:00,107.8,108.02,107.77,107.86,31539.0,80.1193,80.2828,80.097,80.1639,31539.0
2017-02-24 11:20:00,107.86,107.89,107.58,107.58,14862.0,80.1639,80.1862,79.9558,79.9558,14862.0
2017-02-24 11:30:00,107.58,107.88,107.58,107.64,25150.0,79.9558,80.1788,79.9558,80.0004,25150.0
2017-02-24 11:40:00,107.63,107.8,107.48,107.54,30608.0,79.993,80.1193,79.8815,79.9261,30608.0
2017-02-24 11:50:00,107.52,107.71,107.45,107.69,15793.0,79.9112,80.0524,79.8592,80.0376,15793.0
2017-02-24 12:00:00,107.68,107.76,107.53,107.56,11539.0,80.0301,80.0896,79.9186,79.9409,11539.0
2017-02-24 12:10:00,107.59,107.82,107.53,107.82,17212.0,79.9632,80.1342,79.9186,80.1342,17212.0
2017-02-24 12:20:00,107.82,108.0,107.79,107.9,15533.0,80.1342,80.2679,80.1119,80.1936,15533.0
2017-02-24 12:30:00,107.88,107.88,107.71,107.77,11689.0,80.1788,80.1788,80.0524,80.097,11689.0
2017-02-24 12:40:00,107.74,107.81,107.7,107.81,14351.0,80.0747,80.1267,80.045,80.1267,14351.0
2017-02-24 12:50:00,107.81,107.97,107.73,107.97,10435.0,80.1267,80.2457,80.0673,80.2457,10435.0
2017-02-24 13:00:00,107.97,108.1,107.88,108.06,24373.0,80.2457,80.3423,80.1788,80.3125,24373.0
2017-02-24 13:10:00,108.05,108.05,107.91,107.92,15467.0,80.3051,80.3051,80.2011,80.2085,15467.0
2017-02-24 13:20:00,107.92,107.96,107.79,107.82,16834.0,80.2085,80.2382,80.1119,80.1342,16834.0
2017-02-24 13:30:00,107.84,107.87,107.62,107.63,15630.0,80.149,80.1713,79.9855,79.993,15630.0
2017-02-24 13:40:00,107.6,107.73,107.58,107.61,8828.0,79.9707,80.0673,79.9558,79.9781,8828.0
2017-02-24 13:50:00,107.58,107.8,107.58,107.79,11042.0,79.9558,80.1193,79.9558,80.1119,11042.0
2017-02-24 14:00:00,107.78,107.91,107.74,107.86,50575.0,80.1044,80.2011,80.0747,80.1639,50575.0
2017-02-24 14:10:00,107.85,107.91,107.79,107.89,34267.0,80.1565,80.2011,80.1119,80.1862,34267.0
2017-02-24 14:20:00,107.85,107.93,107.81,107.92,40491.0,80.1565,80.2159,80.1267,80.2085,40491.0
2017-02-24 14:30:00,107.88,107.98,107.82,107.95,15961.0,80.1788,80.2531,80.1342,80.2308,15961.0
2017-02-24 14:40:00,107.95,108.03,107.91,107.99,29780.0,80.2308,80.2902,80.2011,80.2605,29780.0
2017-02-24 14:50:00,108.01,108.08,107.96,108.04,19478.0,80.2754,80.3274,80.2382,80.2977,19478.0
2017-02-24 15:00:00,108.03,108.27,108.03,108.24,53185.0,80.2902,80.4686,80.2902,80.4463,53185.0
2017-02-24 15:10:00,108.23,108.41,108.23,108.34,81588.0,80.4389,80.5727,80.4389,80.5206,81588.0
2017-02-24 15:20:00,108.33,108.41,108.28,108.33,56195.0,80.5132,80.5727,80.4761,80.5132,56195.0
2017-02-24 15:30:00,108.32,108.32,107.74,107.77,52093.0,80.5058,80.5058,80.0747,80.097,52093.0
2017-02-24 15:40:00,107.79,107.93,107.7,107.92,63122.0,80.1119,80.2159,80.045,80.2085,63122.0
2017-02-24 15:50:00,107.92,107.93,107.71,107.82,109261.0,80.2085,80.2159,80.0524,80.1342,109261.0
2017-02-27 09:30:00,108.03,108.44,107.84,107.91,29897.0,80.2902,80.595,80.149,80.2011,29897.0
2017-02-27 09:40:00,107.88,108.05,107.76,107.84,23216.0,80.1788,80.3051,80.0896,80.149,23216.0
2017-02-27 09:50:00,107.84,107.89,107.61,107.89,19436.0,80.149,80.1862,79.9781,80.1862,19436.0
2017-02-27 10:00:00,107.89,107.99,107.77,107.87,11263.0,80.1862,80.2605,80.097,80.1713,11263.0
2017-02-27 10:10:00,107.88,107.95,107.62,107.9,10124.0,80.1788,80.2308,79.9855,80.1936,10124.0
2017-02-27 10:20:00,107.97,108.2,107.97,108.17,7358.0,80.2457,80.4166,80.2457,80.3943,7358.0
2017-02-27 10:30:00,108.17,108.18,107.95,108.01,7524.0,80.3943,80.4017,80.2308,80.2754,7524.0
2017-02-27 10:40:00,107.99,108.26,107.92,108.16,8559.0,80.2605,80.4612,80.2085,80.3869,8559.0
2017-02-27 10:50:00,108.17,108.36,108.17,108.28,14542.0,80.3943,80.5355,80.3943,80.4761,14542.0
2017-02-27 11:00:00,108.27,108.31,108.03,108.03,10826.0,80.4686,80.4983,80.2902,80.2902,10826.0
2017-02-27 11:10:00,108.0,108.15,107.98,108.02,12163.0,80.2679,80.3794,80.2531,80.2828,12163.0
2017-02-27 11:20:00,108.0,108.18,107.99,108.18,9434.0,80.2679,80.4017,80.2605,80.4017,9434.0
2017-02-27 11:30:00,108.15,108.16,107.97,107.98,10585.0,80.3794,80.3869,80.2457,80.2531,10585.0
2017-02-27 11:40:00,107.98,108.08,107.95,107.98,6155.0,80.2531,80.3274,80.2308,80.2531,6155.0
2017-02-27 11:50:00,107.98,108.02,107.91,107.94,16395.0,80.2531,80.2828,80.2011,80.2234,16395.0
2017-02-27 12:00:00,107.9,108.0,107.86,107.97,21212.0,80.1936,80.2679,80.1639,80.2457,21212.0
2017-02-27 12:10:00,107.99,108.07,107.88,107.88,11429.0,80.2605,80.32,80.1788,80.1788,11429.0
2017-02-27 12:20:00,107.83,107.93,107.79,107.87,9224.0,80.1416,80.2159,80.1119,80.1713,9224.0
2017-02-27 12:30:00,107.86,107.86,107.72,107.79,3331.0,80.1639,80.1639,80.0598,80.1119,3331.0
2017-02-27 12:40:00,107.81,107.87,107.77,107.81,4019.0,80.1267,80.1713,80.097,80.1267,4019.0
2017-02-27 12:50:00,107.82,107.83,107.66,107.8,7051.0,80.1342,80.1416,80.0153,80.1193,7051.0
2017-02-27 13:00:00,107.81,107.86,107.74,107.78,5557.0,80.1267,80.1639,80.0747,80.1044,5557.0
2017-02-27 13:10:00,107.79,107.87,107.76,107.82,4210.0,80.1119,80.1713,80.0896,80.1342,4210.0
2017-02-27 13:20:00,107.81,107.87,107.75,107.75,6993.0,80.1267,80.1713,80.0821,80.0821,6993.0
2017-02-27 13:30:00,107.75,107.8,107.69,107.73,5364.0,80.0821,80.1193,80.0376,80.0673,5364.0
2017-02-27 13:40:00,107.73,107.78,107.59,107.63,7505.0,80.0673,80.1044,79.9632,79.993,7505.0
2017-02-27 13:50:00,107.61,107.65,107.51,107.57,7972.0,79.9781,80.0078,79.9038,79.9484,7972.0
2017-02-27 14:00:00,107.56,107.61,107.47,107.47,3449.0,79.9409,79.9781,79.874,79.874,3449.0
2017-02-27 14:10:00,107.48,107.58,107.48,107.56,5001.0,79.8815,79.9558,79.8815,79.9409,5001.0
2017-02-27 14:20:00,107.56,107.57,107.47,107.47,7328.0,79.9409,79.9484,79.874,79.874,7328.0
2017-02-27 14:30:00,107.49,107.62,107.49,107.62,5713.0,79.8889,79.9855,79.8889,79.9855,5713.0
2017-02-27 14:40:00,107.57,107.61,107.54,107.56,14700.0,79.9484,79.9781,79.9261,79.9409,14700.0
2017-02-27 14:50:00,107.57,107.65,107.49,107.61,9289.0,79.9484,80.0078,79.8889,79.9781,9289.0
2017-02-27 15:00:00,107.63,107.72,107.63,107.64,9057.0,79.993,80.0598,79.993,80.0004,9057.0
2017-02-27 15:10:00,107.64,107.8,107.59,107.8,9915.0,80.0004,80.1193,79.9632,80.1193,9915.0
2017-02-27 15:20:00,107.84,107.92,107.72,107.74,9027.0,80.149,80.2085,80.0598,80.0747,9027.0
2017-02-27 15:30:00,107.76,107.79,107.67,107.67,15560.0,80.0896,80.1119,80.0227,80.0227,15560.0
2017-02-27 15:40:00,107.66,107.76,107.63,107.64,19835.0,80.0153,80.0896,79.993,80.0004,19835.0
2017-02-27 15:50:00,107.63,107.63,107.46,107.61,41372.0,79.993,79.993,79.8666,79.9781,41372.0
2017-02-28 09:30:00,107.63,108.21,106.87,107.61,41677.0,79.993,80.424,79.4281,79.9781,41677.0
2017-02-28 09:40:00,107.56,108.01,107.5,107.91,14035.0,79.9409,80.2754,79.8963,80.2011,14035.0
2017-02-28 09:50:00,107.88,108.21,107.79,108.19,25869.0,80.1788,80.424,80.1119,80.4092,25869.0
2017-02-28 10:00:00,108.34,108.4,108.05,108.19,7128.0,80.5206,80.5652,80.3051,80.4092,7128.0
2017-02-28 10:10:00,108.18,108.36,108.13,108.3,24538.0,80.4017,80.5355,80.3646,80.4909,24538.0
2017-02-28 10:20:00,108.2,108.23,108.11,108.18,13204.0,80.4166,80.4389,80.3497,80.4017,13204.0
2017-02-28 10:30:00,108.16,108.25,108.08,108.1,8292.0,80.3869,80.4538,80.3274,80.3423,8292.0
2017-02-28 10:40:00,108.15,108.27,108.09,108.17,11456.0,80.3794,80.4686,80.3348,80.3943,11456.0
2017-02-28 10:50:00,108.17,108.17,108.09,108.1,6414.0,80.3943,80.3943,80.3348,80.3423,6414.0
2017-02-28 11:00:00,108.12,108.13,107.84,108.0,10505.0,80.3571,80.3646,80.149,80.2679,10505.0
2017-02-28 11:10:00,108.01,108.04,107.9,107.9,8862.0,80.2754,80.2977,80.1936,80.1936,8862.0
2017-02-28 11:20:00,107.9,107.96,107.73,107.76,6837.0,80.1936,80.2382,80.0673,80.0896,6837.0
2017-02-28 11:30:00,107.77,107.93,107.72,107.85,12179.0,80.097,80.2159,80.0598,80.1565,12179.0
2017-02-28 11:40:00,107.87,107.99,107.87,107.9,4758.0,80.1713,80.2605,80.1713,80.1936,4758.0
2017-02-28 11:50:00,107.95,108.05,107.87,108.05,9084.0,80.2308,80.3051,80.1713,80.3051,9084.0
2017-02-28 12:00:00,108.03,108.19,108.03,108.13,6898.0,80.2902,80.4092,80.2902,80.3646,6898.0
2017-02-28 12:10:00,108.13,108.38,108.07,108.38,15780.0,80.3646,80.5504,80.32,80.5504,15780.0
2017-02-28 12:20:00,108.36,108.37,108.08,108.08,5001.0,80.5355,80.5429,80.3274,80.3274,5001.0
2017-02-28 12:30:00,108.08,108.08,107.82,107.82,6984.0,80.3274,80.3274,80.1342,80.1342,6984.0
2017-02-28 12:40:00,107.85,107.95,107.82,107.88,4568.0,80.1565,80.2308,80.1342,80.1788,4568.0
2017-02-28 12:50:00,107.85,107.93,107.76,107.76,4217.0,80.1565,80.2159,80.0896,80.0896,4217.0
2017-02-28 13:00:00,107.76,107.92,107.76,107.82,7835.0,80.0896,80.2085,80.0896,80.1342,7835.0
2017-02-28 13:10:00,107.81,108.0,107.8,108.0,8124.0,80.1267,80.2679,80.1193,80.2679,8124.0
2017-02-28 13:20:00,108.01,108.04,107.87,107.89,8877.0,80.2754,80.2977,80.1713,80.1862,8877.0
2017-02-28 13:30:00,107.89,107.96,107.85,107.92,7097.0,80.1862,80.2382,80.1565,80.2085,7097.0
2017-02-28 13:40:00,107.93,107.97,107.91,107.94,7232.0,80.2159,80.2457,80.2011,80.2234,7232.0
2017-02-28 13:50:00,107.92,108.09,107.92,108.05,7598.0,80.2085,80.3348,80.2085,80.3051,7598.0
2017-02-28 14:00:00,108.05,108.27,108.04,108.27,17023.0,80.3051,80.4686,80.2977,80.4686,17023.0
2017-02-28 14:10:00,108.27,108.37,108.26,108.37,9631.0,80.4686,80.5429,80.4612,80.5429,9631.0
2017-02-28 14:20:00,108.32,108.34,108.19,108.25,13749.0,80.5058,80.5206,80.4092,80.4538,13749.0
2017-02-28 14:30:00,108.25,108.4,108.25,108.39,12795.0,80.4538,80.5652,80.4538,80.5578,12795.0
2017-02-28 14:40:00,108.35,108.43,108.27,108.31,13310.0,80.5281,80.5875,80.4686,80.4983,13310.0
2017-02-28 14:50:00,108.29,108.38,108.28,108.31,12931.0,80.4835,80.5504,80.4761,80.4983,12931.0
2017-02-28 15:00:00,108.3,108.3,108.19,108.22,23177.0,80.4909,80.4909,80.4092,80.4315,23177.0
2017-02-28 15:10:00,108.22,108.23,108.01,108.01,21250.0,80.4315,80.4389,80.2754,80.2754,21250.0
2017-02-28 15:20:00,108.04,108.06,107.81,107.83,17632.0,80.2977,80.3125,80.1267,80.1416,17632.0
2017-02-28 15:30:00,107.83,108.02,107.79,107.86,25264.0,80.1416,80.2828,80.1119,80.1639,25264.0
2017-02-28 15:40:00,107.86,108.0,107.8,107.89,39713.0,80.1639,80.2679,80.1193,80.1862,39713.0
2017-02-28 15:50:00,107.88,108.21,107.86,108.04,96953.0,80.1788,80.424,80.1639,80.2977,96953.0
2017-03-01 09:30:00,107.43,107.89,106.27,106.33,53373.0,79.8443,80.1862,78.9822,79.0268,53373.0
2017-03-01 09:40:00,106.4,107.11,106.36,107.05,26208.0,79.0788,79.6065,79.0491,79.5619,26208.0
2017-03-01 09:50:00,107.24,107.28,106.92,107.02,19307.0,79.7031,79.7328,79.4653,79.5396,19307.0
2017-03-01 10:00:00,107.07,107.3,106.98,107.17,12410.0,79.5768,79.7477,79.5099,79.6511,12410.0
2017-03-01 10:10:00,107.25,107.25,106.84,106.84,12472.0,79.7105,79.7105,79.4058,79.4058,12472.0
2017-03-01 10:20:00,106.83,107.06,106.67,106.82,13321.0,79.3984,79.5693,79.2795,79.3909,13321.0
2017-03-01 10:30:00,106.92,107.02,106.77,106.9,23550.0,79.4653,79.5396,79.3538,79.4504,23550.0
2017-03-01 10:40:00,106.89,106.92,106.64,106.71,15152.0,79.443,79.4653,79.2572,79.3092,15152.0
2017-03-01 10:50:00,106.64,106.74,106.58,106.64,10797.0,79.2572,79.3315,79.2126,79.2572,10797.0
2017-03-01 11:00:00,106.66,106.78,106.6,106.74,10567.0,79.272,79.3612,79.2274,79.3315,10567.0
2017-03-01 11:10:00,106.75,106.9,106.58,106.83,21326.0,79.3389,79.4504,79.2126,79.3984,21326.0
2017-03-01 11:20:00,106.86,107.08,106.86,106.96,12217.0,79.4207,79.5842,79.4207,79.495,12217.0
2017-03-01 11:30:00,106.91,106.99,106.88,106.99,8430.0,79.4578,79.5173,79.4355,79.5173,8430.0
2017-03-01 11:40:00,106.94,107.21,106.94,107.14,12524.0,79.4801,79.6808,79.4801,79.6288,12524.0
2017-03-01 11:50:00,107.21,107.43,107.2,107.3,17893.0,79.6808,79.8443,79.6734,79.7477,17893.0
2017-03-01 12:00:00,107.36,107.69,107.35,107.67,8915.0,79.7923,80.0376,79.7849,80.0227,8915.0
2017-03-01 12:10:00,107.69,107.97,107.68,107.92,39009.0,80.0376,80.2457,80.0301,80.2085,39009.0
2017-03-01 12:20:00,107.95,108.27,107.95,108.22,25586.0,80.2308,80.4686,80.2308,80.4315,25586.0
2017-03-01 12:30:00,108.22,108.24,108.11,108.24,7753.0,80.4315,80.4463,80.3497,80.4463,7753.0
2017-03-01 12:40:00,108.24,108.27,108.15,108.27,11354.0,80.4463,80.4686,80.3794,80.4686,11354.0
2017-03-01 12:50:00,108.29,108.35,108.06,108.09,20909.0,80.4835,80.5281,80.3125,80.3348,20909.0
2017-03-01 13:00:00,108.11,108.12,107.99,108.12,8226.0,80.3497,80.3571,80.2605,80.3571,8226.0
2017-03-01 13:10:00,108.12,108.36,108.11,108.31,13254.0,80.3571,80.5355,80.3497,80.4983,13254.0
2017-03-01 13:20:00,108.3,108.34,108.26,108.34,5167.0,80.4909,80.5206,80.4612,80.5206,5167.0
2017-03-01 13:30:00,108.34,108.34,108.0,108.0,10303.0,80.5206,80.5206,80.2679,80.2679,10303.0
2017-03-01 13:40:00,108.01,108.22,107.99,108.22,10285.0,80.2754,80.4315,80.2605,80.4315,10285.0
2017-03-01 13:50:00,108.22,108.23,108.04,108.04,8720.0,80.4315,80.4389,80.2977,80.2977,8720.0
2017-03-01 14:00:00,108.06,108.17,107.99,108.08,9503.0,80.3125,80.3943,80.2605,80.3274,9503.0
2017-03-01 14:10:00,108.08,108.16,108.05,108.05,14919.0,80.3274,80.3869,80.3051,80.3051,14919.0
2017-03-01 14:20:00,108.06,108.3,108.06,108.26,9314.0,80.3125,80.4909,80.3125,80.4612,9314.0
2017-03-01 14:30:00,108.24,108.39,108.22,108.24,12904.0,80.4463,80.5578,80.4315,80.4463,12904.0
2017-03-01 14:40:00,108.24,108.24,108.05,108.09,7562.0,80.4463,80.4463,80.3051,80.3348,7562.0
2017-03-01 14:50:00,108.12,108.18,108.01,108.15,10311.0,80.3571,80.4017,80.2754,80.3794,10311.0
2017-03-01 15:00:00,108.14,108.26,108.13,108.2,21337.0,80.372,80.4612,80.3646,80.4166,21337.0
2017-03-01 15:10:00,108.19,108.41,108.16,108.41,40535.0,80.4092,80.5727,80.3869,80.5727,40535.0
2017-03-01 15:20:00,108.41,108.55,108.32,108.36,45287.0,80.5727,80.6767,80.5058,80.5355,45287.0
2017-03-01 15:30:00,108.34,108.35,108.15,108.17,17843.0,80.5206,80.5281,80.3794,80.3943,17843.0
2017-03-01 15:40:00,108.17,108.22,108.13,108.18,27135.0,80.3943,80.4315,80.3646,80.4017,27135.0
2017-03-01 15:50:00,108.19,108.2,107.89,108.05,66120.0,80.4092,80.4166,80.1862,80.3051,66120.0
2017-03-02 09:30:00,107.99,108.21,107.0,108.13,24880.0,80.2605,80.424,79.5247,80.3646,24880.0
2017-03-02 09:40:00,108.11,108.37,108.01,108.35,20668.0,80.3497,80.5429,80.2754,80.5281,20668.0
2017-03-02 09:50:00,108.28,108.28,108.04,108.1,11116.0,80.4761,80.4761,80.2977,80.3423,11116.0
2017-03-02 10:00:00,108.05,108.22,108.01,108.2,22814.0,80.3051,80.4315,80.2754,80.4166,22814.0
2017-03-02 10:10:00,108.16,108.6,108.13,108.53,19900.0,80.3869,80.7139,80.3646,80.6619,19900.0
2017-03-02 10:20:00,108.54,108.63,108.32,108.47,13849.0,80.6693,80.7362,80.5058,80.6173,13849.0
2017-03-02 10:30:00,108.44,108.58,108.15,108.17,16863.0,80.595,80.699,80.3794,80.3943,16863.0
2017-03-02 10:40:00,108.17,108.23,108.02,108.14,25399.0,80.3943,80.4389,80.2828,80.372,25399.0
2017-03-02 10:50:00,108.13,108.13,107.74,107.77,11432.0,80.3646,80.3646,80.0747,80.097,11432.0
2017-03-02 11:00:00,107.78,107.8,107.53,107.59,12689.0,80.1044,80.1193,79.9186,79.9632,12689.0
2017-03-02 11:10:00,107.6,107.72,107.43,107.48,11006.0,79.9707,80.0598,79.8443,79.8815,11006.0
2017-03-02 11:20:00,107.5,107.5,107.39,107.46,9257.0,79.8963,79.8963,79.8146,79.8666,9257.0
2017-03-02 11:30:00,107.46,107.5,107.21,107.22,13319.0,79.8666,79.8963,79.6808,79.6882,13319.0
2017-03-02 11:40:00,107.26,107.33,107.19,107.23,4084.0,79.718,79.77,79.6659,79.6957,4084.0
2017-03-02 11:50:00,107.26,107.41,107.19,107.2,7927.0,79.718,79.8294,79.6659,79.6734,7927.0
2017-03-02 12:00:00,107.19,107.28,107.11,107.11,7587.0,79.6659,79.7328,79.6065,79.6065,7587.0
2017-03-02 12:10:00,107.11,107.11,106.93,107.0,11556.0,79.6065,79.6065,79.4727,79.5247,11556.0
2017-03-02 12:20:00,106.98,107.0,106.91,106.99,9850.0,79.5099,79.5247,79.4578,79.5173,9850.0
2017-03-02 12:30:00,107.0,107.02,106.85,107.0,10056.0,79.5247,79.5396,79.4132,79.5247,10056.0
2017-03-02 12:40:00,107.0,107.03,106.81,106.81,7058.0,79.5247,79.547,79.3835,79.3835,7058.0
2017-03-02 12:50:00,106.85,106.89,106.78,106.85,7295.0,79.4132,79.443,79.3612,79.4132,7295.0
2017-03-02 13:00:00,106.88,106.96,106.88,106.88,4351.0,79.4355,79.495,79.4355,79.4355,4351.0
2017-03-02 13:10:00,106.88,106.96,106.85,106.85,5433.0,79.4355,79.495,79.4132,79.4132,5433.0
2017-03-02 13:20:00,106.83,106.88,106.74,106.74,5073.0,79.3984,79.4355,79.3315,79.3315,5073.0
2017-03-02 13:30:00,106.75,106.75,106.63,106.69,15446.0,79.3389,79.3389,79.2497,79.2943,15446.0
2017-03-02 13:40:00,106.73,106.73,106.52,106.54,5553.0,79.3241,79.3241,79.168,79.1828,5553.0
2017-03-02 13:50:00,106.56,106.63,106.49,106.54,18077.0,79.1977,79.2497,79.1457,79.1828,18077.0
2017-03-02 14:00:00,106.49,107.0,106.44,106.8,34454.0,79.1457,79.5247,79.1085,79.3761,34454.0
2017-03-02 14:10:00,106.79,107.0,106.79,106.93,7780.0,79.3687,79.5247,79.3687,79.4727,7780.0
2017-03-02 14:20:00,106.9,107.1,106.9,107.1,5929.0,79.4504,79.599,79.4504,79.599,5929.0
2017-03-02 14:30:00,107.03,107.08,106.98,107.06,6627.0,79.547,79.5842,79.5099,79.5693,6627.0
2017-03-02 14:40:00,107.08,107.24,107.03,107.24,12675.0,79.5842,79.7031,79.547,79.7031,12675.0
2017-03-02 14:50:00,107.26,107.38,107.24,107.37,5412.0,79.718,79.8072,79.7031,79.7997,5412.0
2017-03-02 15:00:00,107.36,107.72,107.36,107.66,57111.0,79.7923,80.0598,79.7923,80.0153,57111.0
2017-03-02 15:10:00,107.64,107.82,107.64,107.8,15357.0,80.0004,80.1342,80.0004,80.1193,15357.0
2017-03-02 15:20:00,107.79,107.82,107.27,107.27,44440.0,80.1119,80.1342,79.7254,79.7254,44440.0
2017-03-02 15:30:00,107.27,107.49,107.27,107.41,23450.0,79.7254,79.8889,79.7254,79.8294,23450.0
2017-03-02 15:40:00,107.41,107.46,107.32,107.34,25471.0,79.8294,79.8666,79.7626,79.7774,25471.0
2017-03-02 15:50:00,107.35,107.39,107.2,107.35,107874.0,79.7849,79.8146,79.6734,79.7849,107874.0
2017-03-03 09:30:00,107.18,107.18,106.65,107.14,14036.0,79.6585,79.6585,79.2646,79.6288,14036.0
2017-03-03 09:40:00,107.22,107.32,106.96,107.3,18441.0,79.6882,79.7626,79.495,79.7477,18441.0
2017-03-03 09:50:00,107.34,107.35,107.07,107.25,11176.0,79.7774,79.7849,79.5768,79.7105,11176.0
2017-03-03 10:00:00,107.28,107.4,107.17,107.36,7109.0,79.7328,79.822,79.6511,79.7923,7109.0
2017-03-03 10:10:00,107.32,107.69,107.32,107.45,7799.0,79.7626,80.0376,79.7626,79.8592,7799.0
2017-03-03 10:20:00,107.37,107.51,107.32,107.39,10746.0,79.7997,79.9038,79.7626,79.8146,10746.0
2017-03-03 10:30:00,107.36,107.63,107.35,107.55,7634.0,79.7923,79.993,79.7849,79.9335,7634.0
2017-03-03 10:40:00,107.55,107.72,107.54,107.58,6781.0,79.9335,80.0598,79.9261,79.9558,6781.0
2017-03-03 10:50:00,107.54,107.54,107.42,107.47,8121.0,79.9261,79.9261,79.8369,79.874,8121.0
2017-03-03 11:00:00,107.46,107.48,107.21,107.24,7020.0,79.8666,79.8815,79.6808,79.7031,7020.0
2017-03-03 11:10:00,107.25,107.26,106.92,106.97,9532.0,79.7105,79.718,79.4653,79.5024,9532.0
2017-03-03 11:20:00,106.94,107.12,106.83,107.03,10208.0,79.4801,79.6139,79.3984,79.547,10208.0
2017-03-03 11:30:00,107.04,107.08,106.98,107.08,8791.0,79.5545,79.5842,79.5099,79.5842,8791.0
2017-03-03 11:40:00,107.1,107.21,107.06,107.19,10561.0,79.599,79.6808,79.5693,79.6659,10561.0
2017-03-03 11:50:00,107.2,107.33,107.15,107.22,14922.0,79.6734,79.77,79.6362,79.6882,14922.0
2017-03-03 12:00:00,107.24,107.27,107.2,107.24,9165.0,79.7031,79.7254,79.6734,79.7031,9165.0
2017-03-03 12:10:00,107.25,107.29,107.22,107.23,4856.0,79.7105,79.7403,79.6882,79.6957,4856.0
2017-03-03 12:20:00,107.25,107.26,107.18,107.24,11380.0,79.7105,79.718,79.6585,79.7031,11380.0
2017-03-03 12:30:00,107.24,107.49,107.24,107.45,8549.0,79.7031,79.8889,79.7031,79.8592,8549.0
2017-03-03 12:40:00,107.46,107.51,107.43,107.5,8083.0,79.8666,79.9038,79.8443,79.8963,8083.0
2017-03-03 12:50:00,107.49,107.64,107.49,107.58,12057.0,79.8889,80.0004,79.8889,79.9558,12057.0
2017-03-03 13:00:00,107.59,107.72,107.45,107.58,15466.0,79.9632,80.0598,79.8592,79.9558,15466.0
2017-03-03 13:10:00,107.58,107.71,107.41,107.41,12687.0,79.9558,80.0524,79.8294,79.8294,12687.0
2017-03-03 13:20:00,107.39,107.39,107.08,107.12,19975.0,79.8146,79.8146,79.5842,79.6139,19975.0
2017-03-03 13:30:00,107.14,107.31,107.09,107.31,8541.0,79.6288,79.7551,79.5916,79.7551,8541.0
2017-03-03 13:40:00,107.34,107.46,107.24,107.46,5456.0,79.7774,79.8666,79.7031,79.8666,5456.0
2017-03-03 13:50:00,107.51,107.68,107.51,107.63,13341.0,79.9038,80.0301,79.9038,79.993,13341.0
2017-03-03 14:00:00,107.63,107.8,107.63,107.8,8480.0,79.993,80.1193,79.993,80.1193,8480.0
2017-03-03 14:10:00,107.78,107.78,107.66,107.72,10401.0,80.1044,80.1044,80.0153,80.0598,10401.0
2017-03-03 14:20:00,107.7,107.79,107.7,107.75,9868.0,80.045,80.1119,80.045,80.0821,9868.0
2017-03-03 14:30:00,107.74,107.99,107.74,107.99,10107.0,80.0747,80.2605,80.0747,80.2605,10107.0
2017-03-03 14:40:00,107.99,108.04,107.95,108.03,17300.0,80.2605,80.2977,80.2308,80.2902,17300.0
2017-03-03 14:50:00,108.04,108.15,108.03,108.11,14616.0,80.2977,80.3794,80.2902,80.3497,14616.0
2017-03-03 15:00:00,108.1,108.26,108.09,108.26,12393.0,80.3423,80.4612,80.3348,80.4612,12393.0
2017-03-03 15:10:00,108.25,108.4,108.23,108.35,18495.0,80.4538,80.5652,80.4389,80.5281,18495.0
2017-03-03 15:20:00,108.36,108.54,108.29,108.53,36266.0,80.5355,80.6693,80.4835,80.6619,36266.0
2017-03-03 15:30:00,108.5,108.53,108.28,108.34,27128.0,80.6396,80.6619,80.4761,80.5206,27128.0
2017-03-03 15:40:00,108.34,108.35,108.18,108.19,45658.0,80.5206,80.5281,80.4017,80.4092,45658.0
2017-03-03 15:50:00,108.19,108.37,108.19,108.33,76867.0,80.4092,80.5429,80.4092,80.5132,76867.0
2017-03-06 09:30:00,108.0,108.16,107.09,107.1,40677.0,80.2679,80.3869,79.5916,79.599,40677.0
2017-03-06 09:40:00,107.1,107.28,107.07,107.25,22542.0,79.599,79.7328,79.5768,79.7105,22542.0
2017-03-06 09:50:00,107.28,107.81,107.21,107.65,9013.0,79.7328,80.1267,79.6808,80.0078,9013.0
2017-03-06 10:00:00,107.73,107.81,107.61,107.65,16404.0,80.0673,80.1267,79.9781,80.0078,16404.0
2017-03-06 10:10:00,107.68,107.98,107.68,107.88,11237.0,80.0301,80.2531,80.0301,80.1788,11237.0
2017-03-06 10:20:00,107.83,107.97,107.73,107.78,5581.0,80.1416,80.2457,80.0673,80.1044,5581.0
2017-03-06 10:30:00,107.75,107.76,107.4,107.41,12837.0,80.0821,80.0896,79.822,79.8294,12837.0
2017-03-06 10:40:00,107.38,107.57,107.31,107.46,11046.0,79.8072,79.9484,79.7551,79.8666,11046.0
2017-03-06 10:50:00,107.46,107.49,107.05,107.11,11224.0,79.8666,79.8889,79.5619,79.6065,11224.0
2017-03-06 11:00:00,107.08,107.09,106.94,107.02,10792.0,79.5842,79.5916,79.4801,79.5396,10792.0
2017-03-06 11:10:00,107.0,107.31,107.0,107.29,18348.0,79.5247,79.7551,79.5247,79.7403,18348.0
2017-03-06 11:20:00,107.31,107.44,107.26,107.33,6464.0,79.7551,79.8517,79.718,79.77,6464.0
2017-03-06 11:30:00,107.32,107.41,107.31,107.33,7215.0,79.7626,79.8294,79.7551,79.77,7215.0
2017-03-06 11:40:00,107.35,107.5,107.34,107.43,9537.0,79.7849,79.8963,79.7774,79.8443,9537.0
2017-03-06 11:50:00,107.43,107.51,107.37,107.38,9550.0,79.8443,79.9038,79.7997,79.8072,9550.0
2017-03-06 12:00:00,107.4,107.52,107.37,107.46,4901.0,79.822,79.9112,79.7997,79.8666,4901.0
2017-03-06 12:10:00,107.44,107.54,107.42,107.54,8056.0,79.8517,79.9261,79.8369,79.9261,8056.0
2017-03-06 12:20:00,107.54,107.58,107.38,107.39,7120.0,79.9261,79.9558,79.8072,79.8146,7120.0
2017-03-06 12:30:00,107.41,107.49,107.39,107.47,3609.0,79.8294,79.8889,79.8146,79.874,3609.0
2017-03-06 12:40:00,107.48,107.63,107.47,107.62,7577.0,79.8815,79.993,79.874,79.9855,7577.0
2017-03-06 12:50:00,107.58,107.64,107.5,107.54,5189.0,79.9558,80.0004,79.8963,79.9261,5189.0
2017-03-06 13:00:00,107.57,107.63,107.51,107.54,5814.0,79.9484,79.993,79.9038,79.9261,5814.0
2017-03-06 13:10:00,107.58,107.7,107.58,107.58,5031.0,79.9558,80.045,79.9558,79.9558,5031.0
2017-03-06 13:20:00,107.58,107.66,107.55,107.59,4216.0,79.9558,80.0153,79.9335,79.9632,4216.0
2017-03-06 13:30:00,107.61,107.61,107.39,107.4,4737.0,79.9781,79.9781,79.8146,79.822,4737.0
2017-03-06 13:40:00,107.45,107.54,107.37,107.49,7203.0,79.8592,79.9261,79.7997,79.8889,7203.0
2017-03-06 13:50:00,107.51,107.52,107.31,107.33,10691.0,79.9038,79.9112,79.7551,79.77,10691.0
2017-03-06 14:00:00,107.3,107.33,107.13,107.15,11753.0,79.7477,79.77,79.6213,79.6362,11753.0
2017-03-06 14:10:00,107.18,107.31,107.08,107.26,11887.0,79.6585,79.7551,79.5842,79.718,11887.0
2017-03-06 14:20:00,107.25,107.4,107.25,107.3,8607.0,79.7105,79.822,79.7105,79.7477,8607.0
2017-03-06 14:30:00,107.3,107.32,107.22,107.28,10286.0,79.7477,79.7626,79.6882,79.7328,10286.0
2017-03-06 14:40:00,107.27,107.33,107.25,107.31,5857.0,79.7254,79.77,79.7105,79.7551,5857.0
2017-03-06 14:50:00,107.31,107.32,107.25,107.28,6543.0,79.7551,79.7626,79.7105,79.7328,6543.0
2017-03-06 15:00:00,107.27,107.29,107.15,107.23,11855.0,79.7254,79.7403,79.6362,79.6957,11855.0
2017-03-06 15:10:00,107.26,107.35,107.24,107.33,10049.0,79.718,79.7849,79.7031,79.77,10049.0
2017-03-06 15:20:00,107.36,107.5,107.32,107.43,9370.0,79.7923,79.8963,79.7626,79.8443,9370.0
2017-03-06 15:30:00,107.43,107.56,107.33,107.54,10099.0,79.8443,79.9409,79.77,79.9261,10099.0
2017-03-06 15:40:00,107.57,107.91,107.56,107.78,27672.0,79.9484,80.2011,79.9409,80.1044,27672.0
2017-03-06 15:50:00,107.75,107.79,107.64,107.71,58699.0,80.0821,80.1119,80.0004,80.0524,58699.0
2017-03-07 09:30:00,107.25,107.99,107.25,107.82,16354.0,79.7105,80.2605,79.7105,80.1342,16354.0
2017-03-07 09:40:00,107.86,108.11,107.73,107.92,12659.0,80.1639,80.3497,80.0673,80.2085,12659.0
2017-03-07 09:50:00,107.83,108.03,107.81,107.86,12488.0,80.1416,80.2902,80.1267,80.1639,12488.0
2017-03-07 10:00:00,107.9,108.22,107.88,108.09,18034.0,80.1936,80.4315,80.1788,80.3348,18034.0
2017-03-07 10:10:00,108.13,108.13,107.54,107.58,12376.0,80.3646,80.3646,79.9261,79.9558,12376.0
2017-03-07 10:20:00,107.5,108.0,107.37,107.91,15910.0,79.8963,80.2679,79.7997,80.2011,15910.0
2017-03-07 10:30:00,107.89,108.0,107.75,107.82,11070.0,80.1862,80.2679,80.0821,80.1342,11070.0
2017-03-07 10:40:00,107.83,107.83,107.37,107.58,8945.0,80.1416,80.1416,79.7997,79.9558,8945.0
2017-03-07 10:50:00,107.55,107.64,107.43,107.49,6452.0,79.9335,80.0004,79.8443,79.8889,6452.0
2017-03-07 11:00:00,107.45,107.45,107.29,107.38,10847.0,79.8592,79.8592,79.7403,79.8072,10847.0
2017-03-07 11:10:00,107.4,107.41,107.13,107.19,22889.0,79.822,79.8294,79.6213,79.6659,22889.0
2017-03-07 11:20:00,107.18,107.18,107.0,107.0,19650.0,79.6585,79.6585,79.5247,79.5247,19650.0
2017-03-07 11:30:00,107.09,107.09,106.85,106.88,5982.0,79.5916,79.5916,79.4132,79.4355,5982.0
2017-03-07 11:40:00,106.89,107.03,106.89,107.03,6437.0,79.443,79.547,79.443,79.547,6437.0
2017-03-07 11:50:00,107.1,107.13,106.97,107.13,6651.0,79.599,79.6213,79.5024,79.6213,6651.0
2017-03-07 12:00:00,107.15,107.18,107.11,107.11,6291.0,79.6362,79.6585,79.6065,79.6065,6291.0
2017-03-07 12:10:00,107.14,107.17,107.01,107.01,4381.0,79.6288,79.6511,79.5322,79.5322,4381.0
2017-03-07 12:20:00,107.05,107.16,106.95,107.14,5524.0,79.5619,79.6436,79.4876,79.6288,5524.0
2017-03-07 12:30:00,107.17,107.17,107.04,107.1,4716.0,79.6511,79.6511,79.5545,79.599,4716.0
2017-03-07 12:40:00,107.1,107.15,107.05,107.15,5369.0,79.599,79.6362,79.5619,79.6362,5369.0
2017-03-07 12:50:00,107.15,107.23,107.11,107.18,4100.0,79.6362,79.6957,79.6065,79.6585,4100.0
2017-03-07 13:00:00,107.18,107.27,107.14,107.27,7540.0,79.6585,79.7254,79.6288,79.7254,7540.0
2017-03-07 13:10:00,107.26,107.36,107.26,107.33,6633.0,79.718,79.7923,79.718,79.77,6633.0
2017-03-07 13:20:00,107.35,107.35,107.2,107.28,5618.0,79.7849,79.7849,79.6734,79.7328,5618.0
2017-03-07 13:30:00,107.28,107.28,107.12,107.13,4705.0,79.7328,79.7328,79.6139,79.6213,4705.0
2017-03-07 13:40:00,107.08,107.17,107.07,107.16,4128.0,79.5842,79.6511,79.5768,79.6436,4128.0
2017-03-07 13:50:00,107.17,107.17,106.93,106.94,8407.0,79.6511,79.6511,79.4727,79.4801,8407.0
2017-03-07 14:00:00,106.94,107.09,106.93,107.08,8468.0,79.4801,79.5916,79.4727,79.5842,8468.0
2017-03-07 14:10:00,107.09,107.14,107.05,107.07,7548.0,79.5916,79.6288,79.5619,79.5768,7548.0
2017-03-07 14:20:00,107.05,107.09,107.02,107.02,3200.0,79.5619,79.5916,79.5396,79.5396,3200.0
2017-03-07 14:30:00,106.97,107.0,106.92,106.97,7225.0,79.5024,79.5247,79.4653,79.5024,7225.0
2017-03-07 14:40:00,106.99,107.22,106.99,107.22,10047.0,79.5173,79.6882,79.5173,79.6882,10047.0
2017-03-07 14:50:00,107.24,107.32,107.14,107.18,8375.0,79.7031,79.7626,79.6288,79.6585,8375.0
2017-03-07 15:00:00,107.2,107.3,107.17,107.2,7758.0,79.6734,79.7477,79.6511,79.6734,7758.0
2017-03-07 15:10:00,107.22,107.38,107.22,107.38,8475.0,79.6882,79.8072,79.6882,79.8072,8475.0
2017-03-07 15:20:00,107.4,107.5,107.35,107.49,17685.0,79.822,79.8963,79.7849,79.8889,17685.0
2017-03-07 15:30:00,107.49,107.52,107.43,107.47,12318.0,79.8889,79.9112,79.8443,79.874,12318.0
2017-03-07 15:40:00,107.45,107.45,107.24,107.45,21803.0,79.8592,79.8592,79.7031,79.8592,21803.0
2017-03-07 15:50:00,107.42,107.5,107.35,107.48,36900.0,79.8369,79.8963,79.7849,79.8815,36900.0
2017-03-08 09:30:00,107.21,107.21,105.26,105.61,72680.0,79.6808,79.6808,78.2315,78.4916,72680.0
2017-03-08 09:40:00,105.66,105.9,105.29,105.78,87023.0,78.5288,78.7072,78.2538,78.618,87023.0
2017-03-08 09:50:00,105.75,105.88,105.38,105.59,92504.0,78.5957,78.6923,78.3207,78.4768,92504.0
2017-03-08 10:00:00,105.6,105.71,105.3,105.3,37869.0,78.4842,78.566,78.2613,78.2613,37869.0
2017-03-08 10:10:00,105.34,105.36,104.94,105.0,70741.0,78.291,78.3058,77.9937,78.0383,70741.0
2017-03-08 10:20:00,104.93,105.21,104.93,105.2,51114.0,77.9863,78.1944,77.9863,78.1869,51114.0
2017-03-08 10:30:00,105.18,105.42,105.0,105.24,28619.0,78.1721,78.3504,78.0383,78.2167,28619.0
2017-03-08 10:40:00,105.23,105.35,104.96,105.07,20108.0,78.2092,78.2984,78.0086,78.0903,20108.0
2017-03-08 10:50:00,105.06,105.58,105.06,105.49,41429.0,78.0829,78.4694,78.0829,78.4025,41429.0
2017-03-08 11:00:00,105.51,105.53,105.2,105.31,25194.0,78.4173,78.4322,78.1869,78.2687,25194.0
2017-03-08 11:10:00,105.29,105.32,105.1,105.2,26332.0,78.2538,78.2761,78.1126,78.1869,26332.0
2017-03-08 11:20:00,105.24,105.32,105.08,105.24,19653.0,78.2167,78.2761,78.0977,78.2167,19653.0
2017-03-08 11:30:00,105.24,105.24,105.06,105.11,14426.0,78.2167,78.2167,78.0829,78.12,14426.0
2017-03-08 11:40:00,105.1,105.26,105.05,105.14,11596.0,78.1126,78.2315,78.0754,78.1423,11596.0
2017-03-08 11:50:00,105.14,105.39,105.14,105.26,13631.0,78.1423,78.3281,78.1423,78.2315,13631.0
2017-03-08 12:00:00,105.24,105.34,105.11,105.27,26897.0,78.2167,78.291,78.12,78.239,26897.0
2017-03-08 12:10:00,105.25,105.36,105.13,105.23,26512.0,78.2241,78.3058,78.1349,78.2092,26512.0
2017-03-08 12:20:00,105.18,105.33,105.1,105.2,50960.0,78.1721,78.2835,78.1126,78.1869,50960.0
2017-03-08 12:30:00,105.18,105.23,104.93,104.98,24169.0,78.1721,78.2092,77.9863,78.0234,24169.0
2017-03-08 12:40:00,104.95,105.04,104.9,104.93,16375.0,78.0011,78.068,77.964,77.9863,16375.0
2017-03-08 12:50:00,104.93,105.01,104.72,104.84,12147.0,77.9863,78.0457,77.8302,77.9194,12147.0
2017-03-08 13:00:00,104.83,105.04,104.77,105.01,13748.0,77.9119,78.068,77.8673,78.0457,13748.0
2017-03-08 13:10:00,105.01,105.25,105.01,105.21,19372.0,78.0457,78.2241,78.0457,78.1944,19372.0
2017-03-08 13:20:00,105.25,105.4,105.21,105.34,19874.0,78.2241,78.3356,78.1944,78.291,19874.0
2017-03-08 13:30:00,105.34,105.49,105.32,105.44,17129.0,78.291,78.4025,78.2761,78.3653,17129.0
2017-03-08 13:40:00,105.43,105.5,105.35,105.35,19628.0,78.3579,78.4099,78.2984,78.2984,19628.0
2017-03-08 13:50:00,105.29,105.37,105.22,105.33,20707.0,78.2538,78.3133,78.2018,78.2835,20707.0
2017-03-08 14:00:00,105.33,105.56,105.3,105.34,16422.0,78.2835,78.4545,78.2613,78.291,16422.0
2017-03-08 14:10:00,105.35,105.38,105.22,105.27,30546.0,78.2984,78.3207,78.2018,78.239,30546.0
2017-03-08 14:20:00,105.26,105.32,105.24,105.26,47644.0,78.2315,78.2761,78.2167,78.2315,47644.0
2017-03-08 14:30:00,105.26,105.35,105.21,105.28,26408.0,78.2315,78.2984,78.1944,78.2464,26408.0
2017-03-08 14:40:00,105.27,105.3,105.15,105.19,35252.0,78.239,78.2613,78.1498,78.1795,35252.0
2017-03-08 14:50:00,105.17,105.19,104.9,104.93,44761.0,78.1646,78.1795,77.964,77.9863,44761.0
2017-03-08 15:00:00,104.98,105.04,104.84,104.88,31825.0,78.0234,78.068,77.9194,77.9491,31825.0
2017-03-08 15:10:00,104.87,105.09,104.87,105.01,59012.0,77.9417,78.1052,77.9417,78.0457,59012.0
2017-03-08 15:20:00,105.0,105.02,104.75,104.91,43045.0,78.0383,78.0531,77.8525,77.9714,43045.0
2017-03-08 15:30:00,104.93,104.94,104.44,104.45,43504.0,77.9863,77.9937,77.6221,77.6295,43504.0
2017-03-08 15:40:00,104.45,104.54,104.29,104.53,44434.0,77.6295,77.6964,77.5106,77.689,44434.0
2017-03-08 15:50:00,104.51,104.51,104.34,104.38,83980.0,77.6741,77.6741,77.5478,77.5775,83980.0
2017-03-09 09:30:00,104.31,104.37,103.24,104.07,74894.0,77.5255,77.5701,76.7302,77.3471,74894.0
2017-03-09 09:40:00,104.2,104.22,103.93,104.08,41722.0,77.4437,77.4586,77.243,77.3545,41722.0
2017-03-09 09:50:00,104.12,104.17,103.91,104.03,45940.0,77.3842,77.4214,77.2282,77.3174,45940.0
2017-03-09 10:00:00,104.03,104.17,103.97,104.04,95225.0,77.3174,77.4214,77.2728,77.3248,95225.0
2017-03-09 10:10:00,104.03,104.12,103.88,104.05,102899.0,77.3174,77.3842,77.2059,77.3322,102899.0
2017-03-09 10:20:00,104.06,104.81,103.95,104.19,99923.0,77.3397,77.8971,77.2579,77.4363,99923.0
2017-03-09 10:30:00,104.16,104.62,104.14,104.18,23387.0,77.414,77.7559,77.3991,77.4288,23387.0
2017-03-09 10:40:00,104.23,104.44,104.18,104.36,26936.0,77.466,77.6221,77.4288,77.5626,26936.0
2017-03-09 10:50:00,104.3,104.46,104.14,104.15,34168.0,77.518,77.6369,77.3991,77.4065,34168.0
2017-03-09 11:00:00,104.15,104.33,104.08,104.33,10106.0,77.4065,77.5403,77.3545,77.5403,10106.0
2017-03-09 11:10:00,104.31,104.77,104.28,104.71,11904.0,77.5255,77.8673,77.5032,77.8227,11904.0
2017-03-09 11:20:00,104.7,104.77,104.58,104.73,10376.0,77.8153,77.8673,77.7261,77.8376,10376.0
2017-03-09 11:30:00,104.71,104.74,104.44,104.44,9364.0,77.8227,77.845,77.6221,77.6221,9364.0
2017-03-09 11:40:00,104.47,104.6,104.38,104.6,47375.0,77.6444,77.741,77.5775,77.741,47375.0
2017-03-09 11:50:00,104.57,104.72,104.49,104.57,11483.0,77.7187,77.8302,77.6592,77.7187,11483.0
2017-03-09 12:00:00,104.54,104.71,104.48,104.63,8460.0,77.6964,77.8227,77.6518,77.7633,8460.0
2017-03-09 12:10:00,104.62,104.95,104.56,104.82,29030.0,77.7559,78.0011,77.7113,77.9045,29030.0
2017-03-09 12:20:00,104.82,104.83,104.62,104.69,19778.0,77.9045,77.9119,77.7559,77.8079,19778.0
2017-03-09 12:30:00,104.69,104.78,104.65,104.77,19770.0,77.8079,77.8748,77.7782,77.8673,19770.0
2017-03-09 12:40:00,104.75,104.87,104.72,104.8,22325.0,77.8525,77.9417,77.8302,77.8896,22325.0
2017-03-09 12:50:00,104.79,104.8,104.73,104.77,7314.0,77.8822,77.8896,77.8376,77.8673,7314.0
2017-03-09 13:00:00,104.76,104.86,104.67,104.84,9073.0,77.8599,77.9342,77.793,77.9194,9073.0
2017-03-09 13:10:00,104.83,104.88,104.81,104.82,4250.0,77.9119,77.9491,77.8971,77.9045,4250.0
2017-03-09 13:20:00,104.86,104.86,104.59,104.59,8971.0,77.9342,77.9342,77.7336,77.7336,8971.0
2017-03-09 13:30:00,104.59,104.68,104.48,104.55,9564.0,77.7336,77.8005,77.6518,77.7038,9564.0
2017-03-09 13:40:00,104.57,104.63,104.07,104.12,18645.0,77.7187,77.7633,77.3471,77.3842,18645.0
2017-03-09 13:50:00,104.13,104.15,103.9,103.92,14845.0,77.3917,77.4065,77.2207,77.2356,14845.0
2017-03-09 14:00:00,103.94,103.95,103.48,103.48,13672.0,77.2505,77.2579,76.9086,76.9086,13672.0
2017-03-09 14:10:00,103.46,103.61,103.41,103.59,12265.0,76.8937,77.0052,76.8566,76.9903,12265.0
2017-03-09 14:20:00,103.65,103.65,103.41,103.55,24545.0,77.0349,77.0349,76.8566,76.9606,24545.0
2017-03-09 14:30:00,103.55,103.65,103.5,103.57,17005.0,76.9606,77.0349,76.9235,76.9755,17005.0
2017-03-09 14:40:00,103.55,103.76,103.49,103.75,18866.0,76.9606,77.1167,76.916,77.1093,18866.0
2017-03-09 14:50:00,103.76,103.78,103.64,103.73,10183.0,77.1167,77.1316,77.0275,77.0944,10183.0
2017-03-09 15:00:00,103.72,103.89,103.72,103.86,8995.0,77.087,77.2133,77.087,77.191,8995.0
2017-03-09 15:10:00,103.86,103.98,103.81,103.94,17589.0,77.191,77.2802,77.1538,77.2505,17589.0
2017-03-09 15:20:00,103.94,104.07,103.81,104.07,25374.0,77.2505,77.3471,77.1538,77.3471,25374.0
2017-03-09 15:30:00,104.06,104.16,103.93,104.11,42795.0,77.3397,77.414,77.243,77.3768,42795.0
2017-03-09 15:40:00,104.1,104.26,104.07,104.18,61833.0,77.3694,77.4883,77.3471,77.4288,61833.0
2017-03-09 15:50:00,104.15,104.15,103.94,103.99,74081.0,77.4065,77.4065,77.2505,77.2876,74081.0
2017-03-10 09:30:00,104.79,105.88,104.71,105.31,30999.0,77.8822,78.6923,77.8227,78.2687,30999.0
2017-03-10 09:40:00,105.18,105.3,104.68,104.82,47109.0,78.1721,78.2613,77.8005,77.9045,47109.0
2017-03-10 09:50:00,104.85,105.1,104.8,104.82,20713.0,77.9268,78.1126,77.8896,77.9045,20713.0
2017-03-10 10:00:00,104.82,104.88,104.21,104.28,19677.0,77.9045,77.9491,77.4511,77.5032,19677.0
2017-03-10 10:10:00,104.29,104.44,104.26,104.32,7391.0,77.5106,77.6221,77.4883,77.5329,7391.0
2017-03-10 10:20:00,104.31,104.31,103.98,104.21,8342.0,77.5255,77.5255,77.2802,77.4511,8342.0
2017-03-10 10:30:00,104.23,104.28,103.84,103.9,8884.0,77.466,77.5032,77.1761,77.2207,8884.0
2017-03-10 10:40:00,103.81,104.1,103.74,104.1,9145.0,77.1538,77.3694,77.1018,77.3694,9145.0
2017-03-10 10:50:00,103.98,104.1,103.85,103.88,12558.0,77.2802,77.3694,77.1836,77.2059,12558.0
2017-03-10 11:00:00,103.86,104.03,103.82,104.0,17017.0,77.191,77.3174,77.1613,77.2951,17017.0
2017-03-10 11:10:00,104.01,104.01,103.59,103.7,11443.0,77.3025,77.3025,76.9903,77.0721,11443.0
2017-03-10 11:20:00,103.67,103.91,103.66,103.84,9758.0,77.0498,77.2282,77.0424,77.1761,9758.0
2017-03-10 11:30:00,103.85,103.92,103.76,103.92,9332.0,77.1836,77.2356,77.1167,77.2356,9332.0
2017-03-10 11:40:00,103.93,104.17,103.91,104.13,21734.0,77.243,77.4214,77.2282,77.3917,21734.0
2017-03-10 11:50:00,104.14,104.42,104.14,104.36,14657.0,77.3991,77.6072,77.3991,77.5626,14657.0
2017-03-10 12:00:00,104.25,104.25,104.04,104.12,11230.0,77.4809,77.4809,77.3248,77.3842,11230.0
2017-03-10 12:10:00,104.13,104.46,104.13,104.31,17557.0,77.3917,77.6369,77.3917,77.5255,17557.0
2017-03-10 12:20:00,104.26,104.26,104.08,104.08,4671.0,77.4883,77.4883,77.3545,77.3545,4671.0
2017-03-10 12:30:00,104.07,104.14,104.06,104.08,14390.0,77.3471,77.3991,77.3397,77.3545,14390.0
2017-03-10 12:40:00,104.05,104.15,104.02,104.06,7957.0,77.3322,77.4065,77.3099,77.3397,7957.0
2017-03-10 12:50:00,104.04,104.11,103.97,104.03,4437.0,77.3248,77.3768,77.2728,77.3174,4437.0
2017-03-10 13:00:00,104.03,104.03,103.83,103.83,6425.0,77.3174,77.3174,77.1687,77.1687,6425.0
2017-03-10 13:10:00,103.8,103.86,103.65,103.77,8913.0,77.1464,77.191,77.0349,77.1241,8913.0
2017-03-10 13:20:00,103.77,103.89,103.74,103.8,8126.0,77.1241,77.2133,77.1018,77.1464,8126.0
2017-03-10 13:30:00,103.83,103.85,103.5,103.5,5195.0,77.1687,77.1836,76.9235,76.9235,5195.0
2017-03-10 13:40:00,103.48,103.53,103.4,103.48,8201.0,76.9086,76.9457,76.8491,76.9086,8201.0
2017-03-10 13:50:00,103.48,103.52,103.39,103.49,8522.0,76.9086,76.9383,76.8417,76.916,8522.0
2017-03-10 14:00:00,103.47,103.67,103.47,103.55,8782.0,76.9012,77.0498,76.9012,76.9606,8782.0
2017-03-10 14:10:00,103.58,103.69,103.57,103.65,10724.0,76.9829,77.0647,76.9755,77.0349,10724.0
2017-03-10 14:20:00,103.67,103.75,103.63,103.64,7516.0,77.0498,77.1093,77.0201,77.0275,7516.0
2017-03-10 14:30:00,103.63,103.8,103.59,103.78,8446.0,77.0201,77.1464,76.9903,77.1316,8446.0
2017-03-10 14:40:00,103.74,103.77,103.61,103.65,6075.0,77.1018,77.1241,77.0052,77.0349,6075.0
2017-03-10 14:50:00,103.63,103.74,103.59,103.74,10941.0,77.0201,77.1018,76.9903,77.1018,10941.0
2017-03-10 15:00:00,103.72,103.96,103.71,103.76,17893.0,77.087,77.2653,77.0795,77.1167,17893.0
2017-03-10 15:10:00,103.8,103.87,103.74,103.76,18317.0,77.1464,77.1984,77.1018,77.1167,18317.0
2017-03-10 15:20:00,103.76,103.9,103.7,103.89,22322.0,77.1167,77.2207,77.0721,77.2133,22322.0
2017-03-10 15:30:00,103.89,103.9,103.74,103.79,37027.0,77.2133,77.2207,77.1018,77.139,37027.0
2017-03-10 15:40:00,103.79,103.87,103.77,103.87,39186.0,77.139,77.1984,77.1241,77.1984,39186.0
2017-03-10 15:50:00,103.88,103.91,103.77,103.9,90234.0,77.2059,77.2282,77.1241,77.2207,90234.0
2017-03-13 09:30:00,103.33,103.49,102.43,102.43,40016.0,77.4894,77.6094,76.8145,76.8145,40016.0
2017-03-13 09:40:00,102.36,102.43,101.85,102.36,51770.0,76.762,76.8145,76.3796,76.762,51770.0
2017-03-13 09:50:00,102.42,102.75,102.32,102.4,32763.0,76.807,77.0545,76.732,76.792,32763.0
2017-03-13 10:00:00,102.4,102.68,102.4,102.58,13590.0,76.792,77.002,76.792,76.927,13590.0
2017-03-13 10:10:00,102.63,102.95,102.46,102.9,36813.0,76.9645,77.2045,76.837,77.167,36813.0
2017-03-13 10:20:00,102.95,103.1,102.93,102.99,18878.0,77.2045,77.317,77.1895,77.2345,18878.0
2017-03-13 10:30:00,102.99,103.0,102.54,102.54,22174.0,77.2345,77.242,76.897,76.897,22174.0
2017-03-13 10:40:00,102.59,102.72,102.14,102.15,32972.0,76.9345,77.032,76.597,76.6045,32972.0
2017-03-13 10:50:00,102.17,102.3,102.02,102.2,25120.0,76.6195,76.717,76.507,76.642,25120.0
2017-03-13 11:00:00,102.17,102.39,102.0,102.14,23691.0,76.6195,76.7845,76.492,76.597,23691.0
2017-03-13 11:10:00,102.18,102.56,102.09,102.35,28916.0,76.627,76.912,76.5595,76.7545,28916.0
2017-03-13 11:20:00,102.35,102.52,102.22,102.47,22268.0,76.7545,76.882,76.657,76.8445,22268.0
2017-03-13 11:30:00,102.45,102.6,102.31,102.54,21329.0,76.8295,76.942,76.7245,76.897,21329.0
2017-03-13 11:40:00,102.51,103.04,102.49,103.0,23702.0,76.8745,77.272,76.8595,77.242,23702.0
2017-03-13 11:50:00,103.0,103.03,102.89,102.98,22074.0,77.242,77.2645,77.1595,77.227,22074.0
2017-03-13 12:00:00,102.98,102.98,102.76,102.91,23065.0,77.227,77.227,77.062,77.1745,23065.0
2017-03-13 12:10:00,102.87,102.89,102.76,102.79,8885.0,77.1445,77.1595,77.062,77.0845,8885.0
2017-03-13 12:20:00,102.78,102.78,102.56,102.74,20824.0,77.077,77.077,76.912,77.047,20824.0
2017-03-13 12:30:00,102.75,102.95,102.75,102.83,9210.0,77.0545,77.2045,77.0545,77.1145,9210.0
2017-03-13 12:40:00,102.81,102.94,102.81,102.92,7681.0,77.0995,77.197,77.0995,77.182,7681.0
2017-03-13 12:50:00,102.94,102.98,102.79,102.98,6195.0,77.197,77.227,77.0845,77.227,6195.0
2017-03-13 13:00:00,102.94,103.13,102.94,103.04,12565.0,77.197,77.3395,77.197,77.272,12565.0
2017-03-13 13:10:00,102.99,103.03,102.88,103.0,13825.0,77.2345,77.2645,77.152,77.242,13825.0
2017-03-13 13:20:00,102.99,103.08,102.96,103.08,10708.0,77.2345,77.302,77.212,77.302,10708.0
2017-03-13 13:30:00,103.09,103.09,102.81,102.81,17090.0,77.3095,77.3095,77.0995,77.0995,17090.0
2017-03-13 13:40:00,102.81,102.95,102.78,102.94,8793.0,77.0995,77.2045,77.077,77.197,8793.0
2017-03-13 13:50:00,102.96,102.97,102.78,102.87,20734.0,77.212,77.2195,77.077,77.1445,20734.0
2017-03-13 14:00:00,102.86,102.99,102.81,102.92,14164.0,77.137,77.2345,77.0995,77.182,14164.0
2017-03-13 14:10:00,102.89,102.93,102.69,102.69,13105.0,77.1595,77.1895,77.0095,77.0095,13105.0
2017-03-13 14:20:00,102.69,102.88,102.69,102.88,11293.0,77.0095,77.152,77.0095,77.152,11293.0
2017-03-13 14:30:00,102.86,102.98,102.75,102.75,11298.0,77.137,77.227,77.0545,77.0545,11298.0
2017-03-13 14:40:00,102.8,102.88,102.78,102.84,9481.0,77.092,77.152,77.077,77.122,9481.0
2017-03-13 14:50:00,102.88,103.04,102.85,103.03,11019.0,77.152,77.272,77.1295,77.2645,11019.0
2017-03-13 15:00:00,103.03,103.12,102.94,103.11,15777.0,77.2645,77.332,77.197,77.3245,15777.0
2017-03-13 15:10:00,103.15,103.35,103.15,103.33,23968.0,77.3545,77.5044,77.3545,77.4894,23968.0
2017-03-13 15:20:00,103.3,103.37,103.2,103.2,27076.0,77.4669,77.5194,77.3919,77.3919,27076.0
2017-03-13 15:30:00,103.19,103.23,103.08,103.11,17309.0,77.3844,77.4144,77.302,77.3245,17309.0
2017-03-13 15:40:00,103.1,103.3,103.09,103.23,32152.0,77.317,77.4669,77.3095,77.4144,32152.0
2017-03-13 15:50:00,103.23,103.24,103.06,103.15,104287.0,77.4144,77.4219,77.287,77.3545,104287.0
2017-03-14 09:30:00,103.15,103.16,102.11,102.57,27524.0,77.3545,77.362,76.5745,76.9195,27524.0
2017-03-14 09:40:00,102.54,102.82,102.41,102.62,19240.0,76.897,77.107,76.7995,76.957,19240.0
2017-03-14 09:50:00,102.63,102.75,102.51,102.64,9845.0,76.9645,77.0545,76.8745,76.972,9845.0
2017-03-14 10:00:00,102.58,102.76,102.55,102.68,11198.0,76.927,77.062,76.9045,77.002,11198.0
2017-03-14 10:10:00,102.71,102.76,102.45,102.46,17904.0,77.0245,77.062,76.8295,76.837,17904.0
2017-03-14 10:20:00,102.48,102.74,102.38,102.54,17112.0,76.852,77.047,76.777,76.897,17112.0
2017-03-14 10:30:00,102.54,102.61,102.5,102.52,32825.0,76.897,76.9495,76.867,76.882,32825.0
2017-03-14 10:40:00,102.53,102.77,102.51,102.77,18167.0,76.8895,77.0695,76.8745,77.0695,18167.0
2017-03-14 10:50:00,102.75,103.04,102.75,102.97,13952.0,77.0545,77.272,77.0545,77.2195,13952.0
2017-03-14 11:00:00,102.97,103.08,102.88,102.92,13291.0,77.2195,77.302,77.152,77.182,13291.0
2017-03-14 11:10:00,102.93,102.94,102.74,102.9,12721.0,77.1895,77.197,77.047,77.167,12721.0
2017-03-14 11:20:00,102.88,102.92,102.71,102.71,7754.0,77.152,77.182,77.0245,77.0245,7754.0
2017-03-14 11:30:00,102.72,102.79,102.61,102.66,11091.0,77.032,77.0845,76.9495,76.987,11091.0
2017-03-14 11:40:00,102.64,102.71,102.58,102.63,12577.0,76.972,77.0245,76.927,76.9645,12577.0
2017-03-14 11:50:00,102.63,102.74,102.61,102.67,9494.0,76.9645,77.047,76.9495,76.9945,9494.0
2017-03-14 12:00:00,102.69,102.73,102.58,102.62,15628.0,77.0095,77.0395,76.927,76.957,15628.0
2017-03-14 12:10:00,102.62,102.67,102.58,102.6,11258.0,76.957,76.9945,76.927,76.942,11258.0
2017-03-14 12:20:00,102.6,102.69,102.54,102.62,10274.0,76.942,77.0095,76.897,76.957,10274.0
2017-03-14 12:30:00,102.65,102.76,102.59,102.62,5580.0,76.9795,77.062,76.9345,76.957,5580.0
2017-03-14 12:40:00,102.61,102.67,102.49,102.65,6437.0,76.9495,76.9945,76.8595,76.9795,6437.0
2017-03-14 12:50:00,102.64,102.65,102.55,102.6,12819.0,76.972,76.9795,76.9045,76.942,12819.0
2017-03-14 13:00:00,102.62,102.62,102.51,102.56,6648.0,76.957,76.957,76.8745,76.912,6648.0
2017-03-14 13:10:00,102.56,102.66,102.56,102.66,8092.0,76.912,76.987,76.912,76.987,8092.0
2017-03-14 13:20:00,102.65,102.65,102.55,102.62,6559.0,76.9795,76.9795,76.9045,76.957,6559.0
2017-03-14 13:30:00,102.59,102.63,102.51,102.61,7729.0,76.9345,76.9645,76.8745,76.9495,7729.0
2017-03-14 13:40:00,102.59,102.67,102.57,102.67,4458.0,76.9345,76.9945,76.9195,76.9945,4458.0
2017-03-14 13:50:00,102.66,102.72,102.63,102.63,6493.0,76.987,77.032,76.9645,76.9645,6493.0
2017-03-14 14:00:00,102.65,102.66,102.55,102.55,10580.0,76.9795,76.987,76.9045,76.9045,10580.0
2017-03-14 14:10:00,102.56,102.59,102.53,102.57,9527.0,76.912,76.9345,76.8895,76.9195,9527.0
2017-03-14 14:20:00,102.58,102.62,102.53,102.59,8621.0,76.927,76.957,76.8895,76.9345,8621.0
2017-03-14 14:30:00,102.52,102.61,102.52,102.52,9295.0,76.882,76.9495,76.882,76.882,9295.0
2017-03-14 14:40:00,102.5,102.53,102.43,102.44,15100.0,76.867,76.8895,76.8145,76.822,15100.0
2017-03-14 14:50:00,102.43,102.46,102.35,102.41,17216.0,76.8145,76.837,76.7545,76.7995,17216.0
2017-03-14 15:00:00,102.41,102.48,102.38,102.48,9871.0,76.7995,76.852,76.777,76.852,9871.0
2017-03-14 15:10:00,102.48,102.78,102.45,102.78,14702.0,76.852,77.077,76.8295,77.077,14702.0
2017-03-14 15:20:00,102.78,102.79,102.7,102.7,17445.0,77.077,77.0845,77.017,77.017,17445.0
2017-03-14 15:30:00,102.71,102.72,102.54,102.54,32928.0,77.0245,77.032,76.897,76.897,32928.0
2017-03-14 15:40:00,102.53,102.57,102.4,102.54,34719.0,76.8895,76.9195,76.792,76.897,34719.0
2017-03-14 15:50:00,102.54,102.58,102.32,102.39,83813.0,76.897,76.927,76.732,76.7845,83813.0
2017-03-15 09:30:00,103.0,103.33,103.0,103.2,20882.0,77.242,77.4894,77.242,77.3919,20882.0
2017-03-15 09:40:00,103.19,103.55,103.09,103.4,32981.0,77.3844,77.6544,77.3095,77.5419,32981.0
2017-03-15 09:50:00,103.39,104.45,103.3,104.34,106334.0,77.5344,78.3294,77.4669,78.2469,106334.0
2017-03-15 10:00:00,104.46,104.63,103.86,103.88,20818.0,78.3369,78.4643,77.8869,77.9019,20818.0
2017-03-15 10:10:00,103.89,103.96,103.68,103.86,5648.0,77.9094,77.9619,77.7519,77.8869,5648.0
2017-03-15 10:20:00,103.84,103.87,103.53,103.63,10244.0,77.8719,77.8944,77.6394,77.7144,10244.0
2017-03-15 10:30:00,103.6,103.65,103.45,103.56,9410.0,77.6919,77.7294,77.5794,77.6619,9410.0
2017-03-15 10:40:00,103.54,103.82,103.54,103.79,7692.0,77.6469,77.8569,77.6469,77.8344,7692.0
2017-03-15 10:50:00,103.82,103.97,103.82,103.96,15538.0,77.8569,77.9694,77.8569,77.9619,15538.0
2017-03-15 11:00:00,103.98,104.07,103.87,104.05,23377.0,77.9769,78.0444,77.8944,78.0294,23377.0
2017-03-15 11:10:00,103.99,104.15,103.94,104.14,7833.0,77.9844,78.1044,77.9469,78.0969,7833.0
2017-03-15 11:20:00,104.12,104.3,104.08,104.2,13913.0,78.0819,78.2169,78.0519,78.1419,13913.0
2017-03-15 11:30:00,104.16,104.16,103.98,103.99,23646.0,78.1119,78.1119,77.9769,77.9844,23646.0
2017-03-15 11:40:00,103.98,104.02,103.8,103.83,15412.0,77.9769,78.0069,77.8419,77.8644,15412.0
2017-03-15 11:50:00,103.84,103.95,103.79,103.83,6750.0,77.8719,77.9544,77.8344,77.8644,6750.0
2017-03-15 12:00:00,103.81,103.84,103.67,103.74,19182.0,77.8494,77.8719,77.7444,77.7969,19182.0
2017-03-15 12:10:00,103.7,103.71,103.38,103.44,17553.0,77.7669,77.7744,77.5269,77.5719,17553.0
2017-03-15 12:20:00,103.44,103.46,103.37,103.4,7448.0,77.5719,77.5869,77.5194,77.5419,7448.0
2017-03-15 12:30:00,103.4,103.59,103.39,103.58,7561.0,77.5419,77.6844,77.5344,77.6769,7561.0
2017-03-15 12:40:00,103.57,103.68,103.5,103.63,8040.0,77.6694,77.7519,77.6169,77.7144,8040.0
2017-03-15 12:50:00,103.61,103.66,103.56,103.6,7866.0,77.6994,77.7369,77.6619,77.6919,7866.0
2017-03-15 13:00:00,103.61,103.76,103.61,103.72,12256.0,77.6994,77.8119,77.6994,77.7819,12256.0
2017-03-15 13:10:00,103.72,103.72,103.53,103.53,31599.0,77.7819,77.7819,77.6394,77.6394,31599.0
2017-03-15 13:20:00,103.54,103.57,103.52,103.55,8575.0,77.6469,77.6694,77.6319,77.6544,8575.0
2017-03-15 13:30:00,103.54,103.6,103.44,103.5,9259.0,77.6469,77.6919,77.5719,77.6169,9259.0
2017-03-15 13:40:00,103.53,103.53,103.35,103.41,10978.0,77.6394,77.6394,77.5044,77.5494,10978.0
2017-03-15 13:50:00,103.39,103.46,103.34,103.45,10459.0,77.5344,77.5869,77.4969,77.5794,10459.0
2017-03-15 14:00:00,103.45,104.35,103.44,103.97,57141.0,77.5794,78.2544,77.5719,77.9694,57141.0
2017-03-15 14:10:00,104.03,104.14,103.86,103.98,46818.0,78.0144,78.0969,77.8869,77.9769,46818.0
2017-03-15 14:20:00,104.02,104.09,103.69,103.79,139033.0,78.0069,78.0594,77.7594,77.8344,139033.0
2017-03-15 14:30:00,103.8,103.85,103.52,103.68,140244.0,77.8419,77.8794,77.6319,77.7519,140244.0
2017-03-15 14:40:00,103.64,104.29,103.61,104.05,104462.0,77.7219,78.2094,77.6994,78.0294,104462.0
2017-03-15 14:50:00,104.06,104.23,103.87,103.94,196893.0,78.0369,78.1644,77.8944,77.9469,196893.0
2017-03-15 15:00:00,103.94,103.97,103.82,103.9,140465.0,77.9469,77.9694,77.8569,77.9169,140465.0
2017-03-15 15:10:00,103.91,104.32,103.88,104.26,107922.0,77.9244,78.2319,77.9019,78.1869,107922.0
2017-03-15 15:20:00,104.25,104.72,104.25,104.66,34165.0,78.1794,78.5318,78.1794,78.4868,34165.0
2017-03-15 15:30:00,104.68,104.76,104.53,104.65,48538.0,78.5018,78.5618,78.3893,78.4793,48538.0
2017-03-15 15:40:00,104.67,104.77,104.48,104.59,75597.0,78.4943,78.5693,78.3518,78.4343,75597.0
2017-03-15 15:50:00,104.57,104.66,104.37,104.48,122850.0,78.4193,78.4868,78.2694,78.3518,122850.0
2017-03-16 09:30:00,104.4,104.85,103.85,103.86,60994.0,78.2919,78.6293,77.8794,77.8869,60994.0
2017-03-16 09:40:00,104.02,104.38,103.77,103.85,42048.0,78.0069,78.2769,77.8194,77.8794,42048.0
2017-03-16 09:50:00,104.0,104.1,103.88,104.02,7979.0,77.9919,78.0669,77.9019,78.0069,7979.0
2017-03-16 10:00:00,104.01,104.09,103.92,104.08,48282.0,77.9994,78.0594,77.9319,78.0519,48282.0
2017-03-16 10:10:00,104.02,104.09,103.48,103.49,107784.0,78.0069,78.0594,77.6019,77.6094,107784.0
2017-03-16 10:20:00,103.47,103.47,103.12,103.3,59625.0,77.5944,77.5944,77.332,77.4669,59625.0
2017-03-16 10:30:00,103.34,103.34,102.96,103.0,35436.0,77.4969,77.4969,77.212,77.242,35436.0
2017-03-16 10:40:00,103.01,103.49,102.95,103.28,33257.0,77.2495,77.6094,77.2045,77.4519,33257.0
2017-03-16 10:50:00,103.32,103.47,103.19,103.45,49973.0,77.4819,77.5944,77.3844,77.5794,49973.0
2017-03-16 11:00:00,103.47,103.47,103.08,103.31,23760.0,77.5944,77.5944,77.302,77.4744,23760.0
2017-03-16 11:10:00,103.28,103.56,103.26,103.53,23424.0,77.4519,77.6619,77.4369,77.6394,23424.0
2017-03-16 11:20:00,103.54,103.55,103.33,103.33,8650.0,77.6469,77.6544,77.4894,77.4894,8650.0
2017-03-16 11:30:00,103.32,103.45,103.3,103.4,4575.0,77.4819,77.5794,77.4669,77.5419,4575.0
2017-03-16 11:40:00,103.38,103.38,103.28,103.34,4550.0,77.5269,77.5269,77.4519,77.4969,4550.0
2017-03-16 11:50:00,103.34,103.47,103.3,103.38,9129.0,77.4969,77.5944,77.4669,77.5269,9129.0
2017-03-16 12:00:00,103.43,103.55,103.42,103.53,5577.0,77.5644,77.6544,77.5569,77.6394,5577.0
2017-03-16 12:10:00,103.53,103.7,103.53,103.68,5544.0,77.6394,77.7669,77.6394,77.7519,5544.0
2017-03-16 12:20:00,103.7,103.75,103.6,103.68,4803.0,77.7669,77.8044,77.6919,77.7519,4803.0
2017-03-16 12:30:00,103.67,103.74,103.64,103.73,3594.0,77.7444,77.7969,77.7219,77.7894,3594.0
2017-03-16 12:40:00,103.73,103.89,103.72,103.8,20457.0,77.7894,77.9094,77.7819,77.8419,20457.0
2017-03-16 12:50:00,103.82,103.84,103.55,103.68,15667.0,77.8569,77.8719,77.6544,77.7519,15667.0
2017-03-16 13:00:00,103.71,103.71,103.64,103.67,3300.0,77.7744,77.7744,77.7219,77.7444,3300.0
2017-03-16 13:10:00,103.69,103.78,103.63,103.72,5306.0,77.7594,77.8269,77.7144,77.7819,5306.0
2017-03-16 13:20:00,103.7,103.71,103.64,103.69,4747.0,77.7669,77.7744,77.7219,77.7594,4747.0
2017-03-16 13:30:00,103.68,103.74,103.59,103.59,8686.0,77.7519,77.7969,77.6844,77.6844,8686.0
2017-03-16 13:40:00,103.59,103.75,103.53,103.74,7538.0,77.6844,77.8044,77.6394,77.7969,7538.0
2017-03-16 13:50:00,103.68,103.78,103.68,103.75,6717.0,77.7519,77.8269,77.7519,77.8044,6717.0
2017-03-16 14:00:00,103.76,103.77,103.65,103.69,13906.0,77.8119,77.8194,77.7294,77.7594,13906.0
2017-03-16 14:10:00,103.7,103.74,103.65,103.72,4801.0,77.7669,77.7969,77.7294,77.7819,4801.0
2017-03-16 14:20:00,103.72,103.77,103.57,103.57,14976.0,77.7819,77.8194,77.6694,77.6694,14976.0
2017-03-16 14:30:00,103.6,103.63,103.53,103.57,11978.0,77.6919,77.7144,77.6394,77.6694,11978.0
2017-03-16 14:40:00,103.6,103.6,103.52,103.56,16655.0,77.6919,77.6919,77.6319,77.6619,16655.0
2017-03-16 14:50:00,103.55,103.73,103.52,103.64,27405.0,77.6544,77.7894,77.6319,77.7219,27405.0
2017-03-16 15:00:00,103.64,103.67,103.49,103.56,17573.0,77.7219,77.7444,77.6094,77.6619,17573.0
2017-03-16 15:10:00,103.56,103.64,103.48,103.58,28446.0,77.6619,77.7219,77.6019,77.6769,28446.0
2017-03-16 15:20:00,103.58,103.65,103.5,103.55,23574.0,77.6769,77.7294,77.6169,77.6544,23574.0
2017-03-16 15:30:00,103.54,103.62,103.36,103.62,19301.0,77.6469,77.7069,77.5119,77.7069,19301.0
2017-03-16 15:40:00,103.6,103.6,103.46,103.51,19228.0,77.6919,77.6919,77.5869,77.6244,19228.0
2017-03-16 15:50:00,103.51,103.51,103.29,103.42,58812.0,77.6244,77.6244,77.4594,77.5569,58812.0
2017-03-17 09:30:00,103.6,103.76,103.35,103.35,174205.0,77.6919,77.8119,77.5044,77.5044,174205.0
2017-03-17 09:40:00,103.38,103.96,103.38,103.91,9134.0,77.5269,77.9619,77.5269,77.9244,9134.0
2017-03-17 09:50:00,103.89,104.2,103.75,104.2,13729.0,77.9094,78.1419,77.8044,78.1419,13729.0
2017-03-17 10:00:00,104.2,104.2,103.7,103.89,22455.0,78.1419,78.1419,77.7669,77.9094,22455.0
2017-03-17 10:10:00,103.87,104.08,103.73,103.93,15671.0,77.8944,78.0519,77.7894,77.9394,15671.0
2017-03-17 10:20:00,103.9,103.96,103.44,103.6,29973.0,77.9169,77.9619,77.5719,77.6919,29973.0
2017-03-17 10:30:00,103.56,103.66,103.47,103.64,55112.0,77.6619,77.7369,77.5944,77.7219,55112.0
2017-03-17 10:40:00,103.61,103.73,103.39,103.67,12580.0,77.6994,77.7894,77.5344,77.7444,12580.0
2017-03-17 10:50:00,103.74,104.27,103.58,104.27,21789.0,77.7969,78.1944,77.6769,78.1944,21789.0
2017-03-17 11:00:00,104.28,104.28,103.7,103.77,40500.0,78.2019,78.2019,77.7669,77.8194,40500.0
2017-03-17 11:10:00,103.72,103.94,103.68,103.85,8932.0,77.7819,77.9469,77.7519,77.8794,8932.0
2017-03-17 11:20:00,103.86,104.01,103.76,104.01,19449.0,77.8869,77.9994,77.8119,77.9994,19449.0
2017-03-17 11:30:00,104.0,104.02,103.78,103.9,18111.0,77.9919,78.0069,77.8269,77.9169,18111.0
2017-03-17 11:40:00,103.92,103.99,103.78,103.93,13988.0,77.9319,77.9844,77.8269,77.9394,13988.0
2017-03-17 11:50:00,103.94,104.08,103.83,103.87,18315.0,77.9469,78.0519,77.8644,77.8944,18315.0
2017-03-17 12:00:00,103.88,103.88,103.64,103.65,6103.0,77.9019,77.9019,77.7219,77.7294,6103.0
2017-03-17 12:10:00,103.71,103.84,103.63,103.84,7717.0,77.7744,77.8719,77.7144,77.8719,7717.0
2017-03-17 12:20:00,103.85,103.85,103.61,103.66,10150.0,77.8794,77.8794,77.6994,77.7369,10150.0
2017-03-17 12:30:00,103.7,103.91,103.69,103.89,11905.0,77.7669,77.9244,77.7594,77.9094,11905.0
2017-03-17 12:40:00,103.86,103.94,103.83,103.84,14061.0,77.8869,77.9469,77.8644,77.8719,14061.0
2017-03-17 12:50:00,103.8,103.82,103.67,103.76,11287.0,77.8419,77.8569,77.7444,77.8119,11287.0
2017-03-17 13:00:00,103.75,103.8,103.67,103.72,33570.0,77.8044,77.8419,77.7444,77.7819,33570.0
2017-03-17 13:10:00,103.78,103.81,103.63,103.65,20605.0,77.8269,77.8494,77.7144,77.7294,20605.0
2017-03-17 13:20:00,103.63,103.79,103.63,103.79,8740.0,77.7144,77.8344,77.7144,77.8344,8740.0
2017-03-17 13:30:00,103.78,103.79,103.66,103.73,25309.0,77.8269,77.8344,77.7369,77.7894,25309.0
2017-03-17 13:40:00,103.73,103.79,103.68,103.72,17223.0,77.7894,77.8344,77.7519,77.7819,17223.0
2017-03-17 13:50:00,103.69,103.69,103.57,103.69,23440.0,77.7594,77.7594,77.6694,77.7594,23440.0
2017-03-17 14:00:00,103.68,103.72,103.62,103.67,7965.0,77.7519,77.7819,77.7069,77.7444,7965.0
2017-03-17 14:10:00,103.66,103.76,103.66,103.68,12287.0,77.7369,77.8119,77.7369,77.7519,12287.0
2017-03-17 14:20:00,103.67,103.67,103.53,103.6,9592.0,77.7444,77.7444,77.6394,77.6919,9592.0
2017-03-17 14:30:00,103.63,103.66,103.57,103.61,8323.0,77.7144,77.7369,77.6694,77.6994,8323.0
2017-03-17 14:40:00,103.62,103.62,103.44,103.5,25798.0,77.7069,77.7069,77.5719,77.6169,25798.0
2017-03-17 14:50:00,103.52,103.52,103.33,103.34,19081.0,77.6319,77.6319,77.4894,77.4969,19081.0
2017-03-17 15:00:00,103.34,103.38,103.16,103.28,46924.0,77.4969,77.5269,77.362,77.4519,46924.0
2017-03-17 15:10:00,103.28,103.37,103.13,103.18,71811.0,77.4519,77.5194,77.3395,77.377,71811.0
2017-03-17 15:20:00,103.18,103.22,103.13,103.16,72420.0,77.377,77.4069,77.3395,77.362,72420.0
2017-03-17 15:30:00,103.15,103.2,103.07,103.17,89058.0,77.3545,77.3919,77.2945,77.3695,89058.0
2017-03-17 15:40:00,103.16,103.34,103.03,103.07,56567.0,77.362,77.4969,77.2645,77.2945,56567.0
2017-03-17 15:50:00,103.06,103.09,102.88,102.89,142574.0,77.287,77.3095,77.152,77.1595,142574.0
2017-03-20 09:30:00,102.95,103.54,102.94,103.34,34997.0,77.2045,77.6469,77.197,77.4969,34997.0
2017-03-20 09:40:00,103.42,103.87,103.38,103.77,38615.0,77.5569,77.8944,77.5269,77.8194,38615.0
2017-03-20 09:50:00,103.77,103.78,103.39,103.51,12591.0,77.8194,77.8269,77.5344,77.6244,12591.0
2017-03-20 10:00:00,103.48,103.85,103.44,103.82,25501.0,77.6019,77.8794,77.5719,77.8569,25501.0
2017-03-20 10:10:00,103.8,104.19,103.75,104.19,49811.0,77.8419,78.1344,77.8044,78.1344,49811.0
2017-03-20 10:20:00,104.23,104.25,103.83,103.95,40580.0,78.1644,78.1794,77.8644,77.9544,40580.0
2017-03-20 10:30:00,103.93,104.1,103.9,104.01,36607.0,77.9394,78.0669,77.9169,77.9994,36607.0
2017-03-20 10:40:00,104.01,104.14,103.96,104.01,49606.0,77.9994,78.0969,77.9619,77.9994,49606.0
2017-03-20 10:50:00,104.01,104.22,103.97,104.2,68786.0,77.9994,78.1569,77.9694,78.1419,68786.0
2017-03-20 11:00:00,104.2,104.24,103.91,104.06,24677.0,78.1419,78.1719,77.9244,78.0369,24677.0
2017-03-20 11:10:00,104.03,104.06,103.94,104.03,16341.0,78.0144,78.0369,77.9469,78.0144,16341.0
2017-03-20 11:20:00,104.04,104.04,103.88,103.88,8695.0,78.0219,78.0219,77.9019,77.9019,8695.0
2017-03-20 11:30:00,103.86,103.87,103.64,103.85,23505.0,77.8869,77.8944,77.7219,77.8794,23505.0
2017-03-20 11:40:00,103.85,103.95,103.83,103.89,16869.0,77.8794,77.9544,77.8644,77.9094,16869.0
2017-03-20 11:50:00,103.83,103.94,103.74,103.84,21799.0,77.8644,77.9469,77.7969,77.8719,21799.0
2017-03-20 12:00:00,103.82,103.89,103.71,103.82,29145.0,77.8569,77.9094,77.7744,77.8569,29145.0
2017-03-20 12:10:00,103.82,103.9,103.79,103.87,21956.0,77.8569,77.9169,77.8344,77.8944,21956.0
2017-03-20 12:20:00,103.86,103.89,103.79,103.85,21418.0,77.8869,77.9094,77.8344,77.8794,21418.0
2017-03-20 12:30:00,103.83,103.9,103.81,103.86,29736.0,77.8644,77.9169,77.8494,77.8869,29736.0
2017-03-20 12:40:00,103.85,103.94,103.77,103.84,33713.0,77.8794,77.9469,77.8194,77.8719,33713.0
2017-03-20 12:50:00,103.84,103.98,103.81,103.96,24377.0,77.8719,77.9769,77.8494,77.9619,24377.0
2017-03-20 13:00:00,103.98,104.27,103.98,104.25,15291.0,77.9769,78.1944,77.9769,78.1794,15291.0
2017-03-20 13:10:00,104.25,104.28,104.13,104.21,13041.0,78.1794,78.2019,78.0894,78.1494,13041.0
2017-03-20 13:20:00,104.25,104.38,104.25,104.3,10256.0,78.1794,78.2769,78.1794,78.2169,10256.0
2017-03-20 13:30:00,104.28,104.3,104.11,104.21,11366.0,78.2019,78.2169,78.0744,78.1494,11366.0
2017-03-20 13:40:00,104.18,104.25,104.01,104.06,10600.0,78.1269,78.1794,77.9994,78.0369,10600.0
2017-03-20 13:50:00,104.1,104.14,103.96,104.14,9643.0,78.0669,78.0969,77.9619,78.0969,9643.0
2017-03-20 14:00:00,104.16,104.16,104.0,104.04,14266.0,78.1119,78.1119,77.9919,78.0219,14266.0
2017-03-20 14:10:00,104.04,104.1,103.96,104.03,5712.0,78.0219,78.0669,77.9619,78.0144,5712.0
2017-03-20 14:20:00,104.08,104.09,103.98,104.04,8497.0,78.0519,78.0594,77.9769,78.0219,8497.0
2017-03-20 14:30:00,104.02,104.04,103.87,103.87,5178.0,78.0069,78.0219,77.8944,77.8944,5178.0
2017-03-20 14:40:00,103.89,103.99,103.81,103.92,7453.0,77.9094,77.9844,77.8494,77.9319,7453.0
2017-03-20 14:50:00,103.91,103.93,103.77,103.87,9714.0,77.9244,77.9394,77.8194,77.8944,9714.0
2017-03-20 15:00:00,103.83,103.94,103.74,103.94,8109.0,77.8644,77.9469,77.7969,77.9469,8109.0
2017-03-20 15:10:00,103.96,104.04,103.89,103.96,22912.0,77.9619,78.0219,77.9094,77.9619,22912.0
2017-03-20 15:20:00,103.97,104.04,103.86,103.93,26050.0,77.9694,78.0219,77.8869,77.9394,26050.0
2017-03-20 15:30:00,103.97,103.98,103.84,103.95,22601.0,77.9694,77.9769,77.8719,77.9544,22601.0
2017-03-20 15:40:00,103.95,104.0,103.84,103.97,29010.0,77.9544,77.9919,77.8719,77.9694,29010.0
2017-03-20 15:50:00,103.95,103.96,103.69,103.73,110703.0,77.9544,77.9619,77.7594,77.7894,110703.0
2017-03-21 09:30:00,104.11,104.88,103.97,104.86,26475.0,78.0744,78.6518,77.9694,78.6368,26475.0
2017-03-21 09:40:00,104.89,105.0,104.2,104.2,17824.0,78.6593,78.7418,78.1419,78.1419,17824.0
2017-03-21 09:50:00,104.17,104.52,104.14,104.41,18968.0,78.1194,78.3818,78.0969,78.2994,18968.0
2017-03-21 10:00:00,104.44,104.45,103.93,104.04,11426.0,78.3219,78.3294,77.9394,78.0219,11426.0
2017-03-21 10:10:00,104.07,104.12,103.81,103.95,9305.0,78.0444,78.0819,77.8494,77.9544,9305.0
2017-03-21 10:20:00,103.96,104.02,103.74,103.82,11759.0,77.9619,78.0069,77.7969,77.8569,11759.0
2017-03-21 10:30:00,103.78,104.02,103.7,103.96,16407.0,77.8269,78.0069,77.7669,77.9619,16407.0
2017-03-21 10:40:00,103.98,104.15,103.96,104.15,13695.0,77.9769,78.1044,77.9619,78.1044,13695.0
2017-03-21 10:50:00,104.16,104.29,103.9,103.99,19056.0,78.1119,78.2094,77.9169,77.9844,19056.0
2017-03-21 11:00:00,103.95,104.16,103.87,104.11,15842.0,77.9544,78.1119,77.8944,78.0744,15842.0
2017-03-21 11:10:00,104.14,104.44,104.12,104.42,21182.0,78.0969,78.3219,78.0819,78.3069,21182.0
2017-03-21 11:20:00,104.39,104.51,104.13,104.13,17244.0,78.2844,78.3743,78.0894,78.0894,17244.0
2017-03-21 11:30:00,104.16,104.29,104.04,104.19,15128.0,78.1119,78.2094,78.0219,78.1344,15128.0
2017-03-21 11:40:00,104.14,104.16,103.76,103.84,24222.0,78.0969,78.1119,77.8119,77.8719,24222.0
2017-03-21 11:50:00,103.82,103.86,103.57,103.72,10291.0,77.8569,77.8869,77.6694,77.7819,10291.0
2017-03-21 12:00:00,103.73,104.07,103.59,103.89,14779.0,77.7894,78.0444,77.6844,77.9094,14779.0
2017-03-21 12:10:00,103.87,103.98,103.82,103.87,5969.0,77.8944,77.9769,77.8569,77.8944,5969.0
2017-03-21 12:20:00,103.82,103.84,103.64,103.73,7419.0,77.8569,77.8719,77.7219,77.7894,7419.0
2017-03-21 12:30:00,103.67,103.87,103.67,103.77,4703.0,77.7444,77.8944,77.7444,77.8194,4703.0
2017-03-21 12:40:00,103.79,103.88,103.71,103.78,5973.0,77.8344,77.9019,77.7744,77.8269,5973.0
2017-03-21 12:50:00,103.83,103.9,103.64,103.73,16740.0,77.8644,77.9169,77.7219,77.7894,16740.0
2017-03-21 13:00:00,103.77,103.85,103.67,103.73,21985.0,77.8194,77.8794,77.7444,77.7894,21985.0
2017-03-21 13:10:00,103.74,103.9,103.61,103.78,7700.0,77.7969,77.9169,77.6994,77.8269,7700.0
2017-03-21 13:20:00,103.77,103.8,103.69,103.74,5111.0,77.8194,77.8419,77.7594,77.7969,5111.0
2017-03-21 13:30:00,103.71,103.86,103.69,103.74,8953.0,77.7744,77.8869,77.7594,77.7969,8953.0
2017-03-21 13:40:00,103.71,103.74,103.65,103.69,6468.0,77.7744,77.7969,77.7294,77.7594,6468.0
2017-03-21 13:50:00,103.67,103.72,103.52,103.54,18076.0,77.7444,77.7819,77.6319,77.6469,18076.0
2017-03-21 14:00:00,103.57,103.61,103.43,103.53,10243.0,77.6694,77.6994,77.5644,77.6394,10243.0
2017-03-21 14:10:00,103.51,103.63,103.48,103.59,12331.0,77.6244,77.7144,77.6019,77.6844,12331.0
2017-03-21 14:20:00,103.58,103.62,103.5,103.6,8380.0,77.6769,77.7069,77.6169,77.6919,8380.0
2017-03-21 14:30:00,103.57,103.64,103.36,103.52,37234.0,77.6694,77.7219,77.5119,77.6319,37234.0
2017-03-21 14:40:00,103.54,103.58,103.38,103.46,15907.0,77.6469,77.6769,77.5269,77.5869,15907.0
2017-03-21 14:50:00,103.47,103.47,103.35,103.46,12460.0,77.5944,77.5944,77.5044,77.5869,12460.0
2017-03-21 15:00:00,103.42,103.61,103.35,103.61,15515.0,77.5569,77.6994,77.5044,77.6994,15515.0
2017-03-21 15:10:00,103.61,103.67,103.54,103.67,10002.0,77.6994,77.7444,77.6469,77.7444,10002.0
2017-03-21 15:20:00,103.63,103.9,103.53,103.82,15861.0,77.7144,77.9169,77.6394,77.8569,15861.0
2017-03-21 15:30:00,103.82,103.92,103.74,103.74,16988.0,77.8569,77.9319,77.7969,77.7969,16988.0
2017-03-21 15:40:00,103.75,103.77,103.52,103.57,31045.0,77.8044,77.8194,77.6319,77.6694,31045.0
2017-03-21 15:50:00,103.57,103.6,103.38,103.47,58892.0,77.6694,77.6919,77.5269,77.5944,58892.0
2017-03-22 09:30:00,104.1,104.25,103.65,103.95,26463.0,78.0669,78.1794,77.7294,77.9544,26463.0
2017-03-22 09:40:00,103.95,104.49,103.95,104.1,32093.0,77.9544,78.3593,77.9544,78.0669,32093.0
2017-03-22 09:50:00,104.1,104.1,103.63,103.63,10641.0,78.0669,78.0669,77.7144,77.7144,10641.0
2017-03-22 10:00:00,103.62,103.71,103.45,103.65,13544.0,77.7069,77.7744,77.5794,77.7294,13544.0
2017-03-22 10:10:00,103.66,104.0,103.66,103.86,19007.0,77.7369,77.9919,77.7369,77.8869,19007.0
2017-03-22 10:20:00,103.86,103.9,103.57,103.7,11420.0,77.8869,77.9169,77.6694,77.7669,11420.0
2017-03-22 10:30:00,103.73,103.83,103.58,103.75,15917.0,77.7894,77.8644,77.6769,77.8044,15917.0
2017-03-22 10:40:00,103.75,104.18,103.75,104.06,25111.0,77.8044,78.1269,77.8044,78.0369,25111.0
2017-03-22 10:50:00,104.03,104.2,103.96,104.18,21590.0,78.0144,78.1419,77.9619,78.1269,21590.0
2017-03-22 11:00:00,104.15,104.15,103.68,103.74,21461.0,78.1044,78.1044,77.7519,77.7969,21461.0
2017-03-22 11:10:00,103.71,104.11,103.71,104.11,10079.0,77.7744,78.0744,77.7744,78.0744,10079.0
2017-03-22 11:20:00,104.06,104.39,104.03,104.16,34844.0,78.0369,78.2844,78.0144,78.1119,34844.0
2017-03-22 11:30:00,104.16,104.23,104.05,104.13,13122.0,78.1119,78.1644,78.0294,78.0894,13122.0
2017-03-22 11:40:00,104.13,104.4,104.11,104.36,14602.0,78.0894,78.2919,78.0744,78.2619,14602.0
2017-03-22 11:50:00,104.37,104.37,104.1,104.24,8301.0,78.2694,78.2694,78.0669,78.1719,8301.0
2017-03-22 12:00:00,104.2,104.27,104.09,104.21,14630.0,78.1419,78.1944,78.0594,78.1494,14630.0
2017-03-22 12:10:00,104.25,104.32,104.17,104.2,11723.0,78.1794,78.2319,78.1194,78.1419,11723.0
2017-03-22 12:20:00,104.2,104.42,104.18,104.42,8295.0,78.1419,78.3069,78.1269,78.3069,8295.0
2017-03-22 12:30:00,104.42,104.62,104.4,104.58,14178.0,78.3069,78.4568,78.2919,78.4268,14178.0
2017-03-22 12:40:00,104.58,104.88,104.57,104.77,11442.0,78.4268,78.6518,78.4193,78.5693,11442.0
2017-03-22 12:50:00,104.78,104.8,104.47,104.55,23478.0,78.5768,78.5918,78.3443,78.4043,23478.0
2017-03-22 13:00:00,104.55,104.58,104.4,104.55,8727.0,78.4043,78.4268,78.2919,78.4043,8727.0
2017-03-22 13:10:00,104.54,104.73,104.53,104.61,27665.0,78.3968,78.5393,78.3893,78.4493,27665.0
2017-03-22 13:20:00,104.62,104.78,104.58,104.71,9516.0,78.4568,78.5768,78.4268,78.5243,9516.0
2017-03-22 13:30:00,104.75,104.78,104.66,104.71,12422.0,78.5543,78.5768,78.4868,78.5243,12422.0
2017-03-22 13:40:00,104.72,104.72,104.55,104.61,12618.0,78.5318,78.5318,78.4043,78.4493,12618.0
2017-03-22 13:50:00,104.61,104.61,104.44,104.44,11292.0,78.4493,78.4493,78.3219,78.3219,11292.0
2017-03-22 14:00:00,104.44,104.55,104.36,104.36,12950.0,78.3219,78.4043,78.2619,78.2619,12950.0
2017-03-22 14:10:00,104.35,104.45,104.27,104.31,9367.0,78.2544,78.3294,78.1944,78.2244,9367.0
2017-03-22 14:20:00,104.29,104.36,104.21,104.28,9506.0,78.2094,78.2619,78.1494,78.2019,9506.0
2017-03-22 14:30:00,104.29,104.54,104.26,104.49,15355.0,78.2094,78.3968,78.1869,78.3593,15355.0
2017-03-22 14:40:00,104.52,104.6,104.47,104.51,9451.0,78.3818,78.4418,78.3443,78.3743,9451.0
2017-03-22 14:50:00,104.53,104.57,104.42,104.57,12948.0,78.3893,78.4193,78.3069,78.4193,12948.0
2017-03-22 15:00:00,104.51,104.72,104.48,104.66,27977.0,78.3743,78.5318,78.3518,78.4868,27977.0
2017-03-22 15:10:00,104.66,104.76,104.61,104.76,15733.0,78.4868,78.5618,78.4493,78.5618,15733.0
2017-03-22 15:20:00,104.77,104.78,104.5,104.51,28778.0,78.5693,78.5768,78.3668,78.3743,28778.0
2017-03-22 15:30:00,104.53,104.57,104.46,104.47,24147.0,78.3893,78.4193,78.3369,78.3443,24147.0
2017-03-22 15:40:00,104.48,104.71,104.47,104.69,46606.0,78.3518,78.5243,78.3443,78.5093,46606.0
2017-03-22 15:50:00,104.7,104.75,104.59,104.63,85824.0,78.5168,78.5543,78.4343,78.4643,85824.0
2017-03-23 09:30:00,104.61,104.75,104.16,104.64,18639.0,78.4493,78.5543,78.1119,78.4718,18639.0
2017-03-23 09:40:00,104.63,104.65,104.35,104.62,10894.0,78.4643,78.4793,78.2544,78.4568,10894.0
2017-03-23 09:50:00,104.58,104.72,104.53,104.53,17107.0,78.4268,78.5318,78.3893,78.3893,17107.0
2017-03-23 10:00:00,104.58,104.75,104.55,104.73,8655.0,78.4268,78.5543,78.4043,78.5393,8655.0
2017-03-23 10:10:00,104.73,104.75,104.51,104.53,14271.0,78.5393,78.5543,78.3743,78.3893,14271.0
2017-03-23 10:20:00,104.5,104.71,104.45,104.54,5524.0,78.3668,78.5243,78.3294,78.3968,5524.0
2017-03-23 10:30:00,104.54,104.85,104.44,104.79,9785.0,78.3968,78.6293,78.3219,78.5843,9785.0
2017-03-23 10:40:00,104.75,104.97,104.69,104.97,9514.0,78.5543,78.7193,78.5093,78.7193,9514.0
2017-03-23 10:50:00,104.97,105.05,104.84,104.95,15322.0,78.7193,78.7793,78.6218,78.7043,15322.0
2017-03-23 11:00:00,104.97,105.11,104.91,105.01,12889.0,78.7193,78.8243,78.6743,78.7493,12889.0
2017-03-23 11:10:00,105.09,105.47,105.03,105.42,9199.0,78.8093,79.0943,78.7643,79.0568,9199.0
2017-03-23 11:20:00,105.45,105.6,105.24,105.55,18555.0,79.0793,79.1918,78.9218,79.1543,18555.0
2017-03-23 11:30:00,105.5,105.72,105.46,105.7,9540.0,79.1168,79.2818,79.0868,79.2668,9540.0
2017-03-23 11:40:00,105.73,105.77,105.62,105.63,9883.0,79.2893,79.3192,79.2068,79.2143,9883.0
2017-03-23 11:50:00,105.64,105.69,105.54,105.68,5480.0,79.2218,79.2593,79.1468,79.2518,5480.0
2017-03-23 12:00:00,105.71,105.82,105.68,105.69,9399.0,79.2743,79.3567,79.2518,79.2593,9399.0
2017-03-23 12:10:00,105.67,105.72,105.52,105.6,7605.0,79.2443,79.2818,79.1318,79.1918,7605.0
2017-03-23 12:20:00,105.61,105.75,105.61,105.7,10709.0,79.1993,79.3042,79.1993,79.2668,10709.0
2017-03-23 12:30:00,105.67,105.7,105.55,105.63,15330.0,79.2443,79.2668,79.1543,79.2143,15330.0
2017-03-23 12:40:00,105.62,105.75,105.58,105.65,18487.0,79.2068,79.3042,79.1768,79.2293,18487.0
2017-03-23 12:50:00,105.69,105.69,105.55,105.58,8522.0,79.2593,79.2593,79.1543,79.1768,8522.0
2017-03-23 13:00:00,105.58,105.67,105.45,105.45,6528.0,79.1768,79.2443,79.0793,79.0793,6528.0
2017-03-23 13:10:00,105.38,105.39,105.26,105.26,5289.0,79.0268,79.0343,78.9368,78.9368,5289.0
2017-03-23 13:20:00,105.33,105.36,105.22,105.22,11689.0,78.9893,79.0118,78.9068,78.9068,11689.0
2017-03-23 13:30:00,105.23,105.25,105.16,105.24,4200.0,78.9143,78.9293,78.8618,78.9218,4200.0
2017-03-23 13:40:00,105.17,105.5,105.17,105.44,6332.0,78.8693,79.1168,78.8693,79.0718,6332.0
2017-03-23 13:50:00,105.47,105.56,105.46,105.47,12275.0,79.0943,79.1618,79.0868,79.0943,12275.0
2017-03-23 14:00:00,105.42,105.45,105.26,105.26,11207.0,79.0568,79.0793,78.9368,78.9368,11207.0
2017-03-23 14:10:00,105.25,105.46,105.21,105.46,6543.0,78.9293,79.0868,78.8993,79.0868,6543.0
2017-03-23 14:20:00,105.46,105.48,105.23,105.26,6646.0,79.0868,79.1018,78.9143,78.9368,6646.0
2017-03-23 14:30:00,105.27,105.34,105.17,105.29,9650.0,78.9443,78.9968,78.8693,78.9593,9650.0
2017-03-23 14:40:00,105.33,105.55,105.31,105.52,22082.0,78.9893,79.1543,78.9743,79.1318,22082.0
2017-03-23 14:50:00,105.52,105.57,105.39,105.39,15346.0,79.1318,79.1693,79.0343,79.0343,15346.0
2017-03-23 15:00:00,105.39,105.39,105.22,105.23,7329.0,79.0343,79.0343,78.9068,78.9143,7329.0
2017-03-23 15:10:00,105.25,105.27,105.02,105.03,13014.0,78.9293,78.9443,78.7568,78.7643,13014.0
2017-03-23 15:20:00,105.07,105.2,105.07,105.1,8906.0,78.7943,78.8918,78.7943,78.8168,8906.0
2017-03-23 15:30:00,105.08,105.17,104.98,105.04,28597.0,78.8018,78.8693,78.7268,78.7718,28597.0
2017-03-23 15:40:00,105.04,105.07,104.81,104.89,10941.0,78.7718,78.7943,78.5993,78.6593,10941.0
2017-03-23 15:50:00,104.88,104.95,104.72,104.9,38991.0,78.6518,78.7043,78.5318,78.6668,38991.0
2017-03-24 09:30:00,105.11,105.52,105.11,105.25,14740.0,78.8243,79.1318,78.8243,78.9293,14740.0
2017-03-24 09:40:00,105.29,105.42,105.15,105.23,5419.0,78.9593,79.0568,78.8543,78.9143,5419.0
2017-03-24 09:50:00,105.23,105.27,104.8,105.01,11030.0,78.9143,78.9443,78.5918,78.7493,11030.0
2017-03-24 10:00:00,104.99,105.0,104.3,104.33,16128.0,78.7343,78.7418,78.2169,78.2394,16128.0
2017-03-24 10:10:00,104.22,104.22,103.93,104.03,27201.0,78.1569,78.1569,77.9394,78.0144,27201.0
2017-03-24 10:20:00,104.03,104.25,103.92,104.11,10221.0,78.0144,78.1794,77.9319,78.0744,10221.0
2017-03-24 10:30:00,104.14,104.4,103.96,103.96,13855.0,78.0969,78.2919,77.9619,77.9619,13855.0
2017-03-24 10:40:00,103.97,104.06,103.94,104.04,10433.0,77.9694,78.0369,77.9469,78.0219,10433.0
2017-03-24 10:50:00,104.03,104.09,103.95,104.05,7810.0,78.0144,78.0594,77.9544,78.0294,7810.0
2017-03-24 11:00:00,104.08,104.19,104.02,104.15,11862.0,78.0519,78.1344,78.0069,78.1044,11862.0
2017-03-24 11:10:00,104.11,104.3,104.09,104.24,8344.0,78.0744,78.2169,78.0594,78.1719,8344.0
2017-03-24 11:20:00,104.23,104.27,104.13,104.13,8950.0,78.1644,78.1944,78.0894,78.0894,8950.0
2017-03-24 11:30:00,104.11,104.11,103.86,103.89,5027.0,78.0744,78.0744,77.8869,77.9094,5027.0
2017-03-24 11:40:00,103.86,104.01,103.82,103.96,4812.0,77.8869,77.9994,77.8569,77.9619,4812.0
2017-03-24 11:50:00,103.91,104.0,103.9,103.93,5341.0,77.9244,77.9919,77.9169,77.9394,5341.0
2017-03-24 12:00:00,103.91,103.99,103.9,103.95,7073.0,77.9244,77.9844,77.9169,77.9544,7073.0
2017-03-24 12:10:00,103.96,103.96,103.75,103.82,7605.0,77.9619,77.9619,77.8044,77.8569,7605.0
2017-03-24 12:20:00,103.78,103.96,103.77,103.92,5735.0,77.8269,77.9619,77.8194,77.9319,5735.0
2017-03-24 12:30:00,103.95,104.11,103.95,104.07,6461.0,77.9544,78.0744,77.9544,78.0444,6461.0
2017-03-24 12:40:00,104.07,104.13,104.01,104.04,7603.0,78.0444,78.0894,77.9994,78.0219,7603.0
2017-03-24 12:50:00,104.04,104.16,104.03,104.15,8732.0,78.0219,78.1119,78.0144,78.1044,8732.0
2017-03-24 13:00:00,104.17,104.26,104.13,104.21,8748.0,78.1194,78.1869,78.0894,78.1494,8748.0
2017-03-24 13:10:00,104.2,104.28,104.16,104.23,13511.0,78.1419,78.2019,78.1119,78.1644,13511.0
2017-03-24 13:20:00,104.26,104.41,104.23,104.4,6921.0,78.1869,78.2994,78.1644,78.2919,6921.0
2017-03-24 13:30:00,104.42,104.51,104.36,104.38,9574.0,78.3069,78.3743,78.2619,78.2769,9574.0
2017-03-24 13:40:00,104.38,104.44,104.33,104.33,4822.0,78.2769,78.3219,78.2394,78.2394,4822.0
2017-03-24 13:50:00,104.29,104.29,104.22,104.23,4207.0,78.2094,78.2094,78.1569,78.1644,4207.0
2017-03-24 14:00:00,104.25,104.31,104.17,104.19,8782.0,78.1794,78.2244,78.1194,78.1344,8782.0
2017-03-24 14:10:00,104.18,104.19,103.91,103.94,11153.0,78.1269,78.1344,77.9244,77.9469,11153.0
2017-03-24 14:20:00,103.92,103.97,103.74,103.92,64762.0,77.9319,77.9694,77.7969,77.9319,64762.0
2017-03-24 14:30:00,103.96,104.1,103.96,104.03,9524.0,77.9619,78.0669,77.9619,78.0144,9524.0
2017-03-24 14:40:00,104.07,104.13,103.97,104.0,8242.0,78.0444,78.0894,77.9694,77.9919,8242.0
2017-03-24 14:50:00,103.92,104.03,103.86,103.97,7034.0,77.9319,78.0144,77.8869,77.9694,7034.0
2017-03-24 15:00:00,103.98,103.98,103.79,103.89,17621.0,77.9769,77.9769,77.8344,77.9094,17621.0
2017-03-24 15:10:00,103.85,103.88,103.69,103.8,11737.0,77.8794,77.9019,77.7594,77.8419,11737.0
2017-03-24 15:20:00,103.81,104.06,103.78,104.01,11038.0,77.8494,78.0369,77.8269,77.9994,11038.0
2017-03-24 15:30:00,104.02,104.02,103.85,103.9,35116.0,78.0069,78.0069,77.8794,77.9169,35116.0
2017-03-24 15:40:00,103.89,104.03,103.74,103.74,89353.0,77.9094,78.0144,77.7969,77.7969,89353.0
2017-03-24 15:50:00,103.74,103.89,103.67,103.75,173581.0,77.7969,77.9094,77.7444,77.8044,173581.0
2017-03-27 09:30:00,103.55,103.94,103.49,103.58,18433.0,77.6544,77.9469,77.6094,77.6769,18433.0
2017-03-27 09:40:00,103.63,103.82,103.48,103.59,33012.0,77.7144,77.8569,77.6019,77.6844,33012.0
2017-03-27 09:50:00,103.64,103.73,103.48,103.64,9651.0,77.7219,77.7894,77.6019,77.7219,9651.0
2017-03-27 10:00:00,103.59,103.64,103.13,103.16,10216.0,77.6844,77.7219,77.3395,77.362,10216.0
2017-03-27 10:10:00,103.15,103.19,102.92,103.12,14828.0,77.3545,77.3844,77.182,77.332,14828.0
2017-03-27 10:20:00,103.09,103.13,103.0,103.02,5935.0,77.3095,77.3395,77.242,77.257,5935.0
2017-03-27 10:30:00,102.97,103.18,102.89,103.11,10078.0,77.2195,77.377,77.1595,77.3245,10078.0
2017-03-27 10:40:00,103.12,103.12,102.99,103.04,5836.0,77.332,77.332,77.2345,77.272,5836.0
2017-03-27 10:50:00,103.08,103.08,102.89,102.9,6977.0,77.302,77.302,77.1595,77.167,6977.0
2017-03-27 11:00:00,102.89,102.93,102.78,102.83,8837.0,77.1595,77.1895,77.077,77.1145,8837.0
2017-03-27 11:10:00,102.84,102.85,102.5,102.5,9929.0,77.122,77.1295,76.867,76.867,9929.0
2017-03-27 11:20:00,102.49,102.58,102.42,102.45,7928.0,76.8595,76.927,76.807,76.8295,7928.0
2017-03-27 11:30:00,102.42,102.66,102.4,102.58,7250.0,76.807,76.987,76.792,76.927,7250.0
2017-03-27 11:40:00,102.62,102.67,102.47,102.48,7087.0,76.957,76.9945,76.8445,76.852,7087.0
2017-03-27 11:50:00,102.44,102.46,102.19,102.25,8267.0,76.822,76.837,76.6345,76.6795,8267.0
2017-03-27 12:00:00,102.28,102.6,102.28,102.56,8870.0,76.702,76.942,76.702,76.912,8870.0
2017-03-27 12:10:00,102.53,102.63,102.53,102.6,15777.0,76.8895,76.9645,76.8895,76.942,15777.0
2017-03-27 12:20:00,102.63,102.68,102.57,102.63,5470.0,76.9645,77.002,76.9195,76.9645,5470.0
2017-03-27 12:30:00,102.62,102.7,102.59,102.65,5202.0,76.957,77.017,76.9345,76.9795,5202.0
2017-03-27 12:40:00,102.67,102.82,102.67,102.82,4193.0,76.9945,77.107,76.9945,77.107,4193.0
2017-03-27 12:50:00,102.82,102.87,102.78,102.85,7709.0,77.107,77.1445,77.077,77.1295,7709.0
2017-03-27 13:00:00,102.86,103.13,102.85,103.11,6416.0,77.137,77.3395,77.1295,77.3245,6416.0
2017-03-27 13:10:00,103.1,103.11,102.96,102.96,6133.0,77.317,77.3245,77.212,77.212,6133.0
2017-03-27 13:20:00,103.0,103.0,102.89,102.91,8312.0,77.242,77.242,77.1595,77.1745,8312.0
2017-03-27 13:30:00,102.91,102.92,102.81,102.82,9259.0,77.1745,77.182,77.0995,77.107,9259.0
2017-03-27 13:40:00,102.82,102.87,102.67,102.75,9050.0,77.107,77.1445,76.9945,77.0545,9050.0
2017-03-27 13:50:00,102.75,102.88,102.68,102.84,4142.0,77.0545,77.152,77.002,77.122,4142.0
2017-03-27 14:00:00,102.86,103.11,102.82,103.11,15293.0,77.137,77.3245,77.107,77.3245,15293.0
2017-03-27 14:10:00,103.11,103.11,102.76,102.8,5402.0,77.3245,77.3245,77.062,77.092,5402.0
2017-03-27 14:20:00,102.78,102.81,102.65,102.73,8727.0,77.077,77.0995,76.9795,77.0395,8727.0
2017-03-27 14:30:00,102.73,102.81,102.72,102.74,4139.0,77.0395,77.0995,77.032,77.047,4139.0
2017-03-27 14:40:00,102.7,102.73,102.53,102.7,17270.0,77.017,77.0395,76.8895,77.017,17270.0
2017-03-27 14:50:00,102.7,102.82,102.65,102.81,11212.0,77.017,77.107,76.9795,77.0995,11212.0
2017-03-27 15:00:00,102.8,102.9,102.77,102.77,8790.0,77.092,77.167,77.0695,77.0695,8790.0
2017-03-27 15:10:00,102.74,102.84,102.7,102.78,12416.0,77.047,77.122,77.017,77.077,12416.0
2017-03-27 15:20:00,102.8,102.94,102.8,102.9,12431.0,77.092,77.197,77.092,77.167,12431.0
2017-03-27 15:30:00,102.83,102.96,102.77,102.95,7177.0,77.1145,77.212,77.0695,77.2045,7177.0
2017-03-27 15:40:00,102.89,102.98,102.88,102.93,27606.0,77.1595,77.227,77.152,77.1895,27606.0
2017-03-27 15:50:00,102.91,102.96,102.75,102.81,52697.0,77.1745,77.212,77.0545,77.0995,52697.0
2017-03-28 09:30:00,103.0,103.11,102.73,102.75,21553.0,77.242,77.3245,77.0395,77.0545,21553.0
2017-03-28 09:40:00,102.79,103.06,102.76,102.82,21211.0,77.0845,77.287,77.062,77.107,21211.0
2017-03-28 09:50:00,102.8,102.88,102.22,102.52,26986.0,77.092,77.152,76.657,76.882,26986.0
2017-03-28 10:00:00,102.43,102.98,102.4,102.98,6612.0,76.8145,77.227,76.792,77.227,6612.0
2017-03-28 10:10:00,102.94,103.1,102.84,103.04,7197.0,77.197,77.317,77.122,77.272,7197.0
2017-03-28 10:20:00,102.96,103.04,102.8,102.92,3500.0,77.212,77.272,77.092,77.182,3500.0
2017-03-28 10:30:00,102.9,102.91,102.23,102.5,9642.0,77.167,77.1745,76.6645,76.867,9642.0
2017-03-28 10:40:00,102.48,102.72,102.47,102.58,9253.0,76.852,77.032,76.8445,76.927,9253.0
2017-03-28 10:50:00,102.65,102.67,102.5,102.53,7033.0,76.9795,76.9945,76.867,76.8895,7033.0
2017-03-28 11:00:00,102.56,102.64,102.55,102.64,7334.0,76.912,76.972,76.9045,76.972,7334.0
2017-03-28 11:10:00,102.7,102.89,102.59,102.86,13791.0,77.017,77.1595,76.9345,77.137,13791.0
2017-03-28 11:20:00,102.87,102.87,102.74,102.8,7632.0,77.1445,77.1445,77.047,77.092,7632.0
2017-03-28 11:30:00,102.81,103.14,102.78,102.82,14552.0,77.0995,77.347,77.077,77.107,14552.0
2017-03-28 11:40:00,102.78,103.16,102.75,103.16,6577.0,77.077,77.362,77.0545,77.362,6577.0
2017-03-28 11:50:00,103.19,103.42,103.19,103.35,9641.0,77.3844,77.5569,77.3844,77.5044,9641.0
2017-03-28 12:00:00,103.37,103.51,103.28,103.33,10510.0,77.5194,77.6244,77.4519,77.4894,10510.0
2017-03-28 12:10:00,103.33,103.45,103.25,103.25,10632.0,77.4894,77.5794,77.4294,77.4294,10632.0
2017-03-28 12:20:00,103.24,103.24,103.12,103.18,5734.0,77.4219,77.4219,77.332,77.377,5734.0
2017-03-28 12:30:00,103.14,103.16,103.06,103.07,4534.0,77.347,77.362,77.287,77.2945,4534.0
2017-03-28 12:40:00,103.08,103.08,102.92,103.0,5962.0,77.302,77.302,77.182,77.242,5962.0
2017-03-28 12:50:00,103.02,103.16,102.98,103.14,3323.0,77.257,77.362,77.227,77.347,3323.0
2017-03-28 13:00:00,103.2,103.27,103.15,103.23,10224.0,77.3919,77.4444,77.3545,77.4144,10224.0
2017-03-28 13:10:00,103.22,103.25,103.09,103.14,6119.0,77.4069,77.4294,77.3095,77.347,6119.0
2017-03-28 13:20:00,103.13,103.27,103.13,103.23,2550.0,77.3395,77.4444,77.3395,77.4144,2550.0
2017-03-28 13:30:00,103.24,103.25,102.92,103.04,7613.0,77.4219,77.4294,77.182,77.272,7613.0
2017-03-28 13:40:00,103.05,103.18,103.04,103.15,3126.0,77.2795,77.377,77.272,77.3545,3126.0
2017-03-28 13:50:00,103.14,103.21,103.05,103.21,4544.0,77.347,77.3994,77.2795,77.3994,4544.0
2017-03-28 14:00:00,103.12,103.16,102.97,103.03,4205.0,77.332,77.362,77.2195,77.2645,4205.0
2017-03-28 14:10:00,103.03,103.19,103.03,103.16,4656.0,77.2645,77.3844,77.2645,77.362,4656.0
2017-03-28 14:20:00,103.15,103.28,103.14,103.22,7003.0,77.3545,77.4519,77.347,77.4069,7003.0
2017-03-28 14:30:00,103.25,103.25,103.15,103.23,4654.0,77.4294,77.4294,77.3545,77.4144,4654.0
2017-03-28 14:40:00,103.24,103.28,103.14,103.17,6296.0,77.4219,77.4519,77.347,77.3695,6296.0
2017-03-28 14:50:00,103.2,103.34,103.2,103.28,6171.0,77.3919,77.4969,77.3919,77.4519,6171.0
2017-03-28 15:00:00,103.32,103.42,103.3,103.36,9081.0,77.4819,77.5569,77.4669,77.5119,9081.0
2017-03-28 15:10:00,103.32,103.41,103.19,103.24,10422.0,77.4819,77.5494,77.3844,77.4219,10422.0
2017-03-28 15:20:00,103.25,103.48,103.18,103.47,11035.0,77.4294,77.6019,77.377,77.5944,11035.0
2017-03-28 15:30:00,103.48,103.48,103.3,103.42,23863.0,77.6019,77.6019,77.4669,77.5569,23863.0
2017-03-28 15:40:00,103.41,103.52,103.41,103.49,35154.0,77.5494,77.6319,77.5494,77.6094,35154.0
2017-03-28 15:50:00,103.49,103.64,103.43,103.48,65900.0,77.6094,77.7219,77.5644,77.6019,65900.0
2017-03-29 09:30:00,103.46,103.87,103.37,103.66,25907.0,77.5869,77.8944,77.5194,77.7369,25907.0
2017-03-29 09:40:00,103.58,103.97,103.49,103.96,13679.0,77.6769,77.9694,77.6094,77.9619,13679.0
2017-03-29 09:50:00,103.97,104.66,103.93,104.61,29833.0,77.9694,78.4868,77.9394,78.4493,29833.0
2017-03-29 10:00:00,104.6,105.2,104.6,105.08,47578.0,78.4418,78.8918,78.4418,78.8018,47578.0
2017-03-29 10:10:00,105.06,105.06,104.83,104.98,22350.0,78.7868,78.7868,78.6143,78.7268,22350.0
2017-03-29 10:20:00,104.99,105.15,104.59,104.6,15282.0,78.7343,78.8543,78.4343,78.4418,15282.0
2017-03-29 10:30:00,104.59,105.06,104.59,104.93,17675.0,78.4343,78.7868,78.4343,78.6893,17675.0
2017-03-29 10:40:00,104.94,104.94,104.54,104.54,12947.0,78.6968,78.6968,78.3968,78.3968,12947.0
2017-03-29 10:50:00,104.54,104.91,104.54,104.87,15660.0,78.3968,78.6743,78.3968,78.6443,15660.0
2017-03-29 11:00:00,104.89,105.15,104.86,105.15,34734.0,78.6593,78.8543,78.6368,78.8543,34734.0
2017-03-29 11:10:00,105.15,105.15,105.02,105.15,44772.0,78.8543,78.8543,78.7568,78.8543,44772.0
2017-03-29 11:20:00,105.13,105.13,104.84,104.93,14549.0,78.8393,78.8393,78.6218,78.6893,14549.0
2017-03-29 11:30:00,104.93,105.08,104.86,104.89,8738.0,78.6893,78.8018,78.6368,78.6593,8738.0
2017-03-29 11:40:00,104.87,105.01,104.87,104.98,10271.0,78.6443,78.7493,78.6443,78.7268,10271.0
2017-03-29 11:50:00,104.95,105.01,104.88,104.91,20345.0,78.7043,78.7493,78.6518,78.6743,20345.0
2017-03-29 12:00:00,104.93,105.0,104.77,104.92,30330.0,78.6893,78.7418,78.5693,78.6818,30330.0
2017-03-29 12:10:00,104.88,104.97,104.88,104.9,6900.0,78.6518,78.7193,78.6518,78.6668,6900.0
2017-03-29 12:20:00,104.89,105.02,104.86,105.01,14689.0,78.6593,78.7568,78.6368,78.7493,14689.0
2017-03-29 12:30:00,104.99,105.01,104.88,104.91,6306.0,78.7343,78.7493,78.6518,78.6743,6306.0
2017-03-29 12:40:00,104.91,105.06,104.88,105.04,14273.0,78.6743,78.7868,78.6518,78.7718,14273.0
2017-03-29 12:50:00,105.04,105.07,104.99,105.04,16754.0,78.7718,78.7943,78.7343,78.7718,16754.0
2017-03-29 13:00:00,105.04,105.06,104.99,105.01,16804.0,78.7718,78.7868,78.7343,78.7493,16804.0
2017-03-29 13:10:00,105.01,105.12,105.0,105.04,9520.0,78.7493,78.8318,78.7418,78.7718,9520.0
2017-03-29 13:20:00,105.04,105.04,104.9,104.92,9571.0,78.7718,78.7718,78.6668,78.6818,9571.0
2017-03-29 13:30:00,104.91,104.97,104.87,104.97,5158.0,78.6743,78.7193,78.6443,78.7193,5158.0
2017-03-29 13:40:00,104.95,104.95,104.85,104.85,5446.0,78.7043,78.7043,78.6293,78.6293,5446.0
2017-03-29 13:50:00,104.85,104.93,104.75,104.9,18734.0,78.6293,78.6893,78.5543,78.6668,18734.0
2017-03-29 14:00:00,104.89,104.99,104.88,104.95,8144.0,78.6593,78.7343,78.6518,78.7043,8144.0
2017-03-29 14:10:00,104.95,105.06,104.92,105.01,11707.0,78.7043,78.7868,78.6818,78.7493,11707.0
2017-03-29 14:20:00,105.03,105.04,104.92,104.95,8899.0,78.7643,78.7718,78.6818,78.7043,8899.0
2017-03-29 14:30:00,104.95,105.02,104.94,105.02,7517.0,78.7043,78.7568,78.6968,78.7568,7517.0
2017-03-29 14:40:00,105.04,105.13,105.02,105.09,15457.0,78.7718,78.8393,78.7568,78.8093,15457.0
2017-03-29 14:50:00,105.06,105.28,105.01,105.27,24339.0,78.7868,78.9518,78.7493,78.9443,24339.0
2017-03-29 15:00:00,105.25,105.36,105.25,105.26,18700.0,78.9293,79.0118,78.9293,78.9368,18700.0
2017-03-29 15:10:00,105.26,105.32,105.18,105.25,16841.0,78.9368,78.9818,78.8768,78.9293,16841.0
2017-03-29 15:20:00,105.25,105.39,105.24,105.34,14896.0,78.9293,79.0343,78.9218,78.9968,14896.0
2017-03-29 15:30:00,105.34,105.35,105.23,105.35,19927.0,78.9968,79.0043,78.9143,79.0043,19927.0
2017-03-29 15:40:00,105.35,105.5,105.25,105.34,152364.0,79.0043,79.1168,78.9293,78.9968,152364.0
2017-03-29 15:50:00,105.35,105.45,105.3,105.33,76698.0,79.0043,79.0793,78.9668,78.9893,76698.0
2017-03-30 09:30:00,105.01,105.55,104.55,104.82,13443.0,78.7493,79.1543,78.4043,78.6068,13443.0
2017-03-30 09:40:00,104.85,104.86,104.54,104.56,24957.0,78.6293,78.6368,78.3968,78.4118,24957.0
2017-03-30 09:50:00,104.64,105.11,104.64,105.11,8979.0,78.4718,78.8243,78.4718,78.8243,8979.0
2017-03-30 10:00:00,105.06,105.43,105.02,105.08,5954.0,78.7868,79.0643,78.7568,78.8018,5954.0
2017-03-30 10:10:00,105.15,105.15,104.89,104.98,7429.0,78.8543,78.8543,78.6593,78.7268,7429.0
2017-03-30 10:20:00,104.95,105.12,104.83,105.03,8614.0,78.7043,78.8318,78.6143,78.7643,8614.0
2017-03-30 10:30:00,105.04,105.37,105.04,105.36,8873.0,78.7718,79.0193,78.7718,79.0118,8873.0
2017-03-30 10:40:00,105.31,105.41,105.24,105.3,7082.0,78.9743,79.0493,78.9218,78.9668,7082.0
2017-03-30 10:50:00,105.25,105.32,105.17,105.29,6530.0,78.9293,78.9818,78.8693,78.9593,6530.0
2017-03-30 11:00:00,105.27,105.45,105.27,105.41,12520.0,78.9443,79.0793,78.9443,79.0493,12520.0
2017-03-30 11:10:00,105.41,105.56,105.36,105.46,19637.0,79.0493,79.1618,79.0118,79.0868,19637.0
2017-03-30 11:20:00,105.45,105.59,105.45,105.58,5271.0,79.0793,79.1843,79.0793,79.1768,5271.0
2017-03-30 11:30:00,105.56,105.6,105.46,105.57,7900.0,79.1618,79.1918,79.0868,79.1693,7900.0
2017-03-30 11:40:00,105.55,105.57,105.45,105.53,9175.0,79.1543,79.1693,79.0793,79.1393,9175.0
2017-03-30 11:50:00,105.55,105.68,105.31,105.36,11858.0,79.1543,79.2518,78.9743,79.0118,11858.0
2017-03-30 12:00:00,105.41,105.46,105.32,105.35,6802.0,79.0493,79.0868,78.9818,79.0043,6802.0
2017-03-30 12:10:00,105.43,105.52,105.35,105.52,6103.0,79.0643,79.1318,79.0043,79.1318,6103.0
2017-03-30 12:20:00,105.61,105.67,105.54,105.66,5464.0,79.1993,79.2443,79.1468,79.2368,5464.0
2017-03-30 12:30:00,105.69,105.69,105.48,105.52,8603.0,79.2593,79.2593,79.1018,79.1318,8603.0
2017-03-30 12:40:00,105.53,105.64,105.44,105.62,9521.0,79.1393,79.2218,79.0718,79.2068,9521.0
2017-03-30 12:50:00,105.58,105.62,105.47,105.48,5781.0,79.1768,79.2068,79.0943,79.1018,5781.0
2017-03-30 13:00:00,105.49,105.51,105.37,105.51,7914.0,79.1093,79.1243,79.0193,79.1243,7914.0
2017-03-30 13:10:00,105.53,105.75,105.46,105.62,171085.0,79.1393,79.3042,79.0868,79.2068,171085.0
2017-03-30 13:20:00,105.61,105.61,105.35,105.35,5045.0,79.1993,79.1993,79.0043,79.0043,5045.0
2017-03-30 13:30:00,105.37,105.47,105.31,105.45,3690.0,79.0193,79.0943,78.9743,79.0793,3690.0
2017-03-30 13:40:00,105.48,105.57,105.47,105.57,3244.0,79.1018,79.1693,79.0943,79.1693,3244.0
2017-03-30 13:50:00,105.54,105.68,105.41,105.41,7891.0,79.1468,79.2518,79.0493,79.0493,7891.0
2017-03-30 14:00:00,105.4,105.45,105.32,105.45,3410.0,79.0418,79.0793,78.9818,79.0793,3410.0
2017-03-30 14:10:00,105.45,105.46,105.3,105.39,6028.0,79.0793,79.0868,78.9668,79.0343,6028.0
2017-03-30 14:20:00,105.39,105.47,105.38,105.43,2694.0,79.0343,79.0943,79.0268,79.0643,2694.0
2017-03-30 14:30:00,105.41,105.47,105.36,105.45,12250.0,79.0493,79.0943,79.0118,79.0793,12250.0
2017-03-30 14:40:00,105.45,105.45,105.34,105.35,4401.0,79.0793,79.0793,78.9968,79.0043,4401.0
2017-03-30 14:50:00,105.37,105.37,105.26,105.35,9158.0,79.0193,79.0193,78.9368,79.0043,9158.0
2017-03-30 15:00:00,105.35,105.38,105.33,105.36,7852.0,79.0043,79.0268,78.9893,79.0118,7852.0
2017-03-30 15:10:00,105.36,105.38,105.23,105.26,11025.0,79.0118,79.0268,78.9143,78.9368,11025.0
2017-03-30 15:20:00,105.27,105.45,105.26,105.45,10751.0,78.9443,79.0793,78.9368,79.0793,10751.0
2017-03-30 15:30:00,105.44,105.44,105.26,105.27,12329.0,79.0718,79.0718,78.9368,78.9443,12329.0
2017-03-30 15:40:00,105.29,105.51,105.29,105.33,22181.0,78.9593,79.1243,78.9593,78.9893,22181.0
2017-03-30 15:50:00,105.34,105.46,105.25,105.42,77644.0,78.9968,79.0868,78.9293,79.0568,77644.0
2017-03-31 09:30:00,105.13,105.75,105.13,105.45,26850.0,78.8393,79.3042,78.8393,79.0793,26850.0
2017-03-31 09:40:00,105.45,105.53,105.05,105.18,16576.0,79.0793,79.1393,78.7793,78.8768,16576.0
2017-03-31 09:50:00,105.17,105.19,105.03,105.19,3719.0,78.8693,78.8843,78.7643,78.8843,3719.0
2017-03-31 10:00:00,105.24,105.49,105.2,105.3,7418.0,78.9218,79.1093,78.8918,78.9668,7418.0
2017-03-31 10:10:00,105.29,105.5,105.24,105.5,9095.0,78.9593,79.1168,78.9218,79.1168,9095.0
2017-03-31 10:20:00,105.5,105.62,105.4,105.41,9455.0,79.1168,79.2068,79.0418,79.0493,9455.0
2017-03-31 10:30:00,105.43,105.8,105.37,105.64,14894.0,79.0643,79.3417,79.0193,79.2218,14894.0
2017-03-31 10:40:00,105.66,105.83,105.64,105.78,10105.0,79.2368,79.3642,79.2218,79.3267,10105.0
2017-03-31 10:50:00,105.81,105.9,105.72,105.78,20188.0,79.3492,79.4167,79.2818,79.3267,20188.0
2017-03-31 11:00:00,105.81,105.84,105.65,105.67,11457.0,79.3492,79.3717,79.2293,79.2443,11457.0
2017-03-31 11:10:00,105.72,105.78,105.59,105.59,13468.0,79.2818,79.3267,79.1843,79.1843,13468.0
2017-03-31 11:20:00,105.59,105.7,105.44,105.57,15633.0,79.1843,79.2668,79.0718,79.1693,15633.0
2017-03-31 11:30:00,105.56,105.66,105.54,105.6,15340.0,79.1618,79.2368,79.1468,79.1918,15340.0
2017-03-31 11:40:00,105.59,105.65,105.53,105.59,8640.0,79.1843,79.2293,79.1393,79.1843,8640.0
2017-03-31 11:50:00,105.58,105.73,105.55,105.72,25838.0,79.1768,79.2893,79.1543,79.2818,25838.0
2017-03-31 12:00:00,105.72,105.74,105.61,105.73,20785.0,79.2818,79.2968,79.1993,79.2893,20785.0
2017-03-31 12:10:00,105.72,105.91,105.62,105.85,16924.0,79.2818,79.4242,79.2068,79.3792,16924.0
2017-03-31 12:20:00,105.84,105.93,105.82,105.93,4801.0,79.3717,79.4392,79.3567,79.4392,4801.0
2017-03-31 12:30:00,105.94,106.03,105.91,105.99,17643.0,79.4467,79.5142,79.4242,79.4842,17643.0
2017-03-31 12:40:00,106.0,106.01,105.83,105.86,10484.0,79.4917,79.4992,79.3642,79.3867,10484.0
2017-03-31 12:50:00,105.87,105.9,105.7,105.73,9474.0,79.3942,79.4167,79.2668,79.2893,9474.0
2017-03-31 13:00:00,105.74,105.81,105.7,105.71,9661.0,79.2968,79.3492,79.2668,79.2743,9661.0
2017-03-31 13:10:00,105.74,105.78,105.65,105.76,8360.0,79.2968,79.3267,79.2293,79.3117,8360.0
2017-03-31 13:20:00,105.76,106.0,105.76,106.0,15900.0,79.3117,79.4917,79.3117,79.4917,15900.0
2017-03-31 13:30:00,106.0,106.0,105.83,105.99,24533.0,79.4917,79.4917,79.3642,79.4842,24533.0
2017-03-31 13:40:00,105.99,106.33,105.97,106.23,41617.0,79.4842,79.7392,79.4692,79.6642,41617.0
2017-03-31 13:50:00,106.26,106.38,106.25,106.33,13506.0,79.6867,79.7767,79.6792,79.7392,13506.0
2017-03-31 14:00:00,106.29,106.34,106.25,106.34,14849.0,79.7092,79.7467,79.6792,79.7467,14849.0
2017-03-31 14:10:00,106.32,106.35,106.11,106.2,18006.0,79.7317,79.7542,79.5742,79.6417,18006.0
2017-03-31 14:20:00,106.19,106.22,106.06,106.15,11219.0,79.6342,79.6567,79.5367,79.6042,11219.0
2017-03-31 14:30:00,106.14,106.38,106.14,106.37,14904.0,79.5967,79.7767,79.5967,79.7692,14904.0
2017-03-31 14:40:00,106.36,106.37,106.09,106.16,23267.0,79.7617,79.7692,79.5592,79.6117,23267.0
2017-03-31 14:50:00,106.15,106.32,106.12,106.32,23353.0,79.6042,79.7317,79.5817,79.7317,23353.0
2017-03-31 15:00:00,106.31,106.38,106.24,106.38,19061.0,79.7242,79.7767,79.6717,79.7767,19061.0
2017-03-31 15:10:00,106.37,106.6,106.35,106.53,27994.0,79.7692,79.9417,79.7542,79.8892,27994.0
2017-03-31 15:20:00,106.53,106.56,106.29,106.46,23035.0,79.8892,79.9117,79.7092,79.8367,23035.0
2017-03-31 15:30:00,106.46,106.67,106.46,106.56,23030.0,79.8367,79.9942,79.8367,79.9117,23030.0
2017-03-31 15:40:00,106.57,106.64,106.41,106.52,37745.0,79.9192,79.9717,79.7992,79.8817,37745.0
2017-03-31 15:50:00,106.56,106.6,106.37,106.38,82803.0,79.9117,79.9417,79.7692,79.7767,82803.0
2017-04-03 09:30:00,106.4,106.47,105.66,105.91,27083.0,79.7917,79.8442,79.2368,79.4242,27083.0
2017-04-03 09:40:00,105.93,105.98,105.75,105.89,13297.0,79.4392,79.4767,79.3042,79.4092,13297.0
2017-04-03 09:50:00,105.85,105.96,105.53,105.96,10780.0,79.3792,79.4617,79.1393,79.4617,10780.0
2017-04-03 10:00:00,106.0,106.0,105.57,105.58,15223.0,79.4917,79.4917,79.1693,79.1768,15223.0
2017-04-03 10:10:00,105.57,105.79,105.17,105.78,16993.0,79.1693,79.3342,78.8693,79.3267,16993.0
2017-04-03 10:20:00,105.8,105.98,105.68,105.78,14550.0,79.3417,79.4767,79.2518,79.3267,14550.0
2017-04-03 10:30:00,105.8,105.87,105.61,105.82,13339.0,79.3417,79.3942,79.1993,79.3567,13339.0
2017-04-03 10:40:00,105.85,106.01,105.82,105.92,6013.0,79.3792,79.4992,79.3567,79.4317,6013.0
2017-04-03 10:50:00,105.96,106.01,105.77,105.87,13152.0,79.4617,79.4992,79.3192,79.3942,13152.0
2017-04-03 11:00:00,105.84,105.99,105.77,105.89,12978.0,79.3717,79.4842,79.3192,79.4092,12978.0
2017-04-03 11:10:00,105.93,105.94,105.77,105.81,10071.0,79.4392,79.4467,79.3192,79.3492,10071.0
2017-04-03 11:20:00,105.84,105.92,105.81,105.9,8600.0,79.3717,79.4317,79.3492,79.4167,8600.0
2017-04-03 11:30:00,105.88,106.0,105.83,105.94,6909.0,79.4017,79.4917,79.3642,79.4467,6909.0
2017-04-03 11:40:00,105.89,106.16,105.89,106.03,9481.0,79.4092,79.6117,79.4092,79.5142,9481.0
2017-04-03 11:50:00,106.04,106.16,105.82,105.84,22291.0,79.5217,79.6117,79.3567,79.3717,22291.0
2017-04-03 12:00:00,105.84,105.98,105.78,105.98,8650.0,79.3717,79.4767,79.3267,79.4767,8650.0
2017-04-03 12:10:00,105.9,105.94,105.83,105.91,8187.0,79.4167,79.4467,79.3642,79.4242,8187.0
2017-04-03 12:20:00,105.9,106.06,105.85,106.05,10283.0,79.4167,79.5367,79.3792,79.5292,10283.0
2017-04-03 12:30:00,106.04,106.15,105.94,106.13,7010.0,79.5217,79.6042,79.4467,79.5892,7010.0
2017-04-03 12:40:00,106.14,106.19,106.01,106.17,7113.0,79.5967,79.6342,79.4992,79.6192,7113.0
2017-04-03 12:50:00,106.17,106.36,106.15,106.32,6782.0,79.6192,79.7617,79.6042,79.7317,6782.0
2017-04-03 13:00:00,106.3,106.34,106.21,106.31,6937.0,79.7167,79.7467,79.6492,79.7242,6937.0
2017-04-03 13:10:00,106.28,106.37,106.28,106.36,5300.0,79.7017,79.7692,79.7017,79.7617,5300.0
2017-04-03 13:20:00,106.32,106.36,106.26,106.31,5600.0,79.7317,79.7617,79.6867,79.7242,5600.0
2017-04-03 13:30:00,106.29,106.39,106.28,106.35,6819.0,79.7092,79.7842,79.7017,79.7542,6819.0
2017-04-03 13:40:00,106.35,106.47,106.33,106.38,26783.0,79.7542,79.8442,79.7392,79.7767,26783.0
2017-04-03 13:50:00,106.38,106.49,106.37,106.41,5218.0,79.7767,79.8592,79.7692,79.7992,5218.0
2017-04-03 14:00:00,106.41,106.45,106.36,106.4,9643.0,79.7992,79.8292,79.7617,79.7917,9643.0
2017-04-03 14:10:00,106.39,106.39,106.19,106.19,5804.0,79.7842,79.7842,79.6342,79.6342,5804.0
2017-04-03 14:20:00,106.22,106.29,106.14,106.29,6742.0,79.6567,79.7092,79.5967,79.7092,6742.0
2017-04-03 14:30:00,106.28,106.36,106.27,106.29,10163.0,79.7017,79.7617,79.6942,79.7092,10163.0
2017-04-03 14:40:00,106.3,106.5,106.29,106.48,13430.0,79.7167,79.8667,79.7092,79.8517,13430.0
2017-04-03 14:50:00,106.51,106.62,106.37,106.41,16859.0,79.8742,79.9567,79.7692,79.7992,16859.0
2017-04-03 15:00:00,106.42,106.53,106.26,106.31,14231.0,79.8067,79.8892,79.6867,79.7242,14231.0
2017-04-03 15:10:00,106.32,106.35,106.24,106.34,9972.0,79.7317,79.7542,79.6717,79.7467,9972.0
2017-04-03 15:20:00,106.34,106.36,106.25,106.29,10150.0,79.7467,79.7617,79.6792,79.7092,10150.0
2017-04-03 15:30:00,106.28,106.28,106.15,106.15,26419.0,79.7017,79.7017,79.6042,79.6042,26419.0
2017-04-03 15:40:00,106.15,106.23,106.14,106.2,22168.0,79.6042,79.6642,79.5967,79.6417,22168.0
2017-04-03 15:50:00,106.21,106.24,106.11,106.19,77424.0,79.6492,79.6717,79.5742,79.6342,77424.0
2017-04-04 09:30:00,106.2,106.29,105.71,106.1,11473.0,79.6417,79.7092,79.2743,79.5667,11473.0
2017-04-04 09:40:00,106.14,106.17,105.71,105.71,9928.0,79.5967,79.6192,79.2743,79.2743,9928.0
2017-04-04 09:50:00,105.72,105.79,105.57,105.72,9750.0,79.2818,79.3342,79.1693,79.2818,9750.0
2017-04-04 10:00:00,105.7,105.89,105.68,105.88,13084.0,79.2668,79.4092,79.2518,79.4017,13084.0
2017-04-04 10:10:00,105.89,105.93,105.71,105.87,10725.0,79.4092,79.4392,79.2743,79.3942,10725.0
2017-04-04 10:20:00,105.87,105.98,105.87,105.92,9951.0,79.3942,79.4767,79.3942,79.4317,9951.0
2017-04-04 10:30:00,105.92,106.3,105.92,106.26,21038.0,79.4317,79.7167,79.4317,79.6867,21038.0
2017-04-04 10:40:00,106.26,106.45,106.07,106.07,5398.0,79.6867,79.8292,79.5442,79.5442,5398.0
2017-04-04 10:50:00,106.06,106.17,105.91,106.06,9979.0,79.5367,79.6192,79.4242,79.5367,9979.0
2017-04-04 11:00:00,106.06,106.14,105.8,105.8,6914.0,79.5367,79.5967,79.3417,79.3417,6914.0
2017-04-04 11:10:00,105.8,105.91,105.67,105.87,10546.0,79.3417,79.4242,79.2443,79.3942,10546.0
2017-04-04 11:20:00,105.95,106.04,105.82,105.84,10234.0,79.4542,79.5217,79.3567,79.3717,10234.0
2017-04-04 11:30:00,105.87,105.94,105.78,105.91,18658.0,79.3942,79.4467,79.3267,79.4242,18658.0
2017-04-04 11:40:00,105.88,106.01,105.84,105.84,9901.0,79.4017,79.4992,79.3717,79.3717,9901.0
2017-04-04 11:50:00,105.85,106.07,105.82,105.94,14623.0,79.3792,79.5442,79.3567,79.4467,14623.0
2017-04-04 12:00:00,105.94,105.96,105.81,105.91,6706.0,79.4467,79.4617,79.3492,79.4242,6706.0
2017-04-04 12:10:00,105.88,105.96,105.87,105.95,5806.0,79.4017,79.4617,79.3942,79.4542,5806.0
2017-04-04 12:20:00,105.97,106.05,105.96,106.02,11669.0,79.4692,79.5292,79.4617,79.5067,11669.0
2017-04-04 12:30:00,106.02,106.16,106.01,106.16,10262.0,79.5067,79.6117,79.4992,79.6117,10262.0
2017-04-04 12:40:00,106.12,106.22,106.03,106.06,9078.0,79.5817,79.6567,79.5142,79.5367,9078.0
2017-04-04 12:50:00,106.05,106.11,106.04,106.1,5419.0,79.5292,79.5742,79.5217,79.5667,5419.0
2017-04-04 13:00:00,106.13,106.16,105.95,105.95,8360.0,79.5892,79.6117,79.4542,79.4542,8360.0
2017-04-04 13:10:00,105.93,105.99,105.87,105.95,6118.0,79.4392,79.4842,79.3942,79.4542,6118.0
2017-04-04 13:20:00,105.96,106.0,105.95,106.0,3029.0,79.4617,79.4917,79.4542,79.4917,3029.0
2017-04-04 13:30:00,106.0,106.0,105.9,105.96,7145.0,79.4917,79.4917,79.4167,79.4617,7145.0
2017-04-04 13:40:00,105.96,106.03,105.93,106.02,6428.0,79.4617,79.5142,79.4392,79.5067,6428.0
2017-04-04 13:50:00,106.02,106.03,105.9,105.9,12986.0,79.5067,79.5142,79.4167,79.4167,12986.0
2017-04-04 14:00:00,105.89,105.96,105.86,105.94,8618.0,79.4092,79.4617,79.3867,79.4467,8618.0
2017-04-04 14:10:00,105.97,105.97,105.9,105.9,3165.0,79.4692,79.4692,79.4167,79.4167,3165.0
2017-04-04 14:20:00,105.92,106.0,105.89,105.95,7897.0,79.4317,79.4917,79.4092,79.4542,7897.0
2017-04-04 14:30:00,105.97,106.0,105.95,105.97,4678.0,79.4692,79.4917,79.4542,79.4692,4678.0
2017-04-04 14:40:00,105.96,106.01,105.94,105.96,12718.0,79.4617,79.4992,79.4467,79.4617,12718.0
2017-04-04 14:50:00,105.96,105.98,105.79,105.8,10111.0,79.4617,79.4767,79.3342,79.3417,10111.0
2017-04-04 15:00:00,105.77,106.02,105.77,105.96,14836.0,79.3192,79.5067,79.3192,79.4617,14836.0
2017-04-04 15:10:00,105.94,106.01,105.84,105.86,11331.0,79.4467,79.4992,79.3717,79.3867,11331.0
2017-04-04 15:20:00,105.87,105.87,105.72,105.74,15406.0,79.3942,79.3942,79.2818,79.2968,15406.0
2017-04-04 15:30:00,105.75,105.76,105.55,105.61,16844.0,79.3042,79.3117,79.1543,79.1993,16844.0
2017-04-04 15:40:00,105.6,105.78,105.58,105.75,24512.0,79.1918,79.3267,79.1768,79.3042,24512.0
2017-04-04 15:50:00,105.76,105.92,105.76,105.88,47140.0,79.3117,79.4317,79.3117,79.4017,47140.0
2017-04-05 09:30:00,105.79,105.93,105.57,105.92,18620.0,79.3342,79.4392,79.1693,79.4317,18620.0
2017-04-05 09:40:00,105.96,106.49,105.92,106.45,7242.0,79.4617,79.8592,79.4317,79.8292,7242.0
2017-04-05 09:50:00,106.49,106.54,106.22,106.22,28803.0,79.8592,79.8967,79.6567,79.6567,28803.0
2017-04-05 10:00:00,106.18,106.42,106.13,106.13,18827.0,79.6267,79.8067,79.5892,79.5892,18827.0
2017-04-05 10:10:00,106.21,106.51,106.21,106.5,15706.0,79.6492,79.8742,79.6492,79.8667,15706.0
2017-04-05 10:20:00,106.58,106.68,106.5,106.58,6796.0,79.9267,80.0017,79.8667,79.9267,6796.0
2017-04-05 10:30:00,106.5,106.87,106.44,106.78,11744.0,79.8667,80.1442,79.8217,80.0767,11744.0
2017-04-05 10:40:00,106.73,107.06,106.73,107.01,13715.0,80.0392,80.2866,80.0392,80.2492,13715.0
2017-04-05 10:50:00,106.98,107.05,106.89,106.94,19991.0,80.2267,80.2791,80.1592,80.1967,19991.0
2017-04-05 11:00:00,106.95,107.3,106.94,107.24,25499.0,80.2042,80.4666,80.1967,80.4216,25499.0
2017-04-05 11:10:00,107.2,107.43,107.2,107.4,15426.0,80.3916,80.5641,80.3916,80.5416,15426.0
2017-04-05 11:20:00,107.43,107.5,107.38,107.4,18495.0,80.5641,80.6166,80.5266,80.5416,18495.0
2017-04-05 11:30:00,107.4,107.44,107.25,107.28,6629.0,80.5416,80.5716,80.4291,80.4516,6629.0
2017-04-05 11:40:00,107.27,107.52,107.27,107.51,10052.0,80.4441,80.6316,80.4441,80.6241,10052.0
2017-04-05 11:50:00,107.51,107.63,107.44,107.63,36660.0,80.6241,80.7141,80.5716,80.7141,36660.0
2017-04-05 12:00:00,107.63,107.65,107.6,107.62,12981.0,80.7141,80.7291,80.6916,80.7066,12981.0
2017-04-05 12:10:00,107.62,107.71,107.56,107.65,7802.0,80.7066,80.7741,80.6616,80.7291,7802.0
2017-04-05 12:20:00,107.71,107.73,107.58,107.69,17161.0,80.7741,80.7891,80.6766,80.7591,17161.0
2017-04-05 12:30:00,107.68,107.78,107.67,107.71,12769.0,80.7516,80.8266,80.7441,80.7741,12769.0
2017-04-05 12:40:00,107.69,107.7,107.6,107.7,5716.0,80.7591,80.7666,80.6916,80.7666,5716.0
2017-04-05 12:50:00,107.67,107.71,107.56,107.61,7285.0,80.7441,80.7741,80.6616,80.6991,7285.0
2017-04-05 13:00:00,107.62,107.68,107.58,107.64,14138.0,80.7066,80.7516,80.6766,80.7216,14138.0
2017-04-05 13:10:00,107.64,107.69,107.6,107.64,22441.0,80.7216,80.7591,80.6916,80.7216,22441.0
2017-04-05 13:20:00,107.62,107.72,107.57,107.7,37161.0,80.7066,80.7816,80.6691,80.7666,37161.0
2017-04-05 13:30:00,107.73,107.78,107.72,107.72,12180.0,80.7891,80.8266,80.7816,80.7816,12180.0
2017-04-05 13:40:00,107.71,107.76,107.57,107.57,3443.0,80.7741,80.8116,80.6691,80.6691,3443.0
2017-04-05 13:50:00,107.6,107.65,107.59,107.62,4257.0,80.6916,80.7291,80.6841,80.7066,4257.0
2017-04-05 14:00:00,107.63,107.64,107.31,107.43,8196.0,80.7141,80.7216,80.4741,80.5641,8196.0
2017-04-05 14:10:00,107.41,107.47,107.34,107.34,8443.0,80.5491,80.5941,80.4966,80.4966,8443.0
2017-04-05 14:20:00,107.4,107.47,107.34,107.47,4163.0,80.5416,80.5941,80.4966,80.5941,4163.0
2017-04-05 14:30:00,107.45,107.55,107.42,107.46,5031.0,80.5791,80.6541,80.5566,80.5866,5031.0
2017-04-05 14:40:00,107.44,107.44,107.3,107.31,8800.0,80.5716,80.5716,80.4666,80.4741,8800.0
2017-04-05 14:50:00,107.3,107.35,107.06,107.23,7037.0,80.4666,80.5041,80.2866,80.4141,7037.0
2017-04-05 15:00:00,107.19,107.42,107.18,107.36,8456.0,80.3841,80.5566,80.3766,80.5116,8456.0
2017-04-05 15:10:00,107.38,107.41,107.06,107.09,10850.0,80.5266,80.5491,80.2866,80.3091,10850.0
2017-04-05 15:20:00,107.1,107.1,106.9,106.98,23110.0,80.3166,80.3166,80.1667,80.2267,23110.0
2017-04-05 15:30:00,106.97,106.97,106.7,106.95,18073.0,80.2192,80.2192,80.0167,80.2042,18073.0
2017-04-05 15:40:00,106.93,107.01,106.73,106.78,27288.0,80.1892,80.2492,80.0392,80.0767,27288.0
2017-04-05 15:50:00,106.75,106.98,106.73,106.83,47714.0,80.0542,80.2267,80.0392,80.1142,47714.0
2017-04-06 09:30:00,107.06,107.06,106.34,106.73,15501.0,80.2866,80.2866,79.7467,80.0392,15501.0
2017-04-06 09:40:00,106.79,106.99,106.72,106.85,6156.0,80.0842,80.2342,80.0317,80.1292,6156.0
2017-04-06 09:50:00,106.84,107.18,106.79,107.11,5308.0,80.1217,80.3766,80.0842,80.3241,5308.0
2017-04-06 10:00:00,107.16,107.24,106.98,106.98,7385.0,80.3616,80.4216,80.2267,80.2267,7385.0
2017-04-06 10:10:00,106.95,107.07,106.85,106.86,13761.0,80.2042,80.2941,80.1292,80.1367,13761.0
2017-04-06 10:20:00,106.9,107.27,106.9,107.2,4849.0,80.1667,80.4441,80.1667,80.3916,4849.0
2017-04-06 10:30:00,107.25,107.37,107.07,107.23,7010.0,80.4291,80.5191,80.2941,80.4141,7010.0
2017-04-06 10:40:00,107.26,107.26,107.02,107.19,7880.0,80.4366,80.4366,80.2567,80.3841,7880.0
2017-04-06 10:50:00,107.25,107.47,107.14,107.46,7911.0,80.4291,80.5941,80.3466,80.5866,7911.0
2017-04-06 11:00:00,107.5,107.63,107.49,107.63,7598.0,80.6166,80.7141,80.6091,80.7141,7598.0
2017-04-06 11:10:00,107.65,107.72,107.55,107.68,7050.0,80.7291,80.7816,80.6541,80.7516,7050.0
2017-04-06 11:20:00,107.65,107.65,107.52,107.55,14077.0,80.7291,80.7291,80.6316,80.6541,14077.0
2017-04-06 11:30:00,107.55,107.65,107.51,107.54,6986.0,80.6541,80.7291,80.6241,80.6466,6986.0
2017-04-06 11:40:00,107.54,107.71,107.5,107.7,6362.0,80.6466,80.7741,80.6166,80.7666,6362.0
2017-04-06 11:50:00,107.68,107.77,107.64,107.72,7396.0,80.7516,80.8191,80.7216,80.7816,7396.0
2017-04-06 12:00:00,107.71,107.71,107.64,107.7,14279.0,80.7741,80.7741,80.7216,80.7666,14279.0
2017-04-06 12:10:00,107.7,107.78,107.68,107.68,18097.0,80.7666,80.8266,80.7516,80.7516,18097.0
2017-04-06 12:20:00,107.7,107.76,107.7,107.73,3194.0,80.7666,80.8116,80.7666,80.7891,3194.0
2017-04-06 12:30:00,107.76,107.77,107.58,107.64,11804.0,80.8116,80.8191,80.6766,80.7216,11804.0
2017-04-06 12:40:00,107.63,107.67,107.55,107.63,3130.0,80.7141,80.7441,80.6541,80.7141,3130.0
2017-04-06 12:50:00,107.61,107.64,107.59,107.59,4024.0,80.6991,80.7216,80.6841,80.6841,4024.0
2017-04-06 13:00:00,107.59,107.68,107.59,107.65,14126.0,80.6841,80.7516,80.6841,80.7291,14126.0
2017-04-06 13:10:00,107.65,107.77,107.64,107.76,6918.0,80.7291,80.8191,80.7216,80.8116,6918.0
2017-04-06 13:20:00,107.75,107.93,107.75,107.79,7834.0,80.8041,80.9391,80.8041,80.8341,7834.0
2017-04-06 13:30:00,107.79,107.86,107.76,107.77,5886.0,80.8341,80.8866,80.8116,80.8191,5886.0
2017-04-06 13:40:00,107.76,107.77,107.68,107.68,3467.0,80.8116,80.8191,80.7516,80.7516,3467.0
2017-04-06 13:50:00,107.68,107.75,107.63,107.63,13098.0,80.7516,80.8041,80.7141,80.7141,13098.0
2017-04-06 14:00:00,107.62,107.77,107.61,107.77,10758.0,80.7066,80.8191,80.6991,80.8191,10758.0
2017-04-06 14:10:00,107.77,107.94,107.73,107.9,13209.0,80.8191,80.9466,80.7891,80.9166,13209.0
2017-04-06 14:20:00,107.9,107.92,107.82,107.82,14185.0,80.9166,80.9316,80.8566,80.8566,14185.0
2017-04-06 14:30:00,107.85,107.96,107.83,107.96,33860.0,80.8791,80.9616,80.8641,80.9616,33860.0
2017-04-06 14:40:00,107.92,108.05,107.83,107.84,11091.0,80.9316,81.0291,80.8641,80.8716,11091.0
2017-04-06 14:50:00,107.83,107.94,107.79,107.91,13502.0,80.8641,80.9466,80.8341,80.9241,13502.0
2017-04-06 15:00:00,107.91,108.17,107.9,108.06,14206.0,80.9241,81.1191,80.9166,81.0366,14206.0
2017-04-06 15:10:00,108.07,108.1,107.95,107.99,46079.0,81.0441,81.0666,80.9541,80.9841,46079.0
2017-04-06 15:20:00,107.98,108.1,107.91,108.1,18382.0,80.9766,81.0666,80.9241,81.0666,18382.0
2017-04-06 15:30:00,108.1,108.13,107.91,107.93,34952.0,81.0666,81.0891,80.9241,80.9391,34952.0
2017-04-06 15:40:00,107.94,108.17,107.94,108.16,38566.0,80.9466,81.1191,80.9466,81.1116,38566.0
2017-04-06 15:50:00,108.15,108.32,108.1,108.23,87857.0,81.1041,81.2315,81.0666,81.1641,87857.0
2017-04-07 09:30:00,108.13,108.68,107.8,108.57,17580.0,81.0891,81.5015,80.8416,81.419,17580.0
2017-04-07 09:40:00,108.45,108.82,108.36,108.68,18150.0,81.329,81.6065,81.2615,81.5015,18150.0
2017-04-07 09:50:00,108.75,108.85,108.48,108.53,11459.0,81.554,81.629,81.3515,81.389,11459.0
2017-04-07 10:00:00,108.57,108.85,108.56,108.8,17938.0,81.419,81.629,81.4115,81.5915,17938.0
2017-04-07 10:10:00,108.78,109.21,108.78,109.07,55691.0,81.5765,81.899,81.5765,81.794,55691.0
2017-04-07 10:20:00,109.02,109.28,109.02,109.23,16702.0,81.7565,81.9515,81.7565,81.914,16702.0
2017-04-07 10:30:00,109.31,109.41,108.96,109.1,21974.0,81.974,82.049,81.7115,81.8165,21974.0
2017-04-07 10:40:00,109.09,109.23,109.06,109.22,13143.0,81.809,81.914,81.7865,81.9065,13143.0
2017-04-07 10:50:00,109.22,109.33,109.11,109.2,17107.0,81.9065,81.989,81.824,81.8915,17107.0
2017-04-07 11:00:00,109.2,109.23,109.02,109.15,18606.0,81.8915,81.914,81.7565,81.854,18606.0
2017-04-07 11:10:00,109.11,109.21,109.01,109.16,8091.0,81.824,81.899,81.749,81.8615,8091.0
2017-04-07 11:20:00,109.15,109.15,108.94,109.03,18622.0,81.854,81.854,81.6965,81.764,18622.0
2017-04-07 11:30:00,109.05,109.05,108.92,108.96,10448.0,81.779,81.779,81.6815,81.7115,10448.0
2017-04-07 11:40:00,108.98,108.99,108.85,108.9,9949.0,81.7265,81.734,81.629,81.6665,9949.0
2017-04-07 11:50:00,108.94,108.96,108.73,108.75,10984.0,81.6965,81.7115,81.539,81.554,10984.0
2017-04-07 12:00:00,108.79,108.88,108.78,108.83,7802.0,81.584,81.6515,81.5765,81.614,7802.0
2017-04-07 12:10:00,108.8,108.88,108.77,108.82,4689.0,81.5915,81.6515,81.569,81.6065,4689.0
2017-04-07 12:20:00,108.78,108.97,108.76,108.97,14600.0,81.5765,81.719,81.5615,81.719,14600.0
2017-04-07 12:30:00,108.98,109.0,108.84,108.84,7699.0,81.7265,81.7415,81.6215,81.6215,7699.0
2017-04-07 12:40:00,108.88,108.9,108.82,108.9,11050.0,81.6515,81.6665,81.6065,81.6665,11050.0
2017-04-07 12:50:00,108.9,108.93,108.76,108.86,13846.0,81.6665,81.689,81.5615,81.6365,13846.0
2017-04-07 13:00:00,108.81,108.89,108.77,108.83,7975.0,81.599,81.659,81.569,81.614,7975.0
2017-04-07 13:10:00,108.85,108.85,108.77,108.84,10899.0,81.629,81.629,81.569,81.6215,10899.0
2017-04-07 13:20:00,108.85,108.95,108.75,108.95,6552.0,81.629,81.704,81.554,81.704,6552.0
2017-04-07 13:30:00,108.96,109.01,108.85,108.87,8392.0,81.7115,81.749,81.629,81.644,8392.0
2017-04-07 13:40:00,108.86,108.94,108.84,108.9,4410.0,81.6365,81.6965,81.6215,81.6665,4410.0
2017-04-07 13:50:00,108.87,108.9,108.77,108.85,5121.0,81.644,81.6665,81.569,81.629,5121.0
2017-04-07 14:00:00,108.85,108.93,108.82,108.92,10485.0,81.629,81.689,81.6065,81.6815,10485.0
2017-04-07 14:10:00,108.88,108.98,108.87,108.88,6214.0,81.6515,81.7265,81.644,81.6515,6214.0
2017-04-07 14:20:00,108.85,108.98,108.85,108.96,4029.0,81.629,81.7265,81.629,81.7115,4029.0
2017-04-07 14:30:00,108.96,109.06,108.91,108.91,10780.0,81.7115,81.7865,81.674,81.674,10780.0
2017-04-07 14:40:00,108.95,109.16,108.94,109.15,14076.0,81.704,81.8615,81.6965,81.854,14076.0
2017-04-07 14:50:00,109.11,109.11,108.97,109.07,17618.0,81.824,81.824,81.719,81.794,17618.0
2017-04-07 15:00:00,109.05,109.05,108.85,108.85,10702.0,81.779,81.779,81.629,81.629,10702.0
2017-04-07 15:10:00,108.86,108.9,108.62,108.62,31900.0,81.6365,81.6665,81.4565,81.4565,31900.0
2017-04-07 15:20:00,108.64,108.85,108.58,108.84,28282.0,81.4715,81.629,81.4265,81.6215,28282.0
2017-04-07 15:30:00,108.84,108.86,108.71,108.83,21489.0,81.6215,81.6365,81.524,81.614,21489.0
2017-04-07 15:40:00,108.83,108.91,108.69,108.75,21251.0,81.614,81.674,81.509,81.554,21251.0
2017-04-07 15:50:00,108.75,108.75,108.61,108.7,49845.0,81.554,81.554,81.449,81.5165,49845.0
2017-04-10 09:30:00,108.66,108.8,108.39,108.67,11747.0,81.4865,81.5915,81.284,81.494,11747.0
2017-04-10 09:40:00,108.66,108.88,108.61,108.73,5689.0,81.4865,81.6515,81.449,81.539,5689.0
2017-04-10 09:50:00,108.76,108.94,108.68,108.9,7101.0,81.5615,81.6965,81.5015,81.6665,7101.0
2017-04-10 10:00:00,108.88,108.99,108.87,108.87,5815.0,81.6515,81.734,81.644,81.644,5815.0
2017-04-10 10:10:00,108.87,108.98,108.74,108.98,7455.0,81.644,81.7265,81.5465,81.7265,7455.0
2017-04-10 10:20:00,108.97,108.99,108.78,108.91,7005.0,81.719,81.734,81.5765,81.674,7005.0
2017-04-10 10:30:00,108.91,108.99,108.81,108.84,9443.0,81.674,81.734,81.599,81.6215,9443.0
2017-04-10 10:40:00,108.86,108.98,108.81,108.98,10110.0,81.6365,81.7265,81.599,81.7265,10110.0
2017-04-10 10:50:00,108.92,108.99,108.9,108.9,5713.0,81.6815,81.734,81.6665,81.6665,5713.0
2017-04-10 11:00:00,108.87,108.89,108.64,108.78,17136.0,81.644,81.659,81.4715,81.5765,17136.0
2017-04-10 11:10:00,108.77,108.84,108.73,108.82,10260.0,81.569,81.6215,81.539,81.6065,10260.0
2017-04-10 11:20:00,108.81,108.85,108.69,108.7,14327.0,81.599,81.629,81.509,81.5165,14327.0
2017-04-10 11:30:00,108.7,108.75,108.57,108.67,15280.0,81.5165,81.554,81.419,81.494,15280.0
2017-04-10 11:40:00,108.65,108.73,108.62,108.7,11951.0,81.479,81.539,81.4565,81.5165,11951.0
2017-04-10 11:50:00,108.72,108.88,108.71,108.8,27463.0,81.5315,81.6515,81.524,81.5915,27463.0
2017-04-10 12:00:00,108.79,108.86,108.75,108.77,13907.0,81.584,81.6365,81.554,81.569,13907.0
2017-04-10 12:10:00,108.76,108.77,108.61,108.64,6350.0,81.5615,81.569,81.449,81.4715,6350.0
2017-04-10 12:20:00,108.68,108.73,108.61,108.61,5600.0,81.5015,81.539,81.449,81.449,5600.0
2017-04-10 12:30:00,108.62,108.68,108.55,108.62,13615.0,81.4565,81.5015,81.404,81.4565,13615.0
2017-04-10 12:40:00,108.64,108.79,108.58,108.74,28180.0,81.4715,81.584,81.4265,81.5465,28180.0
2017-04-10 12:50:00,108.76,108.86,108.72,108.8,13037.0,81.5615,81.6365,81.5315,81.5915,13037.0
2017-04-10 13:00:00,108.81,108.81,108.7,108.76,4898.0,81.599,81.599,81.5165,81.5615,4898.0
2017-04-10 13:10:00,108.76,108.77,108.64,108.68,9012.0,81.5615,81.569,81.4715,81.5015,9012.0
2017-04-10 13:20:00,108.73,108.83,108.73,108.76,7095.0,81.539,81.614,81.539,81.5615,7095.0
2017-04-10 13:30:00,108.78,109.1,108.78,109.09,20054.0,81.5765,81.8165,81.5765,81.809,20054.0
2017-04-10 13:40:00,109.07,109.09,109.01,109.07,4835.0,81.794,81.809,81.749,81.794,4835.0
2017-04-10 13:50:00,109.08,109.17,109.08,109.15,6601.0,81.8015,81.869,81.8015,81.854,6601.0
2017-04-10 14:00:00,109.14,109.17,108.97,109.07,12185.0,81.8465,81.869,81.719,81.794,12185.0
2017-04-10 14:10:00,109.1,109.3,109.1,109.24,9504.0,81.8165,81.9665,81.8165,81.9215,9504.0
2017-04-10 14:20:00,109.28,109.28,109.13,109.13,6778.0,81.9515,81.9515,81.839,81.839,6778.0
2017-04-10 14:30:00,109.13,109.14,109.03,109.04,9989.0,81.839,81.8465,81.764,81.7715,9989.0
2017-04-10 14:40:00,109.04,109.35,108.99,109.32,19876.0,81.7715,82.004,81.734,81.9815,19876.0
2017-04-10 14:50:00,109.34,109.5,109.3,109.48,17943.0,81.9965,82.1165,81.9665,82.1015,17943.0
2017-04-10 15:00:00,109.47,109.5,109.42,109.49,15262.0,82.094,82.1165,82.0565,82.109,15262.0
2017-04-10 15:10:00,109.47,109.55,109.47,109.5,20494.0,82.094,82.154,82.094,82.1165,20494.0
2017-04-10 15:20:00,109.5,109.5,109.28,109.31,17261.0,82.1165,82.1165,81.9515,81.974,17261.0
2017-04-10 15:30:00,109.31,109.36,109.25,109.35,20255.0,81.974,82.0115,81.929,82.004,20255.0
2017-04-10 15:40:00,109.36,109.39,109.13,109.17,19687.0,82.0115,82.034,81.839,81.869,19687.0
2017-04-10 15:50:00,109.17,109.35,109.16,109.28,48900.0,81.869,82.004,81.8615,81.9515,48900.0
2017-04-11 09:30:00,109.39,109.8,109.0,109.4,17614.0,82.034,82.3414,81.7415,82.0415,17614.0
2017-04-11 09:40:00,109.41,109.41,109.09,109.14,15855.0,82.049,82.049,81.809,81.8465,15855.0
2017-04-11 09:50:00,109.12,109.16,108.78,108.86,32529.0,81.8315,81.8615,81.5765,81.6365,32529.0
2017-04-11 10:00:00,109.03,109.03,108.75,108.75,27788.0,81.764,81.764,81.554,81.554,27788.0
2017-04-11 10:10:00,108.82,108.87,108.67,108.74,13767.0,81.6065,81.644,81.494,81.5465,13767.0
2017-04-11 10:20:00,108.82,109.26,108.77,109.26,12059.0,81.6065,81.9365,81.569,81.9365,12059.0
2017-04-11 10:30:00,109.31,109.31,108.78,109.11,22722.0,81.974,81.974,81.5765,81.824,22722.0
2017-04-11 10:40:00,109.12,109.32,109.02,109.19,9408.0,81.8315,81.9815,81.7565,81.884,9408.0
2017-04-11 10:50:00,109.17,109.24,109.04,109.1,12457.0,81.869,81.9215,81.7715,81.8165,12457.0
2017-04-11 11:00:00,109.14,109.19,109.05,109.19,9644.0,81.8465,81.884,81.779,81.884,9644.0
2017-04-11 11:10:00,109.16,109.16,109.01,109.15,7302.0,81.8615,81.8615,81.749,81.854,7302.0
2017-04-11 11:20:00,109.07,109.14,108.83,108.83,6239.0,81.794,81.8465,81.614,81.614,6239.0
2017-04-11 11:30:00,108.83,108.97,108.83,108.85,18032.0,81.614,81.719,81.614,81.629,18032.0
2017-04-11 11:40:00,108.89,109.0,108.83,108.93,3370.0,81.659,81.7415,81.614,81.689,3370.0
2017-04-11 11:50:00,108.91,108.92,108.77,108.8,4736.0,81.674,81.6815,81.569,81.5915,4736.0
2017-04-11 12:00:00,108.83,109.0,108.83,108.95,6376.0,81.614,81.7415,81.614,81.704,6376.0
2017-04-11 12:10:00,108.97,109.0,108.93,108.96,5376.0,81.719,81.7415,81.689,81.7115,5376.0
2017-04-11 12:20:00,108.99,109.05,108.94,109.03,9915.0,81.734,81.779,81.6965,81.764,9915.0
2017-04-11 12:30:00,109.01,109.14,109.01,109.1,8352.0,81.749,81.8465,81.749,81.8165,8352.0
2017-04-11 12:40:00,109.09,109.09,108.95,108.95,2945.0,81.809,81.809,81.704,81.704,2945.0
2017-04-11 12:50:00,108.95,109.12,108.95,109.08,3083.0,81.704,81.8315,81.704,81.8015,3083.0
2017-04-11 13:00:00,109.1,109.11,109.04,109.11,2000.0,81.8165,81.824,81.7715,81.824,2000.0
2017-04-11 13:10:00,109.11,109.28,109.1,109.26,4905.0,81.824,81.9515,81.8165,81.9365,4905.0
2017-04-11 13:20:00,109.24,109.29,109.19,109.2,7194.0,81.9215,81.959,81.884,81.8915,7194.0
2017-04-11 13:30:00,109.24,109.33,109.21,109.28,6250.0,81.9215,81.989,81.899,81.9515,6250.0
2017-04-11 13:40:00,109.28,109.3,109.11,109.15,4319.0,81.9515,81.9665,81.824,81.854,4319.0
2017-04-11 13:50:00,109.17,109.19,109.09,109.17,6736.0,81.869,81.884,81.809,81.869,6736.0
2017-04-11 14:00:00,109.22,109.35,109.21,109.33,10834.0,81.9065,82.004,81.899,81.989,10834.0
2017-04-11 14:10:00,109.32,109.35,109.19,109.21,8102.0,81.9815,82.004,81.884,81.899,8102.0
2017-04-11 14:20:00,109.22,109.41,109.22,109.41,3544.0,81.9065,82.049,81.9065,82.049,3544.0
2017-04-11 14:30:00,109.4,109.44,109.33,109.41,7728.0,82.0415,82.0715,81.989,82.049,7728.0
2017-04-11 14:40:00,109.46,109.53,109.41,109.41,4550.0,82.0865,82.139,82.049,82.049,4550.0
2017-04-11 14:50:00,109.39,109.44,109.28,109.28,4131.0,82.034,82.0715,81.9515,81.9515,4131.0
2017-04-11 15:00:00,109.28,109.31,109.2,109.24,6028.0,81.9515,81.974,81.8915,81.9215,6028.0
2017-04-11 15:10:00,109.25,109.32,109.11,109.18,5091.0,81.929,81.9815,81.824,81.8765,5091.0
2017-04-11 15:20:00,109.16,109.17,109.05,109.07,7789.0,81.8615,81.869,81.779,81.794,7789.0
2017-04-11 15:30:00,109.16,109.18,109.09,109.16,12053.0,81.8615,81.8765,81.809,81.8615,12053.0
2017-04-11 15:40:00,109.18,109.35,109.13,109.31,30158.0,81.8765,82.004,81.839,81.974,30158.0
2017-04-11 15:50:00,109.31,109.42,109.26,109.41,38967.0,81.974,82.0565,81.9365,82.049,38967.0
2017-04-12 09:30:00,109.44,109.67,109.02,109.36,19630.0,82.0715,82.2439,81.7565,82.0115,19630.0
2017-04-12 09:40:00,109.27,109.44,109.27,109.38,5200.0,81.944,82.0715,81.944,82.0265,5200.0
2017-04-12 09:50:00,109.34,109.45,109.29,109.44,7652.0,81.9965,82.079,81.959,82.0715,7652.0
2017-04-12 10:00:00,109.49,109.55,109.36,109.43,3159.0,82.109,82.154,82.0115,82.064,3159.0
2017-04-12 10:10:00,109.44,109.74,109.44,109.62,16240.0,82.0715,82.2964,82.0715,82.2064,16240.0
2017-04-12 10:20:00,109.71,109.92,109.57,109.9,9022.0,82.2739,82.4314,82.169,82.4164,9022.0
2017-04-12 10:30:00,109.9,109.92,109.69,109.77,22005.0,82.4164,82.4314,82.2589,82.3189,22005.0
2017-04-12 10:40:00,109.77,109.79,109.42,109.43,11400.0,82.3189,82.3339,82.0565,82.064,11400.0
2017-04-12 10:50:00,109.43,109.53,109.38,109.44,6269.0,82.064,82.139,82.0265,82.0715,6269.0
2017-04-12 11:00:00,109.45,109.52,109.34,109.4,6785.0,82.079,82.1315,81.9965,82.0415,6785.0
2017-04-12 11:10:00,109.43,109.46,109.34,109.4,3444.0,82.064,82.0865,81.9965,82.0415,3444.0
2017-04-12 11:20:00,109.41,109.45,109.29,109.38,6336.0,82.049,82.079,81.959,82.0265,6336.0
2017-04-12 11:30:00,109.39,109.47,109.34,109.34,1900.0,82.034,82.094,81.9965,81.9965,1900.0
2017-04-12 11:40:00,109.36,109.38,109.26,109.29,9813.0,82.0115,82.0265,81.9365,81.959,9813.0
2017-04-12 11:50:00,109.31,109.61,109.27,109.57,9700.0,81.974,82.1989,81.944,82.169,9700.0
2017-04-12 12:00:00,109.57,109.58,109.4,109.4,2941.0,82.169,82.1765,82.0415,82.0415,2941.0
2017-04-12 12:10:00,109.39,109.46,109.37,109.38,6400.0,82.034,82.0865,82.019,82.0265,6400.0
2017-04-12 12:20:00,109.35,109.41,109.25,109.3,6490.0,82.004,82.049,81.929,81.9665,6490.0
2017-04-12 12:30:00,109.32,109.42,109.31,109.35,4729.0,81.9815,82.0565,81.974,82.004,4729.0
2017-04-12 12:40:00,109.34,109.34,109.19,109.25,14143.0,81.9965,81.9965,81.884,81.929,14143.0
2017-04-12 12:50:00,109.25,109.31,109.23,109.24,7936.0,81.929,81.974,81.914,81.9215,7936.0
2017-04-12 13:00:00,109.25,109.28,109.21,109.26,5713.0,81.929,81.9515,81.899,81.9365,5713.0
2017-04-12 13:10:00,109.27,109.34,109.21,109.28,3750.0,81.944,81.9965,81.899,81.9515,3750.0
2017-04-12 13:20:00,109.25,109.25,109.11,109.14,3965.0,81.929,81.929,81.824,81.8465,3965.0
2017-04-12 13:30:00,109.18,109.24,109.08,109.21,7585.0,81.8765,81.9215,81.8015,81.899,7585.0
2017-04-12 13:40:00,109.25,109.39,109.23,109.31,3057.0,81.929,82.034,81.914,81.974,3057.0
2017-04-12 13:50:00,109.29,109.33,109.12,109.33,8013.0,81.959,81.989,81.8315,81.989,8013.0
2017-04-12 14:00:00,109.28,109.5,109.24,109.5,8837.0,81.9515,82.1165,81.9215,82.1165,8837.0
2017-04-12 14:10:00,109.54,109.61,109.48,109.49,7744.0,82.1465,82.1989,82.1015,82.109,7744.0
2017-04-12 14:20:00,109.48,109.59,109.43,109.59,6209.0,82.1015,82.184,82.064,82.184,6209.0
2017-04-12 14:30:00,109.62,109.84,109.56,109.73,18773.0,82.2064,82.3714,82.1615,82.2889,18773.0
2017-04-12 14:40:00,109.67,109.86,109.67,109.83,13104.0,82.2439,82.3864,82.2439,82.3639,13104.0
2017-04-12 14:50:00,109.8,109.83,109.7,109.76,14220.0,82.3414,82.3639,82.2664,82.3114,14220.0
2017-04-12 15:00:00,109.73,109.92,109.73,109.84,11301.0,82.2889,82.4314,82.2889,82.3714,11301.0
2017-04-12 15:10:00,109.84,109.92,109.78,109.87,13067.0,82.3714,82.4314,82.3264,82.3939,13067.0
2017-04-12 15:20:00,109.84,110.0,109.77,109.79,18418.0,82.3714,82.4914,82.3189,82.3339,18418.0
2017-04-12 15:30:00,109.8,109.99,109.8,109.94,34264.0,82.3414,82.4839,82.3414,82.4464,34264.0
2017-04-12 15:40:00,109.94,110.0,109.82,109.96,46731.0,82.4464,82.4914,82.3564,82.4614,46731.0
2017-04-12 15:50:00,109.96,109.99,109.88,109.92,70526.0,82.4614,82.4839,82.4014,82.4314,70526.0
2017-04-13 09:30:00,109.92,110.11,109.68,109.99,26672.0,82.4314,82.5739,82.2514,82.4839,26672.0
2017-04-13 09:40:00,109.96,109.98,109.57,109.67,7822.0,82.4614,82.4764,82.169,82.2439,7822.0
2017-04-13 09:50:00,109.66,109.85,109.64,109.79,9566.0,82.2364,82.3789,82.2214,82.3339,9566.0
2017-04-13 10:00:00,109.79,109.96,109.67,109.68,11137.0,82.3339,82.4614,82.2439,82.2514,11137.0
2017-04-13 10:10:00,109.66,109.77,109.52,109.65,6751.0,82.2364,82.3189,82.1315,82.2289,6751.0
2017-04-13 10:20:00,109.69,109.73,109.46,109.49,3909.0,82.2589,82.2889,82.0865,82.109,3909.0
2017-04-13 10:30:00,109.5,109.7,109.49,109.7,12623.0,82.1165,82.2664,82.109,82.2664,12623.0
2017-04-13 10:40:00,109.7,109.83,109.61,109.8,8430.0,82.2664,82.3639,82.1989,82.3414,8430.0
2017-04-13 10:50:00,109.78,109.99,109.71,109.92,46081.0,82.3264,82.4839,82.2739,82.4314,46081.0
2017-04-13 11:00:00,109.95,110.02,109.81,110.0,13072.0,82.4539,82.5064,82.3489,82.4914,13072.0
2017-04-13 11:10:00,110.0,110.01,109.88,109.99,10536.0,82.4914,82.4989,82.4014,82.4839,10536.0
2017-04-13 11:20:00,109.92,109.96,109.87,109.9,3325.0,82.4314,82.4614,82.3939,82.4164,3325.0
2017-04-13 11:30:00,109.85,109.92,109.83,109.84,2406.0,82.3789,82.4314,82.3639,82.3714,2406.0
2017-04-13 11:40:00,109.82,109.99,109.81,109.92,3305.0,82.3564,82.4839,82.3489,82.4314,3305.0
2017-04-13 11:50:00,109.93,110.0,109.91,109.97,4148.0,82.4389,82.4914,82.4239,82.4689,4148.0
2017-04-13 12:00:00,109.95,109.97,109.77,109.83,6372.0,82.4539,82.4689,82.3189,82.3639,6372.0
2017-04-13 12:10:00,109.86,109.93,109.82,109.87,3968.0,82.3864,82.4389,82.3564,82.3939,3968.0
2017-04-13 12:20:00,109.9,109.95,109.87,109.95,5544.0,82.4164,82.4539,82.3939,82.4539,5544.0
2017-04-13 12:30:00,109.96,109.96,109.87,109.88,4808.0,82.4614,82.4614,82.3939,82.4014,4808.0
2017-04-13 12:40:00,109.89,109.89,109.75,109.75,3632.0,82.4089,82.4089,82.3039,82.3039,3632.0
2017-04-13 12:50:00,109.76,109.92,109.74,109.88,5760.0,82.3114,82.4314,82.2964,82.4014,5760.0
2017-04-13 13:00:00,109.88,109.88,109.65,109.69,6545.0,82.4014,82.4014,82.2289,82.2589,6545.0
2017-04-13 13:10:00,109.69,109.69,109.54,109.56,6077.0,82.2589,82.2589,82.1465,82.1615,6077.0
2017-04-13 13:20:00,109.56,109.59,109.43,109.53,5685.0,82.1615,82.184,82.064,82.139,5685.0
2017-04-13 13:30:00,109.51,109.58,109.47,109.51,7354.0,82.124,82.1765,82.094,82.124,7354.0
2017-04-13 13:40:00,109.54,109.57,109.36,109.4,10637.0,82.1465,82.169,82.0115,82.0415,10637.0
2017-04-13 13:50:00,109.41,109.49,109.37,109.48,8974.0,82.049,82.109,82.019,82.1015,8974.0
2017-04-13 14:00:00,109.5,109.55,109.37,109.51,17475.0,82.1165,82.154,82.019,82.124,17475.0
2017-04-13 14:10:00,109.5,109.55,109.47,109.47,8774.0,82.1165,82.154,82.094,82.094,8774.0
2017-04-13 14:20:00,109.48,109.61,109.46,109.54,3224.0,82.1015,82.1989,82.0865,82.1465,3224.0
2017-04-13 14:30:00,109.56,109.67,109.55,109.58,10654.0,82.1615,82.2439,82.154,82.1765,10654.0
2017-04-13 14:40:00,109.58,109.7,109.57,109.67,5765.0,82.1765,82.2664,82.169,82.2439,5765.0
2017-04-13 14:50:00,109.66,109.7,109.51,109.7,9092.0,82.2364,82.2664,82.124,82.2664,9092.0
2017-04-13 15:00:00,109.66,109.7,109.61,109.63,5398.0,82.2364,82.2664,82.1989,82.2139,5398.0
2017-04-13 15:10:00,109.65,109.65,109.38,109.5,9683.0,82.2289,82.2289,82.0265,82.1165,9683.0
2017-04-13 15:20:00,109.56,109.66,109.54,109.61,7287.0,82.1615,82.2364,82.1465,82.1989,7287.0
2017-04-13 15:30:00,109.56,109.61,109.42,109.47,14240.0,82.1615,82.1989,82.0565,82.094,14240.0
2017-04-13 15:40:00,109.46,109.8,109.45,109.8,17918.0,82.0865,82.3414,82.079,82.3414,17918.0
2017-04-13 15:50:00,109.77,109.78,109.55,109.58,35421.0,82.3189,82.3264,82.154,82.1765,35421.0
2017-04-17 09:30:00,109.95,110.23,109.56,110.23,12349.0,82.4539,82.6639,82.1615,82.6639,12349.0
2017-04-17 09:40:00,110.29,110.33,110.09,110.19,18227.0,82.7089,82.7389,82.5589,82.6339,18227.0
2017-04-17 09:50:00,110.3,110.31,110.21,110.25,3986.0,82.7164,82.7239,82.6489,82.6789,3986.0
2017-04-17 10:00:00,110.26,110.49,110.26,110.34,8975.0,82.6864,82.8589,82.6864,82.7464,8975.0
2017-04-17 10:10:00,110.38,110.62,110.34,110.39,19466.0,82.7764,82.9564,82.7464,82.7839,19466.0
2017-04-17 10:20:00,110.4,110.46,110.27,110.37,4920.0,82.7914,82.8364,82.6939,82.7689,4920.0
2017-04-17 10:30:00,110.42,110.43,110.22,110.35,5194.0,82.8064,82.8139,82.6564,82.7539,5194.0
2017-04-17 10:40:00,110.32,110.34,110.19,110.34,5992.0,82.7314,82.7464,82.6339,82.7464,5992.0
2017-04-17 10:50:00,110.34,110.39,110.25,110.29,5225.0,82.7464,82.7839,82.6789,82.7089,5225.0
2017-04-17 11:00:00,110.31,110.4,110.23,110.23,5796.0,82.7239,82.7914,82.6639,82.6639,5796.0
2017-04-17 11:10:00,110.2,110.31,110.2,110.22,5100.0,82.6414,82.7239,82.6414,82.6564,5100.0
2017-04-17 11:20:00,110.2,110.43,110.2,110.41,5907.0,82.6414,82.8139,82.6414,82.7989,5907.0
2017-04-17 11:30:00,110.48,110.48,110.26,110.32,2800.0,82.8514,82.8514,82.6864,82.7314,2800.0
2017-04-17 11:40:00,110.28,110.41,110.27,110.36,4529.0,82.7014,82.7989,82.6939,82.7614,4529.0
2017-04-17 11:50:00,110.35,110.57,110.35,110.52,14118.0,82.7539,82.9189,82.7539,82.8814,14118.0
2017-04-17 12:00:00,110.54,110.72,110.54,110.68,11986.0,82.8964,83.0314,82.8964,83.0014,11986.0
2017-04-17 12:10:00,110.65,110.68,110.57,110.63,3300.0,82.9789,83.0014,82.9189,82.9639,3300.0
2017-04-17 12:20:00,110.67,110.67,110.52,110.57,3677.0,82.9939,82.9939,82.8814,82.9189,3677.0
2017-04-17 12:30:00,110.58,110.69,110.54,110.67,7350.0,82.9264,83.0089,82.8964,82.9939,7350.0
2017-04-17 12:40:00,110.66,110.79,110.66,110.74,4671.0,82.9864,83.0839,82.9864,83.0464,4671.0
2017-04-17 12:50:00,110.73,110.74,110.59,110.59,10960.0,83.0389,83.0464,82.9339,82.9339,10960.0
2017-04-17 13:00:00,110.64,110.67,110.58,110.67,5056.0,82.9714,82.9939,82.9264,82.9939,5056.0
2017-04-17 13:10:00,110.68,110.75,110.61,110.68,17666.0,83.0014,83.0539,82.9489,83.0014,17666.0
2017-04-17 13:20:00,110.68,110.79,110.63,110.79,5411.0,83.0014,83.0839,82.9639,83.0839,5411.0
2017-04-17 13:30:00,110.77,110.79,110.64,110.7,6361.0,83.0689,83.0839,82.9714,83.0164,6361.0
2017-04-17 13:40:00,110.71,110.72,110.65,110.65,5292.0,83.0239,83.0314,82.9789,82.9789,5292.0
2017-04-17 13:50:00,110.65,110.73,110.62,110.63,9562.0,82.9789,83.0389,82.9564,82.9639,9562.0
2017-04-17 14:00:00,110.6,110.64,110.49,110.5,8176.0,82.9414,82.9714,82.8589,82.8664,8176.0
2017-04-17 14:10:00,110.51,110.58,110.51,110.53,6742.0,82.8739,82.9264,82.8739,82.8889,6742.0
2017-04-17 14:20:00,110.54,110.66,110.52,110.64,10800.0,82.8964,82.9864,82.8814,82.9714,10800.0
2017-04-17 14:30:00,110.65,110.77,110.64,110.76,27645.0,82.9789,83.0689,82.9714,83.0614,27645.0
2017-04-17 14:40:00,110.77,110.81,110.76,110.78,9977.0,83.0689,83.0989,83.0614,83.0764,9977.0
2017-04-17 14:50:00,110.77,110.78,110.67,110.69,12963.0,83.0689,83.0764,82.9939,83.0089,12963.0
2017-04-17 15:00:00,110.69,110.82,110.67,110.78,16690.0,83.0089,83.1064,82.9939,83.0764,16690.0
2017-04-17 15:10:00,110.78,110.83,110.7,110.79,22210.0,83.0764,83.1139,83.0164,83.0839,22210.0
2017-04-17 15:20:00,110.81,110.89,110.8,110.83,9518.0,83.0989,83.1588,83.0914,83.1139,9518.0
2017-04-17 15:30:00,110.87,110.87,110.76,110.8,12245.0,83.1439,83.1439,83.0614,83.0914,12245.0
2017-04-17 15:40:00,110.81,111.08,110.81,111.0,23636.0,83.0989,83.3013,83.0989,83.2413,23636.0
2017-04-17 15:50:00,111.0,111.25,110.99,111.24,55373.0,83.2413,83.4288,83.2338,83.4213,55373.0
2017-04-18 09:30:00,111.11,111.93,110.91,111.86,29615.0,83.3238,83.9388,83.1738,83.8863,29615.0
2017-04-18 09:40:00,111.82,112.07,111.68,111.68,41438.0,83.8563,84.0438,83.7513,83.7513,41438.0
2017-04-18 09:50:00,111.67,112.07,111.67,111.93,15737.0,83.7438,84.0438,83.7438,83.9388,15737.0
2017-04-18 10:00:00,111.94,112.04,111.83,111.86,21980.0,83.9463,84.0213,83.8638,83.8863,21980.0
2017-04-18 10:10:00,111.89,112.04,111.85,111.9,24826.0,83.9088,84.0213,83.8788,83.9163,24826.0
2017-04-18 10:20:00,111.82,111.92,111.45,111.63,29136.0,83.8563,83.9313,83.5788,83.7138,29136.0
2017-04-18 10:30:00,111.65,111.69,111.46,111.6,21737.0,83.7288,83.7588,83.5863,83.6913,21737.0
2017-04-18 10:40:00,111.61,111.99,111.6,111.83,116324.0,83.6988,83.9838,83.6913,83.8638,116324.0
2017-04-18 10:50:00,111.82,111.97,111.69,111.8,94847.0,83.8563,83.9688,83.7588,83.8413,94847.0
2017-04-18 11:00:00,111.78,112.0,111.76,111.98,17101.0,83.8263,83.9913,83.8113,83.9763,17101.0
2017-04-18 11:10:00,111.98,112.02,111.84,111.96,13725.0,83.9763,84.0063,83.8713,83.9613,13725.0
2017-04-18 11:20:00,111.93,112.09,111.93,112.05,7213.0,83.9388,84.0588,83.9388,84.0288,7213.0
2017-04-18 11:30:00,112.06,112.08,111.94,112.08,13522.0,84.0363,84.0513,83.9463,84.0513,13522.0
2017-04-18 11:40:00,112.08,112.31,112.01,112.25,14263.0,84.0513,84.2237,83.9988,84.1787,14263.0
2017-04-18 11:50:00,112.23,112.33,112.13,112.17,10848.0,84.1637,84.2387,84.0888,84.1187,10848.0
2017-04-18 12:00:00,112.15,112.21,112.02,112.13,18567.0,84.1038,84.1487,84.0063,84.0888,18567.0
2017-04-18 12:10:00,112.12,112.21,112.1,112.16,13331.0,84.0813,84.1487,84.0663,84.1112,13331.0
2017-04-18 12:20:00,112.14,112.23,112.13,112.16,15537.0,84.0963,84.1637,84.0888,84.1112,15537.0
2017-04-18 12:30:00,112.17,112.21,112.12,112.13,46391.0,84.1187,84.1487,84.0813,84.0888,46391.0
2017-04-18 12:40:00,112.12,112.15,111.99,112.0,14586.0,84.0813,84.1038,83.9838,83.9913,14586.0
2017-04-18 12:50:00,112.0,112.16,112.0,112.01,72757.0,83.9913,84.1112,83.9913,83.9988,72757.0
2017-04-18 13:00:00,112.08,112.08,111.92,112.0,10026.0,84.0513,84.0513,83.9313,83.9913,10026.0
2017-04-18 13:10:00,111.98,112.05,111.93,111.97,16169.0,83.9763,84.0288,83.9388,83.9688,16169.0
2017-04-18 13:20:00,111.97,112.04,111.93,112.01,11076.0,83.9688,84.0213,83.9388,83.9988,11076.0
2017-04-18 13:30:00,111.98,112.07,111.95,112.04,8500.0,83.9763,84.0438,83.9538,84.0213,8500.0
2017-04-18 13:40:00,112.04,112.05,111.95,112.01,12383.0,84.0213,84.0288,83.9538,83.9988,12383.0
2017-04-18 13:50:00,112.02,112.07,111.98,112.03,18012.0,84.0063,84.0438,83.9763,84.0138,18012.0
2017-04-18 14:00:00,112.03,112.06,111.98,112.0,13340.0,84.0138,84.0363,83.9763,83.9913,13340.0
2017-04-18 14:10:00,112.0,112.06,111.98,112.0,20101.0,83.9913,84.0363,83.9763,83.9913,20101.0
2017-04-18 14:20:00,112.0,112.04,111.98,112.0,29704.0,83.9913,84.0213,83.9763,83.9913,29704.0
2017-04-18 14:30:00,112.01,112.03,111.95,111.99,21259.0,83.9988,84.0138,83.9538,83.9838,21259.0
2017-04-18 14:40:00,111.99,112.03,111.98,112.02,30749.0,83.9838,84.0138,83.9763,84.0063,30749.0
2017-04-18 14:50:00,112.03,112.03,111.95,112.02,32174.0,84.0138,84.0138,83.9538,84.0063,32174.0
2017-04-18 15:00:00,112.01,112.06,111.95,112.03,41308.0,83.9988,84.0363,83.9538,84.0138,41308.0
2017-04-18 15:10:00,112.03,112.09,111.95,112.04,24014.0,84.0138,84.0588,83.9538,84.0213,24014.0
2017-04-18 15:20:00,112.01,112.02,111.94,111.97,24941.0,83.9988,84.0063,83.9463,83.9688,24941.0
2017-04-18 15:30:00,111.99,112.02,111.9,111.95,41454.0,83.9838,84.0063,83.9163,83.9538,41454.0
2017-04-18 15:40:00,111.96,112.04,111.93,111.99,41459.0,83.9613,84.0213,83.9388,83.9838,41459.0
2017-04-18 15:50:00,112.0,112.04,111.92,112.01,81237.0,83.9913,84.0213,83.9313,83.9988,81237.0
2017-04-19 09:30:00,112.0,112.03,111.64,112.02,16885.0,83.9913,84.0138,83.7213,84.0063,16885.0
2017-04-19 09:40:00,112.08,112.17,111.94,111.99,16284.0,84.0513,84.1187,83.9463,83.9838,16284.0
2017-04-19 09:50:00,111.99,112.29,111.99,112.28,12020.0,83.9838,84.2087,83.9838,84.2012,12020.0
2017-04-19 10:00:00,112.29,112.57,112.29,112.48,12165.0,84.2087,84.4187,84.2087,84.3512,12165.0
2017-04-19 10:10:00,112.5,112.65,112.31,112.53,15323.0,84.3662,84.4787,84.2237,84.3887,15323.0
2017-04-19 10:20:00,112.54,112.61,112.37,112.58,23973.0,84.3962,84.4487,84.2687,84.4262,23973.0
2017-04-19 10:30:00,112.59,112.88,112.58,112.8,15183.0,84.4337,84.6512,84.4262,84.5912,15183.0
2017-04-19 10:40:00,112.79,112.86,112.64,112.75,32380.0,84.5837,84.6362,84.4712,84.5537,32380.0
2017-04-19 10:50:00,112.74,112.84,112.7,112.77,21819.0,84.5462,84.6212,84.5162,84.5687,21819.0
2017-04-19 11:00:00,112.79,112.89,112.71,112.84,24296.0,84.5837,84.6587,84.5237,84.6212,24296.0
2017-04-19 11:10:00,112.83,113.03,112.8,112.84,21146.0,84.6137,84.7637,84.5912,84.6212,21146.0
2017-04-19 11:20:00,112.86,112.91,112.6,112.63,23124.0,84.6362,84.6737,84.4412,84.4637,23124.0
2017-04-19 11:30:00,112.63,112.7,112.57,112.66,16062.0,84.4637,84.5162,84.4187,84.4862,16062.0
2017-04-19 11:40:00,112.61,112.68,112.51,112.67,10890.0,84.4487,84.5012,84.3737,84.4937,10890.0
2017-04-19 11:50:00,112.68,112.69,112.56,112.67,11284.0,84.5012,84.5087,84.4112,84.4937,11284.0
2017-04-19 12:00:00,112.67,112.77,112.61,112.68,6675.0,84.4937,84.5687,84.4487,84.5012,6675.0
2017-04-19 12:10:00,112.71,112.74,112.66,112.69,5694.0,84.5237,84.5462,84.4862,84.5087,5694.0
2017-04-19 12:20:00,112.69,112.69,112.61,112.63,9671.0,84.5087,84.5087,84.4487,84.4637,9671.0
2017-04-19 12:30:00,112.67,112.75,112.67,112.71,8284.0,84.4937,84.5537,84.4937,84.5237,8284.0
2017-04-19 12:40:00,112.72,112.76,112.64,112.72,12255.0,84.5312,84.5612,84.4712,84.5312,12255.0
2017-04-19 12:50:00,112.71,112.76,112.69,112.73,8355.0,84.5237,84.5612,84.5087,84.5387,8355.0
2017-04-19 13:00:00,112.7,112.73,112.63,112.72,15301.0,84.5162,84.5387,84.4637,84.5312,15301.0
2017-04-19 13:10:00,112.69,112.91,112.66,112.87,16817.0,84.5087,84.6737,84.4862,84.6437,16817.0
2017-04-19 13:20:00,112.89,113.04,112.89,113.01,29265.0,84.6587,84.7712,84.6587,84.7487,29265.0
2017-04-19 13:30:00,113.0,113.06,112.97,113.04,17617.0,84.7412,84.7862,84.7187,84.7712,17617.0
2017-04-19 13:40:00,113.02,113.05,112.97,113.02,7899.0,84.7562,84.7787,84.7187,84.7562,7899.0
2017-04-19 13:50:00,113.03,113.14,112.96,112.97,16250.0,84.7637,84.8462,84.7112,84.7187,16250.0
2017-04-19 14:00:00,112.97,113.05,112.97,112.99,11773.0,84.7187,84.7787,84.7187,84.7337,11773.0
2017-04-19 14:10:00,112.98,113.09,112.97,112.98,17580.0,84.7262,84.8087,84.7187,84.7262,17580.0
2017-04-19 14:20:00,113.03,113.09,112.98,113.08,12651.0,84.7637,84.8087,84.7262,84.8012,12651.0
2017-04-19 14:30:00,113.06,113.08,112.94,113.01,12744.0,84.7862,84.8012,84.6962,84.7487,12744.0
2017-04-19 14:40:00,113.02,113.07,113.01,113.01,24311.0,84.7562,84.7937,84.7487,84.7487,24311.0
2017-04-19 14:50:00,113.02,113.04,113.0,113.01,19735.0,84.7562,84.7712,84.7412,84.7487,19735.0
2017-04-19 15:00:00,113.02,113.02,112.9,113.0,26637.0,84.7562,84.7562,84.6662,84.7412,26637.0
2017-04-19 15:10:00,112.98,113.06,112.97,113.04,27413.0,84.7262,84.7862,84.7187,84.7712,27413.0
2017-04-19 15:20:00,113.05,113.08,112.96,113.0,31317.0,84.7787,84.8012,84.7112,84.7412,31317.0
2017-04-19 15:30:00,112.99,113.01,112.93,112.99,43019.0,84.7337,84.7487,84.6887,84.7337,43019.0
2017-04-19 15:40:00,112.97,112.99,112.89,112.95,70938.0,84.7187,84.7337,84.6587,84.7037,70938.0
2017-04-19 15:50:00,112.94,113.02,112.85,112.99,179629.0,84.6962,84.7562,84.6287,84.7337,179629.0
2017-04-20 09:30:00,113.03,113.03,112.62,112.83,17266.0,84.7637,84.7637,84.4562,84.6137,17266.0
2017-04-20 09:40:00,112.87,112.88,112.72,112.78,28463.0,84.6437,84.6512,84.5312,84.5762,28463.0
2017-04-20 09:50:00,112.81,112.89,112.74,112.8,16481.0,84.5987,84.6587,84.5462,84.5912,16481.0
2017-04-20 10:00:00,112.8,113.42,112.8,113.36,16264.0,84.5912,85.0562,84.5912,85.0112,16264.0
2017-04-20 10:10:00,113.38,113.49,113.27,113.3,43799.0,85.0262,85.1086,84.9437,84.9662,43799.0
2017-04-20 10:20:00,113.28,113.5,113.2,113.43,16753.0,84.9512,85.1161,84.8912,85.0637,16753.0
2017-04-20 10:30:00,113.36,113.44,112.96,112.96,14310.0,85.0112,85.0711,84.7112,84.7112,14310.0
2017-04-20 10:40:00,112.85,113.16,112.85,113.16,13017.0,84.6287,84.8612,84.6287,84.8612,13017.0
2017-04-20 10:50:00,113.16,113.16,113.01,113.03,8080.0,84.8612,84.8612,84.7487,84.7637,8080.0
2017-04-20 11:00:00,113.03,113.08,112.93,113.02,39911.0,84.7637,84.8012,84.6887,84.7562,39911.0
2017-04-20 11:10:00,113.02,113.06,112.99,113.05,4988.0,84.7562,84.7862,84.7337,84.7787,4988.0
2017-04-20 11:20:00,113.06,113.11,112.98,113.07,32449.0,84.7862,84.8237,84.7262,84.7937,32449.0
2017-04-20 11:30:00,113.07,113.1,113.01,113.02,12038.0,84.7937,84.8162,84.7487,84.7562,12038.0
2017-04-20 11:40:00,113.02,113.19,112.98,113.19,11040.0,84.7562,84.8837,84.7262,84.8837,11040.0
2017-04-20 11:50:00,113.17,113.22,113.13,113.13,4173.0,84.8687,84.9062,84.8387,84.8387,4173.0
2017-04-20 12:00:00,113.17,113.35,113.17,113.34,9155.0,84.8687,85.0037,84.8687,84.9962,9155.0
2017-04-20 12:10:00,113.33,113.37,113.29,113.3,12566.0,84.9887,85.0187,84.9587,84.9662,12566.0
2017-04-20 12:20:00,113.3,113.37,113.25,113.36,12563.0,84.9662,85.0187,84.9287,85.0112,12563.0
2017-04-20 12:30:00,113.34,113.38,113.3,113.33,11624.0,84.9962,85.0262,84.9662,84.9887,11624.0
2017-04-20 12:40:00,113.35,113.4,113.32,113.34,7646.0,85.0037,85.0412,84.9812,84.9962,7646.0
2017-04-20 12:50:00,113.28,113.4,113.28,113.35,4489.0,84.9512,85.0412,84.9512,85.0037,4489.0
2017-04-20 13:00:00,113.34,113.38,113.3,113.34,13894.0,84.9962,85.0262,84.9662,84.9962,13894.0
2017-04-20 13:10:00,113.33,113.49,113.31,113.48,17938.0,84.9887,85.1086,84.9737,85.1011,17938.0
2017-04-20 13:20:00,113.52,113.55,113.46,113.52,12111.0,85.1311,85.1536,85.0861,85.1311,12111.0
2017-04-20 13:30:00,113.57,113.58,113.43,113.44,14099.0,85.1686,85.1761,85.0637,85.0711,14099.0
2017-04-20 13:40:00,113.43,113.57,113.42,113.57,20538.0,85.0637,85.1686,85.0562,85.1686,20538.0
2017-04-20 13:50:00,113.55,113.55,113.47,113.5,15334.0,85.1536,85.1536,85.0936,85.1161,15334.0
2017-04-20 14:00:00,113.51,113.55,113.27,113.33,13839.0,85.1236,85.1536,84.9437,84.9887,13839.0
2017-04-20 14:10:00,113.28,113.38,113.26,113.32,17924.0,84.9512,85.0262,84.9362,84.9812,17924.0
2017-04-20 14:20:00,113.32,113.37,113.31,113.32,21417.0,84.9812,85.0187,84.9737,84.9812,21417.0
2017-04-20 14:30:00,113.31,113.4,113.31,113.37,11114.0,84.9737,85.0412,84.9737,85.0187,11114.0
2017-04-20 14:40:00,113.37,113.37,113.16,113.16,8291.0,85.0187,85.0187,84.8612,84.8612,8291.0
2017-04-20 14:50:00,113.18,113.27,113.18,113.21,20531.0,84.8762,84.9437,84.8762,84.8987,20531.0
2017-04-20 15:00:00,113.21,113.22,113.16,113.19,29966.0,84.8987,84.9062,84.8612,84.8837,29966.0
2017-04-20 15:10:00,113.19,113.2,113.0,113.02,35071.0,84.8837,84.8912,84.7412,84.7562,35071.0
2017-04-20 15:20:00,113.0,113.06,112.96,113.02,43385.0,84.7412,84.7862,84.7112,84.7562,43385.0
2017-04-20 15:30:00,113.03,113.3,113.03,113.22,33802.0,84.7637,84.9662,84.7637,84.9062,33802.0
2017-04-20 15:40:00,113.23,113.3,113.18,113.21,52891.0,84.9137,84.9662,84.8762,84.8987,52891.0
2017-04-20 15:50:00,113.2,113.37,113.2,113.3,96215.0,84.8912,85.0187,84.8912,84.9662,96215.0
2017-04-21 09:30:00,113.17,113.55,113.17,113.3,48530.0,84.8687,85.1536,84.8687,84.9662,48530.0
2017-04-21 09:40:00,113.23,113.27,113.04,113.24,6642.0,84.9137,84.9437,84.7712,84.9212,6642.0
2017-04-21 09:50:00,113.23,113.41,113.17,113.32,12132.0,84.9137,85.0487,84.8687,84.9812,12132.0
2017-04-21 10:00:00,113.36,113.58,113.23,113.54,25924.0,85.0112,85.1761,84.9137,85.1461,25924.0
2017-04-21 10:10:00,113.6,113.72,113.48,113.51,14445.0,85.1911,85.2811,85.1011,85.1236,14445.0
2017-04-21 10:20:00,113.44,113.46,113.21,113.46,11189.0,85.0711,85.0861,84.8987,85.0861,11189.0
2017-04-21 10:30:00,113.4,113.49,113.29,113.48,11806.0,85.0412,85.1086,84.9587,85.1011,11806.0
2017-04-21 10:40:00,113.46,113.48,113.29,113.34,14949.0,85.0861,85.1011,84.9587,84.9962,14949.0
2017-04-21 10:50:00,113.33,113.51,113.31,113.5,7356.0,84.9887,85.1236,84.9737,85.1161,7356.0
2017-04-21 11:00:00,113.49,113.5,113.34,113.44,12571.0,85.1086,85.1161,84.9962,85.0711,12571.0
2017-04-21 11:10:00,113.41,113.43,113.25,113.35,10327.0,85.0487,85.0637,84.9287,85.0037,10327.0
2017-04-21 11:20:00,113.39,113.45,113.34,113.43,12816.0,85.0337,85.0786,84.9962,85.0637,12816.0
2017-04-21 11:30:00,113.45,113.46,113.29,113.34,9043.0,85.0786,85.0861,84.9587,84.9962,9043.0
2017-04-21 11:40:00,113.32,113.36,113.26,113.28,3691.0,84.9812,85.0112,84.9362,84.9512,3691.0
2017-04-21 11:50:00,113.28,113.4,113.28,113.34,8217.0,84.9512,85.0412,84.9512,84.9962,8217.0
2017-04-21 12:00:00,113.33,113.37,113.24,113.28,9143.0,84.9887,85.0187,84.9212,84.9512,9143.0
2017-04-21 12:10:00,113.24,113.29,113.19,113.21,7202.0,84.9212,84.9587,84.8837,84.8987,7202.0
2017-04-21 12:20:00,113.21,113.29,113.01,113.01,12425.0,84.8987,84.9587,84.7487,84.7487,12425.0
2017-04-21 12:30:00,113.06,113.26,113.03,113.21,5379.0,84.7862,84.9362,84.7637,84.8987,5379.0
2017-04-21 12:40:00,113.21,113.28,113.1,113.18,5537.0,84.8987,84.9512,84.8162,84.8762,5537.0
2017-04-21 12:50:00,113.18,113.26,113.04,113.13,6602.0,84.8762,84.9362,84.7712,84.8387,6602.0
2017-04-21 13:00:00,113.13,113.13,113.01,113.09,5669.0,84.8387,84.8387,84.7487,84.8087,5669.0
2017-04-21 13:10:00,113.04,113.06,112.89,112.91,12187.0,84.7712,84.7862,84.6587,84.6737,12187.0
2017-04-21 13:20:00,112.87,112.92,112.81,112.82,4565.0,84.6437,84.6812,84.5987,84.6062,4565.0
2017-04-21 13:30:00,112.8,112.82,112.73,112.74,7391.0,84.5912,84.6062,84.5387,84.5462,7391.0
2017-04-21 13:40:00,112.76,112.87,112.72,112.87,9442.0,84.5612,84.6437,84.5312,84.6437,9442.0
2017-04-21 13:50:00,112.84,113.0,112.84,112.94,10059.0,84.6212,84.7412,84.6212,84.6962,10059.0
2017-04-21 14:00:00,112.9,112.95,112.84,112.95,6194.0,84.6662,84.7037,84.6212,84.7037,6194.0
2017-04-21 14:10:00,112.95,112.95,112.82,112.9,7618.0,84.7037,84.7037,84.6062,84.6662,7618.0
2017-04-21 14:20:00,112.88,113.03,112.84,113.0,12260.0,84.6512,84.7637,84.6212,84.7412,12260.0
2017-04-21 14:30:00,113.0,113.07,112.93,113.03,15315.0,84.7412,84.7937,84.6887,84.7637,15315.0
2017-04-21 14:40:00,113.04,113.12,113.0,113.08,10375.0,84.7712,84.8312,84.7412,84.8012,10375.0
2017-04-21 14:50:00,113.02,113.05,112.85,112.85,13347.0,84.7562,84.7787,84.6287,84.6287,13347.0
2017-04-21 15:00:00,112.87,112.96,112.87,112.9,11247.0,84.6437,84.7112,84.6437,84.6662,11247.0
2017-04-21 15:10:00,112.91,112.94,112.84,112.93,11793.0,84.6737,84.6962,84.6212,84.6887,11793.0
2017-04-21 15:20:00,112.92,113.0,112.9,112.96,13110.0,84.6812,84.7412,84.6662,84.7112,13110.0
2017-04-21 15:30:00,112.94,113.09,112.82,113.09,21556.0,84.6962,84.8087,84.6062,84.8087,21556.0
2017-04-21 15:40:00,113.07,113.13,112.97,112.98,31516.0,84.7937,84.8387,84.7187,84.7262,31516.0
2017-04-21 15:50:00,112.98,113.06,112.89,112.9,90647.0,84.7262,84.7862,84.6587,84.6662,90647.0
2017-04-24 09:30:00,113.27,113.68,112.23,112.32,124572.0,84.9437,85.2511,84.1637,84.2312,124572.0
2017-04-24 09:40:00,112.38,112.48,111.91,112.06,54394.0,84.2762,84.3512,83.9238,84.0363,54394.0
2017-04-24 09:50:00,112.08,112.12,111.61,111.67,71325.0,84.0513,84.0813,83.6988,83.7438,71325.0
2017-04-24 10:00:00,111.7,112.02,111.61,111.76,30700.0,83.7663,84.0063,83.6988,83.8113,30700.0
2017-04-24 10:10:00,111.7,111.89,111.6,111.6,33525.0,83.7663,83.9088,83.6913,83.6913,33525.0
2017-04-24 10:20:00,111.6,111.87,111.31,111.31,29749.0,83.6913,83.8938,83.4738,83.4738,29749.0
2017-04-24 10:30:00,111.3,111.58,111.26,111.43,18424.0,83.4663,83.6763,83.4363,83.5638,18424.0
2017-04-24 10:40:00,111.39,111.7,111.35,111.69,24397.0,83.5338,83.7663,83.5038,83.7588,24397.0
2017-04-24 10:50:00,111.68,112.03,111.67,111.95,31247.0,83.7513,84.0138,83.7438,83.9538,31247.0
2017-04-24 11:00:00,111.95,112.1,111.71,112.1,16220.0,83.9538,84.0663,83.7738,84.0663,16220.0
2017-04-24 11:10:00,112.09,112.14,111.96,112.0,9961.0,84.0588,84.0963,83.9613,83.9913,9961.0
2017-04-24 11:20:00,111.99,112.12,111.97,112.07,9627.0,83.9838,84.0813,83.9688,84.0438,9627.0
2017-04-24 11:30:00,112.02,112.12,112.0,112.04,8067.0,84.0063,84.0813,83.9913,84.0213,8067.0
2017-04-24 11:40:00,112.02,112.05,111.97,111.99,17800.0,84.0063,84.0288,83.9688,83.9838,17800.0
2017-04-24 11:50:00,112.0,112.08,111.97,112.04,59124.0,83.9913,84.0513,83.9688,84.0213,59124.0
2017-04-24 12:00:00,112.0,112.05,111.93,111.96,12740.0,83.9913,84.0288,83.9388,83.9613,12740.0
2017-04-24 12:10:00,111.97,112.01,111.86,111.88,14450.0,83.9688,83.9988,83.8863,83.9013,14450.0
2017-04-24 12:20:00,111.86,111.89,111.75,111.78,8988.0,83.8863,83.9088,83.8038,83.8263,8988.0
2017-04-24 12:30:00,111.78,111.81,111.71,111.73,18694.0,83.8263,83.8488,83.7738,83.7888,18694.0
2017-04-24 12:40:00,111.73,111.8,111.72,111.72,9201.0,83.7888,83.8413,83.7813,83.7813,9201.0
2017-04-24 12:50:00,111.73,111.77,111.72,111.75,18169.0,83.7888,83.8188,83.7813,83.8038,18169.0
2017-04-24 13:00:00,111.74,111.8,111.72,111.73,10854.0,83.7963,83.8413,83.7813,83.7888,10854.0
2017-04-24 13:10:00,111.73,111.81,111.72,111.73,14099.0,83.7888,83.8488,83.7813,83.7888,14099.0
2017-04-24 13:20:00,111.74,111.76,111.72,111.76,13558.0,83.7963,83.8113,83.7813,83.8113,13558.0
2017-04-24 13:30:00,111.75,111.77,111.67,111.76,20919.0,83.8038,83.8188,83.7438,83.8113,20919.0
2017-04-24 13:40:00,111.75,111.77,111.74,111.75,15923.0,83.8038,83.8188,83.7963,83.8038,15923.0
2017-04-24 13:50:00,111.76,111.85,111.75,111.85,14998.0,83.8113,83.8788,83.8038,83.8788,14998.0
2017-04-24 14:00:00,111.86,111.96,111.8,111.91,22430.0,83.8863,83.9613,83.8413,83.9238,22430.0
2017-04-24 14:10:00,111.86,111.93,111.79,111.92,26638.0,83.8863,83.9388,83.8338,83.9313,26638.0
2017-04-24 14:20:00,111.93,111.94,111.83,111.83,22152.0,83.9388,83.9463,83.8638,83.8638,22152.0
2017-04-24 14:30:00,111.83,111.92,111.8,111.83,19890.0,83.8638,83.9313,83.8413,83.8638,19890.0
2017-04-24 14:40:00,111.84,111.85,111.75,111.75,12364.0,83.8713,83.8788,83.8038,83.8038,12364.0
2017-04-24 14:50:00,111.75,111.81,111.74,111.77,15327.0,83.8038,83.8488,83.7963,83.8188,15327.0
2017-04-24 15:00:00,111.77,111.93,111.75,111.91,17180.0,83.8188,83.9388,83.8038,83.9238,17180.0
2017-04-24 15:10:00,111.9,111.9,111.75,111.75,13230.0,83.9163,83.9163,83.8038,83.8038,13230.0
2017-04-24 15:20:00,111.75,111.88,111.75,111.85,22998.0,83.8038,83.9013,83.8038,83.8788,22998.0
2017-04-24 15:30:00,111.83,111.95,111.78,111.94,22498.0,83.8638,83.9538,83.8263,83.9463,22498.0
2017-04-24 15:40:00,111.94,112.08,111.87,111.91,29757.0,83.9463,84.0513,83.8938,83.9238,29757.0
2017-04-24 15:50:00,111.92,112.06,111.85,111.95,77060.0,83.9313,84.0363,83.8788,83.9538,77060.0
2017-04-25 09:30:00,112.2,112.47,112.03,112.24,26285.0,84.1412,84.3437,84.0138,84.1712,26285.0
2017-04-25 09:40:00,112.38,112.47,112.17,112.17,8160.0,84.2762,84.3437,84.1187,84.1187,8160.0
2017-04-25 09:50:00,112.24,112.55,112.21,112.46,11915.0,84.1712,84.4037,84.1487,84.3362,11915.0
2017-04-25 10:00:00,112.54,112.63,112.41,112.52,12485.0,84.3962,84.4637,84.2987,84.3812,12485.0
2017-04-25 10:10:00,112.56,112.63,112.31,112.37,8455.0,84.4112,84.4637,84.2237,84.2687,8455.0
2017-04-25 10:20:00,112.38,112.41,112.15,112.15,6208.0,84.2762,84.2987,84.1038,84.1038,6208.0
2017-04-25 10:30:00,112.18,112.33,112.12,112.2,8820.0,84.1262,84.2387,84.0813,84.1412,8820.0
2017-04-25 10:40:00,112.2,112.23,112.09,112.14,9302.0,84.1412,84.1637,84.0588,84.0963,9302.0
2017-04-25 10:50:00,112.18,112.3,112.09,112.14,9477.0,84.1262,84.2162,84.0588,84.0963,9477.0
2017-04-25 11:00:00,112.16,112.17,112.04,112.11,12871.0,84.1112,84.1187,84.0213,84.0738,12871.0
2017-04-25 11:10:00,112.14,112.31,112.1,112.31,24469.0,84.0963,84.2237,84.0663,84.2237,24469.0
2017-04-25 11:20:00,112.31,112.33,112.18,112.2,8280.0,84.2237,84.2387,84.1262,84.1412,8280.0
2017-04-25 11:30:00,112.26,112.31,112.12,112.22,3802.0,84.1862,84.2237,84.0813,84.1562,3802.0
2017-04-25 11:40:00,112.18,112.31,112.09,112.28,4611.0,84.1262,84.2237,84.0588,84.2012,4611.0
2017-04-25 11:50:00,112.31,112.31,112.24,112.27,4077.0,84.2237,84.2237,84.1712,84.1937,4077.0
2017-04-25 12:00:00,112.31,112.41,112.3,112.36,3424.0,84.2237,84.2987,84.2162,84.2612,3424.0
2017-04-25 12:10:00,112.36,112.39,112.24,112.26,15288.0,84.2612,84.2837,84.1712,84.1862,15288.0
2017-04-25 12:20:00,112.27,112.29,112.12,112.22,4709.0,84.1937,84.2087,84.0813,84.1562,4709.0
2017-04-25 12:30:00,112.18,112.43,112.18,112.41,26066.0,84.1262,84.3137,84.1262,84.2987,26066.0
2017-04-25 12:40:00,112.39,112.39,112.22,112.22,2780.0,84.2837,84.2837,84.1562,84.1562,2780.0
2017-04-25 12:50:00,112.2,112.2,112.08,112.08,6802.0,84.1412,84.1412,84.0513,84.0513,6802.0
2017-04-25 13:00:00,112.11,112.15,112.06,112.06,9370.0,84.0738,84.1038,84.0363,84.0363,9370.0
2017-04-25 13:10:00,112.08,112.12,112.02,112.12,5136.0,84.0513,84.0813,84.0063,84.0813,5136.0
2017-04-25 13:20:00,112.1,112.12,112.03,112.08,7086.0,84.0663,84.0813,84.0138,84.0513,7086.0
2017-04-25 13:30:00,112.1,112.17,112.09,112.16,6528.0,84.0663,84.1187,84.0588,84.1112,6528.0
2017-04-25 13:40:00,112.17,112.33,112.17,112.31,11935.0,84.1187,84.2387,84.1187,84.2237,11935.0
2017-04-25 13:50:00,112.3,112.41,112.3,112.38,8082.0,84.2162,84.2987,84.2162,84.2762,8082.0
2017-04-25 14:00:00,112.38,112.44,112.31,112.36,12203.0,84.2762,84.3212,84.2237,84.2612,12203.0
2017-04-25 14:10:00,112.36,112.36,112.26,112.31,3850.0,84.2612,84.2612,84.1862,84.2237,3850.0
2017-04-25 14:20:00,112.32,112.32,112.23,112.29,3517.0,84.2312,84.2312,84.1637,84.2087,3517.0
2017-04-25 14:30:00,112.29,112.32,112.22,112.23,14088.0,84.2087,84.2312,84.1562,84.1637,14088.0
2017-04-25 14:40:00,112.23,112.24,112.09,112.11,7282.0,84.1637,84.1712,84.0588,84.0738,7282.0
2017-04-25 14:50:00,112.1,112.1,111.97,112.0,9189.0,84.0663,84.0663,83.9688,83.9913,9189.0
2017-04-25 15:00:00,112.02,112.19,111.9,112.07,11004.0,84.0063,84.1337,83.9163,84.0438,11004.0
2017-04-25 15:10:00,112.11,112.17,112.04,112.14,9663.0,84.0738,84.1187,84.0213,84.0963,9663.0
2017-04-25 15:20:00,112.17,112.23,112.03,112.04,10515.0,84.1187,84.1637,84.0138,84.0213,10515.0
2017-04-25 15:30:00,112.02,112.12,112.0,112.08,16209.0,84.0063,84.0813,83.9913,84.0513,16209.0
2017-04-25 15:40:00,112.07,112.18,112.05,112.11,24711.0,84.0438,84.1262,84.0288,84.0738,24711.0
2017-04-25 15:50:00,112.11,112.17,112.06,112.1,51361.0,84.0738,84.1187,84.0363,84.0663,51361.0
2017-04-26 09:30:00,111.9,111.94,111.4,111.4,29316.0,83.9163,83.9463,83.5413,83.5413,29316.0
2017-04-26 09:40:00,111.45,111.54,111.33,111.4,10970.0,83.5788,83.6463,83.4888,83.5413,10970.0
2017-04-26 09:50:00,111.41,111.49,111.16,111.35,14401.0,83.5488,83.6088,83.3613,83.5038,14401.0
2017-04-26 10:00:00,111.33,111.54,111.25,111.49,19792.0,83.4888,83.6463,83.4288,83.6088,19792.0
2017-04-26 10:10:00,111.53,111.75,111.5,111.72,18036.0,83.6388,83.8038,83.6163,83.7813,18036.0
2017-04-26 10:20:00,111.72,111.73,111.45,111.45,19148.0,83.7813,83.7888,83.5788,83.5788,19148.0
2017-04-26 10:30:00,111.45,111.6,111.43,111.46,6288.0,83.5788,83.6913,83.5638,83.5863,6288.0
2017-04-26 10:40:00,111.44,111.48,111.19,111.22,11354.0,83.5713,83.6013,83.3838,83.4063,11354.0
2017-04-26 10:50:00,111.23,111.3,111.15,111.16,8578.0,83.4138,83.4663,83.3538,83.3613,8578.0
2017-04-26 11:00:00,111.15,111.26,111.11,111.26,25073.0,83.3538,83.4363,83.3238,83.4363,25073.0
2017-04-26 11:10:00,111.27,111.3,111.24,111.27,13279.0,83.4438,83.4663,83.4213,83.4438,13279.0
2017-04-26 11:20:00,111.27,111.56,111.23,111.52,15705.0,83.4438,83.6613,83.4138,83.6313,15705.0
2017-04-26 11:30:00,111.49,111.51,111.23,111.23,8896.0,83.6088,83.6238,83.4138,83.4138,8896.0
2017-04-26 11:40:00,111.23,111.26,111.12,111.22,11568.0,83.4138,83.4363,83.3313,83.4063,11568.0
2017-04-26 11:50:00,111.17,111.25,111.15,111.24,9227.0,83.3688,83.4288,83.3538,83.4213,9227.0
2017-04-26 12:00:00,111.19,111.26,111.14,111.21,8068.0,83.3838,83.4363,83.3463,83.3988,8068.0
2017-04-26 12:10:00,111.23,111.27,111.2,111.21,7003.0,83.4138,83.4438,83.3913,83.3988,7003.0
2017-04-26 12:20:00,111.26,111.26,111.14,111.17,8527.0,83.4363,83.4363,83.3463,83.3688,8527.0
2017-04-26 12:30:00,111.17,111.18,111.1,111.15,12496.0,83.3688,83.3763,83.3163,83.3538,12496.0
2017-04-26 12:40:00,111.15,111.24,111.12,111.18,14710.0,83.3538,83.4213,83.3313,83.3763,14710.0
2017-04-26 12:50:00,111.18,111.27,111.18,111.23,11999.0,83.3763,83.4438,83.3763,83.4138,11999.0
2017-04-26 13:00:00,111.22,111.32,111.17,111.3,11128.0,83.4063,83.4813,83.3688,83.4663,11128.0
2017-04-26 13:10:00,111.33,111.37,111.28,111.35,8347.0,83.4888,83.5188,83.4513,83.5038,8347.0
2017-04-26 13:20:00,111.37,111.45,111.31,111.31,6958.0,83.5188,83.5788,83.4738,83.4738,6958.0
2017-04-26 13:30:00,111.32,111.42,111.3,111.42,11671.0,83.4813,83.5563,83.4663,83.5563,11671.0
2017-04-26 13:40:00,111.43,111.46,111.24,111.25,11938.0,83.5638,83.5863,83.4213,83.4288,11938.0
2017-04-26 13:50:00,111.27,111.27,111.13,111.2,15180.0,83.4438,83.4438,83.3388,83.3913,15180.0
2017-04-26 14:00:00,111.18,111.36,111.15,111.33,10081.0,83.3763,83.5113,83.3538,83.4888,10081.0
2017-04-26 14:10:00,111.36,111.4,111.29,111.29,10009.0,83.5113,83.5413,83.4588,83.4588,10009.0
2017-04-26 14:20:00,111.27,111.31,111.22,111.31,8853.0,83.4438,83.4738,83.4063,83.4738,8853.0
2017-04-26 14:30:00,111.31,111.41,111.31,111.34,10911.0,83.4738,83.5488,83.4738,83.4963,10911.0
2017-04-26 14:40:00,111.35,111.43,111.32,111.42,11591.0,83.5038,83.5638,83.4813,83.5563,11591.0
2017-04-26 14:50:00,111.41,111.58,111.4,111.51,11927.0,83.5488,83.6763,83.5413,83.6238,11927.0
2017-04-26 15:00:00,111.52,111.61,111.45,111.59,25827.0,83.6313,83.6988,83.5788,83.6838,25827.0
2017-04-26 15:10:00,111.59,111.74,111.59,111.68,10583.0,83.6838,83.7963,83.6838,83.7513,10583.0
2017-04-26 15:20:00,111.68,111.68,111.52,111.54,14638.0,83.7513,83.7513,83.6313,83.6463,14638.0
2017-04-26 15:30:00,111.57,111.57,111.33,111.36,19827.0,83.6688,83.6688,83.4888,83.5113,19827.0
2017-04-26 15:40:00,111.33,111.33,111.2,111.23,29546.0,83.4888,83.4888,83.3913,83.4138,29546.0
2017-04-26 15:50:00,111.23,111.28,111.19,111.22,75261.0,83.4138,83.4513,83.3838,83.4063,75261.0
2017-04-27 09:30:00,111.36,111.8,111.23,111.6,18074.0,83.5113,83.8413,83.4138,83.6913,18074.0
2017-04-27 09:40:00,111.59,112.36,111.44,112.25,28347.0,83.6838,84.2612,83.5713,84.1787,28347.0
2017-04-27 09:50:00,112.16,112.56,112.11,112.43,17197.0,84.1112,84.4112,84.0738,84.3137,17197.0
2017-04-27 10:00:00,112.41,112.66,112.29,112.6,13314.0,84.2987,84.4862,84.2087,84.4412,13314.0
2017-04-27 10:10:00,112.67,112.69,112.4,112.57,11675.0,84.4937,84.5087,84.2912,84.4187,11675.0
2017-04-27 10:20:00,112.57,112.65,112.42,112.61,10854.0,84.4187,84.4787,84.3062,84.4487,10854.0
2017-04-27 10:30:00,112.65,112.65,112.45,112.49,10810.0,84.4787,84.4787,84.3287,84.3587,10810.0
2017-04-27 10:40:00,112.44,112.53,112.26,112.41,18764.0,84.3212,84.3887,84.1862,84.2987,18764.0
2017-04-27 10:50:00,112.44,112.53,112.32,112.42,14919.0,84.3212,84.3887,84.2312,84.3062,14919.0
2017-04-27 11:00:00,112.41,112.67,112.37,112.67,24604.0,84.2987,84.4937,84.2687,84.4937,24604.0
2017-04-27 11:10:00,112.58,112.8,112.55,112.75,17856.0,84.4262,84.5912,84.4037,84.5537,17856.0
2017-04-27 11:20:00,112.76,112.76,112.59,112.71,15908.0,84.5612,84.5612,84.4337,84.5237,15908.0
2017-04-27 11:30:00,112.69,113.0,112.69,112.99,22102.0,84.5087,84.7412,84.5087,84.7337,22102.0
2017-04-27 11:40:00,113.0,113.0,112.79,112.9,16027.0,84.7412,84.7412,84.5837,84.6662,16027.0
2017-04-27 11:50:00,112.87,112.87,112.8,112.86,15567.0,84.6437,84.6437,84.5912,84.6362,15567.0
2017-04-27 12:00:00,112.88,113.1,112.88,113.1,11419.0,84.6512,84.8162,84.6512,84.8162,11419.0
2017-04-27 12:10:00,113.12,113.18,113.05,113.13,16423.0,84.8312,84.8762,84.7787,84.8387,16423.0
2017-04-27 12:20:00,113.12,113.25,113.05,113.25,19485.0,84.8312,84.9287,84.7787,84.9287,19485.0
2017-04-27 12:30:00,113.24,113.38,113.17,113.28,17113.0,84.9212,85.0262,84.8687,84.9512,17113.0
2017-04-27 12:40:00,113.25,113.33,113.25,113.29,10603.0,84.9287,84.9887,84.9287,84.9587,10603.0
2017-04-27 12:50:00,113.29,113.45,113.2,113.45,10532.0,84.9587,85.0786,84.8912,85.0786,10532.0
2017-04-27 13:00:00,113.46,113.53,113.26,113.27,20060.0,85.0861,85.1386,84.9362,84.9437,20060.0
2017-04-27 13:10:00,113.27,113.39,113.26,113.38,11444.0,84.9437,85.0337,84.9362,85.0262,11444.0
2017-04-27 13:20:00,113.39,113.47,113.37,113.44,9486.0,85.0337,85.0936,85.0187,85.0711,9486.0
2017-04-27 13:30:00,113.42,113.55,113.42,113.44,11413.0,85.0562,85.1536,85.0562,85.0711,11413.0
2017-04-27 13:40:00,113.47,113.49,113.31,113.35,12616.0,85.0936,85.1086,84.9737,85.0037,12616.0
2017-04-27 13:50:00,113.33,113.49,113.28,113.43,12273.0,84.9887,85.1086,84.9512,85.0637,12273.0
2017-04-27 14:00:00,113.45,113.5,113.31,113.36,11740.0,85.0786,85.1161,84.9737,85.0112,11740.0
2017-04-27 14:10:00,113.35,113.37,113.09,113.09,15251.0,85.0037,85.0187,84.8087,84.8087,15251.0
2017-04-27 14:20:00,113.07,113.28,113.07,113.27,9389.0,84.7937,84.9512,84.7937,84.9437,9389.0
2017-04-27 14:30:00,113.28,113.36,113.15,113.26,22496.0,84.9512,85.0112,84.8537,84.9362,22496.0
2017-04-27 14:40:00,113.26,113.37,113.22,113.24,14395.0,84.9362,85.0187,84.9062,84.9212,14395.0
2017-04-27 14:50:00,113.24,113.36,113.21,113.28,19297.0,84.9212,85.0112,84.8987,84.9512,19297.0
2017-04-27 15:00:00,113.26,113.27,113.01,113.07,28550.0,84.9362,84.9437,84.7487,84.7937,28550.0
2017-04-27 15:10:00,113.09,113.23,113.07,113.21,25697.0,84.8087,84.9137,84.7937,84.8987,25697.0
2017-04-27 15:20:00,113.2,113.2,112.99,113.05,44832.0,84.8912,84.8912,84.7337,84.7787,44832.0
2017-04-27 15:30:00,113.06,113.06,112.87,113.02,65338.0,84.7862,84.7862,84.6437,84.7562,65338.0
2017-04-27 15:40:00,113.0,113.06,112.9,113.0,57966.0,84.7412,84.7862,84.6662,84.7412,57966.0
2017-04-27 15:50:00,112.96,113.45,112.95,113.34,131777.0,84.7112,85.0786,84.7037,84.9962,131777.0
2017-04-28 09:30:00,113.0,113.58,112.75,113.3,43931.0,84.7412,85.1761,84.5537,84.9662,43931.0
2017-04-28 09:40:00,113.37,113.99,113.3,113.37,47577.0,85.0187,85.4836,84.9662,85.0187,47577.0
2017-04-28 09:50:00,113.37,113.58,113.18,113.36,23120.0,85.0187,85.1761,84.8762,85.0112,23120.0
2017-04-28 10:00:00,113.41,113.76,113.36,113.43,23343.0,85.0487,85.3111,85.0112,85.0637,23343.0
2017-04-28 10:10:00,113.34,113.54,113.07,113.23,23152.0,84.9962,85.1461,84.7937,84.9137,23152.0
2017-04-28 10:20:00,113.28,113.38,113.0,113.35,17270.0,84.9512,85.0262,84.7412,85.0037,17270.0
2017-04-28 10:30:00,113.37,113.56,113.22,113.43,18473.0,85.0187,85.1611,84.9062,85.0637,18473.0
2017-04-28 10:40:00,113.51,113.53,113.3,113.42,12417.0,85.1236,85.1386,84.9662,85.0562,12417.0
2017-04-28 10:50:00,113.42,113.71,113.41,113.71,16919.0,85.0562,85.2736,85.0487,85.2736,16919.0
2017-04-28 11:00:00,113.7,113.7,113.47,113.47,10649.0,85.2661,85.2661,85.0936,85.0936,10649.0
2017-04-28 11:10:00,113.44,113.87,113.32,113.78,34552.0,85.0711,85.3936,84.9812,85.3261,34552.0
2017-04-28 11:20:00,113.8,114.17,113.67,114.06,23271.0,85.3411,85.6186,85.2436,85.5361,23271.0
2017-04-28 11:30:00,114.04,114.04,113.75,113.86,27125.0,85.5211,85.5211,85.3036,85.3861,27125.0
2017-04-28 11:40:00,113.91,114.49,113.88,114.36,27494.0,85.4236,85.8586,85.4011,85.7611,27494.0
2017-04-28 11:50:00,114.35,114.41,114.08,114.12,10394.0,85.7536,85.7986,85.5511,85.5811,10394.0
2017-04-28 12:00:00,114.15,114.19,113.95,114.02,5564.0,85.6036,85.6336,85.4536,85.5061,5564.0
2017-04-28 12:10:00,114.09,114.29,114.09,114.29,18237.0,85.5586,85.7086,85.5586,85.7086,18237.0
2017-04-28 12:20:00,114.28,114.36,114.27,114.34,6200.0,85.7011,85.7611,85.6936,85.7461,6200.0
2017-04-28 12:30:00,114.36,114.54,114.33,114.54,13764.0,85.7611,85.8961,85.7386,85.8961,13764.0
2017-04-28 12:40:00,114.51,114.89,114.51,114.89,19149.0,85.8736,86.1585,85.8736,86.1585,19149.0
2017-04-28 12:50:00,114.85,114.92,114.81,114.88,26185.0,86.1285,86.181,86.0985,86.151,26185.0
2017-04-28 13:00:00,114.9,115.06,114.8,114.89,47739.0,86.166,86.286,86.091,86.1585,47739.0
2017-04-28 13:10:00,114.86,115.04,114.84,114.94,17573.0,86.136,86.271,86.121,86.196,17573.0
2017-04-28 13:20:00,114.92,115.13,114.85,115.0,287441.0,86.181,86.3385,86.1285,86.241,287441.0
2017-04-28 13:30:00,115.05,115.06,114.76,114.81,35182.0,86.2785,86.286,86.061,86.0985,35182.0
2017-04-28 13:40:00,114.8,114.87,114.79,114.85,21058.0,86.091,86.1435,86.0835,86.1285,21058.0
2017-04-28 13:50:00,114.83,114.92,114.78,114.81,20539.0,86.1135,86.181,86.076,86.0985,20539.0
2017-04-28 14:00:00,114.81,114.97,114.8,114.82,22561.0,86.0985,86.2185,86.091,86.106,22561.0
2017-04-28 14:10:00,114.81,114.93,114.8,114.91,10989.0,86.0985,86.1885,86.091,86.1735,10989.0
2017-04-28 14:20:00,114.86,115.01,114.72,114.96,11406.0,86.136,86.2485,86.0311,86.211,11406.0
2017-04-28 14:30:00,114.92,114.94,114.83,114.9,15429.0,86.181,86.196,86.1135,86.166,15429.0
2017-04-28 14:40:00,114.91,115.11,114.88,115.11,20708.0,86.1735,86.3235,86.151,86.3235,20708.0
2017-04-28 14:50:00,115.12,115.16,114.68,114.99,26866.0,86.331,86.361,86.0011,86.2335,26866.0
2017-04-28 15:00:00,114.96,115.23,114.94,115.23,45873.0,86.211,86.4135,86.196,86.4135,45873.0
2017-04-28 15:10:00,115.23,115.47,115.19,115.2,83290.0,86.4135,86.5935,86.3835,86.391,83290.0
2017-04-28 15:20:00,115.19,115.24,115.02,115.1,62707.0,86.3835,86.421,86.256,86.316,62707.0
2017-04-28 15:30:00,115.14,115.21,114.83,114.88,64563.0,86.346,86.3985,86.1135,86.151,64563.0
2017-04-28 15:40:00,114.9,115.04,114.83,115.0,71692.0,86.166,86.271,86.1135,86.241,71692.0
2017-04-28 15:50:00,114.99,115.01,114.78,114.83,136871.0,86.2335,86.2485,86.076,86.1135,136871.0
2017-05-01 09:30:00,115.2,115.35,114.28,114.54,33057.0,86.391,86.5035,85.7011,85.8961,33057.0
2017-05-01 09:40:00,114.55,115.21,114.55,115.13,25898.0,85.9036,86.3985,85.9036,86.3385,25898.0
2017-05-01 09:50:00,115.13,115.13,114.47,114.68,24319.0,86.3385,86.3385,85.8436,86.0011,24319.0
2017-05-01 10:00:00,114.71,114.86,114.56,114.59,13360.0,86.0236,86.136,85.9111,85.9336,13360.0
2017-05-01 10:10:00,114.59,114.64,114.25,114.61,21650.0,85.9336,85.9711,85.6786,85.9486,21650.0
2017-05-01 10:20:00,114.66,114.93,114.55,114.93,20529.0,85.9861,86.1885,85.9036,86.1885,20529.0
2017-05-01 10:30:00,114.95,115.06,114.81,114.88,41862.0,86.2035,86.286,86.0985,86.151,41862.0
2017-05-01 10:40:00,114.92,115.08,114.8,114.84,19445.0,86.181,86.301,86.091,86.121,19445.0
2017-05-01 10:50:00,114.81,114.81,114.16,114.25,21984.0,86.0985,86.0985,85.6111,85.6786,21984.0
2017-05-01 11:00:00,114.25,114.35,114.05,114.26,15269.0,85.6786,85.7536,85.5286,85.6861,15269.0
2017-05-01 11:10:00,114.31,114.37,114.06,114.13,42646.0,85.7236,85.7686,85.5361,85.5886,42646.0
2017-05-01 11:20:00,114.13,114.32,114.0,114.27,16220.0,85.5886,85.7311,85.4911,85.6936,16220.0
2017-05-01 11:30:00,114.27,114.51,114.2,114.2,14720.0,85.6936,85.8736,85.6411,85.6411,14720.0
2017-05-01 11:40:00,114.23,114.36,114.04,114.09,22685.0,85.6636,85.7611,85.5211,85.5586,22685.0
2017-05-01 11:50:00,114.14,114.14,113.96,114.04,10634.0,85.5961,85.5961,85.4611,85.5211,10634.0
2017-05-01 12:00:00,114.08,114.16,113.96,114.05,11634.0,85.5511,85.6111,85.4611,85.5286,11634.0
2017-05-01 12:10:00,114.05,114.18,113.71,113.73,21326.0,85.5286,85.6261,85.2736,85.2886,21326.0
2017-05-01 12:20:00,113.73,113.95,113.73,113.9,11633.0,85.2886,85.4536,85.2886,85.4161,11633.0
2017-05-01 12:30:00,113.89,113.92,113.75,113.75,11937.0,85.4086,85.4311,85.3036,85.3036,11937.0
2017-05-01 12:40:00,113.73,113.94,113.73,113.94,8934.0,85.2886,85.4461,85.2886,85.4461,8934.0
2017-05-01 12:50:00,113.96,114.0,113.86,113.96,10414.0,85.4611,85.4911,85.3861,85.4611,10414.0
2017-05-01 13:00:00,113.99,114.15,113.93,113.93,19225.0,85.4836,85.6036,85.4386,85.4386,19225.0
2017-05-01 13:10:00,113.96,114.09,113.94,113.95,7497.0,85.4611,85.5586,85.4461,85.4536,7497.0
2017-05-01 13:20:00,113.97,114.0,113.88,113.88,8871.0,85.4686,85.4911,85.4011,85.4011,8871.0
2017-05-01 13:30:00,113.9,113.94,113.78,113.86,7853.0,85.4161,85.4461,85.3261,85.3861,7853.0
2017-05-01 13:40:00,113.89,114.05,113.87,114.05,15514.0,85.4086,85.5286,85.3936,85.5286,15514.0
2017-05-01 13:50:00,114.05,114.11,113.92,114.07,14041.0,85.5286,85.5736,85.4311,85.5436,14041.0
2017-05-01 14:00:00,114.09,114.16,113.95,114.16,12504.0,85.5586,85.6111,85.4536,85.6111,12504.0
2017-05-01 14:10:00,114.17,114.22,114.03,114.16,19024.0,85.6186,85.6561,85.5136,85.6111,19024.0
2017-05-01 14:20:00,114.17,114.26,114.09,114.26,18617.0,85.6186,85.6861,85.5586,85.6861,18617.0
2017-05-01 14:30:00,114.26,114.55,114.24,114.49,31514.0,85.6861,85.9036,85.6711,85.8586,31514.0
2017-05-01 14:40:00,114.51,114.58,114.44,114.51,18738.0,85.8736,85.9261,85.8211,85.8736,18738.0
2017-05-01 14:50:00,114.49,114.62,114.44,114.61,26083.0,85.8586,85.9561,85.8211,85.9486,26083.0
2017-05-01 15:00:00,114.61,114.98,114.61,114.98,26188.0,85.9486,86.226,85.9486,86.226,26188.0
2017-05-01 15:10:00,114.94,115.0,114.82,115.0,20376.0,86.196,86.241,86.106,86.241,20376.0
2017-05-01 15:20:00,115.0,115.01,114.69,114.7,21167.0,86.241,86.2485,86.0086,86.0161,21167.0
2017-05-01 15:30:00,114.7,114.81,114.55,114.56,62280.0,86.0161,86.0985,85.9036,85.9111,62280.0
2017-05-01 15:40:00,114.55,114.59,114.43,114.59,81596.0,85.9036,85.9336,85.8136,85.9336,81596.0
2017-05-01 15:50:00,114.58,114.64,114.42,114.48,96201.0,85.9261,85.9711,85.8061,85.8511,96201.0
2017-05-02 09:30:00,114.42,114.5,113.94,114.43,12730.0,85.8061,85.8661,85.4461,85.8136,12730.0
2017-05-02 09:40:00,114.37,114.44,113.81,113.83,11716.0,85.7686,85.8211,85.3486,85.3636,11716.0
2017-05-02 09:50:00,113.91,113.97,113.57,113.7,14478.0,85.4236,85.4686,85.1686,85.2661,14478.0
2017-05-02 10:00:00,113.61,113.84,113.43,113.78,13202.0,85.1986,85.3711,85.0637,85.3261,13202.0
2017-05-02 10:10:00,113.78,113.82,113.57,113.61,23584.0,85.3261,85.3561,85.1686,85.1986,23584.0
2017-05-02 10:20:00,113.64,113.64,113.37,113.5,21742.0,85.2211,85.2211,85.0187,85.1161,21742.0
2017-05-02 10:30:00,113.51,113.61,113.32,113.43,52183.0,85.1236,85.1986,84.9812,85.0637,52183.0
2017-05-02 10:40:00,113.46,113.46,113.31,113.31,24739.0,85.0861,85.0861,84.9737,84.9737,24739.0
2017-05-02 10:50:00,113.35,113.46,113.09,113.09,27176.0,85.0037,85.0861,84.8087,84.8087,27176.0
2017-05-02 11:00:00,113.11,113.38,113.05,113.31,22874.0,84.8237,85.0262,84.7787,84.9737,22874.0
2017-05-02 11:10:00,113.31,113.4,113.14,113.17,23157.0,84.9737,85.0412,84.8462,84.8687,23157.0
2017-05-02 11:20:00,113.18,113.29,113.08,113.09,13380.0,84.8762,84.9587,84.8012,84.8087,13380.0
2017-05-02 11:30:00,113.12,113.13,113.03,113.07,23369.0,84.8312,84.8387,84.7637,84.7937,23369.0
2017-05-02 11:40:00,113.08,113.15,112.98,112.98,17994.0,84.8012,84.8537,84.7262,84.7262,17994.0
2017-05-02 11:50:00,112.98,112.98,112.69,112.79,25971.0,84.7262,84.7262,84.5087,84.5837,25971.0
2017-05-02 12:00:00,112.83,113.24,112.79,113.12,27936.0,84.6137,84.9212,84.5837,84.8312,27936.0
2017-05-02 12:10:00,113.13,113.21,113.08,113.14,13594.0,84.8387,84.8987,84.8012,84.8462,13594.0
2017-05-02 12:20:00,113.14,113.19,113.11,113.14,10147.0,84.8462,84.8837,84.8237,84.8462,10147.0
2017-05-02 12:30:00,113.15,113.16,112.99,113.13,13098.0,84.8537,84.8612,84.7337,84.8387,13098.0
2017-05-02 12:40:00,113.12,113.12,113.0,113.07,7795.0,84.8312,84.8312,84.7412,84.7937,7795.0
2017-05-02 12:50:00,113.07,113.11,113.0,113.0,10399.0,84.7937,84.8237,84.7412,84.7412,10399.0
2017-05-02 13:00:00,113.02,113.11,112.98,113.06,8735.0,84.7562,84.8237,84.7262,84.7862,8735.0
2017-05-02 13:10:00,113.08,113.09,113.0,113.03,15113.0,84.8012,84.8087,84.7412,84.7637,15113.0
2017-05-02 13:20:00,113.01,113.04,112.91,113.01,9012.0,84.7487,84.7712,84.6737,84.7487,9012.0
2017-05-02 13:30:00,113.03,113.06,112.89,112.95,11839.0,84.7637,84.7862,84.6587,84.7037,11839.0
2017-05-02 13:40:00,112.93,112.95,112.86,112.91,8471.0,84.6887,84.7037,84.6362,84.6737,8471.0
2017-05-02 13:50:00,112.92,112.92,112.79,112.8,16152.0,84.6812,84.6812,84.5837,84.5912,16152.0
2017-05-02 14:00:00,112.79,112.81,112.74,112.81,15419.0,84.5837,84.5987,84.5462,84.5987,15419.0
2017-05-02 14:10:00,112.83,112.83,112.73,112.78,14180.0,84.6137,84.6137,84.5387,84.5762,14180.0
2017-05-02 14:20:00,112.78,112.83,112.75,112.78,12667.0,84.5762,84.6137,84.5537,84.5762,12667.0
2017-05-02 14:30:00,112.78,112.83,112.71,112.71,14431.0,84.5762,84.6137,84.5237,84.5237,14431.0
2017-05-02 14:40:00,112.71,112.72,112.56,112.59,12905.0,84.5237,84.5312,84.4112,84.4337,12905.0
2017-05-02 14:50:00,112.59,112.66,112.56,112.64,9654.0,84.4337,84.4862,84.4112,84.4712,9654.0
2017-05-02 15:00:00,112.64,112.64,112.4,112.45,37174.0,84.4712,84.4712,84.2912,84.3287,37174.0
2017-05-02 15:10:00,112.44,112.49,112.43,112.44,20116.0,84.3212,84.3587,84.3137,84.3212,20116.0
2017-05-02 15:20:00,112.44,112.49,112.41,112.48,23587.0,84.3212,84.3587,84.2987,84.3512,23587.0
2017-05-02 15:30:00,112.47,112.58,112.44,112.57,45568.0,84.3437,84.4262,84.3212,84.4187,45568.0
2017-05-02 15:40:00,112.57,112.58,112.51,112.52,68424.0,84.4187,84.4262,84.3737,84.3812,68424.0
2017-05-02 15:50:00,112.52,112.77,112.51,112.75,121630.0,84.3812,84.5687,84.3737,84.5537,121630.0
2017-05-03 09:30:00,113.37,113.37,112.56,112.68,20093.0,85.0187,85.0187,84.4112,84.5012,20093.0
2017-05-03 09:40:00,112.81,112.82,112.44,112.58,21667.0,84.5987,84.6062,84.3212,84.4262,21667.0
2017-05-03 09:50:00,112.6,112.6,111.89,112.0,21758.0,84.4412,84.4412,83.9088,83.9913,21758.0
2017-05-03 10:00:00,112.02,112.32,111.91,111.95,37259.0,84.0063,84.2312,83.9238,83.9538,37259.0
2017-05-03 10:10:00,111.96,112.05,111.9,111.92,35044.0,83.9613,84.0288,83.9163,83.9313,35044.0
2017-05-03 10:20:00,111.86,111.88,111.66,111.87,17026.0,83.8863,83.9013,83.7363,83.8938,17026.0
2017-05-03 10:30:00,111.89,111.9,111.66,111.68,14776.0,83.9088,83.9163,83.7363,83.7513,14776.0
2017-05-03 10:40:00,111.66,111.78,111.66,111.7,17766.0,83.7363,83.8263,83.7363,83.7663,17766.0
2017-05-03 10:50:00,111.75,111.82,111.66,111.74,12051.0,83.8038,83.8563,83.7363,83.7963,12051.0
2017-05-03 11:00:00,111.74,111.83,111.65,111.77,10255.0,83.7963,83.8638,83.7288,83.8188,10255.0
2017-05-03 11:10:00,111.8,111.86,111.71,111.74,7600.0,83.8413,83.8863,83.7738,83.7963,7600.0
2017-05-03 11:20:00,111.75,111.82,111.69,111.75,8878.0,83.8038,83.8563,83.7588,83.8038,8878.0
2017-05-03 11:30:00,111.74,111.84,111.68,111.75,19358.0,83.7963,83.8713,83.7513,83.8038,19358.0
2017-05-03 11:40:00,111.75,111.82,111.73,111.75,18090.0,83.8038,83.8563,83.7888,83.8038,18090.0
2017-05-03 11:50:00,111.77,111.77,111.72,111.74,14053.0,83.8188,83.8188,83.7813,83.7963,14053.0
2017-05-03 12:00:00,111.76,112.0,111.75,111.89,20364.0,83.8113,83.9913,83.8038,83.9088,20364.0
2017-05-03 12:10:00,111.89,111.98,111.87,111.93,8734.0,83.9088,83.9763,83.8938,83.9388,8734.0
2017-05-03 12:20:00,111.91,111.97,111.84,111.91,12366.0,83.9238,83.9688,83.8713,83.9238,12366.0
2017-05-03 12:30:00,111.91,111.91,111.82,111.85,5892.0,83.9238,83.9238,83.8563,83.8788,5892.0
2017-05-03 12:40:00,111.87,111.92,111.82,111.82,11392.0,83.8938,83.9313,83.8563,83.8563,11392.0
2017-05-03 12:50:00,111.83,111.9,111.83,111.85,10780.0,83.8638,83.9163,83.8638,83.8788,10780.0
2017-05-03 13:00:00,111.87,111.9,111.63,111.85,18078.0,83.8938,83.9163,83.7138,83.8788,18078.0
2017-05-03 13:10:00,111.83,111.88,111.8,111.85,9699.0,83.8638,83.9013,83.8413,83.8788,9699.0
2017-05-03 13:20:00,111.86,111.87,111.74,111.79,8092.0,83.8863,83.8938,83.7963,83.8338,8092.0
2017-05-03 13:30:00,111.79,111.85,111.77,111.8,8468.0,83.8338,83.8788,83.8188,83.8413,8468.0
2017-05-03 13:40:00,111.78,111.84,111.76,111.79,12371.0,83.8263,83.8713,83.8113,83.8338,12371.0
2017-05-03 13:50:00,111.8,111.92,111.76,111.83,33570.0,83.8413,83.9313,83.8113,83.8638,33570.0
2017-05-03 14:00:00,111.82,111.83,111.7,111.8,31134.0,83.8563,83.8638,83.7663,83.8413,31134.0
2017-05-03 14:10:00,111.79,111.8,111.58,111.61,17325.0,83.8338,83.8413,83.6763,83.6988,17325.0
2017-05-03 14:20:00,111.64,111.75,111.6,111.64,12369.0,83.7213,83.8038,83.6913,83.7213,12369.0
2017-05-03 14:30:00,111.62,111.7,111.55,111.61,13742.0,83.7063,83.7663,83.6538,83.6988,13742.0
2017-05-03 14:40:00,111.66,111.66,111.51,111.53,8483.0,83.7363,83.7363,83.6238,83.6388,8483.0
2017-05-03 14:50:00,111.54,111.68,111.54,111.61,21533.0,83.6463,83.7513,83.6463,83.6988,21533.0
2017-05-03 15:00:00,111.62,111.68,111.55,111.61,23835.0,83.7063,83.7513,83.6538,83.6988,23835.0
2017-05-03 15:10:00,111.57,111.68,111.56,111.65,21208.0,83.6688,83.7513,83.6613,83.7288,21208.0
2017-05-03 15:20:00,111.65,111.69,111.52,111.52,23294.0,83.7288,83.7588,83.6313,83.6313,23294.0
2017-05-03 15:30:00,111.54,111.61,111.48,111.55,32787.0,83.6463,83.6988,83.6013,83.6538,32787.0
2017-05-03 15:40:00,111.55,111.61,111.52,111.55,39956.0,83.6538,83.6988,83.6313,83.6538,39956.0
2017-05-03 15:50:00,111.58,111.58,111.48,111.5,72801.0,83.6763,83.6763,83.6013,83.6163,72801.0
2017-05-04 09:30:00,111.43,111.46,110.35,110.36,29471.0,83.5638,83.5863,82.7539,82.7614,29471.0
2017-05-04 09:40:00,110.41,110.92,110.25,110.92,11301.0,82.7989,83.1813,82.6789,83.1813,11301.0
2017-05-04 09:50:00,110.86,111.52,110.85,111.48,13822.0,83.1364,83.6313,83.1289,83.6013,13822.0
2017-05-04 10:00:00,111.47,111.53,111.13,111.2,16330.0,83.5938,83.6388,83.3388,83.3913,16330.0
2017-05-04 10:10:00,111.17,111.3,111.03,111.18,17698.0,83.3688,83.4663,83.2638,83.3763,17698.0
2017-05-04 10:20:00,111.13,111.13,110.71,110.9,15081.0,83.3388,83.3388,83.0239,83.1663,15081.0
2017-05-04 10:30:00,110.91,111.11,110.86,110.98,24948.0,83.1738,83.3238,83.1364,83.2263,24948.0
2017-05-04 10:40:00,111.01,111.06,110.8,111.0,36848.0,83.2488,83.2863,83.0914,83.2413,36848.0
2017-05-04 10:50:00,110.98,111.12,110.87,110.93,24950.0,83.2263,83.3313,83.1439,83.1888,24950.0
2017-05-04 11:00:00,110.91,110.94,110.74,110.77,58163.0,83.1738,83.1963,83.0464,83.0689,58163.0
2017-05-04 11:10:00,110.77,111.08,110.68,111.08,23684.0,83.0689,83.3013,83.0014,83.3013,23684.0
2017-05-04 11:20:00,111.11,111.22,111.05,111.16,10090.0,83.3238,83.4063,83.2788,83.3613,10090.0
2017-05-04 11:30:00,111.17,111.17,110.88,110.88,17311.0,83.3688,83.3688,83.1513,83.1513,17311.0
2017-05-04 11:40:00,110.89,111.0,110.75,110.79,33254.0,83.1588,83.2413,83.0539,83.0839,33254.0
2017-05-04 11:50:00,110.8,110.92,110.8,110.92,9768.0,83.0914,83.1813,83.0914,83.1813,9768.0
2017-05-04 12:00:00,110.86,110.93,110.6,110.62,47792.0,83.1364,83.1888,82.9414,82.9564,47792.0
2017-05-04 12:10:00,110.57,110.61,110.36,110.4,13323.0,82.9189,82.9489,82.7614,82.7914,13323.0
2017-05-04 12:20:00,110.47,110.63,110.32,110.62,4914.0,82.8439,82.9639,82.7314,82.9564,4914.0
2017-05-04 12:30:00,110.66,110.75,110.63,110.75,5330.0,82.9864,83.0539,82.9639,83.0539,5330.0
2017-05-04 12:40:00,110.77,110.82,110.74,110.76,11756.0,83.0689,83.1064,83.0464,83.0614,11756.0
2017-05-04 12:50:00,110.8,110.91,110.77,110.91,24729.0,83.0914,83.1738,83.0689,83.1738,24729.0
2017-05-04 13:00:00,110.91,111.07,110.9,111.03,13949.0,83.1738,83.2938,83.1663,83.2638,13949.0
2017-05-04 13:10:00,110.98,110.98,110.82,110.83,10739.0,83.2263,83.2263,83.1064,83.1139,10739.0
2017-05-04 13:20:00,110.83,110.92,110.75,110.92,7301.0,83.1139,83.1813,83.0539,83.1813,7301.0
2017-05-04 13:30:00,110.86,110.94,110.83,110.91,4634.0,83.1364,83.1963,83.1139,83.1738,4634.0
2017-05-04 13:40:00,110.94,110.94,110.8,110.84,9601.0,83.1963,83.1963,83.0914,83.1214,9601.0
2017-05-04 13:50:00,110.79,111.07,110.79,111.07,9150.0,83.0839,83.2938,83.0839,83.2938,9150.0
2017-05-04 14:00:00,111.14,111.37,111.13,111.37,7946.0,83.3463,83.5188,83.3388,83.5188,7946.0
2017-05-04 14:10:00,111.34,111.43,111.21,111.24,21843.0,83.4963,83.5638,83.3988,83.4213,21843.0
2017-05-04 14:20:00,111.22,111.34,111.04,111.28,28319.0,83.4063,83.4963,83.2713,83.4513,28319.0
2017-05-04 14:30:00,111.3,111.3,111.17,111.3,23630.0,83.4663,83.4663,83.3688,83.4663,23630.0
2017-05-04 14:40:00,111.3,111.67,111.29,111.59,49622.0,83.4663,83.7438,83.4588,83.6838,49622.0
2017-05-04 14:50:00,111.57,111.58,111.34,111.4,9857.0,83.6688,83.6763,83.4963,83.5413,9857.0
2017-05-04 15:00:00,111.39,111.5,111.3,111.39,14471.0,83.5338,83.6163,83.4663,83.5338,14471.0
2017-05-04 15:10:00,111.38,111.43,111.25,111.34,25667.0,83.5263,83.5638,83.4288,83.4963,25667.0
2017-05-04 15:20:00,111.33,111.4,111.27,111.33,20684.0,83.4888,83.5413,83.4438,83.4888,20684.0
2017-05-04 15:30:00,111.32,111.52,111.3,111.48,16252.0,83.4813,83.6313,83.4663,83.6013,16252.0
2017-05-04 15:40:00,111.5,111.73,111.47,111.62,19405.0,83.6163,83.7888,83.5938,83.7063,19405.0
2017-05-04 15:50:00,111.63,111.91,111.6,111.86,123221.0,83.7138,83.9238,83.6913,83.8863,123221.0
2017-05-05 09:30:00,112.05,112.93,112.05,112.55,15464.0,84.0288,84.6887,84.0288,84.4037,15464.0
2017-05-05 09:40:00,112.72,112.74,112.26,112.26,3152.0,84.5312,84.5462,84.1862,84.1862,3152.0
2017-05-05 09:50:00,112.39,112.67,112.34,112.54,7541.0,84.2837,84.4937,84.2462,84.3962,7541.0
2017-05-05 10:00:00,112.65,112.85,112.52,112.62,9518.0,84.4787,84.6287,84.3812,84.4562,9518.0
2017-05-05 10:10:00,112.8,112.83,112.57,112.61,19290.0,84.5912,84.6137,84.4187,84.4487,19290.0
2017-05-05 10:20:00,112.56,112.78,112.51,112.67,7230.0,84.4112,84.5762,84.3737,84.4937,7230.0
2017-05-05 10:30:00,112.7,112.8,112.63,112.79,6521.0,84.5162,84.5912,84.4637,84.5837,6521.0
2017-05-05 10:40:00,112.77,112.93,112.64,112.64,5370.0,84.5687,84.6887,84.4712,84.4712,5370.0
2017-05-05 10:50:00,112.75,112.86,112.71,112.75,7664.0,84.5537,84.6362,84.5237,84.5537,7664.0
2017-05-05 11:00:00,112.73,112.78,112.57,112.57,8550.0,84.5387,84.5762,84.4187,84.4187,8550.0
2017-05-05 11:10:00,112.5,112.66,112.5,112.61,7111.0,84.3662,84.4862,84.3662,84.4487,7111.0
2017-05-05 11:20:00,112.65,112.89,112.65,112.89,4385.0,84.4787,84.6587,84.4787,84.6587,4385.0
2017-05-05 11:30:00,112.89,112.99,112.85,112.91,7763.0,84.6587,84.7337,84.6287,84.6737,7763.0
2017-05-05 11:40:00,112.88,112.98,112.83,112.92,3852.0,84.6512,84.7262,84.6137,84.6812,3852.0
2017-05-05 11:50:00,112.92,112.98,112.89,112.97,3600.0,84.6812,84.7262,84.6587,84.7187,3600.0
2017-05-05 12:00:00,112.95,113.08,112.95,112.99,8553.0,84.7037,84.8012,84.7037,84.7337,8553.0
2017-05-05 12:10:00,113.0,113.02,112.86,113.02,4553.0,84.7412,84.7562,84.6362,84.7562,4553.0
2017-05-05 12:20:00,113.02,113.02,112.9,112.9,4310.0,84.7562,84.7562,84.6662,84.6662,4310.0
2017-05-05 12:30:00,112.93,113.05,112.91,112.99,6240.0,84.6887,84.7787,84.6737,84.7337,6240.0
2017-05-05 12:40:00,113.05,113.05,112.96,113.03,5203.0,84.7787,84.7787,84.7112,84.7637,5203.0
2017-05-05 12:50:00,113.01,113.18,112.96,113.18,13916.0,84.7487,84.8762,84.7112,84.8762,13916.0
2017-05-05 13:00:00,113.14,113.16,113.06,113.08,9192.0,84.8462,84.8612,84.7862,84.8012,9192.0
2017-05-05 13:10:00,113.06,113.07,113.01,113.07,3159.0,84.7862,84.7937,84.7487,84.7937,3159.0
2017-05-05 13:20:00,113.07,113.15,113.07,113.13,6270.0,84.7937,84.8537,84.7937,84.8387,6270.0
2017-05-05 13:30:00,113.09,113.26,113.06,113.23,4291.0,84.8087,84.9362,84.7862,84.9137,4291.0
2017-05-05 13:40:00,113.2,113.33,113.18,113.33,3754.0,84.8912,84.9887,84.8762,84.9887,3754.0
2017-05-05 13:50:00,113.33,113.39,113.31,113.36,8059.0,84.9887,85.0337,84.9737,85.0112,8059.0
2017-05-05 14:00:00,113.34,113.39,113.28,113.35,5968.0,84.9962,85.0337,84.9512,85.0037,5968.0
2017-05-05 14:10:00,113.38,113.4,113.3,113.35,10751.0,85.0262,85.0412,84.9662,85.0037,10751.0
2017-05-05 14:20:00,113.36,113.52,113.34,113.48,6500.0,85.0112,85.1311,84.9962,85.1011,6500.0
2017-05-05 14:30:00,113.49,113.61,113.49,113.6,8356.0,85.1086,85.1986,85.1086,85.1911,8356.0
2017-05-05 14:40:00,113.63,113.65,113.52,113.56,11810.0,85.2136,85.2286,85.1311,85.1611,11810.0
2017-05-05 14:50:00,113.55,113.6,113.53,113.59,45653.0,85.1536,85.1911,85.1386,85.1836,45653.0
2017-05-05 15:00:00,113.59,113.59,113.34,113.41,28135.0,85.1836,85.1836,84.9962,85.0487,28135.0
2017-05-05 15:10:00,113.43,113.46,113.31,113.36,17638.0,85.0637,85.0861,84.9737,85.0112,17638.0
2017-05-05 15:20:00,113.36,113.38,113.26,113.34,19422.0,85.0112,85.0262,84.9362,84.9962,19422.0
2017-05-05 15:30:00,113.33,113.54,113.33,113.54,24854.0,84.9887,85.1461,84.9887,85.1461,24854.0
2017-05-05 15:40:00,113.51,113.77,113.51,113.7,34920.0,85.1236,85.3186,85.1236,85.2661,34920.0
2017-05-05 15:50:00,113.68,113.87,113.65,113.8,48450.0,85.2511,85.3936,85.2286,85.3411,48450.0
2017-05-08 09:30:00,114.17,114.27,113.51,113.51,14465.0,85.6186,85.6936,85.1236,85.1236,14465.0
2017-05-08 09:40:00,113.53,113.8,113.21,113.31,10322.0,85.1386,85.3411,84.8987,84.9737,10322.0
2017-05-08 09:50:00,113.32,113.32,112.84,113.19,32276.0,84.9812,84.9812,84.6212,84.8837,32276.0
2017-05-08 10:00:00,113.23,113.44,113.23,113.25,13845.0,84.9137,85.0711,84.9137,84.9287,13845.0
2017-05-08 10:10:00,113.14,113.25,112.94,113.22,13142.0,84.8462,84.9287,84.6962,84.9062,13142.0
2017-05-08 10:20:00,113.22,113.27,112.98,113.13,8020.0,84.9062,84.9437,84.7262,84.8387,8020.0
2017-05-08 10:30:00,113.13,113.17,112.88,112.88,6908.0,84.8387,84.8687,84.6512,84.6512,6908.0
2017-05-08 10:40:00,112.83,113.06,112.79,113.06,7663.0,84.6137,84.7862,84.5837,84.7862,7663.0
2017-05-08 10:50:00,113.05,113.13,112.82,112.83,8945.0,84.7787,84.8387,84.6062,84.6137,8945.0
2017-05-08 11:00:00,112.85,112.91,112.77,112.77,7019.0,84.6287,84.6737,84.5687,84.5687,7019.0
2017-05-08 11:10:00,112.75,112.89,112.67,112.68,12255.0,84.5537,84.6587,84.4937,84.5012,12255.0
2017-05-08 11:20:00,112.66,112.77,112.62,112.74,7360.0,84.4862,84.5687,84.4562,84.5462,7360.0
2017-05-08 11:30:00,112.76,112.9,112.64,112.72,9339.0,84.5612,84.6662,84.4712,84.5312,9339.0
2017-05-08 11:40:00,112.71,112.77,112.62,112.67,18435.0,84.5237,84.5687,84.4562,84.4937,18435.0
2017-05-08 11:50:00,112.65,112.8,112.61,112.8,7384.0,84.4787,84.5912,84.4487,84.5912,7384.0
2017-05-08 12:00:00,112.75,112.79,112.7,112.77,2502.0,84.5537,84.5837,84.5162,84.5687,2502.0
2017-05-08 12:10:00,112.77,112.88,112.72,112.83,5196.0,84.5687,84.6512,84.5312,84.6137,5196.0
2017-05-08 12:20:00,112.85,113.01,112.85,112.89,4233.0,84.6287,84.7487,84.6287,84.6587,4233.0
2017-05-08 12:30:00,112.91,113.1,112.89,113.1,5626.0,84.6737,84.8162,84.6587,84.8162,5626.0
2017-05-08 12:40:00,113.06,113.15,113.04,113.15,2300.0,84.7862,84.8537,84.7712,84.8537,2300.0
2017-05-08 12:50:00,113.12,113.2,113.03,113.15,5437.0,84.8312,84.8912,84.7637,84.8537,5437.0
2017-05-08 13:00:00,113.14,113.2,113.09,113.17,4853.0,84.8462,84.8912,84.8087,84.8687,4853.0
2017-05-08 13:10:00,113.24,113.32,113.22,113.26,6090.0,84.9212,84.9812,84.9062,84.9362,6090.0
2017-05-08 13:20:00,113.25,113.34,113.23,113.25,4924.0,84.9287,84.9962,84.9137,84.9287,4924.0
2017-05-08 13:30:00,113.24,113.52,113.23,113.42,15546.0,84.9212,85.1311,84.9137,85.0562,15546.0
2017-05-08 13:40:00,113.39,113.5,113.33,113.46,8446.0,85.0337,85.1161,84.9887,85.0861,8446.0
2017-05-08 13:50:00,113.43,113.5,113.41,113.46,6140.0,85.0637,85.1161,85.0487,85.0861,6140.0
2017-05-08 14:00:00,113.47,113.5,113.38,113.41,8358.0,85.0936,85.1161,85.0262,85.0487,8358.0
2017-05-08 14:10:00,113.43,113.44,113.36,113.44,6761.0,85.0637,85.0711,85.0112,85.0711,6761.0
2017-05-08 14:20:00,113.45,113.45,113.29,113.33,10154.0,85.0786,85.0786,84.9587,84.9887,10154.0
2017-05-08 14:30:00,113.38,113.45,113.33,113.38,7405.0,85.0262,85.0786,84.9887,85.0262,7405.0
2017-05-08 14:40:00,113.41,113.45,113.31,113.41,7895.0,85.0487,85.0786,84.9737,85.0487,7895.0
2017-05-08 14:50:00,113.41,113.46,113.35,113.45,6982.0,85.0487,85.0861,85.0037,85.0786,6982.0
2017-05-08 15:00:00,113.43,113.43,113.33,113.4,8133.0,85.0637,85.0637,84.9887,85.0412,8133.0
2017-05-08 15:10:00,113.41,113.48,113.35,113.41,10100.0,85.0487,85.1011,85.0037,85.0487,10100.0
2017-05-08 15:20:00,113.38,113.5,113.38,113.44,13021.0,85.0262,85.1161,85.0262,85.0711,13021.0
2017-05-08 15:30:00,113.45,113.5,113.38,113.4,17197.0,85.0786,85.1161,85.0262,85.0412,17197.0
2017-05-08 15:40:00,113.4,113.44,113.33,113.41,23137.0,85.0412,85.0711,84.9887,85.0487,23137.0
2017-05-08 15:50:00,113.41,113.53,113.36,113.51,65465.0,85.0487,85.1386,85.0112,85.1236,65465.0
2017-05-09 09:30:00,113.7,114.06,113.55,113.61,15739.0,85.2661,85.5361,85.1536,85.1986,15739.0
2017-05-09 09:40:00,113.53,114.0,113.17,114.0,8297.0,85.1386,85.4911,84.8687,85.4911,8297.0
2017-05-09 09:50:00,114.0,114.09,113.6,114.09,8545.0,85.4911,85.5586,85.1911,85.5586,8545.0
2017-05-09 10:00:00,114.06,114.16,113.81,114.09,23597.0,85.5361,85.6111,85.3486,85.5586,23597.0
2017-05-09 10:10:00,114.09,114.37,113.93,114.36,39067.0,85.5586,85.7686,85.4386,85.7611,39067.0
2017-05-09 10:20:00,114.37,114.53,114.27,114.45,12180.0,85.7686,85.8886,85.6936,85.8286,12180.0
2017-05-09 10:30:00,114.45,114.6,114.26,114.34,13916.0,85.8286,85.9411,85.6861,85.7461,13916.0
2017-05-09 10:40:00,114.29,114.29,113.82,113.85,8146.0,85.7086,85.7086,85.3561,85.3786,8146.0
2017-05-09 10:50:00,113.92,114.14,113.88,114.02,7097.0,85.4311,85.5961,85.4011,85.5061,7097.0
2017-05-09 11:00:00,114.01,114.09,113.98,114.02,8428.0,85.4986,85.5586,85.4761,85.5061,8428.0
2017-05-09 11:10:00,114.0,114.04,113.89,113.95,9307.0,85.4911,85.5211,85.4086,85.4536,9307.0
2017-05-09 11:20:00,113.9,113.97,113.76,113.81,5782.0,85.4161,85.4686,85.3111,85.3486,5782.0
2017-05-09 11:30:00,113.85,113.98,113.79,113.93,5564.0,85.3786,85.4761,85.3336,85.4386,5564.0
2017-05-09 11:40:00,113.94,114.07,113.94,114.03,3791.0,85.4461,85.5436,85.4461,85.5136,3791.0
2017-05-09 11:50:00,113.99,114.11,113.96,114.04,6558.0,85.4836,85.5736,85.4611,85.5211,6558.0
2017-05-09 12:00:00,113.94,114.15,113.84,113.84,8884.0,85.4461,85.6036,85.3711,85.3711,8884.0
2017-05-09 12:10:00,113.84,113.9,113.75,113.87,4325.0,85.3711,85.4161,85.3036,85.3936,4325.0
2017-05-09 12:20:00,113.8,113.8,113.6,113.73,7526.0,85.3411,85.3411,85.1911,85.2886,7526.0
2017-05-09 12:30:00,113.72,113.79,113.63,113.77,6025.0,85.2811,85.3336,85.2136,85.3186,6025.0
2017-05-09 12:40:00,113.77,113.86,113.71,113.72,4130.0,85.3186,85.3861,85.2736,85.2811,4130.0
2017-05-09 12:50:00,113.81,113.86,113.77,113.79,3995.0,85.3486,85.3861,85.3186,85.3336,3995.0
2017-05-09 13:00:00,113.82,114.01,113.79,113.98,12983.0,85.3561,85.4986,85.3336,85.4761,12983.0
2017-05-09 13:10:00,114.0,114.07,113.91,113.93,11603.0,85.4911,85.5436,85.4236,85.4386,11603.0
2017-05-09 13:20:00,113.95,113.98,113.8,113.92,4906.0,85.4536,85.4761,85.3411,85.4311,4906.0
2017-05-09 13:30:00,113.83,114.0,113.83,113.93,4781.0,85.3636,85.4911,85.3636,85.4386,4781.0
2017-05-09 13:40:00,113.92,114.01,113.91,113.97,13830.0,85.4311,85.4986,85.4236,85.4686,13830.0
2017-05-09 13:50:00,113.97,114.01,113.9,113.98,7732.0,85.4686,85.4986,85.4161,85.4761,7732.0
2017-05-09 14:00:00,114.0,114.03,113.87,113.88,13875.0,85.4911,85.5136,85.3936,85.4011,13875.0
2017-05-09 14:10:00,113.86,113.86,113.74,113.74,5154.0,85.3861,85.3861,85.2961,85.2961,5154.0
2017-05-09 14:20:00,113.79,113.85,113.72,113.81,7014.0,85.3336,85.3786,85.2811,85.3486,7014.0
2017-05-09 14:30:00,113.79,113.79,113.65,113.65,8555.0,85.3336,85.3336,85.2286,85.2286,8555.0
2017-05-09 14:40:00,113.69,113.85,113.69,113.83,5972.0,85.2586,85.3786,85.2586,85.3636,5972.0
2017-05-09 14:50:00,113.8,113.95,113.76,113.89,8991.0,85.3411,85.4536,85.3111,85.4086,8991.0
2017-05-09 15:00:00,113.89,113.99,113.88,113.95,18041.0,85.4086,85.4836,85.4011,85.4536,18041.0
2017-05-09 15:10:00,113.93,114.0,113.88,113.92,13254.0,85.4386,85.4911,85.4011,85.4311,13254.0
2017-05-09 15:20:00,113.9,113.93,113.8,113.83,13806.0,85.4161,85.4386,85.3411,85.3636,13806.0
2017-05-09 15:30:00,113.84,113.84,113.73,113.79,25186.0,85.3711,85.3711,85.2886,85.3336,25186.0
2017-05-09 15:40:00,113.77,113.86,113.7,113.79,25425.0,85.3186,85.3861,85.2661,85.3336,25425.0
2017-05-09 15:50:00,113.79,114.04,113.79,113.99,88164.0,85.3336,85.5211,85.3336,85.4836,88164.0
2017-05-10 09:30:00,113.95,114.57,113.71,114.07,17494.0,85.4536,85.9186,85.2736,85.5436,17494.0
2017-05-10 09:40:00,114.1,114.39,113.86,114.33,9303.0,85.5661,85.7836,85.3861,85.7386,9303.0
2017-05-10 09:50:00,114.35,114.77,114.35,114.62,16452.0,85.7536,86.0685,85.7536,85.9561,16452.0
2017-05-10 10:00:00,114.57,114.91,114.49,114.8,16840.0,85.9186,86.1735,85.8586,86.091,16840.0
2017-05-10 10:10:00,114.72,114.72,114.37,114.53,7711.0,86.0311,86.0311,85.7686,85.8886,7711.0
2017-05-10 10:20:00,114.55,114.58,114.31,114.31,13212.0,85.9036,85.9261,85.7236,85.7236,13212.0
2017-05-10 10:30:00,114.38,114.48,114.32,114.36,9036.0,85.7761,85.8511,85.7311,85.7611,9036.0
2017-05-10 10:40:00,114.4,114.42,114.28,114.28,10238.0,85.7911,85.8061,85.7011,85.7011,10238.0
2017-05-10 10:50:00,114.28,114.35,114.22,114.22,10897.0,85.7011,85.7536,85.6561,85.6561,10897.0
2017-05-10 11:00:00,114.22,114.4,114.22,114.35,11454.0,85.6561,85.7911,85.6561,85.7536,11454.0
2017-05-10 11:10:00,114.27,114.43,114.27,114.41,20405.0,85.6936,85.8136,85.6936,85.7986,20405.0
2017-05-10 11:20:00,114.45,114.66,114.45,114.59,11942.0,85.8286,85.9861,85.8286,85.9336,11942.0
2017-05-10 11:30:00,114.54,114.64,114.49,114.49,7453.0,85.8961,85.9711,85.8586,85.8586,7453.0
2017-05-10 11:40:00,114.52,114.67,114.5,114.67,4801.0,85.8811,85.9936,85.8661,85.9936,4801.0
2017-05-10 11:50:00,114.67,114.8,114.67,114.8,6134.0,85.9936,86.091,85.9936,86.091,6134.0
2017-05-10 12:00:00,114.77,114.9,114.59,114.59,9883.0,86.0685,86.166,85.9336,85.9336,9883.0
2017-05-10 12:10:00,114.56,114.73,114.56,114.62,5136.0,85.9111,86.0385,85.9111,85.9561,5136.0
2017-05-10 12:20:00,114.62,114.68,114.52,114.53,6084.0,85.9561,86.0011,85.8811,85.8886,6084.0
2017-05-10 12:30:00,114.57,114.57,114.51,114.54,5603.0,85.9186,85.9186,85.8736,85.8961,5603.0
2017-05-10 12:40:00,114.53,114.56,114.46,114.48,5581.0,85.8886,85.9111,85.8361,85.8511,5581.0
2017-05-10 12:50:00,114.48,114.52,114.41,114.49,4993.0,85.8511,85.8811,85.7986,85.8586,4993.0
2017-05-10 13:00:00,114.52,114.55,114.45,114.52,4652.0,85.8811,85.9036,85.8286,85.8811,4652.0
2017-05-10 13:10:00,114.55,114.62,114.5,114.6,7223.0,85.9036,85.9561,85.8661,85.9411,7223.0
2017-05-10 13:20:00,114.6,114.66,114.56,114.62,6621.0,85.9411,85.9861,85.9111,85.9561,6621.0
2017-05-10 13:30:00,114.58,114.63,114.53,114.62,3938.0,85.9261,85.9636,85.8886,85.9561,3938.0
2017-05-10 13:40:00,114.62,114.64,114.54,114.57,5457.0,85.9561,85.9711,85.8961,85.9186,5457.0
2017-05-10 13:50:00,114.59,114.59,114.51,114.51,4600.0,85.9336,85.9336,85.8736,85.8736,4600.0
2017-05-10 14:00:00,114.52,114.66,114.49,114.66,7814.0,85.8811,85.9861,85.8586,85.9861,7814.0
2017-05-10 14:10:00,114.63,114.68,114.6,114.64,9660.0,85.9636,86.0011,85.9411,85.9711,9660.0
2017-05-10 14:20:00,114.64,114.64,114.44,114.44,6268.0,85.9711,85.9711,85.8211,85.8211,6268.0
2017-05-10 14:30:00,114.45,114.54,114.41,114.52,4900.0,85.8286,85.8961,85.7986,85.8811,4900.0
2017-05-10 14:40:00,114.54,114.57,114.4,114.44,4900.0,85.8961,85.9186,85.7911,85.8211,4900.0
2017-05-10 14:50:00,114.48,114.48,114.39,114.44,7310.0,85.8511,85.8511,85.7836,85.8211,7310.0
2017-05-10 15:00:00,114.43,114.7,114.43,114.7,7614.0,85.8136,86.0161,85.8136,86.0161,7614.0
2017-05-10 15:10:00,114.69,114.7,114.56,114.61,8208.0,86.0086,86.0161,85.9111,85.9486,8208.0
2017-05-10 15:20:00,114.56,114.58,114.5,114.5,9544.0,85.9111,85.9261,85.8661,85.8661,9544.0
2017-05-10 15:30:00,114.52,114.52,114.42,114.43,11443.0,85.8811,85.8811,85.8061,85.8136,11443.0
2017-05-10 15:40:00,114.47,114.54,114.39,114.41,28834.0,85.8436,85.8961,85.7836,85.7986,28834.0
2017-05-10 15:50:00,114.42,114.46,114.35,114.42,30873.0,85.8061,85.8361,85.7536,85.8061,30873.0
2017-05-11 09:30:00,114.12,114.31,113.86,113.9,14840.0,85.5811,85.7236,85.3861,85.4161,14840.0
2017-05-11 09:40:00,113.85,114.11,113.59,113.97,19021.0,85.3786,85.5736,85.1836,85.4686,19021.0
2017-05-11 09:50:00,114.14,114.23,113.97,114.05,4357.0,85.5961,85.6636,85.4686,85.5286,4357.0
2017-05-11 10:00:00,114.0,114.42,113.99,114.3,30969.0,85.4911,85.8061,85.4836,85.7161,30969.0
2017-05-11 10:10:00,114.34,114.47,114.09,114.09,7838.0,85.7461,85.8436,85.5586,85.5586,7838.0
2017-05-11 10:20:00,114.15,114.22,114.04,114.22,5099.0,85.6036,85.6561,85.5211,85.6561,5099.0
2017-05-11 10:30:00,114.08,114.25,114.02,114.11,9433.0,85.5511,85.6786,85.5061,85.5736,9433.0
2017-05-11 10:40:00,114.04,114.06,113.82,113.82,9616.0,85.5211,85.5361,85.3561,85.3561,9616.0
2017-05-11 10:50:00,113.88,113.88,113.62,113.64,10954.0,85.4011,85.4011,85.2061,85.2211,10954.0
2017-05-11 11:00:00,113.7,113.85,113.61,113.84,13714.0,85.2661,85.3786,85.1986,85.3711,13714.0
2017-05-11 11:10:00,113.82,113.9,113.64,113.66,6279.0,85.3561,85.4161,85.2211,85.2361,6279.0
2017-05-11 11:20:00,113.61,113.76,113.52,113.76,12039.0,85.1986,85.3111,85.1311,85.3111,12039.0
2017-05-11 11:30:00,113.75,113.81,113.63,113.7,5219.0,85.3036,85.3486,85.2136,85.2661,5219.0
2017-05-11 11:40:00,113.67,113.69,113.46,113.48,10104.0,85.2436,85.2586,85.0861,85.1011,10104.0
2017-05-11 11:50:00,113.39,113.51,113.38,113.43,7969.0,85.0337,85.1236,85.0262,85.0637,7969.0
2017-05-11 12:00:00,113.44,113.7,113.44,113.7,5884.0,85.0711,85.2661,85.0711,85.2661,5884.0
2017-05-11 12:10:00,113.66,113.79,113.61,113.73,8450.0,85.2361,85.3336,85.1986,85.2886,8450.0
2017-05-11 12:20:00,113.7,113.72,113.52,113.53,7903.0,85.2661,85.2811,85.1311,85.1386,7903.0
2017-05-11 12:30:00,113.52,113.54,113.42,113.47,9744.0,85.1311,85.1461,85.0562,85.0936,9744.0
2017-05-11 12:40:00,113.47,113.51,113.39,113.49,8829.0,85.0936,85.1236,85.0337,85.1086,8829.0
2017-05-11 12:50:00,113.5,113.58,113.48,113.56,3115.0,85.1161,85.1761,85.1011,85.1611,3115.0
2017-05-11 13:00:00,113.58,113.61,113.53,113.61,8393.0,85.1761,85.1986,85.1386,85.1986,8393.0
2017-05-11 13:10:00,113.61,113.68,113.59,113.6,3870.0,85.1986,85.2511,85.1836,85.1911,3870.0
2017-05-11 13:20:00,113.59,113.63,113.52,113.6,7774.0,85.1836,85.2136,85.1311,85.1911,7774.0
2017-05-11 13:30:00,113.58,113.62,113.49,113.61,9691.0,85.1761,85.2061,85.1086,85.1986,9691.0
2017-05-11 13:40:00,113.62,113.72,113.61,113.63,8976.0,85.2061,85.2811,85.1986,85.2136,8976.0
2017-05-11 13:50:00,113.68,113.7,113.63,113.69,2200.0,85.2511,85.2661,85.2136,85.2586,2200.0
2017-05-11 14:00:00,113.66,113.66,113.44,113.44,7901.0,85.2361,85.2361,85.0711,85.0711,7901.0
2017-05-11 14:10:00,113.42,113.63,113.36,113.63,16016.0,85.0562,85.2136,85.0112,85.2136,16016.0
2017-05-11 14:20:00,113.59,113.8,113.58,113.65,15273.0,85.1836,85.3411,85.1761,85.2286,15273.0
2017-05-11 14:30:00,113.71,113.78,113.68,113.72,5074.0,85.2736,85.3261,85.2511,85.2811,5074.0
2017-05-11 14:40:00,113.73,113.81,113.69,113.75,10434.0,85.2886,85.3486,85.2586,85.3036,10434.0
2017-05-11 14:50:00,113.75,113.77,113.69,113.76,10789.0,85.3036,85.3186,85.2586,85.3111,10789.0
2017-05-11 15:00:00,113.75,113.89,113.73,113.83,8061.0,85.3036,85.4086,85.2886,85.3636,8061.0
2017-05-11 15:10:00,113.81,113.9,113.73,113.75,12893.0,85.3486,85.4161,85.2886,85.3036,12893.0
2017-05-11 15:20:00,113.75,113.75,113.6,113.63,12521.0,85.3036,85.3036,85.1911,85.2136,12521.0
2017-05-11 15:30:00,113.62,113.78,113.62,113.75,15556.0,85.2061,85.3261,85.2061,85.3036,15556.0
2017-05-11 15:40:00,113.75,113.82,113.65,113.79,20085.0,85.3036,85.3561,85.2286,85.3336,20085.0
2017-05-11 15:50:00,113.79,113.8,113.62,113.72,48457.0,85.3336,85.3411,85.2061,85.2811,48457.0
2017-05-12 09:30:00,113.64,113.96,113.45,113.87,11642.0,85.2211,85.4611,85.0786,85.3936,11642.0
2017-05-12 09:40:00,113.8,113.85,113.73,113.85,4150.0,85.3411,85.3786,85.2886,85.3786,4150.0
2017-05-12 09:50:00,113.88,113.91,113.73,113.75,5166.0,85.4011,85.4236,85.2886,85.3036,5166.0
2017-05-12 10:00:00,113.75,113.79,113.68,113.71,5773.0,85.3036,85.3336,85.2511,85.2736,5773.0
2017-05-12 10:10:00,113.69,113.97,113.67,113.91,2940.0,85.2586,85.4686,85.2436,85.4236,2940.0
2017-05-12 10:20:00,113.94,114.11,113.84,114.03,9301.0,85.4461,85.5736,85.3711,85.5136,9301.0
2017-05-12 10:30:00,114.05,114.47,114.01,114.47,12707.0,85.5286,85.8436,85.4986,85.8436,12707.0
2017-05-12 10:40:00,114.48,114.51,114.23,114.23,12341.0,85.8511,85.8736,85.6636,85.6636,12341.0
2017-05-12 10:50:00,114.23,114.33,114.16,114.24,4561.0,85.6636,85.7386,85.6111,85.6711,4561.0
2017-05-12 11:00:00,114.25,114.27,114.13,114.21,4249.0,85.6786,85.6936,85.5886,85.6486,4249.0
2017-05-12 11:10:00,114.26,114.49,114.21,114.44,4355.0,85.6861,85.8586,85.6486,85.8211,4355.0
2017-05-12 11:20:00,114.4,114.62,114.4,114.62,6929.0,85.7911,85.9561,85.7911,85.9561,6929.0
2017-05-12 11:30:00,114.6,114.66,114.58,114.65,6423.0,85.9411,85.9861,85.9261,85.9786,6423.0
2017-05-12 11:40:00,114.64,114.74,114.57,114.73,5260.0,85.9711,86.046,85.9186,86.0385,5260.0
2017-05-12 11:50:00,114.73,114.86,114.65,114.85,8172.0,86.0385,86.136,85.9786,86.1285,8172.0
2017-05-12 12:00:00,114.83,114.84,114.71,114.71,3689.0,86.1135,86.121,86.0236,86.0236,3689.0
2017-05-12 12:10:00,114.73,114.76,114.7,114.73,5647.0,86.0385,86.061,86.0161,86.0385,5647.0
2017-05-12 12:20:00,114.73,114.73,114.61,114.62,6421.0,86.0385,86.0385,85.9486,85.9561,6421.0
2017-05-12 12:30:00,114.6,114.73,114.6,114.71,8515.0,85.9411,86.0385,85.9411,86.0236,8515.0
2017-05-12 12:40:00,114.71,114.74,114.68,114.68,4132.0,86.0236,86.046,86.0011,86.0011,4132.0
2017-05-12 12:50:00,114.65,114.68,114.65,114.67,1741.0,85.9786,86.0011,85.9786,85.9936,1741.0
2017-05-12 13:00:00,114.71,114.79,114.7,114.75,3150.0,86.0236,86.0835,86.0161,86.0535,3150.0
2017-05-12 13:10:00,114.75,114.75,114.6,114.62,6165.0,86.0535,86.0535,85.9411,85.9561,6165.0
2017-05-12 13:20:00,114.64,114.87,114.62,114.87,11956.0,85.9711,86.1435,85.9561,86.1435,11956.0
2017-05-12 13:30:00,114.88,115.02,114.86,115.0,19081.0,86.151,86.256,86.136,86.241,19081.0
2017-05-12 13:40:00,115.01,115.07,114.97,115.0,12686.0,86.2485,86.2935,86.2185,86.241,12686.0
2017-05-12 13:50:00,115.02,115.1,115.0,115.06,6534.0,86.256,86.316,86.241,86.286,6534.0
2017-05-12 14:00:00,115.09,115.11,114.96,115.0,8672.0,86.3085,86.3235,86.211,86.241,8672.0
2017-05-12 14:10:00,115.0,115.01,114.9,114.92,12638.0,86.241,86.2485,86.166,86.181,12638.0
2017-05-12 14:20:00,114.92,115.07,114.91,115.07,7985.0,86.181,86.2935,86.1735,86.2935,7985.0
2017-05-12 14:30:00,115.07,115.15,114.95,115.15,30193.0,86.2935,86.3535,86.2035,86.3535,30193.0
2017-05-12 14:40:00,115.14,115.19,115.1,115.12,21031.0,86.346,86.3835,86.316,86.331,21031.0
2017-05-12 14:50:00,115.12,115.28,115.11,115.18,19277.0,86.331,86.451,86.3235,86.376,19277.0
2017-05-12 15:00:00,115.16,115.31,115.13,115.22,18445.0,86.361,86.4735,86.3385,86.406,18445.0
2017-05-12 15:10:00,115.2,115.25,115.09,115.18,19649.0,86.391,86.4285,86.3085,86.376,19649.0
2017-05-12 15:20:00,115.18,115.27,115.17,115.2,18637.0,86.376,86.4435,86.3685,86.391,18637.0
2017-05-12 15:30:00,115.2,115.22,115.05,115.08,24942.0,86.391,86.406,86.2785,86.301,24942.0
2017-05-12 15:40:00,115.08,115.16,115.02,115.09,30533.0,86.301,86.361,86.256,86.3085,30533.0
2017-05-12 15:50:00,115.11,115.13,115.04,115.06,76370.0,86.3235,86.3385,86.271,86.286,76370.0
2017-05-15 09:30:00,115.1,115.31,114.75,114.88,13612.0,86.316,86.4735,86.0535,86.151,13612.0
2017-05-15 09:40:00,115.04,115.68,115.0,115.55,7214.0,86.271,86.751,86.241,86.6535,7214.0
2017-05-15 09:50:00,115.55,115.67,115.41,115.48,8190.0,86.6535,86.7435,86.5485,86.601,8190.0
2017-05-15 10:00:00,115.51,115.91,115.41,115.91,11354.0,86.6235,86.9235,86.5485,86.9235,11354.0
2017-05-15 10:10:00,115.9,116.08,115.85,116.0,11518.0,86.916,87.0509,86.8785,86.991,11518.0
2017-05-15 10:20:00,116.06,116.06,115.59,115.6,7751.0,87.0359,87.0359,86.6835,86.691,7751.0
2017-05-15 10:30:00,115.65,115.8,115.63,115.79,8182.0,86.7285,86.841,86.7135,86.8335,8182.0
2017-05-15 10:40:00,115.78,115.87,115.65,115.69,8100.0,86.826,86.8935,86.7285,86.7585,8100.0
2017-05-15 10:50:00,115.72,115.75,115.67,115.72,11911.0,86.781,86.8035,86.7435,86.781,11911.0
2017-05-15 11:00:00,115.75,115.94,115.75,115.94,8257.0,86.8035,86.946,86.8035,86.946,8257.0
2017-05-15 11:10:00,115.92,115.94,115.84,115.87,4500.0,86.931,86.946,86.871,86.8935,4500.0
2017-05-15 11:20:00,115.84,115.85,115.73,115.82,6543.0,86.871,86.8785,86.7885,86.856,6543.0
2017-05-15 11:30:00,115.84,115.85,115.74,115.85,3856.0,86.871,86.8785,86.796,86.8785,3856.0
2017-05-15 11:40:00,115.77,115.95,115.77,115.95,4683.0,86.8185,86.9535,86.8185,86.9535,4683.0
2017-05-15 11:50:00,115.94,115.96,115.86,115.91,5349.0,86.946,86.961,86.886,86.9235,5349.0
2017-05-15 12:00:00,115.91,116.0,115.91,115.93,7476.0,86.9235,86.991,86.9235,86.9385,7476.0
2017-05-15 12:10:00,115.97,116.0,115.91,115.94,4908.0,86.9685,86.991,86.9235,86.946,4908.0
2017-05-15 12:20:00,115.95,115.95,115.86,115.87,5484.0,86.9535,86.9535,86.886,86.8935,5484.0
2017-05-15 12:30:00,115.85,115.97,115.8,115.97,6800.0,86.8785,86.9685,86.841,86.9685,6800.0
2017-05-15 12:40:00,115.98,115.98,115.7,115.73,12716.0,86.976,86.976,86.766,86.7885,12716.0
2017-05-15 12:50:00,115.75,115.77,115.65,115.74,4844.0,86.8035,86.8185,86.7285,86.796,4844.0
2017-05-15 13:00:00,115.7,115.84,115.69,115.84,6426.0,86.766,86.871,86.7585,86.871,6426.0
2017-05-15 13:10:00,115.82,115.89,115.81,115.88,8112.0,86.856,86.9085,86.8485,86.901,8112.0
2017-05-15 13:20:00,115.87,115.88,115.8,115.84,7073.0,86.8935,86.901,86.841,86.871,7073.0
2017-05-15 13:30:00,115.86,115.9,115.83,115.88,7448.0,86.886,86.916,86.8635,86.901,7448.0
2017-05-15 13:40:00,115.89,115.9,115.8,115.8,4250.0,86.9085,86.916,86.841,86.841,4250.0
2017-05-15 13:50:00,115.8,115.92,115.78,115.91,4828.0,86.841,86.931,86.826,86.9235,4828.0
2017-05-15 14:00:00,115.9,115.92,115.79,115.83,7652.0,86.916,86.931,86.8335,86.8635,7652.0
2017-05-15 14:10:00,115.83,115.94,115.82,115.89,9008.0,86.8635,86.946,86.856,86.9085,9008.0
2017-05-15 14:20:00,115.91,115.95,115.79,115.8,9380.0,86.9235,86.9535,86.8335,86.841,9380.0
2017-05-15 14:30:00,115.78,115.91,115.75,115.87,10822.0,86.826,86.9235,86.8035,86.8935,10822.0
2017-05-15 14:40:00,115.86,115.91,115.86,115.91,3272.0,86.886,86.9235,86.886,86.9235,3272.0
2017-05-15 14:50:00,115.91,115.99,115.87,115.99,12974.0,86.9235,86.9835,86.8935,86.9835,12974.0
2017-05-15 15:00:00,115.97,115.98,115.89,115.89,12715.0,86.9685,86.976,86.9085,86.9085,12715.0
2017-05-15 15:10:00,115.89,115.92,115.86,115.89,11073.0,86.9085,86.931,86.886,86.9085,11073.0
2017-05-15 15:20:00,115.91,115.91,115.82,115.85,11592.0,86.9235,86.9235,86.856,86.8785,11592.0
2017-05-15 15:30:00,115.84,115.97,115.84,115.91,20735.0,86.871,86.9685,86.871,86.9235,20735.0
2017-05-15 15:40:00,115.92,116.0,115.92,115.99,23800.0,86.931,86.991,86.931,86.9835,23800.0
2017-05-15 15:50:00,116.0,116.04,115.91,115.92,66353.0,86.991,87.0209,86.9235,86.931,66353.0
2017-05-16 09:30:00,115.83,115.97,115.65,115.84,8970.0,86.8635,86.9685,86.7285,86.871,8970.0
2017-05-16 09:40:00,115.76,115.87,115.4,115.4,9790.0,86.811,86.8935,86.541,86.541,9790.0
2017-05-16 09:50:00,115.31,115.42,115.09,115.09,9245.0,86.4735,86.556,86.3085,86.3085,9245.0
2017-05-16 10:00:00,115.05,115.1,114.75,114.83,14883.0,86.2785,86.316,86.0535,86.1135,14883.0
2017-05-16 10:10:00,114.9,114.94,114.66,114.93,14378.0,86.166,86.196,85.9861,86.1885,14378.0
2017-05-16 10:20:00,114.92,114.94,114.62,114.69,9758.0,86.181,86.196,85.9561,86.0086,9758.0
2017-05-16 10:30:00,114.72,114.9,114.67,114.9,10420.0,86.0311,86.166,85.9936,86.166,10420.0
2017-05-16 10:40:00,114.97,115.03,114.72,114.88,8714.0,86.2185,86.2635,86.0311,86.151,8714.0
2017-05-16 10:50:00,114.88,114.94,114.78,114.89,9641.0,86.151,86.196,86.076,86.1585,9641.0
2017-05-16 11:00:00,114.91,115.15,114.9,115.08,7602.0,86.1735,86.3535,86.166,86.301,7602.0
2017-05-16 11:10:00,115.07,115.1,114.88,115.0,9119.0,86.2935,86.316,86.151,86.241,9119.0
2017-05-16 11:20:00,115.05,115.12,114.81,114.81,10386.0,86.2785,86.331,86.0985,86.0985,10386.0
2017-05-16 11:30:00,114.85,115.08,114.8,115.08,8223.0,86.1285,86.301,86.091,86.301,8223.0
2017-05-16 11:40:00,115.02,115.08,114.99,115.0,3953.0,86.256,86.301,86.2335,86.241,3953.0
2017-05-16 11:50:00,115.02,115.05,114.92,114.97,5769.0,86.256,86.2785,86.181,86.2185,5769.0
2017-05-16 12:00:00,114.98,115.11,114.97,115.02,5770.0,86.226,86.3235,86.2185,86.256,5770.0
2017-05-16 12:10:00,115.04,115.07,114.99,114.99,2650.0,86.271,86.2935,86.2335,86.2335,2650.0
2017-05-16 12:20:00,114.95,114.97,114.9,114.93,4728.0,86.2035,86.2185,86.166,86.1885,4728.0
2017-05-16 12:30:00,114.97,114.97,114.83,114.91,5414.0,86.2185,86.2185,86.1135,86.1735,5414.0
2017-05-16 12:40:00,114.93,114.95,114.88,114.93,5552.0,86.1885,86.2035,86.151,86.1885,5552.0
2017-05-16 12:50:00,114.91,115.0,114.9,115.0,4775.0,86.1735,86.241,86.166,86.241,4775.0
2017-05-16 13:00:00,114.98,115.23,114.93,115.21,20084.0,86.226,86.4135,86.1885,86.3985,20084.0
2017-05-16 13:10:00,115.21,115.32,115.13,115.14,10085.0,86.3985,86.481,86.3385,86.346,10085.0
2017-05-16 13:20:00,115.11,115.23,115.11,115.21,2759.0,86.3235,86.4135,86.3235,86.3985,2759.0
2017-05-16 13:30:00,115.21,115.26,115.18,115.23,2049.0,86.3985,86.436,86.376,86.4135,2049.0
2017-05-16 13:40:00,115.21,115.3,115.17,115.23,4394.0,86.3985,86.466,86.3685,86.4135,4394.0
2017-05-16 13:50:00,115.26,115.29,115.22,115.28,5541.0,86.436,86.4585,86.406,86.451,5541.0
2017-05-16 14:00:00,115.28,115.32,115.24,115.24,5403.0,86.451,86.481,86.421,86.421,5403.0
2017-05-16 14:10:00,115.24,115.24,115.08,115.08,7270.0,86.421,86.421,86.301,86.301,7270.0
2017-05-16 14:20:00,115.04,115.05,114.94,115.04,8863.0,86.271,86.2785,86.196,86.271,8863.0
2017-05-16 14:30:00,115.05,115.09,115.01,115.04,6377.0,86.2785,86.3085,86.2485,86.271,6377.0
2017-05-16 14:40:00,115.04,115.2,115.04,115.13,5726.0,86.271,86.391,86.271,86.3385,5726.0
2017-05-16 14:50:00,115.13,115.26,115.13,115.16,8666.0,86.3385,86.436,86.3385,86.361,8666.0
2017-05-16 15:00:00,115.15,115.3,115.13,115.3,6391.0,86.3535,86.466,86.3385,86.466,6391.0
2017-05-16 15:10:00,115.31,115.49,115.29,115.47,15259.0,86.4735,86.6085,86.4585,86.5935,15259.0
2017-05-16 15:20:00,115.47,115.5,115.35,115.36,8868.0,86.5935,86.616,86.5035,86.511,8868.0
2017-05-16 15:30:00,115.37,115.43,115.35,115.37,13061.0,86.5185,86.5635,86.5035,86.5185,13061.0
2017-05-16 15:40:00,115.37,115.38,115.22,115.22,17389.0,86.5185,86.526,86.406,86.406,17389.0
2017-05-16 15:50:00,115.22,115.27,115.16,115.19,39996.0,86.406,86.4435,86.361,86.3835,39996.0
2017-05-17 09:30:00,113.56,115.44,112.68,114.95,80651.0,85.1611,86.571,84.5012,86.2035,80651.0
2017-05-17 09:40:00,114.87,115.2,114.42,115.04,25621.0,86.1435,86.391,85.8061,86.271,25621.0
2017-05-17 09:50:00,115.02,115.05,114.73,114.89,22498.0,86.256,86.2785,86.0385,86.1585,22498.0
2017-05-17 10:00:00,114.94,115.27,114.9,115.25,14801.0,86.196,86.4435,86.166,86.4285,14801.0
2017-05-17 10:10:00,115.24,115.55,115.13,115.47,12877.0,86.421,86.6535,86.3385,86.5935,12877.0
2017-05-17 10:20:00,115.52,115.58,115.12,115.22,7103.0,86.631,86.676,86.331,86.406,7103.0
2017-05-17 10:30:00,115.31,115.57,115.27,115.5,15955.0,86.4735,86.6685,86.4435,86.616,15955.0
2017-05-17 10:40:00,115.52,115.58,115.21,115.21,10006.0,86.631,86.676,86.3985,86.3985,10006.0
2017-05-17 10:50:00,115.25,115.3,115.17,115.18,23546.0,86.4285,86.466,86.3685,86.376,23546.0
2017-05-17 11:00:00,115.22,115.26,115.1,115.19,9751.0,86.406,86.436,86.316,86.3835,9751.0
2017-05-17 11:10:00,115.15,115.37,115.09,115.19,12709.0,86.3535,86.5185,86.3085,86.3835,12709.0
2017-05-17 11:20:00,115.23,115.23,115.01,115.04,12370.0,86.4135,86.4135,86.2485,86.271,12370.0
2017-05-17 11:30:00,115.05,115.05,114.75,114.78,24847.0,86.2785,86.2785,86.0535,86.076,24847.0
2017-05-17 11:40:00,114.78,115.06,114.78,115.02,19095.0,86.076,86.286,86.076,86.256,19095.0
2017-05-17 11:50:00,114.99,115.06,114.98,114.98,16584.0,86.2335,86.286,86.226,86.226,16584.0
2017-05-17 12:00:00,115.01,115.25,115.01,115.15,11150.0,86.2485,86.4285,86.2485,86.3535,11150.0
2017-05-17 12:10:00,115.15,115.25,115.05,115.21,15050.0,86.3535,86.4285,86.2785,86.3985,15050.0
2017-05-17 12:20:00,115.22,115.4,115.21,115.4,5897.0,86.406,86.541,86.3985,86.541,5897.0
2017-05-17 12:30:00,115.39,115.59,115.37,115.54,7297.0,86.5335,86.6835,86.5185,86.646,7297.0
2017-05-17 12:40:00,115.57,115.6,115.48,115.54,12369.0,86.6685,86.691,86.601,86.646,12369.0
2017-05-17 12:50:00,115.4,115.49,115.4,115.49,4294.0,86.541,86.6085,86.541,86.6085,4294.0
2017-05-17 13:00:00,115.47,115.51,115.38,115.46,9453.0,86.5935,86.6235,86.526,86.586,9453.0
2017-05-17 13:10:00,115.46,115.49,115.4,115.41,12091.0,86.586,86.6085,86.541,86.5485,12091.0
2017-05-17 13:20:00,115.45,115.58,115.45,115.55,8712.0,86.5785,86.676,86.5785,86.6535,8712.0
2017-05-17 13:30:00,115.57,115.59,115.37,115.38,6735.0,86.6685,86.6835,86.5185,86.526,6735.0
2017-05-17 13:40:00,115.38,115.43,115.26,115.36,12004.0,86.526,86.5635,86.436,86.511,12004.0
2017-05-17 13:50:00,115.37,115.66,115.37,115.64,11354.0,86.5185,86.736,86.5185,86.721,11354.0
2017-05-17 14:00:00,115.66,115.92,115.65,115.8,13731.0,86.736,86.931,86.7285,86.841,13731.0
2017-05-17 14:10:00,115.81,115.98,115.69,115.93,14442.0,86.8485,86.976,86.7585,86.9385,14442.0
2017-05-17 14:20:00,115.91,115.97,115.81,115.81,13232.0,86.9235,86.9685,86.8485,86.8485,13232.0
2017-05-17 14:30:00,115.81,115.86,115.63,115.63,24268.0,86.8485,86.886,86.7135,86.7135,24268.0
2017-05-17 14:40:00,115.59,115.65,115.45,115.47,8764.0,86.6835,86.7285,86.5785,86.5935,8764.0
2017-05-17 14:50:00,115.47,115.63,115.41,115.53,8984.0,86.5935,86.7135,86.5485,86.6385,8984.0
2017-05-17 15:00:00,115.52,115.52,115.39,115.43,13044.0,86.631,86.631,86.5335,86.5635,13044.0
2017-05-17 15:10:00,115.42,115.69,115.26,115.62,29311.0,86.556,86.7585,86.436,86.706,29311.0
2017-05-17 15:20:00,115.61,115.65,115.37,115.37,13751.0,86.6985,86.7285,86.5185,86.5185,13751.0
2017-05-17 15:30:00,115.4,115.71,115.39,115.65,43268.0,86.541,86.7735,86.5335,86.7285,43268.0
2017-05-17 15:40:00,115.65,115.66,115.34,115.47,126993.0,86.7285,86.736,86.496,86.5935,126993.0
2017-05-17 15:50:00,115.45,115.53,115.11,115.22,149949.0,86.5785,86.6385,86.3235,86.406,149949.0
2017-05-18 09:30:00,115.21,115.21,113.97,114.54,33061.0,86.3985,86.3985,85.4686,85.8961,33061.0
2017-05-18 09:40:00,114.51,114.72,114.0,114.19,22749.0,85.8736,86.0311,85.4911,85.6336,22749.0
2017-05-18 09:50:00,114.19,114.2,113.68,114.02,24275.0,85.6336,85.6411,85.2511,85.5061,24275.0
2017-05-18 10:00:00,114.05,114.29,113.85,113.89,21078.0,85.5286,85.7086,85.3786,85.4086,21078.0
2017-05-18 10:10:00,113.93,114.07,113.78,113.91,13725.0,85.4386,85.5436,85.3261,85.4236,13725.0
2017-05-18 10:20:00,113.86,114.09,113.71,113.97,11795.0,85.3861,85.5586,85.2736,85.4686,11795.0
2017-05-18 10:30:00,113.94,113.98,113.5,113.67,24777.0,85.4461,85.4761,85.1161,85.2436,24777.0
2017-05-18 10:40:00,113.66,113.71,113.36,113.5,33418.0,85.2361,85.2736,85.0112,85.1161,33418.0
2017-05-18 10:50:00,113.53,113.88,113.45,113.84,24617.0,85.1386,85.4011,85.0786,85.3711,24617.0
2017-05-18 11:00:00,113.77,114.04,113.74,113.87,14606.0,85.3186,85.5211,85.2961,85.3936,14606.0
2017-05-18 11:10:00,113.85,113.87,113.54,113.6,24321.0,85.3786,85.3936,85.1461,85.1911,24321.0
2017-05-18 11:20:00,113.55,113.67,113.5,113.67,17374.0,85.1536,85.2436,85.1161,85.2436,17374.0
2017-05-18 11:30:00,113.67,113.74,113.55,113.57,12152.0,85.2436,85.2961,85.1536,85.1686,12152.0
2017-05-18 11:40:00,113.62,113.72,113.54,113.61,13923.0,85.2061,85.2811,85.1461,85.1986,13923.0
2017-05-18 11:50:00,113.55,113.81,113.54,113.74,9632.0,85.1536,85.3486,85.1461,85.2961,9632.0
2017-05-18 12:00:00,113.74,113.76,113.54,113.61,11345.0,85.2961,85.3111,85.1461,85.1986,11345.0
2017-05-18 12:10:00,113.59,113.65,113.48,113.53,11930.0,85.1836,85.2286,85.1011,85.1386,11930.0
2017-05-18 12:20:00,113.54,113.74,113.52,113.65,6779.0,85.1461,85.2961,85.1311,85.2286,6779.0
2017-05-18 12:30:00,113.66,113.74,113.64,113.7,7020.0,85.2361,85.2961,85.2211,85.2661,7020.0
2017-05-18 12:40:00,113.7,113.86,113.7,113.72,7457.0,85.2661,85.3861,85.2661,85.2811,7457.0
2017-05-18 12:50:00,113.75,113.76,113.57,113.6,8640.0,85.3036,85.3111,85.1686,85.1911,8640.0
2017-05-18 13:00:00,113.65,113.88,113.64,113.83,9615.0,85.2286,85.4011,85.2211,85.3636,9615.0
2017-05-18 13:10:00,113.84,113.88,113.76,113.86,7438.0,85.3711,85.4011,85.3111,85.3861,7438.0
2017-05-18 13:20:00,113.92,114.06,113.88,114.05,9558.0,85.4311,85.5361,85.4011,85.5286,9558.0
2017-05-18 13:30:00,114.04,114.04,113.82,113.83,8704.0,85.5211,85.5211,85.3561,85.3636,8704.0
2017-05-18 13:40:00,113.86,114.04,113.86,114.04,6566.0,85.3861,85.5211,85.3861,85.5211,6566.0
2017-05-18 13:50:00,113.98,114.12,113.98,114.08,5616.0,85.4761,85.5811,85.4761,85.5511,5616.0
2017-05-18 14:00:00,114.1,114.21,114.06,114.11,8495.0,85.5661,85.6486,85.5361,85.5736,8495.0
2017-05-18 14:10:00,114.14,114.25,114.12,114.23,8104.0,85.5961,85.6786,85.5811,85.6636,8104.0
2017-05-18 14:20:00,114.26,114.43,114.22,114.26,7187.0,85.6861,85.8136,85.6561,85.6861,7187.0
2017-05-18 14:30:00,114.27,114.47,114.27,114.39,14472.0,85.6936,85.8436,85.6936,85.7836,14472.0
2017-05-18 14:40:00,114.33,114.48,114.29,114.44,9942.0,85.7386,85.8511,85.7086,85.8211,9942.0
2017-05-18 14:50:00,114.44,114.65,114.4,114.64,8308.0,85.8211,85.9786,85.7911,85.9711,8308.0
2017-05-18 15:00:00,114.6,114.82,114.49,114.78,12141.0,85.9411,86.106,85.8586,86.076,12141.0
2017-05-18 15:10:00,114.79,114.94,114.78,114.92,12913.0,86.0835,86.196,86.076,86.181,12913.0
2017-05-18 15:20:00,114.91,114.91,114.7,114.76,15548.0,86.1735,86.1735,86.0161,86.061,15548.0
2017-05-18 15:30:00,114.72,114.73,114.56,114.65,27827.0,86.0311,86.0385,85.9111,85.9786,27827.0
2017-05-18 15:40:00,114.64,114.94,114.61,114.92,30676.0,85.9711,86.196,85.9486,86.181,30676.0
2017-05-18 15:50:00,114.9,114.95,114.62,114.63,62198.0,86.166,86.2035,85.9561,85.9636,62198.0
2017-05-19 09:30:00,114.7,114.73,114.14,114.43,69518.0,86.0161,86.0385,85.5961,85.8136,69518.0
2017-05-19 09:40:00,114.49,114.76,114.21,114.76,23053.0,85.8586,86.061,85.6486,86.061,23053.0
2017-05-19 09:50:00,114.97,115.34,114.85,115.07,7589.0,86.2185,86.496,86.1285,86.2935,7589.0
2017-05-19 10:00:00,115.1,115.14,114.96,115.04,8162.0,86.316,86.346,86.211,86.271,8162.0
2017-05-19 10:10:00,115.05,115.1,114.82,114.82,11572.0,86.2785,86.316,86.106,86.106,11572.0
2017-05-19 10:20:00,114.86,115.05,114.82,114.95,14640.0,86.136,86.2785,86.106,86.2035,14640.0
2017-05-19 10:30:00,114.95,115.21,114.84,115.18,18481.0,86.2035,86.3985,86.121,86.376,18481.0
2017-05-19 10:40:00,115.22,115.46,115.22,115.33,13606.0,86.406,86.586,86.406,86.4885,13606.0
2017-05-19 10:50:00,115.32,115.52,115.26,115.52,7143.0,86.481,86.631,86.436,86.631,7143.0
2017-05-19 11:00:00,115.48,115.75,115.47,115.75,15742.0,86.601,86.8035,86.5935,86.8035,15742.0
2017-05-19 11:10:00,115.69,115.91,115.5,115.5,22784.0,86.7585,86.9235,86.616,86.616,22784.0
2017-05-19 11:20:00,115.5,115.58,115.25,115.25,11889.0,86.616,86.676,86.4285,86.4285,11889.0
2017-05-19 11:30:00,115.28,115.31,115.16,115.22,16253.0,86.451,86.4735,86.361,86.406,16253.0
2017-05-19 11:40:00,115.25,115.52,115.11,115.45,41295.0,86.4285,86.631,86.3235,86.5785,41295.0
2017-05-19 11:50:00,115.52,115.68,115.48,115.66,7366.0,86.631,86.751,86.601,86.736,7366.0
2017-05-19 12:00:00,115.71,115.71,115.48,115.48,12465.0,86.7735,86.7735,86.601,86.601,12465.0
2017-05-19 12:10:00,115.48,115.55,115.4,115.52,10065.0,86.601,86.6535,86.541,86.631,10065.0
2017-05-19 12:20:00,115.51,115.51,115.28,115.39,6589.0,86.6235,86.6235,86.451,86.5335,6589.0
2017-05-19 12:30:00,115.35,115.46,115.34,115.36,15069.0,86.5035,86.586,86.496,86.511,15069.0
2017-05-19 12:40:00,115.34,115.37,115.28,115.32,14732.0,86.496,86.5185,86.451,86.481,14732.0
2017-05-19 12:50:00,115.33,115.38,115.29,115.36,6492.0,86.4885,86.526,86.4585,86.511,6492.0
2017-05-19 13:00:00,115.35,115.36,115.28,115.34,6459.0,86.5035,86.511,86.451,86.496,6459.0
2017-05-19 13:10:00,115.33,115.39,115.32,115.35,12133.0,86.4885,86.5335,86.481,86.5035,12133.0
2017-05-19 13:20:00,115.35,115.38,115.25,115.25,9574.0,86.5035,86.526,86.4285,86.4285,9574.0
2017-05-19 13:30:00,115.28,115.34,115.28,115.31,4973.0,86.451,86.496,86.451,86.4735,4973.0
2017-05-19 13:40:00,115.3,115.35,115.21,115.33,7758.0,86.466,86.5035,86.3985,86.4885,7758.0
2017-05-19 13:50:00,115.34,115.34,115.19,115.2,8463.0,86.496,86.496,86.3835,86.391,8463.0
2017-05-19 14:00:00,115.17,115.22,115.04,115.06,10764.0,86.3685,86.406,86.271,86.286,10764.0
2017-05-19 14:10:00,115.05,115.19,115.04,115.15,7232.0,86.2785,86.3835,86.271,86.3535,7232.0
2017-05-19 14:20:00,115.17,115.22,115.13,115.13,7674.0,86.3685,86.406,86.3385,86.3385,7674.0
2017-05-19 14:30:00,115.18,115.2,115.1,115.1,7750.0,86.376,86.391,86.316,86.316,7750.0
2017-05-19 14:40:00,115.1,115.12,114.99,115.0,9234.0,86.316,86.331,86.2335,86.241,9234.0
2017-05-19 14:50:00,114.98,115.09,114.97,115.05,7300.0,86.226,86.3085,86.2185,86.2785,7300.0
2017-05-19 15:00:00,115.06,115.13,115.0,115.12,11142.0,86.286,86.3385,86.241,86.331,11142.0
2017-05-19 15:10:00,115.11,115.13,114.97,114.99,10767.0,86.3235,86.3385,86.2185,86.2335,10767.0
2017-05-19 15:20:00,115.0,115.04,114.92,114.98,14250.0,86.241,86.271,86.181,86.226,14250.0
2017-05-19 15:30:00,114.97,114.97,114.83,114.88,27773.0,86.2185,86.2185,86.1135,86.151,27773.0
2017-05-19 15:40:00,114.88,114.9,114.82,114.87,33691.0,86.151,86.166,86.106,86.1435,33691.0
2017-05-19 15:50:00,114.86,114.88,114.75,114.84,65479.0,86.136,86.151,86.0535,86.121,65479.0
2017-05-22 09:30:00,115.18,115.58,114.45,115.58,25455.0,86.376,86.676,85.8286,86.676,25455.0
2017-05-22 09:40:00,115.39,115.64,115.35,115.39,20106.0,86.5335,86.721,86.5035,86.5335,20106.0
2017-05-22 09:50:00,115.43,115.63,115.43,115.55,14685.0,86.5635,86.7135,86.5635,86.6535,14685.0
2017-05-22 10:00:00,115.51,115.53,115.37,115.42,16128.0,86.6235,86.6385,86.5185,86.556,16128.0
2017-05-22 10:10:00,115.46,115.51,115.27,115.29,15740.0,86.586,86.6235,86.4435,86.4585,15740.0
2017-05-22 10:20:00,115.35,115.38,115.25,115.35,11420.0,86.5035,86.526,86.4285,86.5035,11420.0
2017-05-22 10:30:00,115.35,115.39,115.24,115.34,17219.0,86.5035,86.5335,86.421,86.496,17219.0
2017-05-22 10:40:00,115.36,115.37,115.25,115.36,11452.0,86.511,86.5185,86.4285,86.511,11452.0
2017-05-22 10:50:00,115.34,115.37,115.29,115.31,12397.0,86.496,86.5185,86.4585,86.4735,12397.0
2017-05-22 11:00:00,115.32,115.37,115.25,115.36,6298.0,86.481,86.5185,86.4285,86.511,6298.0
2017-05-22 11:10:00,115.36,115.37,115.25,115.31,16799.0,86.511,86.5185,86.4285,86.4735,16799.0
2017-05-22 11:20:00,115.31,115.37,115.31,115.33,22639.0,86.4735,86.5185,86.4735,86.4885,22639.0
2017-05-22 11:30:00,115.34,115.38,115.29,115.35,33593.0,86.496,86.526,86.4585,86.5035,33593.0
2017-05-22 11:40:00,115.35,115.36,115.32,115.35,10793.0,86.5035,86.511,86.481,86.5035,10793.0
2017-05-22 11:50:00,115.35,115.35,115.31,115.35,6050.0,86.5035,86.5035,86.4735,86.5035,6050.0
2017-05-22 12:00:00,115.35,115.35,115.3,115.35,4873.0,86.5035,86.5035,86.466,86.5035,4873.0
2017-05-22 12:10:00,115.35,115.65,115.32,115.62,33930.0,86.5035,86.7285,86.481,86.706,33930.0
2017-05-22 12:20:00,115.59,115.8,115.59,115.78,6443.0,86.6835,86.841,86.6835,86.826,6443.0
2017-05-22 12:30:00,115.81,115.92,115.77,115.88,16415.0,86.8485,86.931,86.8185,86.901,16415.0
2017-05-22 12:40:00,115.85,115.87,115.78,115.78,8509.0,86.8785,86.8935,86.826,86.826,8509.0
2017-05-22 12:50:00,115.78,115.81,115.77,115.8,40757.0,86.826,86.8485,86.8185,86.841,40757.0
2017-05-22 13:00:00,115.8,115.81,115.77,115.81,9602.0,86.841,86.8485,86.8185,86.8485,9602.0
2017-05-22 13:10:00,115.8,115.83,115.77,115.8,18150.0,86.841,86.8635,86.8185,86.841,18150.0
2017-05-22 13:20:00,115.8,115.81,115.76,115.77,3644.0,86.841,86.8485,86.811,86.8185,3644.0
2017-05-22 13:30:00,115.78,115.82,115.78,115.81,20521.0,86.826,86.856,86.826,86.8485,20521.0
2017-05-22 13:40:00,115.81,116.02,115.81,116.0,20647.0,86.8485,87.0059,86.8485,86.991,20647.0
2017-05-22 13:50:00,116.01,116.03,115.98,116.0,18368.0,86.9984,87.0134,86.976,86.991,18368.0
2017-05-22 14:00:00,116.0,116.34,115.98,116.3,38728.0,86.991,87.2459,86.976,87.2159,38728.0
2017-05-22 14:10:00,116.3,116.46,116.29,116.44,8520.0,87.2159,87.3359,87.2084,87.3209,8520.0
2017-05-22 14:20:00,116.44,116.63,116.42,116.62,11980.0,87.3209,87.4634,87.3059,87.4559,11980.0
2017-05-22 14:30:00,116.59,116.63,116.43,116.51,17659.0,87.4334,87.4634,87.3134,87.3734,17659.0
2017-05-22 14:40:00,116.54,116.55,116.26,116.26,15360.0,87.3959,87.4034,87.1859,87.1859,15360.0
2017-05-22 14:50:00,116.24,116.29,116.01,116.01,14916.0,87.1709,87.2084,86.9984,86.9984,14916.0
2017-05-22 15:00:00,116.08,116.09,115.9,115.93,10644.0,87.0509,87.0584,86.916,86.9385,10644.0
2017-05-22 15:10:00,115.95,116.15,115.95,116.1,17643.0,86.9535,87.1034,86.9535,87.0659,17643.0
2017-05-22 15:20:00,116.12,116.12,116.02,116.05,11891.0,87.0809,87.0809,87.0059,87.0284,11891.0
2017-05-22 15:30:00,116.05,116.13,115.98,116.01,37884.0,87.0284,87.0884,86.976,86.9984,37884.0
2017-05-22 15:40:00,116.01,116.01,115.95,115.98,49134.0,86.9984,86.9984,86.9535,86.976,49134.0
2017-05-22 15:50:00,115.98,116.01,115.79,115.84,92699.0,86.976,86.9984,86.8335,86.871,92699.0
2017-05-23 09:30:00,116.24,116.37,115.86,116.08,14499.0,87.1709,87.2684,86.886,87.0509,14499.0
2017-05-23 09:40:00,116.12,116.25,115.89,116.23,24183.0,87.0809,87.1784,86.9085,87.1634,24183.0
2017-05-23 09:50:00,116.18,116.23,115.83,115.88,8190.0,87.1259,87.1634,86.8635,86.901,8190.0
2017-05-23 10:00:00,115.86,116.22,115.83,116.1,24394.0,86.886,87.1559,86.8635,87.0659,24394.0
2017-05-23 10:10:00,116.12,116.33,116.09,116.14,20746.0,87.0809,87.2384,87.0584,87.0959,20746.0
2017-05-23 10:20:00,116.17,116.31,116.09,116.2,18826.0,87.1184,87.2234,87.0584,87.1409,18826.0
2017-05-23 10:30:00,116.15,116.2,115.98,115.98,5384.0,87.1034,87.1409,86.976,86.976,5384.0
2017-05-23 10:40:00,115.93,116.17,115.93,116.11,4950.0,86.9385,87.1184,86.9385,87.0734,4950.0
2017-05-23 10:50:00,116.15,116.18,116.08,116.14,10300.0,87.1034,87.1259,87.0509,87.0959,10300.0
2017-05-23 11:00:00,116.14,116.38,116.06,116.38,28056.0,87.0959,87.2759,87.0359,87.2759,28056.0
2017-05-23 11:10:00,116.35,116.43,116.17,116.27,5415.0,87.2534,87.3134,87.1184,87.1934,5415.0
2017-05-23 11:20:00,116.25,116.44,116.16,116.16,3622.0,87.1784,87.3209,87.1109,87.1109,3622.0
2017-05-23 11:30:00,116.23,116.41,116.18,116.35,7100.0,87.1634,87.2984,87.1259,87.2534,7100.0
2017-05-23 11:40:00,116.36,116.43,116.32,116.38,5010.0,87.2609,87.3134,87.2309,87.2759,5010.0
2017-05-23 11:50:00,116.38,116.42,116.31,116.38,7475.0,87.2759,87.3059,87.2234,87.2759,7475.0
2017-05-23 12:00:00,116.38,116.49,116.38,116.47,2096.0,87.2759,87.3584,87.2759,87.3434,2096.0
2017-05-23 12:10:00,116.44,116.5,116.42,116.43,4644.0,87.3209,87.3659,87.3059,87.3134,4644.0
2017-05-23 12:20:00,116.44,116.44,116.23,116.28,6780.0,87.3209,87.3209,87.1634,87.2009,6780.0
2017-05-23 12:30:00,116.27,116.3,116.15,116.28,3147.0,87.1934,87.2159,87.1034,87.2009,3147.0
2017-05-23 12:40:00,116.3,116.3,116.2,116.23,3406.0,87.2159,87.2159,87.1409,87.1634,3406.0
2017-05-23 12:50:00,116.23,116.29,116.19,116.29,2700.0,87.1634,87.2084,87.1334,87.2084,2700.0
2017-05-23 13:00:00,116.28,116.29,116.24,116.29,1900.0,87.2009,87.2084,87.1709,87.2084,1900.0
2017-05-23 13:10:00,116.29,116.38,116.29,116.33,1750.0,87.2084,87.2759,87.2084,87.2384,1750.0
2017-05-23 13:20:00,116.36,116.39,116.29,116.39,3869.0,87.2609,87.2834,87.2084,87.2834,3869.0
2017-05-23 13:30:00,116.4,116.44,116.36,116.4,8380.0,87.2909,87.3209,87.2609,87.2909,8380.0
2017-05-23 13:40:00,116.41,116.5,116.39,116.45,14067.0,87.2984,87.3659,87.2834,87.3284,14067.0
2017-05-23 13:50:00,116.43,116.46,116.37,116.46,4306.0,87.3134,87.3359,87.2684,87.3359,4306.0
2017-05-23 14:00:00,116.45,116.5,116.4,116.4,1664.0,87.3284,87.3659,87.2909,87.2909,1664.0
2017-05-23 14:10:00,116.43,116.5,116.43,116.47,4772.0,87.3134,87.3659,87.3134,87.3434,4772.0
2017-05-23 14:20:00,116.47,116.56,116.47,116.55,17556.0,87.3434,87.4109,87.3434,87.4034,17556.0
2017-05-23 14:30:00,116.56,116.57,116.42,116.47,10345.0,87.4109,87.4184,87.3059,87.3434,10345.0
2017-05-23 14:40:00,116.45,116.45,116.24,116.32,12271.0,87.3284,87.3284,87.1709,87.2309,12271.0
2017-05-23 14:50:00,116.32,116.37,116.22,116.34,5897.0,87.2309,87.2684,87.1559,87.2459,5897.0
2017-05-23 15:00:00,116.34,116.45,116.32,116.32,6124.0,87.2459,87.3284,87.2309,87.2309,6124.0
2017-05-23 15:10:00,116.3,116.32,116.2,116.25,11167.0,87.2159,87.2309,87.1409,87.1784,11167.0
2017-05-23 15:20:00,116.25,116.31,116.2,116.27,18745.0,87.1784,87.2234,87.1409,87.1934,18745.0
2017-05-23 15:30:00,116.27,116.29,116.2,116.26,11637.0,87.1934,87.2084,87.1409,87.1859,11637.0
2017-05-23 15:40:00,116.25,116.28,116.2,116.25,11789.0,87.1784,87.2009,87.1409,87.1784,11789.0
2017-05-23 15:50:00,116.27,116.28,116.11,116.15,56195.0,87.1934,87.2009,87.0734,87.1034,56195.0
2017-05-24 09:30:00,116.32,116.63,116.32,116.51,22536.0,87.2309,87.4634,87.2309,87.3734,22536.0
2017-05-24 09:40:00,116.63,117.31,116.63,117.19,15393.0,87.4634,87.9733,87.4634,87.8834,15393.0
2017-05-24 09:50:00,117.17,117.39,117.17,117.35,14807.0,87.8684,88.0333,87.8684,88.0033,14807.0
2017-05-24 10:00:00,117.38,117.62,117.38,117.62,15028.0,88.0258,88.2058,88.0258,88.2058,15028.0
2017-05-24 10:10:00,117.62,117.76,117.62,117.67,13440.0,88.2058,88.3108,88.2058,88.2433,13440.0
2017-05-24 10:20:00,117.7,117.72,117.33,117.47,10522.0,88.2658,88.2808,87.9883,88.0933,10522.0
2017-05-24 10:30:00,117.43,117.45,117.32,117.45,4222.0,88.0633,88.0783,87.9808,88.0783,4222.0
2017-05-24 10:40:00,117.43,117.47,117.35,117.38,8669.0,88.0633,88.0933,88.0033,88.0258,8669.0
2017-05-24 10:50:00,117.39,117.52,117.27,117.48,8544.0,88.0333,88.1308,87.9434,88.1008,8544.0
2017-05-24 11:00:00,117.39,117.39,117.27,117.35,6283.0,88.0333,88.0333,87.9434,88.0033,6283.0
2017-05-24 11:10:00,117.36,117.38,117.29,117.38,6885.0,88.0108,88.0258,87.9583,88.0258,6885.0
2017-05-24 11:20:00,117.36,117.37,117.26,117.3,12564.0,88.0108,88.0183,87.9359,87.9658,12564.0
2017-05-24 11:30:00,117.29,117.56,117.26,117.56,6992.0,87.9583,88.1608,87.9359,88.1608,6992.0
2017-05-24 11:40:00,117.58,117.61,117.42,117.44,10050.0,88.1758,88.1983,88.0558,88.0708,10050.0
2017-05-24 11:50:00,117.4,117.46,117.34,117.37,5412.0,88.0408,88.0858,87.9958,88.0183,5412.0
2017-05-24 12:00:00,117.37,117.42,117.11,117.19,21467.0,88.0183,88.0558,87.8234,87.8834,21467.0
2017-05-24 12:10:00,117.19,117.19,116.97,117.1,13127.0,87.8834,87.8834,87.7184,87.8159,13127.0
2017-05-24 12:20:00,117.11,117.26,117.03,117.26,9404.0,87.8234,87.9359,87.7634,87.9359,9404.0
2017-05-24 12:30:00,117.23,117.39,117.19,117.35,15519.0,87.9134,88.0333,87.8834,88.0033,15519.0
2017-05-24 12:40:00,117.38,117.38,117.33,117.36,3041.0,88.0258,88.0258,87.9883,88.0108,3041.0
2017-05-24 12:50:00,117.34,117.5,117.34,117.5,4682.0,87.9958,88.1158,87.9958,88.1158,4682.0
2017-05-24 13:00:00,117.47,117.53,117.47,117.5,3864.0,88.0933,88.1383,88.0933,88.1158,3864.0
2017-05-24 13:10:00,117.51,117.54,117.46,117.47,4494.0,88.1233,88.1458,88.0858,88.0933,4494.0
2017-05-24 13:20:00,117.49,117.52,117.43,117.49,3542.0,88.1083,88.1308,88.0633,88.1083,3542.0
2017-05-24 13:30:00,117.5,117.54,117.45,117.46,3643.0,88.1158,88.1458,88.0783,88.0858,3643.0
2017-05-24 13:40:00,117.46,117.49,117.38,117.4,10382.0,88.0858,88.1083,88.0258,88.0408,10382.0
2017-05-24 13:50:00,117.4,117.4,117.32,117.32,20957.0,88.0408,88.0408,87.9808,87.9808,20957.0
2017-05-24 14:00:00,117.35,117.45,117.31,117.4,13177.0,88.0033,88.0783,87.9733,88.0408,13177.0
2017-05-24 14:10:00,117.38,117.49,117.34,117.45,7032.0,88.0258,88.1083,87.9958,88.0783,7032.0
2017-05-24 14:20:00,117.49,117.49,117.4,117.44,5409.0,88.1083,88.1083,88.0408,88.0708,5409.0
2017-05-24 14:30:00,117.45,117.46,117.4,117.44,7064.0,88.0783,88.0858,88.0408,88.0708,7064.0
2017-05-24 14:40:00,117.46,117.46,117.35,117.38,8236.0,88.0858,88.0858,88.0033,88.0258,8236.0
2017-05-24 14:50:00,117.38,117.38,117.28,117.29,7992.0,88.0258,88.0258,87.9509,87.9583,7992.0
2017-05-24 15:00:00,117.31,117.38,117.24,117.28,27762.0,87.9733,88.0258,87.9209,87.9509,27762.0
2017-05-24 15:10:00,117.26,117.27,117.12,117.16,12800.0,87.9359,87.9434,87.8309,87.8609,12800.0
2017-05-24 15:20:00,117.17,117.28,117.16,117.25,10683.0,87.8684,87.9509,87.8609,87.9284,10683.0
2017-05-24 15:30:00,117.24,117.24,117.0,117.03,18669.0,87.9209,87.9209,87.7409,87.7634,18669.0
2017-05-24 15:40:00,117.04,117.1,117.02,117.02,27032.0,87.7709,87.8159,87.7559,87.7559,27032.0
2017-05-24 15:50:00,117.04,117.18,117.02,117.14,58993.0,87.7709,87.8759,87.7559,87.8459,58993.0
2017-05-25 09:30:00,117.36,117.96,116.8,117.11,20232.0,88.0108,88.4608,87.5909,87.8234,20232.0
2017-05-25 09:40:00,117.13,117.56,117.01,117.41,26178.0,87.8384,88.1608,87.7484,88.0483,26178.0
2017-05-25 09:50:00,117.4,117.42,117.09,117.25,13692.0,88.0408,88.0558,87.8084,87.9284,13692.0
2017-05-25 10:00:00,117.25,117.32,117.12,117.3,15235.0,87.9284,87.9808,87.8309,87.9658,15235.0
2017-05-25 10:10:00,117.34,117.59,117.22,117.34,11593.0,87.9958,88.1833,87.9059,87.9958,11593.0
2017-05-25 10:20:00,117.32,117.38,116.95,117.22,14003.0,87.9808,88.0258,87.7034,87.9059,14003.0
2017-05-25 10:30:00,117.26,117.26,117.09,117.12,6799.0,87.9359,87.9359,87.8084,87.8309,6799.0
2017-05-25 10:40:00,117.23,117.62,117.23,117.57,5864.0,87.9134,88.2058,87.9134,88.1683,5864.0
2017-05-25 10:50:00,117.6,117.82,117.53,117.82,7666.0,88.1908,88.3558,88.1383,88.3558,7666.0
2017-05-25 11:00:00,117.79,117.91,117.74,117.91,12391.0,88.3333,88.4233,88.2958,88.4233,12391.0
2017-05-25 11:10:00,117.91,118.09,117.88,117.91,16412.0,88.4233,88.5583,88.4008,88.4233,16412.0
2017-05-25 11:20:00,117.86,118.08,117.84,117.98,11082.0,88.3858,88.5508,88.3708,88.4758,11082.0
2017-05-25 11:30:00,118.0,118.07,117.93,118.02,12111.0,88.4908,88.5433,88.4383,88.5058,12111.0
2017-05-25 11:40:00,118.02,118.51,118.02,118.25,25997.0,88.5058,88.8733,88.5058,88.6783,25997.0
2017-05-25 11:50:00,118.26,118.45,118.18,118.22,6584.0,88.6858,88.8283,88.6258,88.6558,6584.0
2017-05-25 12:00:00,118.24,118.44,118.22,118.34,6307.0,88.6708,88.8208,88.6558,88.7458,6307.0
2017-05-25 12:10:00,118.42,118.55,118.31,118.31,6919.0,88.8058,88.9033,88.7233,88.7233,6919.0
2017-05-25 12:20:00,118.29,118.48,118.29,118.35,12072.0,88.7083,88.8508,88.7083,88.7533,12072.0
2017-05-25 12:30:00,118.33,118.33,118.2,118.27,5917.0,88.7383,88.7383,88.6408,88.6933,5917.0
2017-05-25 12:40:00,118.25,118.25,118.17,118.2,4102.0,88.6783,88.6783,88.6183,88.6408,4102.0
2017-05-25 12:50:00,118.25,118.29,118.21,118.22,6539.0,88.6783,88.7083,88.6483,88.6558,6539.0
2017-05-25 13:00:00,118.27,118.45,118.26,118.45,14785.0,88.6933,88.8283,88.6858,88.8283,14785.0
2017-05-25 13:10:00,118.45,118.77,118.45,118.72,20105.0,88.8283,89.0682,88.8283,89.0307,20105.0
2017-05-25 13:20:00,118.72,118.77,118.7,118.7,9105.0,89.0307,89.0682,89.0157,89.0157,9105.0
2017-05-25 13:30:00,118.69,118.69,118.49,118.58,12796.0,89.0082,89.0082,88.8583,88.9257,12796.0
2017-05-25 13:40:00,118.59,118.81,118.55,118.78,5256.0,88.9332,89.0982,88.9033,89.0757,5256.0
2017-05-25 13:50:00,118.8,118.99,118.8,118.94,16909.0,89.0907,89.2332,89.0907,89.1957,16909.0
2017-05-25 14:00:00,118.94,119.09,118.94,119.07,15300.0,89.1957,89.3082,89.1957,89.2932,15300.0
2017-05-25 14:10:00,119.06,119.35,119.04,119.34,17036.0,89.2857,89.5032,89.2707,89.4957,17036.0
2017-05-25 14:20:00,119.29,119.33,119.12,119.23,13489.0,89.4582,89.4882,89.3307,89.4132,13489.0
2017-05-25 14:30:00,119.24,119.46,119.24,119.42,13264.0,89.4207,89.5857,89.4207,89.5557,13264.0
2017-05-25 14:40:00,119.44,119.44,119.22,119.23,16591.0,89.5707,89.5707,89.4057,89.4132,16591.0
2017-05-25 14:50:00,119.22,119.43,119.17,119.39,16014.0,89.4057,89.5632,89.3682,89.5332,16014.0
2017-05-25 15:00:00,119.37,119.39,119.29,119.37,13203.0,89.5182,89.5332,89.4582,89.5182,13203.0
2017-05-25 15:10:00,119.36,119.42,119.14,119.15,17205.0,89.5107,89.5557,89.3457,89.3532,17205.0
2017-05-25 15:20:00,119.13,119.35,119.09,119.26,23692.0,89.3382,89.5032,89.3082,89.4357,23692.0
2017-05-25 15:30:00,119.28,119.3,119.14,119.14,31277.0,89.4507,89.4657,89.3457,89.3457,31277.0
2017-05-25 15:40:00,119.14,119.15,118.88,118.88,37246.0,89.3457,89.3532,89.1507,89.1507,37246.0
2017-05-25 15:50:00,118.88,118.88,118.69,118.76,84651.0,89.1507,89.1507,89.0082,89.0607,84651.0
2017-05-26 09:30:00,118.86,119.14,118.33,118.65,16373.0,89.1357,89.3457,88.7383,88.9782,16373.0
2017-05-26 09:40:00,118.66,118.85,118.4,118.43,4500.0,88.9857,89.1282,88.7908,88.8133,4500.0
2017-05-26 09:50:00,118.4,118.4,117.98,118.2,16818.0,88.7908,88.7908,88.4758,88.6408,16818.0
2017-05-26 10:00:00,118.15,118.22,118.02,118.19,12145.0,88.6033,88.6558,88.5058,88.6333,12145.0
2017-05-26 10:10:00,118.18,118.21,118.0,118.04,8084.0,88.6258,88.6483,88.4908,88.5208,8084.0
2017-05-26 10:20:00,118.05,118.05,117.82,117.86,5128.0,88.5283,88.5283,88.3558,88.3858,5128.0
2017-05-26 10:30:00,117.91,118.11,117.91,117.95,5229.0,88.4233,88.5733,88.4233,88.4533,5229.0
2017-05-26 10:40:00,117.96,118.2,117.96,118.08,6119.0,88.4608,88.6408,88.4608,88.5508,6119.0
2017-05-26 10:50:00,118.05,118.05,117.83,117.85,3096.0,88.5283,88.5283,88.3633,88.3783,3096.0
2017-05-26 11:00:00,117.81,117.97,117.81,117.88,1824.0,88.3483,88.4683,88.3483,88.4008,1824.0
2017-05-26 11:10:00,117.87,117.91,117.79,117.82,3814.0,88.3933,88.4233,88.3333,88.3558,3814.0
2017-05-26 11:20:00,117.86,117.86,117.66,117.71,3872.0,88.3858,88.3858,88.2358,88.2733,3872.0
2017-05-26 11:30:00,117.75,117.76,117.56,117.58,2211.0,88.3033,88.3108,88.1608,88.1758,2211.0
2017-05-26 11:40:00,117.61,117.72,117.57,117.72,6372.0,88.1983,88.2808,88.1683,88.2808,6372.0
2017-05-26 11:50:00,117.74,117.84,117.7,117.81,5000.0,88.2958,88.3708,88.2658,88.3483,5000.0
2017-05-26 12:00:00,117.85,117.93,117.8,117.83,14398.0,88.3783,88.4383,88.3408,88.3633,14398.0
2017-05-26 12:10:00,117.79,117.81,117.45,117.69,9997.0,88.3333,88.3483,88.0783,88.2583,9997.0
2017-05-26 12:20:00,117.74,117.74,117.65,117.68,1907.0,88.2958,88.2958,88.2283,88.2508,1907.0
2017-05-26 12:30:00,117.66,117.7,117.64,117.64,1335.0,88.2358,88.2658,88.2208,88.2208,1335.0
2017-05-26 12:40:00,117.66,117.72,117.58,117.66,10170.0,88.2358,88.2808,88.1758,88.2358,10170.0
2017-05-26 12:50:00,117.69,117.69,117.52,117.52,2921.0,88.2583,88.2583,88.1308,88.1308,2921.0
2017-05-26 13:00:00,117.55,117.58,117.47,117.47,4604.0,88.1533,88.1758,88.0933,88.0933,4604.0
2017-05-26 13:10:00,117.43,117.43,117.26,117.26,3528.0,88.0633,88.0633,87.9359,87.9359,3528.0
2017-05-26 13:20:00,117.29,117.34,117.17,117.2,4662.0,87.9583,87.9958,87.8684,87.8909,4662.0
2017-05-26 13:30:00,117.2,117.21,117.13,117.15,4093.0,87.8909,87.8984,87.8384,87.8534,4093.0
2017-05-26 13:40:00,117.16,117.2,117.04,117.09,3500.0,87.8609,87.8909,87.7709,87.8084,3500.0
2017-05-26 13:50:00,117.11,117.12,117.0,117.04,2273.0,87.8234,87.8309,87.7409,87.7709,2273.0
2017-05-26 14:00:00,116.99,117.02,116.96,116.99,4137.0,87.7334,87.7559,87.7109,87.7334,4137.0
2017-05-26 14:10:00,116.98,117.09,116.98,117.08,4313.0,87.7259,87.8084,87.7259,87.8009,4313.0
2017-05-26 14:20:00,117.07,117.13,117.06,117.1,6781.0,87.7934,87.8384,87.7859,87.8159,6781.0
2017-05-26 14:30:00,117.09,117.18,117.08,117.16,4115.0,87.8084,87.8759,87.8009,87.8609,4115.0
2017-05-26 14:40:00,117.15,117.22,117.15,117.22,2972.0,87.8534,87.9059,87.8534,87.9059,2972.0
2017-05-26 14:50:00,117.2,117.38,117.2,117.3,8555.0,87.8909,88.0258,87.8909,87.9658,8555.0
2017-05-26 15:00:00,117.31,117.33,117.24,117.32,7249.0,87.9733,87.9883,87.9209,87.9808,7249.0
2017-05-26 15:10:00,117.34,117.49,117.34,117.49,6863.0,87.9958,88.1083,87.9958,88.1083,6863.0
2017-05-26 15:20:00,117.48,117.49,117.44,117.44,9730.0,88.1008,88.1083,88.0708,88.0708,9730.0
2017-05-26 15:30:00,117.44,117.51,117.35,117.5,17472.0,88.0708,88.1233,88.0033,88.1158,17472.0
2017-05-26 15:40:00,117.5,117.7,117.48,117.7,14065.0,88.1158,88.2658,88.1008,88.2658,14065.0
2017-05-26 15:50:00,117.72,117.81,117.71,117.8,80711.0,88.2808,88.3483,88.2733,88.3408,80711.0
2017-05-30 09:30:00,117.36,118.12,117.35,117.86,17018.0,88.0108,88.5808,88.0033,88.3858,17018.0
2017-05-30 09:40:00,117.96,117.96,117.71,117.85,4779.0,88.4608,88.4608,88.2733,88.3783,4779.0
2017-05-30 09:50:00,117.89,117.91,117.6,117.73,3034.0,88.4083,88.4233,88.1908,88.2883,3034.0
2017-05-30 10:00:00,117.73,117.73,117.44,117.55,4856.0,88.2883,88.2883,88.0708,88.1533,4856.0
2017-05-30 10:10:00,117.59,117.84,117.56,117.72,4503.0,88.1833,88.3708,88.1608,88.2808,4503.0
2017-05-30 10:20:00,117.71,117.84,117.7,117.78,1617.0,88.2733,88.3708,88.2658,88.3258,1617.0
2017-05-30 10:30:00,117.82,118.01,117.78,118.01,4950.0,88.3558,88.4983,88.3258,88.4983,4950.0
2017-05-30 10:40:00,118.0,118.02,117.93,117.98,4179.0,88.4908,88.5058,88.4383,88.4758,4179.0
2017-05-30 10:50:00,117.98,118.06,117.91,118.06,4862.0,88.4758,88.5358,88.4233,88.5358,4862.0
2017-05-30 11:00:00,118.08,118.23,118.03,118.16,7709.0,88.5508,88.6633,88.5133,88.6108,7709.0
2017-05-30 11:10:00,118.13,118.37,118.12,118.35,6637.0,88.5883,88.7683,88.5808,88.7533,6637.0
2017-05-30 11:20:00,118.35,118.38,118.24,118.34,3888.0,88.7533,88.7758,88.6708,88.7458,3888.0
2017-05-30 11:30:00,118.31,118.5,118.3,118.5,6808.0,88.7233,88.8658,88.7158,88.8658,6808.0
2017-05-30 11:40:00,118.49,118.52,118.4,118.43,4848.0,88.8583,88.8808,88.7908,88.8133,4848.0
2017-05-30 11:50:00,118.43,118.52,118.4,118.4,3946.0,88.8133,88.8808,88.7908,88.7908,3946.0
2017-05-30 12:00:00,118.44,118.46,118.29,118.29,3785.0,88.8208,88.8358,88.7083,88.7083,3785.0
2017-05-30 12:10:00,118.28,118.44,118.21,118.22,4303.0,88.7008,88.8208,88.6483,88.6558,4303.0
2017-05-30 12:20:00,118.26,118.34,118.21,118.34,4358.0,88.6858,88.7458,88.6483,88.7458,4358.0
2017-05-30 12:30:00,118.35,118.43,118.26,118.3,3698.0,88.7533,88.8133,88.6858,88.7158,3698.0
2017-05-30 12:40:00,118.37,118.48,118.36,118.37,3129.0,88.7683,88.8508,88.7608,88.7683,3129.0
2017-05-30 12:50:00,118.39,118.43,118.36,118.38,2300.0,88.7833,88.8133,88.7608,88.7758,2300.0
2017-05-30 13:00:00,118.39,118.55,118.39,118.47,4635.0,88.7833,88.9033,88.7833,88.8433,4635.0
2017-05-30 13:10:00,118.47,118.56,118.47,118.56,5300.0,88.8433,88.9108,88.8433,88.9108,5300.0
2017-05-30 13:20:00,118.55,118.55,118.44,118.47,5743.0,88.9033,88.9033,88.8208,88.8433,5743.0
2017-05-30 13:30:00,118.47,118.56,118.44,118.56,3023.0,88.8433,88.9108,88.8208,88.9108,3023.0
2017-05-30 13:40:00,118.56,118.56,118.4,118.44,3461.0,88.9108,88.9108,88.7908,88.8208,3461.0
2017-05-30 13:50:00,118.39,118.4,118.31,118.39,4342.0,88.7833,88.7908,88.7233,88.7833,4342.0
2017-05-30 14:00:00,118.4,118.47,118.33,118.45,3783.0,88.7908,88.8433,88.7383,88.8283,3783.0
2017-05-30 14:10:00,118.42,118.49,118.39,118.4,7783.0,88.8058,88.8583,88.7833,88.7908,7783.0
2017-05-30 14:20:00,118.44,118.45,118.36,118.36,7982.0,88.8208,88.8283,88.7608,88.7608,7982.0
2017-05-30 14:30:00,118.4,118.44,118.36,118.44,3622.0,88.7908,88.8208,88.7608,88.8208,3622.0
2017-05-30 14:40:00,118.47,118.47,118.34,118.36,3961.0,88.8433,88.8433,88.7458,88.7608,3961.0
2017-05-30 14:50:00,118.34,118.37,118.31,118.32,3774.0,88.7458,88.7683,88.7233,88.7308,3774.0
2017-05-30 15:00:00,118.34,118.37,118.3,118.31,8958.0,88.7458,88.7683,88.7158,88.7233,8958.0
2017-05-30 15:10:00,118.32,118.35,118.2,118.21,12384.0,88.7308,88.7533,88.6408,88.6483,12384.0
2017-05-30 15:20:00,118.21,118.21,118.09,118.12,11770.0,88.6483,88.6483,88.5583,88.5808,11770.0
2017-05-30 15:30:00,118.12,118.16,118.06,118.14,11757.0,88.5808,88.6108,88.5358,88.5958,11757.0
2017-05-30 15:40:00,118.13,118.14,118.0,118.07,19950.0,88.5883,88.5958,88.4908,88.5433,19950.0
2017-05-30 15:50:00,118.09,118.11,118.0,118.02,41400.0,88.5583,88.5733,88.4908,88.5058,41400.0
2017-05-31 09:30:00,118.12,118.93,118.1,118.46,19782.0,88.5808,89.1882,88.5658,88.8358,19782.0
2017-05-31 09:40:00,118.46,118.58,118.22,118.22,8361.0,88.8358,88.9257,88.6558,88.6558,8361.0
2017-05-31 09:50:00,118.21,118.25,117.82,117.83,11073.0,88.6483,88.6783,88.3558,88.3633,11073.0
2017-05-31 10:00:00,117.71,117.98,117.71,117.86,5772.0,88.2733,88.4758,88.2733,88.3858,5772.0
2017-05-31 10:10:00,117.9,118.18,117.89,118.04,5653.0,88.4158,88.6258,88.4083,88.5208,5653.0
2017-05-31 10:20:00,118.03,118.06,117.81,117.99,5301.0,88.5133,88.5358,88.3483,88.4833,5301.0
2017-05-31 10:30:00,118.05,118.21,117.96,118.21,20290.0,88.5283,88.6483,88.4608,88.6483,20290.0
2017-05-31 10:40:00,118.24,118.46,118.24,118.46,6961.0,88.6708,88.8358,88.6708,88.8358,6961.0
2017-05-31 10:50:00,118.45,118.45,118.02,118.02,4572.0,88.8283,88.8283,88.5058,88.5058,4572.0
2017-05-31 11:00:00,118.09,118.09,117.95,118.0,8344.0,88.5583,88.5583,88.4533,88.4908,8344.0
2017-05-31 11:10:00,117.97,117.99,117.73,117.73,9230.0,88.4683,88.4833,88.2883,88.2883,9230.0
2017-05-31 11:20:00,117.69,117.72,117.61,117.72,5091.0,88.2583,88.2808,88.1983,88.2808,5091.0
2017-05-31 11:30:00,117.74,117.76,117.52,117.54,7868.0,88.2958,88.3108,88.1308,88.1458,7868.0
2017-05-31 11:40:00,117.55,117.65,117.43,117.65,22053.0,88.1533,88.2283,88.0633,88.2283,22053.0
2017-05-31 11:50:00,117.66,117.69,117.5,117.51,31474.0,88.2358,88.2583,88.1158,88.1233,31474.0
2017-05-31 12:00:00,117.54,117.69,117.49,117.69,6502.0,88.1458,88.2583,88.1083,88.2583,6502.0
2017-05-31 12:10:00,117.69,117.78,117.59,117.62,9255.0,88.2583,88.3258,88.1833,88.2058,9255.0
2017-05-31 12:20:00,117.54,117.62,117.42,117.54,8479.0,88.1458,88.2058,88.0558,88.1458,8479.0
2017-05-31 12:30:00,117.53,117.77,117.44,117.74,11671.0,88.1383,88.3183,88.0708,88.2958,11671.0
2017-05-31 12:40:00,117.75,117.78,117.68,117.72,4215.0,88.3033,88.3258,88.2508,88.2808,4215.0
2017-05-31 12:50:00,117.67,117.67,117.51,117.6,5447.0,88.2433,88.2433,88.1233,88.1908,5447.0
2017-05-31 13:00:00,117.62,117.94,117.62,117.93,8655.0,88.2058,88.4458,88.2058,88.4383,8655.0
2017-05-31 13:10:00,117.91,118.04,117.73,117.75,13911.0,88.4233,88.5208,88.2883,88.3033,13911.0
2017-05-31 13:20:00,117.75,117.9,117.71,117.9,10879.0,88.3033,88.4158,88.2733,88.4158,10879.0
2017-05-31 13:30:00,117.88,117.88,117.79,117.87,6615.0,88.4008,88.4008,88.3333,88.3933,6615.0
2017-05-31 13:40:00,117.88,117.94,117.85,117.85,5195.0,88.4008,88.4458,88.3783,88.3783,5195.0
2017-05-31 13:50:00,117.9,117.92,117.76,117.76,3710.0,88.4158,88.4308,88.3108,88.3108,3710.0
2017-05-31 14:00:00,117.82,117.97,117.82,117.91,6748.0,88.3558,88.4683,88.3558,88.4233,6748.0
2017-05-31 14:10:00,117.92,118.19,117.9,118.09,14430.0,88.4308,88.6333,88.4158,88.5583,14430.0
2017-05-31 14:20:00,118.03,118.03,117.92,118.0,6444.0,88.5133,88.5133,88.4308,88.4908,6444.0
2017-05-31 14:30:00,117.96,118.11,117.95,118.1,8694.0,88.4608,88.5733,88.4533,88.5658,8694.0
2017-05-31 14:40:00,118.11,118.18,118.07,118.08,5396.0,88.5733,88.6258,88.5433,88.5508,5396.0
2017-05-31 14:50:00,118.1,118.34,118.03,118.27,17026.0,88.5658,88.7458,88.5133,88.6933,17026.0
2017-05-31 15:00:00,118.28,118.41,118.09,118.09,6306.0,88.7008,88.7983,88.5583,88.5583,6306.0
2017-05-31 15:10:00,118.09,118.27,118.07,118.15,8658.0,88.5583,88.6933,88.5433,88.6033,8658.0
2017-05-31 15:20:00,118.16,118.17,118.1,118.12,9226.0,88.6108,88.6183,88.5658,88.5808,9226.0
2017-05-31 15:30:00,118.12,118.2,118.05,118.15,21332.0,88.5808,88.6408,88.5283,88.6033,21332.0
2017-05-31 15:40:00,118.11,118.22,118.04,118.1,23426.0,88.5733,88.6558,88.5208,88.5658,23426.0
2017-05-31 15:50:00,118.11,118.16,117.99,118.11,70989.0,88.5733,88.6108,88.4833,88.5733,70989.0
2017-06-01 09:30:00,118.18,118.18,117.47,117.89,26377.0,88.6258,88.6258,88.0933,88.4083,26377.0
2017-06-01 09:40:00,117.86,118.02,117.61,117.96,16216.0,88.3858,88.5058,88.1983,88.4608,16216.0
2017-06-01 09:50:00,117.94,118.24,117.67,117.69,30202.0,88.4458,88.6708,88.2433,88.2583,30202.0
2017-06-01 10:00:00,117.66,117.83,117.54,117.76,20904.0,88.2358,88.3633,88.1458,88.3108,20904.0
2017-06-01 10:10:00,117.76,118.0,117.75,117.94,17406.0,88.3108,88.4908,88.3033,88.4458,17406.0
2017-06-01 10:20:00,117.93,118.03,117.75,117.9,16816.0,88.4383,88.5133,88.3033,88.4158,16816.0
2017-06-01 10:30:00,117.92,118.12,117.91,118.01,20047.0,88.4308,88.5808,88.4233,88.4983,20047.0
2017-06-01 10:40:00,118.03,118.14,117.99,118.12,9324.0,88.5133,88.5958,88.4833,88.5808,9324.0
2017-06-01 10:50:00,118.11,118.14,118.0,118.02,10505.0,88.5733,88.5958,88.4908,88.5058,10505.0
2017-06-01 11:00:00,117.98,118.16,117.98,118.06,15058.0,88.4758,88.6108,88.4758,88.5358,15058.0
2017-06-01 11:10:00,118.06,118.12,117.94,118.12,27418.0,88.5358,88.5808,88.4458,88.5808,27418.0
2017-06-01 11:20:00,118.11,118.14,118.02,118.09,24263.0,88.5733,88.5958,88.5058,88.5583,24263.0
2017-06-01 11:30:00,118.1,118.21,118.04,118.15,15509.0,88.5658,88.6483,88.5208,88.6033,15509.0
2017-06-01 11:40:00,118.15,118.23,118.13,118.21,10059.0,88.6033,88.6633,88.5883,88.6483,10059.0
2017-06-01 11:50:00,118.24,118.31,118.12,118.23,53416.0,88.6708,88.7233,88.5808,88.6633,53416.0
2017-06-01 12:00:00,118.22,118.35,118.16,118.34,3003.0,88.6558,88.7533,88.6108,88.7458,3003.0
2017-06-01 12:10:00,118.31,118.5,118.3,118.43,10648.0,88.7233,88.8658,88.7158,88.8133,10648.0
2017-06-01 12:20:00,118.43,118.46,118.34,118.41,9011.0,88.8133,88.8358,88.7458,88.7983,9011.0
2017-06-01 12:30:00,118.41,118.41,118.32,118.33,10531.0,88.7983,88.7983,88.7308,88.7383,10531.0
2017-06-01 12:40:00,118.33,118.36,118.18,118.21,15637.0,88.7383,88.7608,88.6258,88.6483,15637.0
2017-06-01 12:50:00,118.19,118.22,118.12,118.21,24674.0,88.6333,88.6558,88.5808,88.6483,24674.0
2017-06-01 13:00:00,118.21,118.32,118.21,118.28,7668.0,88.6483,88.7308,88.6483,88.7008,7668.0
2017-06-01 13:10:00,118.28,118.32,118.16,118.2,29913.0,88.7008,88.7308,88.6108,88.6408,29913.0
2017-06-01 13:20:00,118.19,118.21,118.09,118.15,36432.0,88.6333,88.6483,88.5583,88.6033,36432.0
2017-06-01 13:30:00,118.14,118.44,118.07,118.31,40677.0,88.5958,88.8208,88.5433,88.7233,40677.0
2017-06-01 13:40:00,118.31,118.4,118.27,118.35,20440.0,88.7233,88.7908,88.6933,88.7533,20440.0
2017-06-01 13:50:00,118.37,118.42,118.27,118.27,10696.0,88.7683,88.8058,88.6933,88.6933,10696.0
2017-06-01 14:00:00,118.32,118.39,118.32,118.38,7256.0,88.7308,88.7833,88.7308,88.7758,7256.0
2017-06-01 14:10:00,118.34,118.39,118.28,118.28,13341.0,88.7458,88.7833,88.7008,88.7008,13341.0
2017-06-01 14:20:00,118.29,118.33,118.19,118.25,14702.0,88.7083,88.7383,88.6333,88.6783,14702.0
2017-06-01 14:30:00,118.24,118.24,118.16,118.19,14113.0,88.6708,88.6708,88.6108,88.6333,14113.0
2017-06-01 14:40:00,118.21,118.23,118.16,118.17,14066.0,88.6483,88.6633,88.6108,88.6183,14066.0
2017-06-01 14:50:00,118.16,118.17,117.88,118.02,15596.0,88.6108,88.6183,88.4008,88.5058,15596.0
2017-06-01 15:00:00,118.04,118.23,118.03,118.16,22290.0,88.5208,88.6633,88.5133,88.6108,22290.0
2017-06-01 15:10:00,118.18,118.24,117.94,117.94,28661.0,88.6258,88.6708,88.4458,88.4458,28661.0
2017-06-01 15:20:00,117.96,118.03,117.9,117.99,51825.0,88.4608,88.5133,88.4158,88.4833,51825.0
2017-06-01 15:30:00,118.0,118.01,117.84,117.86,47175.0,88.4908,88.4983,88.3708,88.3858,47175.0
2017-06-01 15:40:00,117.86,117.91,117.7,117.9,85507.0,88.3858,88.4233,88.2658,88.4158,85507.0
2017-06-01 15:50:00,117.91,117.99,117.65,117.8,189286.0,88.4233,88.4833,88.2283,88.3408,189286.0
2017-06-02 09:30:00,118.29,118.88,118.19,118.68,22812.0,88.7083,89.1507,88.6333,89.0007,22812.0
2017-06-02 09:40:00,118.68,118.96,118.6,118.63,13356.0,89.0007,89.2107,88.9407,88.9632,13356.0
2017-06-02 09:50:00,118.63,118.77,118.37,118.37,22855.0,88.9632,89.0682,88.7683,88.7683,22855.0
2017-06-02 10:00:00,118.46,118.62,118.3,118.62,10406.0,88.8358,88.9557,88.7158,88.9557,10406.0
2017-06-02 10:10:00,118.66,118.8,118.62,118.8,11714.0,88.9857,89.0907,88.9557,89.0907,11714.0
2017-06-02 10:20:00,118.79,119.22,118.77,119.08,13702.0,89.0832,89.4057,89.0682,89.3007,13702.0
2017-06-02 10:30:00,119.03,119.05,118.72,118.72,5835.0,89.2632,89.2782,89.0307,89.0307,5835.0
2017-06-02 10:40:00,118.75,118.75,118.36,118.36,10134.0,89.0532,89.0532,88.7608,88.7608,10134.0
2017-06-02 10:50:00,118.4,118.73,118.4,118.73,10874.0,88.7908,89.0382,88.7908,89.0382,10874.0
2017-06-02 11:00:00,118.79,118.94,118.79,118.89,13115.0,89.0832,89.1957,89.0832,89.1582,13115.0
2017-06-02 11:10:00,118.89,119.06,118.83,119.06,5996.0,89.1582,89.2857,89.1132,89.2857,5996.0
2017-06-02 11:20:00,119.09,119.16,119.0,119.07,13110.0,89.3082,89.3607,89.2407,89.2932,13110.0
2017-06-02 11:30:00,119.09,119.42,118.98,119.3,14932.0,89.3082,89.5557,89.2257,89.4657,14932.0
2017-06-02 11:40:00,119.28,119.46,119.23,119.27,5918.0,89.4507,89.5857,89.4132,89.4432,5918.0
2017-06-02 11:50:00,119.28,119.33,119.1,119.11,3000.0,89.4507,89.4882,89.3157,89.3232,3000.0
2017-06-02 12:00:00,119.15,119.17,118.96,118.96,6799.0,89.3532,89.3682,89.2107,89.2107,6799.0
2017-06-02 12:10:00,118.99,118.99,118.88,118.93,6174.0,89.2332,89.2332,89.1507,89.1882,6174.0
2017-06-02 12:20:00,119.0,119.03,118.9,118.92,8169.0,89.2407,89.2632,89.1657,89.1807,8169.0
2017-06-02 12:30:00,118.94,118.96,118.8,118.9,5934.0,89.1957,89.2107,89.0907,89.1657,5934.0
2017-06-02 12:40:00,118.87,118.92,118.78,118.85,5512.0,89.1432,89.1807,89.0757,89.1282,5512.0
2017-06-02 12:50:00,118.92,118.97,118.92,118.95,4344.0,89.1807,89.2182,89.1807,89.2032,4344.0
2017-06-02 13:00:00,119.0,119.04,118.85,118.92,5816.0,89.2407,89.2707,89.1282,89.1807,5816.0
2017-06-02 13:10:00,118.93,118.94,118.87,118.9,1844.0,89.1882,89.1957,89.1432,89.1657,1844.0
2017-06-02 13:20:00,118.91,118.99,118.89,118.94,6959.0,89.1732,89.2332,89.1582,89.1957,6959.0
2017-06-02 13:30:00,118.93,119.1,118.93,119.04,5708.0,89.1882,89.3157,89.1882,89.2707,5708.0
2017-06-02 13:40:00,119.05,119.1,118.97,118.98,4650.0,89.2782,89.3157,89.2182,89.2257,4650.0
2017-06-02 13:50:00,118.98,119.06,118.96,118.99,10497.0,89.2257,89.2857,89.2107,89.2332,10497.0
2017-06-02 14:00:00,118.97,119.04,118.87,118.96,10303.0,89.2182,89.2707,89.1432,89.2107,10303.0
2017-06-02 14:10:00,118.9,119.03,118.9,119.01,4481.0,89.1657,89.2632,89.1657,89.2482,4481.0
2017-06-02 14:20:00,119.05,119.13,118.95,118.95,5272.0,89.2782,89.3382,89.2032,89.2032,5272.0
2017-06-02 14:30:00,118.94,119.08,118.94,119.07,7168.0,89.1957,89.3007,89.1957,89.2932,7168.0
2017-06-02 14:40:00,119.05,119.19,119.04,119.16,8542.0,89.2782,89.3832,89.2707,89.3607,8542.0
2017-06-02 14:50:00,119.14,119.21,119.08,119.15,3916.0,89.3457,89.3982,89.3007,89.3532,3916.0
2017-06-02 15:00:00,119.16,119.25,119.1,119.22,8914.0,89.3607,89.4282,89.3157,89.4057,8914.0
2017-06-02 15:10:00,119.25,119.47,119.24,119.47,13892.0,89.4282,89.5932,89.4207,89.5932,13892.0
2017-06-02 15:20:00,119.45,119.58,119.42,119.48,24516.0,89.5782,89.6757,89.5557,89.6007,24516.0
2017-06-02 15:30:00,119.46,119.58,119.43,119.44,26435.0,89.5857,89.6757,89.5632,89.5707,26435.0
2017-06-02 15:40:00,119.46,119.62,119.34,119.45,40714.0,89.5857,89.7057,89.4957,89.5782,40714.0
2017-06-02 15:50:00,119.48,119.77,119.46,119.75,125311.0,89.6007,89.8182,89.5857,89.8032,125311.0
2017-06-05 09:30:00,119.72,119.75,119.34,119.52,22666.0,89.7807,89.8032,89.4957,89.6307,22666.0
2017-06-05 09:40:00,119.48,119.48,119.01,119.15,6604.0,89.6007,89.6007,89.2482,89.3532,6604.0
2017-06-05 09:50:00,119.09,119.34,119.08,119.21,15130.0,89.3082,89.4957,89.3007,89.3982,15130.0
2017-06-05 10:00:00,119.2,119.56,119.0,119.46,18170.0,89.3907,89.6607,89.2407,89.5857,18170.0
2017-06-05 10:10:00,119.43,119.71,119.38,119.66,9014.0,89.5632,89.7732,89.5257,89.7357,9014.0
2017-06-05 10:20:00,119.69,119.92,119.63,119.84,18129.0,89.7582,89.9306,89.7132,89.8707,18129.0
2017-06-05 10:30:00,119.77,119.87,119.41,119.42,16996.0,89.8182,89.8931,89.5482,89.5557,16996.0
2017-06-05 10:40:00,119.45,119.51,119.27,119.34,30748.0,89.5782,89.6232,89.4432,89.4957,30748.0
2017-06-05 10:50:00,119.34,119.35,118.71,118.71,21082.0,89.4957,89.5032,89.0232,89.0232,21082.0
2017-06-05 11:00:00,118.72,118.72,118.46,118.46,10559.0,89.0307,89.0307,88.8358,88.8358,10559.0
2017-06-05 11:10:00,118.5,118.75,118.48,118.7,15582.0,88.8658,89.0532,88.8508,89.0157,15582.0
2017-06-05 11:20:00,118.72,118.88,118.56,118.84,12540.0,89.0307,89.1507,88.9108,89.1207,12540.0
2017-06-05 11:30:00,118.83,118.85,118.71,118.83,14068.0,89.1132,89.1282,89.0232,89.1132,14068.0
2017-06-05 11:40:00,118.86,118.98,118.79,118.86,11517.0,89.1357,89.2257,89.0832,89.1357,11517.0
2017-06-05 11:50:00,118.87,118.95,118.73,118.79,15226.0,89.1432,89.2032,89.0382,89.0832,15226.0
2017-06-05 12:00:00,118.76,118.84,118.71,118.81,8591.0,89.0607,89.1207,89.0232,89.0982,8591.0
2017-06-05 12:10:00,118.8,118.84,118.78,118.8,8401.0,89.0907,89.1207,89.0757,89.0907,8401.0
2017-06-05 12:20:00,118.8,118.81,118.76,118.79,6680.0,89.0907,89.0982,89.0607,89.0832,6680.0
2017-06-05 12:30:00,118.79,118.83,118.77,118.77,8252.0,89.0832,89.1132,89.0682,89.0682,8252.0
2017-06-05 12:40:00,118.79,118.86,118.76,118.83,10107.0,89.0832,89.1357,89.0607,89.1132,10107.0
2017-06-05 12:50:00,118.83,118.85,118.71,118.8,22864.0,89.1132,89.1282,89.0232,89.0907,22864.0
2017-06-05 13:00:00,118.81,118.92,118.81,118.86,6300.0,89.0982,89.1807,89.0982,89.1357,6300.0
2017-06-05 13:10:00,118.86,119.01,118.86,118.99,5787.0,89.1357,89.2482,89.1357,89.2332,5787.0
2017-06-05 13:20:00,119.01,119.14,118.84,118.84,9469.0,89.2482,89.3457,89.1207,89.1207,9469.0
2017-06-05 13:30:00,118.86,118.9,118.76,118.76,8663.0,89.1357,89.1657,89.0607,89.0607,8663.0
2017-06-05 13:40:00,118.76,118.81,118.73,118.73,3642.0,89.0607,89.0982,89.0382,89.0382,3642.0
2017-06-05 13:50:00,118.78,118.81,118.71,118.81,8774.0,89.0757,89.0982,89.0232,89.0982,8774.0
2017-06-05 14:00:00,118.8,118.85,118.74,118.81,7613.0,89.0907,89.1282,89.0457,89.0982,7613.0
2017-06-05 14:10:00,118.79,119.1,118.79,119.02,10401.0,89.0832,89.3157,89.0832,89.2557,10401.0
2017-06-05 14:20:00,118.97,119.08,118.87,118.93,8097.0,89.2182,89.3007,89.1432,89.1882,8097.0
2017-06-05 14:30:00,118.95,118.96,118.73,118.79,12063.0,89.2032,89.2107,89.0382,89.0832,12063.0
2017-06-05 14:40:00,118.77,118.92,118.74,118.75,11238.0,89.0682,89.1807,89.0457,89.0532,11238.0
2017-06-05 14:50:00,118.76,118.96,118.76,118.84,20166.0,89.0607,89.2107,89.0607,89.1207,20166.0
2017-06-05 15:00:00,118.85,118.98,118.83,118.85,12529.0,89.1282,89.2257,89.1132,89.1282,12529.0
2017-06-05 15:10:00,118.83,118.87,118.75,118.81,8346.0,89.1132,89.1432,89.0532,89.0982,8346.0
2017-06-05 15:20:00,118.81,118.9,118.77,118.84,11073.0,89.0982,89.1657,89.0682,89.1207,11073.0
2017-06-05 15:30:00,118.86,119.11,118.86,119.08,25120.0,89.1357,89.3232,89.1357,89.3007,25120.0
2017-06-05 15:40:00,119.09,119.12,119.0,119.02,37372.0,89.3082,89.3307,89.2407,89.2557,37372.0
2017-06-05 15:50:00,119.03,119.03,118.87,118.97,56401.0,89.2632,89.2632,89.1432,89.2182,56401.0
2017-06-06 09:30:00,119.01,119.01,118.46,118.66,18388.0,89.2482,89.2482,88.8358,88.9857,18388.0
2017-06-06 09:40:00,118.67,119.17,118.66,119.17,8224.0,88.9932,89.3682,88.9857,89.3682,8224.0
2017-06-06 09:50:00,119.17,119.63,119.07,119.48,13824.0,89.3682,89.7132,89.2932,89.6007,13824.0
2017-06-06 10:00:00,119.51,119.56,119.26,119.44,19109.0,89.6232,89.6607,89.4357,89.5707,19109.0
2017-06-06 10:10:00,119.53,119.84,119.38,119.48,22036.0,89.6382,89.8707,89.5257,89.6007,22036.0
2017-06-06 10:20:00,119.54,119.56,119.38,119.54,31254.0,89.6457,89.6607,89.5257,89.6457,31254.0
2017-06-06 10:30:00,119.59,119.65,119.5,119.64,9272.0,89.6832,89.7282,89.6157,89.7207,9272.0
2017-06-06 10:40:00,119.59,119.76,119.5,119.75,11455.0,89.6832,89.8107,89.6157,89.8032,11455.0
2017-06-06 10:50:00,119.72,119.88,119.63,119.71,8247.0,89.7807,89.9006,89.7132,89.7732,8247.0
2017-06-06 11:00:00,119.71,119.78,119.62,119.71,5536.0,89.7732,89.8257,89.7057,89.7732,5536.0
2017-06-06 11:10:00,119.72,119.79,119.65,119.78,4070.0,89.7807,89.8332,89.7282,89.8257,4070.0
2017-06-06 11:20:00,119.77,120.0,119.77,119.93,8758.0,89.8182,89.9906,89.8182,89.9381,8758.0
2017-06-06 11:30:00,119.9,120.0,119.9,119.94,6275.0,89.9156,89.9906,89.9156,89.9456,6275.0
2017-06-06 11:40:00,119.94,120.04,119.92,119.99,17243.0,89.9456,90.0206,89.9306,89.9831,17243.0
2017-06-06 11:50:00,119.97,120.01,119.87,119.97,11600.0,89.9681,89.9981,89.8931,89.9681,11600.0
2017-06-06 12:00:00,119.96,120.04,119.87,119.88,9225.0,89.9606,90.0206,89.8931,89.9006,9225.0
2017-06-06 12:10:00,119.92,119.92,119.54,119.55,5530.0,89.9306,89.9306,89.6457,89.6532,5530.0
2017-06-06 12:20:00,119.51,119.58,119.36,119.4,4784.0,89.6232,89.6757,89.5107,89.5407,4784.0
2017-06-06 12:30:00,119.42,119.66,119.39,119.64,12435.0,89.5557,89.7357,89.5332,89.7207,12435.0
2017-06-06 12:40:00,119.65,119.68,119.55,119.6,9587.0,89.7282,89.7507,89.6532,89.6907,9587.0
2017-06-06 12:50:00,119.6,119.68,119.45,119.48,15404.0,89.6907,89.7507,89.5782,89.6007,15404.0
2017-06-06 13:00:00,119.49,119.5,119.35,119.39,1736.0,89.6082,89.6157,89.5032,89.5332,1736.0
2017-06-06 13:10:00,119.43,119.43,119.07,119.07,2911.0,89.5632,89.5632,89.2932,89.2932,2911.0
2017-06-06 13:20:00,119.07,119.16,118.93,119.0,8263.0,89.2932,89.3607,89.1882,89.2407,8263.0
2017-06-06 13:30:00,118.99,119.03,118.78,118.78,4481.0,89.2332,89.2632,89.0757,89.0757,4481.0
2017-06-06 13:40:00,118.75,118.81,118.7,118.76,5295.0,89.0532,89.0982,89.0157,89.0607,5295.0
2017-06-06 13:50:00,118.75,118.87,118.75,118.83,6059.0,89.0532,89.1432,89.0532,89.1132,6059.0
2017-06-06 14:00:00,118.86,118.91,118.81,118.85,5594.0,89.1357,89.1732,89.0982,89.1282,5594.0
2017-06-06 14:10:00,118.9,118.93,118.81,118.91,3081.0,89.1657,89.1882,89.0982,89.1732,3081.0
2017-06-06 14:20:00,118.89,118.95,118.87,118.95,3678.0,89.1582,89.2032,89.1432,89.2032,3678.0
2017-06-06 14:30:00,118.96,119.01,118.92,118.94,4624.0,89.2107,89.2482,89.1807,89.1957,4624.0
2017-06-06 14:40:00,118.98,119.11,118.98,119.11,4205.0,89.2257,89.3232,89.2257,89.3232,4205.0
2017-06-06 14:50:00,119.08,119.25,119.04,119.25,5309.0,89.3007,89.4282,89.2707,89.4282,5309.0
2017-06-06 15:00:00,119.23,119.36,119.15,119.31,8474.0,89.4132,89.5107,89.3532,89.4732,8474.0
2017-06-06 15:10:00,119.31,119.37,119.25,119.27,7659.0,89.4732,89.5182,89.4282,89.4432,7659.0
2017-06-06 15:20:00,119.27,119.29,118.97,118.97,6259.0,89.4432,89.4582,89.2182,89.2182,6259.0
2017-06-06 15:30:00,118.95,118.95,118.77,118.84,9564.0,89.2032,89.2032,89.0682,89.1207,9564.0
2017-06-06 15:40:00,118.82,119.02,118.82,118.83,16384.0,89.1057,89.2557,89.1057,89.1132,16384.0
2017-06-06 15:50:00,118.85,118.87,118.71,118.83,31923.0,89.1282,89.1432,89.0232,89.1132,31923.0
2017-06-07 09:30:00,118.9,119.5,118.86,119.39,13979.0,89.1657,89.6157,89.1357,89.5332,13979.0
2017-06-07 09:40:00,119.35,119.35,118.88,118.88,7847.0,89.5032,89.5032,89.1507,89.1507,7847.0
2017-06-07 09:50:00,118.91,119.03,118.84,119.01,13724.0,89.1732,89.2632,89.1207,89.2482,13724.0
2017-06-07 10:00:00,118.98,119.0,118.6,118.6,9725.0,89.2257,89.2407,88.9407,88.9407,9725.0
2017-06-07 10:10:00,118.61,118.67,118.27,118.33,15584.0,88.9482,88.9932,88.6933,88.7383,15584.0
2017-06-07 10:20:00,118.37,118.55,118.37,118.51,8100.0,88.7683,88.9033,88.7683,88.8733,8100.0
2017-06-07 10:30:00,118.52,118.88,118.51,118.66,9177.0,88.8808,89.1507,88.8733,88.9857,9177.0
2017-06-07 10:40:00,118.64,118.76,118.49,118.5,4516.0,88.9707,89.0607,88.8583,88.8658,4516.0
2017-06-07 10:50:00,118.52,118.65,118.47,118.64,11833.0,88.8808,88.9782,88.8433,88.9707,11833.0
2017-06-07 11:00:00,118.61,118.75,118.49,118.75,63400.0,88.9482,89.0532,88.8583,89.0532,63400.0
2017-06-07 11:10:00,118.76,118.94,118.76,118.82,10050.0,89.0607,89.1957,89.0607,89.1057,10050.0
2017-06-07 11:20:00,118.77,118.97,118.77,118.9,7206.0,89.0682,89.2182,89.0682,89.1657,7206.0
2017-06-07 11:30:00,118.87,118.95,118.83,118.9,8352.0,89.1432,89.2032,89.1132,89.1657,8352.0
2017-06-07 11:40:00,118.9,119.05,118.81,119.01,6368.0,89.1657,89.2782,89.0982,89.2482,6368.0
2017-06-07 11:50:00,118.97,118.99,118.69,118.76,7142.0,89.2182,89.2332,89.0082,89.0607,7142.0
2017-06-07 12:00:00,118.81,118.81,118.71,118.71,3863.0,89.0982,89.0982,89.0232,89.0232,3863.0
2017-06-07 12:10:00,118.71,118.74,118.6,118.6,7100.0,89.0232,89.0457,88.9407,88.9407,7100.0
2017-06-07 12:20:00,118.62,118.65,118.46,118.47,7330.0,88.9557,88.9782,88.8358,88.8433,7330.0
2017-06-07 12:30:00,118.46,118.54,118.44,118.52,5801.0,88.8358,88.8958,88.8208,88.8808,5801.0
2017-06-07 12:40:00,118.56,118.63,118.36,118.36,4557.0,88.9108,88.9632,88.7608,88.7608,4557.0
2017-06-07 12:50:00,118.38,118.43,118.07,118.08,12753.0,88.7758,88.8133,88.5433,88.5508,12753.0
2017-06-07 13:00:00,118.13,118.33,118.06,118.22,16187.0,88.5883,88.7383,88.5358,88.6558,16187.0
2017-06-07 13:10:00,118.22,118.22,117.99,118.07,13112.0,88.6558,88.6558,88.4833,88.5433,13112.0
2017-06-07 13:20:00,118.08,118.1,117.86,117.9,10200.0,88.5508,88.5658,88.3858,88.4158,10200.0
2017-06-07 13:30:00,117.94,117.94,117.77,117.83,14286.0,88.4458,88.4458,88.3183,88.3633,14286.0
2017-06-07 13:40:00,117.85,118.1,117.8,118.06,19836.0,88.3783,88.5658,88.3408,88.5358,19836.0
2017-06-07 13:50:00,118.09,118.48,118.01,118.47,13521.0,88.5583,88.8508,88.4983,88.8433,13521.0
2017-06-07 14:00:00,118.41,118.48,118.14,118.15,17929.0,88.7983,88.8508,88.5958,88.6033,17929.0
2017-06-07 14:10:00,118.14,118.19,117.93,118.19,12366.0,88.5958,88.6333,88.4383,88.6333,12366.0
2017-06-07 14:20:00,118.21,118.21,117.98,118.11,11104.0,88.6483,88.6483,88.4758,88.5733,11104.0
2017-06-07 14:30:00,118.08,118.13,117.96,118.07,18497.0,88.5508,88.5883,88.4608,88.5433,18497.0
2017-06-07 14:40:00,118.08,118.16,117.88,118.14,12929.0,88.5508,88.6108,88.4008,88.5958,12929.0
2017-06-07 14:50:00,118.16,118.19,117.8,117.82,14002.0,88.6108,88.6333,88.3408,88.3558,14002.0
2017-06-07 15:00:00,117.84,117.96,117.78,117.92,17269.0,88.3708,88.4608,88.3258,88.4308,17269.0
2017-06-07 15:10:00,117.92,117.96,117.78,117.92,17547.0,88.4308,88.4608,88.3258,88.4308,17547.0
2017-06-07 15:20:00,117.95,118.0,117.91,117.97,17516.0,88.4533,88.4908,88.4233,88.4683,17516.0
2017-06-07 15:30:00,118.0,118.02,117.82,117.87,34042.0,88.4908,88.5058,88.3558,88.3933,34042.0
2017-06-07 15:40:00,117.87,118.07,117.86,117.95,37134.0,88.3933,88.5433,88.3858,88.4533,37134.0
2017-06-07 15:50:00,117.96,118.01,117.8,118.0,85299.0,88.4608,88.4983,88.3408,88.4908,85299.0
2017-06-08 09:30:00,118.32,118.95,117.61,117.82,16832.0,88.7308,89.2032,88.1983,88.3558,16832.0
2017-06-08 09:40:00,117.72,117.74,116.83,116.83,22970.0,88.2808,88.2958,87.6134,87.6134,22970.0
2017-06-08 09:50:00,116.82,116.82,116.14,116.25,34505.0,87.6059,87.6059,87.0959,87.1784,34505.0
2017-06-08 10:00:00,116.21,116.45,116.0,116.11,36882.0,87.1484,87.3284,86.991,87.0734,36882.0
2017-06-08 10:10:00,116.14,116.17,115.84,115.96,22104.0,87.0959,87.1184,86.871,86.961,22104.0
2017-06-08 10:20:00,115.98,116.0,115.1,115.35,33586.0,86.976,86.991,86.316,86.5035,33586.0
2017-06-08 10:30:00,115.45,115.85,115.36,115.77,13302.0,86.5785,86.8785,86.511,86.8185,13302.0
2017-06-08 10:40:00,115.82,115.85,115.53,115.6,15234.0,86.856,86.8785,86.6385,86.691,15234.0
2017-06-08 10:50:00,115.56,115.6,115.35,115.52,16741.0,86.661,86.691,86.5035,86.631,16741.0
2017-06-08 11:00:00,115.52,115.76,115.52,115.69,9444.0,86.631,86.811,86.631,86.7585,9444.0
2017-06-08 11:10:00,115.69,115.89,115.51,115.53,13451.0,86.7585,86.9085,86.6235,86.6385,13451.0
2017-06-08 11:20:00,115.51,115.51,115.14,115.23,13045.0,86.6235,86.6235,86.346,86.4135,13045.0
2017-06-08 11:30:00,115.24,115.48,115.2,115.48,29685.0,86.421,86.601,86.391,86.601,29685.0
2017-06-08 11:40:00,115.49,115.77,115.49,115.73,19888.0,86.6085,86.8185,86.6085,86.7885,19888.0
2017-06-08 11:50:00,115.74,115.91,115.66,115.81,30558.0,86.796,86.9235,86.736,86.8485,30558.0
2017-06-08 12:00:00,115.81,116.07,115.76,116.06,12553.0,86.8485,87.0434,86.811,87.0359,12553.0
2017-06-08 12:10:00,116.09,116.28,116.02,116.22,15406.0,87.0584,87.2009,87.0059,87.1559,15406.0
2017-06-08 12:20:00,116.16,116.48,116.1,116.46,19660.0,87.1109,87.3509,87.0659,87.3359,19660.0
2017-06-08 12:30:00,116.45,116.5,116.37,116.44,12400.0,87.3284,87.3659,87.2684,87.3209,12400.0
2017-06-08 12:40:00,116.46,116.59,116.44,116.59,7917.0,87.3359,87.4334,87.3209,87.4334,7917.0
2017-06-08 12:50:00,116.57,116.6,116.49,116.51,8484.0,87.4184,87.4409,87.3584,87.3734,8484.0
2017-06-08 13:00:00,116.52,116.61,116.41,116.44,10356.0,87.3809,87.4484,87.2984,87.3209,10356.0
2017-06-08 13:10:00,116.45,116.45,116.29,116.34,7582.0,87.3284,87.3284,87.2084,87.2459,7582.0
2017-06-08 13:20:00,116.31,116.36,116.22,116.22,15547.0,87.2234,87.2609,87.1559,87.1559,15547.0
2017-06-08 13:30:00,116.2,116.35,116.15,116.35,12213.0,87.1409,87.2534,87.1034,87.2534,12213.0
2017-06-08 13:40:00,116.33,116.68,116.33,116.58,11757.0,87.2384,87.5009,87.2384,87.4259,11757.0
2017-06-08 13:50:00,116.58,116.64,116.5,116.63,10793.0,87.4259,87.4709,87.3659,87.4634,10793.0
2017-06-08 14:00:00,116.6,116.65,116.38,116.42,11264.0,87.4409,87.4784,87.2759,87.3059,11264.0
2017-06-08 14:10:00,116.45,116.48,116.18,116.26,13541.0,87.3284,87.3509,87.1259,87.1859,13541.0
2017-06-08 14:20:00,116.25,116.27,116.15,116.27,11033.0,87.1784,87.1934,87.1034,87.1934,11033.0
2017-06-08 14:30:00,116.27,116.5,116.26,116.39,16583.0,87.1934,87.3659,87.1859,87.2834,16583.0
2017-06-08 14:40:00,116.44,116.56,116.37,116.53,11681.0,87.3209,87.4109,87.2684,87.3884,11681.0
2017-06-08 14:50:00,116.55,116.59,116.42,116.44,9807.0,87.4034,87.4334,87.3059,87.3209,9807.0
2017-06-08 15:00:00,116.45,116.62,116.45,116.54,13141.0,87.3284,87.4559,87.3284,87.3959,13141.0
2017-06-08 15:10:00,116.55,116.82,116.51,116.81,13519.0,87.4034,87.6059,87.3734,87.5984,13519.0
2017-06-08 15:20:00,116.81,116.87,116.75,116.75,12401.0,87.5984,87.6434,87.5534,87.5534,12401.0
2017-06-08 15:30:00,116.74,116.85,116.61,116.82,23329.0,87.5459,87.6284,87.4484,87.6059,23329.0
2017-06-08 15:40:00,116.8,116.9,116.73,116.86,32313.0,87.5909,87.6659,87.5384,87.6359,32313.0
2017-06-08 15:50:00,116.88,116.94,116.76,116.81,52486.0,87.6509,87.6959,87.5609,87.5984,52486.0
2017-06-09 09:30:00,113.97,117.99,113.92,115.54,478932.0,85.4686,88.4833,85.4311,86.646,478932.0
2017-06-09 09:40:00,115.54,117.16,115.54,116.93,287175.0,86.646,87.8609,86.646,87.6884,287175.0
2017-06-09 09:50:00,116.94,117.4,115.04,116.44,225726.0,87.6959,88.0408,86.271,87.3209,225726.0
2017-06-09 10:00:00,116.44,116.91,115.91,116.38,88610.0,87.3209,87.6734,86.9235,87.2759,88610.0
2017-06-09 10:10:00,116.43,116.43,115.33,115.88,51341.0,87.3134,87.3134,86.4885,86.901,51341.0
2017-06-09 10:20:00,115.89,116.16,115.58,116.02,81455.0,86.9085,87.1109,86.676,87.0059,81455.0
2017-06-09 10:30:00,116.02,116.2,115.32,115.43,125580.0,87.0059,87.1409,86.481,86.5635,125580.0
2017-06-09 10:40:00,115.38,115.7,115.05,115.6,59983.0,86.526,86.766,86.2785,86.691,59983.0
2017-06-09 10:50:00,115.63,115.66,115.33,115.41,40379.0,86.7135,86.736,86.4885,86.5485,40379.0
2017-06-09 11:00:00,115.46,115.54,115.32,115.41,61975.0,86.586,86.646,86.481,86.5485,61975.0
2017-06-09 11:10:00,115.44,115.45,114.25,114.64,147960.0,86.571,86.5785,85.6786,85.9711,147960.0
2017-06-09 11:20:00,114.65,114.8,113.74,114.04,182740.0,85.9786,86.091,85.2961,85.5211,182740.0
2017-06-09 11:30:00,114.03,114.11,113.39,113.49,117234.0,85.5136,85.5736,85.0337,85.1086,117234.0
2017-06-09 11:40:00,113.53,114.03,113.02,113.29,86991.0,85.1386,85.5136,84.7562,84.9587,86991.0
2017-06-09 11:50:00,113.31,113.4,112.29,112.93,105134.0,84.9737,85.0412,84.2087,84.6887,105134.0
2017-06-09 12:00:00,112.96,112.96,111.67,112.35,133450.0,84.7112,84.7112,83.7438,84.2537,133450.0
2017-06-09 12:10:00,112.35,112.7,112.18,112.46,87252.0,84.2537,84.5162,84.1262,84.3362,87252.0
2017-06-09 12:20:00,112.4,113.0,112.28,112.91,50808.0,84.2912,84.7412,84.2012,84.6737,50808.0
2017-06-09 12:30:00,112.98,113.33,112.62,112.62,36738.0,84.7262,84.9887,84.4562,84.4562,36738.0
2017-06-09 12:40:00,112.66,112.66,112.49,112.55,72338.0,84.4862,84.4862,84.3587,84.4037,72338.0
2017-06-09 12:50:00,112.61,113.3,112.51,113.13,169150.0,84.4487,84.9662,84.3737,84.8387,169150.0
2017-06-09 13:00:00,113.07,113.33,112.8,112.92,107943.0,84.7937,84.9887,84.5912,84.6812,107943.0
2017-06-09 13:10:00,113.0,113.0,112.41,112.51,73917.0,84.7412,84.7412,84.2987,84.3737,73917.0
2017-06-09 13:20:00,112.5,112.73,112.44,112.47,58161.0,84.3662,84.5387,84.3212,84.3437,58161.0
2017-06-09 13:30:00,112.44,112.97,112.37,112.7,77421.0,84.3212,84.7187,84.2687,84.5162,77421.0
2017-06-09 13:40:00,112.75,112.9,112.51,112.51,51266.0,84.5537,84.6662,84.3737,84.3737,51266.0
2017-06-09 13:50:00,112.48,112.53,111.87,111.92,55433.0,84.3512,84.3887,83.8938,83.9313,55433.0
2017-06-09 14:00:00,111.92,112.83,111.91,112.75,152350.0,83.9313,84.6137,83.9238,84.5537,152350.0
2017-06-09 14:10:00,112.77,113.09,112.59,112.68,96921.0,84.5687,84.8087,84.4337,84.5012,96921.0
2017-06-09 14:20:00,112.64,113.16,112.61,112.99,57715.0,84.4712,84.8612,84.4487,84.7337,57715.0
2017-06-09 14:30:00,112.98,113.46,112.8,113.41,109288.0,84.7262,85.0861,84.5912,85.0487,109288.0
2017-06-09 14:40:00,113.4,113.66,113.09,113.57,154514.0,85.0412,85.2361,84.8087,85.1686,154514.0
2017-06-09 14:50:00,113.57,114.26,113.42,113.96,116256.0,85.1686,85.6861,85.0562,85.4611,116256.0
2017-06-09 15:00:00,113.98,114.22,113.74,114.1,116788.0,85.4761,85.6561,85.2961,85.5661,116788.0
2017-06-09 15:10:00,114.07,114.08,113.65,113.71,203925.0,85.5436,85.5511,85.2286,85.2736,203925.0
2017-06-09 15:20:00,113.73,113.78,113.43,113.73,128655.0,85.2886,85.3261,85.0637,85.2886,128655.0
2017-06-09 15:30:00,113.76,113.85,113.63,113.64,158585.0,85.3111,85.3786,85.2136,85.2211,158585.0
2017-06-09 15:40:00,113.64,113.78,112.99,113.06,374078.0,85.2211,85.3261,84.7337,84.7862,374078.0
2017-06-09 15:50:00,113.04,113.38,113.04,113.28,513489.0,84.7712,85.0262,84.7712,84.9512,513489.0
2017-06-12 09:30:00,113.18,113.3,111.03,112.85,129471.0,84.8762,84.9662,83.2638,84.6287,129471.0
2017-06-12 09:40:00,112.73,113.11,111.97,112.67,102789.0,84.5387,84.8237,83.9688,84.4937,102789.0
2017-06-12 09:50:00,112.68,112.74,111.13,111.15,91708.0,84.5012,84.5462,83.3388,83.3538,91708.0
2017-06-12 10:00:00,111.15,111.39,110.87,111.12,90389.0,83.3538,83.5338,83.1439,83.3313,90389.0
2017-06-12 10:10:00,111.13,111.66,111.1,111.31,96766.0,83.3388,83.7363,83.3163,83.4738,96766.0
2017-06-12 10:20:00,111.32,112.2,111.28,111.67,70470.0,83.4813,84.1412,83.4513,83.7438,70470.0
2017-06-12 10:30:00,111.69,111.94,111.66,111.7,62400.0,83.7588,83.9463,83.7363,83.7663,62400.0
2017-06-12 10:40:00,111.72,111.99,111.7,111.97,60831.0,83.7813,83.9838,83.7663,83.9688,60831.0
2017-06-12 10:50:00,111.97,113.08,111.93,112.99,108088.0,83.9688,84.8012,83.9388,84.7337,108088.0
2017-06-12 11:00:00,113.02,113.19,112.68,112.73,75035.0,84.7562,84.8837,84.5012,84.5387,75035.0
2017-06-12 11:10:00,112.74,112.83,111.95,112.01,90589.0,84.5462,84.6137,83.9538,83.9988,90589.0
2017-06-12 11:20:00,112.03,112.56,112.03,112.48,57467.0,84.0138,84.4112,84.0138,84.3512,57467.0
2017-06-12 11:30:00,112.53,112.86,112.47,112.78,42034.0,84.3887,84.6362,84.3437,84.5762,42034.0
2017-06-12 11:40:00,112.74,112.79,112.54,112.64,41013.0,84.5462,84.5837,84.3962,84.4712,41013.0
2017-06-12 11:50:00,112.65,112.67,112.49,112.5,23528.0,84.4787,84.4937,84.3587,84.3662,23528.0
2017-06-12 12:00:00,112.53,112.62,112.25,112.26,35490.0,84.3887,84.4562,84.1787,84.1862,35490.0
2017-06-12 12:10:00,112.29,112.29,112.13,112.16,20068.0,84.2087,84.2087,84.0888,84.1112,20068.0
2017-06-12 12:20:00,112.16,112.2,111.95,112.0,33484.0,84.1112,84.1412,83.9538,83.9913,33484.0
2017-06-12 12:30:00,112.0,112.37,111.94,112.34,29468.0,83.9913,84.2687,83.9463,84.2462,29468.0
2017-06-12 12:40:00,112.36,112.94,112.35,112.92,66240.0,84.2612,84.6962,84.2537,84.6812,66240.0
2017-06-12 12:50:00,112.88,112.99,112.75,112.9,19926.0,84.6512,84.7337,84.5537,84.6662,19926.0
2017-06-12 13:00:00,112.88,113.11,112.82,112.92,28173.0,84.6512,84.8237,84.6062,84.6812,28173.0
2017-06-12 13:10:00,112.91,113.04,112.91,112.94,23007.0,84.6737,84.7712,84.6737,84.6962,23007.0
2017-06-12 13:20:00,112.96,113.11,112.95,113.04,20265.0,84.7112,84.8237,84.7037,84.7712,20265.0
2017-06-12 13:30:00,113.05,113.07,112.87,112.94,28101.0,84.7787,84.7937,84.6437,84.6962,28101.0
2017-06-12 13:40:00,112.94,113.21,112.94,113.21,25324.0,84.6962,84.8987,84.6962,84.8987,25324.0
2017-06-12 13:50:00,113.23,113.29,112.8,112.85,34066.0,84.9137,84.9587,84.5912,84.6287,34066.0
2017-06-12 14:00:00,112.84,113.0,112.81,112.91,30743.0,84.6212,84.7412,84.5987,84.6737,30743.0
2017-06-12 14:10:00,112.91,113.23,112.84,113.23,24059.0,84.6737,84.9137,84.6212,84.9137,24059.0
2017-06-12 14:20:00,113.24,113.31,113.06,113.3,32892.0,84.9212,84.9737,84.7862,84.9662,32892.0
2017-06-12 14:30:00,113.28,113.62,113.19,113.59,45396.0,84.9512,85.2061,84.8837,85.1836,45396.0
2017-06-12 14:40:00,113.6,113.98,113.58,113.9,62377.0,85.1911,85.4761,85.1761,85.4161,62377.0
2017-06-12 14:50:00,113.88,114.22,113.75,113.97,57349.0,85.4011,85.6561,85.3036,85.4686,57349.0
2017-06-12 15:00:00,113.98,114.05,113.49,113.82,76889.0,85.4761,85.5286,85.1086,85.3561,76889.0
2017-06-12 15:10:00,113.86,114.08,113.65,114.03,65117.0,85.3861,85.5511,85.2286,85.5136,65117.0
2017-06-12 15:20:00,114.02,114.3,114.01,114.29,67644.0,85.5061,85.7161,85.4986,85.7086,67644.0
2017-06-12 15:30:00,114.3,114.46,114.22,114.27,85537.0,85.7161,85.8361,85.6561,85.6936,85537.0
2017-06-12 15:40:00,114.29,114.37,114.12,114.18,109144.0,85.7086,85.7686,85.5811,85.6261,109144.0
2017-06-12 15:50:00,114.19,114.72,114.18,114.69,228089.0,85.6336,86.0311,85.6261,86.0086,228089.0
2017-06-13 09:30:00,113.8,114.5,113.8,114.1,51904.0,86.0291,86.5583,86.0291,86.2559,51904.0
2017-06-13 09:40:00,114.05,114.28,113.97,114.24,28987.0,86.2181,86.392,86.1576,86.3617,28987.0
2017-06-13 09:50:00,114.18,114.19,113.26,113.26,33109.0,86.3164,86.3239,85.6209,85.6209,33109.0
2017-06-13 10:00:00,113.37,113.76,113.11,113.3,27976.0,85.7041,85.9989,85.5075,85.6511,27976.0
2017-06-13 10:10:00,113.33,113.56,113.1,113.25,25787.0,85.6738,85.8477,85.4999,85.6133,25787.0
2017-06-13 10:20:00,113.25,113.55,113.25,113.49,16434.0,85.6133,85.8401,85.6133,85.7948,16434.0
2017-06-13 10:30:00,113.49,113.85,113.49,113.85,28638.0,85.7948,86.0669,85.7948,86.0669,28638.0
2017-06-13 10:40:00,113.88,114.07,113.79,113.88,20503.0,86.0896,86.2332,86.0216,86.0896,20503.0
2017-06-13 10:50:00,113.86,114.18,113.83,114.0,23595.0,86.0745,86.3164,86.0518,86.1803,23595.0
2017-06-13 11:00:00,114.04,114.2,113.83,114.09,45539.0,86.2106,86.3315,86.0518,86.2483,45539.0
2017-06-13 11:10:00,114.08,114.2,113.87,114.05,42716.0,86.2408,86.3315,86.082,86.2181,42716.0
2017-06-13 11:20:00,114.05,114.16,113.92,114.0,32958.0,86.2181,86.3013,86.1198,86.1803,32958.0
2017-06-13 11:30:00,114.04,114.24,113.96,114.01,50554.0,86.2106,86.3617,86.1501,86.1879,50554.0
2017-06-13 11:40:00,114.01,114.23,113.99,114.12,23182.0,86.1879,86.3542,86.1728,86.271,23182.0
2017-06-13 11:50:00,114.15,114.16,113.98,114.03,19622.0,86.2937,86.3013,86.1652,86.203,19622.0
2017-06-13 12:00:00,114.03,114.48,114.03,114.29,113430.0,86.203,86.5432,86.203,86.3995,113430.0
2017-06-13 12:10:00,114.31,114.33,114.13,114.2,13314.0,86.4147,86.4298,86.2786,86.3315,13314.0
2017-06-13 12:20:00,114.16,114.42,114.16,114.23,16994.0,86.3013,86.4978,86.3013,86.3542,16994.0
2017-06-13 12:30:00,114.27,114.35,114.25,114.33,18457.0,86.3844,86.4449,86.3693,86.4298,18457.0
2017-06-13 12:40:00,114.36,114.38,114.05,114.05,24737.0,86.4525,86.4676,86.2181,86.2181,24737.0
2017-06-13 12:50:00,114.08,114.27,114.05,114.22,18518.0,86.2408,86.3844,86.2181,86.3466,18518.0
2017-06-13 13:00:00,114.19,114.3,114.13,114.26,14555.0,86.3239,86.4071,86.2786,86.3769,14555.0
2017-06-13 13:10:00,114.28,114.28,114.19,114.22,13683.0,86.392,86.392,86.3239,86.3466,13683.0
2017-06-13 13:20:00,114.25,114.28,114.11,114.15,27779.0,86.3693,86.392,86.2635,86.2937,27779.0
2017-06-13 13:30:00,114.12,114.18,113.94,114.05,17553.0,86.271,86.3164,86.135,86.2181,17553.0
2017-06-13 13:40:00,114.04,114.23,114.03,114.16,25590.0,86.2106,86.3542,86.203,86.3013,25590.0
2017-06-13 13:50:00,114.16,114.49,114.13,114.42,16493.0,86.3013,86.5507,86.2786,86.4978,16493.0
2017-06-13 14:00:00,114.41,114.48,114.37,114.44,21643.0,86.4903,86.5432,86.46,86.5129,21643.0
2017-06-13 14:10:00,114.48,114.51,114.36,114.49,16708.0,86.5432,86.5659,86.4525,86.5507,16708.0
2017-06-13 14:20:00,114.49,114.66,114.49,114.53,35145.0,86.5507,86.6793,86.5507,86.581,35145.0
2017-06-13 14:30:00,114.5,114.53,114.33,114.39,23846.0,86.5583,86.581,86.4298,86.4751,23846.0
2017-06-13 14:40:00,114.37,114.47,114.31,114.43,16075.0,86.46,86.5356,86.4147,86.5054,16075.0
2017-06-13 14:50:00,114.44,114.75,114.33,114.68,38141.0,86.5129,86.7473,86.4298,86.6944,38141.0
2017-06-13 15:00:00,114.7,114.8,114.7,114.78,25844.0,86.7095,86.7851,86.7095,86.77,25844.0
2017-06-13 15:10:00,114.76,114.88,114.74,114.83,37212.0,86.7548,86.8456,86.7397,86.8078,37212.0
2017-06-13 15:20:00,114.84,115.0,114.81,114.99,35382.0,86.8153,86.9363,86.7926,86.9287,35382.0
2017-06-13 15:30:00,114.99,115.17,114.95,115.02,62888.0,86.9287,87.0648,86.8985,86.9514,62888.0
2017-06-13 15:40:00,115.03,115.18,115.0,115.18,56469.0,86.959,87.0724,86.9363,87.0724,56469.0
2017-06-13 15:50:00,115.16,115.39,115.14,115.37,104317.0,87.0572,87.2311,87.0421,87.216,104317.0
2017-06-14 09:30:00,116.57,117.35,115.34,117.3,63997.0,88.1231,88.7128,87.1933,88.675,63997.0
2017-06-14 09:40:00,117.38,117.5,116.93,117.5,49750.0,88.7355,88.8262,88.3953,88.8262,49750.0
2017-06-14 09:50:00,117.41,117.46,116.69,117.15,41072.0,88.7582,88.796,88.2139,88.5616,41072.0
2017-06-14 10:00:00,117.08,117.58,116.92,117.47,85678.0,88.5087,88.8867,88.3877,88.8035,85678.0
2017-06-14 10:10:00,117.5,117.55,117.3,117.35,53917.0,88.8262,88.864,88.675,88.7128,53917.0
2017-06-14 10:20:00,117.36,117.82,117.28,117.74,41124.0,88.7204,89.0681,88.6599,89.0076,41124.0
2017-06-14 10:30:00,117.77,118.25,117.75,118.21,60502.0,89.0303,89.3932,89.0152,89.3629,60502.0
2017-06-14 10:40:00,118.23,118.6,118.11,118.54,51613.0,89.3781,89.6578,89.2873,89.6124,51613.0
2017-06-14 10:50:00,118.55,118.7,118.46,118.59,62301.0,89.62,89.7334,89.5519,89.6502,62301.0
2017-06-14 11:00:00,118.58,118.59,117.95,118.16,46560.0,89.6426,89.6502,89.1664,89.3251,46560.0
2017-06-14 11:10:00,118.16,118.42,118.15,118.3,49111.0,89.3251,89.5217,89.3176,89.431,49111.0
2017-06-14 11:20:00,118.3,118.33,117.87,118.04,39993.0,89.431,89.4537,89.1059,89.2344,39993.0
2017-06-14 11:30:00,118.04,118.19,118.01,118.1,26064.0,89.2344,89.3478,89.2117,89.2798,26064.0
2017-06-14 11:40:00,118.13,118.21,117.96,118.03,37739.0,89.3025,89.3629,89.1739,89.2269,37739.0
2017-06-14 11:50:00,117.98,118.12,117.59,118.12,51009.0,89.1891,89.2949,88.8942,89.2949,51009.0
2017-06-14 12:00:00,118.12,118.14,117.88,118.07,21708.0,89.2949,89.31,89.1135,89.2571,21708.0
2017-06-14 12:10:00,118.07,118.16,118.0,118.07,16129.0,89.2571,89.3251,89.2042,89.2571,16129.0
2017-06-14 12:20:00,118.07,118.1,118.02,118.07,13197.0,89.2571,89.2798,89.2193,89.2571,13197.0
2017-06-14 12:30:00,118.05,118.27,118.02,118.25,24216.0,89.242,89.4083,89.2193,89.3932,24216.0
2017-06-14 12:40:00,118.25,118.37,118.22,118.22,17165.0,89.3932,89.4839,89.3705,89.3705,17165.0
2017-06-14 12:50:00,118.22,118.42,118.22,118.37,29077.0,89.3705,89.5217,89.3705,89.4839,29077.0
2017-06-14 13:00:00,118.34,118.41,118.28,118.38,14800.0,89.4612,89.5141,89.4159,89.4914,14800.0
2017-06-14 13:10:00,118.39,118.59,118.37,118.4,36692.0,89.499,89.6502,89.4839,89.5066,36692.0
2017-06-14 13:20:00,118.4,118.47,118.33,118.41,21243.0,89.5066,89.5595,89.4537,89.5141,21243.0
2017-06-14 13:30:00,118.38,118.53,118.35,118.36,31694.0,89.4914,89.6048,89.4688,89.4763,31694.0
2017-06-14 13:40:00,118.36,118.43,118.32,118.34,16655.0,89.4763,89.5292,89.4461,89.4612,16655.0
2017-06-14 13:50:00,118.36,118.52,118.34,118.51,18168.0,89.4763,89.5973,89.4612,89.5897,18168.0
2017-06-14 14:00:00,118.51,118.58,118.36,118.54,47982.0,89.5897,89.6426,89.4763,89.6124,47982.0
2017-06-14 14:10:00,118.54,118.58,118.24,118.34,54990.0,89.6124,89.6426,89.3856,89.4612,54990.0
2017-06-14 14:20:00,118.33,118.36,117.87,117.87,35684.0,89.4537,89.4763,89.1059,89.1059,35684.0
2017-06-14 14:30:00,117.85,118.2,117.83,118.01,35738.0,89.0908,89.3554,89.0757,89.2117,35738.0
2017-06-14 14:40:00,117.97,118.0,117.8,117.84,62695.0,89.1815,89.2042,89.053,89.0832,62695.0
2017-06-14 14:50:00,117.8,117.95,117.67,117.84,34927.0,89.053,89.1664,88.9547,89.0832,34927.0
2017-06-14 15:00:00,117.82,117.85,117.58,117.66,59516.0,89.0681,89.0908,88.8867,88.9472,59516.0
2017-06-14 15:10:00,117.67,118.67,117.41,117.62,105382.0,88.9547,89.7107,88.7582,88.9169,105382.0
2017-06-14 15:20:00,117.61,117.65,117.39,117.46,47121.0,88.9094,88.9396,88.743,88.796,47121.0
2017-06-14 15:30:00,117.45,117.57,117.15,117.49,93801.0,88.7884,88.8791,88.5616,88.8186,93801.0
2017-06-14 15:40:00,117.48,117.69,117.43,117.48,76903.0,88.8111,88.9698,88.7733,88.8111,76903.0
2017-06-14 15:50:00,117.49,117.55,117.41,117.44,125600.0,88.8186,88.864,88.7582,88.7808,125600.0
2017-06-15 09:30:00,117.0,117.16,116.52,116.99,37592.0,88.4482,88.5692,88.0854,88.4407,37592.0
2017-06-15 09:40:00,117.06,117.28,116.72,117.23,41756.0,88.4936,88.6599,88.2365,88.6221,41756.0
2017-06-15 09:50:00,117.22,118.13,117.14,118.09,49986.0,88.6145,89.3025,88.5541,89.2722,49986.0
2017-06-15 10:00:00,118.05,118.13,117.26,117.5,32764.0,89.242,89.3025,88.6448,88.8262,32764.0
2017-06-15 10:10:00,117.46,117.56,117.28,117.4,15308.0,88.796,88.8716,88.6599,88.7506,15308.0
2017-06-15 10:20:00,117.3,117.47,117.0,117.27,39478.0,88.675,88.8035,88.4482,88.6523,39478.0
2017-06-15 10:30:00,117.34,117.63,117.34,117.57,14788.0,88.7052,88.9245,88.7052,88.8791,14788.0
2017-06-15 10:40:00,117.63,118.13,117.63,117.81,48196.0,88.9245,89.3025,88.9245,89.0605,48196.0
2017-06-15 10:50:00,117.73,118.15,117.71,118.15,19065.0,89.0001,89.3176,88.985,89.3176,19065.0
2017-06-15 11:00:00,118.15,118.2,117.81,117.94,20796.0,89.3176,89.3554,89.0605,89.1588,20796.0
2017-06-15 11:10:00,117.98,118.13,117.9,118.04,11455.0,89.1891,89.3025,89.1286,89.2344,11455.0
2017-06-15 11:20:00,118.11,118.33,118.02,118.31,26107.0,89.2873,89.4537,89.2193,89.4385,26107.0
2017-06-15 11:30:00,118.25,118.38,118.14,118.25,10231.0,89.3932,89.4914,89.31,89.3932,10231.0
2017-06-15 11:40:00,118.24,118.39,118.15,118.34,21562.0,89.3856,89.499,89.3176,89.4612,21562.0
2017-06-15 11:50:00,118.32,118.46,118.19,118.3,13525.0,89.4461,89.5519,89.3478,89.431,13525.0
2017-06-15 12:00:00,118.33,118.38,118.21,118.33,11211.0,89.4537,89.4914,89.3629,89.4537,11211.0
2017-06-15 12:10:00,118.3,118.37,118.27,118.27,14524.0,89.431,89.4839,89.4083,89.4083,14524.0
2017-06-15 12:20:00,118.28,118.43,118.27,118.41,16796.0,89.4159,89.5292,89.4083,89.5141,16796.0
2017-06-15 12:30:00,118.42,118.47,118.36,118.41,8491.0,89.5217,89.5595,89.4763,89.5141,8491.0
2017-06-15 12:40:00,118.45,118.54,118.33,118.34,12029.0,89.5444,89.6124,89.4537,89.4612,12029.0
2017-06-15 12:50:00,118.34,118.44,118.33,118.33,4967.0,89.4612,89.5368,89.4537,89.4537,4967.0
2017-06-15 13:00:00,118.3,118.38,118.24,118.34,10752.0,89.431,89.4914,89.3856,89.4612,10752.0
2017-06-15 13:10:00,118.36,118.43,118.27,118.27,5216.0,89.4763,89.5292,89.4083,89.4083,5216.0
2017-06-15 13:20:00,118.27,118.27,118.05,118.05,16527.0,89.4083,89.4083,89.242,89.242,16527.0
2017-06-15 13:30:00,118.09,118.18,117.97,118.09,12889.0,89.2722,89.3403,89.1815,89.2722,12889.0
2017-06-15 13:40:00,118.1,118.13,117.94,118.07,7000.0,89.2798,89.3025,89.1588,89.2571,7000.0
2017-06-15 13:50:00,118.06,118.23,118.05,118.23,12358.0,89.2495,89.3781,89.242,89.3781,12358.0
2017-06-15 14:00:00,118.25,118.4,118.21,118.23,13458.0,89.3932,89.5066,89.3629,89.3781,13458.0
2017-06-15 14:10:00,118.19,118.38,118.16,118.28,10556.0,89.3478,89.4914,89.3251,89.4159,10556.0
2017-06-15 14:20:00,118.3,118.36,118.16,118.23,15386.0,89.431,89.4763,89.3251,89.3781,15386.0
2017-06-15 14:30:00,118.23,118.26,118.03,118.07,18889.0,89.3781,89.4007,89.2269,89.2571,18889.0
2017-06-15 14:40:00,118.1,118.18,117.97,118.01,15272.0,89.2798,89.3403,89.1815,89.2117,15272.0
2017-06-15 14:50:00,117.96,118.13,117.88,118.05,16674.0,89.1739,89.3025,89.1135,89.242,16674.0
2017-06-15 15:00:00,118.03,118.06,117.95,117.98,16985.0,89.2269,89.2495,89.1664,89.1891,16985.0
2017-06-15 15:10:00,118.01,118.16,117.94,118.13,28723.0,89.2117,89.3251,89.1588,89.3025,28723.0
2017-06-15 15:20:00,118.13,118.23,117.94,118.01,30660.0,89.3025,89.3781,89.1588,89.2117,30660.0
2017-06-15 15:30:00,118.01,118.01,117.67,117.67,25740.0,89.2117,89.2117,88.9547,88.9547,25740.0
2017-06-15 15:40:00,117.68,117.69,117.53,117.64,28975.0,88.9623,88.9698,88.8489,88.932,28975.0
2017-06-15 15:50:00,117.65,117.77,117.55,117.76,63738.0,88.9396,89.0303,88.864,89.0227,63738.0
2017-06-16 09:30:00,117.96,118.18,117.51,117.64,178950.0,89.1739,89.3403,88.8338,88.932,178950.0
2017-06-16 09:40:00,117.67,117.96,117.66,117.75,13519.0,88.9547,89.1739,88.9472,89.0152,13519.0
2017-06-16 09:50:00,117.72,117.74,117.0,117.24,18743.0,88.9925,89.0076,88.4482,88.6296,18743.0
2017-06-16 10:00:00,117.24,117.62,117.06,117.6,31608.0,88.6296,88.9169,88.4936,88.9018,31608.0
2017-06-16 10:10:00,117.64,117.76,117.46,117.76,24539.0,88.932,89.0227,88.796,89.0227,24539.0
2017-06-16 10:20:00,117.77,117.77,117.17,117.17,14250.0,89.0303,89.0303,88.5767,88.5767,14250.0
2017-06-16 10:30:00,117.2,117.2,116.7,116.7,21414.0,88.5994,88.5994,88.2214,88.2214,21414.0
2017-06-16 10:40:00,116.7,116.81,116.56,116.78,12637.0,88.2214,88.3046,88.1156,88.2819,12637.0
2017-06-16 10:50:00,116.77,116.78,116.36,116.53,45491.0,88.2743,88.2819,87.9644,88.0929,45491.0
2017-06-16 11:00:00,116.51,116.6,116.28,116.52,26605.0,88.0778,88.1458,87.9039,88.0854,26605.0
2017-06-16 11:10:00,116.52,116.81,116.41,116.8,18749.0,88.0854,88.3046,88.0022,88.297,18749.0
2017-06-16 11:20:00,116.77,116.87,116.59,116.59,8690.0,88.2743,88.3499,88.1383,88.1383,8690.0
2017-06-16 11:30:00,116.58,116.77,116.5,116.71,15356.0,88.1307,88.2743,88.0702,88.229,15356.0
2017-06-16 11:40:00,116.69,116.79,116.47,116.61,14941.0,88.2139,88.2895,88.0476,88.1534,14941.0
2017-06-16 11:50:00,116.59,116.86,116.59,116.77,11364.0,88.1383,88.3424,88.1383,88.2743,11364.0
2017-06-16 12:00:00,116.82,116.93,116.75,116.84,14933.0,88.3121,88.3953,88.2592,88.3273,14933.0
2017-06-16 12:10:00,116.84,117.06,116.77,117.06,15296.0,88.3273,88.4936,88.2743,88.4936,15296.0
2017-06-16 12:20:00,117.1,117.1,116.9,116.91,9299.0,88.5238,88.5238,88.3726,88.3802,9299.0
2017-06-16 12:30:00,116.95,116.95,116.71,116.79,9862.0,88.4104,88.4104,88.229,88.2895,9862.0
2017-06-16 12:40:00,116.78,116.82,116.69,116.8,9181.0,88.2819,88.3121,88.2139,88.297,9181.0
2017-06-16 12:50:00,116.76,116.89,116.73,116.88,38868.0,88.2668,88.3651,88.2441,88.3575,38868.0
2017-06-16 13:00:00,116.85,117.17,116.81,116.98,50003.0,88.3348,88.5767,88.3046,88.4331,50003.0
2017-06-16 13:10:00,116.98,117.08,116.85,116.91,12535.0,88.4331,88.5087,88.3348,88.3802,12535.0
2017-06-16 13:20:00,116.95,116.97,116.88,116.93,9460.0,88.4104,88.4255,88.3575,88.3953,9460.0
2017-06-16 13:30:00,116.91,116.95,116.81,116.81,9377.0,88.3802,88.4104,88.3046,88.3046,9377.0
2017-06-16 13:40:00,116.85,116.9,116.72,116.9,10740.0,88.3348,88.3726,88.2365,88.3726,10740.0
2017-06-16 13:50:00,116.86,116.91,116.57,116.59,16640.0,88.3424,88.3802,88.1231,88.1383,16640.0
2017-06-16 14:00:00,116.59,116.66,116.46,116.65,15791.0,88.1383,88.1912,88.04,88.1836,15791.0
2017-06-16 14:10:00,116.72,116.75,116.5,116.5,18116.0,88.2365,88.2592,88.0702,88.0702,18116.0
2017-06-16 14:20:00,116.48,116.56,116.42,116.54,16802.0,88.0551,88.1156,88.0098,88.1005,16802.0
2017-06-16 14:30:00,116.55,116.61,116.37,116.4,18288.0,88.108,88.1534,87.972,87.9946,18288.0
2017-06-16 14:40:00,116.41,116.43,116.27,116.31,15129.0,88.0022,88.0173,87.8964,87.9266,15129.0
2017-06-16 14:50:00,116.27,116.53,116.23,116.45,26515.0,87.8964,88.0929,87.8661,88.0324,26515.0
2017-06-16 15:00:00,116.44,116.52,116.41,116.45,32871.0,88.0249,88.0854,88.0022,88.0324,32871.0
2017-06-16 15:10:00,116.44,116.44,116.04,116.17,34665.0,88.0249,88.0249,87.7225,87.8208,34665.0
2017-06-16 15:20:00,116.21,116.31,116.12,116.12,20533.0,87.851,87.9266,87.783,87.783,20533.0
2017-06-16 15:30:00,116.12,116.12,115.96,116.12,52129.0,87.783,87.783,87.662,87.783,52129.0
2017-06-16 15:40:00,116.12,116.15,116.04,116.09,76648.0,87.783,87.8056,87.7225,87.7603,76648.0
2017-06-16 15:50:00,116.1,116.66,116.1,116.6,220647.0,87.7678,88.1912,87.7678,88.1458,220647.0
2017-06-19 09:30:00,117.47,117.47,115.76,116.13,51240.0,88.8035,88.8035,87.5108,87.7905,51240.0
2017-06-19 09:40:00,116.24,116.72,115.97,116.59,28047.0,87.8737,88.2365,87.6696,88.1383,28047.0
2017-06-19 09:50:00,116.6,116.86,116.49,116.52,41183.0,88.1458,88.3424,88.0627,88.0854,41183.0
2017-06-19 10:00:00,116.52,116.76,116.43,116.44,42484.0,88.0854,88.2668,88.0173,88.0249,42484.0
2017-06-19 10:10:00,116.44,116.55,116.21,116.23,29782.0,88.0249,88.108,87.851,87.8661,29782.0
2017-06-19 10:20:00,116.2,116.25,115.79,115.89,54324.0,87.8434,87.8812,87.5335,87.6091,54324.0
2017-06-19 10:30:00,115.9,115.9,115.54,115.75,44991.0,87.6167,87.6167,87.3445,87.5033,44991.0
2017-06-19 10:40:00,115.75,115.78,115.47,115.68,40845.0,87.5033,87.5259,87.2916,87.4503,40845.0
2017-06-19 10:50:00,115.67,115.98,115.67,115.77,31091.0,87.4428,87.6771,87.4428,87.5184,31091.0
2017-06-19 11:00:00,115.76,115.97,115.46,115.76,20470.0,87.5108,87.6696,87.284,87.5108,20470.0
2017-06-19 11:10:00,115.81,116.14,115.77,116.06,16753.0,87.5486,87.7981,87.5184,87.7376,16753.0
2017-06-19 11:20:00,116.09,116.36,116.06,116.29,26348.0,87.7603,87.9644,87.7376,87.9115,26348.0
2017-06-19 11:30:00,116.31,116.46,116.2,116.4,16593.0,87.9266,88.04,87.8434,87.9946,16593.0
2017-06-19 11:40:00,116.41,116.45,116.19,116.26,35594.0,88.0022,88.0324,87.8359,87.8888,35594.0
2017-06-19 11:50:00,116.24,116.32,116.16,116.21,14529.0,87.8737,87.9342,87.8132,87.851,14529.0
2017-06-19 12:00:00,116.22,116.22,115.93,115.95,12857.0,87.8586,87.8586,87.6393,87.6544,12857.0
2017-06-19 12:10:00,115.9,116.0,115.8,115.8,19640.0,87.6167,87.6922,87.5411,87.5411,19640.0
2017-06-19 12:20:00,115.76,115.93,115.69,115.92,14795.0,87.5108,87.6393,87.4579,87.6318,14795.0
2017-06-19 12:30:00,115.9,116.04,115.85,116.0,9220.0,87.6167,87.7225,87.5789,87.6922,9220.0
2017-06-19 12:40:00,115.96,115.96,115.58,115.66,24816.0,87.662,87.662,87.3747,87.4352,24816.0
2017-06-19 12:50:00,115.67,115.84,115.63,115.84,13682.0,87.4428,87.5713,87.4125,87.5713,13682.0
2017-06-19 13:00:00,115.84,115.84,115.74,115.74,13960.0,87.5713,87.5713,87.4957,87.4957,13960.0
2017-06-19 13:10:00,115.75,115.78,115.61,115.61,14653.0,87.5033,87.5259,87.3974,87.3974,14653.0
2017-06-19 13:20:00,115.58,115.69,115.54,115.57,17582.0,87.3747,87.4579,87.3445,87.3672,17582.0
2017-06-19 13:30:00,115.55,115.8,115.48,115.8,39809.0,87.3521,87.5411,87.2991,87.5411,39809.0
2017-06-19 13:40:00,115.78,115.83,115.66,115.74,8547.0,87.5259,87.5637,87.4352,87.4957,8547.0
2017-06-19 13:50:00,115.72,115.77,115.61,115.69,10750.0,87.4806,87.5184,87.3974,87.4579,10750.0
2017-06-19 14:00:00,115.69,115.77,115.62,115.72,27352.0,87.4579,87.5184,87.405,87.4806,27352.0
2017-06-19 14:10:00,115.75,116.03,115.69,116.03,49067.0,87.5033,87.7149,87.4579,87.7149,49067.0
2017-06-19 14:20:00,116.04,116.23,116.04,116.21,38915.0,87.7225,87.8661,87.7225,87.851,38915.0
2017-06-19 14:30:00,116.24,116.34,116.2,116.27,13406.0,87.8737,87.9493,87.8434,87.8964,13406.0
2017-06-19 14:40:00,116.26,116.3,116.15,116.19,14493.0,87.8888,87.919,87.8056,87.8359,14493.0
2017-06-19 14:50:00,116.17,116.22,116.1,116.15,27692.0,87.8208,87.8586,87.7678,87.8056,27692.0
2017-06-19 15:00:00,116.14,116.28,116.09,116.18,32726.0,87.7981,87.9039,87.7603,87.8283,32726.0
2017-06-19 15:10:00,116.15,116.3,116.15,116.25,13075.0,87.8056,87.919,87.8056,87.8812,13075.0
2017-06-19 15:20:00,116.24,116.28,116.1,116.15,21746.0,87.8737,87.9039,87.7678,87.8056,21746.0
2017-06-19 15:30:00,116.17,116.41,116.1,116.41,28566.0,87.8208,88.0022,87.7678,88.0022,28566.0
2017-06-19 15:40:00,116.4,116.54,116.38,116.53,24967.0,87.9946,88.1005,87.9795,88.0929,24967.0
2017-06-19 15:50:00,116.53,116.61,116.47,116.55,76596.0,88.0929,88.1534,88.0476,88.108,76596.0
2017-06-20 09:30:00,116.59,117.29,116.32,117.25,22194.0,88.1383,88.6674,87.9342,88.6372,22194.0
2017-06-20 09:40:00,117.22,117.83,117.11,117.59,34752.0,88.6145,89.0757,88.5314,88.8942,34752.0
2017-06-20 09:50:00,117.63,117.65,117.3,117.54,25970.0,88.9245,88.9396,88.675,88.8564,25970.0
2017-06-20 10:00:00,117.5,117.54,116.95,117.0,21660.0,88.8262,88.8564,88.4104,88.4482,21660.0
2017-06-20 10:10:00,117.01,117.31,116.87,117.26,25939.0,88.4558,88.6826,88.3499,88.6448,25939.0
2017-06-20 10:20:00,117.23,117.25,117.06,117.06,13993.0,88.6221,88.6372,88.4936,88.4936,13993.0
2017-06-20 10:30:00,117.06,117.49,117.06,117.09,23278.0,88.4936,88.8186,88.4936,88.5163,23278.0
2017-06-20 10:40:00,117.09,117.22,116.93,117.07,40197.0,88.5163,88.6145,88.3953,88.5011,40197.0
2017-06-20 10:50:00,117.07,117.31,117.05,117.31,36761.0,88.5011,88.6826,88.486,88.6826,36761.0
2017-06-20 11:00:00,117.24,117.27,116.84,116.92,34967.0,88.6296,88.6523,88.3273,88.3877,34967.0
2017-06-20 11:10:00,116.93,116.94,116.49,116.83,27050.0,88.3953,88.4029,88.0627,88.3197,27050.0
2017-06-20 11:20:00,116.81,116.92,116.6,116.68,26361.0,88.3046,88.3877,88.1458,88.2063,26361.0
2017-06-20 11:30:00,116.67,116.81,116.63,116.74,17520.0,88.1987,88.3046,88.1685,88.2517,17520.0
2017-06-20 11:40:00,116.71,116.82,116.67,116.69,17741.0,88.229,88.3121,88.1987,88.2139,17741.0
2017-06-20 11:50:00,116.72,117.03,116.72,116.86,26604.0,88.2365,88.4709,88.2365,88.3424,26604.0
2017-06-20 12:00:00,116.81,116.99,116.8,116.85,34537.0,88.3046,88.4407,88.297,88.3348,34537.0
2017-06-20 12:10:00,116.9,117.09,116.9,117.09,14621.0,88.3726,88.5163,88.3726,88.5163,14621.0
2017-06-20 12:20:00,117.1,117.25,117.08,117.2,23879.0,88.5238,88.6372,88.5087,88.5994,23879.0
2017-06-20 12:30:00,117.18,117.3,117.1,117.15,11240.0,88.5843,88.675,88.5238,88.5616,11240.0
2017-06-20 12:40:00,117.15,117.3,117.13,117.3,22095.0,88.5616,88.675,88.5465,88.675,22095.0
2017-06-20 12:50:00,117.32,117.33,117.13,117.14,5899.0,88.6901,88.6977,88.5465,88.5541,5899.0
2017-06-20 13:00:00,117.14,117.31,117.13,117.2,16803.0,88.5541,88.6826,88.5465,88.5994,16803.0
2017-06-20 13:10:00,117.23,117.24,117.1,117.2,17138.0,88.6221,88.6296,88.5238,88.5994,17138.0
2017-06-20 13:20:00,117.22,117.23,116.93,116.97,7922.0,88.6145,88.6221,88.3953,88.4255,7922.0
2017-06-20 13:30:00,116.98,117.14,116.93,117.12,10655.0,88.4331,88.5541,88.3953,88.5389,10655.0
2017-06-20 13:40:00,117.09,117.12,117.02,117.08,4901.0,88.5163,88.5389,88.4633,88.5087,4901.0
2017-06-20 13:50:00,117.11,117.11,116.99,117.04,9686.0,88.5314,88.5314,88.4407,88.4785,9686.0
2017-06-20 14:00:00,117.06,117.16,116.98,116.98,9324.0,88.4936,88.5692,88.4331,88.4331,9324.0
2017-06-20 14:10:00,116.96,116.97,116.85,116.9,11782.0,88.418,88.4255,88.3348,88.3726,11782.0
2017-06-20 14:20:00,116.92,116.96,116.85,116.93,10802.0,88.3877,88.418,88.3348,88.3953,10802.0
2017-06-20 14:30:00,116.93,116.96,116.84,116.9,18421.0,88.3953,88.418,88.3273,88.3726,18421.0
2017-06-20 14:40:00,116.85,117.02,116.76,117.02,30798.0,88.3348,88.4633,88.2668,88.4633,30798.0
2017-06-20 14:50:00,117.04,117.17,117.03,117.04,14097.0,88.4785,88.5767,88.4709,88.4785,14097.0
2017-06-20 15:00:00,117.07,117.16,117.04,117.05,14937.0,88.5011,88.5692,88.4785,88.486,14937.0
2017-06-20 15:10:00,117.05,117.18,117.01,117.14,10074.0,88.486,88.5843,88.4558,88.5541,10074.0
2017-06-20 15:20:00,117.14,117.2,117.03,117.11,16298.0,88.5541,88.5994,88.4709,88.5314,16298.0
2017-06-20 15:30:00,117.08,117.31,117.05,117.28,37909.0,88.5087,88.6826,88.486,88.6599,37909.0
2017-06-20 15:40:00,117.29,117.37,117.21,117.23,41290.0,88.6674,88.7279,88.607,88.6221,41290.0
2017-06-20 15:50:00,117.23,117.65,117.23,117.6,95172.0,88.6221,88.9396,88.6221,88.9018,95172.0
2017-06-21 09:30:00,117.53,118.11,117.46,118.08,20487.0,88.8489,89.2873,88.796,89.2647,20487.0
2017-06-21 09:40:00,118.05,118.1,117.66,117.81,25645.0,89.242,89.2798,88.9472,89.0605,25645.0
2017-06-21 09:50:00,117.81,118.17,117.74,118.05,16585.0,89.0605,89.3327,89.0076,89.242,16585.0
2017-06-21 10:00:00,118.15,118.24,118.02,118.1,31650.0,89.3176,89.3856,89.2193,89.2798,31650.0
2017-06-21 10:10:00,118.08,118.38,118.08,118.13,24265.0,89.2647,89.4914,89.2647,89.3025,24265.0
2017-06-21 10:20:00,118.13,118.27,117.97,118.08,36500.0,89.3025,89.4083,89.1815,89.2647,36500.0
2017-06-21 10:30:00,118.11,118.18,117.99,118.16,69105.0,89.2873,89.3403,89.1966,89.3251,69105.0
2017-06-21 10:40:00,118.17,118.2,117.95,117.96,16475.0,89.3327,89.3554,89.1664,89.1739,16475.0
2017-06-21 10:50:00,117.91,118.07,117.87,118.06,28247.0,89.1361,89.2571,89.1059,89.2495,28247.0
2017-06-21 11:00:00,118.06,118.29,117.9,118.03,26465.0,89.2495,89.4234,89.1286,89.2269,26465.0
2017-06-21 11:10:00,118.08,118.2,117.83,117.93,26852.0,89.2647,89.3554,89.0757,89.1513,26852.0
2017-06-21 11:20:00,117.95,118.18,117.95,118.15,23458.0,89.1664,89.3403,89.1664,89.3176,23458.0
2017-06-21 11:30:00,118.15,118.24,118.01,118.2,14485.0,89.3176,89.3856,89.2117,89.3554,14485.0
2017-06-21 11:40:00,118.23,118.26,118.02,118.11,11502.0,89.3781,89.4007,89.2193,89.2873,11502.0
2017-06-21 11:50:00,118.16,118.16,117.89,117.89,13120.0,89.3251,89.3251,89.121,89.121,13120.0
2017-06-21 12:00:00,117.96,118.14,117.92,118.09,11453.0,89.1739,89.31,89.1437,89.2722,11453.0
2017-06-21 12:10:00,118.1,118.22,118.09,118.11,22772.0,89.2798,89.3705,89.2722,89.2873,22772.0
2017-06-21 12:20:00,118.09,118.23,117.99,118.23,12351.0,89.2722,89.3781,89.1966,89.3781,12351.0
2017-06-21 12:30:00,118.2,118.33,118.17,118.33,9280.0,89.3554,89.4537,89.3327,89.4537,9280.0
2017-06-21 12:40:00,118.28,118.3,118.12,118.3,10795.0,89.4159,89.431,89.2949,89.431,10795.0
2017-06-21 12:50:00,118.3,118.44,118.29,118.4,19032.0,89.431,89.5368,89.4234,89.5066,19032.0
2017-06-21 13:00:00,118.38,118.44,118.29,118.34,38387.0,89.4914,89.5368,89.4234,89.4612,38387.0
2017-06-21 13:10:00,118.31,118.42,118.3,118.34,14714.0,89.4385,89.5217,89.431,89.4612,14714.0
2017-06-21 13:20:00,118.28,118.4,118.28,118.33,9329.0,89.4159,89.5066,89.4159,89.4537,9329.0
2017-06-21 13:30:00,118.32,118.47,118.32,118.45,16124.0,89.4461,89.5595,89.4461,89.5444,16124.0
2017-06-21 13:40:00,118.49,118.49,118.34,118.36,9629.0,89.5746,89.5746,89.4612,89.4763,9629.0
2017-06-21 13:50:00,118.36,118.36,118.18,118.29,50947.0,89.4763,89.4763,89.3403,89.4234,50947.0
2017-06-21 14:00:00,118.28,118.63,118.28,118.55,21496.0,89.4159,89.6804,89.4159,89.62,21496.0
2017-06-21 14:10:00,118.52,118.62,118.46,118.51,15803.0,89.5973,89.6729,89.5519,89.5897,15803.0
2017-06-21 14:20:00,118.53,118.63,118.46,118.63,18311.0,89.6048,89.6804,89.5519,89.6804,18311.0
2017-06-21 14:30:00,118.63,118.82,118.63,118.79,45810.0,89.6804,89.8241,89.6804,89.8014,45810.0
2017-06-21 14:40:00,118.79,118.85,118.68,118.85,18034.0,89.8014,89.8468,89.7182,89.8468,18034.0
2017-06-21 14:50:00,118.87,118.95,118.84,118.86,17107.0,89.8619,89.9224,89.8392,89.8543,17107.0
2017-06-21 15:00:00,118.86,118.91,118.76,118.86,23757.0,89.8543,89.8921,89.7787,89.8543,23757.0
2017-06-21 15:10:00,118.87,119.17,118.85,119.15,27224.0,89.8619,90.0887,89.8468,90.0735,27224.0
2017-06-21 15:20:00,119.13,119.13,118.98,118.98,38416.0,90.0584,90.0584,89.945,89.945,38416.0
2017-06-21 15:30:00,118.97,118.98,118.86,118.93,63358.0,89.9375,89.945,89.8543,89.9072,63358.0
2017-06-21 15:40:00,118.93,119.1,118.91,119.01,77674.0,89.9072,90.0357,89.8921,89.9677,77674.0
2017-06-21 15:50:00,119.02,119.11,118.99,119.08,125573.0,89.9753,90.0433,89.9526,90.0206,125573.0
2017-06-22 09:30:00,119.14,119.14,118.3,118.76,50594.0,90.066,90.066,89.431,89.7787,50594.0
2017-06-22 09:40:00,118.7,119.02,118.35,119.0,30391.0,89.7334,89.9753,89.4688,89.9601,30391.0
2017-06-22 09:50:00,119.0,119.2,118.43,118.54,33318.0,89.9601,90.1113,89.5292,89.6124,33318.0
2017-06-22 10:00:00,118.58,118.95,118.49,118.92,23460.0,89.6426,89.9224,89.5746,89.8997,23460.0
2017-06-22 10:10:00,118.94,119.0,118.78,119.0,21567.0,89.9148,89.9601,89.7938,89.9601,21567.0
2017-06-22 10:20:00,119.0,119.34,119.0,119.07,17287.0,89.9601,90.2172,89.9601,90.0131,17287.0
2017-06-22 10:30:00,119.12,119.38,119.07,119.31,15170.0,90.0509,90.2474,90.0131,90.1945,15170.0
2017-06-22 10:40:00,119.28,119.34,119.04,119.17,30013.0,90.1718,90.2172,89.9904,90.0887,30013.0
2017-06-22 10:50:00,119.16,119.39,119.16,119.37,23013.0,90.0811,90.255,90.0811,90.2399,23013.0
2017-06-22 11:00:00,119.4,119.65,119.33,119.62,34605.0,90.2625,90.4515,90.2096,90.4288,34605.0
2017-06-22 11:10:00,119.62,119.97,119.56,119.84,51321.0,90.4288,90.6934,90.3835,90.5952,51321.0
2017-06-22 11:20:00,119.87,120.06,119.81,120.0,27889.0,90.6178,90.7615,90.5725,90.7161,27889.0
2017-06-22 11:30:00,119.95,120.11,119.74,119.87,50399.0,90.6783,90.7993,90.5196,90.6178,50399.0
2017-06-22 11:40:00,119.88,119.99,119.73,119.98,38522.0,90.6254,90.7086,90.512,90.701,38522.0
2017-06-22 11:50:00,120.01,120.05,119.66,119.76,25724.0,90.7237,90.7539,90.4591,90.5347,25724.0
2017-06-22 12:00:00,119.75,120.01,119.7,119.92,40515.0,90.5271,90.7237,90.4893,90.6556,40515.0
2017-06-22 12:10:00,119.91,120.09,119.85,120.09,16141.0,90.6481,90.7842,90.6027,90.7842,16141.0
2017-06-22 12:20:00,120.12,120.41,120.07,120.34,31382.0,90.8068,91.0261,90.769,90.9731,31382.0
2017-06-22 12:30:00,120.37,120.5,120.2,120.3,16897.0,90.9958,91.0941,90.8673,90.9429,16897.0
2017-06-22 12:40:00,120.34,120.43,120.2,120.33,27012.0,90.9731,91.0412,90.8673,90.9656,27012.0
2017-06-22 12:50:00,120.33,120.52,120.07,120.13,22044.0,90.9656,91.1092,90.769,90.8144,22044.0
2017-06-22 13:00:00,120.12,120.32,120.09,120.24,9971.0,90.8068,90.958,90.7842,90.8975,9971.0
2017-06-22 13:10:00,120.24,120.45,120.23,120.27,14250.0,90.8975,91.0563,90.89,90.9202,14250.0
2017-06-22 13:20:00,120.29,120.55,120.29,120.42,21598.0,90.9353,91.1319,90.9353,91.0336,21598.0
2017-06-22 13:30:00,120.41,120.53,120.36,120.36,28955.0,91.0261,91.1168,90.9883,90.9883,28955.0
2017-06-22 13:40:00,120.37,120.55,120.35,120.55,26112.0,90.9958,91.1319,90.9807,91.1319,26112.0
2017-06-22 13:50:00,120.55,120.57,120.41,120.43,18065.0,91.1319,91.147,91.0261,91.0412,18065.0
2017-06-22 14:00:00,120.43,120.69,120.43,120.59,23955.0,91.0412,91.2377,91.0412,91.1621,23955.0
2017-06-22 14:10:00,120.56,120.58,120.4,120.46,21273.0,91.1395,91.1546,91.0185,91.0639,21273.0
2017-06-22 14:20:00,120.45,120.48,120.04,120.09,44024.0,91.0563,91.079,90.7464,90.7842,44024.0
2017-06-22 14:30:00,120.07,120.15,119.95,120.07,24725.0,90.769,90.8295,90.6783,90.769,24725.0
2017-06-22 14:40:00,120.09,120.38,120.07,120.18,22022.0,90.7842,91.0034,90.769,90.8522,22022.0
2017-06-22 14:50:00,120.19,120.22,120.01,120.06,19023.0,90.8598,90.8824,90.7237,90.7615,19023.0
2017-06-22 15:00:00,120.05,120.28,120.02,120.16,23364.0,90.7539,90.9278,90.7312,90.8371,23364.0
2017-06-22 15:10:00,120.15,120.32,120.13,120.32,21340.0,90.8295,90.958,90.8144,90.958,21340.0
2017-06-22 15:20:00,120.32,120.41,120.29,120.4,49119.0,90.958,91.0261,90.9353,91.0185,49119.0
2017-06-22 15:30:00,120.4,120.43,120.27,120.31,55186.0,91.0185,91.0412,90.9202,90.9505,55186.0
2017-06-22 15:40:00,120.28,120.39,120.22,120.33,67131.0,90.9278,91.0109,90.8824,90.9656,67131.0
2017-06-22 15:50:00,120.32,120.49,120.3,120.46,178594.0,90.958,91.0865,90.9429,91.0639,178594.0
2017-06-23 09:30:00,120.27,120.78,120.08,120.66,20218.0,90.9202,91.3058,90.7766,91.2151,20218.0
2017-06-23 09:40:00,120.7,121.16,120.57,120.77,16507.0,91.2453,91.593,91.147,91.2982,16507.0
2017-06-23 09:50:00,120.83,121.17,120.73,121.11,16931.0,91.3436,91.6006,91.268,91.5552,16931.0
2017-06-23 10:00:00,121.15,121.15,120.67,120.79,20845.0,91.5855,91.5855,91.2226,91.3133,20845.0
2017-06-23 10:10:00,120.78,120.99,120.66,120.93,26893.0,91.3058,91.4645,91.2151,91.4192,26893.0
2017-06-23 10:20:00,120.84,120.95,120.72,120.81,12537.0,91.3511,91.4343,91.2604,91.3285,12537.0
2017-06-23 10:30:00,120.8,120.8,120.42,120.63,27698.0,91.3209,91.3209,91.0336,91.1924,27698.0
2017-06-23 10:40:00,120.58,120.67,120.39,120.61,16393.0,91.1546,91.2226,91.0109,91.1773,16393.0
2017-06-23 10:50:00,120.65,120.75,120.56,120.62,24967.0,91.2075,91.2831,91.1395,91.1848,24967.0
2017-06-23 11:00:00,120.59,120.76,120.58,120.76,17441.0,91.1621,91.2907,91.1546,91.2907,17441.0
2017-06-23 11:10:00,120.76,120.93,120.74,120.86,22566.0,91.2907,91.4192,91.2755,91.3662,22566.0
2017-06-23 11:20:00,120.9,121.02,120.79,120.99,13051.0,91.3965,91.4872,91.3133,91.4645,13051.0
2017-06-23 11:30:00,121.0,121.09,120.91,120.91,8929.0,91.4721,91.5401,91.404,91.404,8929.0
2017-06-23 11:40:00,120.87,121.14,120.86,121.04,9558.0,91.3738,91.5779,91.3662,91.5023,9558.0
2017-06-23 11:50:00,121.02,121.02,120.85,120.98,8918.0,91.4872,91.4872,91.3587,91.457,8918.0
2017-06-23 12:00:00,120.94,120.94,120.6,120.62,7841.0,91.4267,91.4267,91.1697,91.1848,7841.0
2017-06-23 12:10:00,120.59,120.85,120.55,120.7,16469.0,91.1621,91.3587,91.1319,91.2453,16469.0
2017-06-23 12:20:00,120.62,120.8,120.55,120.78,15035.0,91.1848,91.3209,91.1319,91.3058,15035.0
2017-06-23 12:30:00,120.72,120.8,120.69,120.72,10064.0,91.2604,91.3209,91.2377,91.2604,10064.0
2017-06-23 12:40:00,120.73,120.92,120.71,120.78,13219.0,91.268,91.4116,91.2529,91.3058,13219.0
2017-06-23 12:50:00,120.83,121.04,120.83,121.01,6223.0,91.3436,91.5023,91.3436,91.4796,6223.0
2017-06-23 13:00:00,121.03,121.12,120.99,121.12,10116.0,91.4948,91.5628,91.4645,91.5628,10116.0
2017-06-23 13:10:00,121.13,121.33,121.07,121.33,13546.0,91.5704,91.7216,91.525,91.7216,13546.0
2017-06-23 13:20:00,121.32,121.48,121.29,121.44,14487.0,91.714,91.8349,91.6913,91.8047,14487.0
2017-06-23 13:30:00,121.38,121.4,121.18,121.27,17295.0,91.7594,91.7745,91.6082,91.6762,17295.0
2017-06-23 13:40:00,121.27,121.5,121.27,121.44,14683.0,91.6762,91.8501,91.6762,91.8047,14683.0
2017-06-23 13:50:00,121.42,121.46,121.28,121.4,13910.0,91.7896,91.8198,91.6838,91.7745,13910.0
2017-06-23 14:00:00,121.42,121.43,121.17,121.23,13396.0,91.7896,91.7972,91.6006,91.646,13396.0
2017-06-23 14:10:00,121.21,121.43,121.16,121.38,17292.0,91.6308,91.7972,91.593,91.7594,17292.0
2017-06-23 14:20:00,121.36,121.36,121.16,121.25,35801.0,91.7442,91.7442,91.593,91.6611,35801.0
2017-06-23 14:30:00,121.24,121.24,120.96,120.96,39188.0,91.6535,91.6535,91.4418,91.4418,39188.0
2017-06-23 14:40:00,120.97,121.14,120.95,121.14,25889.0,91.4494,91.5779,91.4343,91.5779,25889.0
2017-06-23 14:50:00,121.15,121.16,121.02,121.02,29298.0,91.5855,91.593,91.4872,91.4872,29298.0
2017-06-23 15:00:00,121.01,121.11,120.91,121.11,34700.0,91.4796,91.5552,91.404,91.5552,34700.0
2017-06-23 15:10:00,121.08,121.13,120.96,120.96,36395.0,91.5326,91.5704,91.4418,91.4418,36395.0
2017-06-23 15:20:00,120.97,121.03,120.87,120.92,44486.0,91.4494,91.4948,91.3738,91.4116,44486.0
2017-06-23 15:30:00,120.92,120.98,120.83,120.85,30730.0,91.4116,91.457,91.3436,91.3587,30730.0
2017-06-23 15:40:00,120.85,120.94,120.58,120.58,73880.0,91.3587,91.4267,91.1546,91.1546,73880.0
2017-06-23 15:50:00,120.56,120.64,120.4,120.53,235902.0,91.1395,91.1999,91.0185,91.1168,235902.0
2017-06-26 09:30:00,120.99,121.53,120.83,120.99,30465.0,91.4645,91.8727,91.3436,91.4645,30465.0
2017-06-26 09:40:00,120.99,121.07,120.09,120.64,36038.0,91.4645,91.525,90.7842,91.1999,36038.0
2017-06-26 09:50:00,120.56,120.61,120.09,120.23,26815.0,91.1395,91.1773,90.7842,90.89,26815.0
2017-06-26 10:00:00,120.2,120.35,119.89,120.04,24483.0,90.8673,90.9807,90.633,90.7464,24483.0
2017-06-26 10:10:00,120.0,120.53,119.85,120.44,22475.0,90.7161,91.1168,90.6027,91.0487,22475.0
2017-06-26 10:20:00,120.37,120.48,120.06,120.18,25251.0,90.9958,91.079,90.7615,90.8522,25251.0
2017-06-26 10:30:00,120.1,120.3,120.04,120.2,20760.0,90.7917,90.9429,90.7464,90.8673,20760.0
2017-06-26 10:40:00,120.19,120.3,119.92,120.03,24933.0,90.8598,90.9429,90.6556,90.7388,24933.0
2017-06-26 10:50:00,120.01,120.46,120.0,120.44,33523.0,90.7237,91.0639,90.7161,91.0487,33523.0
2017-06-26 11:00:00,120.42,120.55,120.37,120.47,14894.0,91.0336,91.1319,90.9958,91.0714,14894.0
2017-06-26 11:10:00,120.46,120.46,120.2,120.25,11464.0,91.0639,91.0639,90.8673,90.9051,11464.0
2017-06-26 11:20:00,120.28,120.54,120.22,120.48,20876.0,90.9278,91.1243,90.8824,91.079,20876.0
2017-06-26 11:30:00,120.48,120.49,120.19,120.19,15630.0,91.079,91.0865,90.8598,90.8598,15630.0
2017-06-26 11:40:00,120.24,120.44,120.18,120.4,27840.0,90.8975,91.0487,90.8522,91.0185,27840.0
2017-06-26 11:50:00,120.31,120.31,120.1,120.29,22933.0,90.9505,90.9505,90.7917,90.9353,22933.0
2017-06-26 12:00:00,120.29,120.36,120.1,120.1,28054.0,90.9353,90.9883,90.7917,90.7917,28054.0
2017-06-26 12:10:00,120.09,120.13,119.86,119.89,15825.0,90.7842,90.8144,90.6103,90.633,15825.0
2017-06-26 12:20:00,119.88,120.0,119.79,119.99,22609.0,90.6254,90.7161,90.5574,90.7086,22609.0
2017-06-26 12:30:00,119.95,120.03,119.81,120.01,7813.0,90.6783,90.7388,90.5725,90.7237,7813.0
2017-06-26 12:40:00,120.04,120.06,119.94,120.01,7351.0,90.7464,90.7615,90.6708,90.7237,7351.0
2017-06-26 12:50:00,120.03,120.17,120.02,120.14,11164.0,90.7388,90.8446,90.7312,90.822,11164.0
2017-06-26 13:00:00,120.06,120.27,120.06,120.27,7992.0,90.7615,90.9202,90.7615,90.9202,7992.0
2017-06-26 13:10:00,120.23,120.25,120.11,120.22,11069.0,90.89,90.9051,90.7993,90.8824,11069.0
2017-06-26 13:20:00,120.19,120.33,120.14,120.26,9210.0,90.8598,90.9656,90.822,90.9127,9210.0
2017-06-26 13:30:00,120.25,120.34,120.21,120.28,14213.0,90.9051,90.9731,90.8749,90.9278,14213.0
2017-06-26 13:40:00,120.27,120.38,120.23,120.27,19793.0,90.9202,91.0034,90.89,90.9202,19793.0
2017-06-26 13:50:00,120.26,120.42,120.25,120.3,11325.0,90.9127,91.0336,90.9051,90.9429,11325.0
2017-06-26 14:00:00,120.3,120.35,120.17,120.25,15978.0,90.9429,90.9807,90.8446,90.9051,15978.0
2017-06-26 14:10:00,120.23,120.23,120.0,120.12,12935.0,90.89,90.89,90.7161,90.8068,12935.0
2017-06-26 14:20:00,120.13,120.25,120.08,120.12,11686.0,90.8144,90.9051,90.7766,90.8068,11686.0
2017-06-26 14:30:00,120.15,120.2,120.07,120.17,9200.0,90.8295,90.8673,90.769,90.8446,9200.0
2017-06-26 14:40:00,120.14,120.2,120.07,120.2,16205.0,90.822,90.8673,90.769,90.8673,16205.0
2017-06-26 14:50:00,120.22,120.29,120.1,120.13,10966.0,90.8824,90.9353,90.7917,90.8144,10966.0
2017-06-26 15:00:00,120.16,120.28,120.07,120.22,16334.0,90.8371,90.9278,90.769,90.8824,16334.0
2017-06-26 15:10:00,120.22,120.27,120.14,120.22,20599.0,90.8824,90.9202,90.822,90.8824,20599.0
2017-06-26 15:20:00,120.22,120.26,120.09,120.1,31780.0,90.8824,90.9127,90.7842,90.7917,31780.0
2017-06-26 15:30:00,120.08,120.18,120.0,120.03,21264.0,90.7766,90.8522,90.7161,90.7388,21264.0
2017-06-26 15:40:00,120.01,120.08,119.98,120.01,38446.0,90.7237,90.7766,90.701,90.7237,38446.0
2017-06-26 15:50:00,120.04,120.17,120.02,120.09,124234.0,90.7464,90.8446,90.7312,90.7842,124234.0
2017-06-27 09:30:00,119.87,119.92,119.51,119.51,29478.0,90.6178,90.6556,90.3457,90.3457,29478.0
2017-06-27 09:40:00,119.52,119.68,119.19,119.19,35194.0,90.3533,90.4742,90.1038,90.1038,35194.0
2017-06-27 09:50:00,119.19,119.75,119.13,119.57,18987.0,90.1038,90.5271,90.0584,90.3911,18987.0
2017-06-27 10:00:00,119.64,120.0,119.46,119.5,25415.0,90.444,90.7161,90.3079,90.3381,25415.0
2017-06-27 10:10:00,119.51,119.63,119.42,119.53,37179.0,90.3457,90.4364,90.2777,90.3608,37179.0
2017-06-27 10:20:00,119.53,119.89,119.42,119.84,9611.0,90.3608,90.633,90.2777,90.5952,9611.0
2017-06-27 10:30:00,119.8,119.82,119.65,119.68,8470.0,90.5649,90.58,90.4515,90.4742,8470.0
2017-06-27 10:40:00,119.65,119.76,119.63,119.63,7475.0,90.4515,90.5347,90.4364,90.4364,7475.0
2017-06-27 10:50:00,119.73,119.74,119.58,119.71,10497.0,90.512,90.5196,90.3986,90.4969,10497.0
2017-06-27 11:00:00,119.72,119.77,119.6,119.7,6501.0,90.5044,90.5422,90.4137,90.4893,6501.0
2017-06-27 11:10:00,119.66,119.7,119.46,119.57,14354.0,90.4591,90.4893,90.3079,90.3911,14354.0
2017-06-27 11:20:00,119.6,119.65,119.42,119.44,7656.0,90.4137,90.4515,90.2777,90.2928,7656.0
2017-06-27 11:30:00,119.42,119.47,119.25,119.34,15814.0,90.2777,90.3155,90.1491,90.2172,15814.0
2017-06-27 11:40:00,119.3,119.43,119.23,119.29,10640.0,90.1869,90.2852,90.134,90.1794,10640.0
2017-06-27 11:50:00,119.26,119.26,118.92,118.92,16965.0,90.1567,90.1567,89.8997,89.8997,16965.0
2017-06-27 12:00:00,118.98,119.22,118.98,119.14,9569.0,89.945,90.1265,89.945,90.066,9569.0
2017-06-27 12:10:00,119.05,119.13,118.97,119.03,5628.0,89.9979,90.0584,89.9375,89.9828,5628.0
2017-06-27 12:20:00,118.99,119.08,118.92,119.05,28523.0,89.9526,90.0206,89.8997,89.9979,28523.0
2017-06-27 12:30:00,119.05,119.13,118.7,118.75,30034.0,89.9979,90.0584,89.7334,89.7712,30034.0
2017-06-27 12:40:00,118.76,118.77,118.4,118.4,7343.0,89.7787,89.7863,89.5066,89.5066,7343.0
2017-06-27 12:50:00,118.38,118.43,118.27,118.39,13933.0,89.4914,89.5292,89.4083,89.499,13933.0
2017-06-27 13:00:00,118.36,118.4,118.18,118.22,13267.0,89.4763,89.5066,89.3403,89.3705,13267.0
2017-06-27 13:10:00,118.19,118.23,118.13,118.2,30569.0,89.3478,89.3781,89.3025,89.3554,30569.0
2017-06-27 13:20:00,118.21,118.22,117.92,117.92,13623.0,89.3629,89.3705,89.1437,89.1437,13623.0
2017-06-27 13:30:00,117.96,118.01,117.77,117.78,16483.0,89.1739,89.2117,89.0303,89.0379,16483.0
2017-06-27 13:40:00,117.78,117.93,117.68,117.69,15955.0,89.0379,89.1513,88.9623,88.9698,15955.0
2017-06-27 13:50:00,117.68,117.83,117.65,117.71,13710.0,88.9623,89.0757,88.9396,88.985,13710.0
2017-06-27 14:00:00,117.69,117.82,117.58,117.68,17504.0,88.9698,89.0681,88.8867,88.9623,17504.0
2017-06-27 14:10:00,117.7,117.96,117.69,117.85,13875.0,88.9774,89.1739,88.9698,89.0908,13875.0
2017-06-27 14:20:00,117.91,117.99,117.75,117.91,21708.0,89.1361,89.1966,89.0152,89.1361,21708.0
2017-06-27 14:30:00,117.95,117.95,117.79,117.81,31204.0,89.1664,89.1664,89.0454,89.0605,31204.0
2017-06-27 14:40:00,117.8,118.03,117.8,117.91,37489.0,89.053,89.2269,89.053,89.1361,37489.0
2017-06-27 14:50:00,117.92,118.01,117.79,117.8,24885.0,89.1437,89.2117,89.0454,89.053,24885.0
2017-06-27 15:00:00,117.8,117.82,117.58,117.64,20225.0,89.053,89.0681,88.8867,88.932,20225.0
2017-06-27 15:10:00,117.65,117.68,117.44,117.44,25938.0,88.9396,88.9623,88.7808,88.7808,25938.0
2017-06-27 15:20:00,117.45,117.48,117.2,117.21,31859.0,88.7884,88.8111,88.5994,88.607,31859.0
2017-06-27 15:30:00,117.22,117.22,116.98,117.05,71782.0,88.6145,88.6145,88.4331,88.486,71782.0
2017-06-27 15:40:00,117.05,117.12,116.9,116.91,82322.0,88.486,88.5389,88.3726,88.3802,82322.0
2017-06-27 15:50:00,116.9,116.9,116.58,116.65,168839.0,88.3726,88.3726,88.1307,88.1836,168839.0
2017-06-28 09:30:00,116.89,117.07,116.34,116.37,27018.0,88.3651,88.5011,87.9493,87.972,27018.0
2017-06-28 09:40:00,116.43,116.43,115.69,115.69,19302.0,88.0173,88.0173,87.4579,87.4579,19302.0
2017-06-28 09:50:00,115.69,115.75,115.44,115.47,35836.0,87.4579,87.5033,87.2689,87.2916,35836.0
2017-06-28 10:00:00,115.48,116.25,115.44,116.14,48929.0,87.2991,87.8812,87.2689,87.7981,48929.0
2017-06-28 10:10:00,116.12,116.29,116.04,116.29,25007.0,87.783,87.9115,87.7225,87.9115,25007.0
2017-06-28 10:20:00,116.33,116.7,116.26,116.7,28118.0,87.9417,88.2214,87.8888,88.2214,28118.0
2017-06-28 10:30:00,116.77,116.77,116.42,116.48,10712.0,88.2743,88.2743,88.0098,88.0551,10712.0
2017-06-28 10:40:00,116.48,116.77,116.42,116.5,12319.0,88.0551,88.2743,88.0098,88.0702,12319.0
2017-06-28 10:50:00,116.47,116.54,116.31,116.33,19832.0,88.0476,88.1005,87.9266,87.9417,19832.0
2017-06-28 11:00:00,116.33,116.39,116.1,116.1,20973.0,87.9417,87.9871,87.7678,87.7678,20973.0
2017-06-28 11:10:00,116.14,116.35,115.99,116.16,21269.0,87.7981,87.9568,87.6847,87.8132,21269.0
2017-06-28 11:20:00,116.16,116.3,116.01,116.1,22570.0,87.8132,87.919,87.6998,87.7678,22570.0
2017-06-28 11:30:00,116.09,116.14,115.92,116.05,27091.0,87.7603,87.7981,87.6318,87.73,27091.0
2017-06-28 11:40:00,116.06,116.09,115.91,116.07,26055.0,87.7376,87.7603,87.6242,87.7452,26055.0
2017-06-28 11:50:00,116.07,116.13,115.98,116.01,33997.0,87.7452,87.7905,87.6771,87.6998,33997.0
2017-06-28 12:00:00,116.01,116.01,115.58,115.58,17577.0,87.6998,87.6998,87.3747,87.3747,17577.0
2017-06-28 12:10:00,115.62,115.65,115.31,115.31,47218.0,87.405,87.4277,87.1706,87.1706,47218.0
2017-06-28 12:20:00,115.35,115.57,115.26,115.34,13286.0,87.2009,87.3672,87.1328,87.1933,13286.0
2017-06-28 12:30:00,115.28,115.41,115.23,115.29,19908.0,87.148,87.2462,87.1102,87.1555,19908.0
2017-06-28 12:40:00,115.29,115.33,115.08,115.26,19819.0,87.1555,87.1857,86.9968,87.1328,19819.0
2017-06-28 12:50:00,115.23,115.24,114.99,115.04,22629.0,87.1102,87.1177,86.9287,86.9665,22629.0
2017-06-28 13:00:00,115.07,115.07,114.93,115.03,19812.0,86.9892,86.9892,86.8834,86.959,19812.0
2017-06-28 13:10:00,115.04,115.1,114.92,114.96,16811.0,86.9665,87.0119,86.8758,86.906,16811.0
2017-06-28 13:20:00,114.93,115.08,114.76,115.0,24702.0,86.8834,86.9968,86.7548,86.9363,24702.0
2017-06-28 13:30:00,115.0,115.07,114.96,115.01,30700.0,86.9363,86.9892,86.906,86.9438,30700.0
2017-06-28 13:40:00,115.04,115.43,115.01,115.16,21492.0,86.9665,87.2613,86.9438,87.0572,21492.0
2017-06-28 13:50:00,115.14,115.24,115.01,115.01,12190.0,87.0421,87.1177,86.9438,86.9438,12190.0
2017-06-28 14:00:00,115.0,115.22,114.81,114.82,33638.0,86.9363,87.1026,86.7926,86.8002,33638.0
2017-06-28 14:10:00,114.82,114.92,114.7,114.81,24539.0,86.8002,86.8758,86.7095,86.7926,24539.0
2017-06-28 14:20:00,114.8,115.08,114.79,114.83,14305.0,86.7851,86.9968,86.7775,86.8078,14305.0
2017-06-28 14:30:00,114.81,114.97,114.8,114.82,18219.0,86.7926,86.9136,86.7851,86.8002,18219.0
2017-06-28 14:40:00,114.82,114.87,114.75,114.87,26826.0,86.8002,86.838,86.7473,86.838,26826.0
2017-06-28 14:50:00,114.88,115.0,114.85,114.88,13957.0,86.8456,86.9363,86.8229,86.8456,13957.0
2017-06-28 15:00:00,114.86,115.02,114.73,114.99,29305.0,86.8304,86.9514,86.7322,86.9287,29305.0
2017-06-28 15:10:00,114.97,115.02,114.9,114.98,40143.0,86.9136,86.9514,86.8607,86.9212,40143.0
2017-06-28 15:20:00,114.98,115.03,114.91,114.99,63572.0,86.9212,86.959,86.8682,86.9287,63572.0
2017-06-28 15:30:00,115.0,115.17,114.99,115.16,35462.0,86.9363,87.0648,86.9287,87.0572,35462.0
2017-06-28 15:40:00,115.17,115.47,115.11,115.4,66680.0,87.0648,87.2916,87.0194,87.2387,66680.0
2017-06-28 15:50:00,115.4,115.51,115.31,115.33,126222.0,87.2387,87.3218,87.1706,87.1857,126222.0
2017-06-29 09:30:00,114.92,115.15,114.05,114.18,65434.0,86.8758,87.0497,86.2181,86.3164,65434.0
2017-06-29 09:40:00,114.16,114.29,113.38,113.38,47185.0,86.3013,86.3995,85.7116,85.7116,47185.0
2017-06-29 09:50:00,113.37,113.46,113.01,113.09,25608.0,85.7041,85.7721,85.4319,85.4924,25608.0
2017-06-29 10:00:00,113.04,113.29,112.81,113.08,61471.0,85.4546,85.6436,85.2807,85.4848,61471.0
2017-06-29 10:10:00,113.11,113.39,112.95,113.01,32918.0,85.5075,85.7192,85.3865,85.4319,32918.0
2017-06-29 10:20:00,113.01,113.17,112.74,113.11,21723.0,85.4319,85.5529,85.2278,85.5075,21723.0
2017-06-29 10:30:00,113.19,113.19,112.88,112.89,32497.0,85.568,85.568,85.3336,85.3412,32497.0
2017-06-29 10:40:00,112.87,113.24,112.86,113.18,34294.0,85.3261,85.6058,85.3185,85.5604,34294.0
2017-06-29 10:50:00,113.18,113.18,112.76,113.07,23789.0,85.5604,85.5604,85.2429,85.4773,23789.0
2017-06-29 11:00:00,113.06,113.1,112.86,112.95,26781.0,85.4697,85.4999,85.3185,85.3865,26781.0
2017-06-29 11:10:00,112.96,112.96,112.62,112.69,19114.0,85.3941,85.3941,85.1371,85.19,19114.0
2017-06-29 11:20:00,112.71,112.96,112.68,112.93,15713.0,85.2051,85.3941,85.1824,85.3714,15713.0
2017-06-29 11:30:00,112.9,113.34,112.73,113.1,21909.0,85.3487,85.6814,85.2202,85.4999,21909.0
2017-06-29 11:40:00,113.1,113.25,112.99,113.09,20752.0,85.4999,85.6133,85.4168,85.4924,20752.0
2017-06-29 11:50:00,113.08,113.18,112.95,113.12,21042.0,85.4848,85.5604,85.3865,85.5151,21042.0
2017-06-29 12:00:00,113.08,113.18,112.94,113.12,36849.0,85.4848,85.5604,85.379,85.5151,36849.0
2017-06-29 12:10:00,113.15,113.17,112.77,112.77,29675.0,85.5377,85.5529,85.2505,85.2505,29675.0
2017-06-29 12:20:00,112.8,112.82,112.62,112.75,13156.0,85.2732,85.2883,85.1371,85.2354,13156.0
2017-06-29 12:30:00,112.78,112.97,112.74,112.87,17279.0,85.258,85.4017,85.2278,85.3261,17279.0
2017-06-29 12:40:00,112.81,112.83,112.69,112.79,12274.0,85.2807,85.2958,85.19,85.2656,12274.0
2017-06-29 12:50:00,112.7,112.75,112.52,112.56,20743.0,85.1976,85.2354,85.0615,85.0917,20743.0
2017-06-29 13:00:00,112.56,112.66,112.41,112.42,15612.0,85.0917,85.1673,84.9783,84.9859,15612.0
2017-06-29 13:10:00,112.4,112.44,112.05,112.11,23584.0,84.9708,85.001,84.7062,84.7515,23584.0
2017-06-29 13:20:00,112.05,112.09,111.85,111.89,33869.0,84.7062,84.7364,84.555,84.5852,33869.0
2017-06-29 13:30:00,111.93,112.46,111.88,112.38,32473.0,84.6155,85.0161,84.5777,84.9556,32473.0
2017-06-29 13:40:00,112.41,112.57,112.41,112.55,15981.0,84.9783,85.0993,84.9783,85.0842,15981.0
2017-06-29 13:50:00,112.5,112.69,112.46,112.56,23175.0,85.0464,85.19,85.0161,85.0917,23175.0
2017-06-29 14:00:00,112.57,112.57,112.32,112.38,52180.0,85.0993,85.0993,84.9103,84.9556,52180.0
2017-06-29 14:10:00,112.37,112.58,112.23,112.48,20058.0,84.9481,85.1068,84.8422,85.0312,20058.0
2017-06-29 14:20:00,112.5,112.54,112.32,112.52,14710.0,85.0464,85.0766,84.9103,85.0615,14710.0
2017-06-29 14:30:00,112.52,112.56,112.34,112.56,28101.0,85.0615,85.0917,84.9254,85.0917,28101.0
2017-06-29 14:40:00,112.56,112.73,112.55,112.66,18772.0,85.0917,85.2202,85.0842,85.1673,18772.0
2017-06-29 14:50:00,112.65,112.97,112.64,112.97,23758.0,85.1598,85.4017,85.1522,85.4017,23758.0
2017-06-29 15:00:00,112.96,113.03,112.78,112.79,28784.0,85.3941,85.447,85.258,85.2656,28784.0
2017-06-29 15:10:00,112.8,112.89,112.61,112.88,22800.0,85.2732,85.3412,85.1295,85.3336,22800.0
2017-06-29 15:20:00,112.88,112.92,112.79,112.91,38367.0,85.3336,85.3639,85.2656,85.3563,38367.0
2017-06-29 15:30:00,112.91,113.16,112.9,112.98,51442.0,85.3563,85.5453,85.3487,85.4092,51442.0
2017-06-29 15:40:00,112.96,113.0,112.78,112.96,64149.0,85.3941,85.4243,85.258,85.3941,64149.0
2017-06-29 15:50:00,112.97,112.98,112.85,112.95,101884.0,85.4017,85.4092,85.3109,85.3865,101884.0
2017-06-30 09:30:00,112.76,113.29,112.35,112.91,66683.0,85.2429,85.6436,84.933,85.3563,66683.0
2017-06-30 09:40:00,112.94,113.25,112.87,113.15,87170.0,85.379,85.6133,85.3261,85.5377,87170.0
2017-06-30 09:50:00,113.22,113.28,112.81,113.05,51133.0,85.5907,85.636,85.2807,85.4621,51133.0
2017-06-30 10:00:00,112.98,113.05,112.82,112.88,12216.0,85.4092,85.4621,85.2883,85.3336,12216.0
2017-06-30 10:10:00,112.91,113.0,112.79,112.8,13278.0,85.3563,85.4243,85.2656,85.2732,13278.0
2017-06-30 10:20:00,112.79,113.04,112.75,112.83,22420.0,85.2656,85.4546,85.2354,85.2958,22420.0
2017-06-30 10:30:00,112.8,112.82,112.73,112.73,15757.0,85.2732,85.2883,85.2202,85.2202,15757.0
2017-06-30 10:40:00,112.72,112.82,112.68,112.82,21041.0,85.2127,85.2883,85.1824,85.2883,21041.0
2017-06-30 10:50:00,112.87,113.12,112.8,113.09,24252.0,85.3261,85.5151,85.2732,85.4924,24252.0
2017-06-30 11:00:00,113.13,113.21,112.95,112.98,20573.0,85.5226,85.5831,85.3865,85.4092,20573.0
2017-06-30 11:10:00,113.0,113.13,112.88,112.94,19774.0,85.4243,85.5226,85.3336,85.379,19774.0
2017-06-30 11:20:00,112.96,113.05,112.87,112.88,15277.0,85.3941,85.4621,85.3261,85.3336,15277.0
2017-06-30 11:30:00,112.88,113.15,112.87,113.09,17391.0,85.3336,85.5377,85.3261,85.4924,17391.0
2017-06-30 11:40:00,113.12,113.16,112.96,113.08,21958.0,85.5151,85.5453,85.3941,85.4848,21958.0
2017-06-30 11:50:00,113.08,113.16,113.07,113.13,17586.0,85.4848,85.5453,85.4773,85.5226,17586.0
2017-06-30 12:00:00,113.16,113.16,112.98,113.12,57319.0,85.5453,85.5453,85.4092,85.5151,57319.0
2017-06-30 12:10:00,113.13,113.46,113.1,113.43,17712.0,85.5226,85.7721,85.4999,85.7494,17712.0
2017-06-30 12:20:00,113.38,113.47,113.33,113.38,10853.0,85.7116,85.7796,85.6738,85.7116,10853.0
2017-06-30 12:30:00,113.37,113.44,113.26,113.39,11283.0,85.7041,85.757,85.6209,85.7192,11283.0
2017-06-30 12:40:00,113.39,113.39,113.03,113.03,8400.0,85.7192,85.7192,85.447,85.447,8400.0
2017-06-30 12:50:00,113.02,113.07,112.91,113.02,13149.0,85.4395,85.4773,85.3563,85.4395,13149.0
2017-06-30 13:00:00,113.0,113.17,112.97,113.11,11858.0,85.4243,85.5529,85.4017,85.5075,11858.0
2017-06-30 13:10:00,113.07,113.16,112.98,113.02,20929.0,85.4773,85.5453,85.4092,85.4395,20929.0
2017-06-30 13:20:00,113.02,113.29,112.98,113.15,15963.0,85.4395,85.6436,85.4092,85.5377,15963.0
2017-06-30 13:30:00,113.16,113.27,113.02,113.26,9053.0,85.5453,85.6285,85.4395,85.6209,9053.0
2017-06-30 13:40:00,113.29,113.3,112.96,113.03,15355.0,85.6436,85.6511,85.3941,85.447,15355.0
2017-06-30 13:50:00,113.04,113.22,113.04,113.19,6813.0,85.4546,85.5907,85.4546,85.568,6813.0
2017-06-30 14:00:00,113.12,113.16,113.0,113.04,25935.0,85.5151,85.5453,85.4243,85.4546,25935.0
2017-06-30 14:10:00,113.03,113.2,113.0,113.18,27874.0,85.447,85.5755,85.4243,85.5604,27874.0
2017-06-30 14:20:00,113.18,113.57,113.17,113.45,20050.0,85.5604,85.8552,85.5529,85.7645,20050.0
2017-06-30 14:30:00,113.4,113.44,113.07,113.11,22104.0,85.7267,85.757,85.4773,85.5075,22104.0
2017-06-30 14:40:00,113.14,113.28,113.12,113.21,18981.0,85.5302,85.636,85.5151,85.5831,18981.0
2017-06-30 14:50:00,113.23,113.37,113.19,113.22,14556.0,85.5982,85.7041,85.568,85.5907,14556.0
2017-06-30 15:00:00,113.23,113.26,112.95,112.96,34768.0,85.5982,85.6209,85.3865,85.3941,34768.0
2017-06-30 15:10:00,112.95,113.1,112.93,113.02,46170.0,85.3865,85.4999,85.3714,85.4395,46170.0
2017-06-30 15:20:00,113.03,113.26,113.02,113.22,41935.0,85.447,85.6209,85.4395,85.5907,41935.0
2017-06-30 15:30:00,113.23,113.23,113.04,113.05,57346.0,85.5982,85.5982,85.4546,85.4621,57346.0
2017-06-30 15:40:00,113.06,113.46,113.05,113.44,61203.0,85.4697,85.7721,85.4621,85.757,61203.0
2017-06-30 15:50:00,113.43,113.44,112.98,112.99,227933.0,85.7494,85.757,85.4092,85.4168,227933.0
2017-07-03 09:30:00,113.54,113.78,112.8,113.08,35115.0,85.8326,86.014,85.2732,85.4848,35115.0
2017-07-03 09:40:00,112.99,113.18,112.91,113.18,14654.0,85.4168,85.5604,85.3563,85.5604,14654.0
2017-07-03 09:50:00,113.18,113.44,113.11,113.11,16144.0,85.5604,85.757,85.5075,85.5075,16144.0
2017-07-03 10:00:00,113.08,113.08,112.42,112.62,26476.0,85.4848,85.4848,84.9859,85.1371,26476.0
2017-07-03 10:10:00,112.75,113.23,112.66,112.8,32122.0,85.2354,85.5982,85.1673,85.2732,32122.0
2017-07-03 10:20:00,112.8,112.8,112.04,112.35,32951.0,85.2732,85.2732,84.6986,84.933,32951.0
2017-07-03 10:30:00,112.32,112.32,111.93,112.27,43372.0,84.9103,84.9103,84.6155,84.8725,43372.0
2017-07-03 10:40:00,112.29,112.45,112.18,112.38,19533.0,84.8876,85.0086,84.8045,84.9556,19533.0
2017-07-03 10:50:00,112.43,112.45,112.17,112.31,11906.0,84.9934,85.0086,84.7969,84.9027,11906.0
2017-07-03 11:00:00,112.36,112.47,112.17,112.39,38555.0,84.9405,85.0237,84.7969,84.9632,38555.0
2017-07-03 11:10:00,112.38,112.56,112.36,112.56,20327.0,84.9556,85.0917,84.9405,85.0917,20327.0
2017-07-03 11:20:00,112.51,112.79,112.42,112.77,20859.0,85.0539,85.2656,84.9859,85.2505,20859.0
2017-07-03 11:30:00,112.77,112.83,112.63,112.78,17520.0,85.2505,85.2958,85.1446,85.258,17520.0
2017-07-03 11:40:00,112.76,113.05,112.75,113.02,14215.0,85.2429,85.4621,85.2354,85.4395,14215.0
2017-07-03 11:50:00,113.04,113.04,112.79,113.0,21260.0,85.4546,85.4546,85.2656,85.4243,21260.0
2017-07-03 12:00:00,113.0,113.06,112.63,112.76,10817.0,85.4243,85.4697,85.1446,85.2429,10817.0
2017-07-03 12:10:00,112.74,112.76,112.57,112.58,12852.0,85.2278,85.2429,85.0993,85.1068,12852.0
2017-07-03 12:20:00,112.55,112.72,112.55,112.72,14606.0,85.0842,85.2127,85.0842,85.2127,14606.0
2017-07-03 12:30:00,112.76,113.24,112.74,113.2,39178.0,85.2429,85.6058,85.2278,85.5755,39178.0
2017-07-03 12:40:00,113.19,113.2,112.94,113.17,21604.0,85.568,85.5755,85.379,85.5529,21604.0
2017-07-03 12:50:00,113.17,113.53,113.12,113.28,63275.0,85.5529,85.825,85.5151,85.636,63275.0
2017-07-05 09:30:00,113.17,113.73,112.55,112.56,101927.0,85.5529,85.9762,85.0842,85.0917,101927.0
2017-07-05 09:40:00,112.6,112.66,111.43,111.49,50037.0,85.122,85.1673,84.2375,84.2828,50037.0
2017-07-05 09:50:00,111.5,111.82,111.47,111.47,26132.0,84.2904,84.5323,84.2677,84.2677,26132.0
2017-07-05 10:00:00,111.56,111.91,111.56,111.73,29003.0,84.3358,84.6003,84.3358,84.4643,29003.0
2017-07-05 10:10:00,111.7,112.0,111.63,111.96,19174.0,84.4416,84.6684,84.3887,84.6381,19174.0
2017-07-05 10:20:00,111.98,111.99,111.74,111.86,21197.0,84.6533,84.6608,84.4718,84.5625,21197.0
2017-07-05 10:30:00,111.84,111.95,111.58,111.61,61085.0,84.5474,84.6306,84.3509,84.3735,61085.0
2017-07-05 10:40:00,111.61,111.64,111.31,111.54,33224.0,84.3735,84.3962,84.1468,84.3206,33224.0
2017-07-05 10:50:00,111.49,111.87,111.42,111.74,20013.0,84.2828,84.5701,84.2299,84.4718,20013.0
2017-07-05 11:00:00,111.71,111.82,111.62,111.75,18866.0,84.4491,84.5323,84.3811,84.4794,18866.0
2017-07-05 11:10:00,111.73,111.86,111.67,111.73,11955.0,84.4643,84.5625,84.4189,84.4643,11955.0
2017-07-05 11:20:00,111.77,112.03,111.75,112.03,23257.0,84.4945,84.6911,84.4794,84.6911,23257.0
2017-07-05 11:30:00,112.01,112.15,111.75,111.76,15646.0,84.6759,84.7818,84.4794,84.4869,15646.0
2017-07-05 11:40:00,111.75,111.8,111.44,111.44,11757.0,84.4794,84.5172,84.245,84.245,11757.0
2017-07-05 11:50:00,111.47,111.5,111.21,111.23,12349.0,84.2677,84.2904,84.0712,84.0863,12349.0
2017-07-05 12:00:00,111.26,111.4,111.18,111.27,21922.0,84.109,84.2148,84.0485,84.1165,21922.0
2017-07-05 12:10:00,111.28,111.3,111.06,111.14,16834.0,84.1241,84.1392,83.9578,84.0182,16834.0
2017-07-05 12:20:00,111.14,111.32,111.05,111.24,28569.0,84.0182,84.1543,83.9502,84.0938,28569.0
2017-07-05 12:30:00,111.23,111.34,111.2,111.27,15919.0,84.0863,84.1694,84.0636,84.1165,15919.0
2017-07-05 12:40:00,111.26,111.36,111.14,111.35,34558.0,84.109,84.1846,84.0182,84.177,34558.0
2017-07-05 12:50:00,111.35,111.36,111.14,111.18,31465.0,84.177,84.1846,84.0182,84.0485,31465.0
2017-07-05 13:00:00,111.16,111.24,111.04,111.04,6869.0,84.0334,84.0938,83.9426,83.9426,6869.0
2017-07-05 13:10:00,111.04,111.08,110.93,110.99,16523.0,83.9426,83.9729,83.8595,83.9048,16523.0
2017-07-05 13:20:00,110.97,110.98,110.7,110.7,10979.0,83.8897,83.8973,83.6856,83.6856,10979.0
2017-07-05 13:30:00,110.75,110.9,110.75,110.85,16280.0,83.7234,83.8368,83.7234,83.799,16280.0
2017-07-05 13:40:00,110.84,110.88,110.67,110.68,9288.0,83.7915,83.8217,83.6629,83.6705,9288.0
2017-07-05 13:50:00,110.7,110.7,110.5,110.59,17950.0,83.6856,83.6856,83.5344,83.6025,17950.0
2017-07-05 14:00:00,110.61,110.65,110.34,110.4,21830.0,83.6176,83.6478,83.4135,83.4588,21830.0
2017-07-05 14:10:00,110.44,110.86,110.44,110.81,16845.0,83.4891,83.8066,83.4891,83.7688,16845.0
2017-07-05 14:20:00,110.87,111.15,110.84,111.14,17279.0,83.8141,84.0258,83.7915,84.0182,17279.0
2017-07-05 14:30:00,111.09,111.15,111.01,111.03,21069.0,83.9804,84.0258,83.92,83.9351,21069.0
2017-07-05 14:40:00,111.03,111.03,110.8,110.83,18290.0,83.9351,83.9351,83.7612,83.7839,18290.0
2017-07-05 14:50:00,110.85,110.93,110.67,110.77,13339.0,83.799,83.8595,83.6629,83.7385,13339.0
2017-07-05 15:00:00,110.77,110.96,110.74,110.92,26436.0,83.7385,83.8822,83.7159,83.8519,26436.0
2017-07-05 15:10:00,110.92,110.95,110.77,110.79,27311.0,83.8519,83.8746,83.7385,83.7537,27311.0
2017-07-05 15:20:00,110.79,110.88,110.64,110.81,25599.0,83.7537,83.8217,83.6403,83.7688,25599.0
2017-07-05 15:30:00,110.8,110.97,110.79,110.87,31001.0,83.7612,83.8897,83.7537,83.8141,31001.0
2017-07-05 15:40:00,110.89,111.16,110.85,111.05,70198.0,83.8293,84.0334,83.799,83.9502,70198.0
2017-07-05 15:50:00,111.05,111.22,110.97,110.99,106511.0,83.9502,84.0787,83.8897,83.9048,106511.0
2017-07-06 09:30:00,110.54,110.93,109.73,109.88,61715.0,83.5647,83.8595,82.9523,83.0657,61715.0
2017-07-06 09:40:00,109.89,110.19,109.75,109.98,30431.0,83.0733,83.3001,82.9674,83.1413,30431.0
2017-07-06 09:50:00,109.93,110.05,109.59,109.81,23161.0,83.1035,83.1942,82.8465,83.0128,23161.0
2017-07-06 10:00:00,109.82,109.9,109.54,109.83,37240.0,83.0204,83.0808,82.8087,83.0279,37240.0
2017-07-06 10:10:00,109.74,109.74,109.3,109.3,20331.0,82.9599,82.9599,82.6273,82.6273,20331.0
2017-07-06 10:20:00,109.29,109.31,108.84,108.84,37542.0,82.6197,82.6348,82.2795,82.2795,37542.0
2017-07-06 10:30:00,108.82,108.98,108.73,108.94,25225.0,82.2644,82.3854,82.1964,82.3551,25225.0
2017-07-06 10:40:00,108.95,109.33,108.92,109.21,12072.0,82.3627,82.6499,82.34,82.5592,12072.0
2017-07-06 10:50:00,109.26,109.29,109.05,109.13,36240.0,82.597,82.6197,82.4383,82.4987,36240.0
2017-07-06 11:00:00,109.11,109.11,108.77,108.94,26181.0,82.4836,82.4836,82.2266,82.3551,26181.0
2017-07-06 11:10:00,108.98,109.2,108.88,109.17,15011.0,82.3854,82.5517,82.3098,82.529,15011.0
2017-07-06 11:20:00,109.15,109.26,109.11,109.19,14438.0,82.5139,82.597,82.4836,82.5441,14438.0
2017-07-06 11:30:00,109.15,109.33,109.1,109.27,16429.0,82.5139,82.6499,82.4761,82.6046,16429.0
2017-07-06 11:40:00,109.3,109.54,109.29,109.51,11449.0,82.6273,82.8087,82.6197,82.786,11449.0
2017-07-06 11:50:00,109.52,109.78,109.43,109.78,20892.0,82.7936,82.9901,82.7255,82.9901,20892.0
2017-07-06 12:00:00,109.76,109.92,109.66,109.89,13799.0,82.975,83.096,82.8994,83.0733,13799.0
2017-07-06 12:10:00,109.93,110.07,109.93,109.99,29656.0,83.1035,83.2094,83.1035,83.1489,29656.0
2017-07-06 12:20:00,109.99,110.0,109.76,109.8,9956.0,83.1489,83.1564,82.975,83.0052,9956.0
2017-07-06 12:30:00,109.76,109.95,109.76,109.95,10517.0,82.975,83.1186,82.975,83.1186,10517.0
2017-07-06 12:40:00,109.93,109.99,109.78,109.85,8078.0,83.1035,83.1489,82.9901,83.043,8078.0
2017-07-06 12:50:00,109.85,109.92,109.66,109.66,10194.0,83.043,83.096,82.8994,82.8994,10194.0
2017-07-06 13:00:00,109.67,109.72,109.61,109.63,5803.0,82.907,82.9448,82.8616,82.8767,5803.0
2017-07-06 13:10:00,109.66,109.93,109.64,109.9,15291.0,82.8994,83.1035,82.8843,83.0808,15291.0
2017-07-06 13:20:00,109.91,109.91,109.64,109.64,33781.0,83.0884,83.0884,82.8843,82.8843,33781.0
2017-07-06 13:30:00,109.64,109.7,109.57,109.67,16593.0,82.8843,82.9297,82.8314,82.907,16593.0
2017-07-06 13:40:00,109.69,109.7,109.49,109.58,10454.0,82.9221,82.9297,82.7709,82.8389,10454.0
2017-07-06 13:50:00,109.62,109.65,109.53,109.61,8064.0,82.8692,82.8919,82.8011,82.8616,8064.0
2017-07-06 14:00:00,109.56,109.68,109.48,109.67,12233.0,82.8238,82.9145,82.7633,82.907,12233.0
2017-07-06 14:10:00,109.71,109.82,109.46,109.54,14185.0,82.9372,83.0204,82.7482,82.8087,14185.0
2017-07-06 14:20:00,109.54,109.69,109.52,109.63,13370.0,82.8087,82.9221,82.7936,82.8767,13370.0
2017-07-06 14:30:00,109.61,109.66,109.42,109.44,9622.0,82.8616,82.8994,82.718,82.7331,9622.0
2017-07-06 14:40:00,109.49,109.67,109.47,109.66,17766.0,82.7709,82.907,82.7558,82.8994,17766.0
2017-07-06 14:50:00,109.66,109.7,109.5,109.67,14220.0,82.8994,82.9297,82.7785,82.907,14220.0
2017-07-06 15:00:00,109.62,109.71,109.5,109.62,24110.0,82.8692,82.9372,82.7785,82.8692,24110.0
2017-07-06 15:10:00,109.64,109.67,109.47,109.55,22317.0,82.8843,82.907,82.7558,82.8163,22317.0
2017-07-06 15:20:00,109.56,109.56,109.32,109.33,18479.0,82.8238,82.8238,82.6424,82.6499,18479.0
2017-07-06 15:30:00,109.33,109.39,109.18,109.35,24372.0,82.6499,82.6953,82.5365,82.6651,24372.0
2017-07-06 15:40:00,109.36,109.46,109.32,109.38,41792.0,82.6726,82.7482,82.6424,82.6877,41792.0
2017-07-06 15:50:00,109.38,109.49,109.32,109.37,79922.0,82.6877,82.7709,82.6424,82.6802,79922.0
2017-07-07 09:30:00,109.7,109.98,109.35,109.88,24467.0,82.9297,83.1413,82.6651,83.0657,24467.0
2017-07-07 09:40:00,109.91,110.12,109.8,109.93,18051.0,83.0884,83.2472,83.0052,83.1035,18051.0
2017-07-07 09:50:00,109.99,110.79,109.99,110.69,25893.0,83.1489,83.7537,83.1489,83.6781,25893.0
2017-07-07 10:00:00,110.69,110.71,110.07,110.18,23825.0,83.6781,83.6932,83.2094,83.2925,23825.0
2017-07-07 10:10:00,110.18,110.22,110.07,110.18,25931.0,83.2925,83.3228,83.2094,83.2925,25931.0
2017-07-07 10:20:00,110.18,110.59,110.05,110.46,28515.0,83.2925,83.6025,83.1942,83.5042,28515.0
2017-07-07 10:30:00,110.5,110.9,110.5,110.85,8692.0,83.5344,83.8368,83.5344,83.799,8692.0
2017-07-07 10:40:00,110.85,110.98,110.5,110.53,19931.0,83.799,83.8973,83.5344,83.5571,19931.0
2017-07-07 10:50:00,110.44,110.57,110.33,110.47,15388.0,83.4891,83.5873,83.4059,83.5117,15388.0
2017-07-07 11:00:00,110.46,110.6,110.34,110.6,12188.0,83.5042,83.61,83.4135,83.61,12188.0
2017-07-07 11:10:00,110.6,110.88,110.54,110.79,13282.0,83.61,83.8217,83.5647,83.7537,13282.0
2017-07-07 11:20:00,110.8,110.9,110.71,110.85,14206.0,83.7612,83.8368,83.6932,83.799,14206.0
2017-07-07 11:30:00,110.83,110.9,110.57,110.58,7471.0,83.7839,83.8368,83.5873,83.5949,7471.0
2017-07-07 11:40:00,110.56,110.8,110.51,110.8,6940.0,83.5798,83.7612,83.542,83.7612,6940.0
2017-07-07 11:50:00,110.77,110.79,110.57,110.68,16949.0,83.7385,83.7537,83.5873,83.6705,16949.0
2017-07-07 12:00:00,110.72,110.72,110.55,110.63,3764.0,83.7007,83.7007,83.5722,83.6327,3764.0
2017-07-07 12:10:00,110.64,110.67,110.51,110.67,5732.0,83.6403,83.6629,83.542,83.6629,5732.0
2017-07-07 12:20:00,110.66,110.85,110.6,110.8,9695.0,83.6554,83.799,83.61,83.7612,9695.0
2017-07-07 12:30:00,110.84,111.0,110.78,110.87,22388.0,83.7915,83.9124,83.7461,83.8141,22388.0
2017-07-07 12:40:00,110.86,110.89,110.67,110.69,20999.0,83.8066,83.8293,83.6629,83.6781,20999.0
2017-07-07 12:50:00,110.72,110.72,110.61,110.61,7258.0,83.7007,83.7007,83.6176,83.6176,7258.0
2017-07-07 13:00:00,110.67,110.74,110.61,110.64,5384.0,83.6629,83.7159,83.6176,83.6403,5384.0
2017-07-07 13:10:00,110.62,110.62,110.49,110.53,8522.0,83.6251,83.6251,83.5269,83.5571,8522.0
2017-07-07 13:20:00,110.53,110.57,110.43,110.45,5460.0,83.5571,83.5873,83.4815,83.4966,5460.0
2017-07-07 13:30:00,110.48,110.76,110.48,110.7,9719.0,83.5193,83.731,83.5193,83.6856,9719.0
2017-07-07 13:40:00,110.67,110.73,110.57,110.61,8757.0,83.6629,83.7083,83.5873,83.6176,8757.0
2017-07-07 13:50:00,110.56,110.73,110.56,110.73,4922.0,83.5798,83.7083,83.5798,83.7083,4922.0
2017-07-07 14:00:00,110.73,110.85,110.69,110.85,14680.0,83.7083,83.799,83.6781,83.799,14680.0
2017-07-07 14:10:00,110.87,110.87,110.64,110.64,6488.0,83.8141,83.8141,83.6403,83.6403,6488.0
2017-07-07 14:20:00,110.61,110.69,110.51,110.54,6965.0,83.6176,83.6781,83.542,83.5647,6965.0
2017-07-07 14:30:00,110.51,110.55,110.43,110.45,7479.0,83.542,83.5722,83.4815,83.4966,7479.0
2017-07-07 14:40:00,110.47,110.49,110.33,110.41,13187.0,83.5117,83.5269,83.4059,83.4664,13187.0
2017-07-07 14:50:00,110.42,110.61,110.4,110.5,22024.0,83.4739,83.6176,83.4588,83.5344,22024.0
2017-07-07 15:00:00,110.48,110.63,110.48,110.55,11588.0,83.5193,83.6327,83.5193,83.5722,11588.0
2017-07-07 15:10:00,110.55,110.56,110.47,110.47,14556.0,83.5722,83.5798,83.5117,83.5117,14556.0
2017-07-07 15:20:00,110.49,110.51,110.31,110.33,13336.0,83.5269,83.542,83.3908,83.4059,13336.0
2017-07-07 15:30:00,110.31,110.31,110.14,110.14,15929.0,83.3908,83.3908,83.2623,83.2623,15929.0
2017-07-07 15:40:00,110.15,110.34,110.13,110.34,32635.0,83.2698,83.4135,83.2547,83.4135,32635.0
2017-07-07 15:50:00,110.35,110.37,110.14,110.18,88885.0,83.421,83.4361,83.2623,83.2925,88885.0
2017-07-10 09:30:00,110.39,111.26,110.39,111.12,56295.0,83.4513,84.109,83.4513,84.0031,56295.0
2017-07-10 09:40:00,111.16,111.26,110.83,111.0,13190.0,84.0334,84.109,83.7839,83.9124,13190.0
2017-07-10 09:50:00,110.94,111.11,110.65,110.88,27621.0,83.8671,83.9956,83.6478,83.8217,27621.0
2017-07-10 10:00:00,110.71,110.71,110.28,110.4,20152.0,83.6932,83.6932,83.3681,83.4588,20152.0
2017-07-10 10:10:00,110.35,110.52,110.3,110.42,16836.0,83.421,83.5495,83.3832,83.4739,16836.0
2017-07-10 10:20:00,110.41,110.55,110.28,110.35,16169.0,83.4664,83.5722,83.3681,83.421,16169.0
2017-07-10 10:30:00,110.37,110.75,110.34,110.69,10431.0,83.4361,83.7234,83.4135,83.6781,10431.0
2017-07-10 10:40:00,110.78,110.86,110.62,110.67,16329.0,83.7461,83.8066,83.6251,83.6629,16329.0
2017-07-10 10:50:00,110.66,110.74,110.43,110.69,17330.0,83.6554,83.7159,83.4815,83.6781,17330.0
2017-07-10 11:00:00,110.69,110.73,110.5,110.68,11477.0,83.6781,83.7083,83.5344,83.6705,11477.0
2017-07-10 11:10:00,110.65,110.82,110.36,110.38,29475.0,83.6478,83.7763,83.4286,83.4437,29475.0
2017-07-10 11:20:00,110.41,110.52,110.31,110.31,15275.0,83.4664,83.5495,83.3908,83.3908,15275.0
2017-07-10 11:30:00,110.34,110.48,110.23,110.48,11961.0,83.4135,83.5193,83.3303,83.5193,11961.0
2017-07-10 11:40:00,110.44,110.6,110.38,110.38,13980.0,83.4891,83.61,83.4437,83.4437,13980.0
2017-07-10 11:50:00,110.41,110.62,110.34,110.39,14981.0,83.4664,83.6251,83.4135,83.4513,14981.0
2017-07-10 12:00:00,110.42,110.57,110.41,110.45,10800.0,83.4739,83.5873,83.4664,83.4966,10800.0
2017-07-10 12:10:00,110.47,110.47,110.22,110.34,21390.0,83.5117,83.5117,83.3228,83.4135,21390.0
2017-07-10 12:20:00,110.37,110.43,110.28,110.31,15753.0,83.4361,83.4815,83.3681,83.3908,15753.0
2017-07-10 12:30:00,110.34,110.44,110.31,110.44,9275.0,83.4135,83.4891,83.3908,83.4891,9275.0
2017-07-10 12:40:00,110.4,110.54,110.32,110.35,10632.0,83.4588,83.5647,83.3984,83.421,10632.0
2017-07-10 12:50:00,110.37,110.42,110.29,110.41,13807.0,83.4361,83.4739,83.3757,83.4664,13807.0
2017-07-10 13:00:00,110.42,110.6,110.42,110.54,7532.0,83.4739,83.61,83.4739,83.5647,7532.0
2017-07-10 13:10:00,110.52,110.52,110.31,110.36,10330.0,83.5495,83.5495,83.3908,83.4286,10330.0
2017-07-10 13:20:00,110.41,110.43,110.33,110.34,5469.0,83.4664,83.4815,83.4059,83.4135,5469.0
2017-07-10 13:30:00,110.35,110.41,110.28,110.36,12526.0,83.421,83.4664,83.3681,83.4286,12526.0
2017-07-10 13:40:00,110.38,110.41,110.2,110.25,14739.0,83.4437,83.4664,83.3076,83.3454,14739.0
2017-07-10 13:50:00,110.24,110.28,110.2,110.21,11607.0,83.3379,83.3681,83.3076,83.3152,11607.0
2017-07-10 14:00:00,110.24,110.44,110.24,110.41,37928.0,83.3379,83.4891,83.3379,83.4664,37928.0
2017-07-10 14:10:00,110.41,110.44,110.24,110.24,10847.0,83.4664,83.4891,83.3379,83.3379,10847.0
2017-07-10 14:20:00,110.26,110.41,110.25,110.34,13846.0,83.353,83.4664,83.3454,83.4135,13846.0
2017-07-10 14:30:00,110.28,110.3,110.21,110.24,11887.0,83.3681,83.3832,83.3152,83.3379,11887.0
2017-07-10 14:40:00,110.26,110.36,110.23,110.31,10407.0,83.353,83.4286,83.3303,83.3908,10407.0
2017-07-10 14:50:00,110.31,110.44,110.31,110.4,12475.0,83.3908,83.4891,83.3908,83.4588,12475.0
2017-07-10 15:00:00,110.4,110.4,110.23,110.23,16255.0,83.4588,83.4588,83.3303,83.3303,16255.0
2017-07-10 15:10:00,110.24,110.3,110.16,110.29,15437.0,83.3379,83.3832,83.2774,83.3757,15437.0
2017-07-10 15:20:00,110.28,110.42,110.23,110.39,20302.0,83.3681,83.4739,83.3303,83.4513,20302.0
2017-07-10 15:30:00,110.44,110.45,110.24,110.24,32232.0,83.4891,83.4966,83.3379,83.3379,32232.0
2017-07-10 15:40:00,110.24,110.41,110.18,110.25,43511.0,83.3379,83.4664,83.2925,83.3454,43511.0
2017-07-10 15:50:00,110.25,110.29,110.01,110.07,106364.0,83.3454,83.3757,83.164,83.2094,106364.0
2017-07-11 09:30:00,109.99,110.52,109.89,110.46,28111.0,83.1489,83.5495,83.0733,83.5042,28111.0
2017-07-11 09:40:00,110.4,110.64,110.19,110.19,13454.0,83.4588,83.6403,83.3001,83.3001,13454.0
2017-07-11 09:50:00,110.2,110.25,109.88,109.94,10192.0,83.3076,83.3454,83.0657,83.1111,10192.0
2017-07-11 10:00:00,109.95,110.15,109.89,109.97,15184.0,83.1186,83.2698,83.0733,83.1338,15184.0
2017-07-11 10:10:00,109.96,110.14,109.7,109.87,21261.0,83.1262,83.2623,82.9297,83.0582,21261.0
2017-07-11 10:20:00,109.86,109.92,109.5,109.66,12984.0,83.0506,83.096,82.7785,82.8994,12984.0
2017-07-11 10:30:00,109.67,109.7,109.33,109.48,19478.0,82.907,82.9297,82.6499,82.7633,19478.0
2017-07-11 10:40:00,109.51,109.64,109.24,109.6,17200.0,82.786,82.8843,82.5819,82.8541,17200.0
2017-07-11 10:50:00,109.52,109.6,109.3,109.6,28843.0,82.7936,82.8541,82.6273,82.8541,28843.0
2017-07-11 11:00:00,109.73,109.74,109.61,109.66,10082.0,82.9523,82.9599,82.8616,82.8994,10082.0
2017-07-11 11:10:00,109.67,109.78,109.47,109.65,24530.0,82.907,82.9901,82.7558,82.8919,24530.0
2017-07-11 11:20:00,109.69,109.77,109.5,109.73,26949.0,82.9221,82.9826,82.7785,82.9523,26949.0
2017-07-11 11:30:00,109.73,109.99,109.68,109.89,19912.0,82.9523,83.1489,82.9145,83.0733,19912.0
2017-07-11 11:40:00,109.92,109.94,109.71,109.85,22116.0,83.096,83.1111,82.9372,83.043,22116.0
2017-07-11 11:50:00,109.87,109.89,109.57,109.64,13664.0,83.0582,83.0733,82.8314,82.8843,13664.0
2017-07-11 12:00:00,109.64,109.86,109.61,109.67,9549.0,82.8843,83.0506,82.8616,82.907,9549.0
2017-07-11 12:10:00,109.69,109.74,109.53,109.65,9679.0,82.9221,82.9599,82.8011,82.8919,9679.0
2017-07-11 12:20:00,109.65,109.79,109.53,109.57,6436.0,82.8919,82.9977,82.8011,82.8314,6436.0
2017-07-11 12:30:00,109.53,109.61,109.13,109.13,18535.0,82.8011,82.8616,82.4987,82.4987,18535.0
2017-07-11 12:40:00,109.17,109.36,109.17,109.28,7100.0,82.529,82.6726,82.529,82.6121,7100.0
2017-07-11 12:50:00,109.22,109.37,109.18,109.3,5889.0,82.5668,82.6802,82.5365,82.6273,5889.0
2017-07-11 13:00:00,109.33,109.34,109.21,109.27,14240.0,82.6499,82.6575,82.5592,82.6046,14240.0
2017-07-11 13:10:00,109.27,109.32,109.13,109.25,8679.0,82.6046,82.6424,82.4987,82.5895,8679.0
2017-07-11 13:20:00,109.22,109.25,109.1,109.2,6465.0,82.5668,82.5895,82.4761,82.5517,6465.0
2017-07-11 13:30:00,109.16,109.25,109.14,109.16,7244.0,82.5214,82.5895,82.5063,82.5214,7244.0
2017-07-11 13:40:00,109.14,109.3,109.03,109.3,6502.0,82.5063,82.6273,82.4232,82.6273,6502.0
2017-07-11 13:50:00,109.27,109.54,109.25,109.51,8942.0,82.6046,82.8087,82.5895,82.786,8942.0
2017-07-11 14:00:00,109.48,109.64,109.35,109.44,9985.0,82.7633,82.8843,82.6651,82.7331,9985.0
2017-07-11 14:10:00,109.46,109.66,109.46,109.63,9815.0,82.7482,82.8994,82.7482,82.8767,9815.0
2017-07-11 14:20:00,109.63,109.77,109.6,109.76,12007.0,82.8767,82.9826,82.8541,82.975,12007.0
2017-07-11 14:30:00,109.79,109.89,109.66,109.69,10189.0,82.9977,83.0733,82.8994,82.9221,10189.0
2017-07-11 14:40:00,109.66,109.8,109.64,109.78,14731.0,82.8994,83.0052,82.8843,82.9901,14731.0
2017-07-11 14:50:00,109.76,109.85,109.64,109.8,13454.0,82.975,83.043,82.8843,83.0052,13454.0
2017-07-11 15:00:00,109.74,109.85,109.67,109.83,15572.0,82.9599,83.043,82.907,83.0279,15572.0
2017-07-11 15:10:00,109.8,110.0,109.78,109.94,12728.0,83.0052,83.1564,82.9901,83.1111,12728.0
2017-07-11 15:20:00,109.92,109.97,109.81,109.82,20674.0,83.096,83.1338,83.0128,83.0204,20674.0
2017-07-11 15:30:00,109.81,109.98,109.78,109.78,25547.0,83.0128,83.1413,82.9901,82.9901,25547.0
2017-07-11 15:40:00,109.79,109.79,109.58,109.72,39196.0,82.9977,82.9977,82.8389,82.9448,39196.0
2017-07-11 15:50:00,109.72,109.77,109.59,109.67,103559.0,82.9448,82.9826,82.8465,82.907,103559.0
2017-07-12 09:30:00,110.39,111.23,109.98,111.07,30134.0,83.4513,84.0863,83.1413,83.9653,30134.0
2017-07-12 09:40:00,111.08,111.95,111.07,111.75,35356.0,83.9729,84.6306,83.9653,84.4794,35356.0
2017-07-12 09:50:00,111.91,112.0,111.26,111.73,30541.0,84.6003,84.6684,84.109,84.4643,30541.0
2017-07-12 10:00:00,111.74,111.75,111.37,111.54,20103.0,84.4718,84.4794,84.1921,84.3206,20103.0
2017-07-12 10:10:00,111.52,111.66,111.35,111.53,15588.0,84.3055,84.4113,84.177,84.3131,15588.0
2017-07-12 10:20:00,111.61,111.65,111.24,111.26,13485.0,84.3735,84.4038,84.0938,84.109,13485.0
2017-07-12 10:30:00,111.25,111.3,111.11,111.22,7669.0,84.1014,84.1392,83.9956,84.0787,7669.0
2017-07-12 10:40:00,111.21,111.45,111.12,111.44,9618.0,84.0712,84.2526,84.0031,84.245,9618.0
2017-07-12 10:50:00,111.5,111.55,111.32,111.55,9525.0,84.2904,84.3282,84.1543,84.3282,9525.0
2017-07-12 11:00:00,111.52,111.57,111.22,111.33,13122.0,84.3055,84.3433,84.0787,84.1619,13122.0
2017-07-12 11:10:00,111.23,111.54,111.18,111.54,18024.0,84.0863,84.3206,84.0485,84.3206,18024.0
2017-07-12 11:20:00,111.55,111.75,111.39,111.48,15546.0,84.3282,84.4794,84.2072,84.2753,15546.0
2017-07-12 11:30:00,111.54,111.63,111.4,111.49,11484.0,84.3206,84.3887,84.2148,84.2828,11484.0
2017-07-12 11:40:00,111.55,111.76,111.47,111.7,21905.0,84.3282,84.4869,84.2677,84.4416,21905.0
2017-07-12 11:50:00,111.67,111.86,111.5,111.6,15014.0,84.4189,84.5625,84.2904,84.366,15014.0
2017-07-12 12:00:00,111.55,111.8,111.52,111.77,13419.0,84.3282,84.5172,84.3055,84.4945,13419.0
2017-07-12 12:10:00,111.7,111.86,111.57,111.86,25525.0,84.4416,84.5625,84.3433,84.5625,25525.0
2017-07-12 12:20:00,111.86,111.92,111.65,111.74,9712.0,84.5625,84.6079,84.4038,84.4718,9712.0
2017-07-12 12:30:00,111.82,111.84,111.68,111.69,7709.0,84.5323,84.5474,84.4265,84.434,7709.0
2017-07-12 12:40:00,111.74,111.8,111.64,111.64,7118.0,84.4718,84.5172,84.3962,84.3962,7118.0
2017-07-12 12:50:00,111.66,111.79,111.57,111.61,16455.0,84.4113,84.5096,84.3433,84.3735,16455.0
2017-07-12 13:00:00,111.62,111.69,111.54,111.69,16077.0,84.3811,84.434,84.3206,84.434,16077.0
2017-07-12 13:10:00,111.69,111.71,111.5,111.51,13798.0,84.434,84.4491,84.2904,84.298,13798.0
2017-07-12 13:20:00,111.51,111.61,111.42,111.47,10197.0,84.298,84.3735,84.2299,84.2677,10197.0
2017-07-12 13:30:00,111.52,111.75,111.5,111.7,11232.0,84.3055,84.4794,84.2904,84.4416,11232.0
2017-07-12 13:40:00,111.73,111.74,111.58,111.64,8028.0,84.4643,84.4718,84.3509,84.3962,8028.0
2017-07-12 13:50:00,111.68,111.82,111.62,111.72,16769.0,84.4265,84.5323,84.3811,84.4567,16769.0
2017-07-12 14:00:00,111.78,111.89,111.7,111.82,10502.0,84.5021,84.5852,84.4416,84.5323,10502.0
2017-07-12 14:10:00,111.83,112.02,111.74,111.92,9397.0,84.5399,84.6835,84.4718,84.6079,9397.0
2017-07-12 14:20:00,111.86,111.93,111.75,111.93,12021.0,84.5625,84.6155,84.4794,84.6155,12021.0
2017-07-12 14:30:00,111.86,111.95,111.79,111.93,8853.0,84.5625,84.6306,84.5096,84.6155,8853.0
2017-07-12 14:40:00,111.9,112.02,111.82,112.0,11623.0,84.5928,84.6835,84.5323,84.6684,11623.0
2017-07-12 14:50:00,112.01,112.04,111.89,111.99,12263.0,84.6759,84.6986,84.5852,84.6608,12263.0
2017-07-12 15:00:00,111.98,112.12,111.98,112.0,13139.0,84.6533,84.7591,84.6533,84.6684,13139.0
2017-07-12 15:10:00,112.0,112.23,111.98,112.21,14961.0,84.6684,84.8422,84.6533,84.8271,14961.0
2017-07-12 15:20:00,112.2,112.21,112.07,112.11,11338.0,84.8196,84.8271,84.7213,84.7515,11338.0
2017-07-12 15:30:00,112.11,112.14,111.86,111.92,20243.0,84.7515,84.7742,84.5625,84.6079,20243.0
2017-07-12 15:40:00,111.92,112.07,111.9,111.99,46398.0,84.6079,84.7213,84.5928,84.6608,46398.0
2017-07-12 15:50:00,111.97,112.05,111.92,112.03,109628.0,84.6457,84.7062,84.6079,84.6911,109628.0
2017-07-13 09:30:00,111.95,112.36,111.68,112.3,25406.0,84.6306,84.9405,84.4265,84.8952,25406.0
2017-07-13 09:40:00,112.28,112.42,111.89,111.97,21154.0,84.88,84.9859,84.5852,84.6457,21154.0
2017-07-13 09:50:00,112.02,112.2,111.44,111.54,21969.0,84.6835,84.8196,84.245,84.3206,21969.0
2017-07-13 10:00:00,111.59,111.73,111.38,111.68,20859.0,84.3584,84.4643,84.1997,84.4265,20859.0
2017-07-13 10:10:00,111.67,112.18,111.67,112.06,28753.0,84.4189,84.8045,84.4189,84.7137,28753.0
2017-07-13 10:20:00,112.01,112.03,111.68,111.68,13509.0,84.6759,84.6911,84.4265,84.4265,13509.0
2017-07-13 10:30:00,111.7,111.79,111.49,111.55,15246.0,84.4416,84.5096,84.2828,84.3282,15246.0
2017-07-13 10:40:00,111.58,111.69,111.54,111.59,5862.0,84.3509,84.434,84.3206,84.3584,5862.0
2017-07-13 10:50:00,111.61,111.63,111.47,111.61,13213.0,84.3735,84.3887,84.2677,84.3735,13213.0
2017-07-13 11:00:00,111.64,112.03,111.61,112.03,12930.0,84.3962,84.6911,84.3735,84.6911,12930.0
2017-07-13 11:10:00,112.01,112.18,111.93,112.05,11823.0,84.6759,84.8045,84.6155,84.7062,11823.0
2017-07-13 11:20:00,112.01,112.05,111.84,111.87,11109.0,84.6759,84.7062,84.5474,84.5701,11109.0
2017-07-13 11:30:00,111.83,112.16,111.81,111.97,13253.0,84.5399,84.7893,84.5247,84.6457,13253.0
2017-07-13 11:40:00,111.97,112.17,111.93,112.05,12822.0,84.6457,84.7969,84.6155,84.7062,12822.0
2017-07-13 11:50:00,112.09,112.27,112.07,112.24,16022.0,84.7364,84.8725,84.7213,84.8498,16022.0
2017-07-13 12:00:00,112.25,112.34,112.18,112.32,5712.0,84.8574,84.9254,84.8045,84.9103,5712.0
2017-07-13 12:10:00,112.28,112.46,112.27,112.44,12006.0,84.88,85.0161,84.8725,85.001,12006.0
2017-07-13 12:20:00,112.45,112.49,112.35,112.45,10055.0,85.0086,85.0388,84.933,85.0086,10055.0
2017-07-13 12:30:00,112.43,112.63,112.4,112.63,5595.0,84.9934,85.1446,84.9708,85.1446,5595.0
2017-07-13 12:40:00,112.59,112.68,112.52,112.59,10177.0,85.1144,85.1824,85.0615,85.1144,10177.0
2017-07-13 12:50:00,112.55,112.72,112.55,112.71,15198.0,85.0842,85.2127,85.0842,85.2051,15198.0
2017-07-13 13:00:00,112.68,112.77,112.67,112.7,4788.0,85.1824,85.2505,85.1749,85.1976,4788.0
2017-07-13 13:10:00,112.7,112.74,112.62,112.65,12794.0,85.1976,85.2278,85.1371,85.1598,12794.0
2017-07-13 13:20:00,112.63,112.74,112.61,112.71,3618.0,85.1446,85.2278,85.1295,85.2051,3618.0
2017-07-13 13:30:00,112.69,112.78,112.64,112.65,9906.0,85.19,85.258,85.1522,85.1598,9906.0
2017-07-13 13:40:00,112.65,112.66,112.52,112.56,8354.0,85.1598,85.1673,85.0615,85.0917,8354.0
2017-07-13 13:50:00,112.54,112.76,112.54,112.62,10868.0,85.0766,85.2429,85.0766,85.1371,10868.0
2017-07-13 14:00:00,112.64,112.7,112.6,112.64,8381.0,85.1522,85.1976,85.122,85.1522,8381.0
2017-07-13 14:10:00,112.66,112.79,112.66,112.71,13371.0,85.1673,85.2656,85.1673,85.2051,13371.0
2017-07-13 14:20:00,112.7,112.75,112.65,112.65,9365.0,85.1976,85.2354,85.1598,85.1598,9365.0
2017-07-13 14:30:00,112.65,112.72,112.54,112.61,22475.0,85.1598,85.2127,85.0766,85.1295,22475.0
2017-07-13 14:40:00,112.64,112.72,112.58,112.65,65017.0,85.1522,85.2127,85.1068,85.1598,65017.0
2017-07-13 14:50:00,112.63,112.69,112.56,112.61,16130.0,85.1446,85.19,85.0917,85.1295,16130.0
2017-07-13 15:00:00,112.6,112.69,112.54,112.63,14329.0,85.122,85.19,85.0766,85.1446,14329.0
2017-07-13 15:10:00,112.64,112.74,112.62,112.72,22275.0,85.1522,85.2278,85.1371,85.2127,22275.0
2017-07-13 15:20:00,112.72,112.74,112.63,112.7,15543.0,85.2127,85.2278,85.1446,85.1976,15543.0
2017-07-13 15:30:00,112.69,112.71,112.63,112.69,40495.0,85.19,85.2051,85.1446,85.19,40495.0
2017-07-13 15:40:00,112.69,112.72,112.67,112.7,76124.0,85.19,85.2127,85.1749,85.1976,76124.0
2017-07-13 15:50:00,112.7,112.72,112.41,112.57,138030.0,85.1976,85.2127,84.9783,85.0993,138030.0
2017-07-14 09:30:00,113.22,113.83,112.78,113.67,31406.0,85.5907,86.0518,85.258,85.9308,31406.0
2017-07-14 09:40:00,113.69,114.2,113.68,114.0,14267.0,85.946,86.3315,85.9384,86.1803,14267.0
2017-07-14 09:50:00,113.94,114.2,113.87,114.01,9100.0,86.135,86.3315,86.082,86.1879,9100.0
2017-07-14 10:00:00,114.06,114.2,113.99,114.05,9844.0,86.2257,86.3315,86.1728,86.2181,9844.0
2017-07-14 10:10:00,114.04,114.07,113.9,113.95,6323.0,86.2106,86.2332,86.1047,86.1425,6323.0
2017-07-14 10:20:00,113.98,113.98,113.78,113.78,13064.0,86.1652,86.1652,86.014,86.014,13064.0
2017-07-14 10:30:00,113.76,113.9,113.57,113.61,14837.0,85.9989,86.1047,85.8552,85.8855,14837.0
2017-07-14 10:40:00,113.62,113.87,113.55,113.87,23063.0,85.893,86.082,85.8401,86.082,23063.0
2017-07-14 10:50:00,113.8,113.91,113.65,113.88,17581.0,86.0291,86.1123,85.9157,86.0896,17581.0
2017-07-14 11:00:00,113.88,113.92,113.6,113.64,24155.0,86.0896,86.1198,85.8779,85.9082,24155.0
2017-07-14 11:10:00,113.7,113.75,113.46,113.55,21764.0,85.9535,85.9913,85.7721,85.8401,21764.0
2017-07-14 11:20:00,113.6,113.68,113.26,113.29,20075.0,85.8779,85.9384,85.6209,85.6436,20075.0
2017-07-14 11:30:00,113.29,113.31,113.2,113.23,4950.0,85.6436,85.6587,85.5755,85.5982,4950.0
2017-07-14 11:40:00,113.2,113.3,113.13,113.25,10025.0,85.5755,85.6511,85.5226,85.6133,10025.0
2017-07-14 11:50:00,113.23,113.32,113.23,113.3,17136.0,85.5982,85.6663,85.5982,85.6511,17136.0
2017-07-14 12:00:00,113.28,113.28,113.1,113.1,8881.0,85.636,85.636,85.4999,85.4999,8881.0
2017-07-14 12:10:00,113.07,113.29,113.07,113.2,7263.0,85.4773,85.6436,85.4773,85.5755,7263.0
2017-07-14 12:20:00,113.17,113.23,113.07,113.1,1701.0,85.5529,85.5982,85.4773,85.4999,1701.0
2017-07-14 12:30:00,113.06,113.14,113.01,113.05,6774.0,85.4697,85.5302,85.4319,85.4621,6774.0
2017-07-14 12:40:00,113.01,113.01,112.87,112.89,3643.0,85.4319,85.4319,85.3261,85.3412,3643.0
2017-07-14 12:50:00,112.89,112.92,112.82,112.82,3815.0,85.3412,85.3639,85.2883,85.2883,3815.0
2017-07-14 13:00:00,112.86,112.86,112.65,112.68,3739.0,85.3185,85.3185,85.1598,85.1824,3739.0
2017-07-14 13:10:00,112.69,112.7,112.61,112.67,13900.0,85.19,85.1976,85.1295,85.1749,13900.0
2017-07-14 13:20:00,112.68,112.68,112.45,112.49,6625.0,85.1824,85.1824,85.0086,85.0388,6625.0
2017-07-14 13:30:00,112.5,112.57,112.43,112.55,6809.0,85.0464,85.0993,84.9934,85.0842,6809.0
2017-07-14 13:40:00,112.57,112.58,112.43,112.49,10279.0,85.0993,85.1068,84.9934,85.0388,10279.0
2017-07-14 13:50:00,112.5,112.5,112.41,112.47,8457.0,85.0464,85.0464,84.9783,85.0237,8457.0
2017-07-14 14:00:00,112.45,112.46,112.34,112.38,11481.0,85.0086,85.0161,84.9254,84.9556,11481.0
2017-07-14 14:10:00,112.41,112.5,112.4,112.42,5455.0,84.9783,85.0464,84.9708,84.9859,5455.0
2017-07-14 14:20:00,112.42,112.43,112.26,112.32,8589.0,84.9859,84.9934,84.8649,84.9103,8589.0
2017-07-14 14:30:00,112.33,112.41,112.29,112.37,14244.0,84.9178,84.9783,84.8876,84.9481,14244.0
2017-07-14 14:40:00,112.38,112.4,112.28,112.28,11521.0,84.9556,84.9708,84.88,84.88,11521.0
2017-07-14 14:50:00,112.3,112.32,112.14,112.14,20367.0,84.8952,84.9103,84.7742,84.7742,20367.0
2017-07-14 15:00:00,112.16,112.49,112.16,112.46,30314.0,84.7893,85.0388,84.7893,85.0161,30314.0
2017-07-14 15:10:00,112.49,112.52,112.4,112.43,19068.0,85.0388,85.0615,84.9708,84.9934,19068.0
2017-07-14 15:20:00,112.42,112.5,112.38,112.39,22133.0,84.9859,85.0464,84.9556,84.9632,22133.0
2017-07-14 15:30:00,112.36,112.4,112.13,112.16,37920.0,84.9405,84.9708,84.7667,84.7893,37920.0
2017-07-14 15:40:00,112.21,112.27,112.15,112.18,38604.0,84.8271,84.8725,84.7818,84.8045,38604.0
2017-07-14 15:50:00,112.17,112.29,112.1,112.2,96989.0,84.7969,84.8876,84.744,84.8196,96989.0
2017-07-17 09:30:00,112.14,112.44,111.58,111.92,50418.0,84.7742,85.001,84.3509,84.6079,50418.0
2017-07-17 09:40:00,111.96,112.39,111.96,112.28,27435.0,84.6381,84.9632,84.6381,84.88,27435.0
2017-07-17 09:50:00,112.22,112.33,112.05,112.07,30679.0,84.8347,84.9178,84.7062,84.7213,30679.0
2017-07-17 10:00:00,112.04,112.34,112.03,112.19,16072.0,84.6986,84.9254,84.6911,84.812,16072.0
2017-07-17 10:10:00,112.18,112.36,112.13,112.22,7864.0,84.8045,84.9405,84.7667,84.8347,7864.0
2017-07-17 10:20:00,112.25,112.49,112.24,112.28,13759.0,84.8574,85.0388,84.8498,84.88,13759.0
2017-07-17 10:30:00,112.33,112.38,112.2,112.2,19210.0,84.9178,84.9556,84.8196,84.8196,19210.0
2017-07-17 10:40:00,112.25,112.39,112.14,112.34,16305.0,84.8574,84.9632,84.7742,84.9254,16305.0
2017-07-17 10:50:00,112.31,112.49,112.31,112.44,16154.0,84.9027,85.0388,84.9027,85.001,16154.0
2017-07-17 11:00:00,112.45,112.52,112.3,112.4,18755.0,85.0086,85.0615,84.8952,84.9708,18755.0
2017-07-17 11:10:00,112.41,112.43,112.35,112.4,10113.0,84.9783,84.9934,84.933,84.9708,10113.0
2017-07-17 11:20:00,112.38,112.43,112.28,112.29,10014.0,84.9556,84.9934,84.88,84.8876,10014.0
2017-07-17 11:30:00,112.29,112.35,112.17,112.26,20970.0,84.8876,84.933,84.7969,84.8649,20970.0
2017-07-17 11:40:00,112.27,112.43,112.17,112.17,19922.0,84.8725,84.9934,84.7969,84.7969,19922.0
2017-07-17 11:50:00,112.16,112.32,112.13,112.23,14310.0,84.7893,84.9103,84.7667,84.8422,14310.0
2017-07-17 12:00:00,112.26,112.32,112.22,112.3,11892.0,84.8649,84.9103,84.8347,84.8952,11892.0
2017-07-17 12:10:00,112.32,112.37,112.26,112.37,8109.0,84.9103,84.9481,84.8649,84.9481,8109.0
2017-07-17 12:20:00,112.37,112.48,112.3,112.48,9250.0,84.9481,85.0312,84.8952,85.0312,9250.0
2017-07-17 12:30:00,112.44,112.68,112.42,112.68,9580.0,85.001,85.1824,84.9859,85.1824,9580.0
2017-07-17 12:40:00,112.69,112.69,112.54,112.66,11119.0,85.19,85.19,85.0766,85.1673,11119.0
2017-07-17 12:50:00,112.66,112.67,112.5,112.63,10878.0,85.1673,85.1749,85.0464,85.1446,10878.0
2017-07-17 13:00:00,112.63,112.74,112.62,112.72,69822.0,85.1446,85.2278,85.1371,85.2127,69822.0
2017-07-17 13:10:00,112.73,112.78,112.67,112.68,5912.0,85.2202,85.258,85.1749,85.1824,5912.0
2017-07-17 13:20:00,112.73,112.75,112.63,112.67,9538.0,85.2202,85.2354,85.1446,85.1749,9538.0
2017-07-17 13:30:00,112.69,112.71,112.61,112.64,7580.0,85.19,85.2051,85.1295,85.1522,7580.0
2017-07-17 13:40:00,112.67,112.74,112.61,112.74,10270.0,85.1749,85.2278,85.1295,85.2278,10270.0
2017-07-17 13:50:00,112.75,112.77,112.57,112.57,12283.0,85.2354,85.2505,85.0993,85.0993,12283.0
2017-07-17 14:00:00,112.58,112.6,112.48,112.6,11455.0,85.1068,85.122,85.0312,85.122,11455.0
2017-07-17 14:10:00,112.56,112.59,112.45,112.51,14982.0,85.0917,85.1144,85.0086,85.0539,14982.0
2017-07-17 14:20:00,112.49,112.67,112.47,112.62,20394.0,85.0388,85.1749,85.0237,85.1371,20394.0
2017-07-17 14:30:00,112.66,112.7,112.6,112.66,16058.0,85.1673,85.1976,85.122,85.1673,16058.0
2017-07-17 14:40:00,112.68,112.7,112.54,112.54,15015.0,85.1824,85.1976,85.0766,85.0766,15015.0
2017-07-17 14:50:00,112.55,112.56,112.41,112.41,11852.0,85.0842,85.0917,84.9783,84.9783,11852.0
2017-07-17 15:00:00,112.44,112.48,112.4,112.41,21490.0,85.001,85.0312,84.9708,84.9783,21490.0
2017-07-17 15:10:00,112.43,112.44,112.27,112.3,34123.0,84.9934,85.001,84.8725,84.8952,34123.0
2017-07-17 15:20:00,112.29,112.71,112.29,112.59,36616.0,84.8876,85.2051,84.8876,85.1144,36616.0
2017-07-17 15:30:00,112.58,112.69,112.49,112.65,19939.0,85.1068,85.19,85.0388,85.1598,19939.0
2017-07-17 15:40:00,112.65,112.65,112.49,112.53,35158.0,85.1598,85.1598,85.0388,85.069,35158.0
2017-07-17 15:50:00,112.53,112.74,112.53,112.7,95983.0,85.069,85.2278,85.069,85.1976,95983.0
2017-07-18 09:30:00,112.59,113.07,112.52,112.94,20647.0,85.1144,85.4773,85.0615,85.379,20647.0
2017-07-18 09:40:00,113.0,113.45,112.85,113.28,15928.0,85.4243,85.7645,85.3109,85.636,15928.0
2017-07-18 09:50:00,113.27,113.46,113.18,113.19,13692.0,85.6285,85.7721,85.5604,85.568,13692.0
2017-07-18 10:00:00,113.1,113.15,112.38,112.42,10394.0,85.4999,85.5377,84.9556,84.9859,10394.0
2017-07-18 10:10:00,112.37,113.07,112.3,112.84,23934.0,84.9481,85.4773,84.8952,85.3034,23934.0
2017-07-18 10:20:00,112.78,112.87,112.57,112.61,9699.0,85.258,85.3261,85.0993,85.1295,9699.0
2017-07-18 10:30:00,112.65,112.8,112.63,112.75,12590.0,85.1598,85.2732,85.1446,85.2354,12590.0
2017-07-18 10:40:00,112.75,112.95,112.71,112.89,8178.0,85.2354,85.3865,85.2051,85.3412,8178.0
2017-07-18 10:50:00,112.89,113.16,112.89,113.14,5252.0,85.3412,85.5453,85.3412,85.5302,5252.0
2017-07-18 11:00:00,113.13,113.3,113.1,113.28,22613.0,85.5226,85.6511,85.4999,85.636,22613.0
2017-07-18 11:10:00,113.28,113.32,112.88,113.03,12519.0,85.636,85.6663,85.3336,85.447,12519.0
2017-07-18 11:20:00,113.04,113.11,112.9,112.9,16818.0,85.4546,85.5075,85.3487,85.3487,16818.0
2017-07-18 11:30:00,112.92,112.96,112.8,112.82,4558.0,85.3639,85.3941,85.2732,85.2883,4558.0
2017-07-18 11:40:00,112.81,112.89,112.69,112.73,6724.0,85.2807,85.3412,85.19,85.2202,6724.0
2017-07-18 11:50:00,112.72,112.74,112.54,112.55,9957.0,85.2127,85.2278,85.0766,85.0842,9957.0
2017-07-18 12:00:00,112.61,112.63,112.51,112.53,7941.0,85.1295,85.1446,85.0539,85.069,7941.0
2017-07-18 12:10:00,112.53,112.56,112.45,112.48,8843.0,85.069,85.0917,85.0086,85.0312,8843.0
2017-07-18 12:20:00,112.44,112.69,112.43,112.66,12978.0,85.001,85.19,84.9934,85.1673,12978.0
2017-07-18 12:30:00,112.66,112.67,112.48,112.49,5200.0,85.1673,85.1749,85.0312,85.0388,5200.0
2017-07-18 12:40:00,112.52,112.54,112.38,112.44,7590.0,85.0615,85.0766,84.9556,85.001,7590.0
2017-07-18 12:50:00,112.44,112.56,112.44,112.56,5185.0,85.001,85.0917,85.001,85.0917,5185.0
2017-07-18 13:00:00,112.55,112.59,112.5,112.51,4510.0,85.0842,85.1144,85.0464,85.0539,4510.0
2017-07-18 13:10:00,112.51,112.51,112.42,112.46,7102.0,85.0539,85.0539,84.9859,85.0161,7102.0
2017-07-18 13:20:00,112.46,112.54,112.43,112.47,6991.0,85.0161,85.0766,84.9934,85.0237,6991.0
2017-07-18 13:30:00,112.49,112.54,112.44,112.53,5374.0,85.0388,85.0766,85.001,85.069,5374.0
2017-07-18 13:40:00,112.53,112.6,112.46,112.5,4566.0,85.069,85.122,85.0161,85.0464,4566.0
2017-07-18 13:50:00,112.51,112.61,112.47,112.57,6110.0,85.0539,85.1295,85.0237,85.0993,6110.0
2017-07-18 14:00:00,112.55,112.58,112.5,112.53,5639.0,85.0842,85.1068,85.0464,85.069,5639.0
2017-07-18 14:10:00,112.53,112.53,112.27,112.35,19053.0,85.069,85.069,84.8725,84.933,19053.0
2017-07-18 14:20:00,112.41,112.53,112.41,112.44,14041.0,84.9783,85.069,84.9783,85.001,14041.0
2017-07-18 14:30:00,112.48,112.63,112.46,112.63,18519.0,85.0312,85.1446,85.0161,85.1446,18519.0
2017-07-18 14:40:00,112.63,112.67,112.6,112.63,34557.0,85.1446,85.1749,85.122,85.1446,34557.0
2017-07-18 14:50:00,112.63,112.66,112.44,112.66,28427.0,85.1446,85.1673,85.001,85.1673,28427.0
2017-07-18 15:00:00,112.63,112.77,112.62,112.76,17538.0,85.1446,85.2505,85.1371,85.2429,17538.0
2017-07-18 15:10:00,112.75,112.75,112.65,112.7,37121.0,85.2354,85.2354,85.1598,85.1976,37121.0
2017-07-18 15:20:00,112.72,112.72,112.65,112.67,15819.0,85.2127,85.2127,85.1598,85.1749,15819.0
2017-07-18 15:30:00,112.7,112.74,112.67,112.72,20236.0,85.1976,85.2278,85.1749,85.2127,20236.0
2017-07-18 15:40:00,112.71,112.8,112.65,112.8,63628.0,85.2051,85.2732,85.1598,85.2732,63628.0
2017-07-18 15:50:00,112.78,113.06,112.78,113.0,174725.0,85.258,85.4697,85.258,85.4243,174725.0
2017-07-19 09:30:00,112.56,112.89,111.8,112.23,82674.0,85.0917,85.3412,84.5172,84.8422,82674.0
2017-07-19 09:40:00,112.22,112.55,112.02,112.02,48942.0,84.8347,85.0842,84.6835,84.6835,48942.0
2017-07-19 09:50:00,111.92,112.19,111.72,111.93,45362.0,84.6079,84.812,84.4567,84.6155,45362.0
2017-07-19 10:00:00,111.97,112.04,111.66,111.72,48433.0,84.6457,84.6986,84.4113,84.4567,48433.0
2017-07-19 10:10:00,111.65,111.71,111.48,111.62,17968.0,84.4038,84.4491,84.2753,84.3811,17968.0
2017-07-19 10:20:00,111.6,112.0,111.57,112.0,45696.0,84.366,84.6684,84.3433,84.6684,45696.0
2017-07-19 10:30:00,112.03,112.43,111.98,112.32,16950.0,84.6911,84.9934,84.6533,84.9103,16950.0
2017-07-19 10:40:00,112.36,112.49,112.28,112.34,16762.0,84.9405,85.0388,84.88,84.9254,16762.0
2017-07-19 10:50:00,112.31,112.49,112.25,112.4,16419.0,84.9027,85.0388,84.8574,84.9708,16419.0
2017-07-19 11:00:00,112.35,112.45,111.97,112.39,36055.0,84.933,85.0086,84.6457,84.9632,36055.0
2017-07-19 11:10:00,112.37,112.43,112.19,112.2,13848.0,84.9481,84.9934,84.812,84.8196,13848.0
2017-07-19 11:20:00,112.19,112.49,111.86,112.46,28497.0,84.812,85.0388,84.5625,85.0161,28497.0
2017-07-19 11:30:00,112.49,112.74,112.49,112.67,36470.0,85.0388,85.2278,85.0388,85.1749,36470.0
2017-07-19 11:40:00,112.69,112.95,112.61,112.88,16599.0,85.19,85.3865,85.1295,85.3336,16599.0
2017-07-19 11:50:00,112.88,113.05,112.88,113.03,15078.0,85.3336,85.4621,85.3336,85.447,15078.0
2017-07-19 12:00:00,113.06,113.16,112.99,113.05,8869.0,85.4697,85.5453,85.4168,85.4621,8869.0
2017-07-19 12:10:00,113.07,113.14,113.0,113.0,5533.0,85.4773,85.5302,85.4243,85.4243,5533.0
2017-07-19 12:20:00,112.99,113.17,112.99,113.07,7814.0,85.4168,85.5529,85.4168,85.4773,7814.0
2017-07-19 12:30:00,113.06,113.07,112.99,113.04,2957.0,85.4697,85.4773,85.4168,85.4546,2957.0
2017-07-19 12:40:00,113.04,113.05,112.97,113.01,7220.0,85.4546,85.4621,85.4017,85.4319,7220.0
2017-07-19 12:50:00,112.99,113.1,112.98,113.08,8734.0,85.4168,85.4999,85.4092,85.4848,8734.0
2017-07-19 13:00:00,113.11,113.18,113.04,113.18,6855.0,85.5075,85.5604,85.4546,85.5604,6855.0
2017-07-19 13:10:00,113.13,113.13,113.0,113.03,11770.0,85.5226,85.5226,85.4243,85.447,11770.0
2017-07-19 13:20:00,113.0,113.12,113.0,113.03,20896.0,85.4243,85.5151,85.4243,85.447,20896.0
2017-07-19 13:30:00,113.01,113.03,112.67,112.69,40061.0,85.4319,85.447,85.1749,85.19,40061.0
2017-07-19 13:40:00,112.71,112.81,112.69,112.71,38320.0,85.2051,85.2807,85.19,85.2051,38320.0
2017-07-19 13:50:00,112.7,112.75,112.62,112.73,10441.0,85.1976,85.2354,85.1371,85.2202,10441.0
2017-07-19 14:00:00,112.74,112.79,112.46,112.54,26289.0,85.2278,85.2656,85.0161,85.0766,26289.0
2017-07-19 14:10:00,112.54,112.63,112.45,112.49,10969.0,85.0766,85.1446,85.0086,85.0388,10969.0
2017-07-19 14:20:00,112.46,112.51,112.4,112.45,9753.0,85.0161,85.0539,84.9708,85.0086,9753.0
2017-07-19 14:30:00,112.46,112.5,112.41,112.46,8439.0,85.0161,85.0464,84.9783,85.0161,8439.0
2017-07-19 14:40:00,112.48,112.64,112.48,112.58,9450.0,85.0312,85.1522,85.0312,85.1068,9450.0
2017-07-19 14:50:00,112.57,112.63,112.52,112.63,8218.0,85.0993,85.1446,85.0615,85.1446,8218.0
2017-07-19 15:00:00,112.63,112.63,112.52,112.58,8074.0,85.1446,85.1446,85.0615,85.1068,8074.0
2017-07-19 15:10:00,112.56,112.56,112.44,112.5,39575.0,85.0917,85.0917,85.001,85.0464,39575.0
2017-07-19 15:20:00,112.5,112.57,112.44,112.55,14019.0,85.0464,85.0993,85.001,85.0842,14019.0
2017-07-19 15:30:00,112.54,112.58,112.44,112.47,32039.0,85.0766,85.1068,85.001,85.0237,32039.0
2017-07-19 15:40:00,112.47,112.47,112.24,112.4,49004.0,85.0237,85.0237,84.8498,84.9708,49004.0
2017-07-19 15:50:00,112.4,112.46,112.3,112.35,104906.0,84.9708,85.0161,84.8952,84.933,104906.0
2017-07-20 09:30:00,112.5,112.78,112.1,112.73,27117.0,85.0464,85.258,84.744,85.2202,27117.0
2017-07-20 09:40:00,112.78,113.12,112.7,112.94,24783.0,85.258,85.5151,85.1976,85.379,24783.0
2017-07-20 09:50:00,112.93,112.98,112.27,112.45,41900.0,85.3714,85.4092,84.8725,85.0086,41900.0
2017-07-20 10:00:00,112.41,112.5,112.13,112.14,44581.0,84.9783,85.0464,84.7667,84.7742,44581.0
2017-07-20 10:10:00,112.07,112.29,112.04,112.26,19827.0,84.7213,84.8876,84.6986,84.8649,19827.0
2017-07-20 10:20:00,112.34,112.45,112.23,112.36,16896.0,84.9254,85.0086,84.8422,84.9405,16896.0
2017-07-20 10:30:00,112.36,112.59,112.22,112.56,30686.0,84.9405,85.1144,84.8347,85.0917,30686.0
2017-07-20 10:40:00,112.56,112.6,112.43,112.45,31980.0,85.0917,85.122,84.9934,85.0086,31980.0
2017-07-20 10:50:00,112.45,112.55,112.31,112.48,19115.0,85.0086,85.0842,84.9027,85.0312,19115.0
2017-07-20 11:00:00,112.5,112.63,112.43,112.63,36055.0,85.0464,85.1446,84.9934,85.1446,36055.0
2017-07-20 11:10:00,112.62,112.77,112.54,112.56,28121.0,85.1371,85.2505,85.0766,85.0917,28121.0
2017-07-20 11:20:00,112.59,112.7,112.48,112.58,31767.0,85.1144,85.1976,85.0312,85.1068,31767.0
2017-07-20 11:30:00,112.64,112.64,112.42,112.52,18645.0,85.1522,85.1522,84.9859,85.0615,18645.0
2017-07-20 11:40:00,112.55,112.61,112.41,112.44,18640.0,85.0842,85.1295,84.9783,85.001,18640.0
2017-07-20 11:50:00,112.47,112.6,112.37,112.4,43191.0,85.0237,85.122,84.9481,84.9708,43191.0
2017-07-20 12:00:00,112.4,112.68,112.4,112.68,22734.0,84.9708,85.1824,84.9708,85.1824,22734.0
2017-07-20 12:10:00,112.7,112.83,112.58,112.78,12398.0,85.1976,85.2958,85.1068,85.258,12398.0
2017-07-20 12:20:00,112.77,113.01,112.73,112.77,20098.0,85.2505,85.4319,85.2202,85.2505,20098.0
2017-07-20 12:30:00,112.77,112.77,112.67,112.67,10130.0,85.2505,85.2505,85.1749,85.1749,10130.0
2017-07-20 12:40:00,112.68,112.79,112.68,112.78,15405.0,85.1824,85.2656,85.1824,85.258,15405.0
2017-07-20 12:50:00,112.76,112.9,112.72,112.9,8245.0,85.2429,85.3487,85.2127,85.3487,8245.0
2017-07-20 13:00:00,112.92,112.97,112.3,112.48,28874.0,85.3639,85.4017,84.8952,85.0312,28874.0
2017-07-20 13:10:00,112.47,112.61,112.42,112.54,8333.0,85.0237,85.1295,84.9859,85.0766,8333.0
2017-07-20 13:20:00,112.55,112.56,112.47,112.54,9552.0,85.0842,85.0917,85.0237,85.0766,9552.0
2017-07-20 13:30:00,112.51,112.61,112.42,112.5,13153.0,85.0539,85.1295,84.9859,85.0464,13153.0
2017-07-20 13:40:00,112.5,112.54,112.37,112.39,10900.0,85.0464,85.0766,84.9481,84.9632,10900.0
2017-07-20 13:50:00,112.36,112.54,112.35,112.54,11082.0,84.9405,85.0766,84.933,85.0766,11082.0
2017-07-20 14:00:00,112.52,112.59,112.48,112.56,8504.0,85.0615,85.1144,85.0312,85.0917,8504.0
2017-07-20 14:10:00,112.55,112.58,112.43,112.45,15750.0,85.0842,85.1068,84.9934,85.0086,15750.0
2017-07-20 14:20:00,112.45,112.45,112.16,112.21,24477.0,85.0086,85.0086,84.7893,84.8271,24477.0
2017-07-20 14:30:00,112.2,112.25,112.08,112.12,18384.0,84.8196,84.8574,84.7289,84.7591,18384.0
2017-07-20 14:40:00,112.13,112.49,112.13,112.48,14395.0,84.7667,85.0388,84.7667,85.0312,14395.0
2017-07-20 14:50:00,112.47,112.58,112.4,112.44,13497.0,85.0237,85.1068,84.9708,85.001,13497.0
2017-07-20 15:00:00,112.45,112.48,112.33,112.34,13717.0,85.0086,85.0312,84.9178,84.9254,13717.0
2017-07-20 15:10:00,112.31,112.36,112.26,112.31,17962.0,84.9027,84.9405,84.8649,84.9027,17962.0
2017-07-20 15:20:00,112.27,112.39,112.2,112.29,22252.0,84.8725,84.9632,84.8196,84.8876,22252.0
2017-07-20 15:30:00,112.28,112.33,112.27,112.32,26196.0,84.88,84.9178,84.8725,84.9103,26196.0
2017-07-20 15:40:00,112.32,112.32,112.09,112.12,39852.0,84.9103,84.9103,84.7364,84.7591,39852.0
2017-07-20 15:50:00,112.13,112.24,112.05,112.16,82269.0,84.7667,84.8498,84.7062,84.7893,82269.0
2017-07-21 09:30:00,112.09,112.37,111.84,112.0,54385.0,84.7364,84.9481,84.5474,84.6684,54385.0
2017-07-21 09:40:00,112.0,112.09,111.82,111.82,8802.0,84.6684,84.7364,84.5323,84.5323,8802.0
2017-07-21 09:50:00,111.83,112.5,111.77,112.16,21504.0,84.5399,85.0464,84.4945,84.7893,21504.0
2017-07-21 10:00:00,112.13,112.53,112.13,112.35,18647.0,84.7667,85.069,84.7667,84.933,18647.0
2017-07-21 10:10:00,112.34,112.54,112.34,112.42,17071.0,84.9254,85.0766,84.9254,84.9859,17071.0
2017-07-21 10:20:00,112.41,112.6,112.38,112.45,15612.0,84.9783,85.122,84.9556,85.0086,15612.0
2017-07-21 10:30:00,112.42,112.74,112.38,112.63,13935.0,84.9859,85.2278,84.9556,85.1446,13935.0
2017-07-21 10:40:00,112.65,112.71,112.56,112.59,5000.0,85.1598,85.2051,85.0917,85.1144,5000.0
2017-07-21 10:50:00,112.64,112.65,112.23,112.23,15248.0,85.1522,85.1598,84.8422,84.8422,15248.0
2017-07-21 11:00:00,112.22,112.29,112.1,112.13,9629.0,84.8347,84.8876,84.744,84.7667,9629.0
2017-07-21 11:10:00,112.16,112.32,112.16,112.31,5713.0,84.7893,84.9103,84.7893,84.9027,5713.0
2017-07-21 11:20:00,112.23,112.23,112.11,112.17,6711.0,84.8422,84.8422,84.7515,84.7969,6711.0
2017-07-21 11:30:00,112.2,112.35,112.2,112.27,2868.0,84.8196,84.933,84.8196,84.8725,2868.0
2017-07-21 11:40:00,112.27,112.39,112.26,112.32,4470.0,84.8725,84.9632,84.8649,84.9103,4470.0
2017-07-21 11:50:00,112.3,112.36,112.17,112.28,5136.0,84.8952,84.9405,84.7969,84.88,5136.0
2017-07-21 12:00:00,112.29,112.37,112.28,112.35,3913.0,84.8876,84.9481,84.88,84.933,3913.0
2017-07-21 12:10:00,112.33,112.33,112.07,112.21,8986.0,84.9178,84.9178,84.7213,84.8271,8986.0
2017-07-21 12:20:00,112.22,112.26,112.15,112.22,6225.0,84.8347,84.8649,84.7818,84.8347,6225.0
2017-07-21 12:30:00,112.19,112.29,112.19,112.23,4601.0,84.812,84.8876,84.812,84.8422,4601.0
2017-07-21 12:40:00,112.27,112.37,112.27,112.29,3800.0,84.8725,84.9481,84.8725,84.8876,3800.0
2017-07-21 12:50:00,112.26,112.28,112.16,112.27,6409.0,84.8649,84.88,84.7893,84.8725,6409.0
2017-07-21 13:00:00,112.28,112.33,112.24,112.32,4344.0,84.88,84.9178,84.8498,84.9103,4344.0
2017-07-21 13:10:00,112.35,112.38,112.28,112.35,4230.0,84.933,84.9556,84.88,84.933,4230.0
2017-07-21 13:20:00,112.34,112.36,112.26,112.29,3398.0,84.9254,84.9405,84.8649,84.8876,3398.0
2017-07-21 13:30:00,112.23,112.26,112.14,112.26,6001.0,84.8422,84.8649,84.7742,84.8649,6001.0
2017-07-21 13:40:00,112.27,112.27,112.15,112.15,2045.0,84.8725,84.8725,84.7818,84.7818,2045.0
2017-07-21 13:50:00,112.15,112.33,112.15,112.31,8061.0,84.7818,84.9178,84.7818,84.9027,8061.0
2017-07-21 14:00:00,112.32,112.39,112.3,112.37,4952.0,84.9103,84.9632,84.8952,84.9481,4952.0
2017-07-21 14:10:00,112.36,112.4,112.32,112.37,6218.0,84.9405,84.9708,84.9103,84.9481,6218.0
2017-07-21 14:20:00,112.35,112.44,112.33,112.38,9923.0,84.933,85.001,84.9178,84.9556,9923.0
2017-07-21 14:30:00,112.37,112.41,112.3,112.3,3303.0,84.9481,84.9783,84.8952,84.8952,3303.0
2017-07-21 14:40:00,112.31,112.48,112.31,112.45,11580.0,84.9027,85.0312,84.9027,85.0086,11580.0
2017-07-21 14:50:00,112.44,112.49,112.43,112.45,4396.0,85.001,85.0388,84.9934,85.0086,4396.0
2017-07-21 15:00:00,112.46,112.46,112.35,112.39,9412.0,85.0161,85.0161,84.933,84.9632,9412.0
2017-07-21 15:10:00,112.37,112.39,112.33,112.34,7118.0,84.9481,84.9632,84.9178,84.9254,7118.0
2017-07-21 15:20:00,112.36,112.46,112.36,112.45,10100.0,84.9405,85.0161,84.9405,85.0086,10100.0
2017-07-21 15:30:00,112.43,112.5,112.42,112.49,13847.0,84.9934,85.0464,84.9859,85.0388,13847.0
2017-07-21 15:40:00,112.48,112.68,112.46,112.68,31751.0,85.0312,85.1824,85.0161,85.1824,31751.0
2017-07-21 15:50:00,112.67,112.68,112.44,112.45,71933.0,85.1749,85.1824,85.001,85.0086,71933.0
2017-07-24 09:30:00,112.5,112.64,112.08,112.17,18289.0,85.0464,85.1522,84.7289,84.7969,18289.0
2017-07-24 09:40:00,112.17,113.2,112.01,112.86,37697.0,84.7969,85.5755,84.6759,85.3185,37697.0
2017-07-24 09:50:00,112.87,112.98,112.53,112.93,23271.0,85.3261,85.4092,85.069,85.3714,23271.0
2017-07-24 10:00:00,112.98,113.07,112.81,112.93,23841.0,85.4092,85.4773,85.2807,85.3714,23841.0
2017-07-24 10:10:00,112.91,113.06,112.79,113.06,10697.0,85.3563,85.4697,85.2656,85.4697,10697.0
2017-07-24 10:20:00,113.05,113.06,112.88,112.98,7073.0,85.4621,85.4697,85.3336,85.4092,7073.0
2017-07-24 10:30:00,113.0,113.07,112.92,112.96,6355.0,85.4243,85.4773,85.3639,85.3941,6355.0
2017-07-24 10:40:00,112.93,112.97,112.81,112.96,8953.0,85.3714,85.4017,85.2807,85.3941,8953.0
2017-07-24 10:50:00,112.93,113.0,112.84,113.0,8917.0,85.3714,85.4243,85.3034,85.4243,8917.0
2017-07-24 11:00:00,113.01,113.01,112.76,112.82,9856.0,85.4319,85.4319,85.2429,85.2883,9856.0
2017-07-24 11:10:00,112.8,112.87,112.71,112.78,7693.0,85.2732,85.3261,85.2051,85.258,7693.0
2017-07-24 11:20:00,112.78,112.82,112.68,112.81,4214.0,85.258,85.2883,85.1824,85.2807,4214.0
2017-07-24 11:30:00,112.78,112.9,112.69,112.74,10563.0,85.258,85.3487,85.19,85.2278,10563.0
2017-07-24 11:40:00,112.8,112.8,112.66,112.76,5116.0,85.2732,85.2732,85.1673,85.2429,5116.0
2017-07-24 11:50:00,112.79,112.87,112.73,112.83,3787.0,85.2656,85.3261,85.2202,85.2958,3787.0
2017-07-24 12:00:00,112.87,112.93,112.83,112.88,5019.0,85.3261,85.3714,85.2958,85.3336,5019.0
2017-07-24 12:10:00,112.86,113.19,112.86,113.19,5450.0,85.3185,85.568,85.3185,85.568,5450.0
2017-07-24 12:20:00,113.15,113.32,113.15,113.32,9127.0,85.5377,85.6663,85.5377,85.6663,9127.0
2017-07-24 12:30:00,113.32,113.4,113.03,113.11,32204.0,85.6663,85.7267,85.447,85.5075,32204.0
2017-07-24 12:40:00,113.12,113.24,113.01,113.18,10156.0,85.5151,85.6058,85.4319,85.5604,10156.0
2017-07-24 12:50:00,113.21,113.24,113.16,113.16,7317.0,85.5831,85.6058,85.5453,85.5453,7317.0
2017-07-24 13:00:00,113.17,113.33,113.16,113.29,5738.0,85.5529,85.6738,85.5453,85.6436,5738.0
2017-07-24 13:10:00,113.28,113.31,113.14,113.15,3578.0,85.636,85.6587,85.5302,85.5377,3578.0
2017-07-24 13:20:00,113.16,113.18,113.04,113.05,7204.0,85.5453,85.5604,85.4546,85.4621,7204.0
2017-07-24 13:30:00,113.05,113.07,112.97,112.97,6868.0,85.4621,85.4773,85.4017,85.4017,6868.0
2017-07-24 13:40:00,112.97,113.25,112.96,113.25,14856.0,85.4017,85.6133,85.3941,85.6133,14856.0
2017-07-24 13:50:00,113.25,113.25,113.15,113.16,3625.0,85.6133,85.6133,85.5377,85.5453,3625.0
2017-07-24 14:00:00,113.13,113.28,113.11,113.28,6315.0,85.5226,85.636,85.5075,85.636,6315.0
2017-07-24 14:10:00,113.29,113.32,113.21,113.26,9216.0,85.6436,85.6663,85.5831,85.6209,9216.0
2017-07-24 14:20:00,113.29,113.45,113.24,113.34,5615.0,85.6436,85.7645,85.6058,85.6814,5615.0
2017-07-24 14:30:00,113.33,113.45,113.27,113.27,13393.0,85.6738,85.7645,85.6285,85.6285,13393.0
2017-07-24 14:40:00,113.29,113.46,113.21,113.43,9326.0,85.6436,85.7721,85.5831,85.7494,9326.0
2017-07-24 14:50:00,113.47,113.47,113.37,113.4,6934.0,85.7796,85.7796,85.7041,85.7267,6934.0
2017-07-24 15:00:00,113.41,113.49,113.37,113.43,9967.0,85.7343,85.7948,85.7041,85.7494,9967.0
2017-07-24 15:10:00,113.4,113.6,113.4,113.6,11569.0,85.7267,85.8779,85.7267,85.8779,11569.0
2017-07-24 15:20:00,113.6,113.66,113.59,113.62,9463.0,85.8779,85.9233,85.8704,85.893,9463.0
2017-07-24 15:30:00,113.62,113.64,113.54,113.55,11997.0,85.893,85.9082,85.8326,85.8401,11997.0
2017-07-24 15:40:00,113.55,113.55,113.33,113.36,28480.0,85.8401,85.8401,85.6738,85.6965,28480.0
2017-07-24 15:50:00,113.33,113.35,113.23,113.3,46645.0,85.6738,85.6889,85.5982,85.6511,46645.0
2017-07-25 09:30:00,113.4,113.4,112.52,112.71,26697.0,85.7267,85.7267,85.0615,85.2051,26697.0
2017-07-25 09:40:00,112.74,112.98,112.64,112.95,29975.0,85.2278,85.4092,85.1522,85.3865,29975.0
2017-07-25 09:50:00,112.99,113.03,112.43,112.56,27681.0,85.4168,85.447,84.9934,85.0917,27681.0
2017-07-25 10:00:00,112.64,112.64,112.06,112.06,11853.0,85.1522,85.1522,84.7137,84.7137,11853.0
2017-07-25 10:10:00,112.06,112.54,112.0,112.54,24638.0,84.7137,85.0766,84.6684,85.0766,24638.0
2017-07-25 10:20:00,112.58,112.66,112.36,112.58,10479.0,85.1068,85.1673,84.9405,85.1068,10479.0
2017-07-25 10:30:00,112.52,112.6,112.23,112.24,15173.0,85.0615,85.122,84.8422,84.8498,15173.0
2017-07-25 10:40:00,112.23,112.38,112.09,112.26,19832.0,84.8422,84.9556,84.7364,84.8649,19832.0
2017-07-25 10:50:00,112.25,112.4,112.17,112.24,17622.0,84.8574,84.9708,84.7969,84.8498,17622.0
2017-07-25 11:00:00,112.2,112.23,111.96,112.15,12605.0,84.8196,84.8422,84.6381,84.7818,12605.0
2017-07-25 11:10:00,112.15,112.22,111.95,111.98,10879.0,84.7818,84.8347,84.6306,84.6533,10879.0
2017-07-25 11:20:00,111.96,112.17,111.89,112.16,9501.0,84.6381,84.7969,84.5852,84.7893,9501.0
2017-07-25 11:30:00,112.16,112.35,112.15,112.32,10667.0,84.7893,84.933,84.7818,84.9103,10667.0
2017-07-25 11:40:00,112.31,112.35,112.23,112.23,10988.0,84.9027,84.933,84.8422,84.8422,10988.0
2017-07-25 11:50:00,112.2,112.43,112.2,112.43,8047.0,84.8196,84.9934,84.8196,84.9934,8047.0
2017-07-25 12:00:00,112.46,112.5,112.31,112.32,9399.0,85.0161,85.0464,84.9027,84.9103,9399.0
2017-07-25 12:10:00,112.32,112.36,112.14,112.15,10663.0,84.9103,84.9405,84.7742,84.7818,10663.0
2017-07-25 12:20:00,112.17,112.24,112.13,112.15,8901.0,84.7969,84.8498,84.7667,84.7818,8901.0
2017-07-25 12:30:00,112.17,112.5,112.17,112.41,8594.0,84.7969,85.0464,84.7969,84.9783,8594.0
2017-07-25 12:40:00,112.42,112.61,112.41,112.5,20056.0,84.9859,85.1295,84.9783,85.0464,20056.0
2017-07-25 12:50:00,112.49,112.59,112.47,112.5,7800.0,85.0388,85.1144,85.0237,85.0464,7800.0
2017-07-25 13:00:00,112.51,112.62,112.5,112.59,10620.0,85.0539,85.1371,85.0464,85.1144,10620.0
2017-07-25 13:10:00,112.63,112.76,112.62,112.75,5550.0,85.1446,85.2429,85.1371,85.2354,5550.0
2017-07-25 13:20:00,112.7,112.8,112.68,112.74,5930.0,85.1976,85.2732,85.1824,85.2278,5930.0
2017-07-25 13:30:00,112.76,112.78,112.69,112.75,6341.0,85.2429,85.258,85.19,85.2354,6341.0
2017-07-25 13:40:00,112.71,112.82,112.7,112.81,6820.0,85.2051,85.2883,85.1976,85.2807,6820.0
2017-07-25 13:50:00,112.79,112.87,112.77,112.87,10207.0,85.2656,85.3261,85.2505,85.3261,10207.0
2017-07-25 14:00:00,112.87,113.0,112.8,112.96,10649.0,85.3261,85.4243,85.2732,85.3941,10649.0
2017-07-25 14:10:00,112.97,113.09,112.95,113.04,13293.0,85.4017,85.4924,85.3865,85.4546,13293.0
2017-07-25 14:20:00,113.05,113.12,113.02,113.05,7022.0,85.4621,85.5151,85.4395,85.4621,7022.0
2017-07-25 14:30:00,113.02,113.04,112.91,112.97,8464.0,85.4395,85.4546,85.3563,85.4017,8464.0
2017-07-25 14:40:00,113.01,113.06,112.93,112.98,11630.0,85.4319,85.4697,85.3714,85.4092,11630.0
2017-07-25 14:50:00,112.99,113.11,112.96,113.0,7531.0,85.4168,85.5075,85.3941,85.4243,7531.0
2017-07-25 15:00:00,112.98,113.05,112.75,112.76,12678.0,85.4092,85.4621,85.2354,85.2429,12678.0
2017-07-25 15:10:00,112.75,112.77,112.62,112.62,7944.0,85.2354,85.2505,85.1371,85.1371,7944.0
2017-07-25 15:20:00,112.62,112.75,112.6,112.66,13708.0,85.1371,85.2354,85.122,85.1673,13708.0
2017-07-25 15:30:00,112.65,112.65,112.45,112.46,20218.0,85.1598,85.1598,85.0086,85.0161,20218.0
2017-07-25 15:40:00,112.47,112.49,112.32,112.33,26550.0,85.0237,85.0388,84.9103,84.9178,26550.0
2017-07-25 15:50:00,112.31,112.48,112.3,112.45,59496.0,84.9027,85.0312,84.8952,85.0086,59496.0
2017-07-26 09:30:00,112.39,112.73,112.11,112.63,15773.0,84.9632,85.2202,84.7515,85.1446,15773.0
2017-07-26 09:40:00,112.53,113.02,112.28,112.82,22128.0,85.069,85.4395,84.88,85.2883,22128.0
2017-07-26 09:50:00,112.96,113.03,112.6,112.6,15911.0,85.3941,85.447,85.122,85.122,15911.0
2017-07-26 10:00:00,112.59,112.98,112.56,112.66,10070.0,85.1144,85.4092,85.0917,85.1673,10070.0
2017-07-26 10:10:00,112.67,113.15,112.64,113.15,10928.0,85.1749,85.5377,85.1522,85.5377,10928.0
2017-07-26 10:20:00,113.2,113.3,113.12,113.3,8365.0,85.5755,85.6511,85.5151,85.6511,8365.0
2017-07-26 10:30:00,113.32,113.37,112.84,112.93,12918.0,85.6663,85.7041,85.3034,85.3714,12918.0
2017-07-26 10:40:00,112.96,113.03,112.71,112.73,5362.0,85.3941,85.447,85.2051,85.2202,5362.0
2017-07-26 10:50:00,112.72,112.84,112.6,112.65,13337.0,85.2127,85.3034,85.122,85.1598,13337.0
2017-07-26 11:00:00,112.6,112.79,112.6,112.79,5704.0,85.122,85.2656,85.122,85.2656,5704.0
2017-07-26 11:10:00,112.76,112.93,112.74,112.89,5918.0,85.2429,85.3714,85.2278,85.3412,5918.0
2017-07-26 11:20:00,112.89,112.9,112.48,112.56,9566.0,85.3412,85.3487,85.0312,85.0917,9566.0
2017-07-26 11:30:00,112.53,112.78,112.52,112.74,6089.0,85.069,85.258,85.0615,85.2278,6089.0
2017-07-26 11:40:00,112.74,112.79,112.7,112.71,4664.0,85.2278,85.2656,85.1976,85.2051,4664.0
2017-07-26 11:50:00,112.7,112.71,112.63,112.65,8202.0,85.1976,85.2051,85.1446,85.1598,8202.0
2017-07-26 12:00:00,112.63,112.74,112.59,112.69,8362.0,85.1446,85.2278,85.1144,85.19,8362.0
2017-07-26 12:10:00,112.68,112.79,112.68,112.74,8282.0,85.1824,85.2656,85.1824,85.2278,8282.0
2017-07-26 12:20:00,112.79,112.89,112.74,112.88,8933.0,85.2656,85.3412,85.2278,85.3336,8933.0
2017-07-26 12:30:00,112.9,112.97,112.84,112.94,7279.0,85.3487,85.4017,85.3034,85.379,7279.0
2017-07-26 12:40:00,112.96,113.04,112.94,112.99,4953.0,85.3941,85.4546,85.379,85.4168,4953.0
2017-07-26 12:50:00,113.02,113.08,112.95,113.07,6660.0,85.4395,85.4848,85.3865,85.4773,6660.0
2017-07-26 13:00:00,113.03,113.17,113.0,113.12,9270.0,85.447,85.5529,85.4243,85.5151,9270.0
2017-07-26 13:10:00,113.12,113.19,113.0,113.07,5900.0,85.5151,85.568,85.4243,85.4773,5900.0
2017-07-26 13:20:00,113.05,113.15,113.05,113.09,5850.0,85.4621,85.5377,85.4621,85.4924,5850.0
2017-07-26 13:30:00,113.08,113.18,113.07,113.13,4629.0,85.4848,85.5604,85.4773,85.5226,4629.0
2017-07-26 13:40:00,113.13,113.32,113.13,113.27,6821.0,85.5226,85.6663,85.5226,85.6285,6821.0
2017-07-26 13:50:00,113.27,113.27,112.99,112.99,13706.0,85.6285,85.6285,85.4168,85.4168,13706.0
2017-07-26 14:00:00,112.97,113.24,112.85,113.24,9156.0,85.4017,85.6058,85.3109,85.6058,9156.0
2017-07-26 14:10:00,113.27,113.41,113.27,113.31,10111.0,85.6285,85.7343,85.6285,85.6587,10111.0
2017-07-26 14:20:00,113.29,113.39,113.24,113.38,7649.0,85.6436,85.7192,85.6058,85.7116,7649.0
2017-07-26 14:30:00,113.38,113.47,113.32,113.43,8094.0,85.7116,85.7796,85.6663,85.7494,8094.0
2017-07-26 14:40:00,113.46,113.47,113.32,113.41,13082.0,85.7721,85.7796,85.6663,85.7343,13082.0
2017-07-26 14:50:00,113.42,113.5,113.27,113.31,10116.0,85.7419,85.8023,85.6285,85.6587,10116.0
2017-07-26 15:00:00,113.29,113.4,113.27,113.35,14308.0,85.6436,85.7267,85.6285,85.6889,14308.0
2017-07-26 15:10:00,113.33,113.33,113.16,113.2,11107.0,85.6738,85.6738,85.5453,85.5755,11107.0
2017-07-26 15:20:00,113.2,113.39,113.16,113.28,17109.0,85.5755,85.7192,85.5453,85.636,17109.0
2017-07-26 15:30:00,113.3,113.31,113.23,113.26,25157.0,85.6511,85.6587,85.5982,85.6209,25157.0
2017-07-26 15:40:00,113.25,113.38,113.17,113.29,33707.0,85.6133,85.7116,85.5529,85.6436,33707.0
2017-07-26 15:50:00,113.28,113.38,113.24,113.33,72049.0,85.636,85.7116,85.6058,85.6738,72049.0
2017-07-27 09:30:00,113.32,113.65,112.75,113.17,20779.0,85.6663,85.9157,85.2354,85.5529,20779.0
2017-07-27 09:40:00,113.22,113.4,112.63,112.73,19148.0,85.5907,85.7267,85.1446,85.2202,19148.0
2017-07-27 09:50:00,112.71,113.01,112.38,113.01,27669.0,85.2051,85.4319,84.9556,85.4319,27669.0
2017-07-27 10:00:00,112.95,113.27,112.7,113.02,29267.0,85.3865,85.6285,85.1976,85.4395,29267.0
2017-07-27 10:10:00,113.0,113.42,112.91,113.42,23266.0,85.4243,85.7419,85.3563,85.7419,23266.0
2017-07-27 10:20:00,113.44,113.65,113.36,113.36,15858.0,85.757,85.9157,85.6965,85.6965,15858.0
2017-07-27 10:30:00,113.36,113.38,112.91,112.99,40067.0,85.6965,85.7116,85.3563,85.4168,40067.0
2017-07-27 10:40:00,112.99,114.0,112.99,113.91,39244.0,85.4168,86.1803,85.4168,86.1123,39244.0
2017-07-27 10:50:00,113.84,114.36,113.81,114.23,60877.0,86.0594,86.4525,86.0367,86.3542,60877.0
2017-07-27 11:00:00,114.23,114.41,114.15,114.32,17401.0,86.3542,86.4903,86.2937,86.4222,17401.0
2017-07-27 11:10:00,114.29,114.4,114.21,114.35,21870.0,86.3995,86.4827,86.3391,86.4449,21870.0
2017-07-27 11:20:00,114.33,114.48,114.19,114.26,24735.0,86.4298,86.5432,86.3239,86.3769,24735.0
2017-07-27 11:30:00,114.26,114.37,114.23,114.29,14367.0,86.3769,86.46,86.3542,86.3995,14367.0
2017-07-27 11:40:00,114.29,114.34,114.17,114.33,34271.0,86.3995,86.4373,86.3088,86.4298,34271.0
2017-07-27 11:50:00,114.34,114.4,114.17,114.33,27524.0,86.4373,86.4827,86.3088,86.4298,27524.0
2017-07-27 12:00:00,114.31,114.32,114.17,114.31,43951.0,86.4147,86.4222,86.3088,86.4147,43951.0
2017-07-27 12:10:00,114.33,114.67,114.32,114.56,26865.0,86.4298,86.6868,86.4222,86.6037,26865.0
2017-07-27 12:20:00,114.56,114.66,114.35,114.37,25593.0,86.6037,86.6793,86.4449,86.46,25593.0
2017-07-27 12:30:00,114.37,114.41,114.25,114.34,20874.0,86.46,86.4903,86.3693,86.4373,20874.0
2017-07-27 12:40:00,114.34,114.35,114.08,114.12,37917.0,86.4373,86.4449,86.2408,86.271,37917.0
2017-07-27 12:50:00,114.12,114.25,114.0,114.09,17865.0,86.271,86.3693,86.1803,86.2483,17865.0
2017-07-27 13:00:00,114.12,114.12,113.87,113.91,15448.0,86.271,86.271,86.082,86.1123,15448.0
2017-07-27 13:10:00,113.93,114.03,113.89,113.92,8554.0,86.1274,86.203,86.0972,86.1198,8554.0
2017-07-27 13:20:00,113.91,114.2,113.88,114.2,19511.0,86.1123,86.3315,86.0896,86.3315,19511.0
2017-07-27 13:30:00,114.17,114.41,114.16,114.28,27538.0,86.3088,86.4903,86.3013,86.392,27538.0
2017-07-27 13:40:00,114.25,114.62,114.24,114.48,17368.0,86.3693,86.649,86.3617,86.5432,17368.0
2017-07-27 13:50:00,114.48,114.6,114.25,114.26,19245.0,86.5432,86.6339,86.3693,86.3769,19245.0
2017-07-27 14:00:00,114.25,114.36,113.99,114.07,25700.0,86.3693,86.4525,86.1728,86.2332,25700.0
2017-07-27 14:10:00,114.07,114.07,113.81,113.84,12395.0,86.2332,86.2332,86.0367,86.0594,12395.0
2017-07-27 14:20:00,113.88,113.9,113.71,113.9,13081.0,86.0896,86.1047,85.9611,86.1047,13081.0
2017-07-27 14:30:00,113.91,114.0,113.88,113.91,15742.0,86.1123,86.1803,86.0896,86.1123,15742.0
2017-07-27 14:40:00,113.91,113.91,113.76,113.82,17530.0,86.1123,86.1123,85.9989,86.0442,17530.0
2017-07-27 14:50:00,113.82,113.97,113.76,113.89,17756.0,86.0442,86.1576,85.9989,86.0972,17756.0
2017-07-27 15:00:00,113.88,113.88,113.42,113.43,29595.0,86.0896,86.0896,85.7419,85.7494,29595.0
2017-07-27 15:10:00,113.43,113.84,113.42,113.75,40174.0,85.7494,86.0594,85.7419,85.9913,40174.0
2017-07-27 15:20:00,113.75,114.11,113.73,114.1,41464.0,85.9913,86.2635,85.9762,86.2559,41464.0
2017-07-27 15:30:00,114.05,114.16,113.9,114.05,84841.0,86.2181,86.3013,86.1047,86.2181,84841.0
2017-07-27 15:40:00,114.03,114.22,114.0,114.15,76949.0,86.203,86.3466,86.1803,86.2937,76949.0
2017-07-27 15:50:00,114.18,114.37,114.1,114.19,109814.0,86.3164,86.46,86.2559,86.3239,109814.0
2017-07-28 09:30:00,114.11,114.52,112.2,112.69,41876.0,86.2635,86.5734,84.8196,85.19,41876.0
2017-07-28 09:40:00,112.84,114.02,112.53,113.13,27573.0,85.3034,86.1954,85.069,85.5226,27573.0
2017-07-28 09:50:00,113.13,113.58,113.1,113.13,26490.0,85.5226,85.8628,85.4999,85.5226,26490.0
2017-07-28 10:00:00,113.34,114.11,113.1,113.88,39421.0,85.6814,86.2635,85.4999,86.0896,39421.0
2017-07-28 10:10:00,113.93,114.41,113.73,114.37,53425.0,86.1274,86.4903,85.9762,86.46,53425.0
2017-07-28 10:20:00,114.46,114.68,114.0,114.47,51809.0,86.5281,86.6944,86.1803,86.5356,51809.0
2017-07-28 10:30:00,114.54,114.89,114.34,114.73,29169.0,86.5885,86.8531,86.4373,86.7322,29169.0
2017-07-28 10:40:00,114.65,114.7,114.4,114.53,18637.0,86.6717,86.7095,86.4827,86.581,18637.0
2017-07-28 10:50:00,114.52,114.79,114.45,114.46,17513.0,86.5734,86.7775,86.5205,86.5281,17513.0
2017-07-28 11:00:00,114.48,114.66,114.3,114.6,25973.0,86.5432,86.6793,86.4071,86.6339,25973.0
2017-07-28 11:10:00,114.6,114.67,114.44,114.53,14455.0,86.6339,86.6868,86.5129,86.581,14455.0
2017-07-28 11:20:00,114.53,114.53,114.22,114.36,18689.0,86.581,86.581,86.3466,86.4525,18689.0
2017-07-28 11:30:00,114.36,114.44,114.16,114.44,23009.0,86.4525,86.5129,86.3013,86.5129,23009.0
2017-07-28 11:40:00,114.44,114.65,114.18,114.65,17596.0,86.5129,86.6717,86.3164,86.6717,17596.0
2017-07-28 11:50:00,114.63,114.87,114.57,114.8,12898.0,86.6566,86.838,86.6112,86.7851,12898.0
2017-07-28 12:00:00,114.79,114.81,114.19,114.21,29498.0,86.7775,86.7926,86.3239,86.3391,29498.0
2017-07-28 12:10:00,114.25,114.25,113.99,114.0,21078.0,86.3693,86.3693,86.1728,86.1803,21078.0
2017-07-28 12:20:00,113.99,114.13,113.85,113.86,11572.0,86.1728,86.2786,86.0669,86.0745,11572.0
2017-07-28 12:30:00,113.88,114.07,113.87,113.92,13725.0,86.0896,86.2332,86.082,86.1198,13725.0
2017-07-28 12:40:00,113.93,114.01,113.88,113.98,18462.0,86.1274,86.1879,86.0896,86.1652,18462.0
2017-07-28 12:50:00,113.99,114.15,113.87,114.04,13392.0,86.1728,86.2937,86.082,86.2106,13392.0
2017-07-28 13:00:00,114.05,114.4,114.02,114.34,12451.0,86.2181,86.4827,86.1954,86.4373,12451.0
2017-07-28 13:10:00,114.36,114.66,114.36,114.64,9831.0,86.4525,86.6793,86.4525,86.6641,9831.0
2017-07-28 13:20:00,114.63,114.63,114.38,114.39,23788.0,86.6566,86.6566,86.4676,86.4751,23788.0
2017-07-28 13:30:00,114.41,114.42,114.27,114.39,15684.0,86.4903,86.4978,86.3844,86.4751,15684.0
2017-07-28 13:40:00,114.41,114.43,114.26,114.32,10036.0,86.4903,86.5054,86.3769,86.4222,10036.0
2017-07-28 13:50:00,114.34,114.5,114.29,114.47,14479.0,86.4373,86.5583,86.3995,86.5356,14479.0
2017-07-28 14:00:00,114.42,114.47,114.31,114.44,10354.0,86.4978,86.5356,86.4147,86.5129,10354.0
2017-07-28 14:10:00,114.41,114.54,114.41,114.45,19921.0,86.4903,86.5885,86.4903,86.5205,19921.0
2017-07-28 14:20:00,114.42,114.43,113.92,113.96,15588.0,86.4978,86.5054,86.1198,86.1501,15588.0
2017-07-28 14:30:00,113.87,114.01,113.8,113.85,16679.0,86.082,86.1879,86.0291,86.0669,16679.0
2017-07-28 14:40:00,113.81,113.84,113.6,113.72,11314.0,86.0367,86.0594,85.8779,85.9686,11314.0
2017-07-28 14:50:00,113.65,113.87,113.63,113.74,19059.0,85.9157,86.082,85.9006,85.9838,19059.0
2017-07-28 15:00:00,113.72,113.73,113.51,113.68,20588.0,85.9686,85.9762,85.8099,85.9384,20588.0
2017-07-28 15:10:00,113.67,113.72,113.37,113.53,26697.0,85.9308,85.9686,85.7041,85.825,26697.0
2017-07-28 15:20:00,113.52,113.56,113.17,113.2,30834.0,85.8174,85.8477,85.5529,85.5755,30834.0
2017-07-28 15:30:00,113.21,113.23,112.96,113.11,51297.0,85.5831,85.5982,85.3941,85.5075,51297.0
2017-07-28 15:40:00,113.12,113.23,113.01,113.02,53980.0,85.5151,85.5982,85.4319,85.4395,53980.0
2017-07-28 15:50:00,113.03,113.13,113.0,113.0,109857.0,85.447,85.5226,85.4243,85.4243,109857.0
2017-07-31 09:30:00,113.0,113.5,112.69,113.44,22964.0,85.4243,85.8023,85.19,85.757,22964.0
2017-07-31 09:40:00,113.49,113.88,113.4,113.61,35381.0,85.7948,86.0896,85.7267,85.8855,35381.0
2017-07-31 09:50:00,113.56,113.56,113.2,113.2,17566.0,85.8477,85.8477,85.5755,85.5755,17566.0
2017-07-31 10:00:00,113.21,113.81,113.21,113.81,18843.0,85.5831,86.0367,85.5831,86.0367,18843.0
2017-07-31 10:10:00,113.83,114.13,113.74,114.1,25977.0,86.0518,86.2786,85.9838,86.2559,25977.0
2017-07-31 10:20:00,114.13,114.14,113.7,113.8,16520.0,86.2786,86.2861,85.9535,86.0291,16520.0
2017-07-31 10:30:00,113.83,113.87,113.7,113.79,16233.0,86.0518,86.082,85.9535,86.0216,16233.0
2017-07-31 10:40:00,113.86,113.93,113.73,113.83,20795.0,86.0745,86.1274,85.9762,86.0518,20795.0
2017-07-31 10:50:00,113.81,113.9,113.7,113.86,14852.0,86.0367,86.1047,85.9535,86.0745,14852.0
2017-07-31 11:00:00,113.88,113.92,113.79,113.89,27488.0,86.0896,86.1198,86.0216,86.0972,27488.0
2017-07-31 11:10:00,113.88,114.2,113.88,114.14,12525.0,86.0896,86.3315,86.0896,86.2861,12525.0
2017-07-31 11:20:00,114.14,114.15,113.85,113.93,20221.0,86.2861,86.2937,86.0669,86.1274,20221.0
2017-07-31 11:30:00,113.93,114.01,113.89,113.97,16947.0,86.1274,86.1879,86.0972,86.1576,16947.0
2017-07-31 11:40:00,113.99,114.01,113.92,113.96,18203.0,86.1728,86.1879,86.1198,86.1501,18203.0
2017-07-31 11:50:00,113.96,113.97,113.83,113.87,12004.0,86.1501,86.1576,86.0518,86.082,12004.0
2017-07-31 12:00:00,113.86,113.95,113.84,113.85,11274.0,86.0745,86.1425,86.0594,86.0669,11274.0
2017-07-31 12:10:00,113.85,113.89,113.78,113.89,9483.0,86.0669,86.0972,86.014,86.0972,9483.0
2017-07-31 12:20:00,113.9,113.94,113.87,113.88,15891.0,86.1047,86.135,86.082,86.0896,15891.0
2017-07-31 12:30:00,113.88,113.88,113.7,113.74,12560.0,86.0896,86.0896,85.9535,85.9838,12560.0
2017-07-31 12:40:00,113.79,113.81,113.66,113.72,12199.0,86.0216,86.0367,85.9233,85.9686,12199.0
2017-07-31 12:50:00,113.67,113.79,113.67,113.76,13002.0,85.9308,86.0216,85.9308,85.9989,13002.0
2017-07-31 13:00:00,113.77,113.86,113.77,113.8,15921.0,86.0064,86.0745,86.0064,86.0291,15921.0
2017-07-31 13:10:00,113.8,113.85,113.73,113.73,9160.0,86.0291,86.0669,85.9762,85.9762,9160.0
2017-07-31 13:20:00,113.74,113.81,113.71,113.81,9557.0,85.9838,86.0367,85.9611,86.0367,9557.0
2017-07-31 13:30:00,113.77,113.84,113.7,113.7,17858.0,86.0064,86.0594,85.9535,85.9535,17858.0
2017-07-31 13:40:00,113.71,113.79,113.69,113.73,6450.0,85.9611,86.0216,85.946,85.9762,6450.0
2017-07-31 13:50:00,113.75,113.82,113.72,113.82,11425.0,85.9913,86.0442,85.9686,86.0442,11425.0
2017-07-31 14:00:00,113.83,113.99,113.83,113.99,10005.0,86.0518,86.1728,86.0518,86.1728,10005.0
2017-07-31 14:10:00,113.96,114.17,113.95,114.12,13472.0,86.1501,86.3088,86.1425,86.271,13472.0
2017-07-31 14:20:00,114.13,114.26,114.13,114.2,11501.0,86.2786,86.3769,86.2786,86.3315,11501.0
2017-07-31 14:30:00,114.21,114.22,114.08,114.11,14481.0,86.3391,86.3466,86.2408,86.2635,14481.0
2017-07-31 14:40:00,114.12,114.14,113.95,114.02,15703.0,86.271,86.2861,86.1425,86.1954,15703.0
2017-07-31 14:50:00,114.03,114.17,113.93,114.12,23504.0,86.203,86.3088,86.1274,86.271,23504.0
2017-07-31 15:00:00,114.12,114.17,114.09,114.15,18016.0,86.271,86.3088,86.2483,86.2937,18016.0
2017-07-31 15:10:00,114.12,114.4,114.09,114.35,44251.0,86.271,86.4827,86.2483,86.4449,44251.0
2017-07-31 15:20:00,114.36,114.86,114.35,114.86,33527.0,86.4525,86.8304,86.4449,86.8304,33527.0
2017-07-31 15:30:00,114.84,114.98,114.71,114.94,55065.0,86.8153,86.9212,86.717,86.8909,55065.0
2017-07-31 15:40:00,114.95,115.3,114.94,115.27,91749.0,86.8985,87.1631,86.8909,87.1404,91749.0
2017-07-31 15:50:00,115.27,115.44,115.19,115.3,201677.0,87.1404,87.2689,87.0799,87.1631,201677.0
2017-08-01 09:30:00,115.45,116.74,115.41,116.41,76890.0,87.2765,88.2517,87.2462,88.0022,76890.0
2017-08-01 09:40:00,116.52,116.67,116.17,116.57,30018.0,88.0854,88.1987,87.8208,88.1231,30018.0
2017-08-01 09:50:00,116.51,116.66,116.35,116.63,34315.0,88.0778,88.1912,87.9568,88.1685,34315.0
2017-08-01 10:00:00,116.73,116.96,116.53,116.91,26789.0,88.2441,88.418,88.0929,88.3802,26789.0
2017-08-01 10:10:00,116.99,117.04,116.83,116.86,14112.0,88.4407,88.4785,88.3197,88.3424,14112.0
2017-08-01 10:20:00,116.91,117.16,116.83,117.1,23839.0,88.3802,88.5692,88.3197,88.5238,23839.0
2017-08-01 10:30:00,117.13,117.18,116.83,116.89,33499.0,88.5465,88.5843,88.3197,88.3651,33499.0
2017-08-01 10:40:00,116.87,116.96,116.74,116.88,78251.0,88.3499,88.418,88.2517,88.3575,78251.0
2017-08-01 10:50:00,116.89,116.95,116.71,116.76,35938.0,88.3651,88.4104,88.229,88.2668,35938.0
2017-08-01 11:00:00,116.7,116.71,116.59,116.67,51366.0,88.2214,88.229,88.1383,88.1987,51366.0
2017-08-01 11:10:00,116.66,116.82,116.59,116.64,19798.0,88.1912,88.3121,88.1383,88.1761,19798.0
2017-08-01 11:20:00,116.64,116.8,116.6,116.78,21908.0,88.1761,88.297,88.1458,88.2819,21908.0
2017-08-01 11:30:00,116.78,116.99,116.76,116.98,16760.0,88.2819,88.4407,88.2668,88.4331,16760.0
2017-08-01 11:40:00,117.01,117.27,117.01,117.24,11081.0,88.4558,88.6523,88.4558,88.6296,11081.0
2017-08-01 11:50:00,117.22,117.55,117.11,117.55,18036.0,88.6145,88.864,88.5314,88.864,18036.0
2017-08-01 12:00:00,117.53,117.66,117.48,117.65,12828.0,88.8489,88.9472,88.8111,88.9396,12828.0
2017-08-01 12:10:00,117.66,117.82,117.61,117.7,17178.0,88.9472,89.0681,88.9094,88.9774,17178.0
2017-08-01 12:20:00,117.69,117.69,117.46,117.62,14908.0,88.9698,88.9698,88.796,88.9169,14908.0
2017-08-01 12:30:00,117.61,117.62,117.15,117.22,37099.0,88.9094,88.9169,88.5616,88.6145,37099.0
2017-08-01 12:40:00,117.19,117.45,117.17,117.29,27369.0,88.5918,88.7884,88.5767,88.6674,27369.0
2017-08-01 12:50:00,117.29,117.49,117.25,117.4,13641.0,88.6674,88.8186,88.6372,88.7506,13641.0
2017-08-01 13:00:00,117.41,117.49,117.33,117.36,18264.0,88.7582,88.8186,88.6977,88.7204,18264.0
2017-08-01 13:10:00,117.32,117.52,117.27,117.39,21660.0,88.6901,88.8413,88.6523,88.743,21660.0
2017-08-01 13:20:00,117.43,117.53,117.38,117.45,11087.0,88.7733,88.8489,88.7355,88.7884,11087.0
2017-08-01 13:30:00,117.42,117.63,117.41,117.63,17722.0,88.7657,88.9245,88.7582,88.9245,17722.0
2017-08-01 13:40:00,117.63,117.74,117.62,117.69,23388.0,88.9245,89.0076,88.9169,88.9698,23388.0
2017-08-01 13:50:00,117.71,117.81,117.67,117.76,12538.0,88.985,89.0605,88.9547,89.0227,12538.0
2017-08-01 14:00:00,117.76,118.0,117.76,117.97,40092.0,89.0227,89.2042,89.0227,89.1815,40092.0
2017-08-01 14:10:00,117.97,117.98,117.85,117.98,85719.0,89.1815,89.1891,89.0908,89.1891,85719.0
2017-08-01 14:20:00,117.93,117.93,117.77,117.8,12789.0,89.1513,89.1513,89.0303,89.053,12789.0
2017-08-01 14:30:00,117.79,117.94,117.76,117.91,24044.0,89.0454,89.1588,89.0227,89.1361,24044.0
2017-08-01 14:40:00,117.86,118.24,117.85,118.12,32782.0,89.0983,89.3856,89.0908,89.2949,32782.0
2017-08-01 14:50:00,118.12,118.15,117.99,118.15,23958.0,89.2949,89.3176,89.1966,89.3176,23958.0
2017-08-01 15:00:00,118.12,118.14,117.99,118.01,18937.0,89.2949,89.31,89.1966,89.2117,18937.0
2017-08-01 15:10:00,118.03,118.16,118.01,118.14,40978.0,89.2269,89.3251,89.2117,89.31,40978.0
2017-08-01 15:20:00,118.15,118.15,118.05,118.08,40939.0,89.3176,89.3176,89.242,89.2647,40939.0
2017-08-01 15:30:00,118.08,118.09,117.74,117.75,56821.0,89.2647,89.2722,89.0076,89.0152,56821.0
2017-08-01 15:40:00,117.74,117.86,117.67,117.8,125161.0,89.0076,89.0983,88.9547,89.053,125161.0
2017-08-01 15:50:00,117.81,117.81,117.45,117.59,145991.0,89.0605,89.0605,88.7884,88.8942,145991.0
2017-08-02 09:30:00,117.55,117.56,116.59,116.82,22319.0,88.864,88.8716,88.1383,88.3121,22319.0
2017-08-02 09:40:00,116.74,116.97,116.39,116.4,11376.0,88.2517,88.4255,87.9871,87.9946,11376.0
2017-08-02 09:50:00,116.33,116.55,116.24,116.54,68004.0,87.9417,88.108,87.8737,88.1005,68004.0
2017-08-02 10:00:00,116.42,116.49,116.15,116.27,18253.0,88.0098,88.0627,87.8056,87.8964,18253.0
2017-08-02 10:10:00,116.3,116.57,116.25,116.48,47910.0,87.919,88.1231,87.8812,88.0551,47910.0
2017-08-02 10:20:00,116.48,116.69,116.35,116.68,30718.0,88.0551,88.2139,87.9568,88.2063,30718.0
2017-08-02 10:30:00,116.68,116.73,116.55,116.67,12810.0,88.2063,88.2441,88.108,88.1987,12810.0
2017-08-02 10:40:00,116.67,116.7,116.38,116.4,25800.0,88.1987,88.2214,87.9795,87.9946,25800.0
2017-08-02 10:50:00,116.4,116.5,116.26,116.28,27705.0,87.9946,88.0702,87.8888,87.9039,27705.0
2017-08-02 11:00:00,116.25,116.48,116.18,116.44,26428.0,87.8812,88.0551,87.8283,88.0249,26428.0
2017-08-02 11:10:00,116.46,116.54,116.32,116.4,48155.0,88.04,88.1005,87.9342,87.9946,48155.0
2017-08-02 11:20:00,116.37,116.48,116.33,116.37,15274.0,87.972,88.0551,87.9417,87.972,15274.0
2017-08-02 11:30:00,116.38,116.4,116.28,116.4,11355.0,87.9795,87.9946,87.9039,87.9946,11355.0
2017-08-02 11:40:00,116.35,116.64,116.3,116.6,28714.0,87.9568,88.1761,87.919,88.1458,28714.0
2017-08-02 11:50:00,116.56,116.67,116.53,116.63,14924.0,88.1156,88.1987,88.0929,88.1685,14924.0
2017-08-02 12:00:00,116.64,116.88,116.53,116.63,17194.0,88.1761,88.3575,88.0929,88.1685,17194.0
2017-08-02 12:10:00,116.61,116.67,116.51,116.55,6645.0,88.1534,88.1987,88.0778,88.108,6645.0
2017-08-02 12:20:00,116.55,116.69,116.54,116.58,7125.0,88.108,88.2139,88.1005,88.1307,7125.0
2017-08-02 12:30:00,116.63,116.71,116.54,116.65,6927.0,88.1685,88.229,88.1005,88.1836,6927.0
2017-08-02 12:40:00,116.63,116.72,116.53,116.72,11115.0,88.1685,88.2365,88.0929,88.2365,11115.0
2017-08-02 12:50:00,116.69,116.74,116.51,116.58,8001.0,88.2139,88.2517,88.0778,88.1307,8001.0
2017-08-02 13:00:00,116.58,116.64,116.43,116.51,9514.0,88.1307,88.1761,88.0173,88.0778,9514.0
2017-08-02 13:10:00,116.5,116.5,116.24,116.34,10684.0,88.0702,88.0702,87.8737,87.9493,10684.0
2017-08-02 13:20:00,116.34,116.57,116.31,116.47,8120.0,87.9493,88.1231,87.9266,88.0476,8120.0
2017-08-02 13:30:00,116.52,116.62,116.36,116.59,6818.0,88.0854,88.1609,87.9644,88.1383,6818.0
2017-08-02 13:40:00,116.6,116.76,116.58,116.75,16508.0,88.1458,88.2668,88.1307,88.2592,16508.0
2017-08-02 13:50:00,116.73,116.74,116.62,116.68,7467.0,88.2441,88.2517,88.1609,88.2063,7467.0
2017-08-02 14:00:00,116.68,116.71,116.51,116.65,14359.0,88.2063,88.229,88.0778,88.1836,14359.0
2017-08-02 14:10:00,116.58,116.6,116.44,116.51,9802.0,88.1307,88.1458,88.0249,88.0778,9802.0
2017-08-02 14:20:00,116.51,116.57,116.37,116.42,11756.0,88.0778,88.1231,87.972,88.0098,11756.0
2017-08-02 14:30:00,116.38,116.46,116.33,116.44,20124.0,87.9795,88.04,87.9417,88.0249,20124.0
2017-08-02 14:40:00,116.45,116.48,116.34,116.39,9215.0,88.0324,88.0551,87.9493,87.9871,9215.0
2017-08-02 14:50:00,116.39,116.39,116.31,116.32,19617.0,87.9871,87.9871,87.9266,87.9342,19617.0
2017-08-02 15:00:00,116.33,116.64,116.27,116.48,45779.0,87.9417,88.1761,87.8964,88.0551,45779.0
2017-08-02 15:10:00,116.49,116.62,116.48,116.54,23049.0,88.0627,88.1609,88.0551,88.1005,23049.0
2017-08-02 15:20:00,116.57,116.65,116.38,116.58,74832.0,88.1231,88.1836,87.9795,88.1307,74832.0
2017-08-02 15:30:00,116.6,116.6,116.39,116.42,44551.0,88.1458,88.1458,87.9871,88.0098,44551.0
2017-08-02 15:40:00,116.43,116.88,116.4,116.88,52075.0,88.0173,88.3575,87.9946,88.3575,52075.0
2017-08-02 15:50:00,116.9,117.2,116.84,117.12,128898.0,88.3726,88.5994,88.3273,88.5389,128898.0
2017-08-03 09:30:00,117.11,117.2,116.28,116.28,30600.0,88.5314,88.5994,87.9039,87.9039,30600.0
2017-08-03 09:40:00,116.45,116.75,115.94,116.07,27679.0,88.0324,88.2592,87.6469,87.7452,27679.0
2017-08-03 09:50:00,115.96,116.13,115.68,115.69,8260.0,87.662,87.7905,87.4503,87.4579,8260.0
2017-08-03 10:00:00,115.69,115.92,115.12,115.33,18689.0,87.4579,87.6318,87.027,87.1857,18689.0
2017-08-03 10:10:00,115.32,115.79,115.21,115.63,24450.0,87.1782,87.5335,87.095,87.4125,24450.0
2017-08-03 10:20:00,115.63,115.82,115.35,115.65,10617.0,87.4125,87.5562,87.2009,87.4277,10617.0
2017-08-03 10:30:00,115.62,115.73,115.5,115.64,14622.0,87.405,87.4881,87.3143,87.4201,14622.0
2017-08-03 10:40:00,115.68,115.73,115.57,115.64,10922.0,87.4503,87.4881,87.3672,87.4201,10922.0
2017-08-03 10:50:00,115.61,115.83,115.51,115.8,9638.0,87.3974,87.5637,87.3218,87.5411,9638.0
2017-08-03 11:00:00,115.81,115.85,115.63,115.74,23977.0,87.5486,87.5789,87.4125,87.4957,23977.0
2017-08-03 11:10:00,115.7,115.71,115.42,115.42,37370.0,87.4655,87.473,87.2538,87.2538,37370.0
2017-08-03 11:20:00,115.42,115.45,115.09,115.17,31669.0,87.2538,87.2765,87.0043,87.0648,31669.0
2017-08-03 11:30:00,115.12,115.38,115.05,115.23,16266.0,87.027,87.2235,86.9741,87.1102,16266.0
2017-08-03 11:40:00,115.28,115.34,115.13,115.3,9221.0,87.148,87.1933,87.0346,87.1631,9221.0
2017-08-03 11:50:00,115.3,115.41,115.28,115.4,10137.0,87.1631,87.2462,87.148,87.2387,10137.0
2017-08-03 12:00:00,115.37,115.52,115.3,115.36,16098.0,87.216,87.3294,87.1631,87.2084,16098.0
2017-08-03 12:10:00,115.34,115.55,115.31,115.43,12939.0,87.1933,87.3521,87.1706,87.2613,12939.0
2017-08-03 12:20:00,115.41,115.45,115.23,115.28,13206.0,87.2462,87.2765,87.1102,87.148,13206.0
2017-08-03 12:30:00,115.28,115.41,115.27,115.38,11502.0,87.148,87.2462,87.1404,87.2235,11502.0
2017-08-03 12:40:00,115.37,115.39,115.16,115.16,10727.0,87.216,87.2311,87.0572,87.0572,10727.0
2017-08-03 12:50:00,115.14,115.32,115.14,115.2,11371.0,87.0421,87.1782,87.0421,87.0875,11371.0
2017-08-03 13:00:00,115.2,115.23,115.13,115.15,9041.0,87.0875,87.1102,87.0346,87.0497,9041.0
2017-08-03 13:10:00,115.15,115.24,115.09,115.12,13730.0,87.0497,87.1177,87.0043,87.027,13730.0
2017-08-03 13:20:00,115.12,115.36,115.11,115.34,13424.0,87.027,87.2084,87.0194,87.1933,13424.0
2017-08-03 13:30:00,115.34,115.4,115.28,115.3,11323.0,87.1933,87.2387,87.148,87.1631,11323.0
2017-08-03 13:40:00,115.33,115.38,115.28,115.34,9021.0,87.1857,87.2235,87.148,87.1933,9021.0
2017-08-03 13:50:00,115.37,115.59,115.31,115.52,12583.0,87.216,87.3823,87.1706,87.3294,12583.0
2017-08-03 14:00:00,115.49,115.54,115.4,115.48,16632.0,87.3067,87.3445,87.2387,87.2991,16632.0
2017-08-03 14:10:00,115.48,115.69,115.46,115.63,7991.0,87.2991,87.4579,87.284,87.4125,7991.0
2017-08-03 14:20:00,115.62,115.75,115.61,115.75,12474.0,87.405,87.5033,87.3974,87.5033,12474.0
2017-08-03 14:30:00,115.75,115.94,115.69,115.78,10999.0,87.5033,87.6469,87.4579,87.5259,10999.0
2017-08-03 14:40:00,115.73,115.82,115.69,115.7,14591.0,87.4881,87.5562,87.4579,87.4655,14591.0
2017-08-03 14:50:00,115.7,115.93,115.69,115.83,35584.0,87.4655,87.6393,87.4579,87.5637,35584.0
2017-08-03 15:00:00,115.83,115.98,115.79,115.86,29100.0,87.5637,87.6771,87.5335,87.5864,29100.0
2017-08-03 15:10:00,115.86,115.91,115.74,115.9,33783.0,87.5864,87.6242,87.4957,87.6167,33783.0
2017-08-03 15:20:00,115.9,115.91,115.78,115.82,20170.0,87.6167,87.6242,87.5259,87.5562,20170.0
2017-08-03 15:30:00,115.8,115.81,115.61,115.7,45848.0,87.5411,87.5486,87.3974,87.4655,45848.0
2017-08-03 15:40:00,115.72,115.8,115.66,115.72,57223.0,87.4806,87.5411,87.4352,87.4806,57223.0
2017-08-03 15:50:00,115.72,115.78,115.65,115.75,119705.0,87.4806,87.5259,87.4277,87.5033,119705.0
2017-08-04 09:30:00,115.71,116.43,115.47,116.02,12881.0,87.473,88.0173,87.2916,87.7074,12881.0
2017-08-04 09:40:00,116.2,116.29,115.9,116.02,10516.0,87.8434,87.9115,87.6167,87.7074,10516.0
2017-08-04 09:50:00,116.08,116.08,115.48,115.61,36187.0,87.7527,87.7527,87.2991,87.3974,36187.0
2017-08-04 10:00:00,115.61,115.62,115.1,115.1,21797.0,87.3974,87.405,87.0119,87.0119,21797.0
2017-08-04 10:10:00,115.11,115.3,114.91,115.18,16707.0,87.0194,87.1631,86.8682,87.0724,16707.0
2017-08-04 10:20:00,115.23,115.23,115.02,115.23,7427.0,87.1102,87.1102,86.9514,87.1102,7427.0
2017-08-04 10:30:00,115.23,115.24,114.92,115.07,8833.0,87.1102,87.1177,86.8758,86.9892,8833.0
2017-08-04 10:40:00,115.07,115.58,115.07,115.58,13014.0,86.9892,87.3747,86.9892,87.3747,13014.0
2017-08-04 10:50:00,115.57,115.59,115.34,115.5,11915.0,87.3672,87.3823,87.1933,87.3143,11915.0
2017-08-04 11:00:00,115.5,115.55,115.33,115.34,9435.0,87.3143,87.3521,87.1857,87.1933,9435.0
2017-08-04 11:10:00,115.33,115.41,115.26,115.36,13614.0,87.1857,87.2462,87.1328,87.2084,13614.0
2017-08-04 11:20:00,115.36,115.39,115.09,115.09,5285.0,87.2084,87.2311,87.0043,87.0043,5285.0
2017-08-04 11:30:00,115.09,115.14,114.91,115.02,13130.0,87.0043,87.0421,86.8682,86.9514,13130.0
2017-08-04 11:40:00,115.0,115.13,114.93,115.13,7706.0,86.9363,87.0346,86.8834,87.0346,7706.0
2017-08-04 11:50:00,115.12,115.13,115.02,115.05,6832.0,87.027,87.0346,86.9514,86.9741,6832.0
2017-08-04 12:00:00,115.05,115.08,114.99,114.99,7443.0,86.9741,86.9968,86.9287,86.9287,7443.0
2017-08-04 12:10:00,114.99,115.09,114.9,115.09,8720.0,86.9287,87.0043,86.8607,87.0043,8720.0
2017-08-04 12:20:00,115.12,115.24,115.11,115.11,4996.0,87.027,87.1177,87.0194,87.0194,4996.0
2017-08-04 12:30:00,115.06,115.08,114.96,115.06,6804.0,86.9816,86.9968,86.906,86.9816,6804.0
2017-08-04 12:40:00,115.09,115.38,115.04,115.36,8644.0,87.0043,87.2235,86.9665,87.2084,8644.0
2017-08-04 12:50:00,115.38,115.61,115.38,115.55,9285.0,87.2235,87.3974,87.2235,87.3521,9285.0
2017-08-04 13:00:00,115.5,115.5,115.4,115.44,7056.0,87.3143,87.3143,87.2387,87.2689,7056.0
2017-08-04 13:10:00,115.43,115.5,115.41,115.47,5775.0,87.2613,87.3143,87.2462,87.2916,5775.0
2017-08-04 13:20:00,115.49,115.68,115.39,115.39,34297.0,87.3067,87.4503,87.2311,87.2311,34297.0
2017-08-04 13:30:00,115.35,115.52,115.35,115.45,10694.0,87.2009,87.3294,87.2009,87.2765,10694.0
2017-08-04 13:40:00,115.46,115.55,115.44,115.5,6533.0,87.284,87.3521,87.2689,87.3143,6533.0
2017-08-04 13:50:00,115.45,115.48,115.36,115.37,5923.0,87.2765,87.2991,87.2084,87.216,5923.0
2017-08-04 14:00:00,115.41,115.49,115.4,115.43,7549.0,87.2462,87.3067,87.2387,87.2613,7549.0
2017-08-04 14:10:00,115.43,115.56,115.43,115.48,7339.0,87.2613,87.3596,87.2613,87.2991,7339.0
2017-08-04 14:20:00,115.46,115.51,115.3,115.38,5962.0,87.284,87.3218,87.1631,87.2235,5962.0
2017-08-04 14:30:00,115.38,115.45,115.33,115.4,21313.0,87.2235,87.2765,87.1857,87.2387,21313.0
2017-08-04 14:40:00,115.38,115.42,115.35,115.37,13540.0,87.2235,87.2538,87.2009,87.216,13540.0
2017-08-04 14:50:00,115.38,115.45,115.32,115.42,17001.0,87.2235,87.2765,87.1782,87.2538,17001.0
2017-08-04 15:00:00,115.39,115.48,115.37,115.4,6375.0,87.2311,87.2991,87.216,87.2387,6375.0
2017-08-04 15:10:00,115.41,115.61,115.4,115.48,10520.0,87.2462,87.3974,87.2387,87.2991,10520.0
2017-08-04 15:20:00,115.47,115.63,115.42,115.59,12516.0,87.2916,87.4125,87.2538,87.3823,12516.0
2017-08-04 15:30:00,115.58,115.58,115.32,115.36,25254.0,87.3747,87.3747,87.1782,87.2084,25254.0
2017-08-04 15:40:00,115.35,115.37,115.2,115.22,36800.0,87.2009,87.216,87.0875,87.1026,36800.0
2017-08-04 15:50:00,115.22,115.29,115.17,115.19,117610.0,87.1026,87.1555,87.0648,87.0799,117610.0
2017-08-07 09:30:00,115.2,115.37,114.58,114.91,15675.0,87.0875,87.216,86.6188,86.8682,15675.0
2017-08-07 09:40:00,114.86,115.22,114.84,115.02,9897.0,86.8304,87.1026,86.8153,86.9514,9897.0
2017-08-07 09:50:00,115.08,115.29,115.01,115.25,4218.0,86.9968,87.1555,86.9438,87.1253,4218.0
2017-08-07 10:00:00,115.26,115.3,114.9,114.9,6963.0,87.1328,87.1631,86.8607,86.8607,6963.0
2017-08-07 10:10:00,114.9,115.0,114.76,114.86,9560.0,86.8607,86.9363,86.7548,86.8304,9560.0
2017-08-07 10:20:00,114.93,115.07,114.91,114.95,4287.0,86.8834,86.9892,86.8682,86.8985,4287.0
2017-08-07 10:30:00,114.94,115.07,114.94,115.0,6796.0,86.8909,86.9892,86.8909,86.9363,6796.0
2017-08-07 10:40:00,114.96,115.23,114.91,115.09,7314.0,86.906,87.1102,86.8682,87.0043,7314.0
2017-08-07 10:50:00,115.06,115.09,114.88,114.94,9800.0,86.9816,87.0043,86.8456,86.8909,9800.0
2017-08-07 11:00:00,114.94,115.04,114.91,114.98,16848.0,86.8909,86.9665,86.8682,86.9212,16848.0
2017-08-07 11:10:00,115.0,115.04,114.83,114.83,12299.0,86.9363,86.9665,86.8078,86.8078,12299.0
2017-08-07 11:20:00,114.82,114.94,114.69,114.94,10516.0,86.8002,86.8909,86.7019,86.8909,10516.0
2017-08-07 11:30:00,114.93,114.93,114.63,114.75,18777.0,86.8834,86.8834,86.6566,86.7473,18777.0
2017-08-07 11:40:00,114.75,114.76,114.56,114.58,4462.0,86.7473,86.7548,86.6037,86.6188,4462.0
2017-08-07 11:50:00,114.58,114.59,114.47,114.47,11660.0,86.6188,86.6263,86.5356,86.5356,11660.0
2017-08-07 12:00:00,114.43,114.47,114.4,114.43,6000.0,86.5054,86.5356,86.4827,86.5054,6000.0
2017-08-07 12:10:00,114.44,114.57,114.43,114.53,7501.0,86.5129,86.6112,86.5054,86.581,7501.0
2017-08-07 12:20:00,114.53,114.53,114.3,114.4,14238.0,86.581,86.581,86.4071,86.4827,14238.0
2017-08-07 12:30:00,114.42,114.49,114.37,114.4,12624.0,86.4978,86.5507,86.46,86.4827,12624.0
2017-08-07 12:40:00,114.4,114.4,114.21,114.25,6129.0,86.4827,86.4827,86.3391,86.3693,6129.0
2017-08-07 12:50:00,114.28,114.45,114.27,114.34,11919.0,86.392,86.5205,86.3844,86.4373,11919.0
2017-08-07 13:00:00,114.36,114.36,114.26,114.26,7076.0,86.4525,86.4525,86.3769,86.3769,7076.0
2017-08-07 13:10:00,114.29,114.5,114.26,114.41,12084.0,86.3995,86.5583,86.3769,86.4903,12084.0
2017-08-07 13:20:00,114.35,114.39,114.29,114.37,9437.0,86.4449,86.4751,86.3995,86.46,9437.0
2017-08-07 13:30:00,114.34,114.36,114.12,114.13,9020.0,86.4373,86.4525,86.271,86.2786,9020.0
2017-08-07 13:40:00,114.17,114.38,114.14,114.35,15139.0,86.3088,86.4676,86.2861,86.4449,15139.0
2017-08-07 13:50:00,114.35,114.47,114.35,114.42,14326.0,86.4449,86.5356,86.4449,86.4978,14326.0
2017-08-07 14:00:00,114.42,114.51,114.36,114.45,12166.0,86.4978,86.5659,86.4525,86.5205,12166.0
2017-08-07 14:10:00,114.44,114.48,114.32,114.37,12334.0,86.5129,86.5432,86.4222,86.46,12334.0
2017-08-07 14:20:00,114.34,114.45,114.31,114.35,16509.0,86.4373,86.5205,86.4147,86.4449,16509.0
2017-08-07 14:30:00,114.36,114.38,114.29,114.36,5637.0,86.4525,86.4676,86.3995,86.4525,5637.0
2017-08-07 14:40:00,114.38,114.41,114.29,114.37,5960.0,86.4676,86.4903,86.3995,86.46,5960.0
2017-08-07 14:50:00,114.37,114.41,114.29,114.3,9030.0,86.46,86.4903,86.3995,86.4071,9030.0
2017-08-07 15:00:00,114.32,114.41,114.32,114.38,10670.0,86.4222,86.4903,86.4222,86.4676,10670.0
2017-08-07 15:10:00,114.36,114.41,114.31,114.31,12040.0,86.4525,86.4903,86.4147,86.4147,12040.0
2017-08-07 15:20:00,114.32,114.34,114.19,114.32,16420.0,86.4222,86.4373,86.3239,86.4222,16420.0
2017-08-07 15:30:00,114.33,114.36,114.19,114.25,22162.0,86.4298,86.4525,86.3239,86.3693,22162.0
2017-08-07 15:40:00,114.25,114.52,114.25,114.45,36372.0,86.3693,86.5734,86.3693,86.5205,36372.0
2017-08-07 15:50:00,114.45,114.59,114.45,114.56,68127.0,86.5205,86.6263,86.5205,86.6037,68127.0
2017-08-08 09:30:00,114.32,114.57,114.04,114.32,10261.0,86.4222,86.6112,86.2106,86.4222,10261.0
2017-08-08 09:40:00,114.42,114.56,114.15,114.33,21153.0,86.4978,86.6037,86.2937,86.4298,21153.0
2017-08-08 09:50:00,114.32,114.43,114.06,114.22,9400.0,86.4222,86.5054,86.2257,86.3466,9400.0
2017-08-08 10:00:00,114.16,114.42,114.05,114.42,7424.0,86.3013,86.4978,86.2181,86.4978,7424.0
2017-08-08 10:10:00,114.33,114.36,114.1,114.26,7836.0,86.4298,86.4525,86.2559,86.3769,7836.0
2017-08-08 10:20:00,114.34,114.34,114.02,114.06,2225.0,86.4373,86.4373,86.1954,86.2257,2225.0
2017-08-08 10:30:00,114.06,114.34,114.04,114.24,8788.0,86.2257,86.4373,86.2106,86.3617,8788.0
2017-08-08 10:40:00,114.23,114.39,114.18,114.35,13818.0,86.3542,86.4751,86.3164,86.4449,13818.0
2017-08-08 10:50:00,114.36,114.51,114.32,114.43,15636.0,86.4525,86.5659,86.4222,86.5054,15636.0
2017-08-08 11:00:00,114.39,114.39,114.32,114.34,8228.0,86.4751,86.4751,86.4222,86.4373,8228.0
2017-08-08 11:10:00,114.32,114.44,114.32,114.34,7568.0,86.4222,86.5129,86.4222,86.4373,7568.0
2017-08-08 11:20:00,114.32,114.41,114.28,114.37,2900.0,86.4222,86.4903,86.392,86.46,2900.0
2017-08-08 11:30:00,114.41,114.47,114.26,114.27,20347.0,86.4903,86.5356,86.3769,86.3844,20347.0
2017-08-08 11:40:00,114.29,114.4,114.28,114.38,3110.0,86.3995,86.4827,86.392,86.4676,3110.0
2017-08-08 11:50:00,114.38,114.45,114.3,114.37,26945.0,86.4676,86.5205,86.4071,86.46,26945.0
2017-08-08 12:00:00,114.36,114.37,114.31,114.35,6000.0,86.4525,86.46,86.4147,86.4449,6000.0
2017-08-08 12:10:00,114.3,114.43,114.26,114.34,9407.0,86.4071,86.5054,86.3769,86.4373,9407.0
2017-08-08 12:20:00,114.32,114.45,114.32,114.36,24473.0,86.4222,86.5205,86.4222,86.4525,24473.0
2017-08-08 12:30:00,114.35,114.4,114.29,114.31,15316.0,86.4449,86.4827,86.3995,86.4147,15316.0
2017-08-08 12:40:00,114.31,114.38,114.27,114.28,4100.0,86.4147,86.4676,86.3844,86.392,4100.0
2017-08-08 12:50:00,114.27,114.28,114.19,114.23,5889.0,86.3844,86.392,86.3239,86.3542,5889.0
2017-08-08 13:00:00,114.23,114.3,114.22,114.27,6575.0,86.3542,86.4071,86.3466,86.3844,6575.0
2017-08-08 13:10:00,114.28,114.34,114.25,114.32,12747.0,86.392,86.4373,86.3693,86.4222,12747.0
2017-08-08 13:20:00,114.29,114.32,114.1,114.14,5141.0,86.3995,86.4222,86.2559,86.2861,5141.0
2017-08-08 13:30:00,114.1,114.18,114.02,114.1,25384.0,86.2559,86.3164,86.1954,86.2559,25384.0
2017-08-08 13:40:00,114.08,114.21,114.07,114.09,4100.0,86.2408,86.3391,86.2332,86.2483,4100.0
2017-08-08 13:50:00,114.12,114.19,114.07,114.17,14958.0,86.271,86.3239,86.2332,86.3088,14958.0
2017-08-08 14:00:00,114.17,114.23,114.17,114.2,8220.0,86.3088,86.3542,86.3088,86.3315,8220.0
2017-08-08 14:10:00,114.2,114.22,114.07,114.18,7403.0,86.3315,86.3466,86.2332,86.3164,7403.0
2017-08-08 14:20:00,114.17,114.17,113.94,113.98,18665.0,86.3088,86.3088,86.135,86.1652,18665.0
2017-08-08 14:30:00,113.96,113.98,113.77,113.91,21435.0,86.1501,86.1652,86.0064,86.1123,21435.0
2017-08-08 14:40:00,113.92,113.92,113.65,113.68,8740.0,86.1198,86.1198,85.9157,85.9384,8740.0
2017-08-08 14:50:00,113.7,113.73,113.58,113.64,8952.0,85.9535,85.9762,85.8628,85.9082,8952.0
2017-08-08 15:00:00,113.63,113.65,113.46,113.57,11222.0,85.9006,85.9157,85.7721,85.8552,11222.0
2017-08-08 15:10:00,113.57,113.76,113.54,113.6,22169.0,85.8552,85.9989,85.8326,85.8779,22169.0
2017-08-08 15:20:00,113.63,113.71,113.55,113.57,6541.0,85.9006,85.9611,85.8401,85.8552,6541.0
2017-08-08 15:30:00,113.57,113.57,113.39,113.49,13640.0,85.8552,85.8552,85.7192,85.7948,13640.0
2017-08-08 15:40:00,113.5,113.8,113.5,113.68,24535.0,85.8023,86.0291,85.8023,85.9384,24535.0
2017-08-08 15:50:00,113.69,113.86,113.61,113.82,53356.0,85.946,86.0745,85.8855,86.0442,53356.0
2017-08-09 09:30:00,114.0,114.14,113.47,114.14,16929.0,86.1803,86.2861,85.7796,86.2861,16929.0
2017-08-09 09:40:00,114.01,114.01,113.44,113.61,47765.0,86.1879,86.1879,85.757,85.8855,47765.0
2017-08-09 09:50:00,113.63,114.34,113.62,114.22,22919.0,85.9006,86.4373,85.893,86.3466,22919.0
2017-08-09 10:00:00,114.16,114.36,114.07,114.21,7398.0,86.3013,86.4525,86.2332,86.3391,7398.0
2017-08-09 10:10:00,114.22,114.28,114.04,114.11,5460.0,86.3466,86.392,86.2106,86.2635,5460.0
2017-08-09 10:20:00,114.1,114.27,114.03,114.03,7983.0,86.2559,86.3844,86.203,86.203,7983.0
2017-08-09 10:30:00,114.13,114.22,114.04,114.14,8174.0,86.2786,86.3466,86.2106,86.2861,8174.0
2017-08-09 10:40:00,114.17,114.17,113.96,114.0,11173.0,86.3088,86.3088,86.1501,86.1803,11173.0
2017-08-09 10:50:00,114.0,114.24,113.98,114.11,7592.0,86.1803,86.3617,86.1652,86.2635,7592.0
2017-08-09 11:00:00,114.17,114.25,114.13,114.13,5564.0,86.3088,86.3693,86.2786,86.2786,5564.0
2017-08-09 11:10:00,114.14,114.19,114.05,114.18,4754.0,86.2861,86.3239,86.2181,86.3164,4754.0
2017-08-09 11:20:00,114.26,114.34,114.22,114.3,5117.0,86.3769,86.4373,86.3466,86.4071,5117.0
2017-08-09 11:30:00,114.29,114.33,114.16,114.17,4059.0,86.3995,86.4298,86.3013,86.3088,4059.0
2017-08-09 11:40:00,114.17,114.27,114.12,114.27,5546.0,86.3088,86.3844,86.271,86.3844,5546.0
2017-08-09 11:50:00,114.27,114.56,114.27,114.54,3826.0,86.3844,86.6037,86.3844,86.5885,3826.0
2017-08-09 12:00:00,114.59,114.62,114.52,114.53,10025.0,86.6263,86.649,86.5734,86.581,10025.0
2017-08-09 12:10:00,114.55,114.59,114.43,114.47,3955.0,86.5961,86.6263,86.5054,86.5356,3955.0
2017-08-09 12:20:00,114.47,114.47,114.28,114.28,4504.0,86.5356,86.5356,86.392,86.392,4504.0
2017-08-09 12:30:00,114.29,114.38,114.26,114.31,3945.0,86.3995,86.4676,86.3769,86.4147,3945.0
2017-08-09 12:40:00,114.3,114.45,114.28,114.45,4619.0,86.4071,86.5205,86.392,86.5205,4619.0
2017-08-09 12:50:00,114.48,114.48,114.39,114.42,4208.0,86.5432,86.5432,86.4751,86.4978,4208.0
2017-08-09 13:00:00,114.44,114.46,114.3,114.41,9260.0,86.5129,86.5281,86.4071,86.4903,9260.0
2017-08-09 13:10:00,114.41,114.42,114.34,114.4,3282.0,86.4903,86.4978,86.4373,86.4827,3282.0
2017-08-09 13:20:00,114.36,114.49,114.35,114.47,7254.0,86.4525,86.5507,86.4449,86.5356,7254.0
2017-08-09 13:30:00,114.48,114.57,114.43,114.52,5629.0,86.5432,86.6112,86.5054,86.5734,5629.0
2017-08-09 13:40:00,114.53,114.56,114.18,114.3,25151.0,86.581,86.6037,86.3164,86.4071,25151.0
2017-08-09 13:50:00,114.29,114.35,114.24,114.32,10616.0,86.3995,86.4449,86.3617,86.4222,10616.0
2017-08-09 14:00:00,114.32,114.32,114.17,114.18,7389.0,86.4222,86.4222,86.3088,86.3164,7389.0
2017-08-09 14:10:00,114.18,114.33,114.17,114.17,3545.0,86.3164,86.4298,86.3088,86.3088,3545.0
2017-08-09 14:20:00,114.15,114.24,114.09,114.2,3881.0,86.2937,86.3617,86.2483,86.3315,3881.0
2017-08-09 14:30:00,114.22,114.22,114.04,114.12,3384.0,86.3466,86.3466,86.2106,86.271,3384.0
2017-08-09 14:40:00,114.18,114.19,114.01,114.1,12285.0,86.3164,86.3239,86.1879,86.2559,12285.0
2017-08-09 14:50:00,114.08,114.13,114.0,114.12,13066.0,86.2408,86.2786,86.1803,86.271,13066.0
2017-08-09 15:00:00,114.11,114.19,114.04,114.11,10348.0,86.2635,86.3239,86.2106,86.2635,10348.0
2017-08-09 15:10:00,114.15,114.4,114.1,114.4,11036.0,86.2937,86.4827,86.2559,86.4827,11036.0
2017-08-09 15:20:00,114.39,114.4,114.23,114.26,11436.0,86.4751,86.4827,86.3542,86.3769,11436.0
2017-08-09 15:30:00,114.26,114.34,114.16,114.34,13734.0,86.3769,86.4373,86.3013,86.4373,13734.0
2017-08-09 15:40:00,114.33,114.44,114.3,114.38,75112.0,86.4298,86.5129,86.4071,86.4676,75112.0
2017-08-09 15:50:00,114.39,114.53,114.37,114.41,58508.0,86.4751,86.581,86.46,86.4903,58508.0
2017-08-10 09:30:00,114.08,114.53,113.91,114.41,12213.0,86.2408,86.581,86.1123,86.4903,12213.0
2017-08-10 09:40:00,114.44,114.44,113.93,114.02,8717.0,86.5129,86.5129,86.1274,86.1954,8717.0
2017-08-10 09:50:00,114.02,114.25,113.89,114.04,7995.0,86.1954,86.3693,86.0972,86.2106,7995.0
2017-08-10 10:00:00,114.06,114.22,113.79,114.01,10239.0,86.2257,86.3466,86.0216,86.1879,10239.0
2017-08-10 10:10:00,113.96,114.01,113.8,113.88,11186.0,86.1501,86.1879,86.0291,86.0896,11186.0
2017-08-10 10:20:00,113.78,113.86,113.61,113.84,13037.0,86.014,86.0745,85.8855,86.0594,13037.0
2017-08-10 10:30:00,113.81,113.84,113.58,113.69,19922.0,86.0367,86.0594,85.8628,85.946,19922.0
2017-08-10 10:40:00,113.69,113.83,113.52,113.75,20582.0,85.946,86.0518,85.8174,85.9913,20582.0
2017-08-10 10:50:00,113.74,113.99,113.68,113.77,34840.0,85.9838,86.1728,85.9384,86.0064,34840.0
2017-08-10 11:00:00,113.73,113.96,113.71,113.72,19521.0,85.9762,86.1501,85.9611,85.9686,19521.0
2017-08-10 11:10:00,113.75,113.78,113.62,113.66,23432.0,85.9913,86.014,85.893,85.9233,23432.0
2017-08-10 11:20:00,113.61,113.65,113.46,113.59,24840.0,85.8855,85.9157,85.7721,85.8704,24840.0
2017-08-10 11:30:00,113.59,114.03,113.56,113.87,36074.0,85.8704,86.203,85.8477,86.082,36074.0
2017-08-10 11:40:00,113.81,113.87,113.71,113.71,23825.0,86.0367,86.082,85.9611,85.9611,23825.0
2017-08-10 11:50:00,113.7,113.72,113.48,113.54,9298.0,85.9535,85.9686,85.7872,85.8326,9298.0
2017-08-10 12:00:00,113.55,113.81,113.55,113.74,21069.0,85.8401,86.0367,85.8401,85.9838,21069.0
2017-08-10 12:10:00,113.8,113.8,113.66,113.76,12150.0,86.0291,86.0291,85.9233,85.9989,12150.0
2017-08-10 12:20:00,113.76,113.92,113.6,113.63,48088.0,85.9989,86.1198,85.8779,85.9006,48088.0
2017-08-10 12:30:00,113.62,113.68,113.33,113.38,13429.0,85.893,85.9384,85.6738,85.7116,13429.0
2017-08-10 12:40:00,113.38,113.5,113.34,113.43,121732.0,85.7116,85.8023,85.6814,85.7494,121732.0
2017-08-10 12:50:00,113.48,113.59,113.41,113.56,10479.0,85.7872,85.8704,85.7343,85.8477,10479.0
2017-08-10 13:00:00,113.59,113.71,113.43,113.46,11333.0,85.8704,85.9611,85.7494,85.7721,11333.0
2017-08-10 13:10:00,113.49,113.63,113.37,113.63,27762.0,85.7948,85.9006,85.7041,85.9006,27762.0
2017-08-10 13:20:00,113.66,113.66,113.32,113.4,12081.0,85.9233,85.9233,85.6663,85.7267,12081.0
2017-08-10 13:30:00,113.42,113.42,113.24,113.24,8356.0,85.7419,85.7419,85.6058,85.6058,8356.0
2017-08-10 13:40:00,113.23,113.29,113.05,113.1,8584.0,85.5982,85.6436,85.4621,85.4999,8584.0
2017-08-10 13:50:00,113.09,113.13,112.95,112.98,40748.0,85.4924,85.5226,85.3865,85.4092,40748.0
2017-08-10 14:00:00,112.95,113.07,112.93,113.05,35987.0,85.3865,85.4773,85.3714,85.4621,35987.0
2017-08-10 14:10:00,113.0,113.07,112.9,113.01,30146.0,85.4243,85.4773,85.3487,85.4319,30146.0
2017-08-10 14:20:00,113.06,113.22,113.05,113.16,14195.0,85.4697,85.5907,85.4621,85.5453,14195.0
2017-08-10 14:30:00,113.15,113.41,113.1,113.4,16976.0,85.5377,85.7343,85.4999,85.7267,16976.0
2017-08-10 14:40:00,113.34,113.39,113.23,113.32,29683.0,85.6814,85.7192,85.5982,85.6663,29683.0
2017-08-10 14:50:00,113.33,113.48,113.33,113.36,20077.0,85.6738,85.7872,85.6738,85.6965,20077.0
2017-08-10 15:00:00,113.4,113.4,113.17,113.2,14577.0,85.7267,85.7267,85.5529,85.5755,14577.0
2017-08-10 15:10:00,113.17,113.17,112.89,112.96,19781.0,85.5529,85.5529,85.3412,85.3941,19781.0
2017-08-10 15:20:00,112.94,113.18,112.87,113.18,54883.0,85.379,85.5604,85.3261,85.5604,54883.0
2017-08-10 15:30:00,113.16,113.26,112.96,113.1,43545.0,85.5453,85.6209,85.3941,85.4999,43545.0
2017-08-10 15:40:00,113.09,113.11,112.89,112.91,44119.0,85.4924,85.5075,85.3412,85.3563,44119.0
2017-08-10 15:50:00,112.92,113.0,112.82,112.85,88778.0,85.3639,85.4243,85.2883,85.3109,88778.0
2017-08-11 09:30:00,113.04,113.17,111.62,111.88,56710.0,85.4546,85.5529,84.3811,84.5777,56710.0
2017-08-11 09:40:00,111.88,112.12,111.73,112.07,23419.0,84.5777,84.7591,84.4643,84.7213,23419.0
2017-08-11 09:50:00,112.08,112.12,111.75,111.77,39763.0,84.7289,84.7591,84.4794,84.4945,39763.0
2017-08-11 10:00:00,111.74,111.91,111.63,111.7,37357.0,84.4718,84.6003,84.3887,84.4416,37357.0
2017-08-11 10:10:00,111.75,111.9,111.56,111.67,24310.0,84.4794,84.5928,84.3358,84.4189,24310.0
2017-08-11 10:20:00,111.66,111.66,111.39,111.48,29645.0,84.4113,84.4113,84.2072,84.2753,29645.0
2017-08-11 10:30:00,111.49,111.54,111.13,111.3,21478.0,84.2828,84.3206,84.0107,84.1392,21478.0
2017-08-11 10:40:00,111.31,111.44,111.13,111.13,31081.0,84.1468,84.245,84.0107,84.0107,31081.0
2017-08-11 10:50:00,111.13,111.2,111.03,111.1,36459.0,84.0107,84.0636,83.9351,83.988,36459.0
2017-08-11 11:00:00,111.1,111.36,111.08,111.35,27538.0,83.988,84.1846,83.9729,84.177,27538.0
2017-08-11 11:10:00,111.36,111.43,111.21,111.29,25076.0,84.1846,84.2375,84.0712,84.1316,25076.0
2017-08-11 11:20:00,111.29,111.36,111.17,111.21,18273.0,84.1316,84.1846,84.0409,84.0712,18273.0
2017-08-11 11:30:00,111.24,111.41,111.17,111.18,22185.0,84.0938,84.2224,84.0409,84.0485,22185.0
2017-08-11 11:40:00,111.18,111.4,111.12,111.32,22378.0,84.0485,84.2148,84.0031,84.1543,22378.0
2017-08-11 11:50:00,111.33,111.48,111.32,111.41,19859.0,84.1619,84.2753,84.1543,84.2224,19859.0
2017-08-11 12:00:00,111.45,111.72,111.44,111.7,30240.0,84.2526,84.4567,84.245,84.4416,30240.0
2017-08-11 12:10:00,111.72,111.86,111.6,111.77,24306.0,84.4567,84.5625,84.366,84.4945,24306.0
2017-08-11 12:20:00,111.77,111.84,111.63,111.75,12979.0,84.4945,84.5474,84.3887,84.4794,12979.0
2017-08-11 12:30:00,111.79,111.84,111.73,111.73,11590.0,84.5096,84.5474,84.4643,84.4643,11590.0
2017-08-11 12:40:00,111.76,111.88,111.64,111.65,22950.0,84.4869,84.5777,84.3962,84.4038,22950.0
2017-08-11 12:50:00,111.67,111.76,111.61,111.66,10416.0,84.4189,84.4869,84.3735,84.4113,10416.0
2017-08-11 13:00:00,111.65,111.66,111.43,111.5,13362.0,84.4038,84.4113,84.2375,84.2904,13362.0
2017-08-11 13:10:00,111.52,111.53,111.38,111.46,8374.0,84.3055,84.3131,84.1997,84.2602,8374.0
2017-08-11 13:20:00,111.48,111.48,111.25,111.29,11600.0,84.2753,84.2753,84.1014,84.1316,11600.0
2017-08-11 13:30:00,111.31,111.45,111.31,111.4,9994.0,84.1468,84.2526,84.1468,84.2148,9994.0
2017-08-11 13:40:00,111.41,111.54,111.36,111.42,13664.0,84.2224,84.3206,84.1846,84.2299,13664.0
2017-08-11 13:50:00,111.46,111.46,111.29,111.34,10977.0,84.2602,84.2602,84.1316,84.1694,10977.0
2017-08-11 14:00:00,111.34,111.37,111.27,111.3,8270.0,84.1694,84.1921,84.1165,84.1392,8270.0
2017-08-11 14:10:00,111.29,111.3,111.14,111.14,15001.0,84.1316,84.1392,84.0182,84.0182,15001.0
2017-08-11 14:20:00,111.15,111.18,111.0,111.01,24543.0,84.0258,84.0485,83.9124,83.92,24543.0
2017-08-11 14:30:00,111.01,111.03,110.67,110.75,31776.0,83.92,83.9351,83.6629,83.7234,31776.0
2017-08-11 14:40:00,110.76,111.3,110.75,111.22,36213.0,83.731,84.1392,83.7234,84.0787,36213.0
2017-08-11 14:50:00,111.23,111.35,111.16,111.26,27856.0,84.0863,84.177,84.0334,84.109,27856.0
2017-08-11 15:00:00,111.26,111.39,111.25,111.37,17845.0,84.109,84.2072,84.1014,84.1921,17845.0
2017-08-11 15:10:00,111.37,111.5,111.29,111.3,27127.0,84.1921,84.2904,84.1316,84.1392,27127.0
2017-08-11 15:20:00,111.3,111.76,111.3,111.74,20674.0,84.1392,84.4869,84.1392,84.4718,20674.0
2017-08-11 15:30:00,111.72,111.76,111.54,111.74,26658.0,84.4567,84.4869,84.3206,84.4718,26658.0
2017-08-11 15:40:00,111.73,111.88,111.65,111.81,41566.0,84.4643,84.5777,84.4038,84.5247,41566.0
2017-08-11 15:50:00,111.81,111.86,111.66,111.82,106311.0,84.5247,84.5625,84.4113,84.5323,106311.0
2017-08-14 09:30:00,112.54,113.51,112.3,113.15,36821.0,85.0766,85.8099,84.8952,85.5377,36821.0
2017-08-14 09:40:00,113.2,113.67,113.08,113.36,10598.0,85.5755,85.9308,85.4848,85.6965,10598.0
2017-08-14 09:50:00,113.41,113.57,113.2,113.53,15932.0,85.7343,85.8552,85.5755,85.825,15932.0
2017-08-14 10:00:00,113.6,114.15,113.6,113.87,16296.0,85.8779,86.2937,85.8779,86.082,16296.0
2017-08-14 10:10:00,113.84,113.84,113.66,113.73,11102.0,86.0594,86.0594,85.9233,85.9762,11102.0
2017-08-14 10:20:00,113.74,113.86,113.66,113.7,10069.0,85.9838,86.0745,85.9233,85.9535,10069.0
2017-08-14 10:30:00,113.72,113.79,113.64,113.7,13024.0,85.9686,86.0216,85.9082,85.9535,13024.0
2017-08-14 10:40:00,113.72,113.88,113.67,113.8,10448.0,85.9686,86.0896,85.9308,86.0291,10448.0
2017-08-14 10:50:00,113.83,114.26,113.79,114.23,8053.0,86.0518,86.3769,86.0216,86.3542,8053.0
2017-08-14 11:00:00,114.25,114.5,114.2,114.44,13179.0,86.3693,86.5583,86.3315,86.5129,13179.0
2017-08-14 11:10:00,114.44,114.75,114.42,114.75,11830.0,86.5129,86.7473,86.4978,86.7473,11830.0
2017-08-14 11:20:00,114.74,114.8,114.72,114.78,7136.0,86.7397,86.7851,86.7246,86.77,7136.0
2017-08-14 11:30:00,114.81,114.81,114.5,114.57,10560.0,86.7926,86.7926,86.5583,86.6112,10560.0
2017-08-14 11:40:00,114.58,114.84,114.57,114.65,21988.0,86.6188,86.8153,86.6112,86.6717,21988.0
2017-08-14 11:50:00,114.67,114.71,114.62,114.66,9200.0,86.6868,86.717,86.649,86.6793,9200.0
2017-08-14 12:00:00,114.7,114.79,114.67,114.69,10273.0,86.7095,86.7775,86.6868,86.7019,10273.0
2017-08-14 12:10:00,114.7,114.85,114.7,114.82,7469.0,86.7095,86.8229,86.7095,86.8002,7469.0
2017-08-14 12:20:00,114.8,114.92,114.8,114.86,16218.0,86.7851,86.8758,86.7851,86.8304,16218.0
2017-08-14 12:30:00,114.87,114.9,114.71,114.78,12349.0,86.838,86.8607,86.717,86.77,12349.0
2017-08-14 12:40:00,114.76,115.04,114.76,115.04,8420.0,86.7548,86.9665,86.7548,86.9665,8420.0
2017-08-14 12:50:00,115.05,115.05,114.78,114.82,11179.0,86.9741,86.9741,86.77,86.8002,11179.0
2017-08-14 13:00:00,114.87,114.95,114.85,114.95,4080.0,86.838,86.8985,86.8229,86.8985,4080.0
2017-08-14 13:10:00,114.95,114.97,114.87,114.89,14817.0,86.8985,86.9136,86.838,86.8531,14817.0
2017-08-14 13:20:00,114.89,114.95,114.84,114.88,9512.0,86.8531,86.8985,86.8153,86.8456,9512.0
2017-08-14 13:30:00,114.91,114.99,114.89,114.97,11289.0,86.8682,86.9287,86.8531,86.9136,11289.0
2017-08-14 13:40:00,114.98,115.05,114.89,114.92,20661.0,86.9212,86.9741,86.8531,86.8758,20661.0
2017-08-14 13:50:00,114.92,115.04,114.83,115.04,13069.0,86.8758,86.9665,86.8078,86.9665,13069.0
2017-08-14 14:00:00,115.06,115.13,115.02,115.04,10400.0,86.9816,87.0346,86.9514,86.9665,10400.0
2017-08-14 14:10:00,115.05,115.09,115.0,115.03,15676.0,86.9741,87.0043,86.9363,86.959,15676.0
2017-08-14 14:20:00,114.99,115.02,114.77,114.77,18511.0,86.9287,86.9514,86.7624,86.7624,18511.0
2017-08-14 14:30:00,114.77,114.88,114.67,114.71,15120.0,86.7624,86.8456,86.6868,86.717,15120.0
2017-08-14 14:40:00,114.71,114.85,114.71,114.75,16186.0,86.717,86.8229,86.717,86.7473,16186.0
2017-08-14 14:50:00,114.66,114.75,114.54,114.55,26642.0,86.6793,86.7473,86.5885,86.5961,26642.0
2017-08-14 15:00:00,114.57,114.71,114.5,114.6,17119.0,86.6112,86.717,86.5583,86.6339,17119.0
2017-08-14 15:10:00,114.6,114.68,114.55,114.67,25702.0,86.6339,86.6944,86.5961,86.6868,25702.0
2017-08-14 15:20:00,114.66,114.81,114.64,114.72,24629.0,86.6793,86.7926,86.6641,86.7246,24629.0
2017-08-14 15:30:00,114.7,114.7,114.54,114.59,37048.0,86.7095,86.7095,86.5885,86.6263,37048.0
2017-08-14 15:40:00,114.61,114.88,114.61,114.84,27076.0,86.6415,86.8456,86.6415,86.8153,27076.0
2017-08-14 15:50:00,114.85,114.95,114.72,114.85,112484.0,86.8229,86.8985,86.7246,86.8229,112484.0
2017-08-15 09:30:00,114.72,114.91,113.62,113.86,37482.0,86.7246,86.8682,85.893,86.0745,37482.0
2017-08-15 09:40:00,113.81,114.5,113.58,114.5,12918.0,86.0367,86.5583,85.8628,86.5583,12918.0
2017-08-15 09:50:00,114.35,114.63,114.3,114.62,14768.0,86.4449,86.6566,86.4071,86.649,14768.0
2017-08-15 10:00:00,114.61,114.64,114.34,114.34,9192.0,86.6415,86.6641,86.4373,86.4373,9192.0
2017-08-15 10:10:00,114.32,114.48,114.24,114.39,11606.0,86.4222,86.5432,86.3617,86.4751,11606.0
2017-08-15 10:20:00,114.41,114.5,114.17,114.42,9285.0,86.4903,86.5583,86.3088,86.4978,9285.0
2017-08-15 10:30:00,114.37,114.49,114.21,114.29,7691.0,86.46,86.5507,86.3391,86.3995,7691.0
2017-08-15 10:40:00,114.33,114.4,114.26,114.38,9015.0,86.4298,86.4827,86.3769,86.4676,9015.0
2017-08-15 10:50:00,114.38,114.47,114.31,114.35,9820.0,86.4676,86.5356,86.4147,86.4449,9820.0
2017-08-15 11:00:00,114.25,114.44,114.15,114.15,7831.0,86.3693,86.5129,86.2937,86.2937,7831.0
2017-08-15 11:10:00,114.15,114.35,114.15,114.29,8249.0,86.2937,86.4449,86.2937,86.3995,8249.0
2017-08-15 11:20:00,114.32,114.34,114.09,114.14,12566.0,86.4222,86.4373,86.2483,86.2861,12566.0
2017-08-15 11:30:00,114.15,114.35,114.15,114.27,8173.0,86.2937,86.4449,86.2937,86.3844,8173.0
2017-08-15 11:40:00,114.3,114.32,114.13,114.24,9131.0,86.4071,86.4222,86.2786,86.3617,9131.0
2017-08-15 11:50:00,114.16,114.24,114.15,114.2,3318.0,86.3013,86.3617,86.2937,86.3315,3318.0
2017-08-15 12:00:00,114.18,114.26,114.15,114.26,5402.0,86.3164,86.3769,86.2937,86.3769,5402.0
2017-08-15 12:10:00,114.26,114.31,114.19,114.26,11806.0,86.3769,86.4147,86.3239,86.3769,11806.0
2017-08-15 12:20:00,114.23,114.24,114.15,114.17,5347.0,86.3542,86.3617,86.2937,86.3088,5347.0
2017-08-15 12:30:00,114.22,114.29,114.22,114.29,1456.0,86.3466,86.3995,86.3466,86.3995,1456.0
2017-08-15 12:40:00,114.29,114.48,114.26,114.45,8805.0,86.3995,86.5432,86.3769,86.5205,8805.0
2017-08-15 12:50:00,114.49,114.49,114.3,114.37,15686.0,86.5507,86.5507,86.4071,86.46,15686.0
2017-08-15 13:00:00,114.39,114.61,114.37,114.57,8835.0,86.4751,86.6415,86.46,86.6112,8835.0
2017-08-15 13:10:00,114.6,114.67,114.35,114.39,18620.0,86.6339,86.6868,86.4449,86.4751,18620.0
2017-08-15 13:20:00,114.39,114.6,114.39,114.51,5000.0,86.4751,86.6339,86.4751,86.5659,5000.0
2017-08-15 13:30:00,114.51,114.59,114.41,114.47,16663.0,86.5659,86.6263,86.4903,86.5356,16663.0
2017-08-15 13:40:00,114.5,114.76,114.46,114.76,4429.0,86.5583,86.7548,86.5281,86.7548,4429.0
2017-08-15 13:50:00,114.75,114.84,114.74,114.8,7269.0,86.7473,86.8153,86.7397,86.7851,7269.0
2017-08-15 14:00:00,114.77,114.93,114.67,114.73,21036.0,86.7624,86.8834,86.6868,86.7322,21036.0
2017-08-15 14:10:00,114.75,114.77,114.58,114.59,8400.0,86.7473,86.7624,86.6188,86.6263,8400.0
2017-08-15 14:20:00,114.57,114.65,114.41,114.65,32202.0,86.6112,86.6717,86.4903,86.6717,32202.0
2017-08-15 14:30:00,114.66,114.77,114.58,114.77,6555.0,86.6793,86.7624,86.6188,86.7624,6555.0
2017-08-15 14:40:00,114.73,114.8,114.67,114.8,7385.0,86.7322,86.7851,86.6868,86.7851,7385.0
2017-08-15 14:50:00,114.81,114.85,114.7,114.71,13581.0,86.7926,86.8229,86.7095,86.717,13581.0
2017-08-15 15:00:00,114.71,114.82,114.7,114.82,12797.0,86.717,86.8002,86.7095,86.8002,12797.0
2017-08-15 15:10:00,114.84,114.99,114.8,114.98,7915.0,86.8153,86.9287,86.7851,86.9212,7915.0
2017-08-15 15:20:00,114.96,114.98,114.87,114.92,15030.0,86.906,86.9212,86.838,86.8758,15030.0
2017-08-15 15:30:00,114.94,115.0,114.9,114.96,11230.0,86.8909,86.9363,86.8607,86.906,11230.0
2017-08-15 15:40:00,114.97,115.05,114.94,115.04,19149.0,86.9136,86.9741,86.8909,86.9665,19149.0
2017-08-15 15:50:00,115.04,115.16,114.98,115.06,47191.0,86.9665,87.0572,86.9212,86.9816,47191.0
2017-08-16 09:30:00,115.14,115.8,115.01,115.77,27980.0,87.0421,87.5411,86.9438,87.5184,27980.0
2017-08-16 09:40:00,115.69,115.84,115.25,115.83,13002.0,87.4579,87.5713,87.1253,87.5637,13002.0
2017-08-16 09:50:00,115.84,115.95,115.7,115.85,7241.0,87.5713,87.6544,87.4655,87.5789,7241.0
2017-08-16 10:00:00,115.72,115.87,115.71,115.81,3220.0,87.4806,87.594,87.473,87.5486,3220.0
2017-08-16 10:10:00,115.81,115.95,115.75,115.94,7876.0,87.5486,87.6544,87.5033,87.6469,7876.0
2017-08-16 10:20:00,115.94,116.16,115.85,116.14,14500.0,87.6469,87.8132,87.5789,87.7981,14500.0
2017-08-16 10:30:00,116.12,116.26,116.09,116.19,20395.0,87.783,87.8888,87.7603,87.8359,20395.0
2017-08-16 10:40:00,116.22,116.25,116.06,116.08,4300.0,87.8586,87.8812,87.7376,87.7527,4300.0
2017-08-16 10:50:00,116.11,116.14,116.02,116.1,4147.0,87.7754,87.7981,87.7074,87.7678,4147.0
2017-08-16 11:00:00,116.1,116.11,115.9,116.0,10429.0,87.7678,87.7754,87.6167,87.6922,10429.0
2017-08-16 11:10:00,115.97,116.09,115.97,116.0,8909.0,87.6696,87.7603,87.6696,87.6922,8909.0
2017-08-16 11:20:00,116.03,116.06,115.92,116.02,13723.0,87.7149,87.7376,87.6318,87.7074,13723.0
2017-08-16 11:30:00,116.0,116.08,115.89,115.9,13842.0,87.6922,87.7527,87.6091,87.6167,13842.0
2017-08-16 11:40:00,115.94,116.05,115.9,115.93,10947.0,87.6469,87.73,87.6167,87.6393,10947.0
2017-08-16 11:50:00,115.95,116.05,115.94,115.95,8502.0,87.6544,87.73,87.6469,87.6544,8502.0
2017-08-16 12:00:00,115.94,116.07,115.94,116.05,4850.0,87.6469,87.7452,87.6469,87.73,4850.0
2017-08-16 12:10:00,116.02,116.18,116.02,116.16,8499.0,87.7074,87.8283,87.7074,87.8132,8499.0
2017-08-16 12:20:00,116.16,116.18,115.96,115.96,5600.0,87.8132,87.8283,87.662,87.662,5600.0
2017-08-16 12:30:00,115.95,116.02,115.92,116.01,3964.0,87.6544,87.7074,87.6318,87.6998,3964.0
2017-08-16 12:40:00,116.02,116.17,115.99,116.17,7223.0,87.7074,87.8208,87.6847,87.8208,7223.0
2017-08-16 12:50:00,116.17,116.22,116.12,116.17,11798.0,87.8208,87.8586,87.783,87.8208,11798.0
2017-08-16 13:00:00,116.19,116.24,116.13,116.2,9288.0,87.8359,87.8737,87.7905,87.8434,9288.0
2017-08-16 13:10:00,116.22,116.45,116.11,116.45,34877.0,87.8586,88.0324,87.7754,88.0324,34877.0
2017-08-16 13:20:00,116.43,116.55,116.28,116.53,14779.0,88.0173,88.108,87.9039,88.0929,14779.0
2017-08-16 13:30:00,116.54,116.71,116.53,116.71,8332.0,88.1005,88.229,88.0929,88.229,8332.0
2017-08-16 13:40:00,116.68,116.75,116.51,116.6,8091.0,88.2063,88.2592,88.0778,88.1458,8091.0
2017-08-16 13:50:00,116.6,116.83,116.6,116.82,9195.0,88.1458,88.3197,88.1458,88.3121,9195.0
2017-08-16 14:00:00,116.83,116.84,116.62,116.8,12546.0,88.3197,88.3273,88.1609,88.297,12546.0
2017-08-16 14:10:00,116.8,116.81,116.4,116.4,17866.0,88.297,88.3046,87.9946,87.9946,17866.0
2017-08-16 14:20:00,116.4,116.56,116.33,116.4,10099.0,87.9946,88.1156,87.9417,87.9946,10099.0
2017-08-16 14:30:00,116.39,116.52,116.29,116.41,16613.0,87.9871,88.0854,87.9115,88.0022,16613.0
2017-08-16 14:40:00,116.41,116.49,116.35,116.47,19366.0,88.0022,88.0627,87.9568,88.0476,19366.0
2017-08-16 14:50:00,116.43,116.66,116.39,116.52,13922.0,88.0173,88.1912,87.9871,88.0854,13922.0
2017-08-16 15:00:00,116.55,116.61,116.37,116.37,14335.0,88.108,88.1534,87.972,87.972,14335.0
2017-08-16 15:10:00,116.37,116.44,116.34,116.35,15944.0,87.972,88.0249,87.9493,87.9568,15944.0
2017-08-16 15:20:00,116.36,116.52,116.32,116.39,20724.0,87.9644,88.0854,87.9342,87.9871,20724.0
2017-08-16 15:30:00,116.4,116.53,116.4,116.44,23031.0,87.9946,88.0929,87.9946,88.0249,23031.0
2017-08-16 15:40:00,116.44,116.55,116.41,116.53,41969.0,88.0249,88.108,88.0022,88.0929,41969.0
2017-08-16 15:50:00,116.53,116.58,116.43,116.51,87513.0,88.0929,88.1307,88.0173,88.0778,87513.0
2017-08-17 09:30:00,116.38,116.79,116.21,116.27,23896.0,87.9795,88.2895,87.851,87.8964,23896.0
2017-08-17 09:40:00,116.35,116.65,116.27,116.36,8857.0,87.9568,88.1836,87.8964,87.9644,8857.0
2017-08-17 09:50:00,116.45,116.78,116.44,116.64,11626.0,88.0324,88.2819,88.0249,88.1761,11626.0
2017-08-17 10:00:00,116.57,116.63,116.47,116.54,10218.0,88.1231,88.1685,88.0476,88.1005,10218.0
2017-08-17 10:10:00,116.59,116.78,116.5,116.56,16380.0,88.1383,88.2819,88.0702,88.1156,16380.0
2017-08-17 10:20:00,116.61,116.84,116.61,116.84,9728.0,88.1534,88.3273,88.1534,88.3273,9728.0
2017-08-17 10:30:00,116.85,116.87,116.74,116.83,7510.0,88.3348,88.3499,88.2517,88.3197,7510.0
2017-08-17 10:40:00,116.8,116.88,116.7,116.74,8046.0,88.297,88.3575,88.2214,88.2517,8046.0
2017-08-17 10:50:00,116.72,116.77,116.62,116.62,11094.0,88.2365,88.2743,88.1609,88.1609,11094.0
2017-08-17 11:00:00,116.64,116.72,116.56,116.63,10342.0,88.1761,88.2365,88.1156,88.1685,10342.0
2017-08-17 11:10:00,116.59,116.66,116.49,116.62,6615.0,88.1383,88.1912,88.0627,88.1609,6615.0
2017-08-17 11:20:00,116.64,116.68,116.51,116.51,6332.0,88.1761,88.2063,88.0778,88.0778,6332.0
2017-08-17 11:30:00,116.51,116.57,116.51,116.54,7872.0,88.0778,88.1231,88.0778,88.1005,7872.0
2017-08-17 11:40:00,116.56,116.63,116.41,116.43,5000.0,88.1156,88.1685,88.0022,88.0173,5000.0
2017-08-17 11:50:00,116.46,116.66,116.43,116.63,17314.0,88.04,88.1912,88.0173,88.1685,17314.0
2017-08-17 12:00:00,116.63,116.64,116.37,116.4,6900.0,88.1685,88.1761,87.972,87.9946,6900.0
2017-08-17 12:10:00,116.4,116.42,116.19,116.24,5702.0,87.9946,88.0098,87.8359,87.8737,5702.0
2017-08-17 12:20:00,116.24,116.33,116.16,116.22,6682.0,87.8737,87.9417,87.8132,87.8586,6682.0
2017-08-17 12:30:00,116.24,116.25,116.12,116.2,5457.0,87.8737,87.8812,87.783,87.8434,5457.0
2017-08-17 12:40:00,116.23,116.39,116.19,116.37,4230.0,87.8661,87.9871,87.8359,87.972,4230.0
2017-08-17 12:50:00,116.36,116.39,116.21,116.22,5353.0,87.9644,87.9871,87.851,87.8586,5353.0
2017-08-17 13:00:00,116.21,116.22,116.08,116.17,4907.0,87.851,87.8586,87.7527,87.8208,4907.0
2017-08-17 13:10:00,116.12,116.22,116.11,116.2,7596.0,87.783,87.8586,87.7754,87.8434,7596.0
2017-08-17 13:20:00,116.17,116.27,116.17,116.22,5230.0,87.8208,87.8964,87.8208,87.8586,5230.0
2017-08-17 13:30:00,116.22,116.33,116.2,116.3,7756.0,87.8586,87.9417,87.8434,87.919,7756.0
2017-08-17 13:40:00,116.29,116.41,116.29,116.32,12858.0,87.9115,88.0022,87.9115,87.9342,12858.0
2017-08-17 13:50:00,116.31,116.41,116.25,116.39,11213.0,87.9266,88.0022,87.8812,87.9871,11213.0
2017-08-17 14:00:00,116.36,116.36,116.26,116.3,5700.0,87.9644,87.9644,87.8888,87.919,5700.0
2017-08-17 14:10:00,116.31,116.41,116.19,116.25,34302.0,87.9266,88.0022,87.8359,87.8812,34302.0
2017-08-17 14:20:00,116.27,116.28,116.17,116.28,3700.0,87.8964,87.9039,87.8208,87.9039,3700.0
2017-08-17 14:30:00,116.21,116.21,115.89,115.9,5546.0,87.851,87.851,87.6091,87.6167,5546.0
2017-08-17 14:40:00,115.91,115.93,115.84,115.93,8400.0,87.6242,87.6393,87.5713,87.6393,8400.0
2017-08-17 14:50:00,115.93,115.95,115.85,115.95,8865.0,87.6393,87.6544,87.5789,87.6544,8865.0
2017-08-17 15:00:00,115.93,115.93,115.75,115.88,29666.0,87.6393,87.6393,87.5033,87.6015,29666.0
2017-08-17 15:10:00,115.85,115.89,115.54,115.58,21774.0,87.5789,87.6091,87.3445,87.3747,21774.0
2017-08-17 15:20:00,115.62,115.62,115.37,115.41,18448.0,87.405,87.405,87.216,87.2462,18448.0
2017-08-17 15:30:00,115.43,115.64,115.3,115.52,22798.0,87.2613,87.4201,87.1631,87.3294,22798.0
2017-08-17 15:40:00,115.51,115.52,115.38,115.47,28529.0,87.3218,87.3294,87.2235,87.2916,28529.0
2017-08-17 15:50:00,115.47,115.51,115.35,115.48,110197.0,87.2916,87.3218,87.2009,87.2991,110197.0
2017-08-18 09:30:00,115.17,115.17,114.43,114.62,64642.0,87.0648,87.0648,86.5054,86.649,64642.0
2017-08-18 09:40:00,114.62,114.62,114.15,114.23,14097.0,86.649,86.649,86.2937,86.3542,14097.0
2017-08-18 09:50:00,114.24,114.37,114.01,114.03,27062.0,86.3617,86.46,86.1879,86.203,27062.0
2017-08-18 10:00:00,114.03,114.18,113.92,114.14,12658.0,86.203,86.3164,86.1198,86.2861,12658.0
2017-08-18 10:10:00,114.14,114.19,113.97,114.09,11012.0,86.2861,86.3239,86.1576,86.2483,11012.0
2017-08-18 10:20:00,114.04,114.09,113.91,113.93,8021.0,86.2106,86.2483,86.1123,86.1274,8021.0
2017-08-18 10:30:00,113.93,114.3,113.89,114.3,44130.0,86.1274,86.4071,86.0972,86.4071,44130.0
2017-08-18 10:40:00,114.31,114.34,114.23,114.23,16867.0,86.4147,86.4373,86.3542,86.3542,16867.0
2017-08-18 10:50:00,114.23,114.35,114.17,114.22,13210.0,86.3542,86.4449,86.3088,86.3466,13210.0
2017-08-18 11:00:00,114.22,114.25,114.14,114.16,15563.0,86.3466,86.3693,86.2861,86.3013,15563.0
2017-08-18 11:10:00,114.17,114.44,114.17,114.44,11946.0,86.3088,86.5129,86.3088,86.5129,11946.0
2017-08-18 11:20:00,114.37,114.55,114.32,114.39,14652.0,86.46,86.5961,86.4222,86.4751,14652.0
2017-08-18 11:30:00,114.38,114.54,114.38,114.44,7047.0,86.4676,86.5885,86.4676,86.5129,7047.0
2017-08-18 11:40:00,114.38,114.5,114.34,114.5,8720.0,86.4676,86.5583,86.4373,86.5583,8720.0
2017-08-18 11:50:00,114.49,114.58,114.49,114.5,7209.0,86.5507,86.6188,86.5507,86.5583,7209.0
2017-08-18 12:00:00,114.48,114.56,114.39,114.51,7884.0,86.5432,86.6037,86.4751,86.5659,7884.0
2017-08-18 12:10:00,114.54,114.61,114.45,114.61,13246.0,86.5885,86.6415,86.5205,86.6415,13246.0
2017-08-18 12:20:00,114.6,114.75,114.53,114.75,4810.0,86.6339,86.7473,86.581,86.7473,4810.0
2017-08-18 12:30:00,114.75,114.86,114.72,114.85,10284.0,86.7473,86.8304,86.7246,86.8229,10284.0
2017-08-18 12:40:00,114.88,115.06,114.88,115.06,8561.0,86.8456,86.9816,86.8456,86.9816,8561.0
2017-08-18 12:50:00,115.03,115.07,114.96,115.02,8911.0,86.959,86.9892,86.906,86.9514,8911.0
2017-08-18 13:00:00,115.01,115.05,114.87,114.99,9604.0,86.9438,86.9741,86.838,86.9287,9604.0
2017-08-18 13:10:00,114.98,115.04,114.89,114.9,5452.0,86.9212,86.9665,86.8531,86.8607,5452.0
2017-08-18 13:20:00,114.85,115.03,114.81,115.03,5145.0,86.8229,86.959,86.7926,86.959,5145.0
2017-08-18 13:30:00,114.97,115.04,114.89,115.03,8500.0,86.9136,86.9665,86.8531,86.959,8500.0
2017-08-18 13:40:00,115.04,115.19,115.02,115.13,9049.0,86.9665,87.0799,86.9514,87.0346,9049.0
2017-08-18 13:50:00,115.12,115.2,115.07,115.07,7945.0,87.027,87.0875,86.9892,86.9892,7945.0
2017-08-18 14:00:00,115.12,115.2,115.03,115.2,9983.0,87.027,87.0875,86.959,87.0875,9983.0
2017-08-18 14:10:00,115.13,115.35,115.13,115.25,13793.0,87.0346,87.2009,87.0346,87.1253,13793.0
2017-08-18 14:20:00,115.26,115.36,115.21,115.35,4799.0,87.1328,87.2084,87.095,87.2009,4799.0
2017-08-18 14:30:00,115.3,115.39,115.23,115.37,9954.0,87.1631,87.2311,87.1102,87.216,9954.0
2017-08-18 14:40:00,115.38,115.47,115.25,115.28,5816.0,87.2235,87.2916,87.1253,87.148,5816.0
2017-08-18 14:50:00,115.28,115.34,115.19,115.26,6829.0,87.148,87.1933,87.0799,87.1328,6829.0
2017-08-18 15:00:00,115.21,115.38,115.2,115.36,15479.0,87.095,87.2235,87.0875,87.2084,15479.0
2017-08-18 15:10:00,115.3,115.33,115.2,115.3,6822.0,87.1631,87.1857,87.0875,87.1631,6822.0
2017-08-18 15:20:00,115.26,115.45,115.2,115.32,14350.0,87.1328,87.2765,87.0875,87.1782,14350.0
2017-08-18 15:30:00,115.32,115.32,115.04,115.08,10057.0,87.1782,87.1782,86.9665,86.9968,10057.0
2017-08-18 15:40:00,115.08,115.13,114.94,114.99,17191.0,86.9968,87.0346,86.8909,86.9287,17191.0
2017-08-18 15:50:00,114.99,115.08,114.82,114.92,67415.0,86.9287,86.9968,86.8002,86.8758,67415.0
2017-08-21 09:30:00,115.0,115.61,114.69,115.52,16991.0,86.9363,87.3974,86.7019,87.3294,16991.0
2017-08-21 09:40:00,115.43,115.78,115.18,115.74,16457.0,87.2613,87.5259,87.0724,87.4957,16457.0
2017-08-21 09:50:00,115.77,116.0,115.55,115.78,16849.0,87.5184,87.6922,87.3521,87.5259,16849.0
2017-08-21 10:00:00,115.72,115.99,115.61,115.94,12982.0,87.4806,87.6847,87.3974,87.6469,12982.0
2017-08-21 10:10:00,115.95,116.42,115.95,116.29,24724.0,87.6544,88.0098,87.6544,87.9115,24724.0
2017-08-21 10:20:00,116.21,116.36,116.0,116.34,8667.0,87.851,87.9644,87.6922,87.9493,8667.0
2017-08-21 10:30:00,116.38,116.38,116.12,116.13,8240.0,87.9795,87.9795,87.783,87.7905,8240.0
2017-08-21 10:40:00,116.23,116.33,116.08,116.08,11454.0,87.8661,87.9417,87.7527,87.7527,11454.0
2017-08-21 10:50:00,116.06,116.22,116.05,116.19,7899.0,87.7376,87.8586,87.73,87.8359,7899.0
2017-08-21 11:00:00,116.23,116.25,116.11,116.15,11104.0,87.8661,87.8812,87.7754,87.8056,11104.0
2017-08-21 11:10:00,116.15,116.28,116.1,116.13,10784.0,87.8056,87.9039,87.7678,87.7905,10784.0
2017-08-21 11:20:00,116.1,116.19,115.88,115.88,9055.0,87.7678,87.8359,87.6015,87.6015,9055.0
2017-08-21 11:30:00,115.88,116.13,115.88,116.12,6958.0,87.6015,87.7905,87.6015,87.783,6958.0
2017-08-21 11:40:00,116.14,116.21,116.06,116.17,4100.0,87.7981,87.851,87.7376,87.8208,4100.0
2017-08-21 11:50:00,116.17,116.17,115.96,115.96,10206.0,87.8208,87.8208,87.662,87.662,10206.0
2017-08-21 12:00:00,115.95,116.3,115.95,116.2,13959.0,87.6544,87.919,87.6544,87.8434,13959.0
2017-08-21 12:10:00,116.21,116.4,116.2,116.21,11600.0,87.851,87.9946,87.8434,87.851,11600.0
2017-08-21 12:20:00,116.28,116.47,116.21,116.43,36254.0,87.9039,88.0476,87.851,88.0173,36254.0
2017-08-21 12:30:00,116.44,116.44,116.26,116.31,14358.0,88.0249,88.0249,87.8888,87.9266,14358.0
2017-08-21 12:40:00,116.28,116.6,116.28,116.6,21540.0,87.9039,88.1458,87.9039,88.1458,21540.0
2017-08-21 12:50:00,116.57,116.74,116.51,116.69,9655.0,88.1231,88.2517,88.0778,88.2139,9655.0
2017-08-21 13:00:00,116.69,116.8,116.66,116.66,8181.0,88.2139,88.297,88.1912,88.1912,8181.0
2017-08-21 13:10:00,116.66,116.69,116.48,116.48,5823.0,88.1912,88.2139,88.0551,88.0551,5823.0
2017-08-21 13:20:00,116.49,116.62,116.49,116.56,5018.0,88.0627,88.1609,88.0627,88.1156,5018.0
2017-08-21 13:30:00,116.55,116.55,116.44,116.44,7939.0,88.108,88.108,88.0249,88.0249,7939.0
2017-08-21 13:40:00,116.44,116.48,116.4,116.41,17730.0,88.0249,88.0551,87.9946,88.0022,17730.0
2017-08-21 13:50:00,116.4,116.45,116.35,116.4,7805.0,87.9946,88.0324,87.9568,87.9946,7805.0
2017-08-21 14:00:00,116.35,116.52,116.35,116.44,6284.0,87.9568,88.0854,87.9568,88.0249,6284.0
2017-08-21 14:10:00,116.44,116.5,116.33,116.33,7943.0,88.0249,88.0702,87.9417,87.9417,7943.0
2017-08-21 14:20:00,116.34,116.39,116.31,116.33,8588.0,87.9493,87.9871,87.9266,87.9417,8588.0
2017-08-21 14:30:00,116.33,116.43,116.33,116.34,8400.0,87.9417,88.0173,87.9417,87.9493,8400.0
2017-08-21 14:40:00,116.36,116.55,116.34,116.46,8126.0,87.9644,88.108,87.9493,88.04,8126.0
2017-08-21 14:50:00,116.46,116.56,116.44,116.5,4700.0,88.04,88.1156,88.0249,88.0702,4700.0
2017-08-21 15:00:00,116.48,116.49,116.37,116.4,10113.0,88.0551,88.0627,87.972,87.9946,10113.0
2017-08-21 15:10:00,116.43,116.53,116.4,116.51,12445.0,88.0173,88.0929,87.9946,88.0778,12445.0
2017-08-21 15:20:00,116.51,116.58,116.5,116.54,12485.0,88.0778,88.1307,88.0702,88.1005,12485.0
2017-08-21 15:30:00,116.56,116.59,116.42,116.46,20857.0,88.1156,88.1383,88.0098,88.04,20857.0
2017-08-21 15:40:00,116.46,116.57,116.41,116.57,31986.0,88.04,88.1231,88.0022,88.1231,31986.0
2017-08-21 15:50:00,116.57,116.66,116.34,116.4,61392.0,88.1231,88.1912,87.9493,87.9946,61392.0
2017-08-22 09:30:00,116.46,116.78,116.19,116.57,30604.0,88.04,88.2819,87.8359,88.1231,30604.0
2017-08-22 09:40:00,116.81,117.04,116.59,117.04,14165.0,88.3046,88.4785,88.1383,88.4785,14165.0
2017-08-22 09:50:00,117.04,117.07,116.7,116.85,12872.0,88.4785,88.5011,88.2214,88.3348,12872.0
2017-08-22 10:00:00,116.86,117.03,116.74,117.03,9733.0,88.3424,88.4709,88.2517,88.4709,9733.0
2017-08-22 10:10:00,117.03,117.18,117.02,117.17,15352.0,88.4709,88.5843,88.4633,88.5767,15352.0
2017-08-22 10:20:00,117.17,117.26,117.12,117.26,4945.0,88.5767,88.6448,88.5389,88.6448,4945.0
2017-08-22 10:30:00,117.26,117.36,117.26,117.29,6598.0,88.6448,88.7204,88.6448,88.6674,6598.0
2017-08-22 10:40:00,117.27,117.32,117.16,117.32,9313.0,88.6523,88.6901,88.5692,88.6901,9313.0
2017-08-22 10:50:00,117.32,117.35,117.2,117.21,5469.0,88.6901,88.7128,88.5994,88.607,5469.0
2017-08-22 11:00:00,117.22,117.23,117.0,117.0,3427.0,88.6145,88.6221,88.4482,88.4482,3427.0
2017-08-22 11:10:00,117.05,117.08,116.97,117.04,4117.0,88.486,88.5087,88.4255,88.4785,4117.0
2017-08-22 11:20:00,117.05,117.07,116.86,116.93,7241.0,88.486,88.5011,88.3424,88.3953,7241.0
2017-08-22 11:30:00,116.99,117.03,116.79,116.82,4887.0,88.4407,88.4709,88.2895,88.3121,4887.0
2017-08-22 11:40:00,116.82,116.86,116.73,116.85,7887.0,88.3121,88.3424,88.2441,88.3348,7887.0
2017-08-22 11:50:00,116.84,116.84,116.68,116.77,11127.0,88.3273,88.3273,88.2063,88.2743,11127.0
2017-08-22 12:00:00,116.77,116.85,116.75,116.85,12446.0,88.2743,88.3348,88.2592,88.3348,12446.0
2017-08-22 12:10:00,116.82,117.04,116.81,117.0,7364.0,88.3121,88.4785,88.3046,88.4482,7364.0
2017-08-22 12:20:00,117.0,117.0,116.86,116.96,7894.0,88.4482,88.4482,88.3424,88.418,7894.0
2017-08-22 12:30:00,116.93,117.06,116.89,117.01,10272.0,88.3953,88.4936,88.3651,88.4558,10272.0
2017-08-22 12:40:00,117.03,117.05,116.99,116.99,14412.0,88.4709,88.486,88.4407,88.4407,14412.0
2017-08-22 12:50:00,116.97,117.12,116.96,117.09,16578.0,88.4255,88.5389,88.418,88.5163,16578.0
2017-08-22 13:00:00,117.13,117.2,117.13,117.17,4368.0,88.5465,88.5994,88.5465,88.5767,4368.0
2017-08-22 13:10:00,117.19,117.28,117.16,117.23,4880.0,88.5918,88.6599,88.5692,88.6221,4880.0
2017-08-22 13:20:00,117.27,117.39,117.24,117.39,6013.0,88.6523,88.743,88.6296,88.743,6013.0
2017-08-22 13:30:00,117.4,117.46,117.37,117.39,6145.0,88.7506,88.796,88.7279,88.743,6145.0
2017-08-22 13:40:00,117.39,117.41,117.3,117.36,7582.0,88.743,88.7582,88.675,88.7204,7582.0
2017-08-22 13:50:00,117.37,117.44,117.35,117.39,16703.0,88.7279,88.7808,88.7128,88.743,16703.0
2017-08-22 14:00:00,117.41,117.48,117.32,117.32,3967.0,88.7582,88.8111,88.6901,88.6901,3967.0
2017-08-22 14:10:00,117.31,117.46,117.31,117.45,7842.0,88.6826,88.796,88.6826,88.7884,7842.0
2017-08-22 14:20:00,117.49,117.69,117.46,117.63,12124.0,88.8186,88.9698,88.796,88.9245,12124.0
2017-08-22 14:30:00,117.63,117.74,117.62,117.72,14009.0,88.9245,89.0076,88.9169,88.9925,14009.0
2017-08-22 14:40:00,117.74,117.83,117.72,117.73,5587.0,89.0076,89.0757,88.9925,89.0001,5587.0
2017-08-22 14:50:00,117.72,117.84,117.72,117.8,7279.0,88.9925,89.0832,88.9925,89.053,7279.0
2017-08-22 15:00:00,117.8,117.93,117.79,117.86,18148.0,89.053,89.1513,89.0454,89.0983,18148.0
2017-08-22 15:10:00,117.87,118.05,117.86,117.98,18619.0,89.1059,89.242,89.0983,89.1891,18619.0
2017-08-22 15:20:00,118.0,118.05,117.85,117.93,13230.0,89.2042,89.242,89.0908,89.1513,13230.0
2017-08-22 15:30:00,117.93,118.07,117.9,117.97,20985.0,89.1513,89.2571,89.1286,89.1815,20985.0
2017-08-22 15:40:00,117.95,117.97,117.86,117.87,31175.0,89.1664,89.1815,89.0983,89.1059,31175.0
2017-08-22 15:50:00,117.89,117.89,117.54,117.64,62295.0,89.121,89.121,88.8564,88.932,62295.0
2017-08-23 09:30:00,117.59,117.83,117.04,117.53,20443.0,88.8942,89.0757,88.4785,88.8489,20443.0
2017-08-23 09:40:00,117.4,117.58,117.3,117.5,6125.0,88.7506,88.8867,88.675,88.8262,6125.0
2017-08-23 09:50:00,117.5,117.69,117.26,117.69,20010.0,88.8262,88.9698,88.6448,88.9698,20010.0
2017-08-23 10:00:00,117.67,117.93,117.56,117.77,13247.0,88.9547,89.1513,88.8716,89.0303,13247.0
2017-08-23 10:10:00,117.87,118.08,117.77,118.08,21899.0,89.1059,89.2647,89.0303,89.2647,21899.0
2017-08-23 10:20:00,118.04,118.15,117.89,118.1,10518.0,89.2344,89.3176,89.121,89.2798,10518.0
2017-08-23 10:30:00,118.17,118.35,118.03,118.18,4760.0,89.3327,89.4688,89.2269,89.3403,4760.0
2017-08-23 10:40:00,118.11,118.21,118.01,118.12,6236.0,89.2873,89.3629,89.2117,89.2949,6236.0
2017-08-23 10:50:00,118.11,118.22,117.99,117.99,9226.0,89.2873,89.3705,89.1966,89.1966,9226.0
2017-08-23 11:00:00,118.02,118.11,117.94,117.94,9800.0,89.2193,89.2873,89.1588,89.1588,9800.0
2017-08-23 11:10:00,118.03,118.27,117.86,118.27,5228.0,89.2269,89.4083,89.0983,89.4083,5228.0
2017-08-23 11:20:00,118.28,118.28,118.09,118.16,20506.0,89.4159,89.4159,89.2722,89.3251,20506.0
2017-08-23 11:30:00,118.18,118.25,118.06,118.2,9020.0,89.3403,89.3932,89.2495,89.3554,9020.0
2017-08-23 11:40:00,118.19,118.22,118.06,118.17,3374.0,89.3478,89.3705,89.2495,89.3327,3374.0
2017-08-23 11:50:00,118.22,118.24,118.02,118.09,7070.0,89.3705,89.3856,89.2193,89.2722,7070.0
2017-08-23 12:00:00,118.05,118.26,118.03,118.1,5998.0,89.242,89.4007,89.2269,89.2798,5998.0
2017-08-23 12:10:00,118.08,118.16,117.98,118.01,7717.0,89.2647,89.3251,89.1891,89.2117,7717.0
2017-08-23 12:20:00,118.01,118.29,117.95,118.18,8443.0,89.2117,89.4234,89.1664,89.3403,8443.0
2017-08-23 12:30:00,118.2,118.24,118.04,118.2,5868.0,89.3554,89.3856,89.2344,89.3554,5868.0
2017-08-23 12:40:00,118.14,118.23,118.04,118.08,6703.0,89.31,89.3781,89.2344,89.2647,6703.0
2017-08-23 12:50:00,118.02,118.25,118.02,118.23,8377.0,89.2193,89.3932,89.2193,89.3781,8377.0
2017-08-23 13:00:00,118.22,118.27,118.07,118.17,15738.0,89.3705,89.4083,89.2571,89.3327,15738.0
2017-08-23 13:10:00,118.14,118.25,118.12,118.21,4700.0,89.31,89.3932,89.2949,89.3629,4700.0
2017-08-23 13:20:00,118.22,118.23,118.09,118.14,4466.0,89.3705,89.3781,89.2722,89.31,4466.0
2017-08-23 13:30:00,118.15,118.19,118.06,118.12,7520.0,89.3176,89.3478,89.2495,89.2949,7520.0
2017-08-23 13:40:00,118.08,118.23,118.08,118.15,12213.0,89.2647,89.3781,89.2647,89.3176,12213.0
2017-08-23 13:50:00,118.08,118.14,118.01,118.06,4598.0,89.2647,89.31,89.2117,89.2495,4598.0
2017-08-23 14:00:00,118.09,118.18,118.06,118.17,10645.0,89.2722,89.3403,89.2495,89.3327,10645.0
2017-08-23 14:10:00,118.19,118.28,118.14,118.2,26241.0,89.3478,89.4159,89.31,89.3554,26241.0
2017-08-23 14:20:00,118.2,118.34,118.17,118.26,62863.0,89.3554,89.4612,89.3327,89.4007,62863.0
2017-08-23 14:30:00,118.29,118.32,118.19,118.26,10250.0,89.4234,89.4461,89.3478,89.4007,10250.0
2017-08-23 14:40:00,118.25,118.26,118.2,118.22,6024.0,89.3932,89.4007,89.3554,89.3705,6024.0
2017-08-23 14:50:00,118.24,118.24,118.14,118.23,8120.0,89.3856,89.3856,89.31,89.3781,8120.0
2017-08-23 15:00:00,118.21,118.33,118.21,118.25,6456.0,89.3629,89.4537,89.3629,89.3932,6456.0
2017-08-23 15:10:00,118.23,118.41,118.23,118.4,12209.0,89.3781,89.5141,89.3781,89.5066,12209.0
2017-08-23 15:20:00,118.4,118.58,118.4,118.44,13617.0,89.5066,89.6426,89.5066,89.5368,13617.0
2017-08-23 15:30:00,118.39,118.45,118.37,118.37,17678.0,89.499,89.5444,89.4839,89.4839,17678.0
2017-08-23 15:40:00,118.37,118.37,118.16,118.23,20846.0,89.4839,89.4839,89.3251,89.3781,20846.0
2017-08-23 15:50:00,118.22,118.25,118.12,118.13,38146.0,89.3705,89.3932,89.2949,89.3025,38146.0
2017-08-24 09:30:00,118.38,118.86,118.3,118.49,19284.0,89.4914,89.8543,89.431,89.5746,19284.0
2017-08-24 09:40:00,118.55,118.72,118.35,118.35,5920.0,89.62,89.7485,89.4688,89.4688,5920.0
2017-08-24 09:50:00,118.32,118.39,118.15,118.31,4918.0,89.4461,89.499,89.3176,89.4385,4918.0
2017-08-24 10:00:00,118.34,118.38,117.95,118.21,8680.0,89.4612,89.4914,89.1664,89.3629,8680.0
2017-08-24 10:10:00,118.21,118.31,118.0,118.15,9920.0,89.3629,89.4385,89.2042,89.3176,9920.0
2017-08-24 10:20:00,118.13,118.3,118.1,118.3,14070.0,89.3025,89.431,89.2798,89.431,14070.0
2017-08-24 10:30:00,118.3,118.31,118.1,118.22,13382.0,89.431,89.4385,89.2798,89.3705,13382.0
2017-08-24 10:40:00,118.26,118.29,118.01,118.01,9374.0,89.4007,89.4234,89.2117,89.2117,9374.0
2017-08-24 10:50:00,118.08,118.29,118.03,118.04,5754.0,89.2647,89.4234,89.2269,89.2344,5754.0
2017-08-24 11:00:00,118.1,118.1,117.86,117.99,4369.0,89.2798,89.2798,89.0983,89.1966,4369.0
2017-08-24 11:10:00,118.0,118.0,117.8,117.85,16131.0,89.2042,89.2042,89.053,89.0908,16131.0
2017-08-24 11:20:00,117.81,117.94,117.69,117.76,7536.0,89.0605,89.1588,88.9698,89.0227,7536.0
2017-08-24 11:30:00,117.72,117.91,117.65,117.91,4721.0,88.9925,89.1361,88.9396,89.1361,4721.0
2017-08-24 11:40:00,117.94,118.23,117.94,118.11,35102.0,89.1588,89.3781,89.1588,89.2873,35102.0
2017-08-24 11:50:00,118.11,118.12,117.88,118.03,8585.0,89.2873,89.2949,89.1135,89.2269,8585.0
2017-08-24 12:00:00,118.02,118.17,117.96,118.16,16363.0,89.2193,89.3327,89.1739,89.3251,16363.0
2017-08-24 12:10:00,118.24,118.42,118.21,118.32,13895.0,89.3856,89.5217,89.3629,89.4461,13895.0
2017-08-24 12:20:00,118.28,118.31,118.11,118.31,4878.0,89.4159,89.4385,89.2873,89.4385,4878.0
2017-08-24 12:30:00,118.31,118.44,118.21,118.39,8773.0,89.4385,89.5368,89.3629,89.499,8773.0
2017-08-24 12:40:00,118.33,118.4,118.14,118.14,4911.0,89.4537,89.5066,89.31,89.31,4911.0
2017-08-24 12:50:00,118.14,118.27,117.96,118.11,4854.0,89.31,89.4083,89.1739,89.2873,4854.0
2017-08-24 13:00:00,118.1,118.49,118.1,118.47,18143.0,89.2798,89.5746,89.2798,89.5595,18143.0
2017-08-24 13:10:00,118.48,118.48,118.21,118.27,10556.0,89.567,89.567,89.3629,89.4083,10556.0
2017-08-24 13:20:00,118.3,118.4,118.28,118.38,2800.0,89.431,89.5066,89.4159,89.4914,2800.0
2017-08-24 13:30:00,118.36,118.38,118.21,118.26,7105.0,89.4763,89.4914,89.3629,89.4007,7105.0
2017-08-24 13:40:00,118.21,118.33,118.16,118.24,19799.0,89.3629,89.4537,89.3251,89.3856,19799.0
2017-08-24 13:50:00,118.3,118.37,118.17,118.36,9104.0,89.431,89.4839,89.3327,89.4763,9104.0
2017-08-24 14:00:00,118.32,118.35,118.26,118.28,4104.0,89.4461,89.4688,89.4007,89.4159,4104.0
2017-08-24 14:10:00,118.26,118.31,118.22,118.29,8072.0,89.4007,89.4385,89.3705,89.4234,8072.0
2017-08-24 14:20:00,118.31,118.36,118.15,118.16,12596.0,89.4385,89.4763,89.3176,89.3251,12596.0
2017-08-24 14:30:00,118.16,118.17,118.0,118.09,9483.0,89.3251,89.3327,89.2042,89.2722,9483.0
2017-08-24 14:40:00,118.05,118.15,117.97,118.08,9552.0,89.242,89.3176,89.1815,89.2647,9552.0
2017-08-24 14:50:00,118.1,118.26,118.1,118.22,22145.0,89.2798,89.4007,89.2798,89.3705,22145.0
2017-08-24 15:00:00,118.22,118.22,118.11,118.17,10638.0,89.3705,89.3705,89.2873,89.3327,10638.0
2017-08-24 15:10:00,118.15,118.23,118.08,118.17,16208.0,89.3176,89.3781,89.2647,89.3327,16208.0
2017-08-24 15:20:00,118.19,118.2,118.08,118.14,37241.0,89.3478,89.3554,89.2647,89.31,37241.0
2017-08-24 15:30:00,118.14,118.19,118.0,118.15,24932.0,89.31,89.3478,89.2042,89.3176,24932.0
2017-08-24 15:40:00,118.13,118.15,117.92,117.93,21191.0,89.3025,89.3176,89.1437,89.1513,21191.0
2017-08-24 15:50:00,117.91,117.99,117.83,117.88,60664.0,89.1361,89.1966,89.0757,89.1135,60664.0
2017-08-25 09:30:00,118.62,118.62,118.16,118.42,19123.0,89.6729,89.6729,89.3251,89.5217,19123.0
2017-08-25 09:40:00,118.37,118.63,117.76,117.8,32902.0,89.4839,89.6804,89.0227,89.053,32902.0
2017-08-25 09:50:00,117.77,117.93,117.58,117.59,10145.0,89.0303,89.1513,88.8867,88.8942,10145.0
2017-08-25 10:00:00,117.59,118.13,117.57,118.1,17029.0,88.8942,89.3025,88.8791,89.2798,17029.0
2017-08-25 10:10:00,118.06,118.2,117.9,118.12,22528.0,89.2495,89.3554,89.1286,89.2949,22528.0
2017-08-25 10:20:00,118.1,118.13,118.0,118.13,10029.0,89.2798,89.3025,89.2042,89.3025,10029.0
2017-08-25 10:30:00,118.18,118.37,118.1,118.33,19270.0,89.3403,89.4839,89.2798,89.4537,19270.0
2017-08-25 10:40:00,118.36,118.45,118.17,118.18,18597.0,89.4763,89.5444,89.3327,89.3403,18597.0
2017-08-25 10:50:00,118.16,118.17,117.92,118.04,9579.0,89.3251,89.3327,89.1437,89.2344,9579.0
2017-08-25 11:00:00,118.03,118.03,117.79,117.86,8816.0,89.2269,89.2269,89.0454,89.0983,8816.0
2017-08-25 11:10:00,117.85,117.99,117.76,117.86,6579.0,89.0908,89.1966,89.0227,89.0983,6579.0
2017-08-25 11:20:00,117.91,118.06,117.9,117.92,8327.0,89.1361,89.2495,89.1286,89.1437,8327.0
2017-08-25 11:30:00,117.92,118.03,117.71,117.79,11238.0,89.1437,89.2269,88.985,89.0454,11238.0
2017-08-25 11:40:00,117.76,117.82,117.7,117.75,4166.0,89.0227,89.0681,88.9774,89.0152,4166.0
2017-08-25 11:50:00,117.79,117.95,117.75,117.9,9314.0,89.0454,89.1664,89.0152,89.1286,9314.0
2017-08-25 12:00:00,117.93,118.03,117.93,118.0,3976.0,89.1513,89.2269,89.1513,89.2042,3976.0
2017-08-25 12:10:00,117.97,118.05,117.93,118.04,5700.0,89.1815,89.242,89.1513,89.2344,5700.0
2017-08-25 12:20:00,118.08,118.17,118.03,118.11,8389.0,89.2647,89.3327,89.2269,89.2873,8389.0
2017-08-25 12:30:00,118.1,118.15,117.99,118.15,7065.0,89.2798,89.3176,89.1966,89.3176,7065.0
2017-08-25 12:40:00,118.09,118.15,118.06,118.06,3242.0,89.2722,89.3176,89.2495,89.2495,3242.0
2017-08-25 12:50:00,118.07,118.12,118.04,118.11,4829.0,89.2571,89.2949,89.2344,89.2873,4829.0
2017-08-25 13:00:00,118.14,118.25,118.13,118.19,4332.0,89.31,89.3932,89.3025,89.3478,4332.0
2017-08-25 13:10:00,118.21,118.21,118.13,118.19,2392.0,89.3629,89.3629,89.3025,89.3478,2392.0
2017-08-25 13:20:00,118.2,118.2,118.09,118.2,10228.0,89.3554,89.3554,89.2722,89.3554,10228.0
2017-08-25 13:30:00,118.2,118.33,118.2,118.28,4268.0,89.3554,89.4537,89.3554,89.4159,4268.0
2017-08-25 13:40:00,118.28,118.39,118.26,118.39,8158.0,89.4159,89.499,89.4007,89.499,8158.0
2017-08-25 13:50:00,118.39,118.54,118.35,118.5,12609.0,89.499,89.6124,89.4688,89.5822,12609.0
2017-08-25 14:00:00,118.53,118.66,118.5,118.52,7315.0,89.6048,89.7031,89.5822,89.5973,7315.0
2017-08-25 14:10:00,118.54,118.57,118.47,118.49,4278.0,89.6124,89.6351,89.5595,89.5746,4278.0
2017-08-25 14:20:00,118.53,118.72,118.53,118.72,16190.0,89.6048,89.7485,89.6048,89.7485,16190.0
2017-08-25 14:30:00,118.69,118.74,118.65,118.7,6670.0,89.7258,89.7636,89.6956,89.7334,6670.0
2017-08-25 14:40:00,118.71,118.8,118.6,118.61,12582.0,89.7409,89.809,89.6578,89.6653,12582.0
2017-08-25 14:50:00,118.61,118.62,118.48,118.58,9696.0,89.6653,89.6729,89.567,89.6426,9696.0
2017-08-25 15:00:00,118.57,118.67,118.48,118.67,10549.0,89.6351,89.7107,89.567,89.7107,10549.0
2017-08-25 15:10:00,118.66,118.77,118.65,118.66,11585.0,89.7031,89.7863,89.6956,89.7031,11585.0
2017-08-25 15:20:00,118.68,118.78,118.68,118.77,11893.0,89.7182,89.7938,89.7182,89.7863,11893.0
2017-08-25 15:30:00,118.77,118.79,118.46,118.46,15446.0,89.7863,89.8014,89.5519,89.5519,15446.0
2017-08-25 15:40:00,118.46,118.55,118.33,118.36,21071.0,89.5519,89.62,89.4537,89.4763,21071.0
2017-08-25 15:50:00,118.35,118.35,118.11,118.13,43355.0,89.4688,89.4688,89.2873,89.3025,43355.0
2017-08-28 09:30:00,118.29,118.89,118.16,118.89,25587.0,89.4234,89.877,89.3251,89.877,25587.0
2017-08-28 09:40:00,118.82,118.82,118.34,118.34,13665.0,89.8241,89.8241,89.4612,89.4612,13665.0
2017-08-28 09:50:00,118.35,118.6,118.29,118.52,12890.0,89.4688,89.6578,89.4234,89.5973,12890.0
2017-08-28 10:00:00,118.47,118.65,118.36,118.49,14736.0,89.5595,89.6956,89.4763,89.5746,14736.0
2017-08-28 10:10:00,118.51,118.63,118.46,118.62,8836.0,89.5897,89.6804,89.5519,89.6729,8836.0
2017-08-28 10:20:00,118.58,118.6,118.36,118.39,10591.0,89.6426,89.6578,89.4763,89.499,10591.0
2017-08-28 10:30:00,118.42,118.46,118.21,118.29,11339.0,89.5217,89.5519,89.3629,89.4234,11339.0
2017-08-28 10:40:00,118.3,118.3,118.01,118.01,10728.0,89.431,89.431,89.2117,89.2117,10728.0
2017-08-28 10:50:00,118.05,118.13,117.93,117.96,9621.0,89.242,89.3025,89.1513,89.1739,9621.0
2017-08-28 11:00:00,117.98,117.99,117.68,117.68,10986.0,89.1891,89.1966,88.9623,88.9623,10986.0
2017-08-28 11:10:00,117.66,117.83,117.66,117.77,8274.0,88.9472,89.0757,88.9472,89.0303,8274.0
2017-08-28 11:20:00,117.79,117.84,117.51,117.63,17474.0,89.0454,89.0832,88.8338,88.9245,17474.0
2017-08-28 11:30:00,117.59,117.62,117.31,117.39,8983.0,88.8942,88.9169,88.6826,88.743,8983.0
2017-08-28 11:40:00,117.39,117.43,117.31,117.4,7594.0,88.743,88.7733,88.6826,88.7506,7594.0
2017-08-28 11:50:00,117.41,117.45,117.35,117.4,7431.0,88.7582,88.7884,88.7128,88.7506,7431.0
2017-08-28 12:00:00,117.38,117.48,117.38,117.39,6344.0,88.7355,88.8111,88.7355,88.743,6344.0
2017-08-28 12:10:00,117.39,117.41,117.09,117.09,23861.0,88.743,88.7582,88.5163,88.5163,23861.0
2017-08-28 12:20:00,117.09,117.13,116.97,116.98,7820.0,88.5163,88.5465,88.4255,88.4331,7820.0
2017-08-28 12:30:00,117.0,117.17,116.98,117.15,12753.0,88.4482,88.5767,88.4331,88.5616,12753.0
2017-08-28 12:40:00,117.15,117.15,117.01,117.04,7257.0,88.5616,88.5616,88.4558,88.4785,7257.0
2017-08-28 12:50:00,117.08,117.24,117.05,117.14,6899.0,88.5087,88.6296,88.486,88.5541,6899.0
2017-08-28 13:00:00,117.2,117.27,117.14,117.24,8178.0,88.5994,88.6523,88.5541,88.6296,8178.0
2017-08-28 13:10:00,117.25,117.29,117.14,117.19,13941.0,88.6372,88.6674,88.5541,88.5918,13941.0
2017-08-28 13:20:00,117.21,117.3,117.13,117.13,8113.0,88.607,88.675,88.5465,88.5465,8113.0
2017-08-28 13:30:00,117.16,117.16,116.97,117.02,12166.0,88.5692,88.5692,88.4255,88.4633,12166.0
2017-08-28 13:40:00,116.98,117.05,116.94,117.05,6059.0,88.4331,88.486,88.4029,88.486,6059.0
2017-08-28 13:50:00,117.11,117.11,116.9,117.0,11542.0,88.5314,88.5314,88.3726,88.4482,11542.0
2017-08-28 14:00:00,116.99,117.06,116.95,117.01,14402.0,88.4407,88.4936,88.4104,88.4558,14402.0
2017-08-28 14:10:00,117.02,117.16,116.98,116.98,11446.0,88.4633,88.5692,88.4331,88.4331,11446.0
2017-08-28 14:20:00,116.98,117.22,116.97,117.16,11834.0,88.4331,88.6145,88.4255,88.5692,11834.0
2017-08-28 14:30:00,117.14,117.2,117.08,117.09,11899.0,88.5541,88.5994,88.5087,88.5163,11899.0
2017-08-28 14:40:00,117.11,117.14,116.99,117.0,10736.0,88.5314,88.5541,88.4407,88.4482,10736.0
2017-08-28 14:50:00,117.0,117.09,116.97,117.09,15588.0,88.4482,88.5163,88.4255,88.5163,15588.0
2017-08-28 15:00:00,117.07,117.2,117.03,117.09,45215.0,88.5011,88.5994,88.4709,88.5163,45215.0
2017-08-28 15:10:00,117.07,117.36,117.07,117.29,24336.0,88.5011,88.7204,88.5011,88.6674,24336.0
2017-08-28 15:20:00,117.3,117.49,117.27,117.4,13669.0,88.675,88.8186,88.6523,88.7506,13669.0
2017-08-28 15:30:00,117.41,117.53,117.31,117.52,28451.0,88.7582,88.8489,88.6826,88.8413,28451.0
2017-08-28 15:40:00,117.5,117.6,117.43,117.52,25016.0,88.8262,88.9018,88.7733,88.8413,25016.0
2017-08-28 15:50:00,117.52,117.57,117.46,117.47,59946.0,88.8413,88.8791,88.796,88.8035,59946.0
2017-08-29 09:30:00,117.55,118.0,117.05,117.51,39021.0,88.864,89.2042,88.486,88.8338,39021.0
2017-08-29 09:40:00,117.51,117.66,117.11,117.14,24787.0,88.8338,88.9472,88.5314,88.5541,24787.0
2017-08-29 09:50:00,117.2,117.56,116.77,116.77,35321.0,88.5994,88.8716,88.2743,88.2743,35321.0
2017-08-29 10:00:00,116.83,117.54,116.83,117.17,21756.0,88.3197,88.8564,88.3197,88.5767,21756.0
2017-08-29 10:10:00,117.16,117.48,117.0,117.4,8649.0,88.5692,88.8111,88.4482,88.7506,8649.0
2017-08-29 10:20:00,117.39,117.53,117.07,117.2,31738.0,88.743,88.8489,88.5011,88.5994,31738.0
2017-08-29 10:30:00,117.23,117.43,117.06,117.3,13961.0,88.6221,88.7733,88.4936,88.675,13961.0
2017-08-29 10:40:00,117.32,117.43,117.19,117.34,16319.0,88.6901,88.7733,88.5918,88.7052,16319.0
2017-08-29 10:50:00,117.36,117.49,117.25,117.31,10949.0,88.7204,88.8186,88.6372,88.6826,10949.0
2017-08-29 11:00:00,117.43,117.52,117.32,117.45,4772.0,88.7733,88.8413,88.6901,88.7884,4772.0
2017-08-29 11:10:00,117.48,117.49,117.3,117.34,4388.0,88.8111,88.8186,88.675,88.7052,4388.0
2017-08-29 11:20:00,117.35,117.52,117.34,117.39,4177.0,88.7128,88.8413,88.7052,88.743,4177.0
2017-08-29 11:30:00,117.5,117.57,117.4,117.5,4891.0,88.8262,88.8791,88.7506,88.8262,4891.0
2017-08-29 11:40:00,117.5,117.62,117.41,117.46,13784.0,88.8262,88.9169,88.7582,88.796,13784.0
2017-08-29 11:50:00,117.46,117.71,117.46,117.57,21162.0,88.796,88.985,88.796,88.8791,21162.0
2017-08-29 12:00:00,117.62,117.7,117.49,117.62,13264.0,88.9169,88.9774,88.8186,88.9169,13264.0
2017-08-29 12:10:00,117.6,117.71,117.55,117.64,3412.0,88.9018,88.985,88.864,88.932,3412.0
2017-08-29 12:20:00,117.64,117.76,117.58,117.65,4466.0,88.932,89.0227,88.8867,88.9396,4466.0
2017-08-29 12:30:00,117.62,117.71,117.58,117.59,8294.0,88.9169,88.985,88.8867,88.8942,8294.0
2017-08-29 12:40:00,117.55,117.59,117.41,117.53,5072.0,88.864,88.8942,88.7582,88.8489,5072.0
2017-08-29 12:50:00,117.51,117.57,117.46,117.52,3410.0,88.8338,88.8791,88.796,88.8413,3410.0
2017-08-29 13:00:00,117.52,117.61,117.48,117.56,4222.0,88.8413,88.9094,88.8111,88.8716,4222.0
2017-08-29 13:10:00,117.54,117.61,117.51,117.58,3955.0,88.8564,88.9094,88.8338,88.8867,3955.0
2017-08-29 13:20:00,117.56,117.59,117.45,117.59,5501.0,88.8716,88.8942,88.7884,88.8942,5501.0
2017-08-29 13:30:00,117.59,117.68,117.48,117.65,52300.0,88.8942,88.9623,88.8111,88.9396,52300.0
2017-08-29 13:40:00,117.7,117.75,117.57,117.59,10172.0,88.9774,89.0152,88.8791,88.8942,10172.0
2017-08-29 13:50:00,117.59,117.65,117.47,117.58,8322.0,88.8942,88.9396,88.8035,88.8867,8322.0
2017-08-29 14:00:00,117.56,117.6,117.37,117.41,9327.0,88.8716,88.9018,88.7279,88.7582,9327.0
2017-08-29 14:10:00,117.42,117.47,117.34,117.34,9508.0,88.7657,88.8035,88.7052,88.7052,9508.0
2017-08-29 14:20:00,117.4,117.41,117.16,117.21,17204.0,88.7506,88.7582,88.5692,88.607,17204.0
2017-08-29 14:30:00,117.19,117.25,117.15,117.25,8506.0,88.5918,88.6372,88.5616,88.6372,8506.0
2017-08-29 14:40:00,117.27,117.38,117.27,117.3,9017.0,88.6523,88.7355,88.6523,88.675,9017.0
2017-08-29 14:50:00,117.34,117.35,117.22,117.26,8445.0,88.7052,88.7128,88.6145,88.6448,8445.0
2017-08-29 15:00:00,117.28,117.28,117.13,117.17,8372.0,88.6599,88.6599,88.5465,88.5767,8372.0
2017-08-29 15:10:00,117.18,117.34,117.18,117.34,16501.0,88.5843,88.7052,88.5843,88.7052,16501.0
2017-08-29 15:20:00,117.32,117.35,117.29,117.34,16973.0,88.6901,88.7128,88.6674,88.7052,16973.0
2017-08-29 15:30:00,117.34,117.37,117.29,117.32,24555.0,88.7052,88.7279,88.6674,88.6901,24555.0
2017-08-29 15:40:00,117.32,117.42,117.32,117.41,29410.0,88.6901,88.7657,88.6901,88.7582,29410.0
2017-08-29 15:50:00,117.4,117.43,117.25,117.34,65242.0,88.7506,88.7733,88.6372,88.7052,65242.0
2017-08-30 09:30:00,117.12,117.4,117.04,117.17,14866.0,88.5389,88.7506,88.4785,88.5767,14866.0
2017-08-30 09:40:00,117.24,117.24,117.07,117.14,5100.0,88.6296,88.6296,88.5011,88.5541,5100.0
2017-08-30 09:50:00,117.15,117.21,117.05,117.12,12191.0,88.5616,88.607,88.486,88.5389,12191.0
2017-08-30 10:00:00,117.11,117.2,117.02,117.08,8365.0,88.5314,88.5994,88.4633,88.5087,8365.0
2017-08-30 10:10:00,117.12,117.24,117.07,117.1,9762.0,88.5389,88.6296,88.5011,88.5238,9762.0
2017-08-30 10:20:00,117.15,117.25,117.11,117.25,4318.0,88.5616,88.6372,88.5314,88.6372,4318.0
2017-08-30 10:30:00,117.21,117.31,117.13,117.27,41300.0,88.607,88.6826,88.5465,88.6523,41300.0
2017-08-30 10:40:00,117.29,117.31,117.11,117.29,6643.0,88.6674,88.6826,88.5314,88.6674,6643.0
2017-08-30 10:50:00,117.35,117.46,117.17,117.17,4458.0,88.7128,88.796,88.5767,88.5767,4458.0
2017-08-30 11:00:00,117.19,117.38,117.13,117.35,4953.0,88.5918,88.7355,88.5465,88.7128,4953.0
2017-08-30 11:10:00,117.3,117.41,117.25,117.27,8222.0,88.675,88.7582,88.6372,88.6523,8222.0
2017-08-30 11:20:00,117.27,117.37,117.18,117.26,9245.0,88.6523,88.7279,88.5843,88.6448,9245.0
2017-08-30 11:30:00,117.27,117.37,117.26,117.37,4632.0,88.6523,88.7279,88.6448,88.7279,4632.0
2017-08-30 11:40:00,117.4,117.46,117.26,117.28,4476.0,88.7506,88.796,88.6448,88.6599,4476.0
2017-08-30 11:50:00,117.35,117.38,117.3,117.38,5003.0,88.7128,88.7355,88.675,88.7355,5003.0
2017-08-30 12:00:00,117.36,117.44,117.3,117.37,5350.0,88.7204,88.7808,88.675,88.7279,5350.0
2017-08-30 12:10:00,117.35,117.41,117.25,117.39,4711.0,88.7128,88.7582,88.6372,88.743,4711.0
2017-08-30 12:20:00,117.4,117.46,117.28,117.28,14400.0,88.7506,88.796,88.6599,88.6599,14400.0
2017-08-30 12:30:00,117.3,117.4,117.26,117.4,5417.0,88.675,88.7506,88.6448,88.7506,5417.0
2017-08-30 12:40:00,117.38,117.54,117.38,117.52,3155.0,88.7355,88.8564,88.7355,88.8413,3155.0
2017-08-30 12:50:00,117.56,117.61,117.5,117.59,20042.0,88.8716,88.9094,88.8262,88.8942,20042.0
2017-08-30 13:00:00,117.59,117.68,117.59,117.64,3475.0,88.8942,88.9623,88.8942,88.932,3475.0
2017-08-30 13:10:00,117.69,117.75,117.65,117.72,3500.0,88.9698,89.0152,88.9396,88.9925,3500.0
2017-08-30 13:20:00,117.73,117.83,117.65,117.77,6089.0,89.0001,89.0757,88.9396,89.0303,6089.0
2017-08-30 13:30:00,117.77,117.92,117.73,117.83,4898.0,89.0303,89.1437,89.0001,89.0757,4898.0
2017-08-30 13:40:00,117.88,117.88,117.75,117.84,3003.0,89.1135,89.1135,89.0152,89.0832,3003.0
2017-08-30 13:50:00,117.84,117.88,117.7,117.74,6327.0,89.0832,89.1135,88.9774,89.0076,6327.0
2017-08-30 14:00:00,117.74,117.78,117.69,117.69,4749.0,89.0076,89.0379,88.9698,88.9698,4749.0
2017-08-30 14:10:00,117.71,117.75,117.67,117.67,7547.0,88.985,89.0152,88.9547,88.9547,7547.0
2017-08-30 14:20:00,117.7,117.73,117.6,117.66,5400.0,88.9774,89.0001,88.9018,88.9472,5400.0
2017-08-30 14:30:00,117.68,117.74,117.65,117.74,4601.0,88.9623,89.0076,88.9396,89.0076,4601.0
2017-08-30 14:40:00,117.73,117.77,117.65,117.73,5598.0,89.0001,89.0303,88.9396,89.0001,5598.0
2017-08-30 14:50:00,117.73,117.76,117.68,117.73,2700.0,89.0001,89.0227,88.9623,89.0001,2700.0
2017-08-30 15:00:00,117.72,117.76,117.69,117.75,3600.0,88.9925,89.0227,88.9698,89.0152,3600.0
2017-08-30 15:10:00,117.75,117.77,117.64,117.7,10776.0,89.0152,89.0303,88.932,88.9774,10776.0
2017-08-30 15:20:00,117.7,117.83,117.7,117.71,29975.0,88.9774,89.0757,88.9774,88.985,29975.0
2017-08-30 15:30:00,117.71,117.83,117.7,117.77,11418.0,88.985,89.0757,88.9774,89.0303,11418.0
2017-08-30 15:40:00,117.8,117.95,117.72,117.95,18516.0,89.053,89.1664,88.9925,89.1664,18516.0
2017-08-30 15:50:00,117.96,118.0,117.9,117.97,41409.0,89.1739,89.2042,89.1286,89.1815,41409.0
2017-08-31 09:30:00,118.3,118.48,117.98,118.4,14003.0,89.431,89.567,89.1891,89.5066,14003.0
2017-08-31 09:40:00,118.4,118.72,118.2,118.55,10203.0,89.5066,89.7485,89.3554,89.62,10203.0
2017-08-31 09:50:00,118.57,118.72,118.36,118.66,12578.0,89.6351,89.7485,89.4763,89.7031,12578.0
2017-08-31 10:00:00,118.73,118.84,118.63,118.68,15344.0,89.756,89.8392,89.6804,89.7182,15344.0
2017-08-31 10:10:00,118.72,119.0,118.72,118.81,9150.0,89.7485,89.9601,89.7485,89.8165,9150.0
2017-08-31 10:20:00,118.76,118.83,118.6,118.64,4941.0,89.7787,89.8316,89.6578,89.688,4941.0
2017-08-31 10:30:00,118.62,118.7,118.38,118.43,9552.0,89.6729,89.7334,89.4914,89.5292,9552.0
2017-08-31 10:40:00,118.48,118.48,118.31,118.36,6300.0,89.567,89.567,89.4385,89.4763,6300.0
2017-08-31 10:50:00,118.36,118.43,118.23,118.41,8697.0,89.4763,89.5292,89.3781,89.5141,8697.0
2017-08-31 11:00:00,118.41,118.41,118.23,118.33,7881.0,89.5141,89.5141,89.3781,89.4537,7881.0
2017-08-31 11:10:00,118.3,118.3,118.08,118.22,4195.0,89.431,89.431,89.2647,89.3705,4195.0
2017-08-31 11:20:00,118.19,118.2,118.07,118.14,6180.0,89.3478,89.3554,89.2571,89.31,6180.0
2017-08-31 11:30:00,118.1,118.11,117.89,117.93,16713.0,89.2798,89.2873,89.121,89.1513,16713.0
2017-08-31 11:40:00,117.96,118.03,117.92,117.96,4729.0,89.1739,89.2269,89.1437,89.1739,4729.0
2017-08-31 11:50:00,117.95,118.41,117.95,118.37,8359.0,89.1664,89.5141,89.1664,89.4839,8359.0
2017-08-31 12:00:00,118.34,118.37,118.14,118.31,6989.0,89.4612,89.4839,89.31,89.4385,6989.0
2017-08-31 12:10:00,118.3,118.32,118.21,118.22,4253.0,89.431,89.4461,89.3629,89.3705,4253.0
2017-08-31 12:20:00,118.21,118.42,118.21,118.42,5740.0,89.3629,89.5217,89.3629,89.5217,5740.0
2017-08-31 12:30:00,118.4,118.4,118.2,118.29,15502.0,89.5066,89.5066,89.3554,89.4234,15502.0
2017-08-31 12:40:00,118.29,118.29,118.1,118.12,12294.0,89.4234,89.4234,89.2798,89.2949,12294.0
2017-08-31 12:50:00,118.12,118.24,118.12,118.2,12260.0,89.2949,89.3856,89.2949,89.3554,12260.0
2017-08-31 13:00:00,118.21,118.32,118.2,118.27,4335.0,89.3629,89.4461,89.3554,89.4083,4335.0
2017-08-31 13:10:00,118.25,118.25,118.15,118.2,5414.0,89.3932,89.3932,89.3176,89.3554,5414.0
2017-08-31 13:20:00,118.17,118.17,118.06,118.1,7150.0,89.3327,89.3327,89.2495,89.2798,7150.0
2017-08-31 13:30:00,118.12,118.17,118.09,118.17,6190.0,89.2949,89.3327,89.2722,89.3327,6190.0
2017-08-31 13:40:00,118.16,118.19,118.05,118.19,5624.0,89.3251,89.3478,89.242,89.3478,5624.0
2017-08-31 13:50:00,118.23,118.4,118.22,118.38,10372.0,89.3781,89.5066,89.3705,89.4914,10372.0
2017-08-31 14:00:00,118.4,118.43,118.24,118.38,10851.0,89.5066,89.5292,89.3856,89.4914,10851.0
2017-08-31 14:10:00,118.38,118.62,118.35,118.61,14810.0,89.4914,89.6729,89.4688,89.6653,14810.0
2017-08-31 14:20:00,118.59,118.76,118.57,118.73,14643.0,89.6502,89.7787,89.6351,89.756,14643.0
2017-08-31 14:30:00,118.7,118.75,118.62,118.71,11406.0,89.7334,89.7712,89.6729,89.7409,11406.0
2017-08-31 14:40:00,118.7,118.83,118.62,118.77,19332.0,89.7334,89.8316,89.6729,89.7863,19332.0
2017-08-31 14:50:00,118.77,118.77,118.56,118.63,31359.0,89.7863,89.7863,89.6275,89.6804,31359.0
2017-08-31 15:00:00,118.63,118.78,118.57,118.57,27422.0,89.6804,89.7938,89.6351,89.6351,27422.0
2017-08-31 15:10:00,118.56,118.71,118.52,118.7,15475.0,89.6275,89.7409,89.5973,89.7334,15475.0
2017-08-31 15:20:00,118.67,118.81,118.59,118.65,21133.0,89.7107,89.8165,89.6502,89.6956,21133.0
2017-08-31 15:30:00,118.7,118.7,118.55,118.64,36512.0,89.7334,89.7334,89.62,89.688,36512.0
2017-08-31 15:40:00,118.61,118.63,118.23,118.23,49026.0,89.6653,89.6804,89.3781,89.3781,49026.0
2017-08-31 15:50:00,118.21,118.33,118.17,118.28,111484.0,89.3629,89.4537,89.3327,89.4159,111484.0
2017-09-01 09:30:00,118.42,118.42,117.38,117.8,24995.0,89.5217,89.5217,88.7355,89.053,24995.0
2017-09-01 09:40:00,117.67,118.17,117.58,118.12,14846.0,88.9547,89.3327,88.8867,89.2949,14846.0
2017-09-01 09:50:00,118.11,118.11,117.69,117.69,18842.0,89.2873,89.2873,88.9698,88.9698,18842.0
2017-09-01 10:00:00,117.73,117.78,117.37,117.54,26314.0,89.0001,89.0379,88.7279,88.8564,26314.0
2017-09-01 10:10:00,117.53,117.53,117.28,117.51,12640.0,88.8489,88.8489,88.6599,88.8338,12640.0
2017-09-01 10:20:00,117.45,117.51,117.24,117.42,13541.0,88.7884,88.8338,88.6296,88.7657,13541.0
2017-09-01 10:30:00,117.42,117.55,117.32,117.46,20755.0,88.7657,88.864,88.6901,88.796,20755.0
2017-09-01 10:40:00,117.47,117.5,117.36,117.5,11586.0,88.8035,88.8262,88.7204,88.8262,11586.0
2017-09-01 10:50:00,117.52,117.53,117.35,117.44,12969.0,88.8413,88.8489,88.7128,88.7808,12969.0
2017-09-01 11:00:00,117.46,117.56,117.36,117.54,12257.0,88.796,88.8716,88.7204,88.8564,12257.0
2017-09-01 11:10:00,117.55,117.64,117.49,117.49,12952.0,88.864,88.932,88.8186,88.8186,12952.0
2017-09-01 11:20:00,117.5,117.53,117.44,117.48,8285.0,88.8262,88.8489,88.7808,88.8111,8285.0
2017-09-01 11:30:00,117.48,117.51,117.4,117.5,9783.0,88.8111,88.8338,88.7506,88.8262,9783.0
2017-09-01 11:40:00,117.51,117.52,117.44,117.47,10572.0,88.8338,88.8413,88.7808,88.8035,10572.0
2017-09-01 11:50:00,117.5,117.78,117.5,117.76,9746.0,88.8262,89.0379,88.8262,89.0227,9746.0
2017-09-01 12:00:00,117.77,117.8,117.67,117.72,8879.0,89.0303,89.053,88.9547,88.9925,8879.0
2017-09-01 12:10:00,117.69,117.72,117.63,117.67,7766.0,88.9698,88.9925,88.9245,88.9547,7766.0
2017-09-01 12:20:00,117.67,117.75,117.64,117.69,12678.0,88.9547,89.0152,88.932,88.9698,12678.0
2017-09-01 12:30:00,117.68,117.84,117.67,117.84,7895.0,88.9623,89.0832,88.9547,89.0832,7895.0
2017-09-01 12:40:00,117.84,117.92,117.81,117.81,6649.0,89.0832,89.1437,89.0605,89.0605,6649.0
2017-09-01 12:50:00,117.83,118.05,117.83,118.05,10800.0,89.0757,89.242,89.0757,89.242,10800.0
2017-09-01 13:00:00,118.05,118.15,118.03,118.04,5800.0,89.242,89.3176,89.2269,89.2344,5800.0
2017-09-01 13:10:00,118.01,118.06,117.92,117.97,5571.0,89.2117,89.2495,89.1437,89.1815,5571.0
2017-09-01 13:20:00,117.91,117.91,117.86,117.9,4434.0,89.1361,89.1361,89.0983,89.1286,4434.0
2017-09-01 13:30:00,117.91,117.91,117.77,117.84,13555.0,89.1361,89.1361,89.0303,89.0832,13555.0
2017-09-01 13:40:00,117.85,117.85,117.78,117.79,2454.0,89.0908,89.0908,89.0379,89.0454,2454.0
2017-09-01 13:50:00,117.78,117.8,117.71,117.74,7826.0,89.0379,89.053,88.985,89.0076,7826.0
2017-09-01 14:00:00,117.77,117.86,117.73,117.83,4669.0,89.0303,89.0983,89.0001,89.0757,4669.0
2017-09-01 14:10:00,117.82,117.85,117.76,117.85,9284.0,89.0681,89.0908,89.0227,89.0908,9284.0
2017-09-01 14:20:00,117.85,117.99,117.82,117.87,7799.0,89.0908,89.1966,89.0681,89.1059,7799.0
2017-09-01 14:30:00,117.89,117.93,117.83,117.89,12055.0,89.121,89.1513,89.0757,89.121,12055.0
2017-09-01 14:40:00,117.89,117.93,117.86,117.9,6936.0,89.121,89.1513,89.0983,89.1286,6936.0
2017-09-01 14:50:00,117.92,117.94,117.78,117.81,11822.0,89.1437,89.1588,89.0379,89.0605,11822.0
2017-09-01 15:00:00,117.79,117.98,117.79,117.98,6900.0,89.0454,89.1891,89.0454,89.1891,6900.0
2017-09-01 15:10:00,117.95,117.95,117.84,117.94,13440.0,89.1664,89.1664,89.0832,89.1588,13440.0
2017-09-01 15:20:00,117.95,118.04,117.93,117.99,8966.0,89.1664,89.2344,89.1513,89.1966,8966.0
2017-09-01 15:30:00,117.97,117.99,117.88,117.93,17903.0,89.1815,89.1966,89.1135,89.1513,17903.0
2017-09-01 15:40:00,117.91,117.99,117.84,117.86,26443.0,89.1361,89.1966,89.0832,89.0983,26443.0
2017-09-01 15:50:00,117.87,117.95,117.66,117.68,65705.0,89.1059,89.1664,88.9472,88.9623,65705.0
2017-09-05 09:30:00,117.74,118.0,117.53,117.78,31345.0,89.0076,89.2042,88.8489,89.0379,31345.0
2017-09-05 09:40:00,117.72,117.98,117.59,117.59,19776.0,88.9925,89.1891,88.8942,88.8942,19776.0
2017-09-05 09:50:00,117.67,117.67,117.13,117.26,14565.0,88.9547,88.9547,88.5465,88.6448,14565.0
2017-09-05 10:00:00,117.26,117.63,117.21,117.43,8208.0,88.6448,88.9245,88.607,88.7733,8208.0
2017-09-05 10:10:00,117.44,117.88,117.41,117.83,33628.0,88.7808,89.1135,88.7582,89.0757,33628.0
2017-09-05 10:20:00,117.82,117.89,117.55,117.66,11457.0,89.0681,89.121,88.864,88.9472,11457.0
2017-09-05 10:30:00,117.64,117.87,117.58,117.65,11037.0,88.932,89.1059,88.8867,88.9396,11037.0
2017-09-05 10:40:00,117.7,117.7,117.4,117.6,8425.0,88.9774,88.9774,88.7506,88.9018,8425.0
2017-09-05 10:50:00,117.56,117.71,117.55,117.63,4500.0,88.8716,88.985,88.864,88.9245,4500.0
2017-09-05 11:00:00,117.63,117.85,117.53,117.58,6227.0,88.9245,89.0908,88.8489,88.8867,6227.0
2017-09-05 11:10:00,117.61,117.77,117.51,117.68,8353.0,88.9094,89.0303,88.8338,88.9623,8353.0
2017-09-05 11:20:00,117.62,117.84,117.62,117.79,12622.0,88.9169,89.0832,88.9169,89.0454,12622.0
2017-09-05 11:30:00,117.76,117.79,117.57,117.64,9525.0,89.0227,89.0454,88.8791,88.932,9525.0
2017-09-05 11:40:00,117.62,117.74,117.51,117.59,13745.0,88.9169,89.0076,88.8338,88.8942,13745.0
2017-09-05 11:50:00,117.59,117.6,117.41,117.6,13821.0,88.8942,88.9018,88.7582,88.9018,13821.0
2017-09-05 12:00:00,117.58,117.58,117.39,117.4,14536.0,88.8867,88.8867,88.743,88.7506,14536.0
2017-09-05 12:10:00,117.44,117.49,117.29,117.29,9566.0,88.7808,88.8186,88.6674,88.6674,9566.0
2017-09-05 12:20:00,117.31,117.36,117.17,117.19,13035.0,88.6826,88.7204,88.5767,88.5918,13035.0
2017-09-05 12:30:00,117.19,117.28,117.1,117.19,12148.0,88.5918,88.6599,88.5238,88.5918,12148.0
2017-09-05 12:40:00,117.23,117.23,117.08,117.11,11250.0,88.6221,88.6221,88.5087,88.5314,11250.0
2017-09-05 12:50:00,117.09,117.33,117.09,117.28,11206.0,88.5163,88.6977,88.5163,88.6599,11206.0
2017-09-05 13:00:00,117.27,117.28,117.14,117.23,11210.0,88.6523,88.6599,88.5541,88.6221,11210.0
2017-09-05 13:10:00,117.22,117.31,117.14,117.31,10342.0,88.6145,88.6826,88.5541,88.6826,10342.0
2017-09-05 13:20:00,117.33,117.39,117.31,117.39,6930.0,88.6977,88.743,88.6826,88.743,6930.0
2017-09-05 13:30:00,117.38,117.64,117.37,117.56,13311.0,88.7355,88.932,88.7279,88.8716,13311.0
2017-09-05 13:40:00,117.57,117.63,117.49,117.51,7034.0,88.8791,88.9245,88.8186,88.8338,7034.0
2017-09-05 13:50:00,117.5,117.59,117.39,117.59,11781.0,88.8262,88.8942,88.743,88.8942,11781.0
2017-09-05 14:00:00,117.59,117.74,117.44,117.56,13075.0,88.8942,89.0076,88.7808,88.8716,13075.0
2017-09-05 14:10:00,117.57,117.79,117.5,117.79,23423.0,88.8791,89.0454,88.8262,89.0454,23423.0
2017-09-05 14:20:00,117.77,118.04,117.73,118.01,25044.0,89.0303,89.2344,89.0001,89.2117,25044.0
2017-09-05 14:30:00,118.01,118.15,117.94,118.11,24288.0,89.2117,89.3176,89.1588,89.2873,24288.0
2017-09-05 14:40:00,118.1,118.25,118.04,118.09,13202.0,89.2798,89.3932,89.2344,89.2722,13202.0
2017-09-05 14:50:00,118.08,118.64,118.08,118.5,21010.0,89.2647,89.688,89.2647,89.5822,21010.0
2017-09-05 15:00:00,118.42,118.61,118.38,118.58,21582.0,89.5217,89.6653,89.4914,89.6426,21582.0
2017-09-05 15:10:00,118.59,118.84,118.54,118.81,28148.0,89.6502,89.8392,89.6124,89.8165,28148.0
2017-09-05 15:20:00,118.8,118.8,118.6,118.76,20535.0,89.809,89.809,89.6578,89.7787,20535.0
2017-09-05 15:30:00,118.77,118.94,118.72,118.94,32888.0,89.7863,89.9148,89.7485,89.9148,32888.0
2017-09-05 15:40:00,118.92,119.19,118.92,119.11,66748.0,89.8997,90.1038,89.8997,90.0433,66748.0
2017-09-05 15:50:00,119.11,119.24,119.03,119.22,116123.0,90.0433,90.1416,89.9828,90.1265,116123.0
2017-09-06 09:30:00,119.45,120.21,119.0,119.37,55653.0,90.3003,90.8749,89.9601,90.2399,55653.0
2017-09-06 09:40:00,119.37,119.77,119.18,119.32,35052.0,90.2399,90.5422,90.0962,90.2021,35052.0
2017-09-06 09:50:00,119.36,119.36,118.96,119.09,22590.0,90.2323,90.2323,89.9299,90.0282,22590.0
2017-09-06 10:00:00,119.09,119.12,118.82,118.95,34834.0,90.0282,90.0509,89.8241,89.9224,34834.0
2017-09-06 10:10:00,118.97,118.98,118.65,118.73,11637.0,89.9375,89.945,89.6956,89.756,11637.0
2017-09-06 10:20:00,118.73,119.0,118.71,118.97,10980.0,89.756,89.9601,89.7409,89.9375,10980.0
2017-09-06 10:30:00,118.92,119.02,118.77,118.84,18437.0,89.8997,89.9753,89.7863,89.8392,18437.0
2017-09-06 10:40:00,118.93,118.95,118.74,118.87,14093.0,89.9072,89.9224,89.7636,89.8619,14093.0
2017-09-06 10:50:00,118.86,118.98,118.8,118.94,23699.0,89.8543,89.945,89.809,89.9148,23699.0
2017-09-06 11:00:00,118.87,118.92,118.67,118.67,16096.0,89.8619,89.8997,89.7107,89.7107,16096.0
2017-09-06 11:10:00,118.66,118.73,118.46,118.57,5500.0,89.7031,89.756,89.5519,89.6351,5500.0
2017-09-06 11:20:00,118.59,118.72,118.52,118.72,16269.0,89.6502,89.7485,89.5973,89.7485,16269.0
2017-09-06 11:30:00,118.72,119.0,118.71,118.96,15404.0,89.7485,89.9601,89.7409,89.9299,15404.0
2017-09-06 11:40:00,119.01,119.01,118.86,118.87,34681.0,89.9677,89.9677,89.8543,89.8619,34681.0
2017-09-06 11:50:00,118.9,118.93,118.78,118.81,8084.0,89.8846,89.9072,89.7938,89.8165,8084.0
2017-09-06 12:00:00,118.81,118.88,118.66,118.85,9858.0,89.8165,89.8694,89.7031,89.8468,9858.0
2017-09-06 12:10:00,118.87,119.03,118.82,118.89,12750.0,89.8619,89.9828,89.8241,89.877,12750.0
2017-09-06 12:20:00,118.86,119.0,118.86,118.98,5852.0,89.8543,89.9601,89.8543,89.945,5852.0
2017-09-06 12:30:00,118.95,119.0,118.9,118.9,5086.0,89.9224,89.9601,89.8846,89.8846,5086.0
2017-09-06 12:40:00,118.9,118.93,118.85,118.93,7091.0,89.8846,89.9072,89.8468,89.9072,7091.0
2017-09-06 12:50:00,118.94,118.94,118.82,118.9,6208.0,89.9148,89.9148,89.8241,89.8846,6208.0
2017-09-06 13:00:00,118.89,118.94,118.83,118.84,8707.0,89.877,89.9148,89.8316,89.8392,8707.0
2017-09-06 13:10:00,118.83,118.85,118.71,118.75,10251.0,89.8316,89.8468,89.7409,89.7712,10251.0
2017-09-06 13:20:00,118.77,118.81,118.71,118.77,5061.0,89.7863,89.8165,89.7409,89.7863,5061.0
2017-09-06 13:30:00,118.78,118.94,118.75,118.94,12129.0,89.7938,89.9148,89.7712,89.9148,12129.0
2017-09-06 13:40:00,118.94,119.14,118.92,119.12,22511.0,89.9148,90.066,89.8997,90.0509,22511.0
2017-09-06 13:50:00,119.12,119.16,119.03,119.16,16574.0,90.0509,90.0811,89.9828,90.0811,16574.0
2017-09-06 14:00:00,119.14,119.34,119.02,119.31,36016.0,90.066,90.2172,89.9753,90.1945,36016.0
2017-09-06 14:10:00,119.31,119.51,119.31,119.39,12590.0,90.1945,90.3457,90.1945,90.255,12590.0
2017-09-06 14:20:00,119.4,119.45,119.28,119.33,16195.0,90.2625,90.3003,90.1718,90.2096,16195.0
2017-09-06 14:30:00,119.34,119.53,119.32,119.5,18684.0,90.2172,90.3608,90.2021,90.3381,18684.0
2017-09-06 14:40:00,119.5,119.54,119.32,119.47,25802.0,90.3381,90.3684,90.2021,90.3155,25802.0
2017-09-06 14:50:00,119.47,119.78,119.46,119.7,18996.0,90.3155,90.5498,90.3079,90.4893,18996.0
2017-09-06 15:00:00,119.72,119.85,119.56,119.68,19288.0,90.5044,90.6027,90.3835,90.4742,19288.0
2017-09-06 15:10:00,119.68,119.81,119.62,119.68,24379.0,90.4742,90.5725,90.4288,90.4742,24379.0
2017-09-06 15:20:00,119.64,119.88,119.6,119.83,50682.0,90.444,90.6254,90.4137,90.5876,50682.0
2017-09-06 15:30:00,119.83,119.87,119.75,119.87,44527.0,90.5876,90.6178,90.5271,90.6178,44527.0
2017-09-06 15:40:00,119.85,119.88,119.57,119.72,61331.0,90.6027,90.6254,90.3911,90.5044,61331.0
2017-09-06 15:50:00,119.71,119.76,119.65,119.68,119509.0,90.4969,90.5347,90.4515,90.4742,119509.0
2017-09-07 09:30:00,119.97,120.0,119.45,119.86,33900.0,90.6934,90.7161,90.3003,90.6103,33900.0
2017-09-07 09:40:00,119.89,120.5,119.82,120.5,21743.0,90.633,91.0941,90.58,91.0941,21743.0
2017-09-07 09:50:00,120.54,120.84,120.49,120.78,14435.0,91.1243,91.3511,91.0865,91.3058,14435.0
2017-09-07 10:00:00,120.83,121.39,120.73,121.25,46082.0,91.3436,91.7669,91.268,91.6611,46082.0
2017-09-07 10:10:00,121.29,121.79,121.02,121.7,149566.0,91.6913,92.0693,91.4872,92.0013,149566.0
2017-09-07 10:20:00,121.69,121.72,121.3,121.39,34468.0,91.9937,92.0164,91.6989,91.7669,34468.0
2017-09-07 10:30:00,121.38,121.5,121.11,121.18,31070.0,91.7594,91.8501,91.5552,91.6082,31070.0
2017-09-07 10:40:00,121.18,121.2,120.86,120.98,25391.0,91.6082,91.6233,91.3662,91.457,25391.0
2017-09-07 10:50:00,120.95,120.99,120.8,120.95,22331.0,91.4343,91.4645,91.3209,91.4343,22331.0
2017-09-07 11:00:00,120.93,121.05,120.88,121.02,33296.0,91.4192,91.5099,91.3814,91.4872,33296.0
2017-09-07 11:10:00,121.0,121.3,120.94,121.23,19540.0,91.4721,91.6989,91.4267,91.646,19540.0
2017-09-07 11:20:00,121.25,121.34,121.08,121.31,20206.0,91.6611,91.7291,91.5326,91.7064,20206.0
2017-09-07 11:30:00,121.31,121.54,121.23,121.49,22616.0,91.7064,91.8803,91.646,91.8425,22616.0
2017-09-07 11:40:00,121.51,121.51,121.24,121.29,18091.0,91.8576,91.8576,91.6535,91.6913,18091.0
2017-09-07 11:50:00,121.35,121.37,121.13,121.31,11439.0,91.7367,91.7518,91.5704,91.7064,11439.0
2017-09-07 12:00:00,121.32,121.55,121.31,121.55,18902.0,91.714,91.8879,91.7064,91.8879,18902.0
2017-09-07 12:10:00,121.58,121.61,121.35,121.5,18207.0,91.9105,91.9332,91.7367,91.8501,18207.0
2017-09-07 12:20:00,121.49,121.49,121.3,121.33,12119.0,91.8425,91.8425,91.6989,91.7216,12119.0
2017-09-07 12:30:00,121.32,121.39,121.26,121.32,17291.0,91.714,91.7669,91.6686,91.714,17291.0
2017-09-07 12:40:00,121.32,121.42,121.26,121.34,25822.0,91.714,91.7896,91.6686,91.7291,25822.0
2017-09-07 12:50:00,121.34,121.43,121.25,121.34,15124.0,91.7291,91.7972,91.6611,91.7291,15124.0
2017-09-07 13:00:00,121.31,121.38,121.15,121.38,16351.0,91.7064,91.7594,91.5855,91.7594,16351.0
2017-09-07 13:10:00,121.36,121.52,121.35,121.5,11889.0,91.7442,91.8652,91.7367,91.8501,11889.0
2017-09-07 13:20:00,121.51,121.63,121.42,121.56,15590.0,91.8576,91.9483,91.7896,91.8954,15590.0
2017-09-07 13:30:00,121.59,121.62,121.45,121.52,26370.0,91.9181,91.9408,91.8123,91.8652,26370.0
2017-09-07 13:40:00,121.52,121.52,121.35,121.41,10175.0,91.8652,91.8652,91.7367,91.782,10175.0
2017-09-07 13:50:00,121.39,121.41,121.25,121.39,17326.0,91.7669,91.782,91.6611,91.7669,17326.0
2017-09-07 14:00:00,121.37,121.53,121.35,121.51,39039.0,91.7518,91.8727,91.7367,91.8576,39039.0
2017-09-07 14:10:00,121.5,121.67,121.46,121.54,23593.0,91.8501,91.9786,91.8198,91.8803,23593.0
2017-09-07 14:20:00,121.55,121.6,121.45,121.57,18936.0,91.8879,91.9257,91.8123,91.903,18936.0
2017-09-07 14:30:00,121.56,121.75,121.5,121.73,24339.0,91.8954,92.0391,91.8501,92.0239,24339.0
2017-09-07 14:40:00,121.73,122.01,121.73,121.88,24336.0,92.0239,92.2356,92.0239,92.1373,24336.0
2017-09-07 14:50:00,121.88,122.13,121.87,122.05,14177.0,92.1373,92.3263,92.1298,92.2659,14177.0
2017-09-07 15:00:00,122.04,122.1,121.93,121.96,25138.0,92.2583,92.3036,92.1751,92.1978,25138.0
2017-09-07 15:10:00,121.97,121.98,121.7,121.75,27437.0,92.2054,92.2129,92.0013,92.0391,27437.0
2017-09-07 15:20:00,121.75,121.75,121.43,121.53,28940.0,92.0391,92.0391,91.7972,91.8727,28940.0
2017-09-07 15:30:00,121.52,121.57,121.39,121.52,35908.0,91.8652,91.903,91.7669,91.8652,35908.0
2017-09-07 15:40:00,121.5,121.56,121.41,121.45,54592.0,91.8501,91.8954,91.782,91.8123,54592.0
2017-09-07 15:50:00,121.45,121.47,121.27,121.38,116465.0,91.8123,91.8274,91.6762,91.7594,116465.0
2017-09-08 09:30:00,120.71,121.22,120.58,120.72,37928.0,91.2529,91.6384,91.1546,91.2604,37928.0
2017-09-08 09:40:00,120.72,120.91,120.65,120.71,7134.0,91.2604,91.404,91.2075,91.2529,7134.0
2017-09-08 09:50:00,120.67,120.67,120.14,120.38,17670.0,91.2226,91.2226,90.822,91.0034,17670.0
2017-09-08 10:00:00,120.37,120.39,120.09,120.09,6455.0,90.9958,91.0109,90.7842,90.7842,6455.0
2017-09-08 10:10:00,120.12,120.65,120.01,120.57,26162.0,90.8068,91.2075,90.7237,91.147,26162.0
2017-09-08 10:20:00,120.56,120.56,120.19,120.19,13114.0,91.1395,91.1395,90.8598,90.8598,13114.0
2017-09-08 10:30:00,120.14,120.48,120.14,120.37,11245.0,90.822,91.079,90.822,90.9958,11245.0
2017-09-08 10:40:00,120.37,120.5,120.21,120.32,15658.0,90.9958,91.0941,90.8749,90.958,15658.0
2017-09-08 10:50:00,120.36,120.59,120.36,120.53,15083.0,90.9883,91.1621,90.9883,91.1168,15083.0
2017-09-08 11:00:00,120.51,120.84,120.51,120.67,11040.0,91.1017,91.3511,91.1017,91.2226,11040.0
2017-09-08 11:10:00,120.67,120.94,120.65,120.85,15636.0,91.2226,91.4267,91.2075,91.3587,15636.0
2017-09-08 11:20:00,120.84,120.89,120.71,120.71,9605.0,91.3511,91.3889,91.2529,91.2529,9605.0
2017-09-08 11:30:00,120.68,120.81,120.6,120.76,23157.0,91.2302,91.3285,91.1697,91.2907,23157.0
2017-09-08 11:40:00,120.81,120.89,120.76,120.83,5938.0,91.3285,91.3889,91.2907,91.3436,5938.0
2017-09-08 11:50:00,120.87,120.94,120.79,120.83,7906.0,91.3738,91.4267,91.3133,91.3436,7906.0
2017-09-08 12:00:00,120.89,120.91,120.8,120.86,8945.0,91.3889,91.404,91.3209,91.3662,8945.0
2017-09-08 12:10:00,120.85,120.91,120.74,120.74,7519.0,91.3587,91.404,91.2755,91.2755,7519.0
2017-09-08 12:20:00,120.73,120.8,120.66,120.74,9881.0,91.268,91.3209,91.2151,91.2755,9881.0
2017-09-08 12:30:00,120.71,121.0,120.71,121.0,17211.0,91.2529,91.4721,91.2529,91.4721,17211.0
2017-09-08 12:40:00,120.98,121.05,120.95,120.99,9725.0,91.457,91.5099,91.4343,91.4645,9725.0
2017-09-08 12:50:00,121.01,121.01,120.79,120.86,12817.0,91.4796,91.4796,91.3133,91.3662,12817.0
2017-09-08 13:00:00,120.83,120.88,120.8,120.87,6996.0,91.3436,91.3814,91.3209,91.3738,6996.0
2017-09-08 13:10:00,120.88,120.92,120.85,120.89,14217.0,91.3814,91.4116,91.3587,91.3889,14217.0
2017-09-08 13:20:00,120.89,120.92,120.84,120.85,6753.0,91.3889,91.4116,91.3511,91.3587,6753.0
2017-09-08 13:30:00,120.84,120.86,120.72,120.73,6013.0,91.3511,91.3662,91.2604,91.268,6013.0
2017-09-08 13:40:00,120.75,120.77,120.64,120.66,11928.0,91.2831,91.2982,91.1999,91.2151,11928.0
2017-09-08 13:50:00,120.68,120.8,120.64,120.68,17585.0,91.2302,91.3209,91.1999,91.2302,17585.0
2017-09-08 14:00:00,120.7,120.7,120.6,120.7,14516.0,91.2453,91.2453,91.1697,91.2453,14516.0
2017-09-08 14:10:00,120.7,120.77,120.67,120.67,10300.0,91.2453,91.2982,91.2226,91.2226,10300.0
2017-09-08 14:20:00,120.65,120.86,120.65,120.85,15590.0,91.2075,91.3662,91.2075,91.3587,15590.0
2017-09-08 14:30:00,120.85,120.93,120.83,120.83,18511.0,91.3587,91.4192,91.3436,91.3436,18511.0
2017-09-08 14:40:00,120.82,120.83,120.77,120.82,10897.0,91.336,91.3436,91.2982,91.336,10897.0
2017-09-08 14:50:00,120.84,121.05,120.82,121.05,18703.0,91.3511,91.5099,91.336,91.5099,18703.0
2017-09-08 15:00:00,121.06,121.14,120.96,120.96,22487.0,91.5174,91.5779,91.4418,91.4418,22487.0
2017-09-08 15:10:00,120.98,121.03,120.81,120.85,15111.0,91.457,91.4948,91.3285,91.3587,15111.0
2017-09-08 15:20:00,120.81,120.9,120.69,120.72,22126.0,91.3285,91.3965,91.2377,91.2604,22126.0
2017-09-08 15:30:00,120.7,120.74,120.54,120.71,21727.0,91.2453,91.2755,91.1243,91.2529,21727.0
2017-09-08 15:40:00,120.69,120.81,120.67,120.7,27335.0,91.2377,91.3285,91.2226,91.2453,27335.0
2017-09-08 15:50:00,120.7,120.72,120.6,120.67,62247.0,91.2453,91.2604,91.1697,91.2226,62247.0
2017-09-11 09:30:00,121.77,124.2,121.77,124.2,111148.0,92.0542,93.8912,92.0542,93.8912,111148.0
2017-09-11 09:40:00,124.1,124.96,123.9,124.91,81569.0,93.8156,94.4657,93.6644,94.4279,81569.0
2017-09-11 09:50:00,124.92,125.22,124.46,125.01,103117.0,94.4355,94.6623,94.0877,94.5035,103117.0
2017-09-11 10:00:00,125.11,125.69,124.83,124.98,108906.0,94.5791,95.0176,94.3674,94.4808,108906.0
2017-09-11 10:10:00,125.03,125.34,124.79,125.21,73383.0,94.5186,94.753,94.3372,94.6547,73383.0
2017-09-11 10:20:00,125.25,125.85,125.23,125.81,52782.0,94.6849,95.1385,94.6698,95.1083,52782.0
2017-09-11 10:30:00,125.79,125.95,125.44,125.74,64330.0,95.0932,95.2141,94.8286,95.0554,64330.0
2017-09-11 10:40:00,125.72,126.05,125.26,126.02,65417.0,95.0403,95.2897,94.6925,95.267,65417.0
2017-09-11 10:50:00,126.0,126.06,125.6,125.63,56336.0,95.2519,95.2973,94.9495,94.9722,56336.0
2017-09-11 11:00:00,125.63,125.66,125.27,125.54,54506.0,94.9722,94.9949,94.7001,94.9042,54506.0
2017-09-11 11:10:00,125.55,125.82,125.33,125.82,38200.0,94.9117,95.1158,94.7454,95.1158,38200.0
2017-09-11 11:20:00,125.83,126.14,125.77,125.98,35377.0,95.1234,95.3578,95.0781,95.2368,35377.0
2017-09-11 11:30:00,125.98,126.19,125.84,126.01,53460.0,95.2368,95.3956,95.131,95.2595,53460.0
2017-09-11 11:40:00,126.0,126.31,125.9,126.26,54069.0,95.2519,95.4863,95.1763,95.4485,54069.0
2017-09-11 11:50:00,126.28,126.36,125.85,126.06,56066.0,95.4636,95.5241,95.1385,95.2973,56066.0
2017-09-11 12:00:00,126.06,126.11,125.84,126.05,41583.0,95.2973,95.3351,95.131,95.2897,41583.0
2017-09-11 12:10:00,126.0,126.21,126.0,126.11,47456.0,95.2519,95.4107,95.2519,95.3351,47456.0
2017-09-11 12:20:00,126.12,126.15,125.81,125.9,34750.0,95.3426,95.3653,95.1083,95.1763,34750.0
2017-09-11 12:30:00,125.91,126.09,125.89,126.0,35312.0,95.1839,95.32,95.1688,95.2519,35312.0
2017-09-11 12:40:00,125.98,126.48,125.97,126.29,50525.0,95.2368,95.6148,95.2292,95.4712,50525.0
2017-09-11 12:50:00,126.35,126.54,126.29,126.46,31033.0,95.5165,95.6601,95.4712,95.5997,31033.0
2017-09-11 13:00:00,126.44,126.47,126.15,126.43,23633.0,95.5845,95.6072,95.3653,95.577,23633.0
2017-09-11 13:10:00,126.41,126.58,126.35,126.43,36154.0,95.5619,95.6904,95.5165,95.577,36154.0
2017-09-11 13:20:00,126.42,126.47,126.28,126.4,20679.0,95.5694,95.6072,95.4636,95.5543,20679.0
2017-09-11 13:30:00,126.39,126.75,126.38,126.71,43586.0,95.5468,95.8189,95.5392,95.7887,43586.0
2017-09-11 13:40:00,126.7,126.82,126.49,126.73,55797.0,95.7811,95.8718,95.6223,95.8038,55797.0
2017-09-11 13:50:00,126.76,127.23,126.73,127.05,68825.0,95.8265,96.1818,95.8038,96.0457,68825.0
2017-09-11 14:00:00,127.05,127.08,126.47,126.59,77120.0,96.0457,96.0684,95.6072,95.6979,77120.0
2017-09-11 14:10:00,126.62,126.72,126.48,126.59,44478.0,95.7206,95.7962,95.6148,95.6979,44478.0
2017-09-11 14:20:00,126.63,126.77,126.37,126.59,50965.0,95.7282,95.834,95.5316,95.6979,50965.0
2017-09-11 14:30:00,126.57,126.81,126.53,126.66,43280.0,95.6828,95.8643,95.6526,95.7509,43280.0
2017-09-11 14:40:00,126.67,126.69,126.34,126.38,51102.0,95.7584,95.7735,95.509,95.5392,51102.0
2017-09-11 14:50:00,126.36,126.49,126.34,126.43,52399.0,95.5241,95.6223,95.509,95.577,52399.0
2017-09-11 15:00:00,126.43,126.55,126.34,126.42,54247.0,95.577,95.6677,95.509,95.5694,54247.0
2017-09-11 15:10:00,126.43,126.46,126.19,126.32,74431.0,95.577,95.5997,95.3956,95.4938,74431.0
2017-09-11 15:20:00,126.34,126.34,125.92,125.97,55076.0,95.509,95.509,95.1914,95.2292,55076.0
2017-09-11 15:30:00,125.96,126.18,125.91,126.18,50662.0,95.2217,95.388,95.1839,95.388,50662.0
2017-09-11 15:40:00,126.18,126.22,125.9,126.21,77870.0,95.388,95.4182,95.1763,95.4107,77870.0
2017-09-11 15:50:00,126.22,126.26,125.98,126.06,173590.0,95.4182,95.4485,95.2368,95.2973,173590.0
2017-09-12 09:30:00,125.9,126.3,125.23,126.26,41362.0,95.1763,95.4787,94.6698,95.4485,41362.0
2017-09-12 09:40:00,126.22,126.51,125.66,125.66,35023.0,95.4182,95.6375,94.9949,94.9949,35023.0
2017-09-12 09:50:00,125.62,125.66,125.3,125.37,40139.0,94.9647,94.9949,94.7227,94.7757,40139.0
2017-09-12 10:00:00,125.39,125.39,124.94,125.13,33173.0,94.7908,94.7908,94.4506,94.5942,33173.0
2017-09-12 10:10:00,125.1,125.24,125.01,125.23,25839.0,94.5716,94.6774,94.5035,94.6698,25839.0
2017-09-12 10:20:00,125.23,125.35,124.83,124.83,24445.0,94.6698,94.7605,94.3674,94.3674,24445.0
2017-09-12 10:30:00,124.88,124.97,124.67,124.84,37872.0,94.4052,94.4733,94.2465,94.375,37872.0
2017-09-12 10:40:00,124.87,124.87,124.6,124.61,25771.0,94.3977,94.3977,94.1936,94.2011,25771.0
2017-09-12 10:50:00,124.65,124.96,124.61,124.63,46447.0,94.2314,94.4657,94.2011,94.2162,46447.0
2017-09-12 11:00:00,124.63,124.7,123.81,123.96,60463.0,94.2162,94.2692,93.5964,93.7097,60463.0
2017-09-12 11:10:00,123.94,124.27,123.94,124.23,47207.0,93.6946,93.9441,93.6946,93.9139,47207.0
2017-09-12 11:20:00,124.21,124.64,124.2,124.64,32827.0,93.8987,94.2238,93.8912,94.2238,32827.0
2017-09-12 11:30:00,124.64,124.85,124.53,124.8,28399.0,94.2238,94.3826,94.1407,94.3448,28399.0
2017-09-12 11:40:00,124.79,124.92,124.67,124.91,30073.0,94.3372,94.4355,94.2465,94.4279,30073.0
2017-09-12 11:50:00,124.9,125.14,124.53,125.08,39271.0,94.4204,94.6018,94.1407,94.5564,39271.0
2017-09-12 12:00:00,125.06,125.35,124.97,125.33,34384.0,94.5413,94.7605,94.4733,94.7454,34384.0
2017-09-12 12:10:00,125.35,125.35,124.71,124.92,43206.0,94.7605,94.7605,94.2767,94.4355,43206.0
2017-09-12 12:20:00,124.9,124.92,124.67,124.73,26803.0,94.4204,94.4355,94.2465,94.2918,26803.0
2017-09-12 12:30:00,124.76,124.83,124.6,124.75,16667.0,94.3145,94.3674,94.1936,94.307,16667.0
2017-09-12 12:40:00,124.77,125.16,124.68,125.01,27934.0,94.3221,94.6169,94.254,94.5035,27934.0
2017-09-12 12:50:00,125.03,125.39,124.98,125.1,34338.0,94.5186,94.7908,94.4808,94.5716,34338.0
2017-09-12 13:00:00,125.08,125.23,124.94,125.1,17908.0,94.5564,94.6698,94.4506,94.5716,17908.0
2017-09-12 13:10:00,125.1,125.23,125.06,125.21,12092.0,94.5716,94.6698,94.5413,94.6547,12092.0
2017-09-12 13:20:00,125.22,125.23,124.88,125.05,22571.0,94.6623,94.6698,94.4052,94.5338,22571.0
2017-09-12 13:30:00,125.03,125.03,124.85,124.85,17228.0,94.5186,94.5186,94.3826,94.3826,17228.0
2017-09-12 13:40:00,124.9,125.01,124.63,124.68,46468.0,94.4204,94.5035,94.2162,94.254,46468.0
2017-09-12 13:50:00,124.68,124.73,124.38,124.38,27925.0,94.254,94.2918,94.0273,94.0273,27925.0
2017-09-12 14:00:00,124.38,124.38,123.95,124.05,37256.0,94.0273,94.0273,93.7022,93.7778,37256.0
2017-09-12 14:10:00,124.03,124.37,123.91,124.37,57522.0,93.7627,94.0197,93.672,94.0197,57522.0
2017-09-12 14:20:00,124.38,124.38,124.1,124.24,36986.0,94.0273,94.0273,93.8156,93.9214,36986.0
2017-09-12 14:30:00,124.27,124.41,124.07,124.14,35416.0,93.9441,94.0499,93.7929,93.8458,35416.0
2017-09-12 14:40:00,124.15,124.65,124.13,124.49,30545.0,93.8534,94.2314,93.8383,94.1104,30545.0
2017-09-12 14:50:00,124.52,124.66,124.36,124.57,40221.0,94.1331,94.2389,94.0121,94.1709,40221.0
2017-09-12 15:00:00,124.55,124.79,124.52,124.67,62465.0,94.1558,94.3372,94.1331,94.2465,62465.0
2017-09-12 15:10:00,124.66,124.69,124.44,124.45,37451.0,94.2389,94.2616,94.0726,94.0802,37451.0
2017-09-12 15:20:00,124.46,125.23,124.45,125.03,51804.0,94.0877,94.6698,94.0802,94.5186,51804.0
2017-09-12 15:30:00,125.0,125.24,124.85,124.95,59290.0,94.496,94.6774,94.3826,94.4582,59290.0
2017-09-12 15:40:00,124.94,124.95,124.58,124.8,74961.0,94.4506,94.4582,94.1784,94.3448,74961.0
2017-09-12 15:50:00,124.78,124.83,124.58,124.77,144400.0,94.3296,94.3674,94.1784,94.3221,144400.0
2017-09-13 09:30:00,124.47,124.7,122.95,123.09,93614.0,94.0953,94.2692,92.9462,93.0521,93614.0
2017-09-13 09:40:00,123.06,123.33,122.49,122.58,113260.0,93.0294,93.2335,92.5985,92.6665,113260.0
2017-09-13 09:50:00,122.57,122.59,121.99,122.23,63570.0,92.659,92.6741,92.2205,92.4019,63570.0
2017-09-13 10:00:00,122.23,122.38,121.75,122.0,67891.0,92.4019,92.5153,92.0391,92.2281,67891.0
2017-09-13 10:10:00,122.01,122.15,121.85,121.95,54933.0,92.2356,92.3414,92.1147,92.1903,54933.0
2017-09-13 10:20:00,121.88,121.95,121.35,121.35,55798.0,92.1373,92.1903,91.7367,91.7367,55798.0
2017-09-13 10:30:00,121.24,121.86,121.24,121.76,54037.0,91.6535,92.1222,91.6535,92.0466,54037.0
2017-09-13 10:40:00,121.74,122.0,121.61,121.76,43633.0,92.0315,92.2281,91.9332,92.0466,43633.0
2017-09-13 10:50:00,121.7,121.99,121.51,121.92,38237.0,92.0013,92.2205,91.8576,92.1676,38237.0
2017-09-13 11:00:00,121.92,122.0,121.53,121.55,82600.0,92.1676,92.2281,91.8727,91.8879,82600.0
2017-09-13 11:10:00,121.55,121.71,121.36,121.44,29164.0,91.8879,92.0088,91.7442,91.8047,29164.0
2017-09-13 11:20:00,121.47,121.52,121.27,121.5,25978.0,91.8274,91.8652,91.6762,91.8501,25978.0
2017-09-13 11:30:00,121.48,121.62,121.05,121.09,22889.0,91.8349,91.9408,91.5099,91.5401,22889.0
2017-09-13 11:40:00,121.1,121.46,121.07,121.16,24550.0,91.5477,91.8198,91.525,91.593,24550.0
2017-09-13 11:50:00,121.15,121.25,121.04,121.14,21926.0,91.5855,91.6611,91.5023,91.5779,21926.0
2017-09-13 12:00:00,121.13,121.51,120.93,121.48,23898.0,91.5704,91.8576,91.4192,91.8349,23898.0
2017-09-13 12:10:00,121.49,121.49,121.16,121.25,24348.0,91.8425,91.8425,91.593,91.6611,24348.0
2017-09-13 12:20:00,121.22,121.23,120.74,120.88,31058.0,91.6384,91.646,91.2755,91.3814,31058.0
2017-09-13 12:30:00,120.84,120.94,120.77,120.82,34347.0,91.3511,91.4267,91.2982,91.336,34347.0
2017-09-13 12:40:00,120.83,121.04,120.81,120.82,34091.0,91.3436,91.5023,91.3285,91.336,34091.0
2017-09-13 12:50:00,120.84,121.03,120.75,121.03,30330.0,91.3511,91.4948,91.2831,91.4948,30330.0
2017-09-13 13:00:00,121.03,121.2,120.98,121.14,24817.0,91.4948,91.6233,91.457,91.5779,24817.0
2017-09-13 13:10:00,121.13,121.16,120.78,121.15,25897.0,91.5704,91.593,91.3058,91.5855,25897.0
2017-09-13 13:20:00,121.15,121.21,120.88,120.88,20033.0,91.5855,91.6308,91.3814,91.3814,20033.0
2017-09-13 13:30:00,120.91,121.02,120.71,120.85,28796.0,91.404,91.4872,91.2529,91.3587,28796.0
2017-09-13 13:40:00,120.86,120.91,120.73,120.78,37012.0,91.3662,91.404,91.268,91.3058,37012.0
2017-09-13 13:50:00,120.78,120.94,120.12,120.19,51607.0,91.3058,91.4267,90.8068,90.8598,51607.0
2017-09-13 14:00:00,120.22,120.38,120.12,120.29,19382.0,90.8824,91.0034,90.8068,90.9353,19382.0
2017-09-13 14:10:00,120.31,120.33,120.01,120.15,37280.0,90.9505,90.9656,90.7237,90.8295,37280.0
2017-09-13 14:20:00,120.14,120.29,120.09,120.29,21068.0,90.822,90.9353,90.7842,90.9353,21068.0
2017-09-13 14:30:00,120.29,120.32,120.08,120.13,37418.0,90.9353,90.958,90.7766,90.8144,37418.0
2017-09-13 14:40:00,120.1,120.45,120.1,120.35,51190.0,90.7917,91.0563,90.7917,90.9807,51190.0
2017-09-13 14:50:00,120.35,120.6,120.35,120.6,41010.0,90.9807,91.1697,90.9807,91.1697,41010.0
2017-09-13 15:00:00,120.59,121.05,120.54,120.77,99068.0,91.1621,91.5099,91.1243,91.2982,99068.0
2017-09-13 15:10:00,120.8,121.32,120.79,120.93,72246.0,91.3209,91.714,91.3133,91.4192,72246.0
2017-09-13 15:20:00,120.97,121.42,120.96,121.31,93840.0,91.4494,91.7896,91.4418,91.7064,93840.0
2017-09-13 15:30:00,121.29,121.75,121.28,121.72,113909.0,91.6913,92.0391,91.6838,92.0164,113909.0
2017-09-13 15:40:00,121.73,121.99,121.7,121.98,134279.0,92.0239,92.2205,92.0013,92.2129,134279.0
2017-09-13 15:50:00,121.98,122.0,121.48,121.58,385350.0,92.2129,92.2281,91.8349,91.9105,385350.0
2017-09-14 09:30:00,120.85,121.05,119.13,119.57,68081.0,92.0613,92.2136,90.751,91.0862,68081.0
2017-09-14 09:40:00,119.52,119.87,118.77,118.89,101116.0,91.0481,91.3147,90.4768,90.5682,101116.0
2017-09-14 09:50:00,118.9,119.39,118.5,118.76,85980.0,90.5758,90.9491,90.2711,90.4692,85980.0
2017-09-14 10:00:00,118.76,119.12,118.58,119.04,77855.0,90.4692,90.7434,90.332,90.6825,77855.0
2017-09-14 10:10:00,119.02,119.12,118.85,119.11,69386.0,90.6672,90.7434,90.5377,90.7358,69386.0
2017-09-14 10:20:00,119.14,119.46,119.02,119.46,67076.0,90.7586,91.0024,90.6672,91.0024,67076.0
2017-09-14 10:30:00,119.43,119.68,119.28,119.28,46880.0,90.9795,91.17,90.8653,90.8653,46880.0
2017-09-14 10:40:00,119.33,119.41,119.08,119.12,40344.0,90.9034,90.9643,90.7129,90.7434,40344.0
2017-09-14 10:50:00,119.12,119.12,118.86,118.99,61072.0,90.7434,90.7434,90.5453,90.6444,61072.0
2017-09-14 11:00:00,118.99,119.23,118.95,119.1,79966.0,90.6444,90.8272,90.6139,90.7282,79966.0
2017-09-14 11:10:00,119.08,119.13,118.95,119.13,33751.0,90.7129,90.751,90.6139,90.751,33751.0
2017-09-14 11:20:00,119.15,119.36,118.98,119.18,40109.0,90.7662,90.9262,90.6367,90.7891,40109.0
2017-09-14 11:30:00,119.18,119.3,119.03,119.15,34322.0,90.7891,90.8805,90.6748,90.7662,34322.0
2017-09-14 11:40:00,119.16,119.46,118.98,119.45,46856.0,90.7739,91.0024,90.6367,90.9948,46856.0
2017-09-14 11:50:00,119.49,119.81,119.38,119.62,40676.0,91.0253,91.269,90.9415,91.1243,40676.0
2017-09-14 12:00:00,119.62,119.64,119.33,119.4,31938.0,91.1243,91.1395,90.9034,90.9567,31938.0
2017-09-14 12:10:00,119.43,119.45,119.18,119.25,47155.0,90.9795,90.9948,90.7891,90.8424,47155.0
2017-09-14 12:20:00,119.23,119.32,119.16,119.24,43526.0,90.8272,90.8957,90.7739,90.8348,43526.0
2017-09-14 12:30:00,119.24,119.47,118.98,119.12,60348.0,90.8348,91.01,90.6367,90.7434,60348.0
2017-09-14 12:40:00,119.13,119.37,119.12,119.22,38804.0,90.751,90.9338,90.7434,90.8196,38804.0
2017-09-14 12:50:00,119.23,119.47,119.23,119.38,25903.0,90.8272,91.01,90.8272,90.9415,25903.0
2017-09-14 13:00:00,119.34,119.94,119.34,119.79,37674.0,90.911,91.3681,90.911,91.2538,37674.0
2017-09-14 13:10:00,119.81,120.02,119.75,119.98,41716.0,91.269,91.429,91.2233,91.3985,41716.0
2017-09-14 13:20:00,120.0,120.01,119.86,119.99,33973.0,91.4138,91.4214,91.3071,91.4061,33973.0
2017-09-14 13:30:00,120.0,120.01,119.85,120.0,24888.0,91.4138,91.4214,91.2995,91.4138,24888.0
2017-09-14 13:40:00,119.99,120.01,119.84,119.97,26301.0,91.4061,91.4214,91.2919,91.3909,26301.0
2017-09-14 13:50:00,119.96,120.01,119.89,119.98,44676.0,91.3833,91.4214,91.33,91.3985,44676.0
2017-09-14 14:00:00,119.97,120.0,119.88,119.92,29795.0,91.3909,91.4138,91.3223,91.3528,29795.0
2017-09-14 14:10:00,119.93,120.0,119.76,119.99,34580.0,91.3604,91.4138,91.2309,91.4061,34580.0
2017-09-14 14:20:00,119.99,120.01,119.86,119.88,34104.0,91.4061,91.4214,91.3071,91.3223,34104.0
2017-09-14 14:30:00,119.88,120.24,119.86,120.23,52127.0,91.3223,91.5966,91.3071,91.589,52127.0
2017-09-14 14:40:00,120.22,120.75,120.22,120.49,52785.0,91.5814,91.9851,91.5814,91.787,52785.0
2017-09-14 14:50:00,120.51,120.7,120.47,120.58,42797.0,91.8023,91.947,91.7718,91.8556,42797.0
2017-09-14 15:00:00,120.59,120.63,120.3,120.35,40647.0,91.8632,91.8937,91.6423,91.6804,40647.0
2017-09-14 15:10:00,120.37,120.6,120.37,120.48,46405.0,91.6956,91.8708,91.6956,91.7794,46405.0
2017-09-14 15:20:00,120.48,120.63,120.39,120.59,49348.0,91.7794,91.8937,91.7109,91.8632,49348.0
2017-09-14 15:30:00,120.6,120.63,120.28,120.53,71001.0,91.8708,91.8937,91.6271,91.8175,71001.0
2017-09-14 15:40:00,120.54,120.82,120.44,120.82,101708.0,91.8251,92.0384,91.7489,92.0384,101708.0
2017-09-14 15:50:00,120.8,120.94,120.67,120.92,211187.0,92.0232,92.1298,91.9242,92.1146,211187.0
2017-09-15 09:30:00,120.79,121.09,119.9,120.33,257725.0,92.0156,92.2441,91.3376,91.6651,257725.0
2017-09-15 09:40:00,120.33,120.84,119.9,120.23,57959.0,91.6651,92.0537,91.3376,91.589,57959.0
2017-09-15 09:50:00,120.18,120.18,119.85,119.88,99163.0,91.5509,91.5509,91.2995,91.3223,99163.0
2017-09-15 10:00:00,119.75,119.75,118.63,118.83,61216.0,91.2233,91.2233,90.3701,90.5225,61216.0
2017-09-15 10:10:00,118.86,118.95,118.26,118.37,76820.0,90.5453,90.6139,90.0883,90.1721,76820.0
2017-09-15 10:20:00,118.4,118.47,117.75,117.88,89370.0,90.1949,90.2482,89.6998,89.7988,89370.0
2017-09-15 10:30:00,117.91,118.12,117.66,117.93,67403.0,89.8216,89.9816,89.6312,89.8369,67403.0
2017-09-15 10:40:00,117.9,118.51,117.9,118.37,67306.0,89.814,90.2787,89.814,90.1721,67306.0
2017-09-15 10:50:00,118.38,118.64,117.95,118.09,43144.0,90.1797,90.3777,89.8521,89.9588,43144.0
2017-09-15 11:00:00,118.04,118.21,117.98,118.07,44491.0,89.9207,90.0502,89.875,89.9435,44491.0
2017-09-15 11:10:00,118.08,118.49,118.08,118.42,58238.0,89.9511,90.2635,89.9511,90.2101,58238.0
2017-09-15 11:20:00,118.45,118.48,117.73,117.75,65443.0,90.233,90.2559,89.6845,89.6998,65443.0
2017-09-15 11:30:00,117.77,117.85,117.08,117.53,48729.0,89.715,89.7759,89.1894,89.5322,48729.0
2017-09-15 11:40:00,117.52,117.9,117.39,117.77,26184.0,89.5245,89.814,89.4255,89.715,26184.0
2017-09-15 11:50:00,117.72,117.73,117.28,117.66,39607.0,89.6769,89.6845,89.3417,89.6312,39607.0
2017-09-15 12:00:00,117.65,118.1,117.63,118.04,30557.0,89.6236,89.9664,89.6083,89.9207,30557.0
2017-09-15 12:10:00,118.07,118.19,117.83,117.95,24909.0,89.9435,90.0349,89.7607,89.8521,24909.0
2017-09-15 12:20:00,117.97,118.59,117.94,118.56,27152.0,89.8673,90.3396,89.8445,90.3168,27152.0
2017-09-15 12:30:00,118.56,119.06,118.53,118.68,26817.0,90.3168,90.6977,90.2939,90.4082,26817.0
2017-09-15 12:40:00,118.7,118.93,118.28,118.3,23415.0,90.4234,90.5987,90.1035,90.1187,23415.0
2017-09-15 12:50:00,118.37,118.45,118.06,118.34,21067.0,90.1721,90.233,89.9359,90.1492,21067.0
2017-09-15 13:00:00,118.3,118.4,118.03,118.3,25982.0,90.1187,90.1949,89.9131,90.1187,25982.0
2017-09-15 13:10:00,118.3,118.38,118.07,118.19,17811.0,90.1187,90.1797,89.9435,90.0349,17811.0
2017-09-15 13:20:00,118.19,118.32,117.99,118.0,25140.0,90.0349,90.134,89.8826,89.8902,25140.0
2017-09-15 13:30:00,117.97,118.22,117.93,117.98,33594.0,89.8673,90.0578,89.8369,89.875,33594.0
2017-09-15 13:40:00,117.99,118.03,117.85,117.9,24016.0,89.8826,89.9131,89.7759,89.814,24016.0
2017-09-15 13:50:00,117.88,118.0,117.81,117.97,27688.0,89.7988,89.8902,89.7455,89.8673,27688.0
2017-09-15 14:00:00,117.99,118.06,117.9,117.96,28272.0,89.8826,89.9359,89.814,89.8597,28272.0
2017-09-15 14:10:00,118.01,118.04,117.93,117.95,30350.0,89.8978,89.9207,89.8369,89.8521,30350.0
2017-09-15 14:20:00,117.97,118.0,117.83,117.98,33302.0,89.8673,89.8902,89.7607,89.875,33302.0
2017-09-15 14:30:00,118.0,118.0,117.62,117.7,32604.0,89.8902,89.8902,89.6007,89.6617,32604.0
2017-09-15 14:40:00,117.71,117.83,117.66,117.73,32172.0,89.6693,89.7607,89.6312,89.6845,32172.0
2017-09-15 14:50:00,117.71,117.9,117.65,117.86,34560.0,89.6693,89.814,89.6236,89.7835,34560.0
2017-09-15 15:00:00,117.86,117.86,117.62,117.79,59753.0,89.7835,89.7835,89.6007,89.7302,59753.0
2017-09-15 15:10:00,117.8,117.97,117.8,117.87,70060.0,89.7378,89.8673,89.7378,89.7912,70060.0
2017-09-15 15:20:00,117.87,117.95,117.8,117.82,66469.0,89.7912,89.8521,89.7378,89.7531,66469.0
2017-09-15 15:30:00,117.82,118.35,117.82,118.35,121189.0,89.7531,90.1568,89.7531,90.1568,121189.0
2017-09-15 15:40:00,118.36,118.4,118.03,118.24,151651.0,90.1644,90.1949,89.9131,90.073,151651.0
2017-09-15 15:50:00,118.23,118.4,117.78,117.9,453502.0,90.0654,90.1949,89.7226,89.814,453502.0
2017-09-18 09:30:00,117.72,118.03,117.62,117.94,42418.0,89.6769,89.9131,89.6007,89.8445,42418.0
2017-09-18 09:40:00,117.92,118.02,117.41,117.58,49660.0,89.8293,89.9054,89.4407,89.5702,49660.0
2017-09-18 09:50:00,117.58,117.65,117.25,117.38,22674.0,89.5702,89.6236,89.3189,89.4179,22674.0
2017-09-18 10:00:00,117.41,117.55,117.15,117.17,36492.0,89.4407,89.5474,89.2427,89.2579,36492.0
2017-09-18 10:10:00,117.17,117.37,117.12,117.21,45712.0,89.2579,89.4103,89.2198,89.2884,45712.0
2017-09-18 10:20:00,117.21,117.21,116.94,116.94,42897.0,89.2884,89.2884,89.0827,89.0827,42897.0
2017-09-18 10:30:00,116.95,116.99,116.65,116.7,41842.0,89.0903,89.1208,88.8618,88.8999,41842.0
2017-09-18 10:40:00,116.73,117.07,116.6,117.01,38303.0,88.9227,89.1817,88.8237,89.136,38303.0
2017-09-18 10:50:00,117.01,117.13,116.5,116.58,48548.0,89.136,89.2274,88.7475,88.8085,48548.0
2017-09-18 11:00:00,116.58,116.93,116.57,116.91,38156.0,88.8085,89.0751,88.8009,89.0599,38156.0
2017-09-18 11:10:00,116.93,116.95,116.54,116.65,20921.0,89.0751,89.0903,88.778,88.8618,20921.0
2017-09-18 11:20:00,116.63,116.9,116.57,116.81,23230.0,88.8466,89.0522,88.8009,88.9837,23230.0
2017-09-18 11:30:00,116.82,117.1,116.81,117.04,26298.0,88.9913,89.2046,88.9837,89.1589,26298.0
2017-09-18 11:40:00,117.06,117.06,116.73,116.78,28180.0,89.1741,89.1741,88.9227,88.9608,28180.0
2017-09-18 11:50:00,116.78,116.84,116.67,116.69,24780.0,88.9608,89.0065,88.877,88.8923,24780.0
2017-09-18 12:00:00,116.69,116.7,116.44,116.47,27725.0,88.8923,88.8999,88.7018,88.7247,27725.0
2017-09-18 12:10:00,116.46,116.47,116.17,116.41,32553.0,88.7171,88.7247,88.4961,88.679,32553.0
2017-09-18 12:20:00,116.42,116.48,116.39,116.44,14328.0,88.6866,88.7323,88.6637,88.7018,14328.0
2017-09-18 12:30:00,116.44,116.46,116.31,116.42,27217.0,88.7018,88.7171,88.6028,88.6866,27217.0
2017-09-18 12:40:00,116.42,116.5,116.24,116.26,31273.0,88.6866,88.7475,88.5495,88.5647,31273.0
2017-09-18 12:50:00,116.26,116.55,116.23,116.55,17006.0,88.5647,88.7856,88.5418,88.7856,17006.0
2017-09-18 13:00:00,116.58,116.77,116.5,116.7,26719.0,88.8085,88.9532,88.7475,88.8999,26719.0
2017-09-18 13:10:00,116.71,116.83,116.69,116.83,18419.0,88.9075,88.9989,88.8923,88.9989,18419.0
2017-09-18 13:20:00,116.82,116.83,116.74,116.77,65265.0,88.9913,88.9989,88.9304,88.9532,65265.0
2017-09-18 13:30:00,116.77,116.87,116.74,116.86,48115.0,88.9532,89.0294,88.9304,89.0218,48115.0
2017-09-18 13:40:00,116.85,116.95,116.75,116.77,33807.0,89.0141,89.0903,88.938,88.9532,33807.0
2017-09-18 13:50:00,116.78,116.89,116.74,116.84,28548.0,88.9608,89.0446,88.9304,89.0065,28548.0
2017-09-18 14:00:00,116.83,116.9,116.74,116.85,38177.0,88.9989,89.0522,88.9304,89.0141,38177.0
2017-09-18 14:10:00,116.85,116.86,116.74,116.8,20502.0,89.0141,89.0218,88.9304,88.9761,20502.0
2017-09-18 14:20:00,116.79,116.83,116.76,116.77,22243.0,88.9684,88.9989,88.9456,88.9532,22243.0
2017-09-18 14:30:00,116.77,116.89,116.73,116.82,22616.0,88.9532,89.0446,88.9227,88.9913,22616.0
2017-09-18 14:40:00,116.81,116.93,116.8,116.92,15925.0,88.9837,89.0751,88.9761,89.0675,15925.0
2017-09-18 14:50:00,116.94,116.96,116.83,116.84,24693.0,89.0827,89.0979,88.9989,89.0065,24693.0
2017-09-18 15:00:00,116.84,116.95,116.8,116.91,30695.0,89.0065,89.0903,88.9761,89.0599,30695.0
2017-09-18 15:10:00,116.9,117.04,116.84,116.97,41825.0,89.0522,89.1589,89.0065,89.1056,41825.0
2017-09-18 15:20:00,116.97,117.0,116.89,116.93,31985.0,89.1056,89.1284,89.0446,89.0751,31985.0
2017-09-18 15:30:00,116.94,117.07,116.86,117.06,47475.0,89.0827,89.1817,89.0218,89.1741,47475.0
2017-09-18 15:40:00,117.06,117.29,117.03,117.25,75504.0,89.1741,89.3493,89.1513,89.3189,75504.0
2017-09-18 15:50:00,117.25,117.25,117.01,117.12,112063.0,89.3189,89.3189,89.136,89.2198,112063.0
2017-09-19 09:30:00,117.21,117.45,116.19,116.34,64289.0,89.2884,89.4712,88.5114,88.6256,64289.0
2017-09-19 09:40:00,116.36,116.4,116.02,116.07,62602.0,88.6409,88.6713,88.3819,88.42,62602.0
2017-09-19 09:50:00,116.08,116.27,115.7,115.74,45690.0,88.4276,88.5723,88.1381,88.1686,45690.0
2017-09-19 10:00:00,115.69,116.39,115.65,116.11,48072.0,88.1305,88.6637,88.1,88.4504,48072.0
2017-09-19 10:10:00,116.15,116.15,115.72,115.81,35167.0,88.4809,88.4809,88.1533,88.2219,35167.0
2017-09-19 10:20:00,115.81,116.28,115.79,116.17,40334.0,88.2219,88.5799,88.2067,88.4961,40334.0
2017-09-19 10:30:00,116.15,116.21,115.9,116.02,57124.0,88.4809,88.5266,88.2905,88.3819,57124.0
2017-09-19 10:40:00,116.01,116.13,115.91,116.04,42354.0,88.3743,88.4657,88.2981,88.3971,42354.0
2017-09-19 10:50:00,116.05,116.11,115.85,116.09,27522.0,88.4047,88.4504,88.2524,88.4352,27522.0
2017-09-19 11:00:00,116.08,116.08,115.74,115.78,31623.0,88.4276,88.4276,88.1686,88.199,31623.0
2017-09-19 11:10:00,115.79,115.99,115.78,115.87,19270.0,88.2067,88.359,88.199,88.2676,19270.0
2017-09-19 11:20:00,115.87,116.01,115.8,115.94,22706.0,88.2676,88.3743,88.2143,88.3209,22706.0
2017-09-19 11:30:00,115.93,115.95,115.86,115.89,11468.0,88.3133,88.3285,88.26,88.2828,11468.0
2017-09-19 11:40:00,115.89,116.04,115.86,116.02,35436.0,88.2828,88.3971,88.26,88.3819,35436.0
2017-09-19 11:50:00,116.0,116.23,115.96,116.22,18367.0,88.3666,88.5418,88.3362,88.5342,18367.0
2017-09-19 12:00:00,116.22,116.28,116.15,116.21,20130.0,88.5342,88.5799,88.4809,88.5266,20130.0
2017-09-19 12:10:00,116.22,116.22,116.08,116.08,14308.0,88.5342,88.5342,88.4276,88.4276,14308.0
2017-09-19 12:20:00,116.09,116.19,116.07,116.09,20345.0,88.4352,88.5114,88.42,88.4352,20345.0
2017-09-19 12:30:00,116.08,116.1,115.82,115.83,17652.0,88.4276,88.4428,88.2295,88.2371,17652.0
2017-09-19 12:40:00,115.83,115.92,115.8,115.82,22274.0,88.2371,88.3057,88.2143,88.2295,22274.0
2017-09-19 12:50:00,115.81,115.9,115.72,115.88,17662.0,88.2219,88.2905,88.1533,88.2752,17662.0
2017-09-19 13:00:00,115.9,116.04,115.86,115.97,21283.0,88.2905,88.3971,88.26,88.3438,21283.0
2017-09-19 13:10:00,115.98,116.06,115.91,116.03,23757.0,88.3514,88.4123,88.2981,88.3895,23757.0
2017-09-19 13:20:00,116.04,116.17,115.95,116.17,17250.0,88.3971,88.4961,88.3285,88.4961,17250.0
2017-09-19 13:30:00,116.18,116.29,116.17,116.27,14476.0,88.5038,88.5876,88.4961,88.5723,14476.0
2017-09-19 13:40:00,116.27,116.29,116.2,116.29,18361.0,88.5723,88.5876,88.519,88.5876,18361.0
2017-09-19 13:50:00,116.26,116.46,116.26,116.46,19911.0,88.5647,88.7171,88.5647,88.7171,19911.0
2017-09-19 14:00:00,116.45,116.6,116.44,116.57,23464.0,88.7094,88.8237,88.7018,88.8009,23464.0
2017-09-19 14:10:00,116.58,116.94,116.56,116.9,51434.0,88.8085,89.0827,88.7932,89.0522,51434.0
2017-09-19 14:20:00,116.88,116.94,116.69,116.77,49207.0,89.037,89.0827,88.8923,88.9532,49207.0
2017-09-19 14:30:00,116.75,116.91,116.7,116.84,25384.0,88.938,89.0599,88.8999,89.0065,25384.0
2017-09-19 14:40:00,116.85,117.04,116.85,116.99,29851.0,89.0141,89.1589,89.0141,89.1208,29851.0
2017-09-19 14:50:00,116.94,117.08,116.9,117.05,28520.0,89.0827,89.1894,89.0522,89.1665,28520.0
2017-09-19 15:00:00,117.02,117.13,116.91,117.02,75484.0,89.1437,89.2274,89.0599,89.1437,75484.0
2017-09-19 15:10:00,117.03,117.03,116.82,116.83,40657.0,89.1513,89.1513,88.9913,88.9989,40657.0
2017-09-19 15:20:00,116.8,116.92,116.71,116.77,49240.0,88.9761,89.0675,88.9075,88.9532,49240.0
2017-09-19 15:30:00,116.78,117.13,116.77,117.12,59905.0,88.9608,89.2274,88.9532,89.2198,59905.0
2017-09-19 15:40:00,117.12,117.13,116.99,117.07,65418.0,89.2198,89.2274,89.1208,89.1817,65418.0
2017-09-19 15:50:00,117.09,117.28,117.06,117.24,171664.0,89.197,89.3417,89.1741,89.3112,171664.0
2017-09-20 09:30:00,117.65,117.75,117.02,117.03,55351.0,89.6236,89.6998,89.1437,89.1513,55351.0
2017-09-20 09:40:00,117.03,117.29,116.78,117.07,42008.0,89.1513,89.3493,88.9608,89.1817,42008.0
2017-09-20 09:50:00,117.04,117.14,116.87,117.06,10444.0,89.1589,89.2351,89.0294,89.1741,10444.0
2017-09-20 10:00:00,117.07,117.09,116.59,116.62,13410.0,89.1817,89.197,88.8161,88.8389,13410.0
2017-09-20 10:10:00,116.61,116.75,116.49,116.65,34914.0,88.8313,88.938,88.7399,88.8618,34914.0
2017-09-20 10:20:00,116.64,116.81,116.56,116.81,27885.0,88.8542,88.9837,88.7932,88.9837,27885.0
2017-09-20 10:30:00,116.75,116.75,116.54,116.67,38789.0,88.938,88.938,88.778,88.877,38789.0
2017-09-20 10:40:00,116.62,116.66,116.43,116.63,6034.0,88.8389,88.8694,88.6942,88.8466,6034.0
2017-09-20 10:50:00,116.64,116.64,116.1,116.1,23775.0,88.8542,88.8542,88.4428,88.4428,23775.0
2017-09-20 11:00:00,116.13,116.13,115.66,115.71,35982.0,88.4657,88.4657,88.1076,88.1457,35982.0
2017-09-20 11:10:00,115.71,115.72,115.3,115.3,40245.0,88.1457,88.1533,87.8334,87.8334,40245.0
2017-09-20 11:20:00,115.34,115.82,115.3,115.72,30317.0,87.8639,88.2295,87.8334,88.1533,30317.0
2017-09-20 11:30:00,115.71,115.87,115.69,115.8,26885.0,88.1457,88.2676,88.1305,88.2143,26885.0
2017-09-20 11:40:00,115.8,115.84,115.6,115.74,19269.0,88.2143,88.2448,88.0619,88.1686,19269.0
2017-09-20 11:50:00,115.76,115.9,115.72,115.86,14537.0,88.1838,88.2905,88.1533,88.26,14537.0
2017-09-20 12:00:00,115.81,115.84,115.66,115.72,13821.0,88.2219,88.2448,88.1076,88.1533,13821.0
2017-09-20 12:10:00,115.73,115.87,115.68,115.86,13179.0,88.161,88.2676,88.1229,88.26,13179.0
2017-09-20 12:20:00,115.82,116.12,115.78,116.09,5171.0,88.2295,88.458,88.199,88.4352,5171.0
2017-09-20 12:30:00,116.08,116.18,116.03,116.04,16384.0,88.4276,88.5038,88.3895,88.3971,16384.0
2017-09-20 12:40:00,116.03,116.09,115.9,115.93,12878.0,88.3895,88.4352,88.2905,88.3133,12878.0
2017-09-20 12:50:00,115.93,115.94,115.68,115.77,12041.0,88.3133,88.3209,88.1229,88.1914,12041.0
2017-09-20 13:00:00,115.78,115.79,115.57,115.62,7754.0,88.199,88.2067,88.0391,88.0772,7754.0
2017-09-20 13:10:00,115.63,115.65,115.38,115.38,16895.0,88.0848,88.1,87.8943,87.8943,16895.0
2017-09-20 13:20:00,115.4,115.48,115.38,115.47,5371.0,87.9096,87.9705,87.8943,87.9629,5371.0
2017-09-20 13:30:00,115.43,115.48,115.2,115.22,19756.0,87.9324,87.9705,87.7572,87.7724,19756.0
2017-09-20 13:40:00,115.24,115.3,114.97,115.01,29261.0,87.7877,87.8334,87.582,87.6125,29261.0
2017-09-20 13:50:00,115.06,115.29,114.88,115.27,38881.0,87.6506,87.8258,87.5134,87.8105,38881.0
2017-09-20 14:00:00,115.27,115.27,114.39,114.51,25274.0,87.8105,87.8105,87.1402,87.2316,25274.0
2017-09-20 14:10:00,114.51,114.54,114.15,114.27,48287.0,87.2316,87.2544,86.9573,87.0488,48287.0
2017-09-20 14:20:00,114.26,114.46,114.19,114.32,69072.0,87.0411,87.1935,86.9878,87.0868,69072.0
2017-09-20 14:30:00,114.36,114.54,114.29,114.53,99509.0,87.1173,87.2544,87.064,87.2468,99509.0
2017-09-20 14:40:00,114.51,114.89,114.44,114.88,36717.0,87.2316,87.5211,87.1783,87.5134,36717.0
2017-09-20 14:50:00,114.9,114.9,114.34,114.42,37193.0,87.5287,87.5287,87.1021,87.163,37193.0
2017-09-20 15:00:00,114.42,114.47,114.3,114.41,52215.0,87.163,87.2011,87.0716,87.1554,52215.0
2017-09-20 15:10:00,114.42,114.74,114.4,114.67,60101.0,87.163,87.4068,87.1478,87.3535,60101.0
2017-09-20 15:20:00,114.64,114.81,114.57,114.75,54356.0,87.3306,87.4601,87.2773,87.4144,54356.0
2017-09-20 15:30:00,114.75,114.8,114.71,114.72,55245.0,87.4144,87.4525,87.3839,87.3916,55245.0
2017-09-20 15:40:00,114.71,114.72,114.57,114.58,69550.0,87.3839,87.3916,87.2773,87.2849,69550.0
2017-09-20 15:50:00,114.59,114.94,114.59,114.91,138027.0,87.2925,87.5591,87.2925,87.5363,138027.0
2017-09-21 09:30:00,115.14,115.86,115.01,115.84,54030.0,87.7115,88.26,87.6125,88.2448,54030.0
2017-09-21 09:40:00,115.77,116.74,115.66,116.46,38363.0,88.1914,88.9304,88.1076,88.7171,38363.0
2017-09-21 09:50:00,116.61,117.59,116.58,117.59,57403.0,88.8313,89.5779,88.8085,89.5779,57403.0
2017-09-21 10:00:00,117.52,117.62,116.85,117.03,55135.0,89.5245,89.6007,89.0141,89.1513,55135.0
2017-09-21 10:10:00,117.02,117.59,116.81,116.88,49361.0,89.1437,89.5779,88.9837,89.037,49361.0
2017-09-21 10:20:00,116.94,117.12,116.37,116.43,23953.0,89.0827,89.2198,88.6485,88.6942,23953.0
2017-09-21 10:30:00,116.37,116.66,115.98,116.39,37064.0,88.6485,88.8694,88.3514,88.6637,37064.0
2017-09-21 10:40:00,116.36,116.49,116.2,116.24,31150.0,88.6409,88.7399,88.519,88.5495,31150.0
2017-09-21 10:50:00,116.29,116.44,116.18,116.31,18447.0,88.5876,88.7018,88.5038,88.6028,18447.0
2017-09-21 11:00:00,116.28,116.39,115.96,116.17,31763.0,88.5799,88.6637,88.3362,88.4961,31763.0
2017-09-21 11:10:00,116.13,116.27,115.86,116.09,21196.0,88.4657,88.5723,88.26,88.4352,21196.0
2017-09-21 11:20:00,116.05,116.15,115.9,115.98,18036.0,88.4047,88.4809,88.2905,88.3514,18036.0
2017-09-21 11:30:00,115.91,116.06,115.68,115.69,18667.0,88.2981,88.4123,88.1229,88.1305,18667.0
2017-09-21 11:40:00,115.64,115.78,115.52,115.62,19693.0,88.0924,88.199,88.001,88.0772,19693.0
2017-09-21 11:50:00,115.62,115.66,115.45,115.53,48967.0,88.0772,88.1076,87.9477,88.0086,48967.0
2017-09-21 12:00:00,115.52,115.64,115.5,115.57,30230.0,88.001,88.0924,87.9857,88.0391,30230.0
2017-09-21 12:10:00,115.59,115.67,115.5,115.6,31984.0,88.0543,88.1152,87.9857,88.0619,31984.0
2017-09-21 12:20:00,115.59,115.65,115.53,115.57,19180.0,88.0543,88.1,88.0086,88.0391,19180.0
2017-09-21 12:30:00,115.57,115.61,115.38,115.38,17126.0,88.0391,88.0695,87.8943,87.8943,17126.0
2017-09-21 12:40:00,115.37,115.56,115.36,115.51,14134.0,87.8867,88.0315,87.8791,87.9934,14134.0
2017-09-21 12:50:00,115.5,115.58,115.43,115.52,22553.0,87.9857,88.0467,87.9324,88.001,22553.0
2017-09-21 13:00:00,115.54,115.61,115.49,115.6,16113.0,88.0162,88.0695,87.9781,88.0619,16113.0
2017-09-21 13:10:00,115.61,115.64,115.54,115.59,14960.0,88.0695,88.0924,88.0162,88.0543,14960.0
2017-09-21 13:20:00,115.6,115.63,115.41,115.5,23472.0,88.0619,88.0848,87.9172,87.9857,23472.0
2017-09-21 13:30:00,115.46,115.57,115.44,115.45,37290.0,87.9553,88.0391,87.94,87.9477,37290.0
2017-09-21 13:40:00,115.46,115.64,115.46,115.54,25414.0,87.9553,88.0924,87.9553,88.0162,25414.0
2017-09-21 13:50:00,115.54,115.59,115.48,115.59,29930.0,88.0162,88.0543,87.9705,88.0543,29930.0
2017-09-21 14:00:00,115.59,115.78,115.56,115.77,35639.0,88.0543,88.199,88.0315,88.1914,35639.0
2017-09-21 14:10:00,115.8,115.85,115.37,115.63,40839.0,88.2143,88.2524,87.8867,88.0848,40839.0
2017-09-21 14:20:00,115.56,115.89,115.49,115.89,40505.0,88.0315,88.2828,87.9781,88.2828,40505.0
2017-09-21 14:30:00,115.91,116.5,115.75,116.49,68566.0,88.2981,88.7475,88.1762,88.7399,68566.0
2017-09-21 14:40:00,116.45,116.61,116.13,116.31,94370.0,88.7094,88.8313,88.4657,88.6028,94370.0
2017-09-21 14:50:00,116.26,116.65,115.78,116.6,92987.0,88.5647,88.8618,88.199,88.8237,92987.0
2017-09-21 15:00:00,116.6,116.6,116.16,116.2,42464.0,88.8237,88.8237,88.4885,88.519,42464.0
2017-09-21 15:10:00,116.19,116.3,116.03,116.17,54594.0,88.5114,88.5952,88.3895,88.4961,54594.0
2017-09-21 15:20:00,116.2,116.24,116.03,116.12,33632.0,88.519,88.5495,88.3895,88.458,33632.0
2017-09-21 15:30:00,116.13,116.3,116.1,116.29,49990.0,88.4657,88.5952,88.4428,88.5876,49990.0
2017-09-21 15:40:00,116.29,116.38,116.04,116.38,82388.0,88.5876,88.6561,88.3971,88.6561,82388.0
2017-09-21 15:50:00,116.37,116.44,116.27,116.29,161037.0,88.6485,88.7018,88.5723,88.5876,161037.0
2017-09-22 09:30:00,116.4,116.55,115.89,116.15,50079.0,88.6713,88.7856,88.2828,88.4809,50079.0
2017-09-22 09:40:00,116.1,116.51,115.84,116.13,165531.0,88.4428,88.7551,88.2448,88.4657,165531.0
2017-09-22 09:50:00,116.19,116.24,115.61,115.61,22042.0,88.5114,88.5495,88.0695,88.0695,22042.0
2017-09-22 10:00:00,115.68,115.98,115.61,115.89,23742.0,88.1229,88.3514,88.0695,88.2828,23742.0
2017-09-22 10:10:00,115.89,115.98,115.39,115.53,35639.0,88.2828,88.3514,87.9019,88.0086,35639.0
2017-09-22 10:20:00,115.52,115.73,115.43,115.71,32137.0,88.001,88.161,87.9324,88.1457,32137.0
2017-09-22 10:30:00,115.69,116.01,115.6,115.78,19351.0,88.1305,88.3743,88.0619,88.199,19351.0
2017-09-22 10:40:00,115.78,115.83,115.37,115.43,70891.0,88.199,88.2371,87.8867,87.9324,70891.0
2017-09-22 10:50:00,115.48,115.48,115.19,115.24,25816.0,87.9705,87.9705,87.7496,87.7877,25816.0
2017-09-22 11:00:00,115.22,115.28,115.03,115.08,107424.0,87.7724,87.8182,87.6277,87.6658,107424.0
2017-09-22 11:10:00,115.07,115.07,114.51,114.68,29549.0,87.6582,87.6582,87.2316,87.3611,29549.0
2017-09-22 11:20:00,114.77,114.98,114.69,114.75,15505.0,87.4296,87.5896,87.3687,87.4144,15505.0
2017-09-22 11:30:00,114.8,114.82,114.57,114.58,16462.0,87.4525,87.4677,87.2773,87.2849,16462.0
2017-09-22 11:40:00,114.64,114.68,114.3,114.34,20205.0,87.3306,87.3611,87.0716,87.1021,20205.0
2017-09-22 11:50:00,114.36,114.54,114.27,114.54,19686.0,87.1173,87.2544,87.0488,87.2544,19686.0
2017-09-22 12:00:00,114.49,114.61,114.43,114.57,17239.0,87.2163,87.3078,87.1706,87.2773,17239.0
2017-09-22 12:10:00,114.53,114.54,114.13,114.29,20538.0,87.2468,87.2544,86.9421,87.064,20538.0
2017-09-22 12:20:00,114.29,114.59,114.17,114.59,68944.0,87.064,87.2925,86.9726,87.2925,68944.0
2017-09-22 12:30:00,114.62,114.71,114.45,114.61,19068.0,87.3154,87.3839,87.1859,87.3078,19068.0
2017-09-22 12:40:00,114.6,114.68,114.46,114.57,10584.0,87.3001,87.3611,87.1935,87.2773,10584.0
2017-09-22 12:50:00,114.61,114.61,114.41,114.44,8834.0,87.3078,87.3078,87.1554,87.1783,8834.0
2017-09-22 13:00:00,114.4,114.59,114.37,114.39,10965.0,87.1478,87.2925,87.1249,87.1402,10965.0
2017-09-22 13:10:00,114.37,114.62,114.36,114.6,45150.0,87.1249,87.3154,87.1173,87.3001,45150.0
2017-09-22 13:20:00,114.61,114.78,114.59,114.69,20501.0,87.3078,87.4373,87.2925,87.3687,20501.0
2017-09-22 13:30:00,114.73,114.86,114.66,114.69,14560.0,87.3992,87.4982,87.3458,87.3687,14560.0
2017-09-22 13:40:00,114.68,114.75,114.56,114.7,19276.0,87.3611,87.4144,87.2697,87.3763,19276.0
2017-09-22 13:50:00,114.69,114.79,114.48,114.52,16621.0,87.3687,87.4449,87.2087,87.2392,16621.0
2017-09-22 14:00:00,114.48,114.51,114.32,114.42,30239.0,87.2087,87.2316,87.0868,87.163,30239.0
2017-09-22 14:10:00,114.46,114.46,114.14,114.31,45248.0,87.1935,87.1935,86.9497,87.0792,45248.0
2017-09-22 14:20:00,114.27,114.33,114.24,114.32,14319.0,87.0488,87.0945,87.0259,87.0868,14319.0
2017-09-22 14:30:00,114.34,114.44,114.3,114.32,20720.0,87.1021,87.1783,87.0716,87.0868,20720.0
2017-09-22 14:40:00,114.29,114.32,113.9,113.99,36493.0,87.064,87.0868,86.7669,86.8355,36493.0
2017-09-22 14:50:00,114.02,114.11,113.92,114.08,19408.0,86.8583,86.9269,86.7821,86.904,19408.0
2017-09-22 15:00:00,114.09,114.18,113.95,114.16,40912.0,86.9116,86.9802,86.805,86.965,40912.0
2017-09-22 15:10:00,114.16,114.18,113.97,114.04,48931.0,86.965,86.9802,86.8202,86.8735,48931.0
2017-09-22 15:20:00,114.05,114.35,114.05,114.12,44250.0,86.8812,87.1097,86.8812,86.9345,44250.0
2017-09-22 15:30:00,114.15,114.19,113.94,114.18,62954.0,86.9573,86.9878,86.7974,86.9802,62954.0
2017-09-22 15:40:00,114.18,114.49,114.14,114.46,77929.0,86.9802,87.2163,86.9497,87.1935,77929.0
2017-09-22 15:50:00,114.47,114.61,114.38,114.4,225700.0,87.2011,87.3078,87.1325,87.1478,225700.0
2017-09-25 09:30:00,114.51,114.74,114.02,114.4,32635.0,87.2316,87.4068,86.8583,87.1478,32635.0
2017-09-25 09:40:00,114.4,114.54,113.89,113.89,59188.0,87.1478,87.2544,86.7593,86.7593,59188.0
2017-09-25 09:50:00,113.95,114.24,113.75,114.16,27285.0,86.805,87.0259,86.6526,86.965,27285.0
2017-09-25 10:00:00,114.18,114.48,114.09,114.16,54167.0,86.9802,87.2087,86.9116,86.965,54167.0
2017-09-25 10:10:00,114.19,114.35,113.97,114.14,38824.0,86.9878,87.1097,86.8202,86.9497,38824.0
2017-09-25 10:20:00,114.14,114.39,114.07,114.39,30356.0,86.9497,87.1402,86.8964,87.1402,30356.0
2017-09-25 10:30:00,114.32,114.41,114.05,114.14,23870.0,87.0868,87.1554,86.8812,86.9497,23870.0
2017-09-25 10:40:00,114.2,114.34,114.1,114.26,19480.0,86.9954,87.1021,86.9193,87.0411,19480.0
2017-09-25 10:50:00,114.3,114.34,114.1,114.16,20998.0,87.0716,87.1021,86.9193,86.965,20998.0
2017-09-25 11:00:00,114.23,114.41,113.95,114.26,24935.0,87.0183,87.1554,86.805,87.0411,24935.0
2017-09-25 11:10:00,114.27,114.37,114.08,114.09,15512.0,87.0488,87.1249,86.904,86.9116,15512.0
2017-09-25 11:20:00,114.16,114.37,114.16,114.33,31100.0,86.965,87.1249,86.965,87.0945,31100.0
2017-09-25 11:30:00,114.37,114.44,114.19,114.43,16046.0,87.1249,87.1783,86.9878,87.1706,16046.0
2017-09-25 11:40:00,114.46,114.6,114.17,114.2,33081.0,87.1935,87.3001,86.9726,86.9954,33081.0
2017-09-25 11:50:00,114.16,114.6,114.15,114.54,13989.0,86.965,87.3001,86.9573,87.2544,13989.0
2017-09-25 12:00:00,114.56,114.63,114.39,114.63,8760.0,87.2697,87.323,87.1402,87.323,8760.0
2017-09-25 12:10:00,114.63,114.68,114.38,114.38,27986.0,87.323,87.3611,87.1325,87.1325,27986.0
2017-09-25 12:20:00,114.41,114.55,114.33,114.55,18786.0,87.1554,87.2621,87.0945,87.2621,18786.0
2017-09-25 12:30:00,114.52,114.57,114.32,114.38,9416.0,87.2392,87.2773,87.0868,87.1325,9416.0
2017-09-25 12:40:00,114.39,114.51,114.33,114.46,12652.0,87.1402,87.2316,87.0945,87.1935,12652.0
2017-09-25 12:50:00,114.42,114.48,114.33,114.36,15188.0,87.163,87.2087,87.0945,87.1173,15188.0
2017-09-25 13:00:00,114.38,114.43,114.23,114.23,8167.0,87.1325,87.1706,87.0183,87.0183,8167.0
2017-09-25 13:10:00,114.23,114.24,114.04,114.05,17497.0,87.0183,87.0259,86.8735,86.8812,17497.0
2017-09-25 13:20:00,114.05,114.16,113.89,114.11,11720.0,86.8812,86.965,86.7593,86.9269,11720.0
2017-09-25 13:30:00,114.1,114.11,113.95,114.04,16227.0,86.9193,86.9269,86.805,86.8735,16227.0
2017-09-25 13:40:00,114.06,114.06,113.95,114.01,15305.0,86.8888,86.8888,86.805,86.8507,15305.0
2017-09-25 13:50:00,114.0,114.05,113.93,114.0,12079.0,86.8431,86.8812,86.7897,86.8431,12079.0
2017-09-25 14:00:00,113.98,114.07,113.96,114.01,15538.0,86.8278,86.8964,86.8126,86.8507,15538.0
2017-09-25 14:10:00,113.98,114.06,113.96,114.05,13543.0,86.8278,86.8888,86.8126,86.8812,13543.0
2017-09-25 14:20:00,114.06,114.11,114.01,114.11,16463.0,86.8888,86.9269,86.8507,86.9269,16463.0
2017-09-25 14:30:00,114.11,114.25,114.08,114.18,15226.0,86.9269,87.0335,86.904,86.9802,15226.0
2017-09-25 14:40:00,114.18,114.29,114.15,114.27,11860.0,86.9802,87.064,86.9573,87.0488,11860.0
2017-09-25 14:50:00,114.27,114.46,114.26,114.39,17704.0,87.0488,87.1935,87.0411,87.1402,17704.0
2017-09-25 15:00:00,114.4,114.46,114.32,114.36,13178.0,87.1478,87.1935,87.0868,87.1173,13178.0
2017-09-25 15:10:00,114.35,114.39,114.23,114.27,23311.0,87.1097,87.1402,87.0183,87.0488,23311.0
2017-09-25 15:20:00,114.25,114.32,114.23,114.32,28639.0,87.0335,87.0868,87.0183,87.0868,28639.0
2017-09-25 15:30:00,114.31,114.31,114.22,114.24,31627.0,87.0792,87.0792,87.0107,87.0259,31627.0
2017-09-25 15:40:00,114.25,114.25,114.04,114.16,45718.0,87.0335,87.0335,86.8735,86.965,45718.0
2017-09-25 15:50:00,114.14,114.25,114.05,114.24,94439.0,86.9497,87.0335,86.8812,87.0259,94439.0
2017-09-26 09:30:00,114.2,114.25,113.24,113.87,60089.0,86.9954,87.0335,86.2641,86.744,60089.0
2017-09-26 09:40:00,113.99,114.33,113.9,114.03,34119.0,86.8355,87.0945,86.7669,86.8659,34119.0
2017-09-26 09:50:00,114.06,114.06,113.72,113.82,26877.0,86.8888,86.8888,86.6298,86.706,26877.0
2017-09-26 10:00:00,113.83,113.92,113.53,113.53,23829.0,86.7136,86.7821,86.485,86.485,23829.0
2017-09-26 10:10:00,113.5,113.73,113.35,113.46,35355.0,86.4622,86.6374,86.3479,86.4317,35355.0
2017-09-26 10:20:00,113.48,113.6,113.41,113.54,16420.0,86.4469,86.5384,86.3936,86.4927,16420.0
2017-09-26 10:30:00,113.5,113.56,113.43,113.5,29083.0,86.4622,86.5079,86.4089,86.4622,29083.0
2017-09-26 10:40:00,113.51,113.57,113.42,113.52,21466.0,86.4698,86.5155,86.4012,86.4774,21466.0
2017-09-26 10:50:00,113.56,113.71,113.42,113.62,64297.0,86.5079,86.6222,86.4012,86.5536,64297.0
2017-09-26 11:00:00,113.61,113.73,113.52,113.73,81533.0,86.546,86.6374,86.4774,86.6374,81533.0
2017-09-26 11:10:00,113.74,113.87,113.64,113.78,22990.0,86.645,86.744,86.5688,86.6755,22990.0
2017-09-26 11:20:00,113.82,113.85,113.67,113.73,17221.0,86.706,86.7288,86.5917,86.6374,17221.0
2017-09-26 11:30:00,113.71,113.86,113.69,113.84,25737.0,86.6222,86.7364,86.6069,86.7212,25737.0
2017-09-26 11:40:00,113.8,113.84,113.78,113.83,27661.0,86.6907,86.7212,86.6755,86.7136,27661.0
2017-09-26 11:50:00,113.84,113.91,113.8,113.8,21057.0,86.7212,86.7745,86.6907,86.6907,21057.0
2017-09-26 12:00:00,113.8,114.23,113.78,114.15,26069.0,86.6907,87.0183,86.6755,86.9573,26069.0
2017-09-26 12:10:00,114.16,114.23,114.12,114.13,40074.0,86.965,87.0183,86.9345,86.9421,40074.0
2017-09-26 12:20:00,114.13,114.19,113.96,114.14,25500.0,86.9421,86.9878,86.8126,86.9497,25500.0
2017-09-26 12:30:00,114.13,114.18,114.0,114.04,18790.0,86.9421,86.9802,86.8431,86.8735,18790.0
2017-09-26 12:40:00,114.03,114.05,113.79,113.85,9015.0,86.8659,86.8812,86.6831,86.7288,9015.0
2017-09-26 12:50:00,113.88,114.01,113.86,113.96,14230.0,86.7517,86.8507,86.7364,86.8126,14230.0
2017-09-26 13:00:00,113.96,113.98,113.68,113.74,25787.0,86.8126,86.8278,86.5993,86.645,25787.0
2017-09-26 13:10:00,113.72,113.8,113.68,113.74,15465.0,86.6298,86.6907,86.5993,86.645,15465.0
2017-09-26 13:20:00,113.75,113.77,113.69,113.7,27073.0,86.6526,86.6679,86.6069,86.6145,27073.0
2017-09-26 13:30:00,113.72,113.81,113.69,113.74,24570.0,86.6298,86.6983,86.6069,86.645,24570.0
2017-09-26 13:40:00,113.73,113.78,113.71,113.73,7705.0,86.6374,86.6755,86.6222,86.6374,7705.0
2017-09-26 13:50:00,113.71,113.75,113.62,113.65,15384.0,86.6222,86.6526,86.5536,86.5764,15384.0
2017-09-26 14:00:00,113.63,113.81,113.63,113.78,12690.0,86.5612,86.6983,86.5612,86.6755,12690.0
2017-09-26 14:10:00,113.77,113.8,113.7,113.75,6765.0,86.6679,86.6907,86.6145,86.6526,6765.0
2017-09-26 14:20:00,113.72,113.79,113.68,113.75,13093.0,86.6298,86.6831,86.5993,86.6526,13093.0
2017-09-26 14:30:00,113.75,113.79,113.69,113.69,11482.0,86.6526,86.6831,86.6069,86.6069,11482.0
2017-09-26 14:40:00,113.66,113.77,113.63,113.65,11872.0,86.5841,86.6679,86.5612,86.5764,11872.0
2017-09-26 14:50:00,113.62,113.69,113.6,113.67,18550.0,86.5536,86.6069,86.5384,86.5917,18550.0
2017-09-26 15:00:00,113.69,113.76,113.65,113.74,15614.0,86.6069,86.6602,86.5764,86.645,15614.0
2017-09-26 15:10:00,113.72,113.76,113.65,113.72,23814.0,86.6298,86.6602,86.5764,86.6298,23814.0
2017-09-26 15:20:00,113.73,113.73,113.68,113.7,21498.0,86.6374,86.6374,86.5993,86.6145,21498.0
2017-09-26 15:30:00,113.69,113.74,113.59,113.72,26400.0,86.6069,86.645,86.5307,86.6298,26400.0
2017-09-26 15:40:00,113.71,113.77,113.65,113.68,47326.0,86.6222,86.6679,86.5764,86.5993,47326.0
2017-09-26 15:50:00,113.67,113.72,113.21,113.3,161937.0,86.5917,86.6298,86.2413,86.3098,161937.0
2017-09-27 09:30:00,113.04,113.3,112.14,112.72,36693.0,86.1118,86.3098,85.4262,85.868,36693.0
2017-09-27 09:40:00,112.79,112.94,112.64,112.79,47267.0,85.9213,86.0356,85.8071,85.9213,47267.0
2017-09-27 09:50:00,112.76,113.43,112.6,113.43,75174.0,85.8985,86.4089,85.7766,86.4089,75174.0
2017-09-27 10:00:00,113.41,113.41,112.94,113.21,43608.0,86.3936,86.3936,86.0356,86.2413,43608.0
2017-09-27 10:10:00,113.2,113.48,112.93,113.48,64405.0,86.2336,86.4469,86.028,86.4469,64405.0
2017-09-27 10:20:00,113.4,113.58,113.29,113.37,39134.0,86.386,86.5231,86.3022,86.3632,39134.0
2017-09-27 10:30:00,113.36,113.43,113.15,113.39,20188.0,86.3555,86.4089,86.1956,86.3784,20188.0
2017-09-27 10:40:00,113.39,113.7,113.37,113.62,35205.0,86.3784,86.6145,86.3632,86.5536,35205.0
2017-09-27 10:50:00,113.62,114.0,113.48,113.94,68181.0,86.5536,86.8431,86.4469,86.7974,68181.0
2017-09-27 11:00:00,113.98,114.14,113.84,114.0,41718.0,86.8278,86.9497,86.7212,86.8431,41718.0
2017-09-27 11:10:00,114.03,114.2,114.0,114.07,21377.0,86.8659,86.9954,86.8431,86.8964,21377.0
2017-09-27 11:20:00,114.09,114.35,113.97,114.06,14963.0,86.9116,87.1097,86.8202,86.8888,14963.0
2017-09-27 11:30:00,114.04,114.15,113.77,114.07,46338.0,86.8735,86.9573,86.6679,86.8964,46338.0
2017-09-27 11:40:00,114.08,114.27,114.03,114.17,22847.0,86.904,87.0488,86.8659,86.9726,22847.0
2017-09-27 11:50:00,114.16,114.37,114.14,114.2,17779.0,86.965,87.1249,86.9497,86.9954,17779.0
2017-09-27 12:00:00,114.19,114.23,113.98,114.02,24182.0,86.9878,87.0183,86.8278,86.8583,24182.0
2017-09-27 12:10:00,114.02,114.05,113.77,113.93,13464.0,86.8583,86.8812,86.6679,86.7897,13464.0
2017-09-27 12:20:00,113.92,114.0,113.88,113.98,21653.0,86.7821,86.8431,86.7517,86.8278,21653.0
2017-09-27 12:30:00,114.0,114.07,113.82,113.93,33275.0,86.8431,86.8964,86.706,86.7897,33275.0
2017-09-27 12:40:00,113.91,113.91,113.82,113.84,18829.0,86.7745,86.7745,86.706,86.7212,18829.0
2017-09-27 12:50:00,113.87,114.05,113.87,114.02,17601.0,86.744,86.8812,86.744,86.8583,17601.0
2017-09-27 13:00:00,114.0,114.07,113.94,114.04,22909.0,86.8431,86.8964,86.7974,86.8735,22909.0
2017-09-27 13:10:00,114.02,114.05,113.92,114.03,17377.0,86.8583,86.8812,86.7821,86.8659,17377.0
2017-09-27 13:20:00,114.02,114.08,113.98,114.05,26499.0,86.8583,86.904,86.8278,86.8812,26499.0
2017-09-27 13:30:00,114.05,114.15,114.03,114.12,19824.0,86.8812,86.9573,86.8659,86.9345,19824.0
2017-09-27 13:40:00,114.12,114.21,114.12,114.2,16134.0,86.9345,87.003,86.9345,86.9954,16134.0
2017-09-27 13:50:00,114.18,114.23,114.16,114.2,26123.0,86.9802,87.0183,86.965,86.9954,26123.0
2017-09-27 14:00:00,114.22,114.28,114.21,114.28,73349.0,87.0107,87.0564,87.003,87.0564,73349.0
2017-09-27 14:10:00,114.28,114.68,114.27,114.64,36601.0,87.0564,87.3611,87.0488,87.3306,36601.0
2017-09-27 14:20:00,114.64,114.76,114.64,114.69,44208.0,87.3306,87.422,87.3306,87.3687,44208.0
2017-09-27 14:30:00,114.69,114.76,114.68,114.7,37902.0,87.3687,87.422,87.3611,87.3763,37902.0
2017-09-27 14:40:00,114.7,114.74,114.69,114.72,27169.0,87.3763,87.4068,87.3687,87.3916,27169.0
2017-09-27 14:50:00,114.75,114.97,114.72,114.95,34442.0,87.4144,87.582,87.3916,87.5668,34442.0
2017-09-27 15:00:00,114.95,115.1,114.95,115.05,39778.0,87.5668,87.681,87.5668,87.6429,39778.0
2017-09-27 15:10:00,115.05,115.08,114.85,115.03,32040.0,87.6429,87.6658,87.4906,87.6277,32040.0
2017-09-27 15:20:00,115.01,115.08,114.99,115.07,36658.0,87.6125,87.6658,87.5972,87.6582,36658.0
2017-09-27 15:30:00,115.07,115.2,115.07,115.16,53901.0,87.6582,87.7572,87.6582,87.7267,53901.0
2017-09-27 15:40:00,115.16,115.19,115.05,115.05,76957.0,87.7267,87.7496,87.6429,87.6429,76957.0
2017-09-27 15:50:00,115.03,115.26,115.0,115.25,207548.0,87.6277,87.8029,87.6049,87.7953,207548.0
2017-09-28 09:30:00,114.78,115.87,114.73,115.15,49727.0,87.4373,88.2676,87.3992,87.7191,49727.0
2017-09-28 09:40:00,115.4,115.45,115.04,115.15,26071.0,87.9096,87.9477,87.6353,87.7191,26071.0
2017-09-28 09:50:00,115.2,115.25,114.68,114.84,25696.0,87.7572,87.7953,87.3611,87.483,25696.0
2017-09-28 10:00:00,114.89,115.11,114.82,115.03,38259.0,87.5211,87.6886,87.4677,87.6277,38259.0
2017-09-28 10:10:00,115.03,115.18,114.95,115.11,9772.0,87.6277,87.742,87.5668,87.6886,9772.0
2017-09-28 10:20:00,115.09,115.14,114.93,115.02,11324.0,87.6734,87.7115,87.5515,87.6201,11324.0
2017-09-28 10:30:00,115.05,115.18,114.96,115.03,24233.0,87.6429,87.742,87.5744,87.6277,24233.0
2017-09-28 10:40:00,115.04,115.11,114.7,114.71,23418.0,87.6353,87.6886,87.3763,87.3839,23418.0
2017-09-28 10:50:00,114.7,114.75,114.44,114.64,23696.0,87.3763,87.4144,87.1783,87.3306,23696.0
2017-09-28 11:00:00,114.61,114.82,114.55,114.73,8426.0,87.3078,87.4677,87.2621,87.3992,8426.0
2017-09-28 11:10:00,114.72,114.91,114.72,114.84,8531.0,87.3916,87.5363,87.3916,87.483,8531.0
2017-09-28 11:20:00,114.78,114.97,114.69,114.83,12746.0,87.4373,87.582,87.3687,87.4754,12746.0
2017-09-28 11:30:00,114.91,115.03,114.87,114.99,9657.0,87.5363,87.6277,87.5058,87.5972,9657.0
2017-09-28 11:40:00,115.0,115.15,114.93,114.94,7062.0,87.6049,87.7191,87.5515,87.5591,7062.0
2017-09-28 11:50:00,114.94,115.15,114.9,115.15,20911.0,87.5591,87.7191,87.5287,87.7191,20911.0
2017-09-28 12:00:00,115.2,115.35,115.16,115.33,30685.0,87.7572,87.8715,87.7267,87.8562,30685.0
2017-09-28 12:10:00,115.31,115.41,115.21,115.4,26864.0,87.841,87.9172,87.7648,87.9096,26864.0
2017-09-28 12:20:00,115.42,115.43,115.3,115.36,30305.0,87.9248,87.9324,87.8334,87.8791,30305.0
2017-09-28 12:30:00,115.34,115.39,115.23,115.33,17014.0,87.8639,87.9019,87.7801,87.8562,17014.0
2017-09-28 12:40:00,115.36,115.38,115.18,115.18,26139.0,87.8791,87.8943,87.742,87.742,26139.0
2017-09-28 12:50:00,115.2,115.31,115.15,115.31,11059.0,87.7572,87.841,87.7191,87.841,11059.0
2017-09-28 13:00:00,115.32,115.81,115.29,115.56,35848.0,87.8486,88.2219,87.8258,88.0315,35848.0
2017-09-28 13:10:00,115.53,115.57,115.45,115.54,22700.0,88.0086,88.0391,87.9477,88.0162,22700.0
2017-09-28 13:20:00,115.54,115.56,115.47,115.5,12602.0,88.0162,88.0315,87.9629,87.9857,12602.0
2017-09-28 13:30:00,115.5,115.55,115.39,115.41,13031.0,87.9857,88.0238,87.9019,87.9172,13031.0
2017-09-28 13:40:00,115.39,115.51,115.35,115.51,13681.0,87.9019,87.9934,87.8715,87.9934,13681.0
2017-09-28 13:50:00,115.5,115.53,115.44,115.49,19290.0,87.9857,88.0086,87.94,87.9781,19290.0
2017-09-28 14:00:00,115.48,115.56,115.44,115.56,13044.0,87.9705,88.0315,87.94,88.0315,13044.0
2017-09-28 14:10:00,115.55,115.62,115.46,115.54,28368.0,88.0238,88.0772,87.9553,88.0162,28368.0
2017-09-28 14:20:00,115.53,115.57,115.49,115.5,13663.0,88.0086,88.0391,87.9781,87.9857,13663.0
2017-09-28 14:30:00,115.47,115.65,115.47,115.65,19861.0,87.9629,88.1,87.9629,88.1,19861.0
2017-09-28 14:40:00,115.65,115.7,115.57,115.7,25086.0,88.1,88.1381,88.0391,88.1381,25086.0
2017-09-28 14:50:00,115.69,115.72,115.61,115.64,20139.0,88.1305,88.1533,88.0695,88.0924,20139.0
2017-09-28 15:00:00,115.63,115.7,115.61,115.65,25911.0,88.0848,88.1381,88.0695,88.1,25911.0
2017-09-28 15:10:00,115.65,115.73,115.62,115.73,20275.0,88.1,88.161,88.0772,88.161,20275.0
2017-09-28 15:20:00,115.71,115.78,115.67,115.69,13159.0,88.1457,88.199,88.1152,88.1305,13159.0
2017-09-28 15:30:00,115.68,115.81,115.68,115.8,42907.0,88.1229,88.2219,88.1229,88.2143,42907.0
2017-09-28 15:40:00,115.79,116.1,115.79,116.07,111738.0,88.2067,88.4428,88.2067,88.42,111738.0
2017-09-28 15:50:00,116.09,116.18,115.96,116.14,110669.0,88.4352,88.5038,88.3362,88.4733,110669.0
2017-09-29 09:30:00,115.84,116.68,115.79,116.6,51421.0,88.2448,88.8846,88.2067,88.8237,51421.0
2017-09-29 09:40:00,116.55,116.99,116.45,116.92,22729.0,88.7856,89.1208,88.7094,89.0675,22729.0
2017-09-29 09:50:00,116.95,116.95,116.5,116.74,20928.0,89.0903,89.0903,88.7475,88.9304,20928.0
2017-09-29 10:00:00,116.67,116.75,116.51,116.66,17191.0,88.877,88.938,88.7551,88.8694,17191.0
2017-09-29 10:10:00,116.66,116.95,116.5,116.92,54380.0,88.8694,89.0903,88.7475,89.0675,54380.0
2017-09-29 10:20:00,116.92,117.52,116.82,117.32,29376.0,89.0675,89.5245,88.9913,89.3722,29376.0
2017-09-29 10:30:00,117.25,117.87,117.22,117.82,30671.0,89.3189,89.7912,89.296,89.7531,30671.0
2017-09-29 10:40:00,117.78,117.98,117.6,117.92,30452.0,89.7226,89.875,89.5855,89.8293,30452.0
2017-09-29 10:50:00,117.92,118.14,117.84,117.98,57270.0,89.8293,89.9968,89.7683,89.875,57270.0
2017-09-29 11:00:00,117.97,118.02,117.66,117.73,57635.0,89.8673,89.9054,89.6312,89.6845,57635.0
2017-09-29 11:10:00,117.7,117.96,117.63,117.68,44999.0,89.6617,89.8597,89.6083,89.6464,44999.0
2017-09-29 11:20:00,117.69,118.1,117.68,117.98,58443.0,89.654,89.9664,89.6464,89.875,58443.0
2017-09-29 11:30:00,117.96,118.13,117.85,118.05,27693.0,89.8597,89.9892,89.7759,89.9283,27693.0
2017-09-29 11:40:00,118.08,118.26,117.94,118.05,45402.0,89.9511,90.0883,89.8445,89.9283,45402.0
2017-09-29 11:50:00,118.03,118.35,117.96,118.29,29851.0,89.9131,90.1568,89.8597,90.1111,29851.0
2017-09-29 12:00:00,118.28,118.33,118.1,118.21,37085.0,90.1035,90.1416,89.9664,90.0502,37085.0
2017-09-29 12:10:00,118.18,118.23,118.06,118.14,13572.0,90.0273,90.0654,89.9359,89.9968,13572.0
2017-09-29 12:20:00,118.12,118.27,118.11,118.13,15416.0,89.9816,90.0959,89.974,89.9892,15416.0
2017-09-29 12:30:00,118.18,118.19,117.95,118.19,19967.0,90.0273,90.0349,89.8521,90.0349,19967.0
2017-09-29 12:40:00,118.14,118.26,118.14,118.15,20549.0,89.9968,90.0883,89.9968,90.0045,20549.0
2017-09-29 12:50:00,118.15,118.31,118.15,118.22,16115.0,90.0045,90.1264,90.0045,90.0578,16115.0
2017-09-29 13:00:00,118.2,118.32,118.17,118.29,14525.0,90.0426,90.134,90.0197,90.1111,14525.0
2017-09-29 13:10:00,118.29,118.3,118.18,118.28,14163.0,90.1111,90.1187,90.0273,90.1035,14163.0
2017-09-29 13:20:00,118.25,118.6,118.25,118.33,25032.0,90.0806,90.3473,90.0806,90.1416,25032.0
2017-09-29 13:30:00,118.3,118.39,118.29,118.34,13472.0,90.1187,90.1873,90.1111,90.1492,13472.0
2017-09-29 13:40:00,118.31,118.38,118.18,118.25,25177.0,90.1264,90.1797,90.0273,90.0806,25177.0
2017-09-29 13:50:00,118.29,118.29,118.09,118.22,56019.0,90.1111,90.1111,89.9588,90.0578,56019.0
2017-09-29 14:00:00,118.2,118.25,118.1,118.2,32146.0,90.0426,90.0806,89.9664,90.0426,32146.0
2017-09-29 14:10:00,118.19,118.24,118.11,118.16,28240.0,90.0349,90.073,89.974,90.0121,28240.0
2017-09-29 14:20:00,118.16,118.36,118.16,118.27,37608.0,90.0121,90.1644,90.0121,90.0959,37608.0
2017-09-29 14:30:00,118.31,118.31,118.01,118.03,69523.0,90.1264,90.1264,89.8978,89.9131,69523.0
2017-09-29 14:40:00,118.04,118.09,117.97,118.07,30980.0,89.9207,89.9588,89.8673,89.9435,30980.0
2017-09-29 14:50:00,118.05,118.12,118.01,118.03,27709.0,89.9283,89.9816,89.8978,89.9131,27709.0
2017-09-29 15:00:00,118.05,118.48,118.01,118.34,27988.0,89.9283,90.2559,89.8978,90.1492,27988.0
2017-09-29 15:10:00,118.31,118.35,118.11,118.11,18014.0,90.1264,90.1568,89.974,89.974,18014.0
2017-09-29 15:20:00,118.12,118.17,118.02,118.06,30896.0,89.9816,90.0197,89.9054,89.9359,30896.0
2017-09-29 15:30:00,118.07,118.19,118.07,118.16,37290.0,89.9435,90.0349,89.9435,90.0121,37290.0
2017-09-29 15:40:00,118.17,118.37,118.17,118.35,62478.0,90.0197,90.1721,90.0197,90.1568,62478.0
2017-09-29 15:50:00,118.35,118.46,118.27,118.37,118363.0,90.1568,90.2406,90.0959,90.1721,118363.0
2017-10-02 09:30:00,118.66,119.3,118.44,119.02,38425.0,90.393,90.8805,90.2254,90.6672,38425.0
2017-10-02 09:40:00,119.07,119.07,118.48,118.72,31719.0,90.7053,90.7053,90.2559,90.4387,31719.0
2017-10-02 09:50:00,118.72,119.23,118.51,119.23,20358.0,90.4387,90.8272,90.2787,90.8272,20358.0
2017-10-02 10:00:00,119.13,119.23,118.76,119.23,26706.0,90.751,90.8272,90.4692,90.8272,26706.0
2017-10-02 10:10:00,119.19,119.22,118.79,119.02,26776.0,90.7967,90.8196,90.492,90.6672,26776.0
2017-10-02 10:20:00,118.94,119.04,118.83,118.93,24251.0,90.6063,90.6825,90.5225,90.5987,24251.0
2017-10-02 10:30:00,118.91,118.99,118.64,118.83,20677.0,90.5834,90.6444,90.3777,90.5225,20677.0
2017-10-02 10:40:00,118.79,118.98,118.64,118.9,21843.0,90.492,90.6367,90.3777,90.5758,21843.0
2017-10-02 10:50:00,118.88,118.93,118.77,118.88,19608.0,90.5606,90.5987,90.4768,90.5606,19608.0
2017-10-02 11:00:00,118.89,118.92,118.6,118.68,18772.0,90.5682,90.591,90.3473,90.4082,18772.0
2017-10-02 11:10:00,118.68,118.87,118.62,118.64,18278.0,90.4082,90.5529,90.3625,90.3777,18278.0
2017-10-02 11:20:00,118.62,118.66,118.39,118.51,23687.0,90.3625,90.393,90.1873,90.2787,23687.0
2017-10-02 11:30:00,118.52,118.71,118.45,118.56,31270.0,90.2863,90.4311,90.233,90.3168,31270.0
2017-10-02 11:40:00,118.6,118.62,118.44,118.56,27558.0,90.3473,90.3625,90.2254,90.3168,27558.0
2017-10-02 11:50:00,118.56,118.73,118.56,118.66,20608.0,90.3168,90.4463,90.3168,90.393,20608.0
2017-10-02 12:00:00,118.63,118.63,118.31,118.45,21910.0,90.3701,90.3701,90.1264,90.233,21910.0
2017-10-02 12:10:00,118.45,118.47,118.36,118.36,14345.0,90.233,90.2482,90.1644,90.1644,14345.0
2017-10-02 12:20:00,118.36,118.41,118.3,118.38,19801.0,90.1644,90.2025,90.1187,90.1797,19801.0
2017-10-02 12:30:00,118.4,118.4,118.18,118.37,16961.0,90.1949,90.1949,90.0273,90.1721,16961.0
2017-10-02 12:40:00,118.35,118.41,118.18,118.23,14391.0,90.1568,90.2025,90.0273,90.0654,14391.0
2017-10-02 12:50:00,118.22,118.43,118.18,118.27,14715.0,90.0578,90.2178,90.0273,90.0959,14715.0
2017-10-02 13:00:00,118.28,118.29,118.17,118.27,14104.0,90.1035,90.1111,90.0197,90.0959,14104.0
2017-10-02 13:10:00,118.28,118.36,118.24,118.36,20664.0,90.1035,90.1644,90.073,90.1644,20664.0
2017-10-02 13:20:00,118.34,118.45,118.28,118.45,44248.0,90.1492,90.233,90.1035,90.233,44248.0
2017-10-02 13:30:00,118.42,118.46,118.21,118.32,38572.0,90.2101,90.2406,90.0502,90.134,38572.0
2017-10-02 13:40:00,118.29,118.4,118.17,118.36,17527.0,90.1111,90.1949,90.0197,90.1644,17527.0
2017-10-02 13:50:00,118.37,118.42,118.22,118.36,20490.0,90.1721,90.2101,90.0578,90.1644,20490.0
2017-10-02 14:00:00,118.37,118.42,118.31,118.36,19329.0,90.1721,90.2101,90.1264,90.1644,19329.0
2017-10-02 14:10:00,118.36,118.44,118.33,118.43,14378.0,90.1644,90.2254,90.1416,90.2178,14378.0
2017-10-02 14:20:00,118.4,118.45,118.34,118.44,12803.0,90.1949,90.233,90.1492,90.2254,12803.0
2017-10-02 14:30:00,118.43,118.56,118.33,118.53,32426.0,90.2178,90.3168,90.1416,90.2939,32426.0
2017-10-02 14:40:00,118.52,118.7,118.5,118.66,14695.0,90.2863,90.4234,90.2711,90.393,14695.0
2017-10-02 14:50:00,118.66,118.73,118.59,118.63,19361.0,90.393,90.4463,90.3396,90.3701,19361.0
2017-10-02 15:00:00,118.61,118.74,118.53,118.72,20327.0,90.3549,90.4539,90.2939,90.4387,20327.0
2017-10-02 15:10:00,118.73,118.78,118.55,118.69,38894.0,90.4463,90.4844,90.3092,90.4158,38894.0
2017-10-02 15:20:00,118.67,118.77,118.61,118.63,33934.0,90.4006,90.4768,90.3549,90.3701,33934.0
2017-10-02 15:30:00,118.63,118.64,118.45,118.55,57432.0,90.3701,90.3777,90.233,90.3092,57432.0
2017-10-02 15:40:00,118.56,118.58,118.35,118.5,57712.0,90.3168,90.332,90.1568,90.2711,57712.0
2017-10-02 15:50:00,118.5,118.58,118.31,118.48,111844.0,90.2711,90.332,90.1264,90.2559,111844.0
2017-10-03 09:30:00,118.33,118.56,118.08,118.39,23616.0,90.1416,90.3168,89.9511,90.1873,23616.0
2017-10-03 09:40:00,118.48,118.55,117.93,117.93,19859.0,90.2559,90.3092,89.8369,89.8369,19859.0
2017-10-03 09:50:00,118.02,118.09,117.88,118.01,31849.0,89.9054,89.9588,89.7988,89.8978,31849.0
2017-10-03 10:00:00,118.04,118.32,117.82,118.19,40496.0,89.9207,90.134,89.7531,90.0349,40496.0
2017-10-03 10:10:00,118.18,118.24,117.77,117.82,10152.0,90.0273,90.073,89.715,89.7531,10152.0
2017-10-03 10:20:00,117.83,117.87,117.39,117.42,12452.0,89.7607,89.7912,89.4255,89.4484,12452.0
2017-10-03 10:30:00,117.5,117.56,117.25,117.46,15220.0,89.5093,89.555,89.3189,89.4788,15220.0
2017-10-03 10:40:00,117.5,117.5,117.18,117.32,12355.0,89.5093,89.5093,89.2655,89.3722,12355.0
2017-10-03 10:50:00,117.32,117.45,117.23,117.35,13155.0,89.3722,89.4712,89.3036,89.395,13155.0
2017-10-03 11:00:00,117.36,117.48,117.26,117.29,12567.0,89.4027,89.4941,89.3265,89.3493,12567.0
2017-10-03 11:10:00,117.29,117.29,117.07,117.2,12485.0,89.3493,89.3493,89.1817,89.2808,12485.0
2017-10-03 11:20:00,117.23,117.39,117.23,117.38,16752.0,89.3036,89.4255,89.3036,89.4179,16752.0
2017-10-03 11:30:00,117.39,117.48,117.16,117.26,11484.0,89.4255,89.4941,89.2503,89.3265,11484.0
2017-10-03 11:40:00,117.27,117.44,117.2,117.44,12967.0,89.3341,89.4636,89.2808,89.4636,12967.0
2017-10-03 11:50:00,117.41,117.42,117.12,117.13,8964.0,89.4407,89.4484,89.2198,89.2274,8964.0
2017-10-03 12:00:00,117.08,117.09,116.88,116.93,9886.0,89.1894,89.197,89.037,89.0751,9886.0
2017-10-03 12:10:00,116.94,116.97,116.86,116.94,7375.0,89.0827,89.1056,89.0218,89.0827,7375.0
2017-10-03 12:20:00,116.95,117.19,116.93,117.18,18864.0,89.0903,89.2732,89.0751,89.2655,18864.0
2017-10-03 12:30:00,117.18,117.21,116.99,116.99,15153.0,89.2655,89.2884,89.1208,89.1208,15153.0
2017-10-03 12:40:00,117.0,117.09,116.93,117.03,22230.0,89.1284,89.197,89.0751,89.1513,22230.0
2017-10-03 12:50:00,117.06,117.09,116.98,117.05,9103.0,89.1741,89.197,89.1132,89.1665,9103.0
2017-10-03 13:00:00,117.0,117.04,116.69,116.74,15901.0,89.1284,89.1589,88.8923,88.9304,15901.0
2017-10-03 13:10:00,116.75,116.76,116.55,116.55,11914.0,88.938,88.9456,88.7856,88.7856,11914.0
2017-10-03 13:20:00,116.59,116.65,116.42,116.53,11706.0,88.8161,88.8618,88.6866,88.7704,11706.0
2017-10-03 13:30:00,116.48,116.58,116.41,116.56,13787.0,88.7323,88.8085,88.679,88.7932,13787.0
2017-10-03 13:40:00,116.57,116.6,116.45,116.51,13601.0,88.8009,88.8237,88.7094,88.7551,13601.0
2017-10-03 13:50:00,116.51,116.59,116.45,116.52,9365.0,88.7551,88.8161,88.7094,88.7628,9365.0
2017-10-03 14:00:00,116.49,116.69,116.49,116.69,16411.0,88.7399,88.8923,88.7399,88.8923,16411.0
2017-10-03 14:10:00,116.7,116.7,116.4,116.47,12229.0,88.8999,88.8999,88.6713,88.7247,12229.0
2017-10-03 14:20:00,116.47,116.7,116.46,116.56,15503.0,88.7247,88.8999,88.7171,88.7932,15503.0
2017-10-03 14:30:00,116.55,116.59,116.5,116.59,10469.0,88.7856,88.8161,88.7475,88.8161,10469.0
2017-10-03 14:40:00,116.57,116.64,116.5,116.52,14934.0,88.8009,88.8542,88.7475,88.7628,14934.0
2017-10-03 14:50:00,116.55,116.6,116.51,116.58,15165.0,88.7856,88.8237,88.7551,88.8085,15165.0
2017-10-03 15:00:00,116.59,116.63,116.55,116.6,17240.0,88.8161,88.8466,88.7856,88.8237,17240.0
2017-10-03 15:10:00,116.59,116.6,116.47,116.49,13480.0,88.8161,88.8237,88.7247,88.7399,13480.0
2017-10-03 15:20:00,116.51,116.62,116.49,116.6,17828.0,88.7551,88.8389,88.7399,88.8237,17828.0
2017-10-03 15:30:00,116.59,116.62,116.51,116.57,27422.0,88.8161,88.8389,88.7551,88.8009,27422.0
2017-10-03 15:40:00,116.56,116.57,116.39,116.42,40737.0,88.7932,88.8009,88.6637,88.6866,40737.0
2017-10-03 15:50:00,116.41,116.5,116.36,116.5,102869.0,88.679,88.7475,88.6409,88.7475,102869.0
2017-10-04 09:30:00,116.18,116.49,115.87,116.29,51600.0,88.5038,88.7399,88.2676,88.5876,51600.0
2017-10-04 09:40:00,116.31,116.31,115.97,116.07,39137.0,88.6028,88.6028,88.3438,88.42,39137.0
2017-10-04 09:50:00,116.08,116.26,116.05,116.19,22704.0,88.4276,88.5647,88.4047,88.5114,22704.0
2017-10-04 10:00:00,116.12,116.15,115.87,115.88,33961.0,88.458,88.4809,88.2676,88.2752,33961.0
2017-10-04 10:10:00,115.87,115.88,115.58,115.72,31643.0,88.2676,88.2752,88.0467,88.1533,31643.0
2017-10-04 10:20:00,115.72,115.99,115.56,115.56,41617.0,88.1533,88.359,88.0315,88.0315,41617.0
2017-10-04 10:30:00,115.56,115.57,115.32,115.42,33940.0,88.0315,88.0391,87.8486,87.9248,33940.0
2017-10-04 10:40:00,115.42,115.65,115.34,115.36,40307.0,87.9248,88.1,87.8639,87.8791,40307.0
2017-10-04 10:50:00,115.37,115.59,115.36,115.38,20903.0,87.8867,88.0543,87.8791,87.8943,20903.0
2017-10-04 11:00:00,115.36,115.39,115.13,115.15,25637.0,87.8791,87.9019,87.7039,87.7191,25637.0
2017-10-04 11:10:00,115.14,115.29,115.06,115.15,32818.0,87.7115,87.8258,87.6506,87.7191,32818.0
2017-10-04 11:20:00,115.15,115.33,115.1,115.19,21722.0,87.7191,87.8562,87.681,87.7496,21722.0
2017-10-04 11:30:00,115.17,115.35,115.09,115.27,27227.0,87.7344,87.8715,87.6734,87.8105,27227.0
2017-10-04 11:40:00,115.27,115.38,115.22,115.22,28082.0,87.8105,87.8943,87.7724,87.7724,28082.0
2017-10-04 11:50:00,115.22,115.71,115.19,115.71,34038.0,87.7724,88.1457,87.7496,88.1457,34038.0
2017-10-04 12:00:00,115.67,115.72,115.53,115.56,20964.0,88.1152,88.1533,88.0086,88.0315,20964.0
2017-10-04 12:10:00,115.56,115.75,115.54,115.7,25746.0,88.0315,88.1762,88.0162,88.1381,25746.0
2017-10-04 12:20:00,115.73,115.89,115.73,115.82,19686.0,88.161,88.2828,88.161,88.2295,19686.0
2017-10-04 12:30:00,115.82,115.95,115.78,115.83,27940.0,88.2295,88.3285,88.199,88.2371,27940.0
2017-10-04 12:40:00,115.83,115.88,115.76,115.88,14742.0,88.2371,88.2752,88.1838,88.2752,14742.0
2017-10-04 12:50:00,115.88,115.89,115.78,115.86,16345.0,88.2752,88.2828,88.199,88.26,16345.0
2017-10-04 13:00:00,115.83,115.93,115.77,115.93,20153.0,88.2371,88.3133,88.1914,88.3133,20153.0
2017-10-04 13:10:00,115.92,115.93,115.76,115.76,20822.0,88.3057,88.3133,88.1838,88.1838,20822.0
2017-10-04 13:20:00,115.76,115.89,115.7,115.82,24455.0,88.1838,88.2828,88.1381,88.2295,24455.0
2017-10-04 13:30:00,115.82,115.86,115.59,115.77,25472.0,88.2295,88.26,88.0543,88.1914,25472.0
2017-10-04 13:40:00,115.73,115.99,115.73,115.99,17903.0,88.161,88.359,88.161,88.359,17903.0
2017-10-04 13:50:00,115.98,116.18,115.97,116.14,31358.0,88.3514,88.5038,88.3438,88.4733,31358.0
2017-10-04 14:00:00,116.11,116.32,116.1,116.24,35594.0,88.4504,88.6104,88.4428,88.5495,35594.0
2017-10-04 14:10:00,116.23,116.3,116.1,116.26,27085.0,88.5418,88.5952,88.4428,88.5647,27085.0
2017-10-04 14:20:00,116.26,116.33,116.21,116.29,27879.0,88.5647,88.618,88.5266,88.5876,27879.0
2017-10-04 14:30:00,116.28,116.69,116.28,116.69,34969.0,88.5799,88.8923,88.5799,88.8923,34969.0
2017-10-04 14:40:00,116.69,116.78,116.68,116.69,36000.0,88.8923,88.9608,88.8846,88.8923,36000.0
2017-10-04 14:50:00,116.68,116.92,116.67,116.85,37337.0,88.8846,89.0675,88.877,89.0141,37337.0
2017-10-04 15:00:00,116.88,116.91,116.85,116.88,30928.0,89.037,89.0599,89.0141,89.037,30928.0
2017-10-04 15:10:00,116.89,117.04,116.87,116.94,27974.0,89.0446,89.1589,89.0294,89.0827,27974.0
2017-10-04 15:20:00,116.94,117.09,116.93,116.98,32270.0,89.0827,89.197,89.0751,89.1132,32270.0
2017-10-04 15:30:00,117.0,117.08,116.98,117.05,42393.0,89.1284,89.1894,89.1132,89.1665,42393.0
2017-10-04 15:40:00,117.04,117.06,116.98,117.0,55777.0,89.1589,89.1741,89.1132,89.1284,55777.0
2017-10-04 15:50:00,117.01,117.06,116.99,117.05,107103.0,89.136,89.1741,89.1208,89.1665,107103.0
2017-10-05 09:30:00,117.05,117.19,116.34,116.46,58221.0,89.1665,89.2732,88.6256,88.7171,58221.0
2017-10-05 09:40:00,116.46,116.67,116.26,116.67,28870.0,88.7171,88.877,88.5647,88.877,28870.0
2017-10-05 09:50:00,116.71,116.83,116.64,116.66,34356.0,88.9075,88.9989,88.8542,88.8694,34356.0
2017-10-05 10:00:00,116.74,117.42,116.68,117.28,18038.0,88.9304,89.4484,88.8846,89.3417,18038.0
2017-10-05 10:10:00,117.28,117.33,116.92,116.92,21566.0,89.3417,89.3798,89.0675,89.0675,21566.0
2017-10-05 10:20:00,117.0,117.08,116.75,116.78,20426.0,89.1284,89.1894,88.938,88.9608,20426.0
2017-10-05 10:30:00,116.75,116.81,116.69,116.77,13756.0,88.938,88.9837,88.8923,88.9532,13756.0
2017-10-05 10:40:00,116.77,116.9,116.7,116.78,35340.0,88.9532,89.0522,88.8999,88.9608,35340.0
2017-10-05 10:50:00,116.76,116.86,116.75,116.79,22881.0,88.9456,89.0218,88.938,88.9684,22881.0
2017-10-05 11:00:00,116.8,116.81,116.6,116.7,14253.0,88.9761,88.9837,88.8237,88.8999,14253.0
2017-10-05 11:10:00,116.72,116.85,116.64,116.64,13236.0,88.9151,89.0141,88.8542,88.8542,13236.0
2017-10-05 11:20:00,116.69,116.76,116.59,116.76,11133.0,88.8923,88.9456,88.8161,88.9456,11133.0
2017-10-05 11:30:00,116.79,116.83,116.75,116.79,9031.0,88.9684,88.9989,88.938,88.9684,9031.0
2017-10-05 11:40:00,116.8,116.94,116.8,116.9,11778.0,88.9761,89.0827,88.9761,89.0522,11778.0
2017-10-05 11:50:00,116.89,116.91,116.76,116.79,15615.0,89.0446,89.0599,88.9456,88.9684,15615.0
2017-10-05 12:00:00,116.8,116.98,116.78,116.91,65773.0,88.9761,89.1132,88.9608,89.0599,65773.0
2017-10-05 12:10:00,116.95,117.04,116.9,117.02,17936.0,89.0903,89.1589,89.0522,89.1437,17936.0
2017-10-05 12:20:00,117.0,117.05,116.88,117.03,15387.0,89.1284,89.1665,89.037,89.1513,15387.0
2017-10-05 12:30:00,117.08,117.15,117.08,117.11,7439.0,89.1894,89.2427,89.1894,89.2122,7439.0
2017-10-05 12:40:00,117.13,117.22,117.09,117.18,9824.0,89.2274,89.296,89.197,89.2655,9824.0
2017-10-05 12:50:00,117.23,117.28,117.14,117.14,7239.0,89.3036,89.3417,89.2351,89.2351,7239.0
2017-10-05 13:00:00,117.13,117.14,117.08,117.09,6249.0,89.2274,89.2351,89.1894,89.197,6249.0
2017-10-05 13:10:00,117.09,117.1,116.99,117.02,7790.0,89.197,89.2046,89.1208,89.1437,7790.0
2017-10-05 13:20:00,117.0,117.07,116.95,117.07,5522.0,89.1284,89.1817,89.0903,89.1817,5522.0
2017-10-05 13:30:00,117.06,117.11,117.01,117.03,9975.0,89.1741,89.2122,89.136,89.1513,9975.0
2017-10-05 13:40:00,117.04,117.08,116.95,116.98,7860.0,89.1589,89.1894,89.0903,89.1132,7860.0
2017-10-05 13:50:00,116.98,117.03,116.9,116.99,15043.0,89.1132,89.1513,89.0522,89.1208,15043.0
2017-10-05 14:00:00,117.01,117.16,116.97,117.16,28515.0,89.136,89.2503,89.1056,89.2503,28515.0
2017-10-05 14:10:00,117.21,117.31,117.19,117.25,16116.0,89.2884,89.3646,89.2732,89.3189,16116.0
2017-10-05 14:20:00,117.25,117.4,117.22,117.4,23508.0,89.3189,89.4331,89.296,89.4331,23508.0
2017-10-05 14:30:00,117.4,117.53,117.36,117.49,14086.0,89.4331,89.5322,89.4027,89.5017,14086.0
2017-10-05 14:40:00,117.5,117.5,117.33,117.35,14447.0,89.5093,89.5093,89.3798,89.395,14447.0
2017-10-05 14:50:00,117.39,117.59,117.38,117.39,10131.0,89.4255,89.5779,89.4179,89.4255,10131.0
2017-10-05 15:00:00,117.44,117.73,117.4,117.73,17768.0,89.4636,89.6845,89.4331,89.6845,17768.0
2017-10-05 15:10:00,117.71,117.93,117.64,117.91,46744.0,89.6693,89.8369,89.616,89.8216,46744.0
2017-10-05 15:20:00,117.87,118.05,117.83,118.0,28141.0,89.7912,89.9283,89.7607,89.8902,28141.0
2017-10-05 15:30:00,118.01,118.08,117.96,118.04,78290.0,89.8978,89.9511,89.8597,89.9207,78290.0
2017-10-05 15:40:00,118.03,118.18,118.01,118.16,68002.0,89.9131,90.0273,89.8978,90.0121,68002.0
2017-10-05 15:50:00,118.15,118.44,118.1,118.39,203751.0,90.0045,90.2254,89.9664,90.1873,203751.0
2017-10-06 09:30:00,118.1,118.1,117.24,117.34,29617.0,89.9664,89.9664,89.3112,89.3874,29617.0
2017-10-06 09:40:00,117.44,117.93,117.43,117.6,28417.0,89.4636,89.8369,89.456,89.5855,28417.0
2017-10-06 09:50:00,117.61,117.7,117.41,117.49,24170.0,89.5931,89.6617,89.4407,89.5017,24170.0
2017-10-06 10:00:00,117.53,117.65,117.32,117.42,27074.0,89.5322,89.6236,89.3722,89.4484,27074.0
2017-10-06 10:10:00,117.4,117.56,117.15,117.42,31871.0,89.4331,89.555,89.2427,89.4484,31871.0
2017-10-06 10:20:00,117.44,117.52,117.23,117.26,26887.0,89.4636,89.5245,89.3036,89.3265,26887.0
2017-10-06 10:30:00,117.27,117.34,117.09,117.18,23487.0,89.3341,89.3874,89.197,89.2655,23487.0
2017-10-06 10:40:00,117.21,117.61,117.2,117.53,14627.0,89.2884,89.5931,89.2808,89.5322,14627.0
2017-10-06 10:50:00,117.53,117.56,117.32,117.5,16000.0,89.5322,89.555,89.3722,89.5093,16000.0
2017-10-06 11:00:00,117.49,117.68,117.48,117.62,14372.0,89.5017,89.6464,89.4941,89.6007,14372.0
2017-10-06 11:10:00,117.6,117.82,117.6,117.79,8531.0,89.5855,89.7531,89.5855,89.7302,8531.0
2017-10-06 11:20:00,117.79,117.84,117.77,117.84,8299.0,89.7302,89.7683,89.715,89.7683,8299.0
2017-10-06 11:30:00,117.89,117.89,117.72,117.72,6597.0,89.8064,89.8064,89.6769,89.6769,6597.0
2017-10-06 11:40:00,117.72,117.94,117.72,117.77,6546.0,89.6769,89.8445,89.6769,89.715,6546.0
2017-10-06 11:50:00,117.76,117.9,117.75,117.82,6755.0,89.7074,89.814,89.6998,89.7531,6755.0
2017-10-06 12:00:00,117.82,117.96,117.81,117.96,7962.0,89.7531,89.8597,89.7455,89.8597,7962.0
2017-10-06 12:10:00,117.99,117.99,117.84,117.88,9359.0,89.8826,89.8826,89.7683,89.7988,9359.0
2017-10-06 12:20:00,117.91,118.03,117.9,117.99,11134.0,89.8216,89.9131,89.814,89.8826,11134.0
2017-10-06 12:30:00,118.04,118.23,118.0,118.04,29796.0,89.9207,90.0654,89.8902,89.9207,29796.0
2017-10-06 12:40:00,118.02,118.13,118.02,118.05,6195.0,89.9054,89.9892,89.9054,89.9283,6195.0
2017-10-06 12:50:00,118.04,118.12,118.03,118.05,8014.0,89.9207,89.9816,89.9131,89.9283,8014.0
2017-10-06 13:00:00,118.03,118.13,117.98,118.05,13008.0,89.9131,89.9892,89.875,89.9283,13008.0
2017-10-06 13:10:00,118.0,118.11,117.99,118.0,9293.0,89.8902,89.974,89.8826,89.8902,9293.0
2017-10-06 13:20:00,118.0,118.03,117.89,117.92,18329.0,89.8902,89.9131,89.8064,89.8293,18329.0
2017-10-06 13:30:00,117.93,118.03,117.9,118.03,15746.0,89.8369,89.9131,89.814,89.9131,15746.0
2017-10-06 13:40:00,118.04,118.16,117.96,117.96,10320.0,89.9207,90.0121,89.8597,89.8597,10320.0
2017-10-06 13:50:00,117.97,118.07,117.9,118.07,10479.0,89.8673,89.9435,89.814,89.9435,10479.0
2017-10-06 14:00:00,118.08,118.1,118.0,118.03,13410.0,89.9511,89.9664,89.8902,89.9131,13410.0
2017-10-06 14:10:00,118.05,118.09,117.87,117.91,13836.0,89.9283,89.9588,89.7912,89.8216,13836.0
2017-10-06 14:20:00,117.94,118.07,117.86,118.05,15232.0,89.8445,89.9435,89.7835,89.9283,15232.0
2017-10-06 14:30:00,118.06,118.12,118.01,118.11,7161.0,89.9359,89.9816,89.8978,89.974,7161.0
2017-10-06 14:40:00,118.11,118.18,118.03,118.03,20327.0,89.974,90.0273,89.9131,89.9131,20327.0
2017-10-06 14:50:00,118.06,118.26,118.02,118.04,14712.0,89.9359,90.0883,89.9054,89.9207,14712.0
2017-10-06 15:00:00,118.05,118.18,118.05,118.17,16530.0,89.9283,90.0273,89.9283,90.0197,16530.0
2017-10-06 15:10:00,118.18,118.27,118.16,118.26,18006.0,90.0273,90.0959,90.0121,90.0883,18006.0
2017-10-06 15:20:00,118.26,118.36,118.25,118.33,15550.0,90.0883,90.1644,90.0806,90.1416,15550.0
2017-10-06 15:30:00,118.32,118.34,118.24,118.34,21432.0,90.134,90.1492,90.073,90.1492,21432.0
2017-10-06 15:40:00,118.34,118.39,118.28,118.29,39125.0,90.1492,90.1873,90.1035,90.1111,39125.0
2017-10-06 15:50:00,118.29,118.37,118.2,118.22,138254.0,90.1111,90.1721,90.0426,90.0578,138254.0
2017-10-09 09:30:00,118.21,118.6,118.11,118.42,15972.0,90.0502,90.3473,89.974,90.2101,15972.0
2017-10-09 09:40:00,118.42,118.56,118.17,118.3,8018.0,90.2101,90.3168,90.0197,90.1187,8018.0
2017-10-09 09:50:00,118.26,118.9,118.21,118.77,15710.0,90.0883,90.5758,90.0502,90.4768,15710.0
2017-10-09 10:00:00,118.73,119.05,118.7,119.04,12341.0,90.4463,90.6901,90.4234,90.6825,12341.0
2017-10-09 10:10:00,119.05,119.08,118.69,118.78,8463.0,90.6901,90.7129,90.4158,90.4844,8463.0
2017-10-09 10:20:00,118.85,118.99,118.83,118.86,8409.0,90.5377,90.6444,90.5225,90.5453,8409.0
2017-10-09 10:30:00,118.84,119.05,118.78,118.92,9484.0,90.5301,90.6901,90.4844,90.591,9484.0
2017-10-09 10:40:00,118.89,119.05,118.83,118.95,7401.0,90.5682,90.6901,90.5225,90.6139,7401.0
2017-10-09 10:50:00,118.95,119.02,118.81,118.81,14575.0,90.6139,90.6672,90.5072,90.5072,14575.0
2017-10-09 11:00:00,118.88,119.13,118.82,119.13,11027.0,90.5606,90.751,90.5149,90.751,11027.0
2017-10-09 11:10:00,119.13,119.29,119.02,119.06,13204.0,90.751,90.8729,90.6672,90.6977,13204.0
2017-10-09 11:20:00,119.11,119.11,118.95,118.97,12210.0,90.7358,90.7358,90.6139,90.6291,12210.0
2017-10-09 11:30:00,118.96,119.08,118.85,118.9,12471.0,90.6215,90.7129,90.5377,90.5758,12471.0
2017-10-09 11:40:00,118.91,119.19,118.91,119.13,12420.0,90.5834,90.7967,90.5834,90.751,12420.0
2017-10-09 11:50:00,119.08,119.26,118.91,118.91,9971.0,90.7129,90.85,90.5834,90.5834,9971.0
2017-10-09 12:00:00,118.91,119.01,118.87,119.0,10084.0,90.5834,90.6596,90.5529,90.652,10084.0
2017-10-09 12:10:00,118.98,119.08,118.93,118.96,6355.0,90.6367,90.7129,90.5987,90.6215,6355.0
2017-10-09 12:20:00,118.99,119.11,118.95,119.07,10711.0,90.6444,90.7358,90.6139,90.7053,10711.0
2017-10-09 12:30:00,119.08,119.1,118.95,118.96,8571.0,90.7129,90.7282,90.6139,90.6215,8571.0
2017-10-09 12:40:00,119.0,119.15,118.99,119.06,7612.0,90.652,90.7662,90.6444,90.6977,7612.0
2017-10-09 12:50:00,119.03,119.15,118.98,119.15,7592.0,90.6748,90.7662,90.6367,90.7662,7592.0
2017-10-09 13:00:00,119.21,119.22,119.06,119.08,9960.0,90.812,90.8196,90.6977,90.7129,9960.0
2017-10-09 13:10:00,119.05,119.11,119.02,119.02,11215.0,90.6901,90.7358,90.6672,90.6672,11215.0
2017-10-09 13:20:00,118.96,119.04,118.88,118.99,12236.0,90.6215,90.6825,90.5606,90.6444,12236.0
2017-10-09 13:30:00,118.98,119.11,118.95,118.98,6912.0,90.6367,90.7358,90.6139,90.6367,6912.0
2017-10-09 13:40:00,119.0,119.33,118.98,119.11,11135.0,90.652,90.9034,90.6367,90.7358,11135.0
2017-10-09 13:50:00,119.07,119.12,118.92,119.0,56100.0,90.7053,90.7434,90.591,90.652,56100.0
2017-10-09 14:00:00,119.03,119.25,118.97,119.2,7575.0,90.6748,90.8424,90.6291,90.8043,7575.0
2017-10-09 14:10:00,119.21,119.22,119.05,119.11,14984.0,90.812,90.8196,90.6901,90.7358,14984.0
2017-10-09 14:20:00,119.11,119.14,119.02,119.08,9738.0,90.7358,90.7586,90.6672,90.7129,9738.0
2017-10-09 14:30:00,119.03,119.17,119.0,119.12,8543.0,90.6748,90.7815,90.652,90.7434,8543.0
2017-10-09 14:40:00,119.1,119.14,119.06,119.07,7849.0,90.7282,90.7586,90.6977,90.7053,7849.0
2017-10-09 14:50:00,119.09,119.11,118.97,118.97,3900.0,90.7205,90.7358,90.6291,90.6291,3900.0
2017-10-09 15:00:00,118.95,119.05,118.95,118.97,9797.0,90.6139,90.6901,90.6139,90.6291,9797.0
2017-10-09 15:10:00,118.94,119.01,118.91,118.96,11824.0,90.6063,90.6596,90.5834,90.6215,11824.0
2017-10-09 15:20:00,118.92,119.0,118.92,118.99,14172.0,90.591,90.652,90.591,90.6444,14172.0
2017-10-09 15:30:00,118.98,119.0,118.75,118.81,18803.0,90.6367,90.652,90.4615,90.5072,18803.0
2017-10-09 15:40:00,118.82,118.82,118.69,118.77,29412.0,90.5149,90.5149,90.4158,90.4768,29412.0
2017-10-09 15:50:00,118.77,118.99,118.77,118.95,53936.0,90.4768,90.6444,90.4768,90.6139,53936.0
2017-10-10 09:30:00,119.23,119.42,118.88,119.39,19183.0,90.8272,90.9719,90.5606,90.9491,19183.0
2017-10-10 09:40:00,119.48,120.32,119.48,120.26,33072.0,91.0176,91.6575,91.0176,91.6118,33072.0
2017-10-10 09:50:00,120.23,120.39,120.04,120.14,30691.0,91.589,91.7109,91.4442,91.5204,30691.0
2017-10-10 10:00:00,120.17,120.5,120.01,120.43,38122.0,91.5433,91.7947,91.4214,91.7413,38122.0
2017-10-10 10:10:00,120.39,120.72,120.34,120.59,26207.0,91.7109,91.9622,91.6728,91.8632,26207.0
2017-10-10 10:20:00,120.53,120.53,120.24,120.43,30206.0,91.8175,91.8175,91.5966,91.7413,30206.0
2017-10-10 10:30:00,120.37,120.41,119.9,119.9,22598.0,91.6956,91.7261,91.3376,91.3376,22598.0
2017-10-10 10:40:00,119.9,119.9,119.58,119.61,8994.0,91.3376,91.3376,91.0938,91.1167,8994.0
2017-10-10 10:50:00,119.53,119.61,119.36,119.56,28645.0,91.0557,91.1167,90.9262,91.0786,28645.0
2017-10-10 11:00:00,119.51,120.0,119.5,119.91,20121.0,91.0405,91.4138,91.0329,91.3452,20121.0
2017-10-10 11:10:00,119.91,120.06,119.9,120.01,22501.0,91.3452,91.4595,91.3376,91.4214,22501.0
2017-10-10 11:20:00,120.02,120.02,119.92,119.95,11008.0,91.429,91.429,91.3528,91.3757,11008.0
2017-10-10 11:30:00,119.98,120.02,119.93,119.93,10869.0,91.3985,91.429,91.3604,91.3604,10869.0
2017-10-10 11:40:00,119.99,120.12,119.95,120.02,13813.0,91.4061,91.5052,91.3757,91.429,13813.0
2017-10-10 11:50:00,120.01,120.04,119.95,119.99,8400.0,91.4214,91.4442,91.3757,91.4061,8400.0
2017-10-10 12:00:00,120.0,120.05,119.92,120.01,15809.0,91.4138,91.4518,91.3528,91.4214,15809.0
2017-10-10 12:10:00,120.01,120.1,119.93,120.0,20206.0,91.4214,91.4899,91.3604,91.4138,20206.0
2017-10-10 12:20:00,120.0,120.2,120.0,120.06,15976.0,91.4138,91.5661,91.4138,91.4595,15976.0
2017-10-10 12:30:00,120.04,120.2,120.04,120.18,13035.0,91.4442,91.5661,91.4442,91.5509,13035.0
2017-10-10 12:40:00,120.19,120.26,120.12,120.13,16967.0,91.5585,91.6118,91.5052,91.5128,16967.0
2017-10-10 12:50:00,120.13,120.18,120.05,120.11,18343.0,91.5128,91.5509,91.4518,91.4976,18343.0
2017-10-10 13:00:00,120.11,120.15,119.83,119.93,15604.0,91.4976,91.528,91.2843,91.3604,15604.0
2017-10-10 13:10:00,119.93,120.02,119.77,119.81,13606.0,91.3604,91.429,91.2386,91.269,13606.0
2017-10-10 13:20:00,119.83,119.83,119.72,119.72,10080.0,91.2843,91.2843,91.2005,91.2005,10080.0
2017-10-10 13:30:00,119.7,120.03,119.69,119.99,24147.0,91.1852,91.4366,91.1776,91.4061,24147.0
2017-10-10 13:40:00,120.0,120.03,119.88,120.0,22832.0,91.4138,91.4366,91.3223,91.4138,22832.0
2017-10-10 13:50:00,119.96,119.97,119.8,119.81,14266.0,91.3833,91.3909,91.2614,91.269,14266.0
2017-10-10 14:00:00,119.81,119.95,119.8,119.84,10461.0,91.269,91.3757,91.2614,91.2919,10461.0
2017-10-10 14:10:00,119.84,120.01,119.81,119.92,18485.0,91.2919,91.4214,91.269,91.3528,18485.0
2017-10-10 14:20:00,119.93,120.07,119.91,120.02,16651.0,91.3604,91.4671,91.3452,91.429,16651.0
2017-10-10 14:30:00,120.01,120.06,119.92,120.03,13280.0,91.4214,91.4595,91.3528,91.4366,13280.0
2017-10-10 14:40:00,120.04,120.11,119.79,119.93,32218.0,91.4442,91.4976,91.2538,91.3604,32218.0
2017-10-10 14:50:00,119.93,120.05,119.78,119.78,24461.0,91.3604,91.4518,91.2462,91.2462,24461.0
2017-10-10 15:00:00,119.79,119.82,119.69,119.77,18258.0,91.2538,91.2766,91.1776,91.2386,18258.0
2017-10-10 15:10:00,119.78,119.85,119.75,119.76,16045.0,91.2462,91.2995,91.2233,91.2309,16045.0
2017-10-10 15:20:00,119.76,119.8,119.71,119.72,29455.0,91.2309,91.2614,91.1928,91.2005,29455.0
2017-10-10 15:30:00,119.7,119.91,119.7,119.84,23407.0,91.1852,91.3452,91.1852,91.2919,23407.0
2017-10-10 15:40:00,119.86,119.9,119.77,119.9,30585.0,91.3071,91.3376,91.2386,91.3376,30585.0
2017-10-10 15:50:00,119.9,119.93,119.59,119.76,89981.0,91.3376,91.3604,91.1014,91.2309,89981.0
2017-10-11 09:30:00,119.74,120.31,119.62,119.83,24783.0,91.2157,91.6499,91.1243,91.2843,24783.0
2017-10-11 09:40:00,119.77,120.04,119.47,119.76,23673.0,91.2386,91.4442,91.01,91.2309,23673.0
2017-10-11 09:50:00,119.78,120.02,119.76,119.92,11018.0,91.2462,91.429,91.2309,91.3528,11018.0
2017-10-11 10:00:00,119.94,120.18,119.94,120.09,39169.0,91.3681,91.5509,91.3681,91.4823,39169.0
2017-10-11 10:10:00,120.09,120.59,120.09,120.54,18295.0,91.4823,91.8632,91.4823,91.8251,18295.0
2017-10-11 10:20:00,120.55,120.78,120.24,120.24,18740.0,91.8327,92.008,91.5966,91.5966,18740.0
2017-10-11 10:30:00,120.24,120.34,120.06,120.25,11590.0,91.5966,91.6728,91.4595,91.6042,11590.0
2017-10-11 10:40:00,120.25,120.3,120.07,120.1,15387.0,91.6042,91.6423,91.4671,91.4899,15387.0
2017-10-11 10:50:00,120.13,120.19,120.05,120.12,13405.0,91.5128,91.5585,91.4518,91.5052,13405.0
2017-10-11 11:00:00,120.14,120.34,120.14,120.3,11701.0,91.5204,91.6728,91.5204,91.6423,11701.0
2017-10-11 11:10:00,120.31,120.36,120.13,120.13,11072.0,91.6499,91.688,91.5128,91.5128,11072.0
2017-10-11 11:20:00,120.14,120.3,120.14,120.2,11605.0,91.5204,91.6423,91.5204,91.5661,11605.0
2017-10-11 11:30:00,120.19,120.41,120.14,120.23,20702.0,91.5585,91.7261,91.5204,91.589,20702.0
2017-10-11 11:40:00,120.2,120.28,120.15,120.24,13263.0,91.5661,91.6271,91.528,91.5966,13263.0
2017-10-11 11:50:00,120.23,120.33,120.21,120.33,12998.0,91.589,91.6651,91.5737,91.6651,12998.0
2017-10-11 12:00:00,120.35,120.36,120.22,120.25,10042.0,91.6804,91.688,91.5814,91.6042,10042.0
2017-10-11 12:10:00,120.31,120.31,120.05,120.09,8585.0,91.6499,91.6499,91.4518,91.4823,8585.0
2017-10-11 12:20:00,120.12,120.12,120.02,120.12,9085.0,91.5052,91.5052,91.429,91.5052,9085.0
2017-10-11 12:30:00,120.11,120.17,120.04,120.15,6774.0,91.4976,91.5433,91.4442,91.528,6774.0
2017-10-11 12:40:00,120.15,120.27,120.14,120.26,15244.0,91.528,91.6194,91.5204,91.6118,15244.0
2017-10-11 12:50:00,120.25,120.28,120.18,120.23,7565.0,91.6042,91.6271,91.5509,91.589,7565.0
2017-10-11 13:00:00,120.21,120.34,120.21,120.34,8071.0,91.5737,91.6728,91.5737,91.6728,8071.0
2017-10-11 13:10:00,120.35,120.49,120.23,120.47,12826.0,91.6804,91.787,91.589,91.7718,12826.0
2017-10-11 13:20:00,120.47,120.52,120.37,120.48,6169.0,91.7718,91.8099,91.6956,91.7794,6169.0
2017-10-11 13:30:00,120.48,120.51,120.37,120.48,11784.0,91.7794,91.8023,91.6956,91.7794,11784.0
2017-10-11 13:40:00,120.46,120.54,120.44,120.52,8686.0,91.7642,91.8251,91.7489,91.8099,8686.0
2017-10-11 13:50:00,120.54,120.63,120.5,120.53,17196.0,91.8251,91.8937,91.7947,91.8175,17196.0
2017-10-11 14:00:00,120.55,120.76,120.55,120.71,14922.0,91.8327,91.9927,91.8327,91.9546,14922.0
2017-10-11 14:10:00,120.68,120.9,120.61,120.89,32380.0,91.9318,92.0994,91.8784,92.0917,32380.0
2017-10-11 14:20:00,120.86,120.91,120.78,120.91,20977.0,92.0689,92.107,92.008,92.107,20977.0
2017-10-11 14:30:00,120.9,121.13,120.8,121.03,21687.0,92.0994,92.2746,92.0232,92.1984,21687.0
2017-10-11 14:40:00,121.03,121.17,121.0,121.11,32901.0,92.1984,92.305,92.1755,92.2593,32901.0
2017-10-11 14:50:00,121.06,121.16,120.94,120.96,25804.0,92.2212,92.2974,92.1298,92.1451,25804.0
2017-10-11 15:00:00,120.93,121.04,120.76,120.83,15552.0,92.1222,92.206,91.9927,92.046,15552.0
2017-10-11 15:10:00,120.84,120.87,120.73,120.86,16126.0,92.0537,92.0765,91.9699,92.0689,16126.0
2017-10-11 15:20:00,120.85,120.89,120.7,120.79,15641.0,92.0613,92.0917,91.947,92.0156,15641.0
2017-10-11 15:30:00,120.79,120.86,120.5,120.5,29524.0,92.0156,92.0689,91.7947,91.7947,29524.0
2017-10-11 15:40:00,120.51,120.54,120.34,120.34,32595.0,91.8023,91.8251,91.6728,91.6728,32595.0
2017-10-11 15:50:00,120.36,120.61,120.35,120.61,111059.0,91.688,91.8784,91.6804,91.8784,111059.0
2017-10-12 09:30:00,121.2,121.29,120.81,120.85,25369.0,92.3279,92.3965,92.0308,92.0613,25369.0
2017-10-12 09:40:00,120.89,121.11,120.81,121.03,21905.0,92.0917,92.2593,92.0308,92.1984,21905.0
2017-10-12 09:50:00,120.96,121.65,120.96,121.65,12776.0,92.1451,92.6707,92.1451,92.6707,12776.0
2017-10-12 10:00:00,121.55,121.55,121.21,121.24,16612.0,92.5945,92.5945,92.3355,92.3584,16612.0
2017-10-12 10:10:00,121.28,121.3,121.06,121.28,11065.0,92.3888,92.4041,92.2212,92.3888,11065.0
2017-10-12 10:20:00,121.29,121.66,121.29,121.65,8713.0,92.3965,92.6783,92.3965,92.6707,8713.0
2017-10-12 10:30:00,121.67,121.76,121.51,121.66,13170.0,92.6859,92.7545,92.5641,92.6783,13170.0
2017-10-12 10:40:00,121.64,121.64,121.39,121.39,7060.0,92.6631,92.6631,92.4726,92.4726,7060.0
2017-10-12 10:50:00,121.37,121.53,121.23,121.44,12640.0,92.4574,92.5793,92.3508,92.5107,12640.0
2017-10-12 11:00:00,121.44,121.73,121.27,121.68,15273.0,92.5107,92.7316,92.3812,92.6936,15273.0
2017-10-12 11:10:00,121.7,121.95,121.67,121.67,13954.0,92.7088,92.8992,92.6859,92.6859,13954.0
2017-10-12 11:20:00,121.68,121.83,121.62,121.82,15684.0,92.6936,92.8078,92.6478,92.8002,15684.0
2017-10-12 11:30:00,121.87,122.14,121.86,122.14,10431.0,92.8383,93.044,92.8307,93.044,10431.0
2017-10-12 11:40:00,122.1,122.14,122.03,122.09,11035.0,93.0135,93.044,92.9602,93.0059,11035.0
2017-10-12 11:50:00,122.06,122.06,121.96,121.99,6906.0,92.983,92.983,92.9069,92.9297,6906.0
2017-10-12 12:00:00,121.96,122.11,121.95,121.98,7345.0,92.9069,93.0211,92.8992,92.9221,7345.0
2017-10-12 12:10:00,121.99,122.02,121.83,121.92,10059.0,92.9297,92.9526,92.8078,92.8764,10059.0
2017-10-12 12:20:00,121.9,122.06,121.9,122.05,9015.0,92.8611,92.983,92.8611,92.9754,9015.0
2017-10-12 12:30:00,122.03,122.13,122.02,122.07,9141.0,92.9602,93.0364,92.9526,92.9906,9141.0
2017-10-12 12:40:00,122.08,122.16,122.0,122.05,7619.0,92.9983,93.0592,92.9373,92.9754,7619.0
2017-10-12 12:50:00,122.09,122.12,122.0,122.04,7189.0,93.0059,93.0287,92.9373,92.9678,7189.0
2017-10-12 13:00:00,122.05,122.1,122.02,122.09,4466.0,92.9754,93.0135,92.9526,93.0059,4466.0
2017-10-12 13:10:00,122.07,122.27,122.07,122.2,7482.0,92.9906,93.143,92.9906,93.0897,7482.0
2017-10-12 13:20:00,122.22,122.37,122.13,122.33,12003.0,93.1049,93.2192,93.0364,93.1887,12003.0
2017-10-12 13:30:00,122.31,122.52,122.28,122.48,13616.0,93.1735,93.3334,93.1506,93.303,13616.0
2017-10-12 13:40:00,122.48,122.49,122.38,122.39,5410.0,93.303,93.3106,93.2268,93.2344,5410.0
2017-10-12 13:50:00,122.47,122.57,122.45,122.52,8250.0,93.2954,93.3715,93.2801,93.3334,8250.0
2017-10-12 14:00:00,122.56,122.62,122.5,122.54,17154.0,93.3639,93.4096,93.3182,93.3487,17154.0
2017-10-12 14:10:00,122.5,122.66,122.47,122.52,14828.0,93.3182,93.4401,93.2954,93.3334,14828.0
2017-10-12 14:20:00,122.49,122.56,122.26,122.3,13326.0,93.3106,93.3639,93.1354,93.1659,13326.0
2017-10-12 14:30:00,122.3,122.37,122.2,122.21,16632.0,93.1659,93.2192,93.0897,93.0973,16632.0
2017-10-12 14:40:00,122.16,122.43,122.09,122.38,22519.0,93.0592,93.2649,93.0059,93.2268,22519.0
2017-10-12 14:50:00,122.34,122.59,122.34,122.55,17727.0,93.1963,93.3868,93.1963,93.3563,17727.0
2017-10-12 15:00:00,122.57,122.58,122.47,122.51,13114.0,93.3715,93.3792,93.2954,93.3258,13114.0
2017-10-12 15:10:00,122.51,122.55,122.46,122.52,13424.0,93.3258,93.3563,93.2877,93.3334,13424.0
2017-10-12 15:20:00,122.52,122.57,122.44,122.48,18975.0,93.3334,93.3715,93.2725,93.303,18975.0
2017-10-12 15:30:00,122.48,122.55,122.46,122.52,35556.0,93.303,93.3563,93.2877,93.3334,35556.0
2017-10-12 15:40:00,122.53,122.66,122.46,122.56,41784.0,93.3411,93.4401,93.2877,93.3639,41784.0
2017-10-12 15:50:00,122.56,122.78,122.45,122.74,132302.0,93.3639,93.5315,93.2801,93.501,132302.0
2017-10-13 09:30:00,123.0,123.18,122.32,122.55,18806.0,93.6991,93.8362,93.1811,93.3563,18806.0
2017-10-13 09:40:00,122.41,123.11,122.38,122.48,10981.0,93.2497,93.7829,93.2268,93.303,10981.0
2017-10-13 09:50:00,122.39,122.55,121.65,122.21,28187.0,93.2344,93.3563,92.6707,93.0973,28187.0
2017-10-13 10:00:00,122.21,122.33,121.84,122.15,16130.0,93.0973,93.1887,92.8154,93.0516,16130.0
2017-10-13 10:10:00,122.17,122.55,122.14,122.38,10752.0,93.0668,93.3563,93.044,93.2268,10752.0
2017-10-13 10:20:00,122.33,122.54,122.18,122.4,8876.0,93.1887,93.3487,93.0744,93.242,8876.0
2017-10-13 10:30:00,122.5,122.53,122.34,122.34,8168.0,93.3182,93.3411,93.1963,93.1963,8168.0
2017-10-13 10:40:00,122.36,122.39,122.19,122.35,6726.0,93.2116,93.2344,93.0821,93.2039,6726.0
2017-10-13 10:50:00,122.33,122.46,122.21,122.25,7430.0,93.1887,93.2877,93.0973,93.1278,7430.0
2017-10-13 11:00:00,122.23,122.3,122.07,122.07,11731.0,93.1125,93.1659,92.9906,92.9906,11731.0
2017-10-13 11:10:00,122.06,122.18,121.89,122.18,10664.0,92.983,93.0744,92.8535,93.0744,10664.0
2017-10-13 11:20:00,122.17,122.29,122.08,122.18,9518.0,93.0668,93.1582,92.9983,93.0744,9518.0
2017-10-13 11:30:00,122.19,122.31,122.15,122.21,8626.0,93.0821,93.1735,93.0516,93.0973,8626.0
2017-10-13 11:40:00,122.26,122.26,122.07,122.18,4463.0,93.1354,93.1354,92.9906,93.0744,4463.0
2017-10-13 11:50:00,122.22,122.22,122.02,122.1,10388.0,93.1049,93.1049,92.9526,93.0135,10388.0
2017-10-13 12:00:00,122.02,122.02,121.88,121.93,14385.0,92.9526,92.9526,92.8459,92.884,14385.0
2017-10-13 12:10:00,121.88,121.96,121.78,121.79,18708.0,92.8459,92.9069,92.7697,92.7773,18708.0
2017-10-13 12:20:00,121.8,121.82,121.61,121.63,10169.0,92.785,92.8002,92.6402,92.6555,10169.0
2017-10-13 12:30:00,121.65,121.69,121.6,121.61,10886.0,92.6707,92.7012,92.6326,92.6402,10886.0
2017-10-13 12:40:00,121.66,121.7,121.39,121.39,8124.0,92.6783,92.7088,92.4726,92.4726,8124.0
2017-10-13 12:50:00,121.4,121.63,121.39,121.63,6623.0,92.4803,92.6555,92.4726,92.6555,6623.0
2017-10-13 13:00:00,121.62,122.0,121.61,122.0,8764.0,92.6478,92.9373,92.6402,92.9373,8764.0
2017-10-13 13:10:00,122.0,122.08,121.94,121.98,7060.0,92.9373,92.9983,92.8916,92.9221,7060.0
2017-10-13 13:20:00,122.02,122.07,121.97,122.01,10891.0,92.9526,92.9906,92.9145,92.9449,10891.0
2017-10-13 13:30:00,122.07,122.1,122.02,122.06,6935.0,92.9906,93.0135,92.9526,92.983,6935.0
2017-10-13 13:40:00,122.08,122.08,121.79,121.79,13085.0,92.9983,92.9983,92.7773,92.7773,13085.0
2017-10-13 13:50:00,121.79,121.93,121.78,121.86,7079.0,92.7773,92.884,92.7697,92.8307,7079.0
2017-10-13 14:00:00,121.86,121.88,121.66,121.74,21645.0,92.8307,92.8459,92.6783,92.7393,21645.0
2017-10-13 14:10:00,121.68,121.86,121.68,121.78,12865.0,92.6936,92.8307,92.6936,92.7697,12865.0
2017-10-13 14:20:00,121.78,121.81,121.73,121.74,10391.0,92.7697,92.7926,92.7316,92.7393,10391.0
2017-10-13 14:30:00,121.76,121.82,121.68,121.78,46345.0,92.7545,92.8002,92.6936,92.7697,46345.0
2017-10-13 14:40:00,121.79,121.87,121.69,121.83,7626.0,92.7773,92.8383,92.7012,92.8078,7626.0
2017-10-13 14:50:00,121.87,121.97,121.86,121.87,11711.0,92.8383,92.9145,92.8307,92.8383,11711.0
2017-10-13 15:00:00,121.91,122.01,121.85,121.93,10053.0,92.8688,92.9449,92.8231,92.884,10053.0
2017-10-13 15:10:00,121.96,121.96,121.78,121.78,20176.0,92.9069,92.9069,92.7697,92.7697,20176.0
2017-10-13 15:20:00,121.83,121.88,121.78,121.83,24672.0,92.8078,92.8459,92.7697,92.8078,24672.0
2017-10-13 15:30:00,121.84,121.85,121.71,121.76,21768.0,92.8154,92.8231,92.7164,92.7545,21768.0
2017-10-13 15:40:00,121.76,121.81,121.7,121.76,29582.0,92.7545,92.7926,92.7088,92.7545,29582.0
2017-10-13 15:50:00,121.75,121.84,121.65,121.8,81426.0,92.7469,92.8154,92.6707,92.785,81426.0
2017-10-16 09:30:00,121.51,122.19,121.46,121.49,15938.0,92.5641,93.0821,92.526,92.5488,15938.0
2017-10-16 09:40:00,121.42,121.64,121.33,121.45,15417.0,92.4955,92.6631,92.4269,92.5183,15417.0
2017-10-16 09:50:00,121.45,121.61,121.39,121.39,10484.0,92.5183,92.6402,92.4726,92.4726,10484.0
2017-10-16 10:00:00,121.38,121.48,121.17,121.37,16074.0,92.465,92.5412,92.305,92.4574,16074.0
2017-10-16 10:10:00,121.35,121.47,121.28,121.44,14741.0,92.4422,92.5336,92.3888,92.5107,14741.0
2017-10-16 10:20:00,121.39,121.7,121.35,121.66,6397.0,92.4726,92.7088,92.4422,92.6783,6397.0
2017-10-16 10:30:00,121.62,121.77,121.49,121.61,7933.0,92.6478,92.7621,92.5488,92.6402,7933.0
2017-10-16 10:40:00,121.57,121.72,121.55,121.68,24534.0,92.6098,92.724,92.5945,92.6936,24534.0
2017-10-16 10:50:00,121.69,121.87,121.65,121.76,6819.0,92.7012,92.8383,92.6707,92.7545,6819.0
2017-10-16 11:00:00,121.76,121.79,121.5,121.51,7237.0,92.7545,92.7773,92.5564,92.5641,7237.0
2017-10-16 11:10:00,121.51,121.66,121.46,121.59,7374.0,92.5641,92.6783,92.526,92.625,7374.0
2017-10-16 11:20:00,121.56,121.87,121.56,121.87,5257.0,92.6021,92.8383,92.6021,92.8383,5257.0
2017-10-16 11:30:00,122.0,122.15,121.93,121.93,23805.0,92.9373,93.0516,92.884,92.884,23805.0
2017-10-16 11:40:00,121.94,121.97,121.81,121.84,5576.0,92.8916,92.9145,92.7926,92.8154,5576.0
2017-10-16 11:50:00,121.94,122.04,121.89,121.9,4768.0,92.8916,92.9678,92.8535,92.8611,4768.0
2017-10-16 12:00:00,121.96,122.15,121.93,122.09,7500.0,92.9069,93.0516,92.884,93.0059,7500.0
2017-10-16 12:10:00,122.05,122.08,121.89,121.92,9105.0,92.9754,92.9983,92.8535,92.8764,9105.0
2017-10-16 12:20:00,121.91,122.12,121.88,122.02,9600.0,92.8688,93.0287,92.8459,92.9526,9600.0
2017-10-16 12:30:00,122.05,122.17,122.03,122.09,4945.0,92.9754,93.0668,92.9602,93.0059,4945.0
2017-10-16 12:40:00,122.09,122.16,121.95,122.01,7149.0,93.0059,93.0592,92.8992,92.9449,7149.0
2017-10-16 12:50:00,121.98,122.1,121.96,122.0,4712.0,92.9221,93.0135,92.9069,92.9373,4712.0
2017-10-16 13:00:00,122.0,122.12,121.94,122.12,5801.0,92.9373,93.0287,92.8916,93.0287,5801.0
2017-10-16 13:10:00,122.09,122.18,122.0,122.07,25730.0,93.0059,93.0744,92.9373,92.9906,25730.0
2017-10-16 13:20:00,122.03,122.12,121.85,121.9,6741.0,92.9602,93.0287,92.8231,92.8611,6741.0
2017-10-16 13:30:00,121.9,122.05,121.86,121.98,5965.0,92.8611,92.9754,92.8307,92.9221,5965.0
2017-10-16 13:40:00,121.99,122.11,121.84,121.87,19617.0,92.9297,93.0211,92.8154,92.8383,19617.0
2017-10-16 13:50:00,121.93,122.04,121.89,121.96,4338.0,92.884,92.9678,92.8535,92.9069,4338.0
2017-10-16 14:00:00,121.99,122.04,121.8,121.8,7997.0,92.9297,92.9678,92.785,92.785,7997.0
2017-10-16 14:10:00,121.83,121.91,121.78,121.9,10526.0,92.8078,92.8688,92.7697,92.8611,10526.0
2017-10-16 14:20:00,121.9,121.99,121.87,121.93,10226.0,92.8611,92.9297,92.8383,92.884,10226.0
2017-10-16 14:30:00,121.95,121.97,121.81,121.85,12697.0,92.8992,92.9145,92.7926,92.8231,12697.0
2017-10-16 14:40:00,121.87,121.91,121.85,121.88,7561.0,92.8383,92.8688,92.8231,92.8459,7561.0
2017-10-16 14:50:00,121.89,121.95,121.83,121.94,13850.0,92.8535,92.8992,92.8078,92.8916,13850.0
2017-10-16 15:00:00,121.91,121.96,121.78,121.87,10392.0,92.8688,92.9069,92.7697,92.8383,10392.0
2017-10-16 15:10:00,121.84,121.95,121.77,121.85,11127.0,92.8154,92.8992,92.7621,92.8231,11127.0
2017-10-16 15:20:00,121.86,121.94,121.72,121.78,12102.0,92.8307,92.8916,92.724,92.7697,12102.0
2017-10-16 15:30:00,121.77,121.95,121.76,121.79,16908.0,92.7621,92.8992,92.7545,92.7773,16908.0
2017-10-16 15:40:00,121.78,121.79,121.52,121.61,47605.0,92.7697,92.7773,92.5717,92.6402,47605.0
2017-10-16 15:50:00,121.62,121.8,121.61,121.72,102060.0,92.6478,92.785,92.6402,92.724,102060.0
2017-10-17 09:30:00,121.58,122.08,121.46,121.97,10948.0,92.6174,92.9983,92.526,92.9145,10948.0
2017-10-17 09:40:00,121.87,121.92,121.5,121.83,3676.0,92.8383,92.8764,92.5564,92.8078,3676.0
2017-10-17 09:50:00,121.85,121.87,121.64,121.87,3968.0,92.8231,92.8383,92.6631,92.8383,3968.0
2017-10-17 10:00:00,121.86,122.26,121.74,122.26,5241.0,92.8307,93.1354,92.7393,93.1354,5241.0
2017-10-17 10:10:00,122.32,122.41,121.7,121.7,9045.0,93.1811,93.2497,92.7088,92.7088,9045.0
2017-10-17 10:20:00,121.8,121.8,121.52,121.62,5165.0,92.785,92.785,92.5717,92.6478,5165.0
2017-10-17 10:30:00,121.6,121.91,121.55,121.83,11143.0,92.6326,92.8688,92.5945,92.8078,11143.0
2017-10-17 10:40:00,121.82,122.2,121.82,122.19,10472.0,92.8002,93.0897,92.8002,93.0821,10472.0
2017-10-17 10:50:00,122.16,122.16,121.95,121.99,8318.0,93.0592,93.0592,92.8992,92.9297,8318.0
2017-10-17 11:00:00,122.03,122.11,121.97,122.1,12413.0,92.9602,93.0211,92.9145,93.0135,12413.0
2017-10-17 11:10:00,122.16,122.19,121.97,122.15,31266.0,93.0592,93.0821,92.9145,93.0516,31266.0
2017-10-17 11:20:00,122.09,122.32,122.09,122.32,9630.0,93.0059,93.1811,93.0059,93.1811,9630.0
2017-10-17 11:30:00,122.34,122.34,122.12,122.3,16447.0,93.1963,93.1963,93.0287,93.1659,16447.0
2017-10-17 11:40:00,122.3,122.4,122.24,122.38,7272.0,93.1659,93.242,93.1202,93.2268,7272.0
2017-10-17 11:50:00,122.38,122.44,122.31,122.41,10583.0,93.2268,93.2725,93.1735,93.2497,10583.0
2017-10-17 12:00:00,122.46,122.57,122.46,122.51,10295.0,93.2877,93.3715,93.2877,93.3258,10295.0
2017-10-17 12:10:00,122.53,122.64,122.49,122.63,6809.0,93.3411,93.4249,93.3106,93.4172,6809.0
2017-10-17 12:20:00,122.62,122.66,122.53,122.6,16343.0,93.4096,93.4401,93.3411,93.3944,16343.0
2017-10-17 12:30:00,122.59,122.71,122.54,122.68,9844.0,93.3868,93.4782,93.3487,93.4553,9844.0
2017-10-17 12:40:00,122.71,122.72,122.62,122.69,9793.0,93.4782,93.4858,93.4096,93.463,9793.0
2017-10-17 12:50:00,122.66,122.71,122.63,122.68,20591.0,93.4401,93.4782,93.4172,93.4553,20591.0
2017-10-17 13:00:00,122.71,122.71,122.62,122.62,10825.0,93.4782,93.4782,93.4096,93.4096,10825.0
2017-10-17 13:10:00,122.61,122.87,122.61,122.79,18245.0,93.402,93.6001,93.402,93.5391,18245.0
2017-10-17 13:20:00,122.82,122.82,122.65,122.75,6383.0,93.562,93.562,93.4325,93.5087,6383.0
2017-10-17 13:30:00,122.76,122.86,122.74,122.82,10083.0,93.5163,93.5925,93.501,93.562,10083.0
2017-10-17 13:40:00,122.81,122.87,122.78,122.84,12191.0,93.5544,93.6001,93.5315,93.5772,12191.0
2017-10-17 13:50:00,122.84,122.96,122.78,122.94,9433.0,93.5772,93.6686,93.5315,93.6534,9433.0
2017-10-17 14:00:00,122.94,122.94,122.79,122.9,8368.0,93.6534,93.6534,93.5391,93.6229,8368.0
2017-10-17 14:10:00,122.89,122.89,122.77,122.82,4421.0,93.6153,93.6153,93.5239,93.562,4421.0
2017-10-17 14:20:00,122.86,122.89,122.79,122.8,10495.0,93.5925,93.6153,93.5391,93.5467,10495.0
2017-10-17 14:30:00,122.8,122.86,122.79,122.86,11152.0,93.5467,93.5925,93.5391,93.5925,11152.0
2017-10-17 14:40:00,122.89,122.91,122.86,122.91,4611.0,93.6153,93.6305,93.5925,93.6305,4611.0
2017-10-17 14:50:00,122.9,122.93,122.86,122.91,11613.0,93.6229,93.6458,93.5925,93.6305,11613.0
2017-10-17 15:00:00,122.9,122.95,122.84,122.9,12493.0,93.6229,93.661,93.5772,93.6229,12493.0
2017-10-17 15:10:00,122.91,123.03,122.87,123.03,16790.0,93.6305,93.722,93.6001,93.722,16790.0
2017-10-17 15:20:00,123.03,123.13,123.01,123.03,25357.0,93.722,93.7981,93.7067,93.722,25357.0
2017-10-17 15:30:00,123.03,123.14,123.03,123.04,24460.0,93.722,93.8058,93.722,93.7296,24460.0
2017-10-17 15:40:00,123.03,123.06,122.9,122.93,54985.0,93.722,93.7448,93.6229,93.6458,54985.0
2017-10-17 15:50:00,122.94,123.07,122.61,122.74,200730.0,93.6534,93.7524,93.402,93.501,200730.0
2017-10-18 09:30:00,122.51,122.71,122.43,122.68,31980.0,93.3258,93.4782,93.2649,93.4553,31980.0
2017-10-18 09:40:00,122.68,122.82,122.33,122.39,15816.0,93.4553,93.562,93.1887,93.2344,15816.0
2017-10-18 09:50:00,122.4,122.48,122.33,122.45,17067.0,93.242,93.303,93.1887,93.2801,17067.0
2017-10-18 10:00:00,122.45,122.83,122.45,122.75,20027.0,93.2801,93.5696,93.2801,93.5087,20027.0
2017-10-18 10:10:00,122.8,122.85,122.52,122.66,13684.0,93.5467,93.5848,93.3334,93.4401,13684.0
2017-10-18 10:20:00,122.65,122.72,122.55,122.68,14795.0,93.4325,93.4858,93.3563,93.4553,14795.0
2017-10-18 10:30:00,122.71,122.98,122.67,122.98,8079.0,93.4782,93.6839,93.4477,93.6839,8079.0
2017-10-18 10:40:00,122.96,123.11,122.93,123.08,13702.0,93.6686,93.7829,93.6458,93.76,13702.0
2017-10-18 10:50:00,123.03,123.04,122.86,122.96,18932.0,93.722,93.7296,93.5925,93.6686,18932.0
2017-10-18 11:00:00,122.93,123.04,122.9,123.04,14709.0,93.6458,93.7296,93.6229,93.7296,14709.0
2017-10-18 11:10:00,123.0,123.14,122.99,123.06,13006.0,93.6991,93.8058,93.6915,93.7448,13006.0
2017-10-18 11:20:00,123.07,123.13,123.0,123.07,18073.0,93.7524,93.7981,93.6991,93.7524,18073.0
2017-10-18 11:30:00,123.08,123.34,123.07,123.34,13683.0,93.76,93.9581,93.7524,93.9581,13683.0
2017-10-18 11:40:00,123.34,123.47,123.33,123.33,9525.0,93.9581,94.0571,93.9505,93.9505,9525.0
2017-10-18 11:50:00,123.34,123.35,123.16,123.24,8101.0,93.9581,93.9657,93.821,93.8819,8101.0
2017-10-18 12:00:00,123.21,123.35,123.21,123.31,3200.0,93.8591,93.9657,93.8591,93.9353,3200.0
2017-10-18 12:10:00,123.33,123.35,123.15,123.23,10922.0,93.9505,93.9657,93.8134,93.8743,10922.0
2017-10-18 12:20:00,123.25,123.34,123.21,123.21,4608.0,93.8896,93.9581,93.8591,93.8591,4608.0
2017-10-18 12:30:00,123.2,123.26,123.16,123.26,3959.0,93.8515,93.8972,93.821,93.8972,3959.0
2017-10-18 12:40:00,123.31,123.35,123.26,123.35,9052.0,93.9353,93.9657,93.8972,93.9657,9052.0
2017-10-18 12:50:00,123.38,123.42,123.32,123.34,7294.0,93.9886,94.0191,93.9429,93.9581,7294.0
2017-10-18 13:00:00,123.35,123.53,123.32,123.52,11002.0,93.9657,94.1028,93.9429,94.0952,11002.0
2017-10-18 13:10:00,123.51,123.58,123.49,123.51,9316.0,94.0876,94.1409,94.0724,94.0876,9316.0
2017-10-18 13:20:00,123.52,123.67,123.51,123.66,6369.0,94.0952,94.2095,94.0876,94.2019,6369.0
2017-10-18 13:30:00,123.65,123.75,123.58,123.73,10380.0,94.1943,94.2704,94.1409,94.2552,10380.0
2017-10-18 13:40:00,123.75,123.78,123.7,123.72,21992.0,94.2704,94.2933,94.2324,94.2476,21992.0
2017-10-18 13:50:00,123.74,123.77,123.63,123.7,13450.0,94.2628,94.2857,94.179,94.2324,13450.0
2017-10-18 14:00:00,123.74,123.87,123.72,123.85,13518.0,94.2628,94.3619,94.2476,94.3466,13518.0
2017-10-18 14:10:00,123.86,123.92,123.84,123.86,14599.0,94.3542,94.3999,94.339,94.3542,14599.0
2017-10-18 14:20:00,123.88,123.92,123.83,123.84,10925.0,94.3695,94.3999,94.3314,94.339,10925.0
2017-10-18 14:30:00,123.83,123.87,123.81,123.82,13333.0,94.3314,94.3619,94.3161,94.3238,13333.0
2017-10-18 14:40:00,123.81,123.81,123.63,123.64,14562.0,94.3161,94.3161,94.179,94.1866,14562.0
2017-10-18 14:50:00,123.62,123.7,123.62,123.68,9751.0,94.1714,94.2324,94.1714,94.2171,9751.0
2017-10-18 15:00:00,123.69,123.7,123.49,123.57,22787.0,94.2247,94.2324,94.0724,94.1333,22787.0
2017-10-18 15:10:00,123.53,123.72,123.52,123.72,13981.0,94.1028,94.2476,94.0952,94.2476,13981.0
2017-10-18 15:20:00,123.72,123.92,123.7,123.87,17214.0,94.2476,94.3999,94.2324,94.3619,17214.0
2017-10-18 15:30:00,123.87,123.94,123.84,123.94,17115.0,94.3619,94.4152,94.339,94.4152,17115.0
2017-10-18 15:40:00,123.93,123.94,123.6,123.65,38260.0,94.4076,94.4152,94.1562,94.1943,38260.0
2017-10-18 15:50:00,123.65,123.9,123.59,123.85,99042.0,94.1943,94.3847,94.1486,94.3466,99042.0
2017-10-19 09:30:00,123.07,123.69,123.01,123.2,21052.0,93.7524,94.2247,93.7067,93.8515,21052.0
2017-10-19 09:40:00,123.21,123.27,122.78,122.8,6916.0,93.8591,93.9048,93.5315,93.5467,6916.0
2017-10-19 09:50:00,122.89,122.96,122.75,122.79,12409.0,93.6153,93.6686,93.5087,93.5391,12409.0
2017-10-19 10:00:00,122.76,123.01,122.5,122.58,18477.0,93.5163,93.7067,93.3182,93.3792,18477.0
2017-10-19 10:10:00,122.64,122.98,122.6,122.98,10408.0,93.4249,93.6839,93.3944,93.6839,10408.0
2017-10-19 10:20:00,122.91,123.01,122.73,122.82,11598.0,93.6305,93.7067,93.4934,93.562,11598.0
2017-10-19 10:30:00,122.75,123.18,122.7,123.05,19617.0,93.5087,93.8362,93.4706,93.7372,19617.0
2017-10-19 10:40:00,123.03,123.05,122.96,123.05,6135.0,93.722,93.7372,93.6686,93.7372,6135.0
2017-10-19 10:50:00,123.08,123.16,122.92,122.94,7750.0,93.76,93.821,93.6382,93.6534,7750.0
2017-10-19 11:00:00,122.95,123.03,122.82,123.01,10483.0,93.661,93.722,93.562,93.7067,10483.0
2017-10-19 11:10:00,123.0,123.1,122.99,122.99,4500.0,93.6991,93.7753,93.6915,93.6915,4500.0
2017-10-19 11:20:00,123.02,123.23,123.0,123.11,9721.0,93.7143,93.8743,93.6991,93.7829,9721.0
2017-10-19 11:30:00,123.14,123.32,123.09,123.31,4820.0,93.8058,93.9429,93.7677,93.9353,4820.0
2017-10-19 11:40:00,123.26,123.48,123.26,123.47,6737.0,93.8972,94.0648,93.8972,94.0571,6737.0
2017-10-19 11:50:00,123.48,123.48,123.34,123.37,5814.0,94.0648,94.0648,93.9581,93.981,5814.0
2017-10-19 12:00:00,123.41,123.48,123.32,123.45,4414.0,94.0114,94.0648,93.9429,94.0419,4414.0
2017-10-19 12:10:00,123.45,123.48,123.35,123.35,10826.0,94.0419,94.0648,93.9657,93.9657,10826.0
2017-10-19 12:20:00,123.33,123.37,123.28,123.31,7440.0,93.9505,93.981,93.9124,93.9353,7440.0
2017-10-19 12:30:00,123.34,123.36,123.27,123.27,7062.0,93.9581,93.9733,93.9048,93.9048,7062.0
2017-10-19 12:40:00,123.26,123.27,123.1,123.25,17930.0,93.8972,93.9048,93.7753,93.8896,17930.0
2017-10-19 12:50:00,123.23,123.27,123.14,123.27,6057.0,93.8743,93.9048,93.8058,93.9048,6057.0
2017-10-19 13:00:00,123.31,123.4,123.19,123.4,5004.0,93.9353,94.0038,93.8438,94.0038,5004.0
2017-10-19 13:10:00,123.45,123.49,123.37,123.4,3640.0,94.0419,94.0724,93.981,94.0038,3640.0
2017-10-19 13:20:00,123.42,123.49,123.33,123.36,7291.0,94.0191,94.0724,93.9505,93.9733,7291.0
2017-10-19 13:30:00,123.4,123.46,123.33,123.33,4866.0,94.0038,94.0495,93.9505,93.9505,4866.0
2017-10-19 13:40:00,123.3,123.31,123.19,123.28,14053.0,93.9276,93.9353,93.8438,93.9124,14053.0
2017-10-19 13:50:00,123.25,123.36,123.19,123.36,4539.0,93.8896,93.9733,93.8438,93.9733,4539.0
2017-10-19 14:00:00,123.34,123.62,123.3,123.56,25991.0,93.9581,94.1714,93.9276,94.1257,25991.0
2017-10-19 14:10:00,123.52,123.66,123.49,123.54,7964.0,94.0952,94.2019,94.0724,94.1105,7964.0
2017-10-19 14:20:00,123.54,123.75,123.48,123.66,12542.0,94.1105,94.2704,94.0648,94.2019,12542.0
2017-10-19 14:30:00,123.66,123.75,123.62,123.71,9009.0,94.2019,94.2704,94.1714,94.24,9009.0
2017-10-19 14:40:00,123.71,123.89,123.68,123.89,15033.0,94.24,94.3771,94.2171,94.3771,15033.0
2017-10-19 14:50:00,123.87,123.94,123.79,123.86,15742.0,94.3619,94.4152,94.3009,94.3542,15742.0
2017-10-19 15:00:00,123.87,123.99,123.85,123.89,16278.0,94.3619,94.4533,94.3466,94.3771,16278.0
2017-10-19 15:10:00,123.88,123.93,123.82,123.85,9869.0,94.3695,94.4076,94.3238,94.3466,9869.0
2017-10-19 15:20:00,123.84,123.84,123.71,123.76,13196.0,94.339,94.339,94.24,94.2781,13196.0
2017-10-19 15:30:00,123.72,123.74,123.65,123.65,16971.0,94.2476,94.2628,94.1943,94.1943,16971.0
2017-10-19 15:40:00,123.66,123.81,123.63,123.8,31236.0,94.2019,94.3161,94.179,94.3085,31236.0
2017-10-19 15:50:00,123.78,123.94,123.74,123.94,102940.0,94.2933,94.4152,94.2628,94.4152,102940.0
2017-10-20 09:30:00,124.0,124.14,123.5,124.14,52900.0,94.4609,94.5675,94.08,94.5675,52900.0
2017-10-20 09:40:00,124.11,124.16,123.9,124.03,12295.0,94.5447,94.5828,94.3847,94.4837,12295.0
2017-10-20 09:50:00,123.95,123.95,123.61,123.67,18184.0,94.4228,94.4228,94.1638,94.2095,18184.0
2017-10-20 10:00:00,123.67,123.67,123.07,123.12,17125.0,94.2095,94.2095,93.7524,93.7905,17125.0
2017-10-20 10:10:00,123.08,123.47,123.0,123.38,13558.0,93.76,94.0571,93.6991,93.9886,13558.0
2017-10-20 10:20:00,123.42,123.52,123.36,123.45,5675.0,94.0191,94.0952,93.9733,94.0419,5675.0
2017-10-20 10:30:00,123.41,123.57,123.4,123.5,10692.0,94.0114,94.1333,94.0038,94.08,10692.0
2017-10-20 10:40:00,123.5,123.71,123.39,123.65,6546.0,94.08,94.24,93.9962,94.1943,6546.0
2017-10-20 10:50:00,123.69,123.69,123.51,123.66,8121.0,94.2247,94.2247,94.0876,94.2019,8121.0
2017-10-20 11:00:00,123.68,123.68,123.5,123.58,7343.0,94.2171,94.2171,94.08,94.1409,7343.0
2017-10-20 11:10:00,123.58,123.61,123.47,123.52,6070.0,94.1409,94.1638,94.0571,94.0952,6070.0
2017-10-20 11:20:00,123.53,123.75,123.46,123.75,15489.0,94.1028,94.2704,94.0495,94.2704,15489.0
2017-10-20 11:30:00,123.75,123.83,123.64,123.82,11885.0,94.2704,94.3314,94.1866,94.3238,11885.0
2017-10-20 11:40:00,123.8,123.89,123.78,123.87,10682.0,94.3085,94.3771,94.2933,94.3619,10682.0
2017-10-20 11:50:00,123.89,123.89,123.52,123.53,21122.0,94.3771,94.3771,94.0952,94.1028,21122.0
2017-10-20 12:00:00,123.55,123.55,123.41,123.51,7213.0,94.1181,94.1181,94.0114,94.0876,7213.0
2017-10-20 12:10:00,123.48,123.51,123.23,123.23,6160.0,94.0648,94.0876,93.8743,93.8743,6160.0
2017-10-20 12:20:00,123.25,123.31,123.16,123.3,6420.0,93.8896,93.9353,93.821,93.9276,6420.0
2017-10-20 12:30:00,123.29,123.34,123.21,123.31,5796.0,93.92,93.9581,93.8591,93.9353,5796.0
2017-10-20 12:40:00,123.32,123.44,123.29,123.37,6477.0,93.9429,94.0343,93.92,93.981,6477.0
2017-10-20 12:50:00,123.37,123.57,123.37,123.54,10484.0,93.981,94.1333,93.981,94.1105,10484.0
2017-10-20 13:00:00,123.56,123.74,123.5,123.65,21640.0,94.1257,94.2628,94.08,94.1943,21640.0
2017-10-20 13:10:00,123.65,123.65,123.6,123.64,5700.0,94.1943,94.1943,94.1562,94.1866,5700.0
2017-10-20 13:20:00,123.63,123.71,123.54,123.63,12263.0,94.179,94.24,94.1105,94.179,12263.0
2017-10-20 13:30:00,123.6,123.63,123.5,123.5,5093.0,94.1562,94.179,94.08,94.08,5093.0
2017-10-20 13:40:00,123.46,123.46,123.34,123.36,8228.0,94.0495,94.0495,93.9581,93.9733,8228.0
2017-10-20 13:50:00,123.33,123.39,123.2,123.26,14639.0,93.9505,93.9962,93.8515,93.8972,14639.0
2017-10-20 14:00:00,123.24,123.33,123.22,123.33,8032.0,93.8819,93.9505,93.8667,93.9505,8032.0
2017-10-20 14:10:00,123.3,123.48,123.23,123.24,8952.0,93.9276,94.0648,93.8743,93.8819,8952.0
2017-10-20 14:20:00,123.26,123.58,123.23,123.51,11910.0,93.8972,94.1409,93.8743,94.0876,11910.0
2017-10-20 14:30:00,123.59,123.65,123.52,123.6,12213.0,94.1486,94.1943,94.0952,94.1562,12213.0
2017-10-20 14:40:00,123.59,123.62,123.45,123.45,10019.0,94.1486,94.1714,94.0419,94.0419,10019.0
2017-10-20 14:50:00,123.52,123.54,123.32,123.38,9801.0,94.0952,94.1105,93.9429,93.9886,9801.0
2017-10-20 15:00:00,123.37,123.44,123.29,123.4,13862.0,93.981,94.0343,93.92,94.0038,13862.0
2017-10-20 15:10:00,123.44,123.44,123.34,123.39,9177.0,94.0343,94.0343,93.9581,93.9962,9177.0
2017-10-20 15:20:00,123.38,123.39,123.29,123.36,17039.0,93.9886,93.9962,93.92,93.9733,17039.0
2017-10-20 15:30:00,123.37,123.4,123.28,123.32,16419.0,93.981,94.0038,93.9124,93.9429,16419.0
2017-10-20 15:40:00,123.3,123.31,123.19,123.28,15848.0,93.9276,93.9353,93.8438,93.9124,15848.0
2017-10-20 15:50:00,123.32,123.41,123.28,123.4,54707.0,93.9429,94.0114,93.9124,94.0038,54707.0
2017-10-23 09:30:00,122.16,123.58,122.0,122.75,76582.0,93.0592,94.1409,92.9373,93.5087,76582.0
2017-10-23 09:40:00,122.75,122.83,122.41,122.63,19366.0,93.5087,93.5696,93.2497,93.4172,19366.0
2017-10-23 09:50:00,122.63,122.76,122.41,122.46,14319.0,93.4172,93.5163,93.2497,93.2877,14319.0
2017-10-23 10:00:00,122.47,122.69,122.43,122.66,9980.0,93.2954,93.463,93.2649,93.4401,9980.0
2017-10-23 10:10:00,122.66,122.67,122.43,122.44,20961.0,93.4401,93.4477,93.2649,93.2725,20961.0
2017-10-23 10:20:00,122.54,122.6,122.04,122.1,25691.0,93.3487,93.3944,92.9678,93.0135,25691.0
2017-10-23 10:30:00,122.1,122.37,122.08,122.34,8488.0,93.0135,93.2192,92.9983,93.1963,8488.0
2017-10-23 10:40:00,122.31,122.36,121.92,121.95,17481.0,93.1735,93.2116,92.8764,92.8992,17481.0
2017-10-23 10:50:00,121.93,121.99,121.75,121.78,13382.0,92.884,92.9297,92.7469,92.7697,13382.0
2017-10-23 11:00:00,121.76,122.01,121.75,121.99,12253.0,92.7545,92.9449,92.7469,92.9297,12253.0
2017-10-23 11:10:00,121.98,122.03,121.59,121.64,22229.0,92.9221,92.9602,92.625,92.6631,22229.0
2017-10-23 11:20:00,121.62,121.75,121.46,121.68,14144.0,92.6478,92.7469,92.526,92.6936,14144.0
2017-10-23 11:30:00,121.6,121.6,121.37,121.4,7394.0,92.6326,92.6326,92.4574,92.4803,7394.0
2017-10-23 11:40:00,121.33,121.43,121.24,121.24,13536.0,92.4269,92.5031,92.3584,92.3584,13536.0
2017-10-23 11:50:00,121.22,121.23,120.91,120.98,28837.0,92.3431,92.3508,92.107,92.1603,28837.0
2017-10-23 12:00:00,120.99,121.26,120.92,121.12,75499.0,92.1679,92.3736,92.1146,92.267,75499.0
2017-10-23 12:10:00,121.12,121.12,120.85,120.98,17648.0,92.267,92.267,92.0613,92.1603,17648.0
2017-10-23 12:20:00,120.98,120.98,120.79,120.81,11998.0,92.1603,92.1603,92.0156,92.0308,11998.0
2017-10-23 12:30:00,120.77,121.45,120.77,121.36,42365.0,92.0003,92.5183,92.0003,92.4498,42365.0
2017-10-23 12:40:00,121.36,121.39,121.14,121.17,27962.0,92.4498,92.4726,92.2822,92.305,27962.0
2017-10-23 12:50:00,121.2,121.26,121.13,121.16,23292.0,92.3279,92.3736,92.2746,92.2974,23292.0
2017-10-23 13:00:00,121.17,121.19,121.02,121.05,16124.0,92.305,92.3203,92.1908,92.2136,16124.0
2017-10-23 13:10:00,121.05,121.09,120.88,120.88,21108.0,92.2136,92.2441,92.0841,92.0841,21108.0
2017-10-23 13:20:00,120.9,121.02,120.73,120.77,35694.0,92.0994,92.1908,91.9699,92.0003,35694.0
2017-10-23 13:30:00,120.76,120.81,120.62,120.73,22274.0,91.9927,92.0308,91.8861,91.9699,22274.0
2017-10-23 13:40:00,120.73,120.89,120.7,120.81,14003.0,91.9699,92.0917,91.947,92.0308,14003.0
2017-10-23 13:50:00,120.81,120.81,120.53,120.57,22364.0,92.0308,92.0308,91.8175,91.848,22364.0
2017-10-23 14:00:00,120.54,120.79,120.5,120.78,30055.0,91.8251,92.0156,91.7947,92.008,30055.0
2017-10-23 14:10:00,120.78,120.87,120.75,120.8,28284.0,92.008,92.0765,91.9851,92.0232,28284.0
2017-10-23 14:20:00,120.78,120.92,120.78,120.9,20518.0,92.008,92.1146,92.008,92.0994,20518.0
2017-10-23 14:30:00,120.88,121.0,120.85,120.99,19647.0,92.0841,92.1755,92.0613,92.1679,19647.0
2017-10-23 14:40:00,120.95,120.98,120.73,120.84,21303.0,92.1375,92.1603,91.9699,92.0537,21303.0
2017-10-23 14:50:00,120.83,120.93,120.77,120.89,16871.0,92.046,92.1222,92.0003,92.0917,16871.0
2017-10-23 15:00:00,120.9,120.9,120.62,120.64,24279.0,92.0994,92.0994,91.8861,91.9013,24279.0
2017-10-23 15:10:00,120.63,120.68,120.57,120.57,28944.0,91.8937,91.9318,91.848,91.848,28944.0
2017-10-23 15:20:00,120.57,120.58,120.37,120.45,41651.0,91.848,91.8556,91.6956,91.7566,41651.0
2017-10-23 15:30:00,120.44,120.56,120.24,120.38,58516.0,91.7489,91.8404,91.5966,91.7032,58516.0
2017-10-23 15:40:00,120.36,120.5,120.31,120.36,68825.0,91.688,91.7947,91.6499,91.688,68825.0
2017-10-23 15:50:00,120.37,120.37,120.06,120.25,199829.0,91.6956,91.6956,91.4595,91.6042,199829.0
2017-10-24 09:30:00,120.34,120.77,120.31,120.59,23731.0,91.6728,92.0003,91.6499,91.8632,23731.0
2017-10-24 09:40:00,120.59,120.99,120.49,120.99,23204.0,91.8632,92.1679,91.787,92.1679,23204.0
2017-10-24 09:50:00,120.94,121.4,120.8,120.83,36624.0,92.1298,92.4803,92.0232,92.046,36624.0
2017-10-24 10:00:00,120.84,121.05,120.79,120.9,16141.0,92.0537,92.2136,92.0156,92.0994,16141.0
2017-10-24 10:10:00,120.9,120.93,120.62,120.78,24614.0,92.0994,92.1222,91.8861,92.008,24614.0
2017-10-24 10:20:00,120.78,120.85,120.51,120.54,11862.0,92.008,92.0613,91.8023,91.8251,11862.0
2017-10-24 10:30:00,120.55,120.58,120.26,120.3,16129.0,91.8327,91.8556,91.6118,91.6423,16129.0
2017-10-24 10:40:00,120.34,120.34,119.91,120.21,24269.0,91.6728,91.6728,91.3452,91.5737,24269.0
2017-10-24 10:50:00,120.16,120.16,119.86,119.9,13483.0,91.5356,91.5356,91.3071,91.3376,13483.0
2017-10-24 11:00:00,119.9,120.19,119.86,120.19,12519.0,91.3376,91.5585,91.3071,91.5585,12519.0
2017-10-24 11:10:00,120.15,120.15,119.9,119.92,14277.0,91.528,91.528,91.3376,91.3528,14277.0
2017-10-24 11:20:00,119.92,120.1,119.78,120.09,21235.0,91.3528,91.4899,91.2462,91.4823,21235.0
2017-10-24 11:30:00,120.07,120.07,119.78,119.95,18156.0,91.4671,91.4671,91.2462,91.3757,18156.0
2017-10-24 11:40:00,119.97,120.09,119.92,120.05,17225.0,91.3909,91.4823,91.3528,91.4518,17225.0
2017-10-24 11:50:00,120.01,120.05,119.86,120.04,12770.0,91.4214,91.4518,91.3071,91.4442,12770.0
2017-10-24 12:00:00,120.03,120.12,119.98,120.09,17881.0,91.4366,91.5052,91.3985,91.4823,17881.0
2017-10-24 12:10:00,120.09,120.17,120.05,120.09,7924.0,91.4823,91.5433,91.4518,91.4823,7924.0
2017-10-24 12:20:00,120.11,120.4,120.08,120.38,11114.0,91.4976,91.7185,91.4747,91.7032,11114.0
2017-10-24 12:30:00,120.35,120.46,120.35,120.41,11639.0,91.6804,91.7642,91.6804,91.7261,11639.0
2017-10-24 12:40:00,120.43,120.68,120.43,120.66,11939.0,91.7413,91.9318,91.7413,91.9165,11939.0
2017-10-24 12:50:00,120.72,120.75,120.65,120.75,6723.0,91.9622,91.9851,91.9089,91.9851,6723.0
2017-10-24 13:00:00,120.75,120.84,120.73,120.79,9254.0,91.9851,92.0537,91.9699,92.0156,9254.0
2017-10-24 13:10:00,120.76,120.91,120.76,120.81,10955.0,91.9927,92.107,91.9927,92.0308,10955.0
2017-10-24 13:20:00,120.83,120.83,120.71,120.82,6576.0,92.046,92.046,91.9546,92.0384,6576.0
2017-10-24 13:30:00,120.82,121.01,120.68,120.92,22661.0,92.0384,92.1832,91.9318,92.1146,22661.0
2017-10-24 13:40:00,120.96,121.03,120.94,120.97,33932.0,92.1451,92.1984,92.1298,92.1527,33932.0
2017-10-24 13:50:00,121.0,121.01,120.84,120.99,12853.0,92.1755,92.1832,92.0537,92.1679,12853.0
2017-10-24 14:00:00,120.98,121.04,120.82,121.02,29329.0,92.1603,92.206,92.0384,92.1908,29329.0
2017-10-24 14:10:00,121.04,121.32,121.03,121.19,25856.0,92.206,92.4193,92.1984,92.3203,25856.0
2017-10-24 14:20:00,121.19,121.59,121.19,121.53,39136.0,92.3203,92.625,92.3203,92.5793,39136.0
2017-10-24 14:30:00,121.54,121.54,121.27,121.37,15963.0,92.5869,92.5869,92.3812,92.4574,15963.0
2017-10-24 14:40:00,121.35,121.49,121.16,121.43,15298.0,92.4422,92.5488,92.2974,92.5031,15298.0
2017-10-24 14:50:00,121.45,121.47,121.28,121.39,15423.0,92.5183,92.5336,92.3888,92.4726,15423.0
2017-10-24 15:00:00,121.41,121.41,121.01,121.04,16924.0,92.4879,92.4879,92.1832,92.206,16924.0
2017-10-24 15:10:00,121.06,121.17,121.0,121.03,23609.0,92.2212,92.305,92.1755,92.1984,23609.0
2017-10-24 15:20:00,121.01,121.2,121.01,121.17,19559.0,92.1832,92.3279,92.1832,92.305,19559.0
2017-10-24 15:30:00,121.2,121.44,121.2,121.42,47608.0,92.3279,92.5107,92.3279,92.4955,47608.0
2017-10-24 15:40:00,121.41,121.46,121.24,121.28,39081.0,92.4879,92.526,92.3584,92.3888,39081.0
2017-10-24 15:50:00,121.28,121.4,121.1,121.21,93650.0,92.3888,92.4803,92.2517,92.3355,93650.0
2017-10-25 09:30:00,121.01,122.3,121.01,122.17,31909.0,92.1832,93.1659,92.1832,93.0668,31909.0
2017-10-25 09:40:00,122.24,122.69,121.81,122.59,44315.0,93.1202,93.463,92.7926,93.3868,44315.0
2017-10-25 09:50:00,122.54,122.6,122.05,122.18,23879.0,93.3487,93.3944,92.9754,93.0744,23879.0
2017-10-25 10:00:00,122.21,122.58,122.09,122.58,30377.0,93.0973,93.3792,93.0059,93.3792,30377.0
2017-10-25 10:10:00,122.53,122.68,122.2,122.4,68653.0,93.3411,93.4553,93.0897,93.242,68653.0
2017-10-25 10:20:00,122.41,122.52,122.26,122.42,60080.0,93.2497,93.3334,93.1354,93.2573,60080.0
2017-10-25 10:30:00,122.45,122.55,121.88,121.97,62864.0,93.2801,93.3563,92.8459,92.9145,62864.0
2017-10-25 10:40:00,121.97,122.04,121.74,121.99,31446.0,92.9145,92.9678,92.7393,92.9297,31446.0
2017-10-25 10:50:00,121.98,122.26,121.88,122.0,27345.0,92.9221,93.1354,92.8459,92.9373,27345.0
2017-10-25 11:00:00,122.01,122.17,121.97,122.11,25581.0,92.9449,93.0668,92.9145,93.0211,25581.0
2017-10-25 11:10:00,122.13,122.23,122.08,122.12,19494.0,93.0364,93.1125,92.9983,93.0287,19494.0
2017-10-25 11:20:00,122.08,122.23,121.96,122.14,24816.0,92.9983,93.1125,92.9069,93.044,24816.0
2017-10-25 11:30:00,122.17,122.58,122.14,122.58,22566.0,93.0668,93.3792,93.044,93.3792,22566.0
2017-10-25 11:40:00,122.52,122.77,122.4,122.62,22512.0,93.3334,93.5239,93.242,93.4096,22512.0
2017-10-25 11:50:00,122.6,122.69,122.4,122.64,16027.0,93.3944,93.463,93.242,93.4249,16027.0
2017-10-25 12:00:00,122.69,122.7,122.48,122.7,12148.0,93.463,93.4706,93.303,93.4706,12148.0
2017-10-25 12:10:00,122.62,122.8,122.54,122.8,20404.0,93.4096,93.5467,93.3487,93.5467,20404.0
2017-10-25 12:20:00,122.81,122.92,122.65,122.67,17971.0,93.5544,93.6382,93.4325,93.4477,17971.0
2017-10-25 12:30:00,122.63,122.66,122.56,122.61,17142.0,93.4172,93.4401,93.3639,93.402,17142.0
2017-10-25 12:40:00,122.59,122.61,122.28,122.28,13347.0,93.3868,93.402,93.1506,93.1506,13347.0
2017-10-25 12:50:00,122.31,122.48,122.25,122.37,12412.0,93.1735,93.303,93.1278,93.2192,12412.0
2017-10-25 13:00:00,122.4,122.65,122.33,122.65,13825.0,93.242,93.4325,93.1887,93.4325,13825.0
2017-10-25 13:10:00,122.65,122.74,122.48,122.51,12003.0,93.4325,93.501,93.303,93.3258,12003.0
2017-10-25 13:20:00,122.51,122.56,122.36,122.41,9075.0,93.3258,93.3639,93.2116,93.2497,9075.0
2017-10-25 13:30:00,122.41,122.59,122.4,122.5,15064.0,93.2497,93.3868,93.242,93.3182,15064.0
2017-10-25 13:40:00,122.51,122.83,122.51,122.71,25308.0,93.3258,93.5696,93.3258,93.4782,25308.0
2017-10-25 13:50:00,122.69,123.27,122.63,123.23,23542.0,93.463,93.9048,93.4172,93.8743,23542.0
2017-10-25 14:00:00,123.22,123.43,123.14,123.21,38692.0,93.8667,94.0267,93.8058,93.8591,38692.0
2017-10-25 14:10:00,123.18,123.37,123.14,123.19,19143.0,93.8362,93.981,93.8058,93.8438,19143.0
2017-10-25 14:20:00,123.22,123.32,123.02,123.29,26311.0,93.8667,93.9429,93.7143,93.92,26311.0
2017-10-25 14:30:00,123.33,123.5,122.98,122.98,39734.0,93.9505,94.08,93.6839,93.6839,39734.0
2017-10-25 14:40:00,122.98,123.12,122.81,123.08,35456.0,93.6839,93.7905,93.5544,93.76,35456.0
2017-10-25 14:50:00,123.06,123.25,123.02,123.2,47444.0,93.7448,93.8896,93.7143,93.8515,47444.0
2017-10-25 15:00:00,123.19,123.3,123.13,123.15,37141.0,93.8438,93.9276,93.7981,93.8134,37141.0
2017-10-25 15:10:00,123.13,123.18,122.76,122.81,23341.0,93.7981,93.8362,93.5163,93.5544,23341.0
2017-10-25 15:20:00,122.76,123.0,122.75,123.0,28651.0,93.5163,93.6991,93.5087,93.6991,28651.0
2017-10-25 15:30:00,122.98,123.13,122.97,123.0,62556.0,93.6839,93.7981,93.6763,93.6991,62556.0
2017-10-25 15:40:00,123.0,123.0,122.27,122.27,61203.0,93.6991,93.6991,93.143,93.143,61203.0
2017-10-25 15:50:00,122.32,123.36,122.29,122.92,163610.0,93.1811,93.9733,93.1582,93.6382,163610.0
2017-10-26 09:30:00,122.85,123.5,117.83,118.36,101100.0,93.5848,94.08,89.7607,90.1644,101100.0
2017-10-26 09:40:00,118.58,120.3,118.4,118.53,98616.0,90.332,91.6423,90.1949,90.2939,98616.0
2017-10-26 09:50:00,118.5,118.66,117.95,118.28,78001.0,90.2711,90.393,89.8521,90.1035,78001.0
2017-10-26 10:00:00,118.29,118.67,117.6,118.18,66691.0,90.1111,90.4006,89.5855,90.0273,66691.0
2017-10-26 10:10:00,118.17,118.27,117.64,117.65,49993.0,90.0197,90.0959,89.616,89.6236,49993.0
2017-10-26 10:20:00,117.65,117.95,117.51,117.65,53700.0,89.6236,89.8521,89.5169,89.6236,53700.0
2017-10-26 10:30:00,117.58,118.06,117.24,117.71,58281.0,89.5702,89.9359,89.3112,89.6693,58281.0
2017-10-26 10:40:00,117.52,117.7,117.16,117.21,44428.0,89.5245,89.6617,89.2503,89.2884,44428.0
2017-10-26 10:50:00,117.16,117.52,116.7,117.19,29941.0,89.2503,89.5245,88.8999,89.2732,29941.0
2017-10-26 11:00:00,117.09,117.33,116.71,116.94,36219.0,89.197,89.3798,88.9075,89.0827,36219.0
2017-10-26 11:10:00,116.84,117.21,116.48,116.7,66166.0,89.0065,89.2884,88.7323,88.8999,66166.0
2017-10-26 11:20:00,116.7,117.04,116.34,116.34,100386.0,88.8999,89.1589,88.6256,88.6256,100386.0
2017-10-26 11:30:00,116.39,116.46,115.85,115.93,45569.0,88.6637,88.7171,88.2524,88.3133,45569.0
2017-10-26 11:40:00,115.97,116.64,115.97,116.29,58935.0,88.3438,88.8542,88.3438,88.5876,58935.0
2017-10-26 11:50:00,116.3,116.75,116.24,116.69,70805.0,88.5952,88.938,88.5495,88.8923,70805.0
2017-10-26 12:00:00,116.67,117.39,116.62,117.28,84005.0,88.877,89.4255,88.8389,89.3417,84005.0
2017-10-26 12:10:00,117.27,117.29,116.58,117.05,58771.0,89.3341,89.3493,88.8085,89.1665,58771.0
2017-10-26 12:20:00,117.15,117.6,117.07,117.54,45285.0,89.2427,89.5855,89.1817,89.5398,45285.0
2017-10-26 12:30:00,117.42,117.84,117.34,117.7,62613.0,89.4484,89.7683,89.3874,89.6617,62613.0
2017-10-26 12:40:00,117.6,117.62,116.84,117.07,43185.0,89.5855,89.6007,89.0065,89.1817,43185.0
2017-10-26 12:50:00,117.05,117.42,116.97,117.1,30875.0,89.1665,89.4484,89.1056,89.2046,30875.0
2017-10-26 13:00:00,117.1,117.33,116.98,117.33,51783.0,89.2046,89.3798,89.1132,89.3798,51783.0
2017-10-26 13:10:00,117.33,117.48,117.14,117.48,47369.0,89.3798,89.4941,89.2351,89.4941,47369.0
2017-10-26 13:20:00,117.47,117.55,116.95,117.09,70747.0,89.4865,89.5474,89.0903,89.197,70747.0
2017-10-26 13:30:00,117.1,117.11,116.74,117.02,54301.0,89.2046,89.2122,88.9304,89.1437,54301.0
2017-10-26 13:40:00,116.98,117.16,116.88,116.93,47386.0,89.1132,89.2503,89.037,89.0751,47386.0
2017-10-26 13:50:00,116.93,117.01,116.75,116.96,34288.0,89.0751,89.136,88.938,89.0979,34288.0
2017-10-26 14:00:00,116.95,116.99,116.8,116.9,47637.0,89.0903,89.1208,88.9761,89.0522,47637.0
2017-10-26 14:10:00,116.88,116.9,116.6,116.62,40390.0,89.037,89.0522,88.8237,88.8389,40390.0
2017-10-26 14:20:00,116.61,116.82,116.53,116.53,40838.0,88.8313,88.9913,88.7704,88.7704,40838.0
2017-10-26 14:30:00,116.56,116.91,116.54,116.64,54022.0,88.7932,89.0599,88.778,88.8542,54022.0
2017-10-26 14:40:00,116.65,116.76,116.61,116.66,33531.0,88.8618,88.9456,88.8313,88.8694,33531.0
2017-10-26 14:50:00,116.63,116.65,116.06,116.25,58266.0,88.8466,88.8618,88.4123,88.5571,58266.0
2017-10-26 15:00:00,116.26,116.26,116.01,116.06,52030.0,88.5647,88.5647,88.3743,88.4123,52030.0
2017-10-26 15:10:00,116.07,116.14,115.6,115.6,46443.0,88.42,88.4733,88.0619,88.0619,46443.0
2017-10-26 15:20:00,115.64,116.07,115.6,115.95,74581.0,88.0924,88.42,88.0619,88.3285,74581.0
2017-10-26 15:30:00,115.95,116.44,115.92,116.44,84733.0,88.3285,88.7018,88.3057,88.7018,84733.0
2017-10-26 15:40:00,116.38,116.41,116.06,116.11,119469.0,88.6561,88.679,88.4123,88.4504,119469.0
2017-10-26 15:50:00,116.13,116.28,115.63,115.81,231900.0,88.4657,88.5799,88.0848,88.2219,231900.0
2017-10-27 09:30:00,115.62,115.67,114.51,115.4,59821.0,88.0772,88.1152,87.2316,87.9096,59821.0
2017-10-27 09:40:00,115.4,115.67,115.1,115.52,45213.0,87.9096,88.1152,87.681,88.001,45213.0
2017-10-27 09:50:00,115.55,115.81,115.47,115.71,39079.0,88.0238,88.2219,87.9629,88.1457,39079.0
2017-10-27 10:00:00,115.71,116.49,115.56,115.74,28375.0,88.1457,88.7399,88.0315,88.1686,28375.0
2017-10-27 10:10:00,115.73,116.28,115.63,116.19,15657.0,88.161,88.5799,88.0848,88.5114,15657.0
2017-10-27 10:20:00,116.17,116.19,115.78,115.78,21452.0,88.4961,88.5114,88.199,88.199,21452.0
2017-10-27 10:30:00,115.75,115.96,115.46,115.86,31091.0,88.1762,88.3362,87.9553,88.26,31091.0
2017-10-27 10:40:00,115.92,115.92,115.69,115.92,13218.0,88.3057,88.3057,88.1305,88.3057,13218.0
2017-10-27 10:50:00,115.97,115.98,115.56,115.56,15629.0,88.3438,88.3514,88.0315,88.0315,15629.0
2017-10-27 11:00:00,115.57,116.03,115.52,116.0,28859.0,88.0391,88.3895,88.001,88.3666,28859.0
2017-10-27 11:10:00,116.01,116.26,115.88,116.2,18194.0,88.3743,88.5647,88.2752,88.519,18194.0
2017-10-27 11:20:00,116.19,116.37,116.08,116.14,22268.0,88.5114,88.6485,88.4276,88.4733,22268.0
2017-10-27 11:30:00,116.14,116.29,116.09,116.22,11307.0,88.4733,88.5876,88.4352,88.5342,11307.0
2017-10-27 11:40:00,116.22,116.22,115.9,115.96,23603.0,88.5342,88.5342,88.2905,88.3362,23603.0
2017-10-27 11:50:00,115.96,116.1,115.93,115.97,31313.0,88.3362,88.4428,88.3133,88.3438,31313.0
2017-10-27 12:00:00,115.95,116.35,115.94,116.3,35333.0,88.3285,88.6333,88.3209,88.5952,35333.0
2017-10-27 12:10:00,116.27,116.88,116.2,116.73,34267.0,88.5723,89.037,88.519,88.9227,34267.0
2017-10-27 12:20:00,116.7,116.78,116.49,116.68,34256.0,88.8999,88.9608,88.7399,88.8846,34256.0
2017-10-27 12:30:00,116.72,117.1,116.65,116.77,42648.0,88.9151,89.2046,88.8618,88.9532,42648.0
2017-10-27 12:40:00,116.68,117.05,116.67,116.83,19274.0,88.8846,89.1665,88.877,88.9989,19274.0
2017-10-27 12:50:00,116.81,116.83,116.58,116.58,11765.0,88.9837,88.9989,88.8085,88.8085,11765.0
2017-10-27 13:00:00,116.58,116.68,116.58,116.59,12270.0,88.8085,88.8846,88.8085,88.8161,12270.0
2017-10-27 13:10:00,116.59,116.6,116.24,116.25,25399.0,88.8161,88.8237,88.5495,88.5571,25399.0
2017-10-27 13:20:00,116.22,116.26,116.03,116.12,15868.0,88.5342,88.5647,88.3895,88.458,15868.0
2017-10-27 13:30:00,116.12,116.12,115.8,116.01,11363.0,88.458,88.458,88.2143,88.3743,11363.0
2017-10-27 13:40:00,116.04,116.16,115.99,116.01,11647.0,88.3971,88.4885,88.359,88.3743,11647.0
2017-10-27 13:50:00,116.03,116.1,115.89,115.92,14638.0,88.3895,88.4428,88.2828,88.3057,14638.0
2017-10-27 14:00:00,115.91,115.97,115.85,115.9,12906.0,88.2981,88.3438,88.2524,88.2905,12906.0
2017-10-27 14:10:00,115.89,116.0,115.83,116.0,15714.0,88.2828,88.3666,88.2371,88.3666,15714.0
2017-10-27 14:20:00,116.02,116.26,116.01,116.22,20055.0,88.3819,88.5647,88.3743,88.5342,20055.0
2017-10-27 14:30:00,116.23,116.31,116.07,116.09,31797.0,88.5418,88.6028,88.42,88.4352,31797.0
2017-10-27 14:40:00,116.09,116.14,116.01,116.11,22180.0,88.4352,88.4733,88.3743,88.4504,22180.0
2017-10-27 14:50:00,116.11,116.21,116.04,116.19,17595.0,88.4504,88.5266,88.3971,88.5114,17595.0
2017-10-27 15:00:00,116.19,116.25,116.1,116.21,30245.0,88.5114,88.5571,88.4428,88.5266,30245.0
2017-10-27 15:10:00,116.21,116.31,116.18,116.3,34879.0,88.5266,88.6028,88.5038,88.5952,34879.0
2017-10-27 15:20:00,116.3,116.57,116.18,116.44,24820.0,88.5952,88.8009,88.5038,88.7018,24820.0
2017-10-27 15:30:00,116.49,116.49,116.32,116.48,39644.0,88.7399,88.7399,88.6104,88.7323,39644.0
2017-10-27 15:40:00,116.46,116.55,116.3,116.49,57649.0,88.7171,88.7856,88.5952,88.7399,57649.0
2017-10-27 15:50:00,116.51,116.63,116.4,116.6,96696.0,88.7551,88.8466,88.6713,88.8237,96696.0
2017-10-30 09:30:00,116.55,117.11,116.46,117.11,19370.0,88.7856,89.2122,88.7171,89.2122,19370.0
2017-10-30 09:40:00,117.28,117.29,116.86,117.26,8021.0,89.3417,89.3493,89.0218,89.3265,8021.0
2017-10-30 09:50:00,117.29,117.42,116.89,117.12,13902.0,89.3493,89.4484,89.0446,89.2198,13902.0
2017-10-30 10:00:00,117.12,117.14,116.91,116.97,14696.0,89.2198,89.2351,89.0599,89.1056,14696.0
2017-10-30 10:10:00,117.0,117.3,116.97,117.18,14756.0,89.1284,89.357,89.1056,89.2655,14756.0
2017-10-30 10:20:00,117.18,117.52,117.12,117.17,16357.0,89.2655,89.5245,89.2198,89.2579,16357.0
2017-10-30 10:30:00,117.16,117.19,116.94,117.13,13420.0,89.2503,89.2732,89.0827,89.2274,13420.0
2017-10-30 10:40:00,117.18,117.26,117.08,117.15,26568.0,89.2655,89.3265,89.1894,89.2427,26568.0
2017-10-30 10:50:00,117.13,117.27,117.12,117.2,22769.0,89.2274,89.3341,89.2198,89.2808,22769.0
2017-10-30 11:00:00,117.24,117.35,117.21,117.27,9797.0,89.3112,89.395,89.2884,89.3341,9797.0
2017-10-30 11:10:00,117.22,117.61,117.22,117.53,12852.0,89.296,89.5931,89.296,89.5322,12852.0
2017-10-30 11:20:00,117.56,117.71,117.51,117.7,7089.0,89.555,89.6693,89.5169,89.6617,7089.0
2017-10-30 11:30:00,117.71,117.74,117.55,117.69,13028.0,89.6693,89.6921,89.5474,89.654,13028.0
2017-10-30 11:40:00,117.69,117.92,117.67,117.92,11563.0,89.654,89.8293,89.6388,89.8293,11563.0
2017-10-30 11:50:00,117.89,117.89,117.69,117.79,25028.0,89.8064,89.8064,89.654,89.7302,25028.0
2017-10-30 12:00:00,117.79,117.86,117.75,117.8,19763.0,89.7302,89.7835,89.6998,89.7378,19763.0
2017-10-30 12:10:00,117.81,117.84,117.73,117.78,12683.0,89.7455,89.7683,89.6845,89.7226,12683.0
2017-10-30 12:20:00,117.76,117.86,117.75,117.8,9413.0,89.7074,89.7835,89.6998,89.7378,9413.0
2017-10-30 12:30:00,117.78,117.79,117.48,117.48,28913.0,89.7226,89.7302,89.4941,89.4941,28913.0
2017-10-30 12:40:00,117.49,117.7,117.46,117.69,7899.0,89.5017,89.6617,89.4788,89.654,7899.0
2017-10-30 12:50:00,117.68,117.69,117.56,117.69,8932.0,89.6464,89.654,89.555,89.654,8932.0
2017-10-30 13:00:00,117.68,118.28,117.63,118.02,21730.0,89.6464,90.1035,89.6083,89.9054,21730.0
2017-10-30 13:10:00,118.06,118.2,117.91,118.18,20724.0,89.9359,90.0426,89.8216,90.0273,20724.0
2017-10-30 13:20:00,118.21,118.21,118.03,118.14,6710.0,90.0502,90.0502,89.9131,89.9968,6710.0
2017-10-30 13:30:00,118.11,118.31,117.97,118.31,15439.0,89.974,90.1264,89.8673,90.1264,15439.0
2017-10-30 13:40:00,118.33,118.37,118.15,118.3,12302.0,90.1416,90.1721,90.0045,90.1187,12302.0
2017-10-30 13:50:00,118.27,118.29,118.09,118.13,15088.0,90.0959,90.1111,89.9588,89.9892,15088.0
2017-10-30 14:00:00,118.12,118.21,118.02,118.19,13564.0,89.9816,90.0502,89.9054,90.0349,13564.0
2017-10-30 14:10:00,118.22,118.5,118.21,118.33,14864.0,90.0578,90.2711,90.0502,90.1416,14864.0
2017-10-30 14:20:00,118.32,118.4,118.23,118.28,17036.0,90.134,90.1949,90.0654,90.1035,17036.0
2017-10-30 14:30:00,118.26,118.26,117.86,117.92,15415.0,90.0883,90.0883,89.7835,89.8293,15415.0
2017-10-30 14:40:00,117.89,118.0,117.89,118.0,13421.0,89.8064,89.8902,89.8064,89.8902,13421.0
2017-10-30 14:50:00,118.01,118.01,117.82,117.88,14101.0,89.8978,89.8978,89.7531,89.7988,14101.0
2017-10-30 15:00:00,117.84,117.85,117.56,117.59,19514.0,89.7683,89.7759,89.555,89.5779,19514.0
2017-10-30 15:10:00,117.62,117.62,117.43,117.49,14218.0,89.6007,89.6007,89.456,89.5017,14218.0
2017-10-30 15:20:00,117.5,117.64,117.37,117.43,26909.0,89.5093,89.616,89.4103,89.456,26909.0
2017-10-30 15:30:00,117.42,117.6,117.38,117.57,31240.0,89.4484,89.5855,89.4179,89.5626,31240.0
2017-10-30 15:40:00,117.58,117.77,117.56,117.77,32421.0,89.5702,89.715,89.555,89.715,32421.0
2017-10-30 15:50:00,117.75,117.76,117.57,117.59,76177.0,89.6998,89.7074,89.5626,89.5779,76177.0
2017-10-31 09:30:00,117.74,117.74,117.19,117.48,22496.0,89.6921,89.6921,89.2732,89.4941,22496.0
2017-10-31 09:40:00,117.5,117.74,117.18,117.18,10736.0,89.5093,89.6921,89.2655,89.2655,10736.0
2017-10-31 09:50:00,117.22,117.45,117.15,117.27,19641.0,89.296,89.4712,89.2427,89.3341,19641.0
2017-10-31 10:00:00,117.26,117.29,116.87,116.98,28252.0,89.3265,89.3493,89.0294,89.1132,28252.0
2017-10-31 10:10:00,116.96,117.13,116.88,116.98,15706.0,89.0979,89.2274,89.037,89.1132,15706.0
2017-10-31 10:20:00,116.95,117.21,116.94,117.02,18441.0,89.0903,89.2884,89.0827,89.1437,18441.0
2017-10-31 10:30:00,116.99,117.11,116.88,116.96,11630.0,89.1208,89.2122,89.037,89.0979,11630.0
2017-10-31 10:40:00,116.98,117.03,116.85,116.91,15587.0,89.1132,89.1513,89.0141,89.0599,15587.0
2017-10-31 10:50:00,116.95,117.17,116.86,117.12,13591.0,89.0903,89.2579,89.0218,89.2198,13591.0
2017-10-31 11:00:00,117.13,117.16,117.07,117.07,10872.0,89.2274,89.2503,89.1817,89.1817,10872.0
2017-10-31 11:10:00,117.08,117.28,117.01,117.28,14350.0,89.1894,89.3417,89.136,89.3417,14350.0
2017-10-31 11:20:00,117.27,117.49,117.23,117.45,10529.0,89.3341,89.5017,89.3036,89.4712,10529.0
2017-10-31 11:30:00,117.44,117.52,117.21,117.49,11250.0,89.4636,89.5245,89.2884,89.5017,11250.0
2017-10-31 11:40:00,117.55,117.78,117.55,117.73,14828.0,89.5474,89.7226,89.5474,89.6845,14828.0
2017-10-31 11:50:00,117.76,117.84,117.69,117.82,14688.0,89.7074,89.7683,89.654,89.7531,14688.0
2017-10-31 12:00:00,117.82,117.82,117.54,117.7,12332.0,89.7531,89.7531,89.5398,89.6617,12332.0
2017-10-31 12:10:00,117.71,117.76,117.5,117.67,13432.0,89.6693,89.7074,89.5093,89.6388,13432.0
2017-10-31 12:20:00,117.65,117.66,117.46,117.57,7967.0,89.6236,89.6312,89.4788,89.5626,7967.0
2017-10-31 12:30:00,117.6,117.71,117.45,117.51,12316.0,89.5855,89.6693,89.4712,89.5169,12316.0
2017-10-31 12:40:00,117.5,117.59,117.46,117.54,9543.0,89.5093,89.5779,89.4788,89.5398,9543.0
2017-10-31 12:50:00,117.56,117.6,117.49,117.52,9530.0,89.555,89.5855,89.5017,89.5245,9530.0
2017-10-31 13:00:00,117.51,117.64,117.42,117.61,9120.0,89.5169,89.616,89.4484,89.5931,9120.0
2017-10-31 13:10:00,117.61,117.84,117.61,117.8,9740.0,89.5931,89.7683,89.5931,89.7378,9740.0
2017-10-31 13:20:00,117.85,117.89,117.57,117.57,12952.0,89.7759,89.8064,89.5626,89.5626,12952.0
2017-10-31 13:30:00,117.52,117.8,117.52,117.75,8466.0,89.5245,89.7378,89.5245,89.6998,8466.0
2017-10-31 13:40:00,117.76,117.91,117.75,117.78,9768.0,89.7074,89.8216,89.6998,89.7226,9768.0
2017-10-31 13:50:00,117.78,117.82,117.72,117.74,14092.0,89.7226,89.7531,89.6769,89.6921,14092.0
2017-10-31 14:00:00,117.73,117.77,117.5,117.53,15019.0,89.6845,89.715,89.5093,89.5322,15019.0
2017-10-31 14:10:00,117.62,117.62,117.48,117.57,12274.0,89.6007,89.6007,89.4941,89.5626,12274.0
2017-10-31 14:20:00,117.6,117.61,117.51,117.59,9278.0,89.5855,89.5931,89.5169,89.5779,9278.0
2017-10-31 14:30:00,117.59,117.74,117.57,117.59,17258.0,89.5779,89.6921,89.5626,89.5779,17258.0
2017-10-31 14:40:00,117.62,117.77,117.6,117.65,31273.0,89.6007,89.715,89.5855,89.6236,31273.0
2017-10-31 14:50:00,117.66,117.83,117.63,117.83,22798.0,89.6312,89.7607,89.6083,89.7607,22798.0
2017-10-31 15:00:00,117.8,117.96,117.8,117.86,18516.0,89.7378,89.8597,89.7378,89.7835,18516.0
2017-10-31 15:10:00,117.86,117.99,117.79,117.9,16744.0,89.7835,89.8826,89.7302,89.814,16744.0
2017-10-31 15:20:00,117.9,117.98,117.89,117.97,12653.0,89.814,89.875,89.8064,89.8673,12653.0
2017-10-31 15:30:00,117.97,118.19,117.94,118.19,28407.0,89.8673,90.0349,89.8445,90.0349,28407.0
2017-10-31 15:40:00,118.19,118.48,118.18,118.46,40308.0,90.0349,90.2559,90.0273,90.2406,40308.0
2017-10-31 15:50:00,118.44,118.55,118.39,118.43,59553.0,90.2254,90.3092,90.1873,90.2178,59553.0
2017-11-01 09:30:00,118.85,118.85,117.86,118.0,20492.0,90.5377,90.5377,89.7835,89.8902,20492.0
2017-11-01 09:40:00,118.1,118.36,118.04,118.17,8514.0,89.9664,90.1644,89.9207,90.0197,8514.0
2017-11-01 09:50:00,118.11,118.3,117.99,118.3,20133.0,89.974,90.1187,89.8826,90.1187,20133.0
2017-11-01 10:00:00,118.22,118.3,118.07,118.2,12251.0,90.0578,90.1187,89.9435,90.0426,12251.0
2017-11-01 10:10:00,118.25,118.26,118.04,118.08,20178.0,90.0806,90.0883,89.9207,89.9511,20178.0
2017-11-01 10:20:00,118.04,118.36,118.04,118.36,11181.0,89.9207,90.1644,89.9207,90.1644,11181.0
2017-11-01 10:30:00,118.36,118.56,118.28,118.38,16138.0,90.1644,90.3168,90.1035,90.1797,16138.0
2017-11-01 10:40:00,118.37,118.49,118.04,118.04,30116.0,90.1721,90.2635,89.9207,89.9207,30116.0
2017-11-01 10:50:00,117.99,118.05,117.88,118.01,8783.0,89.8826,89.9283,89.7988,89.8978,8783.0
2017-11-01 11:00:00,118.06,118.17,117.86,117.86,8210.0,89.9359,90.0197,89.7835,89.7835,8210.0
2017-11-01 11:10:00,117.85,117.91,117.5,117.5,11882.0,89.7759,89.8216,89.5093,89.5093,11882.0
2017-11-01 11:20:00,117.61,117.61,117.29,117.34,15104.0,89.5931,89.5931,89.3493,89.3874,15104.0
2017-11-01 11:30:00,117.35,117.41,117.02,117.07,13296.0,89.395,89.4407,89.1437,89.1817,13296.0
2017-11-01 11:40:00,117.02,117.28,116.96,117.26,10208.0,89.1437,89.3417,89.0979,89.3265,10208.0
2017-11-01 11:50:00,117.24,117.31,117.01,117.15,10596.0,89.3112,89.3646,89.136,89.2427,10596.0
2017-11-01 12:00:00,117.18,117.24,117.03,117.07,14752.0,89.2655,89.3112,89.1513,89.1817,14752.0
2017-11-01 12:10:00,117.1,117.46,117.03,117.35,12538.0,89.2046,89.4788,89.1513,89.395,12538.0
2017-11-01 12:20:00,117.36,117.43,117.26,117.36,12949.0,89.4027,89.456,89.3265,89.4027,12949.0
2017-11-01 12:30:00,117.37,117.39,117.22,117.28,11536.0,89.4103,89.4255,89.296,89.3417,11536.0
2017-11-01 12:40:00,117.29,117.36,117.09,117.27,15747.0,89.3493,89.4027,89.197,89.3341,15747.0
2017-11-01 12:50:00,117.27,117.32,117.17,117.29,11895.0,89.3341,89.3722,89.2579,89.3493,11895.0
2017-11-01 13:00:00,117.32,117.32,117.22,117.28,9700.0,89.3722,89.3722,89.296,89.3417,9700.0
2017-11-01 13:10:00,117.3,117.33,117.19,117.21,8572.0,89.357,89.3798,89.2732,89.2884,8572.0
2017-11-01 13:20:00,117.2,117.29,117.15,117.17,9324.0,89.2808,89.3493,89.2427,89.2579,9324.0
2017-11-01 13:30:00,117.2,117.26,117.12,117.23,9328.0,89.2808,89.3265,89.2198,89.3036,9328.0
2017-11-01 13:40:00,117.24,117.35,117.15,117.23,14066.0,89.3112,89.395,89.2427,89.3036,14066.0
2017-11-01 13:50:00,117.24,117.26,117.02,117.09,25213.0,89.3112,89.3265,89.1437,89.197,25213.0
2017-11-01 14:00:00,117.06,117.2,117.01,117.15,21360.0,89.1741,89.2808,89.136,89.2427,21360.0
2017-11-01 14:10:00,117.18,117.35,117.12,117.33,15248.0,89.2655,89.395,89.2198,89.3798,15248.0
2017-11-01 14:20:00,117.37,117.38,117.0,117.09,19727.0,89.4103,89.4179,89.1284,89.197,19727.0
2017-11-01 14:30:00,117.05,117.28,117.05,117.24,15031.0,89.1665,89.3417,89.1665,89.3112,15031.0
2017-11-01 14:40:00,117.27,117.33,117.22,117.3,9750.0,89.3341,89.3798,89.296,89.357,9750.0
2017-11-01 14:50:00,117.26,117.27,117.12,117.13,20261.0,89.3265,89.3341,89.2198,89.2274,20261.0
2017-11-01 15:00:00,117.14,117.18,117.07,117.12,18912.0,89.2351,89.2655,89.1817,89.2198,18912.0
2017-11-01 15:10:00,117.14,117.18,116.96,116.97,26909.0,89.2351,89.2655,89.0979,89.1056,26909.0
2017-11-01 15:20:00,116.96,117.1,116.96,117.09,19991.0,89.0979,89.2046,89.0979,89.197,19991.0
2017-11-01 15:30:00,117.09,117.29,117.08,117.23,21829.0,89.197,89.3493,89.1894,89.3036,21829.0
2017-11-01 15:40:00,117.24,117.24,117.01,117.01,33325.0,89.3112,89.3112,89.136,89.136,33325.0
2017-11-01 15:50:00,117.02,117.11,116.86,116.96,84918.0,89.1437,89.2122,89.0218,89.0979,84918.0
2017-11-02 09:30:00,117.29,117.93,116.97,117.32,34826.0,89.3493,89.8369,89.1056,89.3722,34826.0
2017-11-02 09:40:00,117.48,117.64,117.1,117.48,12545.0,89.4941,89.616,89.2046,89.4941,12545.0
2017-11-02 09:50:00,117.65,117.97,117.34,117.97,26884.0,89.6236,89.8673,89.3874,89.8673,26884.0
2017-11-02 10:00:00,117.91,118.34,117.91,118.27,19928.0,89.8216,90.1492,89.8216,90.0959,19928.0
2017-11-02 10:10:00,118.27,118.3,117.9,117.9,25900.0,90.0959,90.1187,89.814,89.814,25900.0
2017-11-02 10:20:00,117.93,117.93,117.75,117.9,35608.0,89.8369,89.8369,89.6998,89.814,35608.0
2017-11-02 10:30:00,117.92,118.04,117.63,117.72,28930.0,89.8293,89.9207,89.6083,89.6769,28930.0
2017-11-02 10:40:00,117.73,118.14,117.73,118.05,30604.0,89.6845,89.9968,89.6845,89.9283,30604.0
2017-11-02 10:50:00,118.06,118.16,117.85,117.9,26356.0,89.9359,90.0121,89.7759,89.814,26356.0
2017-11-02 11:00:00,117.9,117.98,117.83,117.96,44739.0,89.814,89.875,89.7607,89.8597,44739.0
2017-11-02 11:10:00,117.95,118.16,117.93,118.07,19562.0,89.8521,90.0121,89.8369,89.9435,19562.0
2017-11-02 11:20:00,118.13,118.38,118.07,118.21,33569.0,89.9892,90.1797,89.9435,90.0502,33569.0
2017-11-02 11:30:00,118.22,118.22,117.45,117.49,47789.0,90.0578,90.0578,89.4712,89.5017,47789.0
2017-11-02 11:40:00,117.65,117.92,117.58,117.85,20944.0,89.6236,89.8293,89.5702,89.7759,20944.0
2017-11-02 11:50:00,117.84,118.12,117.6,118.12,14087.0,89.7683,89.9816,89.5855,89.9816,14087.0
2017-11-02 12:00:00,118.13,118.39,118.11,118.35,18916.0,89.9892,90.1873,89.974,90.1568,18916.0
2017-11-02 12:10:00,118.34,118.38,117.89,118.0,18273.0,90.1492,90.1797,89.8064,89.8902,18273.0
2017-11-02 12:20:00,117.98,118.06,117.83,117.95,14980.0,89.875,89.9359,89.7607,89.8521,14980.0
2017-11-02 12:30:00,117.97,118.23,117.97,118.2,16697.0,89.8673,90.0654,89.8673,90.0426,16697.0
2017-11-02 12:40:00,118.22,118.28,118.01,118.21,14852.0,90.0578,90.1035,89.8978,90.0502,14852.0
2017-11-02 12:50:00,118.22,118.28,118.07,118.28,18917.0,90.0578,90.1035,89.9435,90.1035,18917.0
2017-11-02 13:00:00,118.28,118.67,118.28,118.67,16219.0,90.1035,90.4006,90.1035,90.4006,16219.0
2017-11-02 13:10:00,118.65,118.86,118.57,118.67,18559.0,90.3854,90.5453,90.3244,90.4006,18559.0
2017-11-02 13:20:00,118.7,118.87,118.7,118.83,9808.0,90.4234,90.5529,90.4234,90.5225,9808.0
2017-11-02 13:30:00,118.84,118.89,118.56,118.6,16135.0,90.5301,90.5682,90.3168,90.3473,16135.0
2017-11-02 13:40:00,118.59,118.76,118.47,118.74,13916.0,90.3396,90.4692,90.2482,90.4539,13916.0
2017-11-02 13:50:00,118.78,119.18,118.71,119.17,35478.0,90.4844,90.7891,90.4311,90.7815,35478.0
2017-11-02 14:00:00,119.15,119.3,118.41,118.46,60381.0,90.7662,90.8805,90.2025,90.2406,60381.0
2017-11-02 14:10:00,118.46,118.54,118.14,118.54,43552.0,90.2406,90.3016,89.9968,90.3016,43552.0
2017-11-02 14:20:00,118.52,118.54,118.25,118.38,15880.0,90.2863,90.3016,90.0806,90.1797,15880.0
2017-11-02 14:30:00,118.36,118.48,118.29,118.48,23467.0,90.1644,90.2559,90.1111,90.2559,23467.0
2017-11-02 14:40:00,118.51,118.51,118.0,118.09,24243.0,90.2787,90.2787,89.8902,89.9588,24243.0
2017-11-02 14:50:00,118.13,118.23,118.08,118.17,18755.0,89.9892,90.0654,89.9511,90.0197,18755.0
2017-11-02 15:00:00,118.25,118.27,118.0,118.21,17062.0,90.0806,90.0959,89.8902,90.0502,17062.0
2017-11-02 15:10:00,118.24,118.28,118.07,118.13,16381.0,90.073,90.1035,89.9435,89.9892,16381.0
2017-11-02 15:20:00,118.14,118.43,118.14,118.43,22327.0,89.9968,90.2178,89.9968,90.2178,22327.0
2017-11-02 15:30:00,118.43,118.54,118.37,118.52,24059.0,90.2178,90.3016,90.1721,90.2863,24059.0
2017-11-02 15:40:00,118.53,118.81,118.52,118.75,35343.0,90.2939,90.5072,90.2863,90.4615,35343.0
2017-11-02 15:50:00,118.76,118.77,118.65,118.75,90624.0,90.4692,90.4768,90.3854,90.4615,90624.0
2017-11-03 09:30:00,118.15,118.54,117.61,118.35,25634.0,90.0045,90.3016,89.5931,90.1568,25634.0
2017-11-03 09:40:00,118.29,118.67,118.21,118.62,11096.0,90.1111,90.4006,90.0502,90.3625,11096.0
2017-11-03 09:50:00,118.63,118.95,118.54,118.95,6620.0,90.3701,90.6139,90.3016,90.6139,6620.0
2017-11-03 10:00:00,118.96,119.34,118.83,119.14,13566.0,90.6215,90.911,90.5225,90.7586,13566.0
2017-11-03 10:10:00,119.24,119.52,119.03,119.09,9510.0,90.8348,91.0481,90.6748,90.7205,9510.0
2017-11-03 10:20:00,119.12,119.13,118.87,119.02,14487.0,90.7434,90.751,90.5529,90.6672,14487.0
2017-11-03 10:30:00,119.0,119.11,118.92,119.1,10579.0,90.652,90.7358,90.591,90.7282,10579.0
2017-11-03 10:40:00,119.03,119.06,118.83,118.98,34373.0,90.6748,90.6977,90.5225,90.6367,34373.0
2017-11-03 10:50:00,118.96,119.06,118.85,119.0,9021.0,90.6215,90.6977,90.5377,90.652,9021.0
2017-11-03 11:00:00,118.97,119.0,118.64,118.75,41114.0,90.6291,90.652,90.3777,90.4615,41114.0
2017-11-03 11:10:00,118.78,118.81,118.66,118.66,19400.0,90.4844,90.5072,90.393,90.393,19400.0
2017-11-03 11:20:00,118.71,118.81,118.67,118.73,19300.0,90.4311,90.5072,90.4006,90.4463,19300.0
2017-11-03 11:30:00,118.78,118.8,118.71,118.76,11775.0,90.4844,90.4996,90.4311,90.4692,11775.0
2017-11-03 11:40:00,118.75,118.81,118.69,118.77,20608.0,90.4615,90.5072,90.4158,90.4768,20608.0
2017-11-03 11:50:00,118.77,118.97,118.76,118.92,8211.0,90.4768,90.6291,90.4692,90.591,8211.0
2017-11-03 12:00:00,119.01,119.1,118.95,119.1,13276.0,90.6596,90.7282,90.6139,90.7282,13276.0
2017-11-03 12:10:00,119.07,119.39,119.07,119.31,4514.0,90.7053,90.9491,90.7053,90.8881,4514.0
2017-11-03 12:20:00,119.35,119.5,119.23,119.23,9883.0,90.9186,91.0329,90.8272,90.8272,9883.0
2017-11-03 12:30:00,119.26,119.41,119.26,119.32,7615.0,90.85,90.9643,90.85,90.8957,7615.0
2017-11-03 12:40:00,119.31,119.43,119.25,119.25,8109.0,90.8881,90.9795,90.8424,90.8424,8109.0
2017-11-03 12:50:00,119.27,119.48,119.27,119.36,5718.0,90.8577,91.0176,90.8577,90.9262,5718.0
2017-11-03 13:00:00,119.42,119.62,119.41,119.62,3725.0,90.9719,91.1243,90.9643,91.1243,3725.0
2017-11-03 13:10:00,119.6,119.62,119.47,119.48,6903.0,91.109,91.1243,91.01,91.0176,6903.0
2017-11-03 13:20:00,119.46,119.54,119.41,119.41,14329.0,91.0024,91.0633,90.9643,90.9643,14329.0
2017-11-03 13:30:00,119.41,119.41,119.13,119.14,9343.0,90.9643,90.9643,90.751,90.7586,9343.0
2017-11-03 13:40:00,119.12,119.22,119.04,119.07,9263.0,90.7434,90.8196,90.6825,90.7053,9263.0
2017-11-03 13:50:00,119.04,119.27,119.03,119.25,7043.0,90.6825,90.8577,90.6748,90.8424,7043.0
2017-11-03 14:00:00,119.21,119.39,119.05,119.38,10967.0,90.812,90.9491,90.6901,90.9415,10967.0
2017-11-03 14:10:00,119.34,119.59,119.32,119.56,6546.0,90.911,91.1014,90.8957,91.0786,6546.0
2017-11-03 14:20:00,119.59,119.65,119.45,119.45,12852.0,91.1014,91.1471,90.9948,90.9948,12852.0
2017-11-03 14:30:00,119.46,119.55,119.28,119.37,20456.0,91.0024,91.071,90.8653,90.9338,20456.0
2017-11-03 14:40:00,119.34,119.37,119.27,119.32,7273.0,90.911,90.9338,90.8577,90.8957,7273.0
2017-11-03 14:50:00,119.33,119.37,119.13,119.21,10666.0,90.9034,90.9338,90.751,90.812,10666.0
2017-11-03 15:00:00,119.19,119.2,119.07,119.11,11170.0,90.7967,90.8043,90.7053,90.7358,11170.0
2017-11-03 15:10:00,119.12,119.21,119.08,119.08,8819.0,90.7434,90.812,90.7129,90.7129,8819.0
2017-11-03 15:20:00,119.1,119.11,119.02,119.04,10425.0,90.7282,90.7358,90.6672,90.6825,10425.0
2017-11-03 15:30:00,119.04,119.08,118.94,119.04,19704.0,90.6825,90.7129,90.6063,90.6825,19704.0
2017-11-03 15:40:00,119.04,119.04,118.82,118.9,20476.0,90.6825,90.6825,90.5149,90.5758,20476.0
2017-11-03 15:50:00,118.87,119.07,118.87,119.06,50792.0,90.5529,90.7053,90.5529,90.6977,50792.0
2017-11-06 09:30:00,119.67,120.4,119.67,120.25,43776.0,91.1624,91.7185,91.1624,91.6042,43776.0
2017-11-06 09:40:00,120.18,120.62,120.12,120.22,14356.0,91.5509,91.8861,91.5052,91.5814,14356.0
2017-11-06 09:50:00,120.21,120.25,119.83,120.09,18759.0,91.5737,91.6042,91.2843,91.4823,18759.0
2017-11-06 10:00:00,120.09,120.16,119.95,120.05,29084.0,91.4823,91.5356,91.3757,91.4518,29084.0
2017-11-06 10:10:00,120.05,120.26,119.89,120.18,10626.0,91.4518,91.6118,91.33,91.5509,10626.0
2017-11-06 10:20:00,120.15,120.32,119.85,120.19,37737.0,91.528,91.6575,91.2995,91.5585,37737.0
2017-11-06 10:30:00,120.17,120.44,120.09,120.44,12437.0,91.5433,91.7489,91.4823,91.7489,12437.0
2017-11-06 10:40:00,120.47,120.59,120.16,120.56,24953.0,91.7718,91.8632,91.5356,91.8404,24953.0
2017-11-06 10:50:00,120.53,120.91,120.52,120.85,9341.0,91.8175,92.107,91.8099,92.0613,9341.0
2017-11-06 11:00:00,120.9,121.09,120.86,120.96,10327.0,92.0994,92.2441,92.0689,92.1451,10327.0
2017-11-06 11:10:00,120.95,121.28,120.95,121.21,10667.0,92.1375,92.3888,92.1375,92.3355,10667.0
2017-11-06 11:20:00,121.2,121.31,121.01,121.26,8401.0,92.3279,92.4117,92.1832,92.3736,8401.0
2017-11-06 11:30:00,121.27,121.4,121.22,121.4,9741.0,92.3812,92.4803,92.3431,92.4803,9741.0
2017-11-06 11:40:00,121.39,121.52,121.28,121.38,11401.0,92.4726,92.5717,92.3888,92.465,11401.0
2017-11-06 11:50:00,121.36,121.49,121.27,121.34,11894.0,92.4498,92.5488,92.3812,92.4345,11894.0
2017-11-06 12:00:00,121.32,121.6,121.29,121.56,10664.0,92.4193,92.6326,92.3965,92.6021,10664.0
2017-11-06 12:10:00,121.6,121.63,121.44,121.61,16282.0,92.6326,92.6555,92.5107,92.6402,16282.0
2017-11-06 12:20:00,121.63,121.76,121.57,121.67,11964.0,92.6555,92.7545,92.6098,92.6859,11964.0
2017-11-06 12:30:00,121.7,121.82,121.59,121.76,10191.0,92.7088,92.8002,92.625,92.7545,10191.0
2017-11-06 12:40:00,121.78,121.83,121.67,121.69,15210.0,92.7697,92.8078,92.6859,92.7012,15210.0
2017-11-06 12:50:00,121.71,121.96,121.66,121.9,9435.0,92.7164,92.9069,92.6783,92.8611,9435.0
2017-11-06 13:00:00,121.89,121.89,121.61,121.61,5809.0,92.8535,92.8535,92.6402,92.6402,5809.0
2017-11-06 13:10:00,121.59,121.85,121.54,121.8,12149.0,92.625,92.8231,92.5869,92.785,12149.0
2017-11-06 13:20:00,121.82,121.91,121.79,121.84,18429.0,92.8002,92.8688,92.7773,92.8154,18429.0
2017-11-06 13:30:00,121.81,121.83,121.66,121.69,11942.0,92.7926,92.8078,92.6783,92.7012,11942.0
2017-11-06 13:40:00,121.66,121.7,121.51,121.58,10241.0,92.6783,92.7088,92.5641,92.6174,10241.0
2017-11-06 13:50:00,121.54,121.61,121.36,121.43,8186.0,92.5869,92.6402,92.4498,92.5031,8186.0
2017-11-06 14:00:00,121.42,121.44,121.28,121.44,7400.0,92.4955,92.5107,92.3888,92.5107,7400.0
2017-11-06 14:10:00,121.44,121.56,121.4,121.51,9336.0,92.5107,92.6021,92.4803,92.5641,9336.0
2017-11-06 14:20:00,121.51,121.51,121.29,121.35,11055.0,92.5641,92.5641,92.3965,92.4422,11055.0
2017-11-06 14:30:00,121.34,121.47,121.32,121.44,10416.0,92.4345,92.5336,92.4193,92.5107,10416.0
2017-11-06 14:40:00,121.41,121.67,121.39,121.57,13279.0,92.4879,92.6859,92.4726,92.6098,13279.0
2017-11-06 14:50:00,121.62,121.62,121.34,121.48,12158.0,92.6478,92.6478,92.4345,92.5412,12158.0
2017-11-06 15:00:00,121.53,121.78,121.44,121.68,21011.0,92.5793,92.7697,92.5107,92.6936,21011.0
2017-11-06 15:10:00,121.69,121.75,121.53,121.56,20689.0,92.7012,92.7469,92.5793,92.6021,20689.0
2017-11-06 15:20:00,121.57,121.8,121.57,121.75,20150.0,92.6098,92.785,92.6098,92.7469,20150.0
2017-11-06 15:30:00,121.76,121.92,121.73,121.9,24386.0,92.7545,92.8764,92.7316,92.8611,24386.0
2017-11-06 15:40:00,121.91,122.08,121.9,122.06,51483.0,92.8688,92.9983,92.8611,92.983,51483.0
2017-11-06 15:50:00,122.05,122.06,121.77,121.81,87321.0,92.9754,92.983,92.7621,92.7926,87321.0
2017-11-07 09:30:00,121.56,121.73,120.92,120.98,58925.0,92.6021,92.7316,92.1146,92.1603,58925.0
2017-11-07 09:40:00,120.92,121.48,120.73,120.73,30137.0,92.1146,92.5412,91.9699,91.9699,30137.0
2017-11-07 09:50:00,120.76,120.92,120.62,120.74,7370.0,91.9927,92.1146,91.8861,91.9775,7370.0
2017-11-07 10:00:00,120.73,121.04,120.48,120.96,36474.0,91.9699,92.206,91.7794,92.1451,36474.0
2017-11-07 10:10:00,120.96,121.04,120.69,120.96,8970.0,92.1451,92.206,91.9394,92.1451,8970.0
2017-11-07 10:20:00,120.96,121.01,120.73,120.73,6300.0,92.1451,92.1832,91.9699,91.9699,6300.0
2017-11-07 10:30:00,120.8,121.05,120.66,121.0,20959.0,92.0232,92.2136,91.9165,92.1755,20959.0
2017-11-07 10:40:00,121.01,121.07,120.61,120.78,18529.0,92.1832,92.2289,91.8784,92.008,18529.0
2017-11-07 10:50:00,120.73,120.92,120.57,120.87,6500.0,91.9699,92.1146,91.848,92.0765,6500.0
2017-11-07 11:00:00,120.84,121.25,120.76,121.07,6820.0,92.0537,92.366,91.9927,92.2289,6820.0
2017-11-07 11:10:00,121.07,121.14,120.95,120.98,17556.0,92.2289,92.2822,92.1375,92.1603,17556.0
2017-11-07 11:20:00,121.01,121.01,120.78,120.78,9535.0,92.1832,92.1832,92.008,92.008,9535.0
2017-11-07 11:30:00,120.79,121.0,120.73,120.82,8988.0,92.0156,92.1755,91.9699,92.0384,8988.0
2017-11-07 11:40:00,120.82,121.0,120.82,121.0,4600.0,92.0384,92.1755,92.0384,92.1755,4600.0
2017-11-07 11:50:00,120.94,121.03,120.84,120.86,6467.0,92.1298,92.1984,92.0537,92.0689,6467.0
2017-11-07 12:00:00,120.9,120.98,120.83,120.9,10147.0,92.0994,92.1603,92.046,92.0994,10147.0
2017-11-07 12:10:00,120.93,121.02,120.85,120.98,5515.0,92.1222,92.1908,92.0613,92.1603,5515.0
2017-11-07 12:20:00,121.01,121.03,120.91,120.98,8679.0,92.1832,92.1984,92.107,92.1603,8679.0
2017-11-07 12:30:00,121.0,121.04,120.91,121.0,14705.0,92.1755,92.206,92.107,92.1755,14705.0
2017-11-07 12:40:00,120.98,121.12,120.98,121.08,11950.0,92.1603,92.267,92.1603,92.2365,11950.0
2017-11-07 12:50:00,121.04,121.16,121.04,121.09,5106.0,92.206,92.2974,92.206,92.2441,5106.0
2017-11-07 13:00:00,121.09,121.14,121.02,121.12,5715.0,92.2441,92.2822,92.1908,92.267,5715.0
2017-11-07 13:10:00,121.07,121.41,121.0,121.4,6094.0,92.2289,92.4879,92.1755,92.4803,6094.0
2017-11-07 13:20:00,121.38,121.46,121.29,121.32,8135.0,92.465,92.526,92.3965,92.4193,8135.0
2017-11-07 13:30:00,121.34,121.36,120.94,121.19,32970.0,92.4345,92.4498,92.1298,92.3203,32970.0
2017-11-07 13:40:00,121.22,121.27,121.15,121.19,5777.0,92.3431,92.3812,92.2898,92.3203,5777.0
2017-11-07 13:50:00,121.21,121.3,121.11,121.25,5943.0,92.3355,92.4041,92.2593,92.366,5943.0
2017-11-07 14:00:00,121.22,121.22,121.1,121.14,7735.0,92.3431,92.3431,92.2517,92.2822,7735.0
2017-11-07 14:10:00,121.14,121.14,120.86,120.87,9128.0,92.2822,92.2822,92.0689,92.0765,9128.0
2017-11-07 14:20:00,120.87,121.05,120.77,120.92,16937.0,92.0765,92.2136,92.0003,92.1146,16937.0
2017-11-07 14:30:00,120.91,121.24,120.91,121.24,14893.0,92.107,92.3584,92.107,92.3584,14893.0
2017-11-07 14:40:00,121.24,121.35,121.11,121.35,14136.0,92.3584,92.4422,92.2593,92.4422,14136.0
2017-11-07 14:50:00,121.37,121.4,121.19,121.28,21635.0,92.4574,92.4803,92.3203,92.3888,21635.0
2017-11-07 15:00:00,121.26,121.91,121.23,121.79,32567.0,92.3736,92.8688,92.3508,92.7773,32567.0
2017-11-07 15:10:00,121.78,121.9,121.65,121.74,22995.0,92.7697,92.8611,92.6707,92.7393,22995.0
2017-11-07 15:20:00,121.74,121.94,121.73,121.73,31963.0,92.7393,92.8916,92.7316,92.7316,31963.0
2017-11-07 15:30:00,121.7,121.72,121.54,121.65,61299.0,92.7088,92.724,92.5869,92.6707,61299.0
2017-11-07 15:40:00,121.64,121.79,121.58,121.7,49908.0,92.6631,92.7773,92.6174,92.7088,49908.0
2017-11-07 15:50:00,121.73,122.02,121.73,122.0,125660.0,92.7316,92.9526,92.7316,92.9373,125660.0
2017-11-08 09:30:00,121.98,122.24,121.4,122.24,16805.0,92.9221,93.1202,92.4803,93.1202,16805.0
2017-11-08 09:40:00,122.14,122.82,122.09,122.7,17813.0,93.044,93.562,93.0059,93.4706,17813.0
2017-11-08 09:50:00,122.6,122.75,122.44,122.72,10279.0,93.3944,93.5087,93.2725,93.4858,10279.0
2017-11-08 10:00:00,122.59,122.63,122.15,122.27,8305.0,93.3868,93.4172,93.0516,93.143,8305.0
2017-11-08 10:10:00,122.31,122.67,122.24,122.65,9848.0,93.1735,93.4477,93.1202,93.4325,9848.0
2017-11-08 10:20:00,122.66,122.77,122.58,122.71,16726.0,93.4401,93.5239,93.3792,93.4782,16726.0
2017-11-08 10:30:00,122.7,122.85,122.48,122.8,14463.0,93.4706,93.5848,93.303,93.5467,14463.0
2017-11-08 10:40:00,122.85,123.11,122.83,123.1,9105.0,93.5848,93.7829,93.5696,93.7753,9105.0
2017-11-08 10:50:00,123.11,123.26,123.06,123.26,11701.0,93.7829,93.8972,93.7448,93.8972,11701.0
2017-11-08 11:00:00,123.3,123.3,123.0,123.2,16716.0,93.9276,93.9276,93.6991,93.8515,16716.0
2017-11-08 11:10:00,123.23,123.23,123.02,123.12,9578.0,93.8743,93.8743,93.7143,93.7905,9578.0
2017-11-08 11:20:00,123.12,123.27,122.87,122.96,52591.0,93.7905,93.9048,93.6001,93.6686,52591.0
2017-11-08 11:30:00,122.96,123.14,122.87,123.01,30787.0,93.6686,93.8058,93.6001,93.7067,30787.0
2017-11-08 11:40:00,123.06,123.41,123.0,123.4,19243.0,93.7448,94.0114,93.6991,94.0038,19243.0
2017-11-08 11:50:00,123.4,123.88,123.33,123.46,64790.0,94.0038,94.3695,93.9505,94.0495,64790.0
2017-11-08 12:00:00,123.45,123.78,123.32,123.71,20875.0,94.0419,94.2933,93.9429,94.24,20875.0
2017-11-08 12:10:00,123.7,123.87,123.49,123.53,41769.0,94.2324,94.3619,94.0724,94.1028,41769.0
2017-11-08 12:20:00,123.5,123.54,123.3,123.39,9461.0,94.08,94.1105,93.9276,93.9962,9461.0
2017-11-08 12:30:00,123.45,123.81,123.4,123.6,39656.0,94.0419,94.3161,94.0038,94.1562,39656.0
2017-11-08 12:40:00,123.64,123.72,123.26,123.26,9043.0,94.1866,94.2476,93.8972,93.8972,9043.0
2017-11-08 12:50:00,123.24,123.43,123.24,123.34,7666.0,93.8819,94.0267,93.8819,93.9581,7666.0
2017-11-08 13:00:00,123.34,123.43,123.28,123.42,6783.0,93.9581,94.0267,93.9124,94.0191,6783.0
2017-11-08 13:10:00,123.41,123.51,123.28,123.48,13288.0,94.0114,94.0876,93.9124,94.0648,13288.0
2017-11-08 13:20:00,123.48,123.65,123.15,123.15,37832.0,94.0648,94.1943,93.8134,93.8134,37832.0
2017-11-08 13:30:00,123.15,123.43,123.1,123.42,11419.0,93.8134,94.0267,93.7753,94.0191,11419.0
2017-11-08 13:40:00,123.38,123.63,123.38,123.58,33106.0,93.9886,94.179,93.9886,94.1409,33106.0
2017-11-08 13:50:00,123.6,123.73,123.4,123.69,37745.0,94.1562,94.2552,94.0038,94.2247,37745.0
2017-11-08 14:00:00,123.72,123.9,123.62,123.73,39312.0,94.2476,94.3847,94.1714,94.2552,39312.0
2017-11-08 14:10:00,123.69,123.99,123.69,123.89,43303.0,94.2247,94.4533,94.2247,94.3771,43303.0
2017-11-08 14:20:00,123.88,123.98,123.62,123.62,22298.0,94.3695,94.4457,94.1714,94.1714,22298.0
2017-11-08 14:30:00,123.61,123.66,123.43,123.43,12565.0,94.1638,94.2019,94.0267,94.0267,12565.0
2017-11-08 14:40:00,123.43,123.46,123.27,123.3,8686.0,94.0267,94.0495,93.9048,93.9276,8686.0
2017-11-08 14:50:00,123.29,123.72,123.24,123.45,32089.0,93.92,94.2476,93.8819,94.0419,32089.0
2017-11-08 15:00:00,123.43,123.67,123.35,123.62,22270.0,94.0267,94.2095,93.9657,94.1714,22270.0
2017-11-08 15:10:00,123.64,123.91,123.54,123.67,61186.0,94.1866,94.3923,94.1105,94.2095,61186.0
2017-11-08 15:20:00,123.63,123.7,123.52,123.59,16103.0,94.179,94.2324,94.0952,94.1486,16103.0
2017-11-08 15:30:00,123.56,123.56,123.27,123.42,25013.0,94.1257,94.1257,93.9048,94.0191,25013.0
2017-11-08 15:40:00,123.4,123.5,123.32,123.36,63158.0,94.0038,94.08,93.9429,93.9733,63158.0
2017-11-08 15:50:00,123.37,123.54,123.31,123.47,122170.0,93.981,94.1105,93.9353,94.0571,122170.0
2017-11-09 09:30:00,123.17,123.17,122.52,122.94,17996.0,93.8286,93.8286,93.3334,93.6534,17996.0
2017-11-09 09:40:00,122.96,123.13,122.75,122.81,11950.0,93.6686,93.7981,93.5087,93.5544,11950.0
2017-11-09 09:50:00,122.79,123.07,122.75,122.98,7750.0,93.5391,93.7524,93.5087,93.6839,7750.0
2017-11-09 10:00:00,122.97,123.14,122.87,123.14,6354.0,93.6763,93.8058,93.6001,93.8058,6354.0
2017-11-09 10:10:00,123.11,123.38,123.11,123.3,12955.0,93.7829,93.9886,93.7829,93.9276,12955.0
2017-11-09 10:20:00,123.34,123.34,122.92,123.02,21132.0,93.9581,93.9581,93.6382,93.7143,21132.0
2017-11-09 10:30:00,123.08,123.08,122.92,122.95,8942.0,93.76,93.76,93.6382,93.661,8942.0
2017-11-09 10:40:00,122.89,122.92,122.76,122.79,7696.0,93.6153,93.6382,93.5163,93.5391,7696.0
2017-11-09 10:50:00,122.79,122.93,122.78,122.84,4416.0,93.5391,93.6458,93.5315,93.5772,4416.0
2017-11-09 11:00:00,122.89,122.94,122.85,122.91,4682.0,93.6153,93.6534,93.5848,93.6305,4682.0
2017-11-09 11:10:00,122.93,122.96,122.81,122.91,8802.0,93.6458,93.6686,93.5544,93.6305,8802.0
2017-11-09 11:20:00,122.9,123.11,122.86,123.11,4973.0,93.6229,93.7829,93.5925,93.7829,4973.0
2017-11-09 11:30:00,123.08,123.11,123.0,123.06,9202.0,93.76,93.7829,93.6991,93.7448,9202.0
2017-11-09 11:40:00,123.08,123.1,123.01,123.04,7690.0,93.76,93.7753,93.7067,93.7296,7690.0
2017-11-09 11:50:00,123.09,123.16,122.97,123.13,4200.0,93.7677,93.821,93.6763,93.7981,4200.0
2017-11-09 12:00:00,123.14,123.18,122.93,123.07,4284.0,93.8058,93.8362,93.6458,93.7524,4284.0
2017-11-09 12:10:00,123.07,123.13,122.96,123.02,5800.0,93.7524,93.7981,93.6686,93.7143,5800.0
2017-11-09 12:20:00,122.96,123.17,122.96,123.05,3067.0,93.6686,93.8286,93.6686,93.7372,3067.0
2017-11-09 12:30:00,123.04,123.1,122.91,123.01,7359.0,93.7296,93.7753,93.6305,93.7067,7359.0
2017-11-09 12:40:00,122.96,123.07,122.88,123.0,3200.0,93.6686,93.7524,93.6077,93.6991,3200.0
2017-11-09 12:50:00,122.99,123.08,122.94,123.08,5484.0,93.6915,93.76,93.6534,93.76,5484.0
2017-11-09 13:00:00,123.05,123.09,122.99,123.02,2943.0,93.7372,93.7677,93.6915,93.7143,2943.0
2017-11-09 13:10:00,123.03,123.26,123.03,123.17,8501.0,93.722,93.8972,93.722,93.8286,8501.0
2017-11-09 13:20:00,123.15,123.16,122.95,123.03,7573.0,93.8134,93.821,93.661,93.722,7573.0
2017-11-09 13:30:00,123.01,123.22,122.94,122.94,32570.0,93.7067,93.8667,93.6534,93.6534,32570.0
2017-11-09 13:40:00,122.94,122.98,122.69,122.76,9609.0,93.6534,93.6839,93.463,93.5163,9609.0
2017-11-09 13:50:00,122.76,122.76,122.5,122.56,10481.0,93.5163,93.5163,93.3182,93.3639,10481.0
2017-11-09 14:00:00,122.56,122.56,122.43,122.53,11636.0,93.3639,93.3639,93.2649,93.3411,11636.0
2017-11-09 14:10:00,122.5,122.55,122.43,122.43,10124.0,93.3182,93.3563,93.2649,93.2649,10124.0
2017-11-09 14:20:00,122.41,122.45,122.21,122.44,15623.0,93.2497,93.2801,93.0973,93.2725,15623.0
2017-11-09 14:30:00,122.41,122.56,122.37,122.42,19998.0,93.2497,93.3639,93.2192,93.2573,19998.0
2017-11-09 14:40:00,122.38,122.38,122.1,122.25,35045.0,93.2268,93.2268,93.0135,93.1278,35045.0
2017-11-09 14:50:00,122.32,122.63,122.32,122.49,14489.0,93.1811,93.4172,93.1811,93.3106,14489.0
2017-11-09 15:00:00,122.46,122.55,122.39,122.42,23790.0,93.2877,93.3563,93.2344,93.2573,23790.0
2017-11-09 15:10:00,122.41,122.61,122.41,122.57,31108.0,93.2497,93.402,93.2497,93.3715,31108.0
2017-11-09 15:20:00,122.57,122.61,122.4,122.41,13029.0,93.3715,93.402,93.242,93.2497,13029.0
2017-11-09 15:30:00,122.4,122.45,122.22,122.33,25920.0,93.242,93.2801,93.1049,93.1887,25920.0
2017-11-09 15:40:00,122.34,122.4,122.28,122.29,23416.0,93.1963,93.242,93.1506,93.1582,23416.0
2017-11-09 15:50:00,122.3,122.38,122.19,122.24,64778.0,93.1659,93.2268,93.0821,93.1202,64778.0
2017-11-10 09:30:00,121.86,121.95,121.45,121.53,25497.0,92.8307,92.8992,92.5183,92.5793,25497.0
2017-11-10 09:40:00,121.48,121.71,121.31,121.37,5204.0,92.5412,92.7164,92.4117,92.4574,5204.0
2017-11-10 09:50:00,121.44,121.65,121.44,121.54,11111.0,92.5107,92.6707,92.5107,92.5869,11111.0
2017-11-10 10:00:00,121.6,121.7,121.25,121.53,18744.0,92.6326,92.7088,92.366,92.5793,18744.0
2017-11-10 10:10:00,121.56,121.82,121.53,121.53,33639.0,92.6021,92.8002,92.5793,92.5793,33639.0
2017-11-10 10:20:00,121.51,121.63,121.41,121.5,20353.0,92.5641,92.6555,92.4879,92.5564,20353.0
2017-11-10 10:30:00,121.5,121.53,121.34,121.51,10612.0,92.5564,92.5793,92.4345,92.5641,10612.0
2017-11-10 10:40:00,121.5,121.52,121.27,121.28,16911.0,92.5564,92.5717,92.3812,92.3888,16911.0
2017-11-10 10:50:00,121.24,121.43,121.2,121.43,12056.0,92.3584,92.5031,92.3279,92.5031,12056.0
2017-11-10 11:00:00,121.43,121.45,121.23,121.24,9188.0,92.5031,92.5183,92.3508,92.3584,9188.0
2017-11-10 11:10:00,121.26,121.3,121.07,121.08,11868.0,92.3736,92.4041,92.2289,92.2365,11868.0
2017-11-10 11:20:00,121.03,121.11,120.94,121.01,15598.0,92.1984,92.2593,92.1298,92.1832,15598.0
2017-11-10 11:30:00,121.01,121.04,120.83,120.83,14988.0,92.1832,92.206,92.046,92.046,14988.0
2017-11-10 11:40:00,120.83,121.01,120.81,120.98,14901.0,92.046,92.1832,92.0308,92.1603,14901.0
2017-11-10 11:50:00,120.95,121.01,120.71,120.71,22053.0,92.1375,92.1832,91.9546,91.9546,22053.0
2017-11-10 12:00:00,120.72,120.96,120.68,120.94,14615.0,91.9622,92.1451,91.9318,92.1298,14615.0
2017-11-10 12:10:00,120.94,121.03,120.92,121.01,14924.0,92.1298,92.1984,92.1146,92.1832,14924.0
2017-11-10 12:20:00,121.0,121.01,120.9,121.0,12158.0,92.1755,92.1832,92.0994,92.1755,12158.0
2017-11-10 12:30:00,121.01,121.04,120.92,121.0,15678.0,92.1832,92.206,92.1146,92.1755,15678.0
2017-11-10 12:40:00,121.0,121.03,120.91,120.97,12607.0,92.1755,92.1984,92.107,92.1527,12607.0
2017-11-10 12:50:00,120.95,121.06,120.87,120.9,17387.0,92.1375,92.2212,92.0765,92.0994,17387.0
2017-11-10 13:00:00,120.9,120.96,120.88,120.96,11764.0,92.0994,92.1451,92.0841,92.1451,11764.0
2017-11-10 13:10:00,120.97,121.06,120.88,120.89,29690.0,92.1527,92.2212,92.0841,92.0917,29690.0
2017-11-10 13:20:00,120.88,120.93,120.77,120.81,28885.0,92.0841,92.1222,92.0003,92.0308,28885.0
2017-11-10 13:30:00,120.81,120.84,120.75,120.82,12530.0,92.0308,92.0537,91.9851,92.0384,12530.0
2017-11-10 13:40:00,120.81,120.83,120.62,120.66,14498.0,92.0308,92.046,91.8861,91.9165,14498.0
2017-11-10 13:50:00,120.64,120.7,120.63,120.67,8418.0,91.9013,91.947,91.8937,91.9242,8418.0
2017-11-10 14:00:00,120.69,120.71,120.5,120.51,36908.0,91.9394,91.9546,91.7947,91.8023,36908.0
2017-11-10 14:10:00,120.56,120.69,120.48,120.63,53685.0,91.8404,91.9394,91.7794,91.8937,53685.0
2017-11-10 14:20:00,120.65,120.72,120.56,120.67,17342.0,91.9089,91.9622,91.8404,91.9242,17342.0
2017-11-10 14:30:00,120.69,120.83,120.64,120.71,26181.0,91.9394,92.046,91.9013,91.9546,26181.0
2017-11-10 14:40:00,120.74,120.78,120.73,120.78,15695.0,91.9775,92.008,91.9699,92.008,15695.0
2017-11-10 14:50:00,120.8,121.04,120.67,120.96,21716.0,92.0232,92.206,91.9242,92.1451,21716.0
2017-11-10 15:00:00,120.97,121.13,120.95,120.95,16384.0,92.1527,92.2746,92.1375,92.1375,16384.0
2017-11-10 15:10:00,120.96,121.03,120.83,120.83,14419.0,92.1451,92.1984,92.046,92.046,14419.0
2017-11-10 15:20:00,120.85,120.94,120.81,120.91,9997.0,92.0613,92.1298,92.0308,92.107,9997.0
2017-11-10 15:30:00,120.92,121.01,120.88,120.98,17181.0,92.1146,92.1832,92.0841,92.1603,17181.0
2017-11-10 15:40:00,120.99,121.02,120.87,120.97,20815.0,92.1679,92.1908,92.0765,92.1527,20815.0
2017-11-10 15:50:00,120.98,121.0,120.8,120.86,64052.0,92.1603,92.1755,92.0232,92.0689,64052.0
2017-11-13 09:30:00,121.21,121.21,120.68,120.73,26874.0,92.3355,92.3355,91.9318,91.9699,26874.0
2017-11-13 09:40:00,120.8,121.03,120.78,120.84,13020.0,92.0232,92.1984,92.008,92.0537,13020.0
2017-11-13 09:50:00,120.85,120.98,120.71,120.71,10409.0,92.0613,92.1603,91.9546,91.9546,10409.0
2017-11-13 10:00:00,120.83,121.1,120.76,121.02,34382.0,92.046,92.2517,91.9927,92.1908,34382.0
2017-11-13 10:10:00,121.02,121.12,120.79,121.12,28454.0,92.1908,92.267,92.0156,92.267,28454.0
2017-11-13 10:20:00,121.08,121.73,121.08,121.57,17412.0,92.2365,92.7316,92.2365,92.6098,17412.0
2017-11-13 10:30:00,121.55,121.55,121.32,121.37,15523.0,92.5945,92.5945,92.4193,92.4574,15523.0
2017-11-13 10:40:00,121.38,121.38,120.99,121.06,26542.0,92.465,92.465,92.1679,92.2212,26542.0
2017-11-13 10:50:00,121.11,121.44,120.86,121.44,17432.0,92.2593,92.5107,92.0689,92.5107,17432.0
2017-11-13 11:00:00,121.48,121.91,121.48,121.73,18977.0,92.5412,92.8688,92.5412,92.7316,18977.0
2017-11-13 11:10:00,121.82,122.07,121.75,122.07,9116.0,92.8002,92.9906,92.7469,92.9906,9116.0
2017-11-13 11:20:00,121.97,122.36,121.97,122.31,11848.0,92.9145,93.2116,92.9145,93.1735,11848.0
2017-11-13 11:30:00,122.31,122.39,122.21,122.39,8567.0,93.1735,93.2344,93.0973,93.2344,8567.0
2017-11-13 11:40:00,122.38,122.45,122.3,122.4,6044.0,93.2268,93.2801,93.1659,93.242,6044.0
2017-11-13 11:50:00,122.4,122.49,122.34,122.4,6718.0,93.242,93.3106,93.1963,93.242,6718.0
2017-11-13 12:00:00,122.45,122.59,122.45,122.5,9944.0,93.2801,93.3868,93.2801,93.3182,9944.0
2017-11-13 12:10:00,122.52,122.62,122.5,122.54,6445.0,93.3334,93.4096,93.3182,93.3487,6445.0
2017-11-13 12:20:00,122.57,122.87,122.5,122.73,16139.0,93.3715,93.6001,93.3182,93.4934,16139.0
2017-11-13 12:30:00,122.7,122.75,122.52,122.57,6255.0,93.4706,93.5087,93.3334,93.3715,6255.0
2017-11-13 12:40:00,122.57,122.6,122.35,122.52,10395.0,93.3715,93.3944,93.2039,93.3334,10395.0
2017-11-13 12:50:00,122.56,122.65,122.53,122.65,5240.0,93.3639,93.4325,93.3411,93.4325,5240.0
2017-11-13 13:00:00,122.61,122.83,122.61,122.79,8028.0,93.402,93.5696,93.402,93.5391,8028.0
2017-11-13 13:10:00,122.84,123.73,122.84,123.71,39398.0,93.5772,94.2552,93.5772,94.24,39398.0
2017-11-13 13:20:00,123.77,123.84,123.06,123.13,51995.0,94.2857,94.339,93.7448,93.7981,51995.0
2017-11-13 13:30:00,123.14,123.18,122.76,122.84,18710.0,93.8058,93.8362,93.5163,93.5772,18710.0
2017-11-13 13:40:00,122.83,122.85,122.65,122.81,13095.0,93.5696,93.5848,93.4325,93.5544,13095.0
2017-11-13 13:50:00,122.84,123.18,122.83,123.15,17982.0,93.5772,93.8362,93.5696,93.8134,17982.0
2017-11-13 14:00:00,123.14,123.46,123.04,123.36,24352.0,93.8058,94.0495,93.7296,93.9733,24352.0
2017-11-13 14:10:00,123.34,123.48,123.25,123.32,26775.0,93.9581,94.0648,93.8896,93.9429,26775.0
2017-11-13 14:20:00,123.31,123.41,123.0,123.15,20208.0,93.9353,94.0114,93.6991,93.8134,20208.0
2017-11-13 14:30:00,123.12,123.13,122.79,122.83,11325.0,93.7905,93.7981,93.5391,93.5696,11325.0
2017-11-13 14:40:00,122.89,122.96,122.76,122.9,7134.0,93.6153,93.6686,93.5163,93.6229,7134.0
2017-11-13 14:50:00,122.91,123.03,122.78,122.98,7611.0,93.6305,93.722,93.5315,93.6839,7611.0
2017-11-13 15:00:00,122.95,122.96,122.65,122.7,16005.0,93.661,93.6686,93.4325,93.4706,16005.0
2017-11-13 15:10:00,122.75,122.97,122.71,122.93,11266.0,93.5087,93.6763,93.4782,93.6458,11266.0
2017-11-13 15:20:00,122.93,122.95,122.88,122.94,7994.0,93.6458,93.661,93.6077,93.6534,7994.0
2017-11-13 15:30:00,122.95,122.97,122.79,122.8,13131.0,93.661,93.6763,93.5391,93.5467,13131.0
2017-11-13 15:40:00,122.79,122.81,122.56,122.56,29911.0,93.5391,93.5544,93.3639,93.3639,29911.0
2017-11-13 15:50:00,122.56,122.72,122.46,122.7,70780.0,93.3639,93.4858,93.2877,93.4706,70780.0
2017-11-14 09:30:00,122.28,122.49,121.66,122.49,19840.0,93.1506,93.3106,92.6783,93.3106,19840.0
2017-11-14 09:40:00,122.45,122.71,122.4,122.42,21517.0,93.2801,93.4782,93.242,93.2573,21517.0
2017-11-14 09:50:00,122.38,122.53,122.25,122.52,15233.0,93.2268,93.3411,93.1278,93.3334,15233.0
2017-11-14 10:00:00,122.48,122.71,122.38,122.71,24109.0,93.303,93.4782,93.2268,93.4782,24109.0
2017-11-14 10:10:00,122.65,122.81,122.46,122.5,15738.0,93.4325,93.5544,93.2877,93.3182,15738.0
2017-11-14 10:20:00,122.46,122.78,122.4,122.76,26999.0,93.2877,93.5315,93.242,93.5163,26999.0
2017-11-14 10:30:00,122.75,122.92,122.67,122.88,38906.0,93.5087,93.6382,93.4477,93.6077,38906.0
2017-11-14 10:40:00,122.83,123.03,122.8,122.89,17556.0,93.5696,93.722,93.5467,93.6153,17556.0
2017-11-14 10:50:00,122.87,122.97,122.7,122.94,16008.0,93.6001,93.6763,93.4706,93.6534,16008.0
2017-11-14 11:00:00,122.94,123.11,122.92,123.03,8224.0,93.6534,93.7829,93.6382,93.722,8224.0
2017-11-14 11:10:00,123.03,123.2,122.99,123.15,12583.0,93.722,93.8515,93.6915,93.8134,12583.0
2017-11-14 11:20:00,123.09,123.3,123.02,123.11,10470.0,93.7677,93.9276,93.7143,93.7829,10470.0
2017-11-14 11:30:00,123.14,123.18,122.97,123.0,9678.0,93.8058,93.8362,93.6763,93.6991,9678.0
2017-11-14 11:40:00,123.04,123.39,123.04,123.37,17157.0,93.7296,93.9962,93.7296,93.981,17157.0
2017-11-14 11:50:00,123.33,123.42,123.09,123.18,27864.0,93.9505,94.0191,93.7677,93.8362,27864.0
2017-11-14 12:00:00,123.2,123.22,122.88,122.9,10360.0,93.8515,93.8667,93.6077,93.6229,10360.0
2017-11-14 12:10:00,122.9,122.98,122.79,122.96,10808.0,93.6229,93.6839,93.5391,93.6686,10808.0
2017-11-14 12:20:00,122.91,123.08,122.91,123.0,8744.0,93.6305,93.76,93.6305,93.6991,8744.0
2017-11-14 12:30:00,122.97,123.09,122.96,123.04,6156.0,93.6763,93.7677,93.6686,93.7296,6156.0
2017-11-14 12:40:00,123.06,123.09,122.96,123.05,6983.0,93.7448,93.7677,93.6686,93.7372,6983.0
2017-11-14 12:50:00,123.06,123.06,122.9,123.02,10104.0,93.7448,93.7448,93.6229,93.7143,10104.0
2017-11-14 13:00:00,123.03,123.03,122.85,122.96,16915.0,93.722,93.722,93.5848,93.6686,16915.0
2017-11-14 13:10:00,122.9,122.91,122.79,122.82,10560.0,93.6229,93.6305,93.5391,93.562,10560.0
2017-11-14 13:20:00,122.84,123.0,122.79,122.94,10822.0,93.5772,93.6991,93.5391,93.6534,10822.0
2017-11-14 13:30:00,122.96,123.05,122.95,123.03,10836.0,93.6686,93.7372,93.661,93.722,10836.0
2017-11-14 13:40:00,123.04,123.12,123.02,123.1,8972.0,93.7296,93.7905,93.7143,93.7753,8972.0
2017-11-14 13:50:00,123.09,123.1,122.99,123.05,9512.0,93.7677,93.7753,93.6915,93.7372,9512.0
2017-11-14 14:00:00,123.05,123.1,122.99,123.06,11470.0,93.7372,93.7753,93.6915,93.7448,11470.0
2017-11-14 14:10:00,123.04,123.11,123.0,123.11,8902.0,93.7296,93.7829,93.6991,93.7829,8902.0
2017-11-14 14:20:00,123.12,123.12,122.81,122.93,23188.0,93.7905,93.7905,93.5544,93.6458,23188.0
2017-11-14 14:30:00,122.92,123.09,122.91,122.99,17856.0,93.6382,93.7677,93.6305,93.6915,17856.0
2017-11-14 14:40:00,122.98,123.0,122.61,122.66,14605.0,93.6839,93.6991,93.402,93.4401,14605.0
2017-11-14 14:50:00,122.65,122.66,122.45,122.47,10084.0,93.4325,93.4401,93.2801,93.2954,10084.0
2017-11-14 15:00:00,122.47,122.48,122.32,122.38,18032.0,93.2954,93.303,93.1811,93.2268,18032.0
2017-11-14 15:10:00,122.38,122.58,122.38,122.54,16570.0,93.2268,93.3792,93.2268,93.3487,16570.0
2017-11-14 15:20:00,122.54,122.62,122.41,122.47,16037.0,93.3487,93.4096,93.2497,93.2954,16037.0
2017-11-14 15:30:00,122.46,122.67,122.44,122.47,27392.0,93.2877,93.4477,93.2725,93.2954,27392.0
2017-11-14 15:40:00,122.47,122.55,122.45,122.49,32237.0,93.2954,93.3563,93.2801,93.3106,32237.0
2017-11-14 15:50:00,122.5,122.83,122.49,122.72,97795.0,93.3182,93.5696,93.3106,93.4858,97795.0
2017-11-15 09:30:00,123.1,123.27,122.22,122.22,21384.0,93.7753,93.9048,93.1049,93.1049,21384.0
2017-11-15 09:40:00,122.22,122.22,121.18,121.19,14675.0,93.1049,93.1049,92.3127,92.3203,14675.0
2017-11-15 09:50:00,121.22,121.58,120.73,121.54,12589.0,92.3431,92.6174,91.9699,92.5869,12589.0
2017-11-15 10:00:00,121.56,121.68,121.13,121.27,10862.0,92.6021,92.6936,92.2746,92.3812,10862.0
2017-11-15 10:10:00,121.34,121.51,121.27,121.32,5905.0,92.4345,92.5641,92.3812,92.4193,5905.0
2017-11-15 10:20:00,121.27,121.85,121.22,121.85,8742.0,92.3812,92.8231,92.3431,92.8231,8742.0
2017-11-15 10:30:00,121.84,121.84,121.27,121.39,8318.0,92.8154,92.8154,92.3812,92.4726,8318.0
2017-11-15 10:40:00,121.41,121.42,121.16,121.26,4408.0,92.4879,92.4955,92.2974,92.3736,4408.0
2017-11-15 10:50:00,121.23,121.23,120.95,121.07,9185.0,92.3508,92.3508,92.1375,92.2289,9185.0
2017-11-15 11:00:00,121.04,121.15,120.79,120.79,5095.0,92.206,92.2898,92.0156,92.0156,5095.0
2017-11-15 11:10:00,120.79,120.97,120.78,120.91,10058.0,92.0156,92.1527,92.008,92.107,10058.0
2017-11-15 11:20:00,120.95,121.02,120.73,120.75,18064.0,92.1375,92.1908,91.9699,91.9851,18064.0
2017-11-15 11:30:00,120.8,121.03,120.73,120.73,6916.0,92.0232,92.1984,91.9699,91.9699,6916.0
2017-11-15 11:40:00,120.73,120.88,120.73,120.83,9019.0,91.9699,92.0841,91.9699,92.046,9019.0
2017-11-15 11:50:00,120.77,120.89,120.72,120.87,7045.0,92.0003,92.0917,91.9622,92.0765,7045.0
2017-11-15 12:00:00,120.88,120.89,120.75,120.8,5463.0,92.0841,92.0917,91.9851,92.0232,5463.0
2017-11-15 12:10:00,120.85,120.92,120.76,120.89,5208.0,92.0613,92.1146,91.9927,92.0917,5208.0
2017-11-15 12:20:00,120.88,120.91,120.64,120.7,5322.0,92.0841,92.107,91.9013,91.947,5322.0
2017-11-15 12:30:00,120.71,120.73,120.66,120.71,3256.0,91.9546,91.9699,91.9165,91.9546,3256.0
2017-11-15 12:40:00,120.71,120.71,120.61,120.66,3401.0,91.9546,91.9546,91.8784,91.9165,3401.0
2017-11-15 12:50:00,120.64,120.68,120.62,120.62,3247.0,91.9013,91.9318,91.8861,91.8861,3247.0
2017-11-15 13:00:00,120.62,120.68,120.41,120.42,6028.0,91.8861,91.9318,91.7261,91.7337,6028.0
2017-11-15 13:10:00,120.44,120.52,120.41,120.45,10685.0,91.7489,91.8099,91.7261,91.7566,10685.0
2017-11-15 13:20:00,120.46,120.48,120.31,120.32,4218.0,91.7642,91.7794,91.6499,91.6575,4218.0
2017-11-15 13:30:00,120.32,120.39,120.32,120.33,4901.0,91.6575,91.7109,91.6575,91.6651,4901.0
2017-11-15 13:40:00,120.32,120.66,120.31,120.63,10851.0,91.6575,91.9165,91.6499,91.8937,10851.0
2017-11-15 13:50:00,120.58,120.73,120.58,120.63,9715.0,91.8556,91.9699,91.8556,91.8937,9715.0
2017-11-15 14:00:00,120.66,120.67,120.51,120.61,11647.0,91.9165,91.9242,91.8023,91.8784,11647.0
2017-11-15 14:10:00,120.6,120.65,120.54,120.54,7763.0,91.8708,91.9089,91.8251,91.8251,7763.0
2017-11-15 14:20:00,120.54,120.54,120.34,120.45,7709.0,91.8251,91.8251,91.6728,91.7566,7709.0
2017-11-15 14:30:00,120.45,120.46,120.37,120.42,10155.0,91.7566,91.7642,91.6956,91.7337,10155.0
2017-11-15 14:40:00,120.4,120.61,120.4,120.48,9269.0,91.7185,91.8784,91.7185,91.7794,9269.0
2017-11-15 14:50:00,120.47,120.61,120.47,120.52,10171.0,91.7718,91.8784,91.7718,91.8099,10171.0
2017-11-15 15:00:00,120.52,120.57,120.48,120.51,11667.0,91.8099,91.848,91.7794,91.8023,11667.0
2017-11-15 15:10:00,120.52,120.67,120.52,120.66,11328.0,91.8099,91.9242,91.8099,91.9165,11328.0
2017-11-15 15:20:00,120.65,120.68,120.44,120.5,13267.0,91.9089,91.9318,91.7489,91.7947,13267.0
2017-11-15 15:30:00,120.48,120.53,120.3,120.3,19474.0,91.7794,91.8175,91.6423,91.6423,19474.0
2017-11-15 15:40:00,120.29,120.3,120.11,120.23,23105.0,91.6347,91.6423,91.4976,91.589,23105.0
2017-11-15 15:50:00,120.21,120.21,120.05,120.15,58050.0,91.5737,91.5737,91.4518,91.528,58050.0
2017-11-16 09:30:00,120.17,120.33,119.61,119.77,43166.0,91.5433,91.6651,91.1167,91.2386,43166.0
2017-11-16 09:40:00,119.8,120.1,119.65,119.69,23135.0,91.2614,91.4899,91.1471,91.1776,23135.0
2017-11-16 09:50:00,119.89,120.35,119.82,120.2,7550.0,91.33,91.6804,91.2766,91.5661,7550.0
2017-11-16 10:00:00,120.19,120.19,119.8,119.86,31150.0,91.5585,91.5585,91.2614,91.3071,31150.0
2017-11-16 10:10:00,119.84,119.95,119.78,119.87,15994.0,91.2919,91.3757,91.2462,91.3147,15994.0
2017-11-16 10:20:00,119.92,119.94,119.74,119.74,16460.0,91.3528,91.3681,91.2157,91.2157,16460.0
2017-11-16 10:30:00,119.74,119.98,119.63,119.87,30084.0,91.2157,91.3985,91.1319,91.3147,30084.0
2017-11-16 10:40:00,119.89,120.21,119.87,120.1,39062.0,91.33,91.5737,91.3147,91.4899,39062.0
2017-11-16 10:50:00,120.14,120.35,120.0,120.2,20323.0,91.5204,91.6804,91.4138,91.5661,20323.0
2017-11-16 11:00:00,120.21,120.83,120.16,120.69,41903.0,91.5737,92.046,91.5356,91.9394,41903.0
2017-11-16 11:10:00,120.7,120.95,120.65,120.78,16270.0,91.947,92.1375,91.9089,92.008,16270.0
2017-11-16 11:20:00,120.71,120.75,120.45,120.6,13384.0,91.9546,91.9851,91.7566,91.8708,13384.0
2017-11-16 11:30:00,120.65,120.75,120.5,120.5,8493.0,91.9089,91.9851,91.7947,91.7947,8493.0
2017-11-16 11:40:00,120.49,120.66,120.49,120.56,8688.0,91.787,91.9165,91.787,91.8404,8688.0
2017-11-16 11:50:00,120.56,120.67,120.5,120.64,9954.0,91.8404,91.9242,91.7947,91.9013,9954.0
2017-11-16 12:00:00,120.64,120.73,120.62,120.64,7321.0,91.9013,91.9699,91.8861,91.9013,7321.0
2017-11-16 12:10:00,120.69,120.69,120.55,120.62,5344.0,91.9394,91.9394,91.8327,91.8861,5344.0
2017-11-16 12:20:00,120.62,120.64,120.51,120.59,10528.0,91.8861,91.9013,91.8023,91.8632,10528.0
2017-11-16 12:30:00,120.62,120.76,120.58,120.76,7216.0,91.8861,91.9927,91.8556,91.9927,7216.0
2017-11-16 12:40:00,120.77,120.92,120.76,120.86,5676.0,92.0003,92.1146,91.9927,92.0689,5676.0
2017-11-16 12:50:00,120.85,120.87,120.63,120.69,11140.0,92.0613,92.0765,91.8937,91.9394,11140.0
2017-11-16 13:00:00,120.69,120.87,120.68,120.83,6511.0,91.9394,92.0765,91.9318,92.046,6511.0
2017-11-16 13:10:00,120.81,120.81,120.66,120.78,5643.0,92.0308,92.0308,91.9165,92.008,5643.0
2017-11-16 13:20:00,120.78,120.88,120.77,120.88,7269.0,92.008,92.0841,92.0003,92.0841,7269.0
2017-11-16 13:30:00,120.86,120.91,120.85,120.86,4203.0,92.0689,92.107,92.0613,92.0689,4203.0
2017-11-16 13:40:00,120.85,120.93,120.85,120.9,6627.0,92.0613,92.1222,92.0613,92.0994,6627.0
2017-11-16 13:50:00,120.92,120.96,120.9,120.96,7866.0,92.1146,92.1451,92.0994,92.1451,7866.0
2017-11-16 14:00:00,120.91,121.06,120.9,121.06,8693.0,92.107,92.2212,92.0994,92.2212,8693.0
2017-11-16 14:10:00,121.07,121.1,121.01,121.01,7015.0,92.2289,92.2517,92.1832,92.1832,7015.0
2017-11-16 14:20:00,121.01,121.01,120.84,120.84,4899.0,92.1832,92.1832,92.0537,92.0537,4899.0
2017-11-16 14:30:00,120.84,121.25,120.1,120.92,196264.0,92.0537,92.366,91.4899,92.1146,196264.0
2017-11-16 14:40:00,120.92,120.98,120.73,120.79,14462.0,92.1146,92.1603,91.9699,92.0156,14462.0
2017-11-16 14:50:00,120.79,120.79,120.53,120.55,15955.0,92.0156,92.0156,91.8175,91.8327,15955.0
2017-11-16 15:00:00,120.55,120.67,120.53,120.61,40831.0,91.8327,91.9242,91.8175,91.8784,40831.0
2017-11-16 15:10:00,120.61,120.72,120.55,120.63,21539.0,91.8784,91.9622,91.8327,91.8937,21539.0
2017-11-16 15:20:00,120.62,120.67,120.58,120.59,18927.0,91.8861,91.9242,91.8556,91.8632,18927.0
2017-11-16 15:30:00,120.59,120.64,120.53,120.59,56873.0,91.8632,91.9013,91.8175,91.8632,56873.0
2017-11-16 15:40:00,120.59,120.68,120.54,120.54,49582.0,91.8632,91.9318,91.8251,91.8251,49582.0
2017-11-16 15:50:00,120.54,120.61,120.09,120.28,214812.0,91.8251,91.8784,91.4823,91.6271,214812.0
2017-11-17 09:30:00,119.75,120.0,119.21,119.39,41947.0,91.2233,91.4138,90.812,90.9491,41947.0
2017-11-17 09:40:00,119.39,119.41,119.03,119.06,8186.0,90.9491,90.9643,90.6748,90.6977,8186.0
2017-11-17 09:50:00,119.03,119.06,118.7,118.98,11448.0,90.6748,90.6977,90.4234,90.6367,11448.0
2017-11-17 10:00:00,118.93,119.0,118.63,118.85,11880.0,90.5987,90.652,90.3701,90.5377,11880.0
2017-11-17 10:10:00,118.87,118.94,118.6,118.62,6896.0,90.5529,90.6063,90.3473,90.3625,6896.0
2017-11-17 10:20:00,118.66,118.71,118.27,118.38,11965.0,90.393,90.4311,90.0959,90.1797,11965.0
2017-11-17 10:30:00,118.38,118.69,118.38,118.47,5664.0,90.1797,90.4158,90.1797,90.2482,5664.0
2017-11-17 10:40:00,118.44,118.57,118.38,118.49,4800.0,90.2254,90.3244,90.1797,90.2635,4800.0
2017-11-17 10:50:00,118.48,118.5,118.22,118.38,30194.0,90.2559,90.2711,90.0578,90.1797,30194.0
2017-11-17 11:00:00,118.41,118.51,118.33,118.34,7856.0,90.2025,90.2787,90.1416,90.1492,7856.0
2017-11-17 11:10:00,118.34,118.45,118.24,118.28,25300.0,90.1492,90.233,90.073,90.1035,25300.0
2017-11-17 11:20:00,118.3,118.35,118.18,118.18,7215.0,90.1187,90.1568,90.0273,90.0273,7215.0
2017-11-17 11:30:00,118.21,118.3,118.13,118.29,12126.0,90.0502,90.1187,89.9892,90.1111,12126.0
2017-11-17 11:40:00,118.3,118.47,118.29,118.42,12140.0,90.1187,90.2482,90.1111,90.2101,12140.0
2017-11-17 11:50:00,118.46,118.57,118.42,118.49,7732.0,90.2406,90.3244,90.2101,90.2635,7732.0
2017-11-17 12:00:00,118.48,118.62,118.47,118.53,5541.0,90.2559,90.3625,90.2482,90.2939,5541.0
2017-11-17 12:10:00,118.54,118.6,118.44,118.57,10562.0,90.3016,90.3473,90.2254,90.3244,10562.0
2017-11-17 12:20:00,118.6,118.6,118.43,118.44,5417.0,90.3473,90.3473,90.2178,90.2254,5417.0
2017-11-17 12:30:00,118.44,118.48,118.34,118.47,8947.0,90.2254,90.2559,90.1492,90.2482,8947.0
2017-11-17 12:40:00,118.48,118.49,118.38,118.42,5207.0,90.2559,90.2635,90.1797,90.2101,5207.0
2017-11-17 12:50:00,118.44,118.44,118.19,118.2,6243.0,90.2254,90.2254,90.0349,90.0426,6243.0
2017-11-17 13:00:00,118.21,118.28,118.1,118.13,9326.0,90.0502,90.1035,89.9664,89.9892,9326.0
2017-11-17 13:10:00,118.15,118.17,118.09,118.11,5748.0,90.0045,90.0197,89.9588,89.974,5748.0
2017-11-17 13:20:00,118.1,118.12,117.98,117.99,11742.0,89.9664,89.9816,89.875,89.8826,11742.0
2017-11-17 13:30:00,117.98,117.98,117.87,117.9,13571.0,89.875,89.875,89.7912,89.814,13571.0
2017-11-17 13:40:00,117.9,117.91,117.84,117.85,8787.0,89.814,89.8216,89.7683,89.7759,8787.0
2017-11-17 13:50:00,117.87,118.19,117.85,118.19,6778.0,89.7912,90.0349,89.7759,90.0349,6778.0
2017-11-17 14:00:00,118.22,118.28,118.1,118.25,12752.0,90.0578,90.1035,89.9664,90.0806,12752.0
2017-11-17 14:10:00,118.28,118.34,118.24,118.28,11164.0,90.1035,90.1492,90.073,90.1035,11164.0
2017-11-17 14:20:00,118.27,118.31,118.2,118.31,7111.0,90.0959,90.1264,90.0426,90.1264,7111.0
2017-11-17 14:30:00,118.3,118.4,118.27,118.27,11474.0,90.1187,90.1949,90.0959,90.0959,11474.0
2017-11-17 14:40:00,118.25,118.38,118.13,118.19,23048.0,90.0806,90.1797,89.9892,90.0349,23048.0
2017-11-17 14:50:00,118.21,118.3,118.17,118.22,10257.0,90.0502,90.1187,90.0197,90.0578,10257.0
2017-11-17 15:00:00,118.21,118.3,118.2,118.25,8943.0,90.0502,90.1187,90.0426,90.0806,8943.0
2017-11-17 15:10:00,118.25,118.28,118.15,118.24,9176.0,90.0806,90.1035,90.0045,90.073,9176.0
2017-11-17 15:20:00,118.25,118.36,118.24,118.36,14147.0,90.0806,90.1644,90.073,90.1644,14147.0
2017-11-17 15:30:00,118.38,118.44,118.32,118.44,22630.0,90.1797,90.2254,90.134,90.2254,22630.0
2017-11-17 15:40:00,118.44,118.49,118.17,118.18,39665.0,90.2254,90.2635,90.0197,90.0273,39665.0
2017-11-17 15:50:00,118.18,118.26,118.05,118.11,100404.0,90.0273,90.0883,89.9283,89.974,100404.0
2017-11-20 09:30:00,118.1,118.61,118.0,118.31,15806.0,89.9664,90.3549,89.8902,90.1264,15806.0
2017-11-20 09:40:00,118.22,118.3,118.08,118.24,16042.0,90.0578,90.1187,89.9511,90.073,16042.0
2017-11-20 09:50:00,118.26,118.34,117.85,118.34,11360.0,90.0883,90.1492,89.7759,90.1492,11360.0
2017-11-20 10:00:00,118.18,118.2,117.73,117.74,11380.0,90.0273,90.0426,89.6845,89.6921,11380.0
2017-11-20 10:10:00,117.75,117.88,117.66,117.76,15919.0,89.6998,89.7988,89.6312,89.7074,15919.0
2017-11-20 10:20:00,117.76,117.79,117.66,117.75,7983.0,89.7074,89.7302,89.6312,89.6998,7983.0
2017-11-20 10:30:00,117.75,117.99,117.74,117.98,7546.0,89.6998,89.8826,89.6921,89.875,7546.0
2017-11-20 10:40:00,117.95,118.06,117.93,117.98,6815.0,89.8521,89.9359,89.8369,89.875,6815.0
2017-11-20 10:50:00,117.97,118.01,117.67,117.7,12408.0,89.8673,89.8978,89.6388,89.6617,12408.0
2017-11-20 11:00:00,117.72,118.06,117.71,118.06,13301.0,89.6769,89.9359,89.6693,89.9359,13301.0
2017-11-20 11:10:00,118.05,118.12,117.94,117.95,8621.0,89.9283,89.9816,89.8445,89.8521,8621.0
2017-11-20 11:20:00,117.95,117.97,117.89,117.94,9853.0,89.8521,89.8673,89.8064,89.8445,9853.0
2017-11-20 11:30:00,117.93,117.96,117.9,117.91,10983.0,89.8369,89.8597,89.814,89.8216,10983.0
2017-11-20 11:40:00,117.9,117.95,117.74,117.76,14955.0,89.814,89.8521,89.6921,89.7074,14955.0
2017-11-20 11:50:00,117.77,117.81,117.7,117.75,20179.0,89.715,89.7455,89.6617,89.6998,20179.0
2017-11-20 12:00:00,117.78,117.85,117.77,117.81,11778.0,89.7226,89.7759,89.715,89.7455,11778.0
2017-11-20 12:10:00,117.81,117.84,117.75,117.75,12826.0,89.7455,89.7683,89.6998,89.6998,12826.0
2017-11-20 12:20:00,117.76,117.81,117.73,117.76,11554.0,89.7074,89.7455,89.6845,89.7074,11554.0
2017-11-20 12:30:00,117.73,117.79,117.72,117.75,10314.0,89.6845,89.7302,89.6769,89.6998,10314.0
2017-11-20 12:40:00,117.75,117.79,117.57,117.66,17418.0,89.6998,89.7302,89.5626,89.6312,17418.0
2017-11-20 12:50:00,117.66,117.67,117.59,117.63,7578.0,89.6312,89.6388,89.5779,89.6083,7578.0
2017-11-20 13:00:00,117.62,117.64,117.58,117.61,3412.0,89.6007,89.616,89.5702,89.5931,3412.0
2017-11-20 13:10:00,117.61,117.68,117.59,117.64,9481.0,89.5931,89.6464,89.5779,89.616,9481.0
2017-11-20 13:20:00,117.65,117.68,117.62,117.67,12840.0,89.6236,89.6464,89.6007,89.6388,12840.0
2017-11-20 13:30:00,117.67,117.69,117.63,117.69,8871.0,89.6388,89.654,89.6083,89.654,8871.0
2017-11-20 13:40:00,117.69,117.77,117.67,117.7,38818.0,89.654,89.715,89.6388,89.6617,38818.0
2017-11-20 13:50:00,117.7,117.92,117.7,117.92,14321.0,89.6617,89.8293,89.6617,89.8293,14321.0
2017-11-20 14:00:00,117.9,117.93,117.74,117.81,13309.0,89.814,89.8369,89.6921,89.7455,13309.0
2017-11-20 14:10:00,117.8,117.8,117.62,117.66,15293.0,89.7378,89.7378,89.6007,89.6312,15293.0
2017-11-20 14:20:00,117.65,117.66,117.54,117.55,16404.0,89.6236,89.6312,89.5398,89.5474,16404.0
2017-11-20 14:30:00,117.55,117.6,117.48,117.56,18605.0,89.5474,89.5855,89.4941,89.555,18605.0
2017-11-20 14:40:00,117.56,117.67,117.56,117.67,10131.0,89.555,89.6388,89.555,89.6388,10131.0
2017-11-20 14:50:00,117.67,117.69,117.58,117.58,20160.0,89.6388,89.654,89.5702,89.5702,20160.0
2017-11-20 15:00:00,117.59,117.64,117.55,117.62,8996.0,89.5779,89.616,89.5474,89.6007,8996.0
2017-11-20 15:10:00,117.63,117.64,117.55,117.56,15006.0,89.6083,89.616,89.5474,89.555,15006.0
2017-11-20 15:20:00,117.56,117.56,117.47,117.52,19509.0,89.555,89.555,89.4865,89.5245,19509.0
2017-11-20 15:30:00,117.52,117.58,117.44,117.47,24245.0,89.5245,89.5702,89.4636,89.4865,24245.0
2017-11-20 15:40:00,117.46,117.47,117.34,117.41,39443.0,89.4788,89.4865,89.3874,89.4407,39443.0
2017-11-20 15:50:00,117.41,117.46,117.34,117.41,84096.0,89.4407,89.4788,89.3874,89.4407,84096.0
2017-11-21 09:30:00,117.63,117.87,117.58,117.6,32014.0,89.6083,89.7912,89.5702,89.5855,32014.0
2017-11-21 09:40:00,117.64,117.69,117.45,117.63,29315.0,89.616,89.654,89.4712,89.6083,29315.0
2017-11-21 09:50:00,117.56,117.56,117.1,117.19,41669.0,89.555,89.555,89.2046,89.2732,41669.0
2017-11-21 10:00:00,117.17,117.28,117.06,117.14,20297.0,89.2579,89.3417,89.1741,89.2351,20297.0
2017-11-21 10:10:00,117.15,117.38,117.11,117.37,17534.0,89.2427,89.4179,89.2122,89.4103,17534.0
2017-11-21 10:20:00,117.33,117.45,117.16,117.16,11536.0,89.3798,89.4712,89.2503,89.2503,11536.0
2017-11-21 10:30:00,117.2,117.38,117.11,117.38,12258.0,89.2808,89.4179,89.2122,89.4179,12258.0
2017-11-21 10:40:00,117.36,117.45,117.28,117.44,13348.0,89.4027,89.4712,89.3417,89.4636,13348.0
2017-11-21 10:50:00,117.45,117.51,117.41,117.44,31621.0,89.4712,89.5169,89.4407,89.4636,31621.0
2017-11-21 11:00:00,117.44,117.65,117.39,117.56,22176.0,89.4636,89.6236,89.4255,89.555,22176.0
2017-11-21 11:10:00,117.57,117.73,117.56,117.7,11924.0,89.5626,89.6845,89.555,89.6617,11924.0
2017-11-21 11:20:00,117.72,117.88,117.71,117.82,18061.0,89.6769,89.7988,89.6693,89.7531,18061.0
2017-11-21 11:30:00,117.82,117.9,117.78,117.84,19953.0,89.7531,89.814,89.7226,89.7683,19953.0
2017-11-21 11:40:00,117.83,118.01,117.81,118.0,28642.0,89.7607,89.8978,89.7455,89.8902,28642.0
2017-11-21 11:50:00,118.01,118.01,117.92,117.96,12735.0,89.8978,89.8978,89.8293,89.8597,12735.0
2017-11-21 12:00:00,117.97,118.18,117.95,118.15,14536.0,89.8673,90.0273,89.8521,90.0045,14536.0
2017-11-21 12:10:00,118.15,118.4,118.13,118.4,10612.0,90.0045,90.1949,89.9892,90.1949,10612.0
2017-11-21 12:20:00,118.38,118.49,118.31,118.31,8769.0,90.1797,90.2635,90.1264,90.1264,8769.0
2017-11-21 12:30:00,118.26,118.26,118.11,118.18,6224.0,90.0883,90.0883,89.974,90.0273,6224.0
2017-11-21 12:40:00,118.16,118.22,118.08,118.08,7888.0,90.0121,90.0578,89.9511,89.9511,7888.0
2017-11-21 12:50:00,118.09,118.16,118.01,118.05,11201.0,89.9588,90.0121,89.8978,89.9283,11201.0
2017-11-21 13:00:00,118.04,118.13,118.0,118.0,10715.0,89.9207,89.9892,89.8902,89.8902,10715.0
2017-11-21 13:10:00,118.0,118.08,117.99,118.01,13516.0,89.8902,89.9511,89.8826,89.8978,13516.0
2017-11-21 13:20:00,118.0,118.02,117.99,117.99,19053.0,89.8902,89.9054,89.8826,89.8826,19053.0
2017-11-21 13:30:00,118.0,118.15,117.98,118.14,22432.0,89.8902,90.0045,89.875,89.9968,22432.0
2017-11-21 13:40:00,118.15,118.26,118.05,118.07,32226.0,90.0045,90.0883,89.9283,89.9435,32226.0
2017-11-21 13:50:00,118.09,118.09,117.97,117.98,19433.0,89.9588,89.9588,89.8673,89.875,19433.0
2017-11-21 14:00:00,117.99,118.05,117.91,118.05,16014.0,89.8826,89.9283,89.8216,89.9283,16014.0
2017-11-21 14:10:00,118.06,118.08,117.97,118.03,16314.0,89.9359,89.9511,89.8673,89.9131,16314.0
2017-11-21 14:20:00,118.02,118.04,117.94,117.95,10458.0,89.9054,89.9207,89.8445,89.8521,10458.0
2017-11-21 14:30:00,117.93,118.05,117.93,117.99,15055.0,89.8369,89.9283,89.8369,89.8826,15055.0
2017-11-21 14:40:00,117.99,118.23,117.98,118.23,19311.0,89.8826,90.0654,89.875,90.0654,19311.0
2017-11-21 14:50:00,118.23,118.41,118.22,118.4,17676.0,90.0654,90.2025,90.0578,90.1949,17676.0
2017-11-21 15:00:00,118.39,118.4,118.06,118.09,28804.0,90.1873,90.1949,89.9359,89.9588,28804.0
2017-11-21 15:10:00,118.12,118.33,118.08,118.23,16331.0,89.9816,90.1416,89.9511,90.0654,16331.0
2017-11-21 15:20:00,118.23,118.34,118.2,118.28,14306.0,90.0654,90.1492,90.0426,90.1035,14306.0
2017-11-21 15:30:00,118.28,118.34,118.13,118.22,45222.0,90.1035,90.1492,89.9892,90.0578,45222.0
2017-11-21 15:40:00,118.23,118.28,118.0,118.1,54846.0,90.0654,90.1035,89.8902,89.9664,54846.0
2017-11-21 15:50:00,118.13,118.39,118.0,118.26,127015.0,89.9892,90.1873,89.8902,90.0883,127015.0
2017-11-22 09:30:00,118.36,118.68,118.07,118.19,9145.0,90.1644,90.4082,89.9435,90.0349,9145.0
2017-11-22 09:40:00,118.14,118.25,117.53,117.66,9577.0,89.9968,90.0806,89.5322,89.6312,9577.0
2017-11-22 09:50:00,117.67,117.67,117.17,117.2,16250.0,89.6388,89.6388,89.2579,89.2808,16250.0
2017-11-22 10:00:00,117.29,117.45,117.0,117.15,24213.0,89.3493,89.4712,89.1284,89.2427,24213.0
2017-11-22 10:10:00,117.13,117.4,117.13,117.22,11273.0,89.2274,89.4331,89.2274,89.296,11273.0
2017-11-22 10:20:00,117.23,117.37,117.2,117.24,7075.0,89.3036,89.4103,89.2808,89.3112,7075.0
2017-11-22 10:30:00,117.25,117.26,117.15,117.19,13045.0,89.3189,89.3265,89.2427,89.2732,13045.0
2017-11-22 10:40:00,117.19,117.32,117.18,117.29,13958.0,89.2732,89.3722,89.2655,89.3493,13958.0
2017-11-22 10:50:00,117.29,117.39,117.2,117.21,6360.0,89.3493,89.4255,89.2808,89.2884,6360.0
2017-11-22 11:00:00,117.21,117.49,117.2,117.39,6211.0,89.2884,89.5017,89.2808,89.4255,6211.0
2017-11-22 11:10:00,117.39,117.4,117.19,117.21,4801.0,89.4255,89.4331,89.2732,89.2884,4801.0
2017-11-22 11:20:00,117.19,117.34,117.16,117.31,8791.0,89.2732,89.3874,89.2503,89.3646,8791.0
2017-11-22 11:30:00,117.33,117.33,117.22,117.22,2520.0,89.3798,89.3798,89.296,89.296,2520.0
2017-11-22 11:40:00,117.21,117.23,117.12,117.16,15954.0,89.2884,89.3036,89.2198,89.2503,15954.0
2017-11-22 11:50:00,117.18,117.24,117.13,117.2,16927.0,89.2655,89.3112,89.2274,89.2808,16927.0
2017-11-22 12:00:00,117.25,117.26,117.17,117.2,5871.0,89.3189,89.3265,89.2579,89.2808,5871.0
2017-11-22 12:10:00,117.2,117.23,117.15,117.18,9635.0,89.2808,89.3036,89.2427,89.2655,9635.0
2017-11-22 12:20:00,117.16,117.3,117.16,117.3,4889.0,89.2503,89.357,89.2503,89.357,4889.0
2017-11-22 12:30:00,117.29,117.29,117.16,117.21,8742.0,89.3493,89.3493,89.2503,89.2884,8742.0
2017-11-22 12:40:00,117.2,117.24,117.17,117.23,4506.0,89.2808,89.3112,89.2579,89.3036,4506.0
2017-11-22 12:50:00,117.23,117.27,117.19,117.23,4828.0,89.3036,89.3341,89.2732,89.3036,4828.0
2017-11-22 13:00:00,117.26,117.4,117.23,117.3,5023.0,89.3265,89.4331,89.3036,89.357,5023.0
2017-11-22 13:10:00,117.3,117.3,117.26,117.27,7188.0,89.357,89.357,89.3265,89.3341,7188.0
2017-11-22 13:20:00,117.27,117.36,117.23,117.36,10044.0,89.3341,89.4027,89.3036,89.4027,10044.0
2017-11-22 13:30:00,117.32,117.42,117.32,117.41,6898.0,89.3722,89.4484,89.3722,89.4407,6898.0
2017-11-22 13:40:00,117.4,117.42,117.33,117.37,5980.0,89.4331,89.4484,89.3798,89.4103,5980.0
2017-11-22 13:50:00,117.36,117.39,117.3,117.34,11384.0,89.4027,89.4255,89.357,89.3874,11384.0
2017-11-22 14:00:00,117.39,117.53,117.29,117.53,12688.0,89.4255,89.5322,89.3493,89.5322,12688.0
2017-11-22 14:10:00,117.52,117.73,117.47,117.55,14532.0,89.5245,89.6845,89.4865,89.5474,14532.0
2017-11-22 14:20:00,117.54,117.6,117.42,117.51,13837.0,89.5398,89.5855,89.4484,89.5169,13837.0
2017-11-22 14:30:00,117.51,117.53,117.34,117.34,14167.0,89.5169,89.5322,89.3874,89.3874,14167.0
2017-11-22 14:40:00,117.32,117.47,117.3,117.47,13094.0,89.3722,89.4865,89.357,89.4865,13094.0
2017-11-22 14:50:00,117.44,117.44,117.32,117.36,8108.0,89.4636,89.4636,89.3722,89.4027,8108.0
2017-11-22 15:00:00,117.36,117.5,117.36,117.46,8739.0,89.4027,89.5093,89.4027,89.4788,8739.0
2017-11-22 15:10:00,117.46,117.5,117.43,117.47,12883.0,89.4788,89.5093,89.456,89.4865,12883.0
2017-11-22 15:20:00,117.48,117.52,117.37,117.4,11485.0,89.4941,89.5245,89.4103,89.4331,11485.0
2017-11-22 15:30:00,117.39,117.39,117.21,117.32,22403.0,89.4255,89.4255,89.2884,89.3722,22403.0
2017-11-22 15:40:00,117.31,117.33,117.2,117.24,38618.0,89.3646,89.3798,89.2808,89.3112,38618.0
2017-11-22 15:50:00,117.24,117.29,117.2,117.21,78299.0,89.3112,89.3493,89.2808,89.2884,78299.0
2017-11-24 09:30:00,117.35,117.41,117.04,117.04,16180.0,89.395,89.4407,89.1589,89.1589,16180.0
2017-11-24 09:40:00,117.16,117.22,116.86,116.89,24573.0,89.2503,89.296,89.0218,89.0446,24573.0
2017-11-24 09:50:00,116.9,116.93,116.8,116.87,22122.0,89.0522,89.0751,88.9761,89.0294,22122.0
2017-11-24 10:00:00,116.85,116.94,116.56,116.77,22991.0,89.0141,89.0827,88.7932,88.9532,22991.0
2017-11-24 10:10:00,116.76,116.85,116.65,116.78,7581.0,88.9456,89.0141,88.8618,88.9608,7581.0
2017-11-24 10:20:00,116.78,117.04,116.78,117.0,10809.0,88.9608,89.1589,88.9608,89.1284,10809.0
2017-11-24 10:30:00,117.03,117.23,117.01,117.22,5019.0,89.1513,89.3036,89.136,89.296,5019.0
2017-11-24 10:40:00,117.22,117.45,117.14,117.39,10088.0,89.296,89.4712,89.2351,89.4255,10088.0
2017-11-24 10:50:00,117.38,117.68,117.37,117.46,11663.0,89.4179,89.6464,89.4103,89.4788,11663.0
2017-11-24 11:00:00,117.44,117.56,117.41,117.56,8568.0,89.4636,89.555,89.4407,89.555,8568.0
2017-11-24 11:10:00,117.59,117.68,117.49,117.68,8586.0,89.5779,89.6464,89.5017,89.6464,8586.0
2017-11-24 11:20:00,117.65,117.68,117.46,117.67,8166.0,89.6236,89.6464,89.4788,89.6388,8166.0
2017-11-24 11:30:00,117.64,117.68,117.51,117.58,5262.0,89.616,89.6464,89.5169,89.5702,5262.0
2017-11-24 11:40:00,117.56,117.66,117.54,117.66,6440.0,89.555,89.6312,89.5398,89.6312,6440.0
2017-11-24 11:50:00,117.66,117.68,117.55,117.67,6139.0,89.6312,89.6464,89.5474,89.6388,6139.0
2017-11-24 12:00:00,117.69,117.79,117.69,117.75,7733.0,89.654,89.7302,89.654,89.6998,7733.0
2017-11-24 12:10:00,117.75,117.9,117.73,117.87,7454.0,89.6998,89.814,89.6845,89.7912,7454.0
2017-11-24 12:20:00,117.88,117.9,117.77,117.78,7040.0,89.7988,89.814,89.715,89.7226,7040.0
2017-11-24 12:30:00,117.73,117.85,117.73,117.79,7341.0,89.6845,89.7759,89.6845,89.7302,7341.0
2017-11-24 12:40:00,117.79,117.85,117.7,117.7,19874.0,89.7302,89.7759,89.6617,89.6617,19874.0
2017-11-24 12:50:00,117.71,117.72,117.38,117.52,40329.0,89.6693,89.6769,89.4179,89.5245,40329.0
2017-11-27 09:30:00,117.87,118.0,117.51,117.82,23809.0,89.7912,89.8902,89.5169,89.7531,23809.0
2017-11-27 09:40:00,117.91,118.12,117.67,117.67,11379.0,89.8216,89.9816,89.6388,89.6388,11379.0
2017-11-27 09:50:00,117.74,117.87,117.63,117.64,27746.0,89.6921,89.7912,89.6083,89.616,27746.0
2017-11-27 10:00:00,117.65,117.67,117.38,117.57,16352.0,89.6236,89.6388,89.4179,89.5626,16352.0
2017-11-27 10:10:00,117.58,117.64,117.52,117.52,9884.0,89.5702,89.616,89.5245,89.5245,9884.0
2017-11-27 10:20:00,117.54,117.6,117.5,117.57,33204.0,89.5398,89.5855,89.5093,89.5626,33204.0
2017-11-27 10:30:00,117.56,117.61,117.42,117.51,25655.0,89.555,89.5931,89.4484,89.5169,25655.0
2017-11-27 10:40:00,117.51,117.54,117.44,117.46,7983.0,89.5169,89.5398,89.4636,89.4788,7983.0
2017-11-27 10:50:00,117.49,117.65,117.46,117.62,21809.0,89.5017,89.6236,89.4788,89.6007,21809.0
2017-11-27 11:00:00,117.63,117.73,117.62,117.7,7311.0,89.6083,89.6845,89.6007,89.6617,7311.0
2017-11-27 11:10:00,117.68,117.69,117.57,117.61,36068.0,89.6464,89.654,89.5626,89.5931,36068.0
2017-11-27 11:20:00,117.63,117.71,117.62,117.63,7061.0,89.6083,89.6693,89.6007,89.6083,7061.0
2017-11-27 11:30:00,117.63,117.84,117.59,117.81,14462.0,89.6083,89.7683,89.5779,89.7455,14462.0
2017-11-27 11:40:00,117.79,117.95,117.77,117.92,10187.0,89.7302,89.8521,89.715,89.8293,10187.0
2017-11-27 11:50:00,117.96,118.16,117.9,117.91,25221.0,89.8597,90.0121,89.814,89.8216,25221.0
2017-11-27 12:00:00,117.91,118.0,117.86,117.87,13221.0,89.8216,89.8902,89.7835,89.7912,13221.0
2017-11-27 12:10:00,117.86,117.94,117.84,117.9,10775.0,89.7835,89.8445,89.7683,89.814,10775.0
2017-11-27 12:20:00,117.94,117.95,117.88,117.91,21393.0,89.8445,89.8521,89.7988,89.8216,21393.0
2017-11-27 12:30:00,117.91,117.92,117.73,117.74,6783.0,89.8216,89.8293,89.6845,89.6921,6783.0
2017-11-27 12:40:00,117.73,117.86,117.7,117.81,6069.0,89.6845,89.7835,89.6617,89.7455,6069.0
2017-11-27 12:50:00,117.84,117.96,117.84,117.93,9896.0,89.7683,89.8597,89.7683,89.8369,9896.0
2017-11-27 13:00:00,117.93,117.96,117.89,117.94,6510.0,89.8369,89.8597,89.8064,89.8445,6510.0
2017-11-27 13:10:00,117.93,117.94,117.81,117.83,5246.0,89.8369,89.8445,89.7455,89.7607,5246.0
2017-11-27 13:20:00,117.85,117.93,117.84,117.92,16298.0,89.7759,89.8369,89.7683,89.8293,16298.0
2017-11-27 13:30:00,117.92,117.96,117.91,117.93,16323.0,89.8293,89.8597,89.8216,89.8369,16323.0
2017-11-27 13:40:00,117.9,117.93,117.87,117.92,22372.0,89.814,89.8369,89.7912,89.8293,22372.0
2017-11-27 13:50:00,117.92,118.06,117.92,118.05,21226.0,89.8293,89.9359,89.8293,89.9283,21226.0
2017-11-27 14:00:00,118.06,118.3,118.05,118.24,9300.0,89.9359,90.1187,89.9283,90.073,9300.0
2017-11-27 14:10:00,118.26,118.29,118.18,118.18,7200.0,90.0883,90.1111,90.0273,90.0273,7200.0
2017-11-27 14:20:00,118.19,118.32,118.17,118.27,8853.0,90.0349,90.134,90.0197,90.0959,8853.0
2017-11-27 14:30:00,118.26,118.31,118.1,118.15,11626.0,90.0883,90.1264,89.9664,90.0045,11626.0
2017-11-27 14:40:00,118.15,118.27,118.14,118.23,9137.0,90.0045,90.0959,89.9968,90.0654,9137.0
2017-11-27 14:50:00,118.23,118.23,118.14,118.18,6964.0,90.0654,90.0654,89.9968,90.0273,6964.0
2017-11-27 15:00:00,118.14,118.14,118.0,118.02,5873.0,89.9968,89.9968,89.8902,89.9054,5873.0
2017-11-27 15:10:00,118.0,118.16,117.99,118.11,12758.0,89.8902,90.0121,89.8826,89.974,12758.0
2017-11-27 15:20:00,118.11,118.16,118.09,118.11,19810.0,89.974,90.0121,89.9588,89.974,19810.0
2017-11-27 15:30:00,118.12,118.16,118.09,118.11,22658.0,89.9816,90.0121,89.9588,89.974,22658.0
2017-11-27 15:40:00,118.1,118.15,118.06,118.11,26222.0,89.9664,90.0045,89.9359,89.974,26222.0
2017-11-27 15:50:00,118.1,118.17,118.03,118.05,82021.0,89.9664,90.0197,89.9131,89.9283,82021.0
2017-11-28 09:30:00,118.01,118.13,117.54,117.85,23625.0,89.8978,89.9892,89.5398,89.7759,23625.0
2017-11-28 09:40:00,117.74,118.35,117.74,118.26,38033.0,89.6921,90.1568,89.6921,90.0883,38033.0
2017-11-28 09:50:00,118.24,118.39,118.0,118.14,27568.0,90.073,90.1873,89.8902,89.9968,27568.0
2017-11-28 10:00:00,118.14,118.18,117.83,118.1,23022.0,89.9968,90.0273,89.7607,89.9664,23022.0
2017-11-28 10:10:00,118.05,118.32,118.05,118.26,23019.0,89.9283,90.134,89.9283,90.0883,23019.0
2017-11-28 10:20:00,118.25,118.25,118.08,118.12,8563.0,90.0806,90.0806,89.9511,89.9816,8563.0
2017-11-28 10:30:00,118.12,118.23,118.07,118.12,21144.0,89.9816,90.0654,89.9435,89.9816,21144.0
2017-11-28 10:40:00,118.14,118.21,117.98,118.04,23102.0,89.9968,90.0502,89.875,89.9207,23102.0
2017-11-28 10:50:00,118.05,118.18,117.95,118.17,65630.0,89.9283,90.0273,89.8521,90.0197,65630.0
2017-11-28 11:00:00,118.18,118.28,118.1,118.16,68879.0,90.0273,90.1035,89.9664,90.0121,68879.0
2017-11-28 11:10:00,118.16,118.26,118.14,118.18,40628.0,90.0121,90.0883,89.9968,90.0273,40628.0
2017-11-28 11:20:00,118.21,118.34,118.12,118.31,41828.0,90.0502,90.1492,89.9816,90.1264,41828.0
2017-11-28 11:30:00,118.3,118.79,118.28,118.77,62168.0,90.1187,90.492,90.1035,90.4768,62168.0
2017-11-28 11:40:00,118.73,118.79,118.57,118.66,30849.0,90.4463,90.492,90.3244,90.393,30849.0
2017-11-28 11:50:00,118.61,118.94,118.6,118.93,10890.0,90.3549,90.6063,90.3473,90.5987,10890.0
2017-11-28 12:00:00,118.89,118.89,118.68,118.68,12815.0,90.5682,90.5682,90.4082,90.4082,12815.0
2017-11-28 12:10:00,118.69,118.69,118.38,118.39,18168.0,90.4158,90.4158,90.1797,90.1873,18168.0
2017-11-28 12:20:00,118.38,118.49,118.36,118.45,15045.0,90.1797,90.2635,90.1644,90.233,15045.0
2017-11-28 12:30:00,118.45,118.52,118.42,118.46,36690.0,90.233,90.2863,90.2101,90.2406,36690.0
2017-11-28 12:40:00,118.48,118.49,118.42,118.45,12954.0,90.2559,90.2635,90.2101,90.233,12954.0
2017-11-28 12:50:00,118.46,118.46,118.37,118.44,13379.0,90.2406,90.2406,90.1721,90.2254,13379.0
2017-11-28 13:00:00,118.44,118.58,118.43,118.55,23983.0,90.2254,90.332,90.2178,90.3092,23983.0
2017-11-28 13:10:00,118.55,118.59,118.46,118.49,13125.0,90.3092,90.3396,90.2406,90.2635,13125.0
2017-11-28 13:20:00,118.48,118.88,118.47,118.82,21524.0,90.2559,90.5606,90.2482,90.5149,21524.0
2017-11-28 13:30:00,118.8,118.91,118.77,118.89,9775.0,90.4996,90.5834,90.4768,90.5682,9775.0
2017-11-28 13:40:00,118.9,118.9,118.81,118.83,5952.0,90.5758,90.5758,90.5072,90.5225,5952.0
2017-11-28 13:50:00,118.79,118.84,118.68,118.78,12037.0,90.492,90.5301,90.4082,90.4844,12037.0
2017-11-28 14:00:00,118.8,118.84,118.7,118.72,19852.0,90.4996,90.5301,90.4234,90.4387,19852.0
2017-11-28 14:10:00,118.72,118.8,118.71,118.8,9467.0,90.4387,90.4996,90.4311,90.4996,9467.0
2017-11-28 14:20:00,118.81,118.83,118.74,118.74,10180.0,90.5072,90.5225,90.4539,90.4539,10180.0
2017-11-28 14:30:00,118.71,118.75,118.58,118.62,11944.0,90.4311,90.4615,90.332,90.3625,11944.0
2017-11-28 14:40:00,118.62,118.76,118.62,118.64,9376.0,90.3625,90.4692,90.3625,90.3777,9376.0
2017-11-28 14:50:00,118.67,118.69,118.6,118.6,9968.0,90.4006,90.4158,90.3473,90.3473,9968.0
2017-11-28 15:00:00,118.6,118.66,118.58,118.59,15767.0,90.3473,90.393,90.332,90.3396,15767.0
2017-11-28 15:10:00,118.59,118.64,118.42,118.48,23805.0,90.3396,90.3777,90.2101,90.2559,23805.0
2017-11-28 15:20:00,118.48,118.5,118.42,118.5,14382.0,90.2559,90.2711,90.2101,90.2711,14382.0
2017-11-28 15:30:00,118.48,118.5,118.36,118.45,26389.0,90.2559,90.2711,90.1644,90.233,26389.0
2017-11-28 15:40:00,118.44,118.49,118.35,118.35,27116.0,90.2254,90.2635,90.1568,90.1568,27116.0
2017-11-28 15:50:00,118.37,118.61,118.33,118.57,72013.0,90.1721,90.3549,90.1416,90.3244,72013.0
2017-11-29 09:30:00,118.35,118.66,118.32,118.53,25021.0,90.1568,90.393,90.134,90.2939,25021.0
2017-11-29 09:40:00,118.46,118.64,118.35,118.47,25221.0,90.2406,90.3777,90.1568,90.2482,25221.0
2017-11-29 09:50:00,118.44,118.62,118.35,118.4,19497.0,90.2254,90.3625,90.1568,90.1949,19497.0
2017-11-29 10:00:00,118.49,118.53,118.38,118.47,21210.0,90.2635,90.2939,90.1797,90.2482,21210.0
2017-11-29 10:10:00,118.49,118.55,118.32,118.32,55606.0,90.2635,90.3092,90.134,90.134,55606.0
2017-11-29 10:20:00,118.25,118.25,117.39,117.5,15571.0,90.0806,90.0806,89.4255,89.5093,15571.0
2017-11-29 10:30:00,117.37,117.47,117.15,117.25,16820.0,89.4103,89.4865,89.2427,89.3189,16820.0
2017-11-29 10:40:00,117.18,117.32,117.08,117.3,29708.0,89.2655,89.3722,89.1894,89.357,29708.0
2017-11-29 10:50:00,117.3,117.36,117.16,117.29,46881.0,89.357,89.4027,89.2503,89.3493,46881.0
2017-11-29 11:00:00,117.28,117.31,116.55,116.57,87529.0,89.3417,89.3646,88.7856,88.8009,87529.0
2017-11-29 11:10:00,116.51,116.54,115.9,116.01,32994.0,88.7551,88.778,88.2905,88.3743,32994.0
2017-11-29 11:20:00,115.96,116.36,115.92,116.36,44035.0,88.3362,88.6409,88.3057,88.6409,44035.0
2017-11-29 11:30:00,116.36,116.41,115.99,116.28,40234.0,88.6409,88.679,88.359,88.5799,40234.0
2017-11-29 11:40:00,116.25,116.55,116.25,116.34,73629.0,88.5571,88.7856,88.5571,88.6256,73629.0
2017-11-29 11:50:00,116.38,116.6,116.3,116.33,20658.0,88.6561,88.8237,88.5952,88.618,20658.0
2017-11-29 12:00:00,116.32,116.62,116.3,116.54,21640.0,88.6104,88.8389,88.5952,88.778,21640.0
2017-11-29 12:10:00,116.47,116.85,116.45,116.74,11458.0,88.7247,89.0141,88.7094,88.9304,11458.0
2017-11-29 12:20:00,116.74,116.79,116.61,116.67,8009.0,88.9304,88.9684,88.8313,88.877,8009.0
2017-11-29 12:30:00,116.67,117.17,116.67,116.96,36891.0,88.877,89.2579,88.877,89.0979,36891.0
2017-11-29 12:40:00,116.96,117.1,116.94,117.0,11112.0,89.0979,89.2046,89.0827,89.1284,11112.0
2017-11-29 12:50:00,116.98,117.09,116.98,117.06,11741.0,89.1132,89.197,89.1132,89.1741,11741.0
2017-11-29 13:00:00,117.01,117.07,116.97,117.05,10403.0,89.136,89.1817,89.1056,89.1665,10403.0
2017-11-29 13:10:00,117.06,117.37,117.04,117.25,26371.0,89.1741,89.4103,89.1589,89.3189,26371.0
2017-11-29 13:20:00,117.3,117.31,117.11,117.2,10013.0,89.357,89.3646,89.2122,89.2808,10013.0
2017-11-29 13:30:00,117.23,117.33,117.23,117.32,6668.0,89.3036,89.3798,89.3036,89.3722,6668.0
2017-11-29 13:40:00,117.31,117.46,117.3,117.46,58825.0,89.3646,89.4788,89.357,89.4788,58825.0
2017-11-29 13:50:00,117.47,117.47,117.33,117.4,11762.0,89.4865,89.4865,89.3798,89.4331,11762.0
2017-11-29 14:00:00,117.4,117.41,117.32,117.36,39260.0,89.4331,89.4407,89.3722,89.4027,39260.0
2017-11-29 14:10:00,117.36,117.39,117.12,117.22,21971.0,89.4027,89.4255,89.2198,89.296,21971.0
2017-11-29 14:20:00,117.22,117.36,117.17,117.19,17387.0,89.296,89.4027,89.2579,89.2732,17387.0
2017-11-29 14:30:00,117.18,117.2,117.07,117.1,10638.0,89.2655,89.2808,89.1817,89.2046,10638.0
2017-11-29 14:40:00,117.1,117.12,117.03,117.04,12126.0,89.2046,89.2198,89.1513,89.1589,12126.0
2017-11-29 14:50:00,117.03,117.28,117.03,117.13,30378.0,89.1513,89.3417,89.1513,89.2274,30378.0
2017-11-29 15:00:00,117.12,117.21,117.08,117.21,20556.0,89.2198,89.2884,89.1894,89.2884,20556.0
2017-11-29 15:10:00,117.23,117.25,117.13,117.23,22015.0,89.3036,89.3189,89.2274,89.3036,22015.0
2017-11-29 15:20:00,117.25,117.29,117.17,117.18,15217.0,89.3189,89.3493,89.2579,89.2655,15217.0
2017-11-29 15:30:00,117.18,117.19,116.82,116.84,59933.0,89.2655,89.2732,88.9913,89.0065,59933.0
2017-11-29 15:40:00,116.83,117.02,116.76,116.96,121907.0,88.9989,89.1437,88.9456,89.0979,121907.0
2017-11-29 15:50:00,116.96,117.06,116.91,116.99,212343.0,89.0979,89.1741,89.0599,89.1208,212343.0
2017-11-30 09:30:00,117.4,117.4,116.73,116.95,24672.0,89.4331,89.4331,88.9227,89.0903,24672.0
2017-11-30 09:40:00,116.96,117.08,116.71,116.98,19587.0,89.0979,89.1894,88.9075,89.1132,19587.0
2017-11-30 09:50:00,117.0,117.03,116.8,116.87,42800.0,89.1284,89.1513,88.9761,89.0294,42800.0
2017-11-30 10:00:00,116.86,117.07,116.84,117.04,22142.0,89.0218,89.1817,89.0065,89.1589,22142.0
2017-11-30 10:10:00,117.03,117.1,116.83,117.05,23464.0,89.1513,89.2046,88.9989,89.1665,23464.0
2017-11-30 10:20:00,117.08,117.22,117.04,117.12,15511.0,89.1894,89.296,89.1589,89.2198,15511.0
2017-11-30 10:30:00,117.16,117.42,117.16,117.37,16688.0,89.2503,89.4484,89.2503,89.4103,16688.0
2017-11-30 10:40:00,117.39,117.6,117.38,117.49,20157.0,89.4255,89.5855,89.4179,89.5017,20157.0
2017-11-30 10:50:00,117.5,117.75,117.5,117.7,23500.0,89.5093,89.6998,89.5093,89.6617,23500.0
2017-11-30 11:00:00,117.75,117.86,117.58,117.61,27873.0,89.6998,89.7835,89.5702,89.5931,27873.0
2017-11-30 11:10:00,117.64,117.74,117.47,117.56,34512.0,89.616,89.6921,89.4865,89.555,34512.0
2017-11-30 11:20:00,117.6,117.75,117.52,117.61,18301.0,89.5855,89.6998,89.5245,89.5931,18301.0
2017-11-30 11:30:00,117.57,117.7,117.54,117.59,16421.0,89.5626,89.6617,89.5398,89.5779,16421.0
2017-11-30 11:40:00,117.56,117.7,117.54,117.69,14931.0,89.555,89.6617,89.5398,89.654,14931.0
2017-11-30 11:50:00,117.67,117.73,117.59,117.72,9714.0,89.6388,89.6845,89.5779,89.6769,9714.0
2017-11-30 12:00:00,117.74,117.75,117.65,117.71,9074.0,89.6921,89.6998,89.6236,89.6693,9074.0
2017-11-30 12:10:00,117.67,117.9,117.67,117.81,11278.0,89.6388,89.814,89.6388,89.7455,11278.0
2017-11-30 12:20:00,117.84,117.95,117.81,117.89,8273.0,89.7683,89.8521,89.7455,89.8064,8273.0
2017-11-30 12:30:00,117.92,118.05,117.91,118.0,11522.0,89.8293,89.9283,89.8216,89.8902,11522.0
2017-11-30 12:40:00,117.95,118.08,117.94,118.03,8756.0,89.8521,89.9511,89.8445,89.9131,8756.0
2017-11-30 12:50:00,118.0,118.09,117.7,117.72,19324.0,89.8902,89.9588,89.6617,89.6769,19324.0
2017-11-30 13:00:00,117.75,117.87,117.56,117.69,15615.0,89.6998,89.7912,89.555,89.654,15615.0
2017-11-30 13:10:00,117.65,117.73,117.57,117.66,13431.0,89.6236,89.6845,89.5626,89.6312,13431.0
2017-11-30 13:20:00,117.65,117.69,117.56,117.69,10067.0,89.6236,89.654,89.555,89.654,10067.0
2017-11-30 13:30:00,117.67,117.82,117.58,117.62,28139.0,89.6388,89.7531,89.5702,89.6007,28139.0
2017-11-30 13:40:00,117.61,117.63,117.5,117.51,14536.0,89.5931,89.6083,89.5093,89.5169,14536.0
2017-11-30 13:50:00,117.5,117.64,117.27,117.27,23838.0,89.5093,89.616,89.3341,89.3341,23838.0
2017-11-30 14:00:00,117.23,117.38,117.16,117.17,15072.0,89.3036,89.4179,89.2503,89.2579,15072.0
2017-11-30 14:10:00,117.17,117.19,116.96,117.05,18034.0,89.2579,89.2732,89.0979,89.1665,18034.0
2017-11-30 14:20:00,117.05,117.06,116.9,116.92,20935.0,89.1665,89.1741,89.0522,89.0675,20935.0
2017-11-30 14:30:00,116.94,116.96,116.72,116.8,15347.0,89.0827,89.0979,88.9151,88.9761,15347.0
2017-11-30 14:40:00,116.8,116.8,116.51,116.56,38867.0,88.9761,88.9761,88.7551,88.7932,38867.0
2017-11-30 14:50:00,116.52,116.8,116.48,116.74,21410.0,88.7628,88.9761,88.7323,88.9304,21410.0
2017-11-30 15:00:00,116.76,116.91,116.71,116.72,26330.0,88.9456,89.0599,88.9075,88.9151,26330.0
2017-11-30 15:10:00,116.72,116.84,116.71,116.82,29997.0,88.9151,89.0065,88.9075,88.9913,29997.0
2017-11-30 15:20:00,116.82,116.93,116.7,116.93,40299.0,88.9913,89.0751,88.8999,89.0751,40299.0
2017-11-30 15:30:00,116.93,117.07,116.89,116.91,41141.0,89.0751,89.1817,89.0446,89.0599,41141.0
2017-11-30 15:40:00,116.91,117.08,116.9,117.05,69158.0,89.0599,89.1894,89.0522,89.1665,69158.0
2017-11-30 15:50:00,117.1,117.16,116.59,116.8,439661.0,89.2046,89.2503,88.8161,88.9761,439661.0
2017-12-01 09:30:00,117.11,117.49,116.6,117.25,18467.0,89.2122,89.5017,88.8237,89.3189,18467.0
2017-12-01 09:40:00,117.25,117.35,116.99,117.14,8134.0,89.3189,89.395,89.1208,89.2351,8134.0
2017-12-01 09:50:00,117.12,117.34,116.97,117.04,9929.0,89.2198,89.3874,89.1056,89.1589,9929.0
2017-12-01 10:00:00,117.09,117.09,116.79,116.86,11698.0,89.197,89.197,88.9684,89.0218,11698.0
2017-12-01 10:10:00,116.82,117.11,116.8,117.06,15584.0,88.9913,89.2122,88.9761,89.1741,15584.0
2017-12-01 10:20:00,116.98,117.04,116.74,116.78,18469.0,89.1132,89.1589,88.9304,88.9608,18469.0
2017-12-01 10:30:00,116.79,116.89,116.7,116.72,15346.0,88.9684,89.0446,88.8999,88.9151,15346.0
2017-12-01 10:40:00,116.73,116.96,116.72,116.95,9774.0,88.9227,89.0979,88.9151,89.0903,9774.0
2017-12-01 10:50:00,116.9,116.98,116.58,116.75,26657.0,89.0522,89.1132,88.8085,88.938,26657.0
2017-12-01 11:00:00,116.77,116.97,116.51,116.7,15243.0,88.9532,89.1056,88.7551,88.8999,15243.0
2017-12-01 11:10:00,116.74,116.83,116.2,116.62,18198.0,88.9304,88.9989,88.519,88.8389,18198.0
2017-12-01 11:20:00,116.66,116.89,116.58,116.73,31647.0,88.8694,89.0446,88.8085,88.9227,31647.0
2017-12-01 11:30:00,116.66,117.0,116.36,116.7,30392.0,88.8694,89.1284,88.6409,88.8999,30392.0
2017-12-01 11:40:00,116.79,117.25,116.71,116.95,37068.0,88.9684,89.3189,88.9075,89.0903,37068.0
2017-12-01 11:50:00,116.86,117.31,116.84,117.25,10477.0,89.0218,89.3646,89.0065,89.3189,10477.0
2017-12-01 12:00:00,117.28,117.43,117.19,117.19,13329.0,89.3417,89.456,89.2732,89.2732,13329.0
2017-12-01 12:10:00,117.18,117.22,117.01,117.01,8304.0,89.2655,89.296,89.136,89.136,8304.0
2017-12-01 12:20:00,117.02,117.17,117.02,117.14,5360.0,89.1437,89.2579,89.1437,89.2351,5360.0
2017-12-01 12:30:00,117.17,117.19,116.99,116.99,8754.0,89.2579,89.2732,89.1208,89.1208,8754.0
2017-12-01 12:40:00,117.04,117.12,116.92,116.94,16168.0,89.1589,89.2198,89.0675,89.0827,16168.0
2017-12-01 12:50:00,116.91,117.05,116.86,117.0,12130.0,89.0599,89.1665,89.0218,89.1284,12130.0
2017-12-01 13:00:00,116.99,117.28,116.97,117.16,10009.0,89.1208,89.3417,89.1056,89.2503,10009.0
2017-12-01 13:10:00,117.18,117.41,117.18,117.41,15066.0,89.2655,89.4407,89.2655,89.4407,15066.0
2017-12-01 13:20:00,117.44,117.46,117.39,117.43,10195.0,89.4636,89.4788,89.4255,89.456,10195.0
2017-12-01 13:30:00,117.4,117.52,117.4,117.46,9749.0,89.4331,89.5245,89.4331,89.4788,9749.0
2017-12-01 13:40:00,117.45,117.53,117.33,117.33,22435.0,89.4712,89.5322,89.3798,89.3798,22435.0
2017-12-01 13:50:00,117.33,117.49,117.21,117.49,13443.0,89.3798,89.5017,89.2884,89.5017,13443.0
2017-12-01 14:00:00,117.52,117.74,117.52,117.74,16436.0,89.5245,89.6921,89.5245,89.6921,16436.0
2017-12-01 14:10:00,117.72,117.93,117.67,117.82,16881.0,89.6769,89.8369,89.6388,89.7531,16881.0
2017-12-01 14:20:00,117.82,117.87,117.65,117.84,13962.0,89.7531,89.7912,89.6236,89.7683,13962.0
2017-12-01 14:30:00,117.84,117.95,117.8,117.93,14169.0,89.7683,89.8521,89.7378,89.8369,14169.0
2017-12-01 14:40:00,117.92,117.98,117.86,117.95,25118.0,89.8293,89.875,89.7835,89.8521,25118.0
2017-12-01 14:50:00,117.95,118.24,117.92,118.2,11397.0,89.8521,90.073,89.8293,90.0426,11397.0
2017-12-01 15:00:00,118.21,118.27,118.15,118.17,20869.0,90.0502,90.0959,90.0045,90.0197,20869.0
2017-12-01 15:10:00,118.18,118.25,118.13,118.2,13806.0,90.0273,90.0806,89.9892,90.0426,13806.0
2017-12-01 15:20:00,118.19,118.25,118.13,118.17,16448.0,90.0349,90.0806,89.9892,90.0197,16448.0
2017-12-01 15:30:00,118.18,118.49,118.18,118.4,23081.0,90.0273,90.2635,90.0273,90.1949,23081.0
2017-12-01 15:40:00,118.41,118.64,118.41,118.61,49006.0,90.2025,90.3777,90.2025,90.3549,49006.0
2017-12-01 15:50:00,118.63,118.82,118.6,118.79,120649.0,90.3701,90.5149,90.3473,90.492,120649.0
2017-12-04 09:30:00,118.69,118.8,117.74,117.8,27253.0,90.4158,90.4996,89.6921,89.7378,27253.0
2017-12-04 09:40:00,118.01,118.47,117.9,117.96,28183.0,89.8978,90.2482,89.814,89.8597,28183.0
2017-12-04 09:50:00,117.95,118.1,117.5,117.63,53010.0,89.8521,89.9664,89.5093,89.6083,53010.0
2017-12-04 10:00:00,117.64,117.85,117.46,117.48,31080.0,89.616,89.7759,89.4788,89.4941,31080.0
2017-12-04 10:10:00,117.51,117.63,116.77,117.06,52502.0,89.5169,89.6083,88.9532,89.1741,52502.0
2017-12-04 10:20:00,117.01,117.03,116.48,116.54,48352.0,89.136,89.1513,88.7323,88.778,48352.0
2017-12-04 10:30:00,116.6,116.68,115.68,115.69,38750.0,88.8237,88.8846,88.1229,88.1305,38750.0
2017-12-04 10:40:00,115.79,115.79,114.73,114.8,40030.0,88.2067,88.2067,87.3992,87.4525,40030.0
2017-12-04 10:50:00,114.77,114.81,114.14,114.15,38556.0,87.4296,87.4601,86.9497,86.9573,38556.0
2017-12-04 11:00:00,114.15,114.28,113.61,113.64,46881.0,86.9573,87.0564,86.546,86.5688,46881.0
2017-12-04 11:10:00,113.62,113.95,113.51,113.6,39991.0,86.5536,86.805,86.4698,86.5384,39991.0
2017-12-04 11:20:00,113.67,113.75,113.54,113.54,53358.0,86.5917,86.6526,86.4927,86.4927,53358.0
2017-12-04 11:30:00,113.54,113.54,113.0,113.0,28834.0,86.4927,86.4927,86.0813,86.0813,28834.0
2017-12-04 11:40:00,113.11,113.7,112.75,113.54,51922.0,86.1651,86.6145,85.8908,86.4927,51922.0
2017-12-04 11:50:00,113.55,113.72,113.41,113.47,38835.0,86.5003,86.6298,86.3936,86.4393,38835.0
2017-12-04 12:00:00,113.47,113.54,113.31,113.33,51696.0,86.4393,86.4927,86.3174,86.3327,51696.0
2017-12-04 12:10:00,113.28,113.29,112.84,112.89,45960.0,86.2946,86.3022,85.9594,85.9975,45960.0
2017-12-04 12:20:00,112.89,113.02,112.47,112.55,26888.0,85.9975,86.0965,85.6775,85.7385,26888.0
2017-12-04 12:30:00,112.55,113.03,112.55,112.8,41590.0,85.7385,86.1041,85.7385,85.9289,41590.0
2017-12-04 12:40:00,112.77,113.02,112.72,112.89,28844.0,85.9061,86.0965,85.868,85.9975,28844.0
2017-12-04 12:50:00,112.87,113.02,112.75,112.79,25116.0,85.9823,86.0965,85.8908,85.9213,25116.0
2017-12-04 13:00:00,112.8,112.89,112.58,112.59,26290.0,85.9289,85.9975,85.7613,85.769,26290.0
2017-12-04 13:10:00,112.59,112.75,112.5,112.75,33844.0,85.769,85.8908,85.7004,85.8908,33844.0
2017-12-04 13:20:00,112.72,112.84,112.68,112.68,25124.0,85.868,85.9594,85.8375,85.8375,25124.0
2017-12-04 13:30:00,112.7,112.73,112.55,112.57,38022.0,85.8528,85.8756,85.7385,85.7537,38022.0
2017-12-04 13:40:00,112.59,112.6,112.34,112.36,30586.0,85.769,85.7766,85.5785,85.5938,30586.0
2017-12-04 13:50:00,112.36,112.77,112.31,112.68,30475.0,85.5938,85.9061,85.5557,85.8375,30475.0
2017-12-04 14:00:00,112.67,112.73,112.5,112.63,38557.0,85.8299,85.8756,85.7004,85.7994,38557.0
2017-12-04 14:10:00,112.66,112.66,112.31,112.34,25972.0,85.8223,85.8223,85.5557,85.5785,25972.0
2017-12-04 14:20:00,112.34,112.42,112.07,112.2,34437.0,85.5785,85.6395,85.3728,85.4719,34437.0
2017-12-04 14:30:00,112.2,112.21,111.91,112.01,43179.0,85.4719,85.4795,85.2509,85.3271,43179.0
2017-12-04 14:40:00,112.03,112.03,111.81,111.84,35859.0,85.3424,85.3424,85.1748,85.1976,35859.0
2017-12-04 14:50:00,111.81,111.96,111.58,111.63,32033.0,85.1748,85.289,84.9996,85.0377,32033.0
2017-12-04 15:00:00,111.63,111.65,111.23,111.26,47027.0,85.0377,85.0529,84.7329,84.7558,47027.0
2017-12-04 15:10:00,111.28,111.36,111.15,111.21,44736.0,84.771,84.832,84.672,84.7177,44736.0
2017-12-04 15:20:00,111.22,111.32,111.11,111.22,116888.0,84.7253,84.8015,84.6415,84.7253,116888.0
2017-12-04 15:30:00,111.21,111.33,110.99,111.03,87959.0,84.7177,84.8091,84.5501,84.5806,87959.0
2017-12-04 15:40:00,111.02,111.04,110.48,110.58,140789.0,84.573,84.5882,84.1616,84.2378,140789.0
2017-12-04 15:50:00,110.61,110.91,110.52,110.56,267495.0,84.2606,84.4892,84.1921,84.2225,267495.0
2017-12-05 09:30:00,110.59,110.59,110.09,110.25,38983.0,84.2454,84.2454,83.8645,83.9864,38983.0
2017-12-05 09:40:00,110.19,111.49,110.18,111.49,69178.0,83.9407,84.931,83.9331,84.931,69178.0
2017-12-05 09:50:00,111.33,112.04,111.18,111.51,68080.0,84.8091,85.35,84.6948,84.9462,68080.0
2017-12-05 10:00:00,111.51,112.05,111.51,111.73,37871.0,84.9462,85.3576,84.9462,85.1138,37871.0
2017-12-05 10:10:00,111.8,112.95,111.8,112.95,36572.0,85.1672,86.0432,85.1672,86.0432,36572.0
2017-12-05 10:20:00,112.94,113.08,112.38,112.5,44107.0,86.0356,86.1422,85.609,85.7004,44107.0
2017-12-05 10:30:00,112.55,113.13,112.47,112.86,37813.0,85.7385,86.1803,85.6775,85.9746,37813.0
2017-12-05 10:40:00,112.81,112.95,112.63,112.89,35637.0,85.9366,86.0432,85.7994,85.9975,35637.0
2017-12-05 10:50:00,112.89,112.89,112.63,112.84,28979.0,85.9975,85.9975,85.7994,85.9594,28979.0
2017-12-05 11:00:00,112.85,113.21,112.85,113.19,35888.0,85.967,86.2413,85.967,86.226,35888.0
2017-12-05 11:10:00,113.19,113.48,113.19,113.27,55263.0,86.226,86.4469,86.226,86.287,55263.0
2017-12-05 11:20:00,113.23,113.73,113.14,113.69,32453.0,86.2565,86.6374,86.1879,86.6069,32453.0
2017-12-05 11:30:00,113.64,113.75,113.4,113.52,24535.0,86.5688,86.6526,86.386,86.4774,24535.0
2017-12-05 11:40:00,113.48,113.61,113.09,113.13,29138.0,86.4469,86.546,86.1499,86.1803,29138.0
2017-12-05 11:50:00,113.12,113.31,112.88,112.96,13998.0,86.1727,86.3174,85.9899,86.0508,13998.0
2017-12-05 12:00:00,112.98,112.98,112.8,112.86,13270.0,86.0661,86.0661,85.9289,85.9746,13270.0
2017-12-05 12:10:00,112.86,113.01,112.84,112.91,20405.0,85.9746,86.0889,85.9594,86.0127,20405.0
2017-12-05 12:20:00,112.93,113.08,112.8,112.99,46280.0,86.028,86.1422,85.9289,86.0737,46280.0
2017-12-05 12:30:00,112.98,113.25,112.97,113.09,27871.0,86.0661,86.2717,86.0584,86.1499,27871.0
2017-12-05 12:40:00,113.07,113.22,113.02,113.18,9421.0,86.1346,86.2489,86.0965,86.2184,9421.0
2017-12-05 12:50:00,113.18,113.18,112.99,113.0,17786.0,86.2184,86.2184,86.0737,86.0813,17786.0
2017-12-05 13:00:00,113.0,113.01,112.79,112.92,17594.0,86.0813,86.0889,85.9213,86.0203,17594.0
2017-12-05 13:10:00,112.87,113.31,112.87,113.16,32400.0,85.9823,86.3174,85.9823,86.2032,32400.0
2017-12-05 13:20:00,113.18,113.32,112.96,112.98,41731.0,86.2184,86.3251,86.0508,86.0661,41731.0
2017-12-05 13:30:00,113.02,113.23,112.98,113.23,10201.0,86.0965,86.2565,86.0661,86.2565,10201.0
2017-12-05 13:40:00,113.25,113.61,113.25,113.49,27518.0,86.2717,86.546,86.2717,86.4546,27518.0
2017-12-05 13:50:00,113.46,113.55,113.36,113.39,19396.0,86.4317,86.5003,86.3555,86.3784,19396.0
2017-12-05 14:00:00,113.42,113.42,113.15,113.27,31693.0,86.4012,86.4012,86.1956,86.287,31693.0
2017-12-05 14:10:00,113.27,113.54,113.27,113.45,57670.0,86.287,86.4927,86.287,86.4241,57670.0
2017-12-05 14:20:00,113.45,113.45,113.08,113.37,28916.0,86.4241,86.4241,86.1422,86.3632,28916.0
2017-12-05 14:30:00,113.35,113.47,113.12,113.34,30184.0,86.3479,86.4393,86.1727,86.3403,30184.0
2017-12-05 14:40:00,113.32,113.34,113.07,113.24,19427.0,86.3251,86.3403,86.1346,86.2641,19427.0
2017-12-05 14:50:00,113.27,113.3,113.11,113.26,28719.0,86.287,86.3098,86.1651,86.2794,28719.0
2017-12-05 15:00:00,113.27,113.29,113.06,113.18,37078.0,86.287,86.3022,86.127,86.2184,37078.0
2017-12-05 15:10:00,113.18,113.38,113.14,113.26,35922.0,86.2184,86.3708,86.1879,86.2794,35922.0
2017-12-05 15:20:00,113.23,113.44,113.19,113.19,34592.0,86.2565,86.4165,86.226,86.226,34592.0
2017-12-05 15:30:00,113.2,113.2,112.86,112.88,39326.0,86.2336,86.2336,85.9746,85.9899,39326.0
2017-12-05 15:40:00,112.88,113.17,112.86,113.09,62166.0,85.9899,86.2108,85.9746,86.1499,62166.0
2017-12-05 15:50:00,113.08,113.28,113.02,113.05,154785.0,86.1422,86.2946,86.0965,86.1194,154785.0
2017-12-06 09:30:00,112.57,113.57,112.57,113.38,29971.0,85.7537,86.5155,85.7537,86.3708,29971.0
2017-12-06 09:40:00,113.44,113.89,113.18,113.27,9300.0,86.4165,86.7593,86.2184,86.287,9300.0
2017-12-06 09:50:00,113.21,113.52,113.2,113.35,8978.0,86.2413,86.4774,86.2336,86.3479,8978.0
2017-12-06 10:00:00,113.35,113.36,113.05,113.1,15166.0,86.3479,86.3555,86.1194,86.1575,15166.0
2017-12-06 10:10:00,113.15,113.15,112.54,112.54,18780.0,86.1956,86.1956,85.7309,85.7309,18780.0
2017-12-06 10:20:00,112.54,112.55,112.31,112.35,8643.0,85.7309,85.7385,85.5557,85.5861,8643.0
2017-12-06 10:30:00,112.33,112.47,112.16,112.3,10807.0,85.5709,85.6775,85.4414,85.548,10807.0
2017-12-06 10:40:00,112.3,112.45,112.29,112.29,12201.0,85.548,85.6623,85.5404,85.5404,12201.0
2017-12-06 10:50:00,112.33,112.68,112.22,112.64,13383.0,85.5709,85.8375,85.4871,85.8071,13383.0
2017-12-06 11:00:00,112.65,112.8,112.61,112.65,6706.0,85.8147,85.9289,85.7842,85.8147,6706.0
2017-12-06 11:10:00,112.61,112.71,112.54,112.54,6383.0,85.7842,85.8604,85.7309,85.7309,6383.0
2017-12-06 11:20:00,112.6,112.76,112.5,112.7,16046.0,85.7766,85.8985,85.7004,85.8528,16046.0
2017-12-06 11:30:00,112.66,112.66,112.54,112.57,36770.0,85.8223,85.8223,85.7309,85.7537,36770.0
2017-12-06 11:40:00,112.58,112.66,112.53,112.56,16541.0,85.7613,85.8223,85.7233,85.7461,16541.0
2017-12-06 11:50:00,112.55,112.61,112.47,112.56,12101.0,85.7385,85.7842,85.6775,85.7461,12101.0
2017-12-06 12:00:00,112.53,112.61,112.5,112.57,6134.0,85.7233,85.7842,85.7004,85.7537,6134.0
2017-12-06 12:10:00,112.56,112.65,112.49,112.49,7200.0,85.7461,85.8147,85.6928,85.6928,7200.0
2017-12-06 12:20:00,112.49,112.55,112.42,112.54,7884.0,85.6928,85.7385,85.6395,85.7309,7884.0
2017-12-06 12:30:00,112.53,112.53,112.34,112.43,19807.0,85.7233,85.7233,85.5785,85.6471,19807.0
2017-12-06 12:40:00,112.43,112.64,112.42,112.55,8997.0,85.6471,85.8071,85.6395,85.7385,8997.0
2017-12-06 12:50:00,112.52,112.63,112.49,112.62,14783.0,85.7156,85.7994,85.6928,85.7918,14783.0
2017-12-06 13:00:00,112.64,112.65,112.51,112.59,9997.0,85.8071,85.8147,85.708,85.769,9997.0
2017-12-06 13:10:00,112.62,112.66,112.54,112.6,4717.0,85.7918,85.8223,85.7309,85.7766,4717.0
2017-12-06 13:20:00,112.59,112.67,112.56,112.63,7656.0,85.769,85.8299,85.7461,85.7994,7656.0
2017-12-06 13:30:00,112.66,112.69,112.57,112.6,10965.0,85.8223,85.8451,85.7537,85.7766,10965.0
2017-12-06 13:40:00,112.64,112.7,112.59,112.68,8079.0,85.8071,85.8528,85.769,85.8375,8079.0
2017-12-06 13:50:00,112.67,112.71,112.4,112.47,8074.0,85.8299,85.8604,85.6242,85.6775,8074.0
2017-12-06 14:00:00,112.5,112.56,112.39,112.39,9956.0,85.7004,85.7461,85.6166,85.6166,9956.0
2017-12-06 14:10:00,112.41,112.44,112.25,112.31,10936.0,85.6318,85.6547,85.51,85.5557,10936.0
2017-12-06 14:20:00,112.31,112.4,112.26,112.38,12624.0,85.5557,85.6242,85.5176,85.609,12624.0
2017-12-06 14:30:00,112.39,112.47,112.37,112.38,9485.0,85.6166,85.6775,85.6014,85.609,9485.0
2017-12-06 14:40:00,112.4,112.5,112.37,112.47,9748.0,85.6242,85.7004,85.6014,85.6775,9748.0
2017-12-06 14:50:00,112.47,112.51,112.44,112.5,11360.0,85.6775,85.708,85.6547,85.7004,11360.0
2017-12-06 15:00:00,112.5,112.57,112.48,112.48,12101.0,85.7004,85.7537,85.6852,85.6852,12101.0
2017-12-06 15:10:00,112.5,112.57,112.5,112.55,12723.0,85.7004,85.7537,85.7004,85.7385,12723.0
2017-12-06 15:20:00,112.55,112.66,112.55,112.66,13241.0,85.7385,85.8223,85.7385,85.8223,13241.0
2017-12-06 15:30:00,112.63,112.86,112.63,112.81,20555.0,85.7994,85.9746,85.7994,85.9366,20555.0
2017-12-06 15:40:00,112.79,112.82,112.56,112.59,31161.0,85.9213,85.9442,85.7461,85.769,31161.0
2017-12-06 15:50:00,112.57,112.64,112.5,112.61,77367.0,85.7537,85.8071,85.7004,85.7842,77367.0
2017-12-07 09:30:00,112.74,112.89,112.27,112.35,20241.0,85.8832,85.9975,85.5252,85.5861,20241.0
2017-12-07 09:40:00,112.36,112.37,111.85,112.03,21261.0,85.5938,85.6014,85.2052,85.3424,21261.0
2017-12-07 09:50:00,111.97,111.98,111.78,111.96,13142.0,85.2967,85.3043,85.1519,85.289,13142.0
2017-12-07 10:00:00,111.94,112.44,111.93,112.33,9662.0,85.2738,85.6547,85.2662,85.5709,9662.0
2017-12-07 10:10:00,112.37,112.57,112.33,112.5,2789.0,85.6014,85.7537,85.5709,85.7004,2789.0
2017-12-07 10:20:00,112.52,112.79,112.51,112.73,7318.0,85.7156,85.9213,85.708,85.8756,7318.0
2017-12-07 10:30:00,112.64,113.0,112.64,112.96,12245.0,85.8071,86.0813,85.8071,86.0508,12245.0
2017-12-07 10:40:00,112.97,113.23,112.96,113.23,5601.0,86.0584,86.2565,86.0508,86.2565,5601.0
2017-12-07 10:50:00,113.3,113.38,113.2,113.37,14290.0,86.3098,86.3708,86.2336,86.3632,14290.0
2017-12-07 11:00:00,113.32,113.51,113.3,113.31,11820.0,86.3251,86.4698,86.3098,86.3174,11820.0
2017-12-07 11:10:00,113.3,113.56,113.28,113.5,40371.0,86.3098,86.5079,86.2946,86.4622,40371.0
2017-12-07 11:20:00,113.51,113.54,113.42,113.51,11591.0,86.4698,86.4927,86.4012,86.4698,11591.0
2017-12-07 11:30:00,113.51,113.56,113.4,113.52,10114.0,86.4698,86.5079,86.386,86.4774,10114.0
2017-12-07 11:40:00,113.56,113.56,113.46,113.5,4199.0,86.5079,86.5079,86.4317,86.4622,4199.0
2017-12-07 11:50:00,113.5,113.97,113.49,113.94,17992.0,86.4622,86.8202,86.4546,86.7974,17992.0
2017-12-07 12:00:00,113.94,114.35,113.94,114.32,24354.0,86.7974,87.1097,86.7974,87.0868,24354.0
2017-12-07 12:10:00,114.33,114.36,114.2,114.31,30714.0,87.0945,87.1173,86.9954,87.0792,30714.0
2017-12-07 12:20:00,114.31,114.4,114.25,114.27,7873.0,87.0792,87.1478,87.0335,87.0488,7873.0
2017-12-07 12:30:00,114.23,114.46,114.23,114.39,17240.0,87.0183,87.1935,87.0183,87.1402,17240.0
2017-12-07 12:40:00,114.4,114.48,114.4,114.45,6499.0,87.1478,87.2087,87.1478,87.1859,6499.0
2017-12-07 12:50:00,114.48,114.48,114.22,114.23,6318.0,87.2087,87.2087,87.0107,87.0183,6318.0
2017-12-07 13:00:00,114.25,114.33,114.16,114.3,9099.0,87.0335,87.0945,86.965,87.0716,9099.0
2017-12-07 13:10:00,114.31,114.49,114.31,114.45,8258.0,87.0792,87.2163,87.0792,87.1859,8258.0
2017-12-07 13:20:00,114.42,114.44,114.31,114.4,5024.0,87.163,87.1783,87.0792,87.1478,5024.0
2017-12-07 13:30:00,114.36,114.41,114.28,114.36,18563.0,87.1173,87.1554,87.0564,87.1173,18563.0
2017-12-07 13:40:00,114.32,114.69,114.32,114.64,36996.0,87.0868,87.3687,87.0868,87.3306,36996.0
2017-12-07 13:50:00,114.58,114.83,114.57,114.8,14275.0,87.2849,87.4754,87.2773,87.4525,14275.0
2017-12-07 14:00:00,114.76,114.84,114.69,114.81,14363.0,87.422,87.483,87.3687,87.4601,14363.0
2017-12-07 14:10:00,114.82,114.89,114.73,114.73,13821.0,87.4677,87.5211,87.3992,87.3992,13821.0
2017-12-07 14:20:00,114.74,114.74,114.56,114.56,12793.0,87.4068,87.4068,87.2697,87.2697,12793.0
2017-12-07 14:30:00,114.58,114.81,114.56,114.78,22595.0,87.2849,87.4601,87.2697,87.4373,22595.0
2017-12-07 14:40:00,114.79,114.85,114.68,114.69,14720.0,87.4449,87.4906,87.3611,87.3687,14720.0
2017-12-07 14:50:00,114.68,114.7,114.5,114.59,16570.0,87.3611,87.3763,87.224,87.2925,16570.0
2017-12-07 15:00:00,114.58,114.67,114.51,114.52,8499.0,87.2849,87.3535,87.2316,87.2392,8499.0
2017-12-07 15:10:00,114.54,114.58,114.44,114.45,14563.0,87.2544,87.2849,87.1783,87.1859,14563.0
2017-12-07 15:20:00,114.44,114.45,114.14,114.14,51606.0,87.1783,87.1859,86.9497,86.9497,51606.0
2017-12-07 15:30:00,114.15,114.38,114.15,114.18,37244.0,86.9573,87.1325,86.9573,86.9802,37244.0
2017-12-07 15:40:00,114.18,114.23,114.09,114.21,72610.0,86.9802,87.0183,86.9116,87.003,72610.0
2017-12-07 15:50:00,114.2,114.27,114.05,114.17,91823.0,86.9954,87.0488,86.8812,86.9726,91823.0
2017-12-08 09:30:00,114.82,115.23,114.3,115.09,14798.0,87.4677,87.7801,87.0716,87.6734,14798.0
2017-12-08 09:40:00,115.11,115.44,114.95,115.4,9110.0,87.6886,87.94,87.5668,87.9096,9110.0
2017-12-08 09:50:00,115.4,115.83,115.25,115.67,20176.0,87.9096,88.2371,87.7953,88.1152,20176.0
2017-12-08 10:00:00,115.54,115.55,115.34,115.4,15541.0,88.0162,88.0238,87.8639,87.9096,15541.0
2017-12-08 10:10:00,115.4,115.68,115.35,115.56,15284.0,87.9096,88.1229,87.8715,88.0315,15284.0
2017-12-08 10:20:00,115.59,115.66,115.52,115.55,12477.0,88.0543,88.1076,88.001,88.0238,12477.0
2017-12-08 10:30:00,115.6,115.79,115.44,115.44,17152.0,88.0619,88.2067,87.94,87.94,17152.0
2017-12-08 10:40:00,115.45,115.75,115.35,115.7,11987.0,87.9477,88.1762,87.8715,88.1381,11987.0
2017-12-08 10:50:00,115.67,115.67,115.33,115.61,18929.0,88.1152,88.1152,87.8562,88.0695,18929.0
2017-12-08 11:00:00,115.61,115.72,115.45,115.51,30932.0,88.0695,88.1533,87.9477,87.9934,30932.0
2017-12-08 11:10:00,115.45,115.72,115.45,115.6,25391.0,87.9477,88.1533,87.9477,88.0619,25391.0
2017-12-08 11:20:00,115.58,115.62,115.33,115.44,41505.0,88.0467,88.0772,87.8562,87.94,41505.0
2017-12-08 11:30:00,115.39,115.54,115.35,115.46,19129.0,87.9019,88.0162,87.8715,87.9553,19129.0
2017-12-08 11:40:00,115.48,115.52,115.38,115.51,15450.0,87.9705,88.001,87.8943,87.9934,15450.0
2017-12-08 11:50:00,115.48,115.49,115.18,115.18,12582.0,87.9705,87.9781,87.742,87.742,12582.0
2017-12-08 12:00:00,115.12,115.13,115.0,115.02,5456.0,87.6963,87.7039,87.6049,87.6201,5456.0
2017-12-08 12:10:00,115.02,115.19,115.01,115.19,7552.0,87.6201,87.7496,87.6125,87.7496,7552.0
2017-12-08 12:20:00,115.2,115.28,115.14,115.22,5680.0,87.7572,87.8182,87.7115,87.7724,5680.0
2017-12-08 12:30:00,115.15,115.16,115.09,115.14,9374.0,87.7191,87.7267,87.6734,87.7115,9374.0
2017-12-08 12:40:00,115.14,115.17,115.1,115.13,8110.0,87.7115,87.7344,87.681,87.7039,8110.0
2017-12-08 12:50:00,115.15,115.17,115.07,115.15,8482.0,87.7191,87.7344,87.6582,87.7191,8482.0
2017-12-08 13:00:00,115.14,115.19,115.09,115.13,6004.0,87.7115,87.7496,87.6734,87.7039,6004.0
2017-12-08 13:10:00,115.13,115.18,115.05,115.11,12778.0,87.7039,87.742,87.6429,87.6886,12778.0
2017-12-08 13:20:00,115.14,115.18,115.1,115.18,4355.0,87.7115,87.742,87.681,87.742,4355.0
2017-12-08 13:30:00,115.18,115.21,115.08,115.11,12705.0,87.742,87.7648,87.6658,87.6886,12705.0
2017-12-08 13:40:00,115.13,115.16,115.06,115.08,7941.0,87.7039,87.7267,87.6506,87.6658,7941.0
2017-12-08 13:50:00,115.07,115.08,114.94,114.96,7133.0,87.6582,87.6658,87.5591,87.5744,7133.0
2017-12-08 14:00:00,114.95,114.98,114.9,114.93,12962.0,87.5668,87.5896,87.5287,87.5515,12962.0
2017-12-08 14:10:00,114.92,115.04,114.91,115.0,11293.0,87.5439,87.6353,87.5363,87.6049,11293.0
2017-12-08 14:20:00,114.99,115.05,114.96,114.99,8230.0,87.5972,87.6429,87.5744,87.5972,8230.0
2017-12-08 14:30:00,115.0,115.04,114.96,114.98,8725.0,87.6049,87.6353,87.5744,87.5896,8725.0
2017-12-08 14:40:00,114.98,115.03,114.96,115.0,11316.0,87.5896,87.6277,87.5744,87.6049,11316.0
2017-12-08 14:50:00,114.97,115.04,114.86,114.88,14275.0,87.582,87.6353,87.4982,87.5134,14275.0
2017-12-08 15:00:00,114.89,114.89,114.82,114.86,10504.0,87.5211,87.5211,87.4677,87.4982,10504.0
2017-12-08 15:10:00,114.86,114.89,114.83,114.86,6825.0,87.4982,87.5211,87.4754,87.4982,6825.0
2017-12-08 15:20:00,114.84,115.04,114.84,115.01,37264.0,87.483,87.6353,87.483,87.6125,37264.0
2017-12-08 15:30:00,114.99,115.01,114.79,114.8,16595.0,87.5972,87.6125,87.4449,87.4525,16595.0
2017-12-08 15:40:00,114.77,114.84,114.74,114.81,18210.0,87.4296,87.483,87.4068,87.4601,18210.0
2017-12-08 15:50:00,114.81,114.96,114.76,114.94,70038.0,87.4601,87.5744,87.422,87.5591,70038.0
2017-12-11 09:30:00,114.71,114.82,114.47,114.54,14710.0,87.3839,87.4677,87.2011,87.2544,14710.0
2017-12-11 09:40:00,114.44,114.44,114.09,114.21,31469.0,87.1783,87.1783,86.9116,87.003,31469.0
2017-12-11 09:50:00,114.22,114.52,113.96,114.25,26349.0,87.0107,87.2392,86.8126,87.0335,26349.0
2017-12-11 10:00:00,114.26,114.33,113.97,114.02,18158.0,87.0411,87.0945,86.8202,86.8583,18158.0
2017-12-11 10:10:00,113.99,114.18,113.9,114.09,12027.0,86.8355,86.9802,86.7669,86.9116,12027.0
2017-12-11 10:20:00,114.08,114.34,113.97,114.3,16404.0,86.904,87.1021,86.8202,87.0716,16404.0
2017-12-11 10:30:00,114.28,114.33,114.16,114.2,9476.0,87.0564,87.0945,86.965,86.9954,9476.0
2017-12-11 10:40:00,114.23,114.24,114.01,114.01,9152.0,87.0183,87.0259,86.8507,86.8507,9152.0
2017-12-11 10:50:00,114.0,114.21,113.93,113.93,27348.0,86.8431,87.003,86.7897,86.7897,27348.0
2017-12-11 11:00:00,113.86,113.95,113.67,113.93,25916.0,86.7364,86.805,86.5917,86.7897,25916.0
2017-12-11 11:10:00,113.87,113.92,113.56,113.62,12736.0,86.744,86.7821,86.5079,86.5536,12736.0
2017-12-11 11:20:00,113.58,113.78,113.55,113.68,15104.0,86.5231,86.6755,86.5003,86.5993,15104.0
2017-12-11 11:30:00,113.68,113.86,113.6,113.8,12528.0,86.5993,86.7364,86.5384,86.6907,12528.0
2017-12-11 11:40:00,113.86,113.94,113.79,113.91,5442.0,86.7364,86.7974,86.6831,86.7745,5442.0
2017-12-11 11:50:00,113.92,114.02,113.75,113.79,18290.0,86.7821,86.8583,86.6526,86.6831,18290.0
2017-12-11 12:00:00,113.77,113.98,113.77,113.98,3508.0,86.6679,86.8278,86.6679,86.8278,3508.0
2017-12-11 12:10:00,113.94,114.16,113.87,114.16,9082.0,86.7974,86.965,86.744,86.965,9082.0
2017-12-11 12:20:00,114.19,114.3,114.09,114.3,11170.0,86.9878,87.0716,86.9116,87.0716,11170.0
2017-12-11 12:30:00,114.3,114.3,114.14,114.23,6766.0,87.0716,87.0716,86.9497,87.0183,6766.0
2017-12-11 12:40:00,114.22,114.25,114.12,114.13,8046.0,87.0107,87.0335,86.9345,86.9421,8046.0
2017-12-11 12:50:00,114.18,114.25,114.11,114.2,11999.0,86.9802,87.0335,86.9269,86.9954,11999.0
2017-12-11 13:00:00,114.2,114.25,114.13,114.23,7431.0,86.9954,87.0335,86.9421,87.0183,7431.0
2017-12-11 13:10:00,114.23,114.35,114.2,114.35,6623.0,87.0183,87.1097,86.9954,87.1097,6623.0
2017-12-11 13:20:00,114.33,114.4,114.3,114.32,7467.0,87.0945,87.1478,87.0716,87.0868,7467.0
2017-12-11 13:30:00,114.33,114.43,114.29,114.35,19267.0,87.0945,87.1706,87.064,87.1097,19267.0
2017-12-11 13:40:00,114.38,114.42,114.35,114.42,6341.0,87.1325,87.163,87.1097,87.163,6341.0
2017-12-11 13:50:00,114.4,114.57,114.38,114.51,10567.0,87.1478,87.2773,87.1325,87.2316,10567.0
2017-12-11 14:00:00,114.5,114.74,114.5,114.68,10068.0,87.224,87.4068,87.224,87.3611,10068.0
2017-12-11 14:10:00,114.71,114.74,114.66,114.7,10337.0,87.3839,87.4068,87.3458,87.3763,10337.0
2017-12-11 14:20:00,114.71,114.85,114.7,114.83,8771.0,87.3839,87.4906,87.3763,87.4754,8771.0
2017-12-11 14:30:00,114.81,114.86,114.73,114.8,15079.0,87.4601,87.4982,87.3992,87.4525,15079.0
2017-12-11 14:40:00,114.83,114.85,114.78,114.81,23460.0,87.4754,87.4906,87.4373,87.4601,23460.0
2017-12-11 14:50:00,114.81,114.91,114.74,114.8,10367.0,87.4601,87.5363,87.4068,87.4525,10367.0
2017-12-11 15:00:00,114.82,114.84,114.75,114.78,7934.0,87.4677,87.483,87.4144,87.4373,7934.0
2017-12-11 15:10:00,114.79,114.85,114.77,114.84,12323.0,87.4449,87.4906,87.4296,87.483,12323.0
2017-12-11 15:20:00,114.86,115.02,114.85,115.0,22585.0,87.4982,87.6201,87.4906,87.6049,22585.0
2017-12-11 15:30:00,115.0,115.04,114.94,115.0,18090.0,87.6049,87.6353,87.5591,87.6049,18090.0
2017-12-11 15:40:00,115.01,115.07,114.97,115.02,19685.0,87.6125,87.6582,87.582,87.6201,19685.0
2017-12-11 15:50:00,115.04,115.09,114.95,115.03,60522.0,87.6353,87.6734,87.5668,87.6277,60522.0
2017-12-12 09:30:00,114.84,114.95,113.71,113.74,25812.0,87.483,87.5668,86.6222,86.645,25812.0
2017-12-12 09:40:00,113.73,113.78,113.48,113.59,26425.0,86.6374,86.6755,86.4469,86.5307,26425.0
2017-12-12 09:50:00,113.65,114.24,113.62,114.24,25814.0,86.5764,87.0259,86.5536,87.0259,25814.0
2017-12-12 10:00:00,114.26,114.35,114.09,114.13,18629.0,87.0411,87.1097,86.9116,86.9421,18629.0
2017-12-12 10:10:00,114.12,114.37,114.08,114.33,22061.0,86.9345,87.1249,86.904,87.0945,22061.0
2017-12-12 10:20:00,114.29,114.32,114.2,114.27,12221.0,87.064,87.0868,86.9954,87.0488,12221.0
2017-12-12 10:30:00,114.27,114.58,114.25,114.58,10498.0,87.0488,87.2849,87.0335,87.2849,10498.0
2017-12-12 10:40:00,114.56,114.6,114.48,114.5,17932.0,87.2697,87.3001,87.2087,87.224,17932.0
2017-12-12 10:50:00,114.54,114.76,114.49,114.7,13334.0,87.2544,87.422,87.2163,87.3763,13334.0
2017-12-12 11:00:00,114.75,114.88,114.71,114.88,6519.0,87.4144,87.5134,87.3839,87.5134,6519.0
2017-12-12 11:10:00,114.87,115.22,114.8,115.22,16002.0,87.5058,87.7724,87.4525,87.7724,16002.0
2017-12-12 11:20:00,115.22,115.34,115.13,115.31,23365.0,87.7724,87.8639,87.7039,87.841,23365.0
2017-12-12 11:30:00,115.32,115.44,115.31,115.41,37072.0,87.8486,87.94,87.841,87.9172,37072.0
2017-12-12 11:40:00,115.41,115.42,115.25,115.27,24433.0,87.9172,87.9248,87.7953,87.8105,24433.0
2017-12-12 11:50:00,115.27,115.34,115.07,115.25,14558.0,87.8105,87.8639,87.6582,87.7953,14558.0
2017-12-12 12:00:00,115.26,115.41,115.15,115.23,15565.0,87.8029,87.9172,87.7191,87.7801,15565.0
2017-12-12 12:10:00,115.23,115.39,115.19,115.23,14127.0,87.7801,87.9019,87.7496,87.7801,14127.0
2017-12-12 12:20:00,115.17,115.24,115.08,115.18,13301.0,87.7344,87.7877,87.6658,87.742,13301.0
2017-12-12 12:30:00,115.18,115.24,115.12,115.24,9398.0,87.742,87.7877,87.6963,87.7877,9398.0
2017-12-12 12:40:00,115.24,115.34,115.24,115.34,8046.0,87.7877,87.8639,87.7877,87.8639,8046.0
2017-12-12 12:50:00,115.29,115.3,115.19,115.26,8241.0,87.8258,87.8334,87.7496,87.8029,8241.0
2017-12-12 13:00:00,115.26,115.3,115.13,115.17,8670.0,87.8029,87.8334,87.7039,87.7344,8670.0
2017-12-12 13:10:00,115.17,115.26,115.16,115.26,8382.0,87.7344,87.8029,87.7267,87.8029,8382.0
2017-12-12 13:20:00,115.21,115.27,115.15,115.15,8659.0,87.7648,87.8105,87.7191,87.7191,8659.0
2017-12-12 13:30:00,115.15,115.2,115.14,115.17,5789.0,87.7191,87.7572,87.7115,87.7344,5789.0
2017-12-12 13:40:00,115.14,115.18,115.1,115.14,6100.0,87.7115,87.742,87.681,87.7115,6100.0
2017-12-12 13:50:00,115.19,115.2,115.12,115.13,11772.0,87.7496,87.7572,87.6963,87.7039,11772.0
2017-12-12 14:00:00,115.12,115.15,115.03,115.05,9637.0,87.6963,87.7191,87.6277,87.6429,9637.0
2017-12-12 14:10:00,115.05,115.14,115.03,115.12,6040.0,87.6429,87.7115,87.6277,87.6963,6040.0
2017-12-12 14:20:00,115.13,115.23,115.13,115.18,9080.0,87.7039,87.7801,87.7039,87.742,9080.0
2017-12-12 14:30:00,115.19,115.23,115.14,115.22,12920.0,87.7496,87.7801,87.7115,87.7724,12920.0
2017-12-12 14:40:00,115.22,115.27,115.2,115.21,13492.0,87.7724,87.8105,87.7572,87.7648,13492.0
2017-12-12 14:50:00,115.21,115.27,115.17,115.18,30092.0,87.7648,87.8105,87.7344,87.742,30092.0
2017-12-12 15:00:00,115.18,115.18,115.06,115.1,15799.0,87.742,87.742,87.6506,87.681,15799.0
2017-12-12 15:10:00,115.1,115.14,114.97,115.0,16043.0,87.681,87.7115,87.582,87.6049,16043.0
2017-12-12 15:20:00,114.99,114.99,114.8,114.83,30724.0,87.5972,87.5972,87.4525,87.4754,30724.0
2017-12-12 15:30:00,114.81,114.87,114.66,114.86,35405.0,87.4601,87.5058,87.3458,87.4982,35405.0
2017-12-12 15:40:00,114.86,115.05,114.86,114.91,54657.0,87.4982,87.6429,87.4982,87.5363,54657.0
2017-12-12 15:50:00,114.9,114.94,114.87,114.91,110643.0,87.5287,87.5591,87.5058,87.5363,110643.0
2017-12-13 09:30:00,115.14,115.92,115.08,115.63,26841.0,87.7115,88.3057,87.6658,88.0848,26841.0
2017-12-13 09:40:00,115.68,115.8,115.51,115.8,12638.0,88.1229,88.2143,87.9934,88.2143,12638.0
2017-12-13 09:50:00,115.76,115.86,115.64,115.72,17967.0,88.1838,88.26,88.0924,88.1533,17967.0
2017-12-13 10:00:00,115.7,115.84,115.36,115.36,20022.0,88.1381,88.2448,87.8791,87.8791,20022.0
2017-12-13 10:10:00,115.42,115.66,115.4,115.59,10802.0,87.9248,88.1076,87.9096,88.0543,10802.0
2017-12-13 10:20:00,115.6,115.6,115.29,115.33,14427.0,88.0619,88.0619,87.8258,87.8562,14427.0
2017-12-13 10:30:00,115.33,115.5,115.33,115.34,15693.0,87.8562,87.9857,87.8562,87.8639,15693.0
2017-12-13 10:40:00,115.34,115.54,115.25,115.32,14548.0,87.8639,88.0162,87.7953,87.8486,14548.0
2017-12-13 10:50:00,115.36,115.42,115.28,115.35,10775.0,87.8791,87.9248,87.8182,87.8715,10775.0
2017-12-13 11:00:00,115.33,115.41,115.25,115.32,22780.0,87.8562,87.9172,87.7953,87.8486,22780.0
2017-12-13 11:10:00,115.34,115.48,115.31,115.42,10751.0,87.8639,87.9705,87.841,87.9248,10751.0
2017-12-13 11:20:00,115.41,115.5,115.37,115.44,37075.0,87.9172,87.9857,87.8867,87.94,37075.0
2017-12-13 11:30:00,115.44,115.51,115.38,115.47,8517.0,87.94,87.9934,87.8943,87.9629,8517.0
2017-12-13 11:40:00,115.44,115.45,115.33,115.33,7104.0,87.94,87.9477,87.8562,87.8562,7104.0
2017-12-13 11:50:00,115.35,115.4,115.21,115.28,8363.0,87.8715,87.9096,87.7648,87.8182,8363.0
2017-12-13 12:00:00,115.24,115.25,115.06,115.17,17569.0,87.7877,87.7953,87.6506,87.7344,17569.0
2017-12-13 12:10:00,115.18,115.19,115.12,115.15,13258.0,87.742,87.7496,87.6963,87.7191,13258.0
2017-12-13 12:20:00,115.16,115.19,115.09,115.17,8338.0,87.7267,87.7496,87.6734,87.7344,8338.0
2017-12-13 12:30:00,115.18,115.18,115.09,115.09,10253.0,87.742,87.742,87.6734,87.6734,10253.0
2017-12-13 12:40:00,115.09,115.11,115.02,115.06,9415.0,87.6734,87.6886,87.6201,87.6506,9415.0
2017-12-13 12:50:00,115.07,115.15,115.03,115.1,9896.0,87.6582,87.7191,87.6277,87.681,9896.0
2017-12-13 13:00:00,115.12,115.3,115.11,115.18,7327.0,87.6963,87.8334,87.6886,87.742,7327.0
2017-12-13 13:10:00,115.18,115.19,115.06,115.1,7180.0,87.742,87.7496,87.6506,87.681,7180.0
2017-12-13 13:20:00,115.11,115.16,115.04,115.09,14266.0,87.6886,87.7267,87.6353,87.6734,14266.0
2017-12-13 13:30:00,115.12,115.22,115.06,115.16,8827.0,87.6963,87.7724,87.6506,87.7267,8827.0
2017-12-13 13:40:00,115.17,115.23,115.14,115.22,6031.0,87.7344,87.7801,87.7115,87.7724,6031.0
2017-12-13 13:50:00,115.24,115.3,115.12,115.2,11587.0,87.7877,87.8334,87.6963,87.7572,11587.0
2017-12-13 14:00:00,115.24,115.74,115.24,115.7,20920.0,87.7877,88.1686,87.7877,88.1381,20920.0
2017-12-13 14:10:00,115.73,115.91,115.7,115.77,62590.0,88.161,88.2981,88.1381,88.1914,62590.0
2017-12-13 14:20:00,115.78,115.88,115.53,115.61,28831.0,88.199,88.2752,88.0086,88.0695,28831.0
2017-12-13 14:30:00,115.61,115.8,115.55,115.63,16115.0,88.0695,88.2143,88.0238,88.0848,16115.0
2017-12-13 14:40:00,115.63,115.83,115.59,115.7,34334.0,88.0848,88.2371,88.0543,88.1381,34334.0
2017-12-13 14:50:00,115.7,115.93,115.62,115.84,21496.0,88.1381,88.3133,88.0772,88.2448,21496.0
2017-12-13 15:00:00,115.82,115.84,115.51,115.56,13269.0,88.2295,88.2448,87.9934,88.0315,13269.0
2017-12-13 15:10:00,115.59,115.64,115.53,115.58,13680.0,88.0543,88.0924,88.0086,88.0467,13680.0
2017-12-13 15:20:00,115.62,115.7,115.59,115.63,47035.0,88.0772,88.1381,88.0543,88.0848,47035.0
2017-12-13 15:30:00,115.61,115.62,115.44,115.46,31940.0,88.0695,88.0772,87.94,87.9553,31940.0
2017-12-13 15:40:00,115.45,115.55,115.41,115.5,37257.0,87.9477,88.0238,87.9172,87.9857,37257.0
2017-12-13 15:50:00,115.52,115.54,115.33,115.35,60974.0,88.001,88.0162,87.8562,87.8715,60974.0
2017-12-14 09:30:00,114.21,114.44,114.08,114.32,19605.0,87.705,87.8816,87.6052,87.7895,19605.0
2017-12-14 09:40:00,114.5,114.51,114.14,114.18,12548.0,87.9277,87.9354,87.6512,87.682,12548.0
2017-12-14 09:50:00,114.24,114.24,114.1,114.14,4090.0,87.728,87.728,87.6205,87.6512,4090.0
2017-12-14 10:00:00,114.1,114.26,114.09,114.22,7196.0,87.6205,87.7434,87.6128,87.7127,7196.0
2017-12-14 10:10:00,114.2,114.46,114.13,114.39,6652.0,87.6973,87.897,87.6436,87.8432,6652.0
2017-12-14 10:20:00,114.39,114.89,114.37,114.76,10099.0,87.8432,88.2272,87.8279,88.1273,10099.0
2017-12-14 10:30:00,114.67,114.8,114.63,114.63,5214.0,88.0582,88.1581,88.0275,88.0275,5214.0
2017-12-14 10:40:00,114.65,114.8,114.62,114.64,5513.0,88.0429,88.1581,88.0198,88.0352,5513.0
2017-12-14 10:50:00,114.6,114.64,114.51,114.63,12421.0,88.0045,88.0352,87.9354,88.0275,12421.0
2017-12-14 11:00:00,114.61,114.72,114.56,114.62,10109.0,88.0122,88.0966,87.9738,88.0198,10109.0
2017-12-14 11:10:00,114.64,114.84,114.58,114.75,4998.0,88.0352,88.1888,87.9891,88.1197,4998.0
2017-12-14 11:20:00,114.81,114.96,114.76,114.96,10522.0,88.1657,88.2809,88.1273,88.2809,10522.0
2017-12-14 11:30:00,114.96,115.11,114.93,115.07,5517.0,88.2809,88.3961,88.2579,88.3654,5517.0
2017-12-14 11:40:00,115.07,115.11,115.01,115.05,11340.0,88.3654,88.3961,88.3193,88.35,11340.0
2017-12-14 11:50:00,115.05,115.14,115.04,115.08,10450.0,88.35,88.4192,88.3424,88.3731,10450.0
2017-12-14 12:00:00,115.09,115.29,115.05,115.26,8618.0,88.3808,88.5344,88.35,88.5113,8618.0
2017-12-14 12:10:00,115.23,115.4,115.22,115.39,11551.0,88.4883,88.6188,88.4806,88.6111,11551.0
2017-12-14 12:20:00,115.38,115.43,115.35,115.38,6125.0,88.6035,88.6419,88.5804,88.6035,6125.0
2017-12-14 12:30:00,115.4,115.43,115.36,115.36,5211.0,88.6188,88.6419,88.5881,88.5881,5211.0
2017-12-14 12:40:00,115.36,115.4,115.32,115.34,7178.0,88.5881,88.6188,88.5574,88.5727,7178.0
2017-12-14 12:50:00,115.35,115.41,115.32,115.41,12464.0,88.5804,88.6265,88.5574,88.6265,12464.0
2017-12-14 13:00:00,115.41,115.51,115.41,115.51,9365.0,88.6265,88.7033,88.6265,88.7033,9365.0
2017-12-14 13:10:00,115.5,115.55,115.48,115.52,14664.0,88.6956,88.734,88.6803,88.711,14664.0
2017-12-14 13:20:00,115.52,115.63,115.47,115.56,13536.0,88.711,88.7954,88.6726,88.7417,13536.0
2017-12-14 13:30:00,115.56,115.62,115.52,115.61,7998.0,88.7417,88.7878,88.711,88.7801,7998.0
2017-12-14 13:40:00,115.56,115.6,115.52,115.52,5855.0,88.7417,88.7724,88.711,88.711,5855.0
2017-12-14 13:50:00,115.57,115.59,115.46,115.48,14763.0,88.7494,88.7647,88.6649,88.6803,14763.0
2017-12-14 14:00:00,115.5,115.5,115.42,115.48,11124.0,88.6956,88.6956,88.6342,88.6803,11124.0
2017-12-14 14:10:00,115.45,115.61,115.42,115.61,13099.0,88.6572,88.7801,88.6342,88.7801,13099.0
2017-12-14 14:20:00,115.61,115.62,115.49,115.52,14277.0,88.7801,88.7878,88.6879,88.711,14277.0
2017-12-14 14:30:00,115.53,115.57,115.42,115.46,17477.0,88.7187,88.7494,88.6342,88.6649,17477.0
2017-12-14 14:40:00,115.47,115.47,115.3,115.35,13815.0,88.6726,88.6726,88.542,88.5804,13815.0
2017-12-14 14:50:00,115.36,115.41,115.31,115.35,9659.0,88.5881,88.6265,88.5497,88.5804,9659.0
2017-12-14 15:00:00,115.34,115.47,115.34,115.42,18170.0,88.5727,88.6726,88.5727,88.6342,18170.0
2017-12-14 15:10:00,115.41,115.43,115.26,115.29,12258.0,88.6265,88.6419,88.5113,88.5344,12258.0
2017-12-14 15:20:00,115.29,115.36,115.26,115.36,17059.0,88.5344,88.5881,88.5113,88.5881,17059.0
2017-12-14 15:30:00,115.35,115.49,115.32,115.41,18781.0,88.5804,88.6879,88.5574,88.6265,18781.0
2017-12-14 15:40:00,115.43,115.48,115.33,115.4,40331.0,88.6419,88.6803,88.5651,88.6188,40331.0
2017-12-14 15:50:00,115.39,115.42,115.27,115.29,80661.0,88.6111,88.6342,88.519,88.5344,80661.0
2017-12-15 09:30:00,116.13,116.17,115.49,116.0,281313.0,89.1794,89.2101,88.6879,89.0796,281313.0
2017-12-15 09:40:00,116.13,116.13,114.83,115.03,17764.0,89.1794,89.1794,88.1811,88.3347,17764.0
2017-12-15 09:50:00,114.98,115.28,114.87,115.03,9622.0,88.2963,88.5267,88.2118,88.3347,9622.0
2017-12-15 10:00:00,114.97,115.08,114.73,114.98,13547.0,88.2886,88.3731,88.1043,88.2963,13547.0
2017-12-15 10:10:00,114.98,115.2,114.98,115.08,16314.0,88.2963,88.4652,88.2963,88.3731,16314.0
2017-12-15 10:20:00,114.95,115.15,114.95,115.06,6727.0,88.2733,88.4268,88.2733,88.3577,6727.0
2017-12-15 10:30:00,115.05,115.08,114.97,115.01,17024.0,88.35,88.3731,88.2886,88.3193,17024.0
2017-12-15 10:40:00,115.04,115.11,114.84,114.92,11089.0,88.3424,88.3961,88.1888,88.2502,11089.0
2017-12-15 10:50:00,114.88,115.0,114.88,114.91,8067.0,88.2195,88.3117,88.2195,88.2425,8067.0
2017-12-15 11:00:00,114.93,114.94,114.71,114.87,17781.0,88.2579,88.2656,88.089,88.2118,17781.0
2017-12-15 11:10:00,114.8,114.86,114.68,114.68,5311.0,88.1581,88.2041,88.0659,88.0659,5311.0
2017-12-15 11:20:00,114.67,114.95,114.65,114.88,31372.0,88.0582,88.2733,88.0429,88.2195,31372.0
2017-12-15 11:30:00,114.87,114.98,114.7,114.71,10741.0,88.2118,88.2963,88.0813,88.089,10741.0
2017-12-15 11:40:00,114.67,114.7,114.48,114.63,18999.0,88.0582,88.0813,87.9123,88.0275,18999.0
2017-12-15 11:50:00,114.65,114.68,114.53,114.57,10355.0,88.0429,88.0659,87.9507,87.9814,10355.0
2017-12-15 12:00:00,114.59,114.79,114.57,114.77,5878.0,87.9968,88.1504,87.9814,88.135,5878.0
2017-12-15 12:10:00,114.77,114.81,114.68,114.78,6518.0,88.135,88.1657,88.0659,88.1427,6518.0
2017-12-15 12:20:00,114.75,114.97,114.71,114.97,6852.0,88.1197,88.2886,88.089,88.2886,6852.0
2017-12-15 12:30:00,114.97,114.97,114.84,114.84,8705.0,88.2886,88.2886,88.1888,88.1888,8705.0
2017-12-15 12:40:00,114.86,114.86,114.75,114.8,6095.0,88.2041,88.2041,88.1197,88.1581,6095.0
2017-12-15 12:50:00,114.84,114.87,114.63,114.63,7503.0,88.1888,88.2118,88.0275,88.0275,7503.0
2017-12-15 13:00:00,114.66,114.85,114.59,114.85,10408.0,88.0506,88.1965,87.9968,88.1965,10408.0
2017-12-15 13:10:00,114.79,114.79,114.69,114.7,9821.0,88.1504,88.1504,88.0736,88.0813,9821.0
2017-12-15 13:20:00,114.69,114.72,114.66,114.66,6144.0,88.0736,88.0966,88.0506,88.0506,6144.0
2017-12-15 13:30:00,114.67,114.67,114.45,114.56,21309.0,88.0582,88.0582,87.8893,87.9738,21309.0
2017-12-15 13:40:00,114.54,114.67,114.47,114.56,11444.0,87.9584,88.0582,87.9046,87.9738,11444.0
2017-12-15 13:50:00,114.58,114.64,114.51,114.6,14385.0,87.9891,88.0352,87.9354,88.0045,14385.0
2017-12-15 14:00:00,114.6,114.66,114.58,114.63,18674.0,88.0045,88.0506,87.9891,88.0275,18674.0
2017-12-15 14:10:00,114.65,114.65,114.58,114.62,11622.0,88.0429,88.0429,87.9891,88.0198,11622.0
2017-12-15 14:20:00,114.6,114.7,114.59,114.6,17913.0,88.0045,88.0813,87.9968,88.0045,17913.0
2017-12-15 14:30:00,114.57,114.6,114.5,114.6,12064.0,87.9814,88.0045,87.9277,88.0045,12064.0
2017-12-15 14:40:00,114.58,114.68,114.57,114.66,12418.0,87.9891,88.0659,87.9814,88.0506,12418.0
2017-12-15 14:50:00,114.66,114.71,114.62,114.7,13543.0,88.0506,88.089,88.0198,88.0813,13543.0
2017-12-15 15:00:00,114.71,114.94,114.69,114.93,16372.0,88.089,88.2656,88.0736,88.2579,16372.0
2017-12-15 15:10:00,114.9,114.92,114.8,114.86,25338.0,88.2349,88.2502,88.1581,88.2041,25338.0
2017-12-15 15:20:00,114.85,114.96,114.79,114.96,22155.0,88.1965,88.2809,88.1504,88.2809,22155.0
2017-12-15 15:30:00,114.94,114.96,114.78,114.87,29955.0,88.2656,88.2809,88.1427,88.2118,29955.0
2017-12-15 15:40:00,114.87,114.87,114.43,114.43,86038.0,88.2118,88.2118,87.8739,87.8739,86038.0
2017-12-15 15:50:00,114.44,114.6,114.33,114.47,221193.0,87.8816,88.0045,87.7971,87.9046,221193.0
2017-12-18 09:30:00,115.01,115.01,114.35,114.5,25407.0,88.3193,88.3193,87.8125,87.9277,25407.0
2017-12-18 09:40:00,114.51,114.68,114.36,114.44,23621.0,87.9354,88.0659,87.8202,87.8816,23621.0
2017-12-18 09:50:00,114.4,114.63,114.08,114.28,34859.0,87.8509,88.0275,87.6052,87.7587,34859.0
2017-12-18 10:00:00,114.26,114.6,114.18,114.6,22832.0,87.7434,88.0045,87.682,88.0045,22832.0
2017-12-18 10:10:00,114.64,114.99,114.63,114.76,12500.0,88.0352,88.304,88.0275,88.1273,12500.0
2017-12-18 10:20:00,114.77,115.11,114.76,114.95,15975.0,88.135,88.3961,88.1273,88.2733,15975.0
2017-12-18 10:30:00,114.94,115.26,114.94,115.25,8945.0,88.2656,88.5113,88.2656,88.5036,8945.0
2017-12-18 10:40:00,115.23,115.25,115.1,115.12,13110.0,88.4883,88.5036,88.3884,88.4038,13110.0
2017-12-18 10:50:00,115.18,115.18,114.96,115.08,15108.0,88.4499,88.4499,88.2809,88.3731,15108.0
2017-12-18 11:00:00,115.05,115.05,114.88,115.02,27403.0,88.35,88.35,88.2195,88.327,27403.0
2017-12-18 11:10:00,115.02,115.08,114.82,114.93,19080.0,88.327,88.3731,88.1734,88.2579,19080.0
2017-12-18 11:20:00,114.93,114.97,114.76,114.77,23340.0,88.2579,88.2886,88.1273,88.135,23340.0
2017-12-18 11:30:00,114.77,114.87,114.68,114.69,6655.0,88.135,88.2118,88.0659,88.0736,6655.0
2017-12-18 11:40:00,114.69,114.72,114.6,114.68,3619.0,88.0736,88.0966,88.0045,88.0659,3619.0
2017-12-18 11:50:00,114.72,114.77,114.63,114.63,6180.0,88.0966,88.135,88.0275,88.0275,6180.0
2017-12-18 12:00:00,114.7,114.84,114.65,114.69,8855.0,88.0813,88.1888,88.0429,88.0736,8855.0
2017-12-18 12:10:00,114.67,114.72,114.59,114.59,1269.0,88.0582,88.0966,87.9968,87.9968,1269.0
2017-12-18 12:20:00,114.61,114.8,114.61,114.78,6910.0,88.0122,88.1581,88.0122,88.1427,6910.0
2017-12-18 12:30:00,114.74,114.74,114.54,114.54,5738.0,88.112,88.112,87.9584,87.9584,5738.0
2017-12-18 12:40:00,114.56,114.61,114.53,114.58,3250.0,87.9738,88.0122,87.9507,87.9891,3250.0
2017-12-18 12:50:00,114.54,114.54,114.47,114.53,4299.0,87.9584,87.9584,87.9046,87.9507,4299.0
2017-12-18 13:00:00,114.53,114.56,114.45,114.48,5288.0,87.9507,87.9738,87.8893,87.9123,5288.0
2017-12-18 13:10:00,114.5,114.73,114.47,114.66,7200.0,87.9277,88.1043,87.9046,88.0506,7200.0
2017-12-18 13:20:00,114.66,114.79,114.64,114.72,4166.0,88.0506,88.1504,88.0352,88.0966,4166.0
2017-12-18 13:30:00,114.69,114.73,114.66,114.71,4987.0,88.0736,88.1043,88.0506,88.089,4987.0
2017-12-18 13:40:00,114.72,114.73,114.46,114.47,6349.0,88.0966,88.1043,87.897,87.9046,6349.0
2017-12-18 13:50:00,114.51,114.61,114.47,114.57,8470.0,87.9354,88.0122,87.9046,87.9814,8470.0
2017-12-18 14:00:00,114.55,114.56,114.46,114.48,8091.0,87.9661,87.9738,87.897,87.9123,8091.0
2017-12-18 14:10:00,114.45,114.48,114.41,114.48,9781.0,87.8893,87.9123,87.8586,87.9123,9781.0
2017-12-18 14:20:00,114.49,114.52,114.37,114.43,4175.0,87.92,87.943,87.8279,87.8739,4175.0
2017-12-18 14:30:00,114.39,114.51,114.37,114.39,12329.0,87.8432,87.9354,87.8279,87.8432,12329.0
2017-12-18 14:40:00,114.34,114.4,114.29,114.34,11699.0,87.8048,87.8509,87.7664,87.8048,11699.0
2017-12-18 14:50:00,114.34,114.45,114.27,114.43,8538.0,87.8048,87.8893,87.7511,87.8739,8538.0
2017-12-18 15:00:00,114.48,114.48,114.32,114.32,9308.0,87.9123,87.9123,87.7895,87.7895,9308.0
2017-12-18 15:10:00,114.31,114.33,114.27,114.3,8613.0,87.7818,87.7971,87.7511,87.7741,8613.0
2017-12-18 15:20:00,114.31,114.36,114.21,114.25,13966.0,87.7818,87.8202,87.705,87.7357,13966.0
2017-12-18 15:30:00,114.26,114.27,114.08,114.11,18185.0,87.7434,87.7511,87.6052,87.6282,18185.0
2017-12-18 15:40:00,114.12,114.22,114.12,114.21,26890.0,87.6359,87.7127,87.6359,87.705,26890.0
2017-12-18 15:50:00,114.2,114.2,114.04,114.12,86352.0,87.6973,87.6973,87.5744,87.6359,86352.0
2017-12-19 09:30:00,114.34,114.61,113.82,113.84,22981.0,87.8048,88.0122,87.4055,87.4209,22981.0
2017-12-19 09:40:00,113.78,113.78,112.83,112.9,16659.0,87.3748,87.3748,86.6452,86.699,16659.0
2017-12-19 09:50:00,112.83,112.83,112.05,112.05,24297.0,86.6452,86.6452,86.0463,86.0463,24297.0
2017-12-19 10:00:00,112.1,112.8,112.1,112.54,25994.0,86.0847,86.6222,86.0847,86.4225,25994.0
2017-12-19 10:10:00,112.48,112.49,111.97,112.23,22194.0,86.3765,86.3842,85.9848,86.1845,22194.0
2017-12-19 10:20:00,112.27,112.27,112.12,112.23,15639.0,86.2152,86.2152,86.1,86.1845,15639.0
2017-12-19 10:30:00,112.25,112.57,112.25,112.48,37924.0,86.1999,86.4456,86.1999,86.3765,37924.0
2017-12-19 10:40:00,112.48,112.77,112.34,112.63,17927.0,86.3765,86.5992,86.269,86.4917,17927.0
2017-12-19 10:50:00,112.61,112.66,112.45,112.55,9202.0,86.4763,86.5147,86.3534,86.4302,9202.0
2017-12-19 11:00:00,112.55,112.59,112.42,112.44,19769.0,86.4302,86.4609,86.3304,86.3458,19769.0
2017-12-19 11:10:00,112.44,112.44,111.91,111.98,16741.0,86.3458,86.3458,85.9388,85.9925,16741.0
2017-12-19 11:20:00,112.04,112.17,111.89,111.98,18225.0,86.0386,86.1384,85.9234,85.9925,18225.0
2017-12-19 11:30:00,112.0,112.44,111.98,112.24,31165.0,86.0079,86.3458,85.9925,86.1922,31165.0
2017-12-19 11:40:00,112.2,112.44,112.09,112.44,22279.0,86.1615,86.3458,86.077,86.3458,22279.0
2017-12-19 11:50:00,112.43,112.47,112.06,112.22,18383.0,86.3381,86.3688,86.0539,86.1768,18383.0
2017-12-19 12:00:00,112.18,112.26,112.09,112.15,26215.0,86.1461,86.2075,86.077,86.1231,26215.0
2017-12-19 12:10:00,112.12,112.18,111.9,111.91,38002.0,86.1,86.1461,85.9311,85.9388,38002.0
2017-12-19 12:20:00,111.94,112.0,111.76,111.82,20758.0,85.9618,86.0079,85.8236,85.8696,20758.0
2017-12-19 12:30:00,111.82,111.97,111.82,111.96,20916.0,85.8696,85.9848,85.8696,85.9772,20916.0
2017-12-19 12:40:00,111.96,112.01,111.81,111.9,20550.0,85.9772,86.0155,85.862,85.9311,20550.0
2017-12-19 12:50:00,111.91,111.94,111.78,111.91,32248.0,85.9388,85.9618,85.8389,85.9388,32248.0
2017-12-19 13:00:00,111.91,111.93,111.8,111.89,8873.0,85.9388,85.9541,85.8543,85.9234,8873.0
2017-12-19 13:10:00,111.89,111.94,111.66,111.72,48893.0,85.9234,85.9618,85.7468,85.7928,48893.0
2017-12-19 13:20:00,111.73,111.92,111.68,111.69,177700.0,85.8005,85.9464,85.7621,85.7698,177700.0
2017-12-19 13:30:00,111.73,112.18,111.67,112.08,17343.0,85.8005,86.1461,85.7545,86.0693,17343.0
2017-12-19 13:40:00,112.08,112.37,112.03,112.37,10977.0,86.0693,86.292,86.0309,86.292,10977.0
2017-12-19 13:50:00,112.33,112.53,112.28,112.43,10519.0,86.2613,86.4149,86.2229,86.3381,10519.0
2017-12-19 14:00:00,112.47,112.48,112.22,112.23,58656.0,86.3688,86.3765,86.1768,86.1845,58656.0
2017-12-19 14:10:00,112.25,112.34,112.09,112.15,8752.0,86.1999,86.269,86.077,86.1231,8752.0
2017-12-19 14:20:00,112.2,112.23,112.08,112.19,10701.0,86.1615,86.1845,86.0693,86.1538,10701.0
2017-12-19 14:30:00,112.16,112.18,111.87,111.88,15306.0,86.1307,86.1461,85.908,85.9157,15306.0
2017-12-19 14:40:00,111.91,111.98,111.85,111.89,19684.0,85.9388,85.9925,85.8927,85.9234,19684.0
2017-12-19 14:50:00,111.91,111.95,111.73,111.78,20020.0,85.9388,85.9695,85.8005,85.8389,20020.0
2017-12-19 15:00:00,111.78,111.84,111.7,111.8,27228.0,85.8389,85.885,85.7775,85.8543,27228.0
2017-12-19 15:10:00,111.79,112.03,111.79,112.03,20564.0,85.8466,86.0309,85.8466,86.0309,20564.0
2017-12-19 15:20:00,112.02,112.08,112.0,112.02,14371.0,86.0232,86.0693,86.0079,86.0232,14371.0
2017-12-19 15:30:00,112.02,112.04,111.9,111.93,30085.0,86.0232,86.0386,85.9311,85.9541,30085.0
2017-12-19 15:40:00,111.94,111.95,111.82,111.86,53840.0,85.9618,85.9695,85.8696,85.9004,53840.0
2017-12-19 15:50:00,111.86,111.97,111.75,111.78,97600.0,85.9004,85.9848,85.8159,85.8389,97600.0
2017-12-20 09:30:00,111.28,111.77,110.07,110.22,58952.0,85.455,85.8312,84.5258,84.641,58952.0
2017-12-20 09:40:00,110.28,111.25,110.22,110.98,54388.0,84.687,85.4319,84.641,85.2246,54388.0
2017-12-20 09:50:00,111.07,111.12,110.18,110.63,18084.0,85.2937,85.3321,84.6102,84.9558,18084.0
2017-12-20 10:00:00,110.79,111.07,110.68,110.86,21380.0,85.0787,85.2937,84.9942,85.1324,21380.0
2017-12-20 10:10:00,110.81,110.96,110.55,110.96,44132.0,85.094,85.2092,84.8944,85.2092,44132.0
2017-12-20 10:20:00,110.95,111.05,110.76,111.05,15749.0,85.2015,85.2783,85.0556,85.2783,15749.0
2017-12-20 10:30:00,111.08,111.42,111.04,111.2,19274.0,85.3014,85.5625,85.2707,85.3935,19274.0
2017-12-20 10:40:00,111.24,111.24,110.95,110.97,18998.0,85.4242,85.4242,85.2015,85.2169,18998.0
2017-12-20 10:50:00,110.99,111.46,110.99,111.39,11828.0,85.2323,85.5932,85.2323,85.5394,11828.0
2017-12-20 11:00:00,111.39,111.66,111.33,111.43,12524.0,85.5394,85.7468,85.4934,85.5702,12524.0
2017-12-20 11:10:00,111.42,111.78,111.28,111.69,17357.0,85.5625,85.8389,85.455,85.7698,17357.0
2017-12-20 11:20:00,111.67,111.74,111.56,111.63,9150.0,85.7545,85.8082,85.67,85.7237,9150.0
2017-12-20 11:30:00,111.62,111.64,111.45,111.47,8504.0,85.7161,85.7314,85.5855,85.6009,8504.0
2017-12-20 11:40:00,111.47,111.54,111.39,111.52,15139.0,85.6009,85.6546,85.5394,85.6393,15139.0
2017-12-20 11:50:00,111.53,111.71,111.51,111.63,15143.0,85.6469,85.7852,85.6316,85.7237,15143.0
2017-12-20 12:00:00,111.62,111.69,111.43,111.44,13857.0,85.7161,85.7698,85.5702,85.5778,13857.0
2017-12-20 12:10:00,111.44,111.44,111.28,111.34,8026.0,85.5778,85.5778,85.455,85.501,8026.0
2017-12-20 12:20:00,111.3,111.32,111.06,111.12,23892.0,85.4703,85.4857,85.286,85.3321,23892.0
2017-12-20 12:30:00,111.16,111.18,110.98,110.98,11303.0,85.3628,85.3782,85.2246,85.2246,11303.0
2017-12-20 12:40:00,110.91,110.94,110.63,110.66,20450.0,85.1708,85.1939,84.9558,84.9788,20450.0
2017-12-20 12:50:00,110.67,110.89,110.59,110.89,21473.0,84.9865,85.1555,84.9251,85.1555,21473.0
2017-12-20 13:00:00,110.9,110.91,110.8,110.87,8530.0,85.1631,85.1708,85.0864,85.1401,8530.0
2017-12-20 13:10:00,110.87,110.95,110.53,110.55,29163.0,85.1401,85.2015,84.879,84.8944,29163.0
2017-12-20 13:20:00,110.53,110.55,110.34,110.45,19956.0,84.879,84.8944,84.7331,84.8176,19956.0
2017-12-20 13:30:00,110.49,110.53,110.39,110.4,12865.0,84.8483,84.879,84.7715,84.7792,12865.0
2017-12-20 13:40:00,110.37,110.45,110.31,110.33,12469.0,84.7561,84.8176,84.7101,84.7254,12469.0
2017-12-20 13:50:00,110.34,110.57,110.32,110.5,25085.0,84.7331,84.9097,84.7178,84.856,25085.0
2017-12-20 14:00:00,110.5,110.57,110.46,110.47,19574.0,84.856,84.9097,84.8253,84.8329,19574.0
2017-12-20 14:10:00,110.48,110.61,110.42,110.56,22529.0,84.8406,84.9404,84.7945,84.9021,22529.0
2017-12-20 14:20:00,110.57,110.64,110.29,110.3,42389.0,84.9097,84.9635,84.6947,84.7024,42389.0
2017-12-20 14:30:00,110.29,110.33,110.13,110.16,25283.0,84.6947,84.7254,84.5718,84.5949,25283.0
2017-12-20 14:40:00,110.15,110.38,110.14,110.28,50352.0,84.5872,84.7638,84.5795,84.687,50352.0
2017-12-20 14:50:00,110.3,110.35,110.17,110.17,25651.0,84.7024,84.7408,84.6026,84.6026,25651.0
2017-12-20 15:00:00,110.19,110.29,110.16,110.16,21836.0,84.6179,84.6947,84.5949,84.5949,21836.0
2017-12-20 15:10:00,110.16,110.37,110.11,110.37,22991.0,84.5949,84.7561,84.5565,84.7561,22991.0
2017-12-20 15:20:00,110.36,110.47,110.34,110.35,35200.0,84.7485,84.8329,84.7331,84.7408,35200.0
2017-12-20 15:30:00,110.34,110.59,110.34,110.59,43012.0,84.7331,84.9251,84.7331,84.9251,43012.0
2017-12-20 15:40:00,110.57,110.7,110.45,110.48,55546.0,84.9097,85.0096,84.8176,84.8406,55546.0
2017-12-20 15:50:00,110.48,110.6,110.43,110.44,173792.0,84.8406,84.9328,84.8022,84.8099,173792.0
2017-12-21 09:30:00,110.53,110.85,110.42,110.77,18924.0,84.879,85.1248,84.7945,85.0633,18924.0
2017-12-21 09:40:00,110.79,110.88,110.38,110.53,23316.0,85.0787,85.1478,84.7638,84.879,23316.0
2017-12-21 09:50:00,110.57,110.68,110.19,110.39,18643.0,84.9097,84.9942,84.6179,84.7715,18643.0
2017-12-21 10:00:00,110.52,110.55,110.31,110.41,10131.0,84.8713,84.8944,84.7101,84.7869,10131.0
2017-12-21 10:10:00,110.41,110.82,110.41,110.7,8276.0,84.7869,85.1017,84.7869,85.0096,8276.0
2017-12-21 10:20:00,110.68,110.7,110.45,110.67,8988.0,84.9942,85.0096,84.8176,84.9865,8988.0
2017-12-21 10:30:00,110.72,110.79,110.38,110.48,19119.0,85.0249,85.0787,84.7638,84.8406,19119.0
2017-12-21 10:40:00,110.51,110.56,110.32,110.4,3525.0,84.8637,84.9021,84.7178,84.7792,3525.0
2017-12-21 10:50:00,110.39,110.49,110.23,110.25,4288.0,84.7715,84.8483,84.6486,84.664,4288.0
2017-12-21 11:00:00,110.33,110.34,110.09,110.09,7585.0,84.7254,84.7331,84.5411,84.5411,7585.0
2017-12-21 11:10:00,110.08,110.23,110.02,110.07,5035.0,84.5334,84.6486,84.4874,84.5258,5035.0
2017-12-21 11:20:00,110.03,110.29,109.89,110.03,21448.0,84.4951,84.6947,84.3875,84.4951,21448.0
2017-12-21 11:30:00,109.99,110.23,109.91,110.19,12027.0,84.4643,84.6486,84.4029,84.6179,12027.0
2017-12-21 11:40:00,110.25,110.25,109.88,109.88,19728.0,84.664,84.664,84.3799,84.3799,19728.0
2017-12-21 11:50:00,109.91,109.97,109.6,109.66,11742.0,84.4029,84.449,84.1648,84.2109,11742.0
2017-12-21 12:00:00,109.72,109.78,109.6,109.65,7370.0,84.257,84.3031,84.1648,84.2032,7370.0
2017-12-21 12:10:00,109.63,109.72,109.59,109.59,9872.0,84.1879,84.257,84.1572,84.1572,9872.0
2017-12-21 12:20:00,109.61,109.71,109.5,109.5,10620.0,84.1725,84.2493,84.0881,84.0881,10620.0
2017-12-21 12:30:00,109.48,109.77,109.48,109.67,12034.0,84.0727,84.2954,84.0727,84.2186,12034.0
2017-12-21 12:40:00,109.65,109.7,109.6,109.66,11450.0,84.2032,84.2416,84.1648,84.2109,11450.0
2017-12-21 12:50:00,109.67,109.79,109.58,109.75,11409.0,84.2186,84.3107,84.1495,84.28,11409.0
2017-12-21 13:00:00,109.76,109.87,109.6,109.68,6696.0,84.2877,84.3722,84.1648,84.2263,6696.0
2017-12-21 13:10:00,109.71,109.81,109.62,109.72,9193.0,84.2493,84.3261,84.1802,84.257,9193.0
2017-12-21 13:20:00,109.7,109.72,109.54,109.57,15656.0,84.2416,84.257,84.1188,84.1418,15656.0
2017-12-21 13:30:00,109.59,109.6,109.42,109.42,13750.0,84.1572,84.1648,84.0266,84.0266,13750.0
2017-12-21 13:40:00,109.42,109.49,109.36,109.41,17841.0,84.0266,84.0804,83.9805,84.0189,17841.0
2017-12-21 13:50:00,109.42,109.55,109.28,109.54,50267.0,84.0266,84.1264,83.9191,84.1188,50267.0
2017-12-21 14:00:00,109.53,109.56,109.48,109.51,8034.0,84.1111,84.1341,84.0727,84.0957,8034.0
2017-12-21 14:10:00,109.52,109.53,109.41,109.45,11643.0,84.1034,84.1111,84.0189,84.0497,11643.0
2017-12-21 14:20:00,109.45,109.52,109.38,109.46,51410.0,84.0497,84.1034,83.9959,84.0573,51410.0
2017-12-21 14:30:00,109.44,109.44,109.19,109.38,33200.0,84.042,84.042,83.85,83.9959,33200.0
2017-12-21 14:40:00,109.35,109.37,109.29,109.33,22932.0,83.9729,83.9882,83.9268,83.9575,22932.0
2017-12-21 14:50:00,109.34,109.46,109.33,109.41,9468.0,83.9652,84.0573,83.9575,84.0189,9468.0
2017-12-21 15:00:00,109.42,109.46,109.37,109.43,15596.0,84.0266,84.0573,83.9882,84.0343,15596.0
2017-12-21 15:10:00,109.42,109.52,109.35,109.38,16802.0,84.0266,84.1034,83.9729,83.9959,16802.0
2017-12-21 15:20:00,109.38,109.45,109.35,109.4,41251.0,83.9959,84.0497,83.9729,84.0113,41251.0
2017-12-21 15:30:00,109.4,109.43,109.31,109.31,19294.0,84.0113,84.0343,83.9421,83.9421,19294.0
2017-12-21 15:40:00,109.33,109.42,109.25,109.26,48757.0,83.9575,84.0266,83.8961,83.9037,48757.0
2017-12-21 15:50:00,109.27,109.45,109.26,109.33,85356.0,83.9114,84.0497,83.9037,83.9575,85356.0
2017-12-22 09:30:00,110.46,111.39,109.57,110.13,85441.0,84.8253,85.5394,84.1418,84.5718,85441.0
2017-12-22 09:40:00,110.11,110.28,109.86,110.1,36351.0,84.5565,84.687,84.3645,84.5488,36351.0
2017-12-22 09:50:00,110.06,110.51,109.96,110.45,25139.0,84.5181,84.8637,84.4413,84.8176,25139.0
2017-12-22 10:00:00,110.49,110.82,110.47,110.66,15700.0,84.8483,85.1017,84.8329,84.9788,15700.0
2017-12-22 10:10:00,110.68,110.85,110.62,110.81,27639.0,84.9942,85.1248,84.9481,85.094,27639.0
2017-12-22 10:20:00,110.81,110.83,110.67,110.77,22600.0,85.094,85.1094,84.9865,85.0633,22600.0
2017-12-22 10:30:00,110.77,110.81,110.69,110.69,11780.0,85.0633,85.094,85.0019,85.0019,11780.0
2017-12-22 10:40:00,110.68,110.83,110.68,110.76,26098.0,84.9942,85.1094,84.9942,85.0556,26098.0
2017-12-22 10:50:00,110.77,111.12,110.75,111.09,37990.0,85.0633,85.3321,85.048,85.3091,37990.0
2017-12-22 11:00:00,111.09,111.21,111.03,111.11,27273.0,85.3091,85.4012,85.263,85.3244,27273.0
2017-12-22 11:10:00,111.11,111.25,111.1,111.25,9785.0,85.3244,85.4319,85.3167,85.4319,9785.0
2017-12-22 11:20:00,111.25,111.39,111.11,111.11,25639.0,85.4319,85.5394,85.3244,85.3244,25639.0
2017-12-22 11:30:00,111.11,111.25,111.04,111.23,13462.0,85.3244,85.4319,85.2707,85.4166,13462.0
2017-12-22 11:40:00,111.2,111.31,111.08,111.26,6205.0,85.3935,85.478,85.3014,85.4396,6205.0
2017-12-22 11:50:00,111.28,111.28,111.07,111.09,9508.0,85.455,85.455,85.2937,85.3091,9508.0
2017-12-22 12:00:00,111.09,111.12,110.83,110.89,9518.0,85.3091,85.3321,85.1094,85.1555,9518.0
2017-12-22 12:10:00,110.87,110.95,110.8,110.95,7845.0,85.1401,85.2015,85.0864,85.2015,7845.0
2017-12-22 12:20:00,110.92,110.94,110.8,110.91,15170.0,85.1785,85.1939,85.0864,85.1708,15170.0
2017-12-22 12:30:00,110.9,110.99,110.87,110.99,10754.0,85.1631,85.2323,85.1401,85.2323,10754.0
2017-12-22 12:40:00,111.0,111.03,110.95,111.0,7462.0,85.2399,85.263,85.2015,85.2399,7462.0
2017-12-22 12:50:00,111.0,111.02,110.94,110.97,9481.0,85.2399,85.2553,85.1939,85.2169,9481.0
2017-12-22 13:00:00,110.97,111.02,110.96,110.99,16821.0,85.2169,85.2553,85.2092,85.2323,16821.0
2017-12-22 13:10:00,111.0,111.13,110.97,111.11,7761.0,85.2399,85.3398,85.2169,85.3244,7761.0
2017-12-22 13:20:00,111.09,111.23,111.07,111.11,12038.0,85.3091,85.4166,85.2937,85.3244,12038.0
2017-12-22 13:30:00,111.13,111.19,111.1,111.12,12155.0,85.3398,85.3858,85.3167,85.3321,12155.0
2017-12-22 13:40:00,111.14,111.19,111.11,111.12,18257.0,85.3475,85.3858,85.3244,85.3321,18257.0
2017-12-22 13:50:00,111.14,111.29,111.12,111.25,14905.0,85.3475,85.4626,85.3321,85.4319,14905.0
2017-12-22 14:00:00,111.24,111.29,111.15,111.2,11347.0,85.4242,85.4626,85.3551,85.3935,11347.0
2017-12-22 14:10:00,111.2,111.3,111.2,111.28,10614.0,85.3935,85.4703,85.3935,85.455,10614.0
2017-12-22 14:20:00,111.29,111.38,111.19,111.28,11221.0,85.4626,85.5318,85.3858,85.455,11221.0
2017-12-22 14:30:00,111.24,111.36,111.24,111.29,15967.0,85.4242,85.5164,85.4242,85.4626,15967.0
2017-12-22 14:40:00,111.26,111.26,111.15,111.15,12186.0,85.4396,85.4396,85.3551,85.3551,12186.0
2017-12-22 14:50:00,111.17,111.26,111.15,111.16,21921.0,85.3705,85.4396,85.3551,85.3628,21921.0
2017-12-22 15:00:00,111.16,111.21,111.0,111.01,27727.0,85.3628,85.4012,85.2399,85.2476,27727.0
2017-12-22 15:10:00,111.0,111.03,110.95,110.98,17737.0,85.2399,85.263,85.2015,85.2246,17737.0
2017-12-22 15:20:00,110.98,111.03,110.96,110.97,14121.0,85.2246,85.263,85.2092,85.2169,14121.0
2017-12-22 15:30:00,110.99,111.05,110.94,110.96,24946.0,85.2323,85.2783,85.1939,85.2092,24946.0
2017-12-22 15:40:00,110.95,111.01,110.94,110.99,23629.0,85.2015,85.2476,85.1939,85.2323,23629.0
2017-12-22 15:50:00,110.98,111.02,110.96,110.99,81952.0,85.2246,85.2553,85.2092,85.2323,81952.0
2017-12-26 09:30:00,111.06,111.37,110.39,111.03,11947.0,85.286,85.5241,84.7715,85.263,11947.0
2017-12-26 09:40:00,110.95,111.4,110.95,111.15,17566.0,85.2015,85.5471,85.2015,85.3551,17566.0
2017-12-26 09:50:00,111.14,111.31,111.03,111.14,11837.0,85.3475,85.478,85.263,85.3475,11837.0
2017-12-26 10:00:00,111.17,111.44,111.06,111.37,18775.0,85.3705,85.5778,85.286,85.5241,18775.0
2017-12-26 10:10:00,111.31,111.42,111.13,111.31,17720.0,85.478,85.5625,85.3398,85.478,17720.0
2017-12-26 10:20:00,111.32,111.44,111.28,111.4,6080.0,85.4857,85.5778,85.455,85.5471,6080.0
2017-12-26 10:30:00,111.41,111.76,111.41,111.64,14136.0,85.5548,85.8236,85.5548,85.7314,14136.0
2017-12-26 10:40:00,111.72,111.81,111.57,111.81,8574.0,85.7928,85.862,85.6777,85.862,8574.0
2017-12-26 10:50:00,111.72,111.78,111.71,111.76,2781.0,85.7928,85.8389,85.7852,85.8236,2781.0
2017-12-26 11:00:00,111.75,112.02,111.74,111.87,13381.0,85.8159,86.0232,85.8082,85.908,13381.0
2017-12-26 11:10:00,111.87,111.89,111.76,111.82,11874.0,85.908,85.9234,85.8236,85.8696,11874.0
2017-12-26 11:20:00,111.83,112.04,111.76,111.96,13226.0,85.8773,86.0386,85.8236,85.9772,13226.0
2017-12-26 11:30:00,111.94,112.16,111.93,112.09,5172.0,85.9618,86.1307,85.9541,86.077,5172.0
2017-12-26 11:40:00,112.13,112.17,112.09,112.09,6334.0,86.1077,86.1384,86.077,86.077,6334.0
2017-12-26 11:50:00,112.14,112.32,112.05,112.08,17640.0,86.1154,86.2536,86.0463,86.0693,17640.0
2017-12-26 12:00:00,112.11,112.12,111.94,111.97,9593.0,86.0923,86.1,85.9618,85.9848,9593.0
2017-12-26 12:10:00,111.96,112.06,111.87,112.06,19163.0,85.9772,86.0539,85.908,86.0539,19163.0
2017-12-26 12:20:00,112.0,112.08,111.95,112.04,7389.0,86.0079,86.0693,85.9695,86.0386,7389.0
2017-12-26 12:30:00,112.0,112.03,111.92,112.0,4800.0,86.0079,86.0309,85.9464,86.0079,4800.0
2017-12-26 12:40:00,111.95,112.01,111.94,111.98,3228.0,85.9695,86.0155,85.9618,85.9925,3228.0
2017-12-26 12:50:00,111.96,112.04,111.92,111.93,6577.0,85.9772,86.0386,85.9464,85.9541,6577.0
2017-12-26 13:00:00,111.92,111.98,111.9,111.92,4046.0,85.9464,85.9925,85.9311,85.9464,4046.0
2017-12-26 13:10:00,111.92,111.97,111.88,111.92,5900.0,85.9464,85.9848,85.9157,85.9464,5900.0
2017-12-26 13:20:00,111.93,111.93,111.86,111.91,5329.0,85.9541,85.9541,85.9004,85.9388,5329.0
2017-12-26 13:30:00,111.88,111.89,111.75,111.77,3710.0,85.9157,85.9234,85.8159,85.8312,3710.0
2017-12-26 13:40:00,111.75,111.75,111.65,111.69,7442.0,85.8159,85.8159,85.7391,85.7698,7442.0
2017-12-26 13:50:00,111.62,111.67,111.54,111.54,2338.0,85.7161,85.7545,85.6546,85.6546,2338.0
2017-12-26 14:00:00,111.53,111.6,111.53,111.55,8412.0,85.6469,85.7007,85.6469,85.6623,8412.0
2017-12-26 14:10:00,111.55,111.68,111.53,111.6,7020.0,85.6623,85.7621,85.6469,85.7007,7020.0
2017-12-26 14:20:00,111.59,111.66,111.57,111.62,6553.0,85.693,85.7468,85.6777,85.7161,6553.0
2017-12-26 14:30:00,111.61,111.61,111.52,111.53,5034.0,85.7084,85.7084,85.6393,85.6469,5034.0
2017-12-26 14:40:00,111.54,111.57,111.39,111.39,6635.0,85.6546,85.6777,85.5394,85.5394,6635.0
2017-12-26 14:50:00,111.39,111.54,111.38,111.53,7186.0,85.5394,85.6546,85.5318,85.6469,7186.0
2017-12-26 15:00:00,111.5,111.66,111.5,111.63,23060.0,85.6239,85.7468,85.6239,85.7237,23060.0
2017-12-26 15:10:00,111.64,111.7,111.61,111.63,12797.0,85.7314,85.7775,85.7084,85.7237,12797.0
2017-12-26 15:20:00,111.62,111.66,111.55,111.55,12591.0,85.7161,85.7468,85.6623,85.6623,12591.0
2017-12-26 15:30:00,111.54,111.56,111.47,111.51,8428.0,85.6546,85.67,85.6009,85.6316,8428.0
2017-12-26 15:40:00,111.51,111.57,111.47,111.5,16817.0,85.6316,85.6777,85.6009,85.6239,16817.0
2017-12-26 15:50:00,111.51,111.63,111.44,111.58,49241.0,85.6316,85.7237,85.5778,85.6853,49241.0
2017-12-27 09:30:00,111.84,112.5,111.8,112.5,12783.0,85.885,86.3918,85.8543,86.3918,12783.0
2017-12-27 09:40:00,112.4,112.66,112.37,112.64,13352.0,86.315,86.5147,86.292,86.4993,13352.0
2017-12-27 09:50:00,112.66,112.87,112.48,112.5,13466.0,86.5147,86.676,86.3765,86.3918,13466.0
2017-12-27 10:00:00,112.5,112.65,112.29,112.55,13306.0,86.3918,86.507,86.2306,86.4302,13306.0
2017-12-27 10:10:00,112.54,112.63,112.34,112.51,8205.0,86.4225,86.4917,86.269,86.3995,8205.0
2017-12-27 10:20:00,112.56,112.67,112.47,112.5,6125.0,86.4379,86.5224,86.3688,86.3918,6125.0
2017-12-27 10:30:00,112.51,112.83,112.5,112.64,9925.0,86.3995,86.6452,86.3918,86.4993,9925.0
2017-12-27 10:40:00,112.56,113.04,112.56,113.04,9467.0,86.4379,86.8065,86.4379,86.8065,9467.0
2017-12-27 10:50:00,113.05,113.17,113.0,113.17,9271.0,86.8142,86.9063,86.7758,86.9063,9271.0
2017-12-27 11:00:00,113.17,113.45,113.14,113.42,17408.0,86.9063,87.1214,86.8833,87.0983,17408.0
2017-12-27 11:10:00,113.38,113.52,113.28,113.35,15028.0,87.0676,87.1751,86.9908,87.0446,15028.0
2017-12-27 11:20:00,113.27,113.4,113.21,113.36,8568.0,86.9831,87.083,86.9371,87.0523,8568.0
2017-12-27 11:30:00,113.38,113.42,113.22,113.33,8545.0,87.0676,87.0983,86.9447,87.0292,8545.0
2017-12-27 11:40:00,113.29,113.32,112.9,112.95,9073.0,86.9985,87.0215,86.699,86.7374,9073.0
2017-12-27 11:50:00,112.98,113.06,112.61,112.61,9865.0,86.7604,86.8219,86.4763,86.4763,9865.0
2017-12-27 12:00:00,112.62,112.79,112.42,112.48,14763.0,86.484,86.6145,86.3304,86.3765,14763.0
2017-12-27 12:10:00,112.45,112.71,112.45,112.54,17228.0,86.3534,86.5531,86.3534,86.4225,17228.0
2017-12-27 12:20:00,112.5,112.53,112.38,112.5,5557.0,86.3918,86.4149,86.2997,86.3918,5557.0
2017-12-27 12:30:00,112.52,112.61,112.34,112.45,8699.0,86.4072,86.4763,86.269,86.3534,8699.0
2017-12-27 12:40:00,112.44,112.54,112.4,112.5,5873.0,86.3458,86.4225,86.315,86.3918,5873.0
2017-12-27 12:50:00,112.52,112.53,112.3,112.34,7788.0,86.4072,86.4149,86.2382,86.269,7788.0
2017-12-27 13:00:00,112.41,112.49,112.38,112.45,8516.0,86.3227,86.3842,86.2997,86.3534,8516.0
2017-12-27 13:10:00,112.42,112.62,112.4,112.4,10944.0,86.3304,86.484,86.315,86.315,10944.0
2017-12-27 13:20:00,112.4,112.5,112.37,112.43,4412.0,86.315,86.3918,86.292,86.3381,4412.0
2017-12-27 13:30:00,112.47,112.59,112.38,112.46,8560.0,86.3688,86.4609,86.2997,86.3611,8560.0
2017-12-27 13:40:00,112.47,112.67,112.4,112.63,9206.0,86.3688,86.5224,86.315,86.4917,9206.0
2017-12-27 13:50:00,112.66,112.72,112.49,112.6,13357.0,86.5147,86.5608,86.3842,86.4686,13357.0
2017-12-27 14:00:00,112.62,112.68,112.48,112.63,11571.0,86.484,86.5301,86.3765,86.4917,11571.0
2017-12-27 14:10:00,112.61,112.77,112.5,112.61,23281.0,86.4763,86.5992,86.3918,86.4763,23281.0
2017-12-27 14:20:00,112.61,112.7,112.49,112.59,13433.0,86.4763,86.5454,86.3842,86.4609,13433.0
2017-12-27 14:30:00,112.61,112.62,112.34,112.42,13069.0,86.4763,86.484,86.269,86.3304,13069.0
2017-12-27 14:40:00,112.39,112.44,112.34,112.4,10736.0,86.3074,86.3458,86.269,86.315,10736.0
2017-12-27 14:50:00,112.38,112.6,112.34,112.5,16956.0,86.2997,86.4686,86.269,86.3918,16956.0
2017-12-27 15:00:00,112.5,112.5,112.41,112.47,15162.0,86.3918,86.3918,86.3227,86.3688,15162.0
2017-12-27 15:10:00,112.49,112.51,112.39,112.46,23520.0,86.3842,86.3995,86.3074,86.3611,23520.0
2017-12-27 15:20:00,112.46,112.49,112.43,112.45,17874.0,86.3611,86.3842,86.3381,86.3534,17874.0
2017-12-27 15:30:00,112.46,112.49,112.42,112.42,24425.0,86.3611,86.3842,86.3304,86.3304,24425.0
2017-12-27 15:40:00,112.42,112.48,112.39,112.48,19449.0,86.3304,86.3765,86.3074,86.3765,19449.0
2017-12-27 15:50:00,112.48,112.58,112.46,112.48,91233.0,86.3765,86.4533,86.3611,86.3765,91233.0
2017-12-28 09:30:00,112.4,112.93,112.35,112.71,15720.0,86.315,86.722,86.2766,86.5531,15720.0
2017-12-28 09:40:00,112.87,113.24,112.82,113.01,10670.0,86.676,86.9601,86.6376,86.7835,10670.0
2017-12-28 09:50:00,112.95,113.0,112.5,112.62,11662.0,86.7374,86.7758,86.3918,86.484,11662.0
2017-12-28 10:00:00,112.67,113.05,112.58,112.96,11183.0,86.5224,86.8142,86.4533,86.7451,11183.0
2017-12-28 10:10:00,113.01,113.03,112.65,112.65,6825.0,86.7835,86.7988,86.507,86.507,6825.0
2017-12-28 10:20:00,112.64,112.95,112.59,112.81,5128.0,86.4993,86.7374,86.4609,86.6299,5128.0
2017-12-28 10:30:00,112.88,113.02,112.78,112.88,3561.0,86.6836,86.7912,86.6069,86.6836,3561.0
2017-12-28 10:40:00,112.87,113.07,112.87,112.95,3833.0,86.676,86.8296,86.676,86.7374,3833.0
2017-12-28 10:50:00,112.95,113.34,112.93,113.32,11357.0,86.7374,87.0369,86.722,87.0215,11357.0
2017-12-28 11:00:00,113.36,113.37,113.08,113.15,5696.0,87.0523,87.0599,86.8372,86.891,5696.0
2017-12-28 11:10:00,113.17,113.27,113.12,113.24,5657.0,86.9063,86.9831,86.8679,86.9601,5657.0
2017-12-28 11:20:00,113.26,113.69,113.24,113.6,19015.0,86.9755,87.3057,86.9601,87.2366,19015.0
2017-12-28 11:30:00,113.65,113.77,113.55,113.75,9983.0,87.2749,87.3671,87.1982,87.3517,9983.0
2017-12-28 11:40:00,113.77,113.83,113.57,113.62,7315.0,87.3671,87.4132,87.2135,87.2519,7315.0
2017-12-28 11:50:00,113.6,113.71,113.52,113.71,5153.0,87.2366,87.321,87.1751,87.321,5153.0
2017-12-28 12:00:00,113.73,113.86,113.56,113.56,6300.0,87.3364,87.4362,87.2058,87.2058,6300.0
2017-12-28 12:10:00,113.59,113.76,113.59,113.7,7309.0,87.2289,87.3594,87.2289,87.3133,7309.0
2017-12-28 12:20:00,113.63,113.83,113.54,113.59,15409.0,87.2596,87.4132,87.1905,87.2289,15409.0
2017-12-28 12:30:00,113.58,113.59,113.44,113.5,6954.0,87.2212,87.2289,87.1137,87.1598,6954.0
2017-12-28 12:40:00,113.48,113.61,113.47,113.61,6735.0,87.1444,87.2442,87.1367,87.2442,6735.0
2017-12-28 12:50:00,113.6,113.63,113.47,113.47,9397.0,87.2366,87.2596,87.1367,87.1367,9397.0
2017-12-28 13:00:00,113.48,113.53,113.41,113.5,6954.0,87.1444,87.1828,87.0906,87.1598,6954.0
2017-12-28 13:10:00,113.5,113.53,113.41,113.42,7300.0,87.1598,87.1828,87.0906,87.0983,7300.0
2017-12-28 13:20:00,113.4,113.46,113.35,113.44,7661.0,87.083,87.129,87.0446,87.1137,7661.0
2017-12-28 13:30:00,113.45,113.6,113.39,113.6,7282.0,87.1214,87.2366,87.0753,87.2366,7282.0
2017-12-28 13:40:00,113.59,113.64,113.47,113.5,15851.0,87.2289,87.2673,87.1367,87.1598,15851.0
2017-12-28 13:50:00,113.52,113.63,113.48,113.54,29876.0,87.1751,87.2596,87.1444,87.1905,29876.0
2017-12-28 14:00:00,113.55,113.62,113.5,113.62,9869.0,87.1982,87.2519,87.1598,87.2519,9869.0
2017-12-28 14:10:00,113.63,113.71,113.58,113.68,26208.0,87.2596,87.321,87.2212,87.298,26208.0
2017-12-28 14:20:00,113.69,113.78,113.65,113.69,22942.0,87.3057,87.3748,87.2749,87.3057,22942.0
2017-12-28 14:30:00,113.74,113.8,113.66,113.72,19116.0,87.3441,87.3901,87.2826,87.3287,19116.0
2017-12-28 14:40:00,113.72,113.74,113.57,113.65,7826.0,87.3287,87.3441,87.2135,87.2749,7826.0
2017-12-28 14:50:00,113.63,113.93,113.62,113.86,11573.0,87.2596,87.49,87.2519,87.4362,11573.0
2017-12-28 15:00:00,113.86,114.05,113.86,114.03,15780.0,87.4362,87.5821,87.4362,87.5668,15780.0
2017-12-28 15:10:00,114.03,114.03,113.85,113.92,20164.0,87.5668,87.5668,87.4285,87.4823,20164.0
2017-12-28 15:20:00,113.91,113.99,113.86,113.91,21161.0,87.4746,87.536,87.4362,87.4746,21161.0
2017-12-28 15:30:00,113.92,114.01,113.81,113.95,28865.0,87.4823,87.5514,87.3978,87.5053,28865.0
2017-12-28 15:40:00,113.95,114.06,113.9,113.9,51916.0,87.5053,87.5898,87.4669,87.4669,51916.0
2017-12-28 15:50:00,113.91,114.07,113.91,113.99,78280.0,87.4746,87.5975,87.4746,87.536,78280.0
2017-12-29 09:30:00,114.3,114.4,113.83,114.31,12718.0,87.7741,87.8509,87.4132,87.7818,12718.0
2017-12-29 09:40:00,114.31,114.36,113.99,114.22,4112.0,87.7818,87.8202,87.536,87.7127,4112.0
2017-12-29 09:50:00,114.21,114.5,113.94,114.21,20018.0,87.705,87.9277,87.4976,87.705,20018.0
2017-12-29 10:00:00,114.21,114.29,113.86,114.17,10488.0,87.705,87.7664,87.4362,87.6743,10488.0
2017-12-29 10:10:00,114.25,114.57,114.18,114.57,6363.0,87.7357,87.9814,87.682,87.9814,6363.0
2017-12-29 10:20:00,114.57,114.64,114.54,114.62,7462.0,87.9814,88.0352,87.9584,88.0198,7462.0
2017-12-29 10:30:00,114.68,114.71,114.56,114.56,7955.0,88.0659,88.089,87.9738,87.9738,7955.0
2017-12-29 10:40:00,114.61,114.67,114.48,114.48,6989.0,88.0122,88.0582,87.9123,87.9123,6989.0
2017-12-29 10:50:00,114.5,114.53,114.37,114.47,6575.0,87.9277,87.9507,87.8279,87.9046,6575.0
2017-12-29 11:00:00,114.46,114.53,114.25,114.3,5371.0,87.897,87.9507,87.7357,87.7741,5371.0
2017-12-29 11:10:00,114.25,114.32,114.09,114.12,11716.0,87.7357,87.7895,87.6128,87.6359,11716.0
2017-12-29 11:20:00,114.13,114.16,114.01,114.06,4156.0,87.6436,87.6666,87.5514,87.5898,4156.0
2017-12-29 11:30:00,114.06,114.07,113.9,113.92,5529.0,87.5898,87.5975,87.4669,87.4823,5529.0
2017-12-29 11:40:00,113.98,114.13,113.95,114.11,5658.0,87.5284,87.6436,87.5053,87.6282,5658.0
2017-12-29 11:50:00,114.12,114.16,114.0,114.01,8153.0,87.6359,87.6666,87.5437,87.5514,8153.0
2017-12-29 12:00:00,114.02,114.2,114.0,114.15,8689.0,87.5591,87.6973,87.5437,87.6589,8689.0
2017-12-29 12:10:00,114.2,114.3,114.17,114.22,14380.0,87.6973,87.7741,87.6743,87.7127,14380.0
2017-12-29 12:20:00,114.23,114.3,114.1,114.11,3988.0,87.7203,87.7741,87.6205,87.6282,3988.0
2017-12-29 12:30:00,114.1,114.16,114.05,114.15,5008.0,87.6205,87.6666,87.5821,87.6589,5008.0
2017-12-29 12:40:00,114.13,114.15,114.0,114.03,6973.0,87.6436,87.6589,87.5437,87.5668,6973.0
2017-12-29 12:50:00,114.04,114.06,113.89,113.96,11915.0,87.5744,87.5898,87.4593,87.513,11915.0
2017-12-29 13:00:00,113.93,113.94,113.8,113.86,4632.0,87.49,87.4976,87.3901,87.4362,4632.0
2017-12-29 13:10:00,113.88,113.94,113.85,113.91,7929.0,87.4516,87.4976,87.4285,87.4746,7929.0
2017-12-29 13:20:00,113.91,114.08,113.9,114.01,15493.0,87.4746,87.6052,87.4669,87.5514,15493.0
2017-12-29 13:30:00,114.06,114.08,114.0,114.02,9668.0,87.5898,87.6052,87.5437,87.5591,9668.0
2017-12-29 13:40:00,114.04,114.08,113.98,114.01,5033.0,87.5744,87.6052,87.5284,87.5514,5033.0
2017-12-29 13:50:00,114.03,114.03,113.91,113.98,8302.0,87.5668,87.5668,87.4746,87.5284,8302.0
2017-12-29 14:00:00,113.95,114.02,113.92,113.99,5966.0,87.5053,87.5591,87.4823,87.536,5966.0
2017-12-29 14:10:00,113.99,114.02,113.93,114.02,9631.0,87.536,87.5591,87.49,87.5591,9631.0
2017-12-29 14:20:00,114.01,114.09,113.95,114.0,17704.0,87.5514,87.6128,87.5053,87.5437,17704.0
2017-12-29 14:30:00,113.99,114.02,113.89,113.89,5184.0,87.536,87.5591,87.4593,87.4593,5184.0
2017-12-29 14:40:00,113.92,114.01,113.89,113.99,6053.0,87.4823,87.5514,87.4593,87.536,6053.0
2017-12-29 14:50:00,114.0,114.01,113.88,113.93,8965.0,87.5437,87.5514,87.4516,87.49,8965.0
2017-12-29 15:00:00,113.93,114.01,113.92,114.01,5930.0,87.49,87.5514,87.4823,87.5514,5930.0
2017-12-29 15:10:00,114.03,114.16,114.02,114.06,17600.0,87.5668,87.6666,87.5591,87.5898,17600.0
2017-12-29 15:20:00,114.09,114.16,114.05,114.1,12751.0,87.6128,87.6666,87.5821,87.6205,12751.0
2017-12-29 15:30:00,114.1,114.13,113.99,114.1,16966.0,87.6205,87.6436,87.536,87.6205,16966.0
2017-12-29 15:40:00,114.11,114.11,114.03,114.09,26669.0,87.6282,87.6282,87.5668,87.6128,26669.0
2017-12-29 15:50:00,114.08,114.11,113.87,113.92,70754.0,87.6052,87.6282,87.4439,87.4823,70754.0
2018-01-02 09:30:00,114.04,114.21,113.38,113.64,30726.0,87.5744,87.705,87.0676,87.2673,30726.0
2018-01-02 09:40:00,113.56,113.8,113.36,113.41,41019.0,87.2058,87.3901,87.0523,87.0906,41019.0
2018-01-02 09:50:00,113.41,113.42,112.91,112.96,25891.0,87.0906,87.0983,86.7067,86.7451,25891.0
2018-01-02 10:00:00,112.99,113.37,112.92,113.15,42901.0,86.7681,87.0599,86.7144,86.891,42901.0
2018-01-02 10:10:00,113.13,113.15,112.95,113.0,17479.0,86.8756,86.891,86.7374,86.7758,17479.0
2018-01-02 10:20:00,112.99,113.15,112.96,113.12,9109.0,86.7681,86.891,86.7451,86.8679,9109.0
2018-01-02 10:30:00,113.14,113.22,113.02,113.05,7998.0,86.8833,86.9447,86.7912,86.8142,7998.0
2018-01-02 10:40:00,113.05,113.12,112.94,112.97,11292.0,86.8142,86.8679,86.7297,86.7528,11292.0
2018-01-02 10:50:00,112.99,112.99,112.74,112.74,8172.0,86.7681,86.7681,86.5761,86.5761,8172.0
2018-01-02 11:00:00,112.7,112.73,112.45,112.47,16276.0,86.5454,86.5685,86.3534,86.3688,16276.0
2018-01-02 11:10:00,112.48,112.62,112.44,112.44,24669.0,86.3765,86.484,86.3458,86.3458,24669.0
2018-01-02 11:20:00,112.45,112.54,112.32,112.4,11812.0,86.3534,86.4225,86.2536,86.315,11812.0
2018-01-02 11:30:00,112.4,112.56,112.28,112.53,9345.0,86.315,86.4379,86.2229,86.4149,9345.0
2018-01-02 11:40:00,112.52,112.56,112.45,112.53,10339.0,86.4072,86.4379,86.3534,86.4149,10339.0
2018-01-02 11:50:00,112.58,112.7,112.57,112.6,11446.0,86.4533,86.5454,86.4456,86.4686,11446.0
2018-01-02 12:00:00,112.6,112.7,112.5,112.59,18350.0,86.4686,86.5454,86.3918,86.4609,18350.0
2018-01-02 12:10:00,112.6,112.68,112.54,112.68,17499.0,86.4686,86.5301,86.4225,86.5301,17499.0
2018-01-02 12:20:00,112.68,112.76,112.46,112.5,14998.0,86.5301,86.5915,86.3611,86.3918,14998.0
2018-01-02 12:30:00,112.48,112.5,112.36,112.39,15560.0,86.3765,86.3918,86.2843,86.3074,15560.0
2018-01-02 12:40:00,112.42,112.43,112.25,112.27,14976.0,86.3304,86.3381,86.1999,86.2152,14976.0
2018-01-02 12:50:00,112.23,112.33,112.2,112.31,13267.0,86.1845,86.2613,86.1615,86.2459,13267.0
2018-01-02 13:00:00,112.35,112.38,112.23,112.26,7381.0,86.2766,86.2997,86.1845,86.2075,7381.0
2018-01-02 13:10:00,112.28,112.31,112.13,112.22,9675.0,86.2229,86.2459,86.1077,86.1768,9675.0
2018-01-02 13:20:00,112.22,112.23,112.09,112.09,22240.0,86.1768,86.1845,86.077,86.077,22240.0
2018-01-02 13:30:00,112.07,112.09,112.01,112.04,7046.0,86.0616,86.077,86.0155,86.0386,7046.0
2018-01-02 13:40:00,112.03,112.05,111.98,112.01,11899.0,86.0309,86.0463,85.9925,86.0155,11899.0
2018-01-02 13:50:00,112.02,112.2,112.02,112.2,12034.0,86.0232,86.1615,86.0232,86.1615,12034.0
2018-01-02 14:00:00,112.22,112.48,112.21,112.41,27724.0,86.1768,86.3765,86.1691,86.3227,27724.0
2018-01-02 14:10:00,112.46,112.56,112.38,112.38,19236.0,86.3611,86.4379,86.2997,86.2997,19236.0
2018-01-02 14:20:00,112.38,112.44,112.36,112.41,53469.0,86.2997,86.3458,86.2843,86.3227,53469.0
2018-01-02 14:30:00,112.44,112.49,112.39,112.41,9035.0,86.3458,86.3842,86.3074,86.3227,9035.0
2018-01-02 14:40:00,112.41,112.51,112.38,112.47,19673.0,86.3227,86.3995,86.2997,86.3688,19673.0
2018-01-02 14:50:00,112.46,112.62,112.41,112.57,26596.0,86.3611,86.484,86.3227,86.4456,26596.0
2018-01-02 15:00:00,112.54,112.69,112.53,112.68,18646.0,86.4225,86.5377,86.4149,86.5301,18646.0
2018-01-02 15:10:00,112.68,112.74,112.67,112.73,18789.0,86.5301,86.5761,86.5224,86.5685,18789.0
2018-01-02 15:20:00,112.74,112.86,112.69,112.86,19946.0,86.5761,86.6683,86.5377,86.6683,19946.0
2018-01-02 15:30:00,112.85,112.9,112.75,112.87,29163.0,86.6606,86.699,86.5838,86.676,29163.0
2018-01-02 15:40:00,112.86,112.96,112.78,112.8,55088.0,86.6683,86.7451,86.6069,86.6222,55088.0
2018-01-02 15:50:00,112.81,113.02,112.66,112.74,136081.0,86.6299,86.7912,86.5147,86.5761,136081.0
2018-01-03 09:30:00,113.19,113.45,113.1,113.35,30213.0,86.9217,87.1214,86.8526,87.0446,30213.0
2018-01-03 09:40:00,113.35,113.88,113.31,113.74,21190.0,87.0446,87.4516,87.0139,87.3441,21190.0
2018-01-03 09:50:00,113.81,114.06,113.69,113.92,28095.0,87.3978,87.5898,87.3057,87.4823,28095.0
2018-01-03 10:00:00,113.85,114.05,113.49,113.5,19128.0,87.4285,87.5821,87.1521,87.1598,19128.0
2018-01-03 10:10:00,113.48,113.69,113.45,113.66,61865.0,87.1444,87.3057,87.1214,87.2826,61865.0
2018-01-03 10:20:00,113.55,114.02,113.53,113.71,48303.0,87.1982,87.5591,87.1828,87.321,48303.0
2018-01-03 10:30:00,113.71,114.31,113.71,114.2,22325.0,87.321,87.7818,87.321,87.6973,22325.0
2018-01-03 10:40:00,114.2,114.72,114.17,114.64,36018.0,87.6973,88.0966,87.6743,88.0352,36018.0
2018-01-03 10:50:00,114.66,114.8,114.4,114.78,31265.0,88.0506,88.1581,87.8509,88.1427,31265.0
2018-01-03 11:00:00,114.78,114.92,114.59,114.85,28052.0,88.1427,88.2502,87.9968,88.1965,28052.0
2018-01-03 11:10:00,114.84,114.86,114.48,114.48,5700.0,88.1888,88.2041,87.9123,87.9123,5700.0
2018-01-03 11:20:00,114.51,114.56,114.27,114.32,22687.0,87.9354,87.9738,87.7511,87.7895,22687.0
2018-01-03 11:30:00,114.3,114.67,114.3,114.51,27144.0,87.7741,88.0582,87.7741,87.9354,27144.0
2018-01-03 11:40:00,114.45,114.79,114.25,114.63,50790.0,87.8893,88.1504,87.7357,88.0275,50790.0
2018-01-03 11:50:00,114.63,115.08,114.6,115.0,37239.0,88.0275,88.3731,88.0045,88.3117,37239.0
2018-01-03 12:00:00,114.98,114.99,114.45,114.46,44971.0,88.2963,88.304,87.8893,87.897,44971.0
2018-01-03 12:10:00,114.47,114.62,114.41,114.45,37018.0,87.9046,88.0198,87.8586,87.8893,37018.0
2018-01-03 12:20:00,114.44,114.44,114.25,114.38,20542.0,87.8816,87.8816,87.7357,87.8355,20542.0
2018-01-03 12:30:00,114.37,114.37,114.26,114.32,15403.0,87.8279,87.8279,87.7434,87.7895,15403.0
2018-01-03 12:40:00,114.3,114.41,114.25,114.38,16019.0,87.7741,87.8586,87.7357,87.8355,16019.0
2018-01-03 12:50:00,114.36,114.43,114.33,114.34,11883.0,87.8202,87.8739,87.7971,87.8048,11883.0
2018-01-03 13:00:00,114.36,114.39,113.98,114.02,37288.0,87.8202,87.8432,87.5284,87.5591,37288.0
2018-01-03 13:10:00,114.0,114.09,113.95,114.04,41768.0,87.5437,87.6128,87.5053,87.5744,41768.0
2018-01-03 13:20:00,114.02,114.11,113.92,114.04,15938.0,87.5591,87.6282,87.4823,87.5744,15938.0
2018-01-03 13:30:00,114.01,114.14,113.99,114.06,13287.0,87.5514,87.6512,87.536,87.5898,13287.0
2018-01-03 13:40:00,114.02,114.19,114.02,114.19,14916.0,87.5591,87.6896,87.5591,87.6896,14916.0
2018-01-03 13:50:00,114.18,114.19,114.0,114.02,10651.0,87.682,87.6896,87.5437,87.5591,10651.0
2018-01-03 14:00:00,113.99,114.12,113.74,113.79,23333.0,87.536,87.6359,87.3441,87.3825,23333.0
2018-01-03 14:10:00,113.79,113.82,113.49,113.52,13408.0,87.3825,87.4055,87.1521,87.1751,13408.0
2018-01-03 14:20:00,113.5,113.56,113.4,113.43,15332.0,87.1598,87.2058,87.083,87.106,15332.0
2018-01-03 14:30:00,113.43,113.45,113.37,113.38,12249.0,87.106,87.1214,87.0599,87.0676,12249.0
2018-01-03 14:40:00,113.38,113.52,113.3,113.3,15240.0,87.0676,87.1751,87.0062,87.0062,15240.0
2018-01-03 14:50:00,113.23,113.77,113.21,113.38,36998.0,86.9524,87.3671,86.9371,87.0676,36998.0
2018-01-03 15:00:00,113.4,113.61,113.4,113.58,24368.0,87.083,87.2442,87.083,87.2212,24368.0
2018-01-03 15:10:00,113.56,113.81,113.56,113.67,36866.0,87.2058,87.3978,87.2058,87.2903,36866.0
2018-01-03 15:20:00,113.69,113.69,113.53,113.59,20080.0,87.3057,87.3057,87.1828,87.2289,20080.0
2018-01-03 15:30:00,113.59,113.71,113.59,113.71,34381.0,87.2289,87.321,87.2289,87.321,34381.0
2018-01-03 15:40:00,113.73,113.79,113.69,113.72,48017.0,87.3364,87.3825,87.3057,87.3287,48017.0
2018-01-03 15:50:00,113.72,113.8,113.66,113.69,120904.0,87.3287,87.3901,87.2826,87.3057,120904.0
2018-01-04 09:30:00,113.51,113.64,113.08,113.59,32161.0,87.1674,87.2673,86.8372,87.2289,32161.0
2018-01-04 09:40:00,113.41,113.68,113.3,113.58,31237.0,87.0906,87.298,87.0062,87.2212,31237.0
2018-01-04 09:50:00,113.58,113.81,113.47,113.63,21457.0,87.2212,87.3978,87.1367,87.2596,21457.0
2018-01-04 10:00:00,113.67,113.79,113.42,113.46,39139.0,87.2903,87.3825,87.0983,87.129,39139.0
2018-01-04 10:10:00,113.45,113.77,113.42,113.57,34084.0,87.1214,87.3671,87.0983,87.2135,34084.0
2018-01-04 10:20:00,113.55,113.74,113.52,113.63,12085.0,87.1982,87.3441,87.1751,87.2596,12085.0
2018-01-04 10:30:00,113.65,113.78,113.46,113.68,17484.0,87.2749,87.3748,87.129,87.298,17484.0
2018-01-04 10:40:00,113.58,113.66,113.56,113.59,12901.0,87.2212,87.2826,87.2058,87.2289,12901.0
2018-01-04 10:50:00,113.57,113.61,113.51,113.59,19149.0,87.2135,87.2442,87.1674,87.2289,19149.0
2018-01-04 11:00:00,113.59,113.64,113.5,113.57,17374.0,87.2289,87.2673,87.1598,87.2135,17374.0
2018-01-04 11:10:00,113.58,113.63,113.48,113.55,22917.0,87.2212,87.2596,87.1444,87.1982,22917.0
2018-01-04 11:20:00,113.57,113.74,113.56,113.63,19241.0,87.2135,87.3441,87.2058,87.2596,19241.0
2018-01-04 11:30:00,113.65,113.77,113.6,113.72,11929.0,87.2749,87.3671,87.2366,87.3287,11929.0
2018-01-04 11:40:00,113.74,113.77,113.65,113.68,30731.0,87.3441,87.3671,87.2749,87.298,30731.0
2018-01-04 11:50:00,113.64,113.66,113.47,113.48,18237.0,87.2673,87.2826,87.1367,87.1444,18237.0
2018-01-04 12:00:00,113.45,113.56,113.35,113.36,18185.0,87.1214,87.2058,87.0446,87.0523,18185.0
2018-01-04 12:10:00,113.38,113.52,113.06,113.17,51750.0,87.0676,87.1751,86.8219,86.9063,51750.0
2018-01-04 12:20:00,113.18,113.2,112.91,112.99,27833.0,86.914,86.9294,86.7067,86.7681,27833.0
2018-01-04 12:30:00,113.01,113.08,112.89,113.03,23862.0,86.7835,86.8372,86.6913,86.7988,23862.0
2018-01-04 12:40:00,113.04,113.14,112.87,112.92,11850.0,86.8065,86.8833,86.676,86.7144,11850.0
2018-01-04 12:50:00,112.99,113.15,112.91,112.99,22558.0,86.7681,86.891,86.7067,86.7681,22558.0
2018-01-04 13:00:00,112.98,113.11,112.95,113.1,21612.0,86.7604,86.8603,86.7374,86.8526,21612.0
2018-01-04 13:10:00,113.11,113.12,113.03,113.09,9947.0,86.8603,86.8679,86.7988,86.8449,9947.0
2018-01-04 13:20:00,113.06,113.1,112.99,113.1,7618.0,86.8219,86.8526,86.7681,86.8526,7618.0
2018-01-04 13:30:00,113.11,113.17,113.09,113.1,10079.0,86.8603,86.9063,86.8449,86.8526,10079.0
2018-01-04 13:40:00,113.1,113.1,113.03,113.07,11968.0,86.8526,86.8526,86.7988,86.8296,11968.0
2018-01-04 13:50:00,113.08,113.18,112.96,113.18,32901.0,86.8372,86.914,86.7451,86.914,32901.0
2018-01-04 14:00:00,113.17,113.17,112.99,113.14,31971.0,86.9063,86.9063,86.7681,86.8833,31971.0
2018-01-04 14:10:00,113.12,113.17,113.02,113.04,23928.0,86.8679,86.9063,86.7912,86.8065,23928.0
2018-01-04 14:20:00,113.02,113.02,112.69,112.78,34885.0,86.7912,86.7912,86.5377,86.6069,34885.0
2018-01-04 14:30:00,112.78,112.81,112.58,112.68,22857.0,86.6069,86.6299,86.4533,86.5301,22857.0
2018-01-04 14:40:00,112.67,112.83,112.6,112.81,39118.0,86.5224,86.6452,86.4686,86.6299,39118.0
2018-01-04 14:50:00,112.84,112.84,112.57,112.6,18378.0,86.6529,86.6529,86.4456,86.4686,18378.0
2018-01-04 15:00:00,112.58,112.59,112.44,112.52,21979.0,86.4533,86.4609,86.3458,86.4072,21979.0
2018-01-04 15:10:00,112.51,112.51,112.01,112.37,76540.0,86.3995,86.3995,86.0155,86.292,76540.0
2018-01-04 15:20:00,112.35,112.55,112.27,112.53,25334.0,86.2766,86.4302,86.2152,86.4149,25334.0
2018-01-04 15:30:00,112.53,112.6,112.5,112.53,34747.0,86.4149,86.4686,86.3918,86.4149,34747.0
2018-01-04 15:40:00,112.54,112.55,112.27,112.34,53167.0,86.4225,86.4302,86.2152,86.269,53167.0
2018-01-04 15:50:00,112.34,112.42,112.26,112.28,144954.0,86.269,86.3304,86.2075,86.2229,144954.0
2018-01-05 09:30:00,112.88,113.28,112.59,113.22,25891.0,86.6836,86.9908,86.4609,86.9447,25891.0
2018-01-05 09:40:00,113.29,113.43,112.87,112.87,8531.0,86.9985,87.106,86.676,86.676,8531.0
2018-01-05 09:50:00,112.91,113.07,112.64,113.03,37110.0,86.7067,86.8296,86.4993,86.7988,37110.0
2018-01-05 10:00:00,113.03,113.37,112.84,113.17,22523.0,86.7988,87.0599,86.6529,86.9063,22523.0
2018-01-05 10:10:00,113.14,113.14,112.92,113.11,12366.0,86.8833,86.8833,86.7144,86.8603,12366.0
2018-01-05 10:20:00,113.13,113.18,112.96,112.97,5972.0,86.8756,86.914,86.7451,86.7528,5972.0
2018-01-05 10:30:00,112.98,113.24,112.97,113.14,16012.0,86.7604,86.9601,86.7528,86.8833,16012.0
2018-01-05 10:40:00,113.17,113.29,112.94,113.07,7811.0,86.9063,86.9985,86.7297,86.8296,7811.0
2018-01-05 10:50:00,113.06,113.28,113.0,113.07,6564.0,86.8219,86.9908,86.7758,86.8296,6564.0
2018-01-05 11:00:00,113.03,113.21,112.95,113.2,9994.0,86.7988,86.9371,86.7374,86.9294,9994.0
2018-01-05 11:10:00,113.26,113.28,113.15,113.23,10849.0,86.9755,86.9908,86.891,86.9524,10849.0
2018-01-05 11:20:00,113.23,113.42,113.21,113.32,14628.0,86.9524,87.0983,86.9371,87.0215,14628.0
2018-01-05 11:30:00,113.35,113.52,113.33,113.5,11047.0,87.0446,87.1751,87.0292,87.1598,11047.0
2018-01-05 11:40:00,113.51,113.52,113.23,113.25,17114.0,87.1674,87.1751,86.9524,86.9678,17114.0
2018-01-05 11:50:00,113.28,113.44,113.27,113.4,21277.0,86.9908,87.1137,86.9831,87.083,21277.0
2018-01-05 12:00:00,113.41,113.55,113.39,113.43,15796.0,87.0906,87.1982,87.0753,87.106,15796.0
2018-01-05 12:10:00,113.45,113.71,113.44,113.71,10675.0,87.1214,87.321,87.1137,87.321,10675.0
2018-01-05 12:20:00,113.7,113.71,113.45,113.45,7820.0,87.3133,87.321,87.1214,87.1214,7820.0
2018-01-05 12:30:00,113.49,113.52,113.31,113.35,9627.0,87.1521,87.1751,87.0139,87.0446,9627.0
2018-01-05 12:40:00,113.34,113.42,113.27,113.27,18259.0,87.0369,87.0983,86.9831,86.9831,18259.0
2018-01-05 12:50:00,113.26,113.37,113.15,113.32,18198.0,86.9755,87.0599,86.891,87.0215,18198.0
2018-01-05 13:00:00,113.32,113.39,113.31,113.35,9951.0,87.0215,87.0753,87.0139,87.0446,9951.0
2018-01-05 13:10:00,113.38,113.38,113.24,113.26,12963.0,87.0676,87.0676,86.9601,86.9755,12963.0
2018-01-05 13:20:00,113.25,113.31,113.12,113.13,15917.0,86.9678,87.0139,86.8679,86.8756,15917.0
2018-01-05 13:30:00,113.16,113.2,113.07,113.16,15132.0,86.8987,86.9294,86.8296,86.8987,15132.0
2018-01-05 13:40:00,113.18,113.22,113.1,113.16,17937.0,86.914,86.9447,86.8526,86.8987,17937.0
2018-01-05 13:50:00,113.15,113.3,113.14,113.18,26701.0,86.891,87.0062,86.8833,86.914,26701.0
2018-01-05 14:00:00,113.19,113.2,113.13,113.16,14871.0,86.9217,86.9294,86.8756,86.8987,14871.0
2018-01-05 14:10:00,113.18,113.25,113.16,113.22,9897.0,86.914,86.9678,86.8987,86.9447,9897.0
2018-01-05 14:20:00,113.24,113.38,113.24,113.38,17483.0,86.9601,87.0676,86.9601,87.0676,17483.0
2018-01-05 14:30:00,113.37,113.46,113.3,113.3,26356.0,87.0599,87.129,87.0062,87.0062,26356.0
2018-01-05 14:40:00,113.36,113.41,113.28,113.34,12044.0,87.0523,87.0906,86.9908,87.0369,12044.0
2018-01-05 14:50:00,113.34,113.35,113.3,113.32,14350.0,87.0369,87.0446,87.0062,87.0215,14350.0
2018-01-05 15:00:00,113.31,113.32,113.16,113.17,14051.0,87.0139,87.0215,86.8987,86.9063,14051.0
2018-01-05 15:10:00,113.17,113.19,112.89,113.04,15819.0,86.9063,86.9217,86.6913,86.8065,15819.0
2018-01-05 15:20:00,113.07,113.07,112.91,113.01,13657.0,86.8296,86.8296,86.7067,86.7835,13657.0
2018-01-05 15:30:00,113.04,113.05,112.91,112.94,18537.0,86.8065,86.8142,86.7067,86.7297,18537.0
2018-01-05 15:40:00,112.95,113.16,112.94,113.14,34635.0,86.7374,86.8987,86.7297,86.8833,34635.0
2018-01-05 15:50:00,113.15,113.16,112.83,112.96,117456.0,86.891,86.8987,86.6452,86.7451,117456.0
2018-01-08 09:30:00,113.0,113.47,112.99,113.18,12293.0,86.7758,87.1367,86.7681,86.914,12293.0
2018-01-08 09:40:00,113.14,113.36,113.03,113.15,4757.0,86.8833,87.0523,86.7988,86.891,4757.0
2018-01-08 09:50:00,113.24,113.98,113.24,113.98,12467.0,86.9601,87.5284,86.9601,87.5284,12467.0
2018-01-08 10:00:00,113.89,113.99,113.72,113.96,10839.0,87.4593,87.536,87.3287,87.513,10839.0
2018-01-08 10:10:00,113.91,113.97,113.66,113.89,14787.0,87.4746,87.5207,87.2826,87.4593,14787.0
2018-01-08 10:20:00,113.93,114.21,113.91,114.06,8760.0,87.49,87.705,87.4746,87.5898,8760.0
2018-01-08 10:30:00,114.05,114.52,114.05,114.52,18666.0,87.5821,87.943,87.5821,87.943,18666.0
2018-01-08 10:40:00,114.52,114.7,114.38,114.38,17645.0,87.943,88.0813,87.8355,87.8355,17645.0
2018-01-08 10:50:00,114.38,114.43,114.06,114.1,8770.0,87.8355,87.8739,87.5898,87.6205,8770.0
2018-01-08 11:00:00,114.16,114.17,113.96,113.96,5550.0,87.6666,87.6743,87.513,87.513,5550.0
2018-01-08 11:10:00,113.97,114.17,113.91,114.1,8760.0,87.5207,87.6743,87.4746,87.6205,8760.0
2018-01-08 11:20:00,114.12,114.27,114.03,114.23,8587.0,87.6359,87.7511,87.5668,87.7203,8587.0
2018-01-08 11:30:00,114.26,114.4,114.12,114.23,12177.0,87.7434,87.8509,87.6359,87.7203,12177.0
2018-01-08 11:40:00,114.28,114.28,114.12,114.15,10683.0,87.7587,87.7587,87.6359,87.6589,10683.0
2018-01-08 11:50:00,114.19,114.2,113.97,114.05,13061.0,87.6896,87.6973,87.5207,87.5821,13061.0
2018-01-08 12:00:00,114.08,114.2,113.99,113.99,7582.0,87.6052,87.6973,87.536,87.536,7582.0
2018-01-08 12:10:00,114.07,114.15,113.96,113.96,17089.0,87.5975,87.6589,87.513,87.513,17089.0
2018-01-08 12:20:00,114.0,114.02,113.93,113.98,4926.0,87.5437,87.5591,87.49,87.5284,4926.0
2018-01-08 12:30:00,113.98,114.02,113.88,113.9,5491.0,87.5284,87.5591,87.4516,87.4669,5491.0
2018-01-08 12:40:00,113.83,113.91,113.81,113.84,6050.0,87.4132,87.4746,87.3978,87.4209,6050.0
2018-01-08 12:50:00,113.88,113.91,113.76,113.77,4127.0,87.4516,87.4746,87.3594,87.3671,4127.0
2018-01-08 13:00:00,113.78,113.91,113.75,113.85,3700.0,87.3748,87.4746,87.3517,87.4285,3700.0
2018-01-08 13:10:00,113.89,113.99,113.75,113.99,6450.0,87.4593,87.536,87.3517,87.536,6450.0
2018-01-08 13:20:00,113.99,114.0,113.85,113.92,5857.0,87.536,87.5437,87.4285,87.4823,5857.0
2018-01-08 13:30:00,113.95,114.09,113.86,114.06,4251.0,87.5053,87.6128,87.4362,87.5898,4251.0
2018-01-08 13:40:00,114.11,114.25,114.11,114.17,8113.0,87.6282,87.7357,87.6282,87.6743,8113.0
2018-01-08 13:50:00,114.15,114.2,114.11,114.2,5577.0,87.6589,87.6973,87.6282,87.6973,5577.0
2018-01-08 14:00:00,114.2,114.39,114.13,114.29,17362.0,87.6973,87.8432,87.6436,87.7664,17362.0
2018-01-08 14:10:00,114.3,114.39,114.22,114.23,15444.0,87.7741,87.8432,87.7127,87.7203,15444.0
2018-01-08 14:20:00,114.26,114.39,114.25,114.28,10963.0,87.7434,87.8432,87.7357,87.7587,10963.0
2018-01-08 14:30:00,114.3,114.4,114.19,114.29,13183.0,87.7741,87.8509,87.6896,87.7664,13183.0
2018-01-08 14:40:00,114.31,114.36,114.13,114.19,10697.0,87.7818,87.8202,87.6436,87.6896,10697.0
2018-01-08 14:50:00,114.13,114.16,114.02,114.14,8137.0,87.6436,87.6666,87.5591,87.6512,8137.0
2018-01-08 15:00:00,114.14,114.26,114.08,114.08,8181.0,87.6512,87.7434,87.6052,87.6052,8181.0
2018-01-08 15:10:00,114.07,114.19,114.0,114.11,10198.0,87.5975,87.6896,87.5437,87.6282,10198.0
2018-01-08 15:20:00,114.13,114.13,113.89,113.98,11415.0,87.6436,87.6436,87.4593,87.5284,11415.0
2018-01-08 15:30:00,114.02,114.2,113.99,114.19,13832.0,87.5591,87.6973,87.536,87.6896,13832.0
2018-01-08 15:40:00,114.17,114.32,114.14,114.2,26722.0,87.6743,87.7895,87.6512,87.6973,26722.0
2018-01-08 15:50:00,114.2,114.22,114.07,114.13,52693.0,87.6973,87.7127,87.5975,87.6436,52693.0
2018-01-09 09:30:00,114.26,114.55,113.66,113.66,25438.0,87.7434,87.9661,87.2826,87.2826,25438.0
2018-01-09 09:40:00,113.64,113.7,113.35,113.36,17887.0,87.2673,87.3133,87.0446,87.0523,17887.0
2018-01-09 09:50:00,113.5,113.55,113.23,113.38,16307.0,87.1598,87.1982,86.9524,87.0676,16307.0
2018-01-09 10:00:00,113.42,113.61,113.36,113.45,14741.0,87.0983,87.2442,87.0523,87.1214,14741.0
2018-01-09 10:10:00,113.49,113.65,113.37,113.53,14730.0,87.1521,87.2749,87.0599,87.1828,14730.0
2018-01-09 10:20:00,113.54,113.83,113.48,113.61,18221.0,87.1905,87.4132,87.1444,87.2442,18221.0
2018-01-09 10:30:00,113.61,113.77,113.53,113.59,14190.0,87.2442,87.3671,87.1828,87.2289,14190.0
2018-01-09 10:40:00,113.57,113.57,113.26,113.29,8447.0,87.2135,87.2135,86.9755,86.9985,8447.0
2018-01-09 10:50:00,113.23,113.32,113.04,113.06,13452.0,86.9524,87.0215,86.8065,86.8219,13452.0
2018-01-09 11:00:00,113.03,113.41,113.01,113.12,12679.0,86.7988,87.0906,86.7835,86.8679,12679.0
2018-01-09 11:10:00,113.16,113.2,113.09,113.15,7033.0,86.8987,86.9294,86.8449,86.891,7033.0
2018-01-09 11:20:00,113.21,113.21,113.03,113.12,3678.0,86.9371,86.9371,86.7988,86.8679,3678.0
2018-01-09 11:30:00,113.15,113.2,113.07,113.1,8054.0,86.891,86.9294,86.8296,86.8526,8054.0
2018-01-09 11:40:00,113.12,113.14,112.99,113.07,12068.0,86.8679,86.8833,86.7681,86.8296,12068.0
2018-01-09 11:50:00,113.08,113.24,113.06,113.23,5057.0,86.8372,86.9601,86.8219,86.9524,5057.0
2018-01-09 12:00:00,113.18,113.18,112.96,113.0,11069.0,86.914,86.914,86.7451,86.7758,11069.0
2018-01-09 12:10:00,113.0,113.11,112.98,113.01,8296.0,86.7758,86.8603,86.7604,86.7835,8296.0
2018-01-09 12:20:00,112.98,113.03,112.93,112.94,11266.0,86.7604,86.7988,86.722,86.7297,11266.0
2018-01-09 12:30:00,112.97,112.97,112.75,112.78,5675.0,86.7528,86.7528,86.5838,86.6069,5675.0
2018-01-09 12:40:00,112.78,113.04,112.78,113.04,16790.0,86.6069,86.8065,86.6069,86.8065,16790.0
2018-01-09 12:50:00,113.05,113.07,112.82,112.99,12883.0,86.8142,86.8296,86.6376,86.7681,12883.0
2018-01-09 13:00:00,113.0,113.22,112.97,113.05,13029.0,86.7758,86.9447,86.7528,86.8142,13029.0
2018-01-09 13:10:00,113.02,113.25,113.01,113.25,10489.0,86.7912,86.9678,86.7835,86.9678,10489.0
2018-01-09 13:20:00,113.24,113.41,113.22,113.34,16972.0,86.9601,87.0906,86.9447,87.0369,16972.0
2018-01-09 13:30:00,113.32,113.37,113.21,113.24,10614.0,87.0215,87.0599,86.9371,86.9601,10614.0
2018-01-09 13:40:00,113.24,113.38,113.23,113.35,7900.0,86.9601,87.0676,86.9524,87.0446,7900.0
2018-01-09 13:50:00,113.36,113.4,113.29,113.37,5829.0,87.0523,87.083,86.9985,87.0599,5829.0
2018-01-09 14:00:00,113.42,113.44,113.34,113.39,13525.0,87.0983,87.1137,87.0369,87.0753,13525.0
2018-01-09 14:10:00,113.38,113.4,113.25,113.25,8036.0,87.0676,87.083,86.9678,86.9678,8036.0
2018-01-09 14:20:00,113.23,113.27,113.0,113.03,31929.0,86.9524,86.9831,86.7758,86.7988,31929.0
2018-01-09 14:30:00,113.03,113.07,112.84,112.84,18560.0,86.7988,86.8296,86.6529,86.6529,18560.0
2018-01-09 14:40:00,112.86,112.93,112.77,112.91,11356.0,86.6683,86.722,86.5992,86.7067,11356.0
2018-01-09 14:50:00,112.9,112.93,112.82,112.89,8797.0,86.699,86.722,86.6376,86.6913,8797.0
2018-01-09 15:00:00,112.9,112.97,112.89,112.93,12075.0,86.699,86.7528,86.6913,86.722,12075.0
2018-01-09 15:10:00,112.9,112.9,112.78,112.8,10808.0,86.699,86.699,86.6069,86.6222,10808.0
2018-01-09 15:20:00,112.79,113.02,112.79,112.89,37031.0,86.6145,86.7912,86.6145,86.6913,37031.0
2018-01-09 15:30:00,112.89,113.18,112.89,113.17,22863.0,86.6913,86.914,86.6913,86.9063,22863.0
2018-01-09 15:40:00,113.17,113.17,112.72,112.75,45311.0,86.9063,86.9063,86.5608,86.5838,45311.0
2018-01-09 15:50:00,112.78,112.79,112.5,112.59,79509.0,86.6069,86.6145,86.3918,86.4609,79509.0
2018-01-10 09:30:00,112.63,112.71,110.94,110.94,58008.0,86.4917,86.5531,85.1939,85.1939,58008.0
2018-01-10 09:40:00,110.91,111.25,110.49,110.59,38983.0,85.1708,85.4319,84.8483,84.9251,38983.0
2018-01-10 09:50:00,110.5,110.51,110.01,110.04,44526.0,84.856,84.8637,84.4797,84.5027,44526.0
2018-01-10 10:00:00,110.06,110.23,109.85,110.12,37331.0,84.5181,84.6486,84.3568,84.5642,37331.0
2018-01-10 10:10:00,110.16,110.52,110.16,110.52,41483.0,84.5949,84.8713,84.5949,84.8713,41483.0
2018-01-10 10:20:00,110.48,110.51,109.84,109.84,29165.0,84.8406,84.8637,84.3491,84.3491,29165.0
2018-01-10 10:30:00,109.91,110.05,109.42,109.47,25908.0,84.4029,84.5104,84.0266,84.065,25908.0
2018-01-10 10:40:00,109.49,109.52,109.15,109.47,61579.0,84.0804,84.1034,83.8193,84.065,61579.0
2018-01-10 10:50:00,109.4,109.66,109.23,109.52,52074.0,84.0113,84.2109,83.8807,84.1034,52074.0
2018-01-10 11:00:00,109.51,109.81,109.26,109.36,32462.0,84.0957,84.3261,83.9037,83.9805,32462.0
2018-01-10 11:10:00,109.36,109.46,109.0,109.13,44815.0,83.9805,84.0573,83.7041,83.8039,44815.0
2018-01-10 11:20:00,109.11,109.54,109.0,109.51,44835.0,83.7886,84.1188,83.7041,84.0957,44835.0
2018-01-10 11:30:00,109.49,109.59,109.14,109.22,44705.0,84.0804,84.1572,83.8116,83.873,44705.0
2018-01-10 11:40:00,109.24,109.32,109.15,109.29,21411.0,83.8884,83.9498,83.8193,83.9268,21411.0
2018-01-10 11:50:00,109.27,109.28,109.15,109.22,16473.0,83.9114,83.9191,83.8193,83.873,16473.0
2018-01-10 12:00:00,109.24,109.36,109.21,109.36,17097.0,83.8884,83.9805,83.8654,83.9805,17097.0
2018-01-10 12:10:00,109.33,109.48,109.29,109.46,17376.0,83.9575,84.0727,83.9268,84.0573,17376.0
2018-01-10 12:20:00,109.42,109.54,109.36,109.51,16113.0,84.0266,84.1188,83.9805,84.0957,16113.0
2018-01-10 12:30:00,109.53,109.54,109.25,109.27,26798.0,84.1111,84.1188,83.8961,83.9114,26798.0
2018-01-10 12:40:00,109.24,109.28,109.18,109.19,15189.0,83.8884,83.9191,83.8423,83.85,15189.0
2018-01-10 12:50:00,109.24,109.37,109.22,109.34,14817.0,83.8884,83.9882,83.873,83.9652,14817.0
2018-01-10 13:00:00,109.38,109.58,109.33,109.43,27459.0,83.9959,84.1495,83.9575,84.0343,27459.0
2018-01-10 13:10:00,109.46,109.58,109.41,109.54,21924.0,84.0573,84.1495,84.0189,84.1188,21924.0
2018-01-10 13:20:00,109.55,109.79,109.51,109.69,17359.0,84.1264,84.3107,84.0957,84.234,17359.0
2018-01-10 13:30:00,109.74,109.75,109.51,109.58,10519.0,84.2724,84.28,84.0957,84.1495,10519.0
2018-01-10 13:40:00,109.59,109.66,109.55,109.64,10153.0,84.1572,84.2109,84.1264,84.1956,10153.0
2018-01-10 13:50:00,109.61,109.68,109.57,109.63,8345.0,84.1725,84.2263,84.1418,84.1879,8345.0
2018-01-10 14:00:00,109.62,109.72,109.49,109.53,15562.0,84.1802,84.257,84.0804,84.1111,15562.0
2018-01-10 14:10:00,109.46,109.65,109.44,109.59,25139.0,84.0573,84.2032,84.042,84.1572,25139.0
2018-01-10 14:20:00,109.57,109.73,109.52,109.61,13722.0,84.1418,84.2647,84.1034,84.1725,13722.0
2018-01-10 14:30:00,109.6,109.68,109.52,109.56,13833.0,84.1648,84.2263,84.1034,84.1341,13833.0
2018-01-10 14:40:00,109.57,109.9,109.53,109.86,23434.0,84.1418,84.3952,84.1111,84.3645,23434.0
2018-01-10 14:50:00,109.86,110.03,109.81,109.89,23320.0,84.3645,84.4951,84.3261,84.3875,23320.0
2018-01-10 15:00:00,109.82,109.93,109.72,109.76,31964.0,84.3338,84.4183,84.257,84.2877,31964.0
2018-01-10 15:10:00,109.76,109.84,109.7,109.72,39800.0,84.2877,84.3491,84.2416,84.257,39800.0
2018-01-10 15:20:00,109.73,109.73,109.56,109.62,27890.0,84.2647,84.2647,84.1341,84.1802,27890.0
2018-01-10 15:30:00,109.61,109.68,109.58,109.61,38709.0,84.1725,84.2263,84.1495,84.1725,38709.0
2018-01-10 15:40:00,109.61,109.67,109.55,109.55,46999.0,84.1725,84.2186,84.1264,84.1264,46999.0
2018-01-10 15:50:00,109.55,109.63,109.45,109.55,108698.0,84.1264,84.1879,84.0497,84.1264,108698.0
2018-01-11 09:30:00,109.84,109.99,108.89,109.11,37630.0,84.3491,84.4643,83.6196,83.7886,37630.0
2018-01-11 09:40:00,109.12,109.53,109.0,109.28,25130.0,83.7962,84.1111,83.7041,83.9191,25130.0
2018-01-11 09:50:00,109.28,109.3,109.06,109.17,24803.0,83.9191,83.9345,83.7502,83.8346,24803.0
2018-01-11 10:00:00,109.16,109.3,108.96,109.0,16683.0,83.827,83.9345,83.6734,83.7041,16683.0
2018-01-11 10:10:00,108.99,109.0,108.66,108.7,37494.0,83.6964,83.7041,83.443,83.4737,37494.0
2018-01-11 10:20:00,108.7,108.71,108.43,108.45,21118.0,83.4737,83.4814,83.2664,83.2817,21118.0
2018-01-11 10:30:00,108.47,108.47,107.77,107.85,60962.0,83.2971,83.2971,82.7595,82.821,60962.0
2018-01-11 10:40:00,107.8,108.01,107.54,107.8,78013.0,82.7826,82.9438,82.5829,82.7826,78013.0
2018-01-11 10:50:00,107.8,107.95,107.63,107.75,38985.0,82.7826,82.8978,82.652,82.7442,38985.0
2018-01-11 11:00:00,107.76,107.76,107.58,107.64,42420.0,82.7519,82.7519,82.6136,82.6597,42420.0
2018-01-11 11:10:00,107.62,107.84,107.6,107.79,55149.0,82.6443,82.8133,82.629,82.7749,55149.0
2018-01-11 11:20:00,107.79,107.86,107.57,107.65,21960.0,82.7749,82.8286,82.606,82.6674,21960.0
2018-01-11 11:30:00,107.66,107.77,107.52,107.73,20267.0,82.6751,82.7595,82.5676,82.7288,20267.0
2018-01-11 11:40:00,107.75,107.95,107.72,107.8,28247.0,82.7442,82.8978,82.7211,82.7826,28247.0
2018-01-11 11:50:00,107.79,107.85,107.62,107.77,36298.0,82.7749,82.821,82.6443,82.7595,36298.0
2018-01-11 12:00:00,107.77,107.81,107.72,107.73,11185.0,82.7595,82.7903,82.7211,82.7288,11185.0
2018-01-11 12:10:00,107.74,107.79,107.45,107.67,37420.0,82.7365,82.7749,82.5138,82.6827,37420.0
2018-01-11 12:20:00,107.65,107.74,107.57,107.68,19021.0,82.6674,82.7365,82.606,82.6904,19021.0
2018-01-11 12:30:00,107.66,107.72,107.59,107.72,19261.0,82.6751,82.7211,82.6213,82.7211,19261.0
2018-01-11 12:40:00,107.7,107.7,107.54,107.66,10480.0,82.7058,82.7058,82.5829,82.6751,10480.0
2018-01-11 12:50:00,107.65,107.75,107.64,107.71,10933.0,82.6674,82.7442,82.6597,82.7135,10933.0
2018-01-11 13:00:00,107.67,107.71,107.47,107.47,30084.0,82.6827,82.7135,82.5292,82.5292,30084.0
2018-01-11 13:10:00,107.5,107.58,107.45,107.57,22668.0,82.5522,82.6136,82.5138,82.606,22668.0
2018-01-11 13:20:00,107.55,107.56,107.3,107.3,17943.0,82.5906,82.5983,82.3986,82.3986,17943.0
2018-01-11 13:30:00,107.31,107.41,107.23,107.41,21191.0,82.4063,82.4831,82.3449,82.4831,21191.0
2018-01-11 13:40:00,107.4,107.46,107.35,107.35,23090.0,82.4754,82.5215,82.437,82.437,23090.0
2018-01-11 13:50:00,107.35,107.38,107.26,107.32,12955.0,82.437,82.46,82.3679,82.414,12955.0
2018-01-11 14:00:00,107.31,107.7,107.3,107.63,19209.0,82.4063,82.7058,82.3986,82.652,19209.0
2018-01-11 14:10:00,107.63,107.78,107.62,107.78,36911.0,82.652,82.7672,82.6443,82.7672,36911.0
2018-01-11 14:20:00,107.76,107.81,107.73,107.79,21851.0,82.7519,82.7903,82.7288,82.7749,21851.0
2018-01-11 14:30:00,107.77,107.94,107.68,107.87,55373.0,82.7595,82.8901,82.6904,82.8363,55373.0
2018-01-11 14:40:00,107.85,107.88,107.79,107.82,27089.0,82.821,82.844,82.7749,82.7979,27089.0
2018-01-11 14:50:00,107.78,107.82,107.68,107.7,21068.0,82.7672,82.7979,82.6904,82.7058,21068.0
2018-01-11 15:00:00,107.72,107.91,107.7,107.81,50912.0,82.7211,82.867,82.7058,82.7903,50912.0
2018-01-11 15:10:00,107.79,107.8,107.57,107.77,48573.0,82.7749,82.7826,82.606,82.7595,48573.0
2018-01-11 15:20:00,107.77,107.82,107.64,107.73,37509.0,82.7595,82.7979,82.6597,82.7288,37509.0
2018-01-11 15:30:00,107.73,107.83,107.61,107.73,45256.0,82.7288,82.8056,82.6367,82.7288,45256.0
2018-01-11 15:40:00,107.73,108.06,107.73,108.06,62437.0,82.7288,82.9822,82.7288,82.9822,62437.0
2018-01-11 15:50:00,108.06,108.15,107.89,107.94,110320.0,82.9822,83.0513,82.8517,82.8901,110320.0
2018-01-12 09:30:00,107.39,107.87,107.0,107.46,45146.0,82.4677,82.8363,82.1682,82.5215,45146.0
2018-01-12 09:40:00,107.4,107.42,106.51,106.78,45347.0,82.4754,82.4908,81.7919,81.9993,45347.0
2018-01-12 09:50:00,106.78,106.82,106.0,106.26,49803.0,81.9993,82.03,81.4003,81.6,49803.0
2018-01-12 10:00:00,106.24,106.34,105.85,105.9,46829.0,81.5846,81.6614,81.2851,81.3235,46829.0
2018-01-12 10:10:00,105.85,106.1,105.77,105.92,65440.0,81.2851,81.4771,81.2237,81.3389,65440.0
2018-01-12 10:20:00,105.93,106.51,105.92,106.22,31154.0,81.3465,81.7919,81.3389,81.5692,31154.0
2018-01-12 10:30:00,106.2,106.41,105.89,105.89,32878.0,81.5539,81.7152,81.3158,81.3158,32878.0
2018-01-12 10:40:00,105.91,106.17,105.83,105.9,32928.0,81.3312,81.5309,81.2698,81.3235,32928.0
2018-01-12 10:50:00,105.96,106.1,105.89,105.95,27254.0,81.3696,81.4771,81.3158,81.3619,27254.0
2018-01-12 11:00:00,105.96,106.08,105.86,105.89,37885.0,81.3696,81.4617,81.2928,81.3158,37885.0
2018-01-12 11:10:00,105.87,105.97,105.74,105.78,22553.0,81.3005,81.3773,81.2006,81.2314,22553.0
2018-01-12 11:20:00,105.77,105.79,105.4,105.7,37150.0,81.2237,81.239,80.9395,81.1699,37150.0
2018-01-12 11:30:00,105.71,105.75,105.47,105.47,26537.0,81.1776,81.2083,80.9933,80.9933,26537.0
2018-01-12 11:40:00,105.47,105.59,105.35,105.37,25260.0,80.9933,81.0855,80.9012,80.9165,25260.0
2018-01-12 11:50:00,105.4,105.54,105.36,105.47,17920.0,80.9395,81.0471,80.9088,80.9933,17920.0
2018-01-12 12:00:00,105.5,105.5,105.09,105.29,23339.0,81.0163,81.0163,80.7015,80.8551,23339.0
2018-01-12 12:10:00,105.32,105.45,105.24,105.44,21039.0,80.8781,80.9779,80.8167,80.9703,21039.0
2018-01-12 12:20:00,105.41,105.47,105.29,105.31,27695.0,80.9472,80.9933,80.8551,80.8704,27695.0
2018-01-12 12:30:00,105.31,105.41,105.28,105.4,20721.0,80.8704,80.9472,80.8474,80.9395,20721.0
2018-01-12 12:40:00,105.4,105.72,105.39,105.62,41000.0,80.9395,81.1853,80.9319,81.1085,41000.0
2018-01-12 12:50:00,105.62,105.64,105.4,105.4,11278.0,81.1085,81.1239,80.9395,80.9395,11278.0
2018-01-12 13:00:00,105.42,105.51,105.26,105.26,30627.0,80.9549,81.024,80.832,80.832,30627.0
2018-01-12 13:10:00,105.25,105.31,105.16,105.23,25268.0,80.8244,80.8704,80.7552,80.809,25268.0
2018-01-12 13:20:00,105.23,105.23,105.0,105.14,33674.0,80.809,80.809,80.6324,80.7399,33674.0
2018-01-12 13:30:00,105.13,105.15,104.72,104.98,39379.0,80.7322,80.7476,80.4174,80.617,39379.0
2018-01-12 13:40:00,105.0,105.27,105.0,105.24,30242.0,80.6324,80.8397,80.6324,80.8167,30242.0
2018-01-12 13:50:00,105.23,105.35,105.23,105.27,27458.0,80.809,80.9012,80.809,80.8397,27458.0
2018-01-12 14:00:00,105.27,105.4,105.24,105.32,21968.0,80.8397,80.9395,80.8167,80.8781,21968.0
2018-01-12 14:10:00,105.32,105.49,105.27,105.49,35141.0,80.8781,81.0087,80.8397,81.0087,35141.0
2018-01-12 14:20:00,105.5,105.62,105.41,105.41,32444.0,81.0163,81.1085,80.9472,80.9472,32444.0
2018-01-12 14:30:00,105.41,105.64,105.41,105.57,46863.0,80.9472,81.1239,80.9472,81.0701,46863.0
2018-01-12 14:40:00,105.57,105.66,105.5,105.57,28656.0,81.0701,81.1392,81.0163,81.0701,28656.0
2018-01-12 14:50:00,105.56,105.63,105.44,105.49,19581.0,81.0624,81.1162,80.9703,81.0087,19581.0
2018-01-12 15:00:00,105.46,105.56,105.41,105.56,21192.0,80.9856,81.0624,80.9472,81.0624,21192.0
2018-01-12 15:10:00,105.55,105.84,105.51,105.8,66717.0,81.0547,81.2774,81.024,81.2467,66717.0
2018-01-12 15:20:00,105.81,105.88,105.76,105.79,33057.0,81.2544,81.3082,81.216,81.239,33057.0
2018-01-12 15:30:00,105.79,105.9,105.77,105.84,43101.0,81.239,81.3235,81.2237,81.2774,43101.0
2018-01-12 15:40:00,105.84,106.0,105.8,105.94,54960.0,81.2774,81.4003,81.2467,81.3542,54960.0
2018-01-12 15:50:00,105.97,105.99,105.7,105.75,87845.0,81.3773,81.3926,81.1699,81.2083,87845.0
2018-01-16 09:30:00,106.51,108.49,106.48,108.31,209672.0,81.7919,83.3124,81.7689,83.1742,209672.0
2018-01-16 09:40:00,108.14,109.19,108.0,108.99,132907.0,83.0437,83.85,82.9362,83.6964,132907.0
2018-01-16 09:50:00,108.73,109.6,108.73,109.44,59709.0,83.4967,84.1648,83.4967,84.042,59709.0
2018-01-16 10:00:00,109.44,109.62,109.12,109.18,66926.0,84.042,84.1802,83.7962,83.8423,66926.0
2018-01-16 10:10:00,109.2,109.63,109.11,109.5,38066.0,83.8577,84.1879,83.7886,84.0881,38066.0
2018-01-16 10:20:00,109.56,109.64,109.14,109.17,27994.0,84.1341,84.1956,83.8116,83.8346,27994.0
2018-01-16 10:30:00,109.16,109.44,108.92,109.44,20991.0,83.827,84.042,83.6427,84.042,20991.0
2018-01-16 10:40:00,109.45,109.72,109.27,109.33,21369.0,84.0497,84.257,83.9114,83.9575,21369.0
2018-01-16 10:50:00,109.37,109.39,109.15,109.27,21422.0,83.9882,84.0036,83.8193,83.9114,21422.0
2018-01-16 11:00:00,109.3,109.31,108.79,108.84,35738.0,83.9345,83.9421,83.5428,83.5812,35738.0
2018-01-16 11:10:00,108.8,109.1,108.53,109.1,17903.0,83.5505,83.7809,83.3432,83.7809,17903.0
2018-01-16 11:20:00,109.12,109.37,108.9,109.25,56229.0,83.7962,83.9882,83.6273,83.8961,56229.0
2018-01-16 11:30:00,109.25,109.26,108.91,108.95,52896.0,83.8961,83.9037,83.635,83.6657,52896.0
2018-01-16 11:40:00,108.97,109.5,108.97,109.47,37614.0,83.681,84.0881,83.681,84.065,37614.0
2018-01-16 11:50:00,109.43,109.57,109.33,109.51,23139.0,84.0343,84.1418,83.9575,84.0957,23139.0
2018-01-16 12:00:00,109.49,109.66,109.44,109.61,16776.0,84.0804,84.2109,84.042,84.1725,16776.0
2018-01-16 12:10:00,109.58,109.73,109.25,109.35,23717.0,84.1495,84.2647,83.8961,83.9729,23717.0
2018-01-16 12:20:00,109.27,109.29,108.84,108.84,17985.0,83.9114,83.9268,83.5812,83.5812,17985.0
2018-01-16 12:30:00,108.85,108.85,108.44,108.49,13326.0,83.5889,83.5889,83.274,83.3124,13326.0
2018-01-16 12:40:00,108.45,108.5,108.1,108.1,21905.0,83.2817,83.3201,83.013,83.013,21905.0
2018-01-16 12:50:00,108.17,108.22,107.92,107.93,14485.0,83.0667,83.1051,82.8747,82.8824,14485.0
2018-01-16 13:00:00,107.96,108.17,107.93,108.14,21105.0,82.9054,83.0667,82.8824,83.0437,21105.0
2018-01-16 13:10:00,108.17,108.47,108.17,108.27,8907.0,83.0667,83.2971,83.0667,83.1435,8907.0
2018-01-16 13:20:00,108.32,108.32,108.05,108.22,22744.0,83.1819,83.1819,82.9746,83.1051,22744.0
2018-01-16 13:30:00,108.26,108.26,108.08,108.09,32063.0,83.1358,83.1358,82.9976,83.0053,32063.0
2018-01-16 13:40:00,108.09,108.35,108.09,108.34,15238.0,83.0053,83.2049,83.0053,83.1973,15238.0
2018-01-16 13:50:00,108.3,108.31,108.1,108.31,18587.0,83.1665,83.1742,83.013,83.1742,18587.0
2018-01-16 14:00:00,108.27,108.6,108.26,108.56,21532.0,83.1435,83.3969,83.1358,83.3662,21532.0
2018-01-16 14:10:00,108.59,108.6,108.2,108.26,10645.0,83.3892,83.3969,83.0897,83.1358,10645.0
2018-01-16 14:20:00,108.26,108.35,108.21,108.3,19305.0,83.1358,83.2049,83.0974,83.1665,19305.0
2018-01-16 14:30:00,108.28,108.28,108.07,108.19,20117.0,83.1512,83.1512,82.9899,83.0821,20117.0
2018-01-16 14:40:00,108.17,108.27,108.03,108.12,27261.0,83.0667,83.1435,82.9592,83.0283,27261.0
2018-01-16 14:50:00,108.08,108.11,108.0,108.03,16305.0,82.9976,83.0206,82.9362,82.9592,16305.0
2018-01-16 15:00:00,108.05,108.17,107.92,108.17,45583.0,82.9746,83.0667,82.8747,83.0667,45583.0
2018-01-16 15:10:00,108.09,108.15,107.94,108.04,19160.0,83.0053,83.0513,82.8901,82.9669,19160.0
2018-01-16 15:20:00,108.05,108.15,107.91,107.95,26982.0,82.9746,83.0513,82.867,82.8978,26982.0
2018-01-16 15:30:00,107.91,107.92,107.73,107.81,51831.0,82.867,82.8747,82.7288,82.7903,51831.0
2018-01-16 15:40:00,107.81,107.81,107.58,107.64,48483.0,82.7903,82.7903,82.6136,82.6597,48483.0
2018-01-16 15:50:00,107.67,107.71,107.33,107.44,99197.0,82.6827,82.7135,82.4216,82.5061,99197.0
2018-01-17 09:30:00,107.1,107.47,106.31,106.37,59447.0,82.245,82.5292,81.6384,81.6844,59447.0
2018-01-17 09:40:00,106.31,106.4,105.58,105.62,50691.0,81.6384,81.7075,81.0778,81.1085,50691.0
2018-01-17 09:50:00,105.57,105.86,105.56,105.7,45668.0,81.0701,81.2928,81.0624,81.1699,45668.0
2018-01-17 10:00:00,105.78,106.07,105.34,105.34,36363.0,81.2314,81.4541,80.8935,80.8935,36363.0
2018-01-17 10:10:00,105.33,106.08,105.25,106.02,37325.0,80.8858,81.4617,80.8244,81.4157,37325.0
2018-01-17 10:20:00,106.07,106.16,105.87,105.98,43854.0,81.4541,81.5232,81.3005,81.3849,43854.0
2018-01-17 10:30:00,105.98,105.98,105.64,105.9,81248.0,81.3849,81.3849,81.1239,81.3235,81248.0
2018-01-17 10:40:00,105.92,106.04,105.7,105.72,66911.0,81.3389,81.431,81.1699,81.1853,66911.0
2018-01-17 10:50:00,105.8,105.93,105.55,105.65,44049.0,81.2467,81.3465,81.0547,81.1315,44049.0
2018-01-17 11:00:00,105.58,105.64,105.36,105.54,26681.0,81.0778,81.1239,80.9088,81.0471,26681.0
2018-01-17 11:10:00,105.55,105.55,104.95,105.1,42621.0,81.0547,81.0547,80.594,80.7092,42621.0
2018-01-17 11:20:00,105.11,105.13,104.84,105.0,32104.0,80.7168,80.7322,80.5095,80.6324,32104.0
2018-01-17 11:30:00,105.0,105.01,104.83,104.89,19726.0,80.6324,80.6401,80.5018,80.5479,19726.0
2018-01-17 11:40:00,104.9,104.98,104.68,104.74,18823.0,80.5556,80.617,80.3866,80.4327,18823.0
2018-01-17 11:50:00,104.8,104.81,104.52,104.54,25621.0,80.4788,80.4865,80.2638,80.2791,25621.0
2018-01-17 12:00:00,104.58,104.96,104.53,104.92,20971.0,80.3098,80.6017,80.2715,80.5709,20971.0
2018-01-17 12:10:00,104.9,105.06,104.86,104.99,31293.0,80.5556,80.6785,80.5249,80.6247,31293.0
2018-01-17 12:20:00,104.98,105.19,104.89,105.18,24197.0,80.617,80.7783,80.5479,80.7706,24197.0
2018-01-17 12:30:00,105.21,105.42,105.15,105.37,33822.0,80.7936,80.9549,80.7476,80.9165,33822.0
2018-01-17 12:40:00,105.35,105.36,105.12,105.27,15959.0,80.9012,80.9088,80.7245,80.8397,15959.0
2018-01-17 12:50:00,105.24,105.36,105.19,105.2,15441.0,80.8167,80.9088,80.7783,80.786,15441.0
2018-01-17 13:00:00,105.2,105.43,105.16,105.34,25047.0,80.786,80.9626,80.7552,80.8935,25047.0
2018-01-17 13:10:00,105.33,105.69,105.3,105.35,28276.0,80.8858,81.1622,80.8628,80.9012,28276.0
2018-01-17 13:20:00,105.43,105.46,105.3,105.33,20993.0,80.9626,80.9856,80.8628,80.8858,20993.0
2018-01-17 13:30:00,105.31,106.34,105.3,106.12,131141.0,80.8704,81.6614,80.8628,81.4925,131141.0
2018-01-17 13:40:00,106.09,107.83,105.89,106.82,187815.0,81.4694,82.8056,81.3158,82.03,187815.0
2018-01-17 13:50:00,106.82,106.83,105.98,106.47,68318.0,82.03,82.0377,81.3849,81.7612,68318.0
2018-01-17 14:00:00,106.53,107.21,106.53,106.98,61980.0,81.8073,82.3295,81.8073,82.1529,61980.0
2018-01-17 14:10:00,107.0,107.41,106.98,107.39,38966.0,82.1682,82.4831,82.1529,82.4677,38966.0
2018-01-17 14:20:00,107.4,107.4,106.77,106.91,40342.0,82.4754,82.4754,81.9916,82.0991,40342.0
2018-01-17 14:30:00,106.95,107.05,106.81,106.94,29789.0,82.1298,82.2066,82.0223,82.1222,29789.0
2018-01-17 14:40:00,106.98,107.49,106.98,107.31,97038.0,82.1529,82.5445,82.1529,82.4063,97038.0
2018-01-17 14:50:00,107.34,107.58,107.18,107.21,54935.0,82.4293,82.6136,82.3065,82.3295,54935.0
2018-01-17 15:00:00,107.19,107.39,107.07,107.3,31015.0,82.3141,82.4677,82.222,82.3986,31015.0
2018-01-17 15:10:00,107.26,107.28,106.92,107.09,41799.0,82.3679,82.3833,82.1068,82.2373,41799.0
2018-01-17 15:20:00,107.09,107.1,106.75,106.75,51793.0,82.2373,82.245,81.9763,81.9763,51793.0
2018-01-17 15:30:00,106.8,107.01,106.77,107.0,42672.0,82.0146,82.1759,81.9916,82.1682,42672.0
2018-01-17 15:40:00,107.02,107.11,106.98,107.07,53832.0,82.1836,82.2527,82.1529,82.222,53832.0
2018-01-17 15:50:00,107.06,107.1,106.91,107.02,106732.0,82.2143,82.245,82.0991,82.1836,106732.0
2018-01-18 09:30:00,106.26,107.0,105.9,106.79,61685.0,81.6,82.1682,81.3235,82.007,61685.0
2018-01-18 09:40:00,106.79,107.52,106.59,107.42,69269.0,82.007,82.5676,81.8534,82.4908,69269.0
2018-01-18 09:50:00,107.48,107.52,106.9,106.9,44707.0,82.5368,82.5676,82.0914,82.0914,44707.0
2018-01-18 10:00:00,106.91,107.28,106.72,106.8,37067.0,82.0991,82.3833,81.9532,82.0146,37067.0
2018-01-18 10:10:00,106.75,107.02,106.68,106.92,21483.0,81.9763,82.1836,81.9225,82.1068,21483.0
2018-01-18 10:20:00,107.0,107.19,106.83,107.02,46681.0,82.1682,82.3141,82.0377,82.1836,46681.0
2018-01-18 10:30:00,106.97,107.14,106.92,107.12,14054.0,82.1452,82.2757,82.1068,82.2604,14054.0
2018-01-18 10:40:00,107.08,107.19,107.03,107.1,21918.0,82.2297,82.3141,82.1913,82.245,21918.0
2018-01-18 10:50:00,107.07,107.16,106.95,106.99,14629.0,82.222,82.2911,82.1298,82.1606,14629.0
2018-01-18 11:00:00,107.07,107.07,106.61,106.69,20980.0,82.222,82.222,81.8687,81.9302,20980.0
2018-01-18 11:10:00,106.66,106.74,106.47,106.5,15237.0,81.9071,81.9686,81.7612,81.7843,15237.0
2018-01-18 11:20:00,106.48,106.77,106.46,106.6,23778.0,81.7689,81.9916,81.7536,81.8611,23778.0
2018-01-18 11:30:00,106.56,106.56,106.15,106.15,12760.0,81.8303,81.8303,81.5155,81.5155,12760.0
2018-01-18 11:40:00,106.26,106.5,106.19,106.46,44429.0,81.6,81.7843,81.5462,81.7536,44429.0
2018-01-18 11:50:00,106.41,106.6,106.35,106.59,31274.0,81.7152,81.8611,81.6691,81.8534,31274.0
2018-01-18 12:00:00,106.6,106.99,106.5,106.55,21717.0,81.8611,82.1606,81.7843,81.8227,21717.0
2018-01-18 12:10:00,106.47,106.69,106.47,106.66,26959.0,81.7612,81.9302,81.7612,81.9071,26959.0
2018-01-18 12:20:00,106.67,106.69,106.54,106.66,12637.0,81.9148,81.9302,81.815,81.9071,12637.0
2018-01-18 12:30:00,106.67,106.84,106.62,106.84,14619.0,81.9148,82.0454,81.8764,82.0454,14619.0
2018-01-18 12:40:00,106.89,106.89,106.64,106.76,21997.0,82.0838,82.0838,81.8918,81.9839,21997.0
2018-01-18 12:50:00,106.74,106.97,106.7,106.97,21582.0,81.9686,82.1452,81.9379,82.1452,21582.0
2018-01-18 13:00:00,106.96,107.06,106.8,106.99,14078.0,82.1375,82.2143,82.0146,82.1606,14078.0
2018-01-18 13:10:00,107.02,107.19,106.89,106.93,17917.0,82.1836,82.3141,82.0838,82.1145,17917.0
2018-01-18 13:20:00,106.9,107.07,106.8,106.87,64425.0,82.0914,82.222,82.0146,82.0684,64425.0
2018-01-18 13:30:00,106.91,107.01,106.81,106.91,18896.0,82.0991,82.1759,82.0223,82.0991,18896.0
2018-01-18 13:40:00,106.94,107.0,106.88,106.95,20193.0,82.1222,82.1682,82.0761,82.1298,20193.0
2018-01-18 13:50:00,106.94,107.2,106.94,107.19,19056.0,82.1222,82.3218,82.1222,82.3141,19056.0
2018-01-18 14:00:00,107.19,107.19,106.95,107.17,23994.0,82.3141,82.3141,82.1298,82.2988,23994.0
2018-01-18 14:10:00,107.16,107.26,107.09,107.14,22464.0,82.2911,82.3679,82.2373,82.2757,22464.0
2018-01-18 14:20:00,107.14,107.2,107.06,107.15,17835.0,82.2757,82.3218,82.2143,82.2834,17835.0
2018-01-18 14:30:00,107.18,107.29,107.13,107.25,12537.0,82.3065,82.3909,82.2681,82.3602,12537.0
2018-01-18 14:40:00,107.21,107.27,107.1,107.24,23540.0,82.3295,82.3756,82.245,82.3525,23540.0
2018-01-18 14:50:00,107.27,107.4,107.25,107.31,20732.0,82.3756,82.4754,82.3602,82.4063,20732.0
2018-01-18 15:00:00,107.29,107.57,107.29,107.51,32546.0,82.3909,82.606,82.3909,82.5599,32546.0
2018-01-18 15:10:00,107.48,107.5,107.31,107.33,21251.0,82.5368,82.5522,82.4063,82.4216,21251.0
2018-01-18 15:20:00,107.32,107.36,106.94,107.03,32649.0,82.414,82.4447,82.1222,82.1913,32649.0
2018-01-18 15:30:00,107.04,107.07,106.76,106.77,37256.0,82.1989,82.222,81.9839,81.9916,37256.0
2018-01-18 15:40:00,106.76,106.77,106.52,106.59,50388.0,81.9839,81.9916,81.7996,81.8534,50388.0
2018-01-18 15:50:00,106.64,107.05,106.59,106.95,136691.0,81.8918,82.2066,81.8534,82.1298,136691.0
2018-01-19 09:30:00,107.24,107.29,106.59,107.22,108414.0,82.3525,82.3909,81.8534,82.3372,108414.0
2018-01-19 09:40:00,107.24,107.44,106.71,106.73,22249.0,82.3525,82.5061,81.9455,81.9609,22249.0
2018-01-19 09:50:00,106.69,106.79,106.5,106.56,16736.0,81.9302,82.007,81.7843,81.8303,16736.0
2018-01-19 10:00:00,106.56,106.72,106.53,106.66,16767.0,81.8303,81.9532,81.8073,81.9071,16767.0
2018-01-19 10:10:00,106.61,106.89,106.57,106.81,27054.0,81.8687,82.0838,81.838,82.0223,27054.0
2018-01-19 10:20:00,106.78,107.08,106.68,106.88,15229.0,81.9993,82.2297,81.9225,82.0761,15229.0
2018-01-19 10:30:00,106.96,107.08,106.88,106.96,39385.0,82.1375,82.2297,82.0761,82.1375,39385.0
2018-01-19 10:40:00,106.98,107.01,106.83,106.94,20504.0,82.1529,82.1759,82.0377,82.1222,20504.0
2018-01-19 10:50:00,106.91,106.95,106.7,106.77,18432.0,82.0991,82.1298,81.9379,81.9916,18432.0
2018-01-19 11:00:00,106.77,106.83,106.58,106.58,13699.0,81.9916,82.0377,81.8457,81.8457,13699.0
2018-01-19 11:10:00,106.61,106.89,106.57,106.77,22172.0,81.8687,82.0838,81.838,81.9916,22172.0
2018-01-19 11:20:00,106.74,106.98,106.72,106.88,12033.0,81.9686,82.1529,81.9532,82.0761,12033.0
2018-01-19 11:30:00,106.86,106.98,106.76,106.81,8632.0,82.0607,82.1529,81.9839,82.0223,8632.0
2018-01-19 11:40:00,106.86,106.97,106.76,106.76,12013.0,82.0607,82.1452,81.9839,81.9839,12013.0
2018-01-19 11:50:00,106.76,106.84,106.71,106.77,9706.0,81.9839,82.0454,81.9455,81.9916,9706.0
2018-01-19 12:00:00,106.75,106.9,106.74,106.79,10862.0,81.9763,82.0914,81.9686,82.007,10862.0
2018-01-19 12:10:00,106.75,106.77,106.64,106.7,15278.0,81.9763,81.9916,81.8918,81.9379,15278.0
2018-01-19 12:20:00,106.74,106.74,106.61,106.7,13762.0,81.9686,81.9686,81.8687,81.9379,13762.0
2018-01-19 12:30:00,106.69,106.76,106.64,106.65,15409.0,81.9302,81.9839,81.8918,81.8995,15409.0
2018-01-19 12:40:00,106.61,106.66,106.5,106.53,8974.0,81.8687,81.9071,81.7843,81.8073,8974.0
2018-01-19 12:50:00,106.52,106.52,106.33,106.38,15793.0,81.7996,81.7996,81.6537,81.6921,15793.0
2018-01-19 13:00:00,106.37,106.38,106.1,106.11,13996.0,81.6844,81.6921,81.4771,81.4848,13996.0
2018-01-19 13:10:00,106.11,106.22,106.11,106.13,7151.0,81.4848,81.5692,81.4848,81.5001,7151.0
2018-01-19 13:20:00,106.16,106.28,106.13,106.27,14884.0,81.5232,81.6153,81.5001,81.6076,14884.0
2018-01-19 13:30:00,106.28,106.39,106.18,106.25,13490.0,81.6153,81.6998,81.5385,81.5923,13490.0
2018-01-19 13:40:00,106.22,106.51,106.21,106.43,28071.0,81.5692,81.7919,81.5616,81.7305,28071.0
2018-01-19 13:50:00,106.43,106.47,106.32,106.36,8824.0,81.7305,81.7612,81.646,81.6768,8824.0
2018-01-19 14:00:00,106.38,106.9,106.38,106.9,27021.0,81.6921,82.0914,81.6921,82.0914,27021.0
2018-01-19 14:10:00,106.88,107.19,106.79,107.11,27342.0,82.0761,82.3141,82.007,82.2527,27342.0
2018-01-19 14:20:00,107.16,107.39,107.16,107.33,27842.0,82.2911,82.4677,82.2911,82.4216,27842.0
2018-01-19 14:30:00,107.36,107.5,107.26,107.42,41317.0,82.4447,82.5522,82.3679,82.4908,41317.0
2018-01-19 14:40:00,107.42,107.44,107.05,107.15,34481.0,82.4908,82.5061,82.2066,82.2834,34481.0
2018-01-19 14:50:00,107.14,107.18,107.06,107.14,17860.0,82.2757,82.3065,82.2143,82.2757,17860.0
2018-01-19 15:00:00,107.19,107.3,107.15,107.18,13787.0,82.3141,82.3986,82.2834,82.3065,13787.0
2018-01-19 15:10:00,107.14,107.22,107.05,107.16,23322.0,82.2757,82.3372,82.2066,82.2911,23322.0
2018-01-19 15:20:00,107.15,107.29,107.09,107.22,29253.0,82.2834,82.3909,82.2373,82.3372,29253.0
2018-01-19 15:30:00,107.26,107.32,107.15,107.23,37063.0,82.3679,82.414,82.2834,82.3449,37063.0
2018-01-19 15:40:00,107.2,107.22,107.0,107.08,58838.0,82.3218,82.3372,82.1682,82.2297,58838.0
2018-01-19 15:50:00,107.09,107.32,107.07,107.31,104575.0,82.2373,82.414,82.222,82.4063,104575.0
2018-01-22 09:30:00,107.39,107.95,107.16,107.7,25601.0,82.4677,82.8978,82.2911,82.7058,25601.0
2018-01-22 09:40:00,107.77,107.8,107.42,107.66,12699.0,82.7595,82.7826,82.4908,82.6751,12699.0
2018-01-22 09:50:00,107.64,107.7,107.35,107.35,7842.0,82.6597,82.7058,82.437,82.437,7842.0
2018-01-22 10:00:00,107.37,107.37,107.11,107.27,10155.0,82.4524,82.4524,82.2527,82.3756,10155.0
2018-01-22 10:10:00,107.25,107.39,107.23,107.32,10028.0,82.3602,82.4677,82.3449,82.414,10028.0
2018-01-22 10:20:00,107.29,107.56,107.26,107.45,11557.0,82.3909,82.5983,82.3679,82.5138,11557.0
2018-01-22 10:30:00,107.44,107.49,107.35,107.48,7315.0,82.5061,82.5445,82.437,82.5368,7315.0
2018-01-22 10:40:00,107.46,107.66,107.46,107.59,8285.0,82.5215,82.6751,82.5215,82.6213,8285.0
2018-01-22 10:50:00,107.59,107.81,107.55,107.67,9636.0,82.6213,82.7903,82.5906,82.6827,9636.0
2018-01-22 11:00:00,107.65,107.95,107.64,107.91,11904.0,82.6674,82.8978,82.6597,82.867,11904.0
2018-01-22 11:10:00,107.91,108.07,107.9,108.01,17378.0,82.867,82.9899,82.8594,82.9438,17378.0
2018-01-22 11:20:00,107.98,108.19,107.95,108.12,32642.0,82.9208,83.0821,82.8978,83.0283,32642.0
2018-01-22 11:30:00,108.16,108.23,108.08,108.18,21091.0,83.059,83.1128,82.9976,83.0744,21091.0
2018-01-22 11:40:00,108.18,108.3,108.13,108.23,16978.0,83.0744,83.1665,83.036,83.1128,16978.0
2018-01-22 11:50:00,108.2,108.22,107.96,108.07,17632.0,83.0897,83.1051,82.9054,82.9899,17632.0
2018-01-22 12:00:00,108.12,108.35,108.06,108.29,18749.0,83.0283,83.2049,82.9822,83.1589,18749.0
2018-01-22 12:10:00,108.29,108.41,108.26,108.33,9636.0,83.1589,83.251,83.1358,83.1896,9636.0
2018-01-22 12:20:00,108.33,108.4,108.31,108.37,12834.0,83.1896,83.2433,83.1742,83.2203,12834.0
2018-01-22 12:30:00,108.41,108.45,108.33,108.43,29814.0,83.251,83.2817,83.1896,83.2664,29814.0
2018-01-22 12:40:00,108.44,108.52,108.38,108.38,12294.0,83.274,83.3355,83.228,83.228,12294.0
2018-01-22 12:50:00,108.37,108.46,108.34,108.37,42266.0,83.2203,83.2894,83.1973,83.2203,42266.0
2018-01-22 13:00:00,108.38,108.6,108.38,108.52,11990.0,83.228,83.3969,83.228,83.3355,11990.0
2018-01-22 13:10:00,108.51,108.57,108.41,108.49,21085.0,83.3278,83.3739,83.251,83.3124,21085.0
2018-01-22 13:20:00,108.5,108.53,108.38,108.43,13597.0,83.3201,83.3432,83.228,83.2664,13597.0
2018-01-22 13:30:00,108.41,108.53,108.4,108.52,26116.0,83.251,83.3432,83.2433,83.3355,26116.0
2018-01-22 13:40:00,108.52,108.78,108.51,108.72,42639.0,83.3355,83.5351,83.3278,83.4891,42639.0
2018-01-22 13:50:00,108.7,108.78,108.66,108.75,25979.0,83.4737,83.5351,83.443,83.5121,25979.0
2018-01-22 14:00:00,108.76,108.81,108.71,108.8,29643.0,83.5198,83.5582,83.4814,83.5505,29643.0
2018-01-22 14:10:00,108.8,108.93,108.68,108.7,28459.0,83.5505,83.6503,83.4584,83.4737,28459.0
2018-01-22 14:20:00,108.66,108.79,108.62,108.74,20436.0,83.443,83.5428,83.4123,83.5044,20436.0
2018-01-22 14:30:00,108.74,108.84,108.73,108.74,19594.0,83.5044,83.5812,83.4967,83.5044,19594.0
2018-01-22 14:40:00,108.76,108.98,108.71,108.98,56659.0,83.5198,83.6887,83.4814,83.6887,56659.0
2018-01-22 14:50:00,108.95,108.97,108.77,108.87,48568.0,83.6657,83.681,83.5275,83.6043,48568.0
2018-01-22 15:00:00,108.87,108.96,108.85,108.9,17871.0,83.6043,83.6734,83.5889,83.6273,17871.0
2018-01-22 15:10:00,108.88,108.9,108.83,108.89,29979.0,83.6119,83.6273,83.5735,83.6196,29979.0
2018-01-22 15:20:00,108.88,108.97,108.81,108.94,24553.0,83.6119,83.681,83.5582,83.658,24553.0
2018-01-22 15:30:00,108.95,109.05,108.95,109.04,49817.0,83.6657,83.7425,83.6657,83.7348,49817.0
2018-01-22 15:40:00,109.04,109.22,108.99,109.21,74227.0,83.7348,83.873,83.6964,83.8654,74227.0
2018-01-22 15:50:00,109.22,109.35,109.1,109.31,206927.0,83.873,83.9729,83.7809,83.9421,206927.0
2018-01-23 09:30:00,109.48,109.48,108.74,108.79,24670.0,84.0727,84.0727,83.5044,83.5428,24670.0
2018-01-23 09:40:00,108.83,109.16,108.62,109.16,51440.0,83.5735,83.827,83.4123,83.827,51440.0
2018-01-23 09:50:00,109.11,109.39,108.97,109.23,21386.0,83.7886,84.0036,83.681,83.8807,21386.0
2018-01-23 10:00:00,109.26,109.68,109.18,109.41,28293.0,83.9037,84.2263,83.8423,84.0189,28293.0
2018-01-23 10:10:00,109.41,109.84,109.4,109.8,26872.0,84.0189,84.3491,84.0113,84.3184,26872.0
2018-01-23 10:20:00,109.77,110.12,109.77,109.93,21426.0,84.2954,84.5642,84.2954,84.4183,21426.0
2018-01-23 10:30:00,109.92,110.22,109.92,110.16,12375.0,84.4106,84.641,84.4106,84.5949,12375.0
2018-01-23 10:40:00,110.18,110.69,110.13,110.56,25769.0,84.6102,85.0019,84.5718,84.9021,25769.0
2018-01-23 10:50:00,110.53,110.93,110.48,110.64,21226.0,84.879,85.1862,84.8406,84.9635,21226.0
2018-01-23 11:00:00,110.63,110.93,110.58,110.9,35518.0,84.9558,85.1862,84.9174,85.1631,35518.0
2018-01-23 11:10:00,110.93,111.07,110.88,110.96,21974.0,85.1862,85.2937,85.1478,85.2092,21974.0
2018-01-23 11:20:00,110.95,111.39,110.95,111.39,28737.0,85.2015,85.5394,85.2015,85.5394,28737.0
2018-01-23 11:30:00,111.38,111.55,111.31,111.49,28705.0,85.5318,85.6623,85.478,85.6162,28705.0
2018-01-23 11:40:00,111.52,111.64,111.18,111.18,31890.0,85.6393,85.7314,85.3782,85.3782,31890.0
2018-01-23 11:50:00,111.14,111.15,110.95,111.14,18109.0,85.3475,85.3551,85.2015,85.3475,18109.0
2018-01-23 12:00:00,111.15,111.42,111.1,111.16,35572.0,85.3551,85.5625,85.3167,85.3628,35572.0
2018-01-23 12:10:00,111.1,111.18,110.93,111.08,31871.0,85.3167,85.3782,85.1862,85.3014,31871.0
2018-01-23 12:20:00,111.1,111.19,111.06,111.07,42758.0,85.3167,85.3858,85.286,85.2937,42758.0
2018-01-23 12:30:00,111.06,111.12,110.89,110.98,16497.0,85.286,85.3321,85.1555,85.2246,16497.0
2018-01-23 12:40:00,110.99,111.05,110.96,111.0,22978.0,85.2323,85.2783,85.2092,85.2399,22978.0
2018-01-23 12:50:00,110.99,111.07,110.97,111.06,13409.0,85.2323,85.2937,85.2169,85.286,13409.0
2018-01-23 13:00:00,111.07,111.27,111.06,111.17,22039.0,85.2937,85.4473,85.286,85.3705,22039.0
2018-01-23 13:10:00,111.16,111.31,111.05,111.21,20055.0,85.3628,85.478,85.2783,85.4012,20055.0
2018-01-23 13:20:00,111.17,111.23,111.07,111.09,14566.0,85.3705,85.4166,85.2937,85.3091,14566.0
2018-01-23 13:30:00,111.14,111.19,110.95,111.0,12490.0,85.3475,85.3858,85.2015,85.2399,12490.0
2018-01-23 13:40:00,110.98,111.24,110.95,111.23,17238.0,85.2246,85.4242,85.2015,85.4166,17238.0
2018-01-23 13:50:00,111.24,111.25,111.05,111.06,15374.0,85.4242,85.4319,85.2783,85.286,15374.0
2018-01-23 14:00:00,111.05,111.05,110.67,110.8,18197.0,85.2783,85.2783,84.9865,85.0864,18197.0
2018-01-23 14:10:00,110.79,110.98,110.77,110.92,22238.0,85.0787,85.2246,85.0633,85.1785,22238.0
2018-01-23 14:20:00,110.92,111.16,110.87,111.16,25544.0,85.1785,85.3628,85.1401,85.3628,25544.0
2018-01-23 14:30:00,111.15,111.23,111.05,111.14,19032.0,85.3551,85.4166,85.2783,85.3475,19032.0
2018-01-23 14:40:00,111.13,111.31,111.12,111.23,21015.0,85.3398,85.478,85.3321,85.4166,21015.0
2018-01-23 14:50:00,111.2,111.27,111.04,111.13,25730.0,85.3935,85.4473,85.2707,85.3398,25730.0
2018-01-23 15:00:00,111.13,111.13,110.92,110.93,19178.0,85.3398,85.3398,85.1785,85.1862,19178.0
2018-01-23 15:10:00,110.95,111.0,110.79,110.88,25232.0,85.2015,85.2399,85.0787,85.1478,25232.0
2018-01-23 15:20:00,110.86,111.05,110.86,110.99,34102.0,85.1324,85.2783,85.1324,85.2323,34102.0
2018-01-23 15:30:00,110.99,111.03,110.95,111.03,38470.0,85.2323,85.263,85.2015,85.263,38470.0
2018-01-23 15:40:00,111.03,111.22,110.97,111.12,33864.0,85.263,85.4089,85.2169,85.3321,33864.0
2018-01-23 15:50:00,111.13,111.15,110.99,111.1,111525.0,85.3398,85.3551,85.2323,85.3167,111525.0
2018-01-24 09:30:00,111.11,111.18,110.57,110.92,35495.0,85.3244,85.3782,84.9097,85.1785,35495.0
2018-01-24 09:40:00,110.84,110.99,110.66,110.89,15998.0,85.1171,85.2323,84.9788,85.1555,15998.0
2018-01-24 09:50:00,110.89,111.23,110.8,110.99,11752.0,85.1555,85.4166,85.0864,85.2323,11752.0
2018-01-24 10:00:00,110.98,111.42,110.91,111.36,11571.0,85.2246,85.5625,85.1708,85.5164,11571.0
2018-01-24 10:10:00,111.32,111.32,110.86,110.97,14940.0,85.4857,85.4857,85.1324,85.2169,14940.0
2018-01-24 10:20:00,110.97,111.01,110.8,110.99,13604.0,85.2169,85.2476,85.0864,85.2323,13604.0
2018-01-24 10:30:00,111.02,111.2,110.86,110.87,14188.0,85.2553,85.3935,85.1324,85.1401,14188.0
2018-01-24 10:40:00,110.91,111.08,110.85,110.99,10853.0,85.1708,85.3014,85.1248,85.2323,10853.0
2018-01-24 10:50:00,110.98,111.07,110.82,111.02,30701.0,85.2246,85.2937,85.1017,85.2553,30701.0
2018-01-24 11:00:00,110.96,111.16,110.92,110.95,17946.0,85.2092,85.3628,85.1785,85.2015,17946.0
2018-01-24 11:10:00,110.98,111.04,110.67,110.7,30315.0,85.2246,85.2707,84.9865,85.0096,30315.0
2018-01-24 11:20:00,110.69,110.76,110.56,110.58,27571.0,85.0019,85.0556,84.9021,84.9174,27571.0
2018-01-24 11:30:00,110.52,110.55,110.25,110.33,33713.0,84.8713,84.8944,84.664,84.7254,33713.0
2018-01-24 11:40:00,110.3,110.43,110.26,110.35,13101.0,84.7024,84.8022,84.6717,84.7408,13101.0
2018-01-24 11:50:00,110.37,110.56,110.36,110.52,9430.0,84.7561,84.9021,84.7485,84.8713,9430.0
2018-01-24 12:00:00,110.57,110.73,110.49,110.73,18061.0,84.9097,85.0326,84.8483,85.0326,18061.0
2018-01-24 12:10:00,110.71,110.81,110.66,110.8,13636.0,85.0172,85.094,84.9788,85.0864,13636.0
2018-01-24 12:20:00,110.78,110.78,110.55,110.61,14407.0,85.071,85.071,84.8944,84.9404,14407.0
2018-01-24 12:30:00,110.6,110.74,110.58,110.68,15224.0,84.9328,85.0403,84.9174,84.9942,15224.0
2018-01-24 12:40:00,110.6,111.08,110.58,111.04,16723.0,84.9328,85.3014,84.9174,85.2707,16723.0
2018-01-24 12:50:00,111.04,111.04,110.8,110.85,8712.0,85.2707,85.2707,85.0864,85.1248,8712.0
2018-01-24 13:00:00,110.83,110.93,110.8,110.9,11534.0,85.1094,85.1862,85.0864,85.1631,11534.0
2018-01-24 13:10:00,110.89,110.93,110.72,110.81,13914.0,85.1555,85.1862,85.0249,85.094,13914.0
2018-01-24 13:20:00,110.8,111.09,110.76,110.98,10261.0,85.0864,85.3091,85.0556,85.2246,10261.0
2018-01-24 13:30:00,110.96,111.18,110.89,111.03,9262.0,85.2092,85.3782,85.1555,85.263,9262.0
2018-01-24 13:40:00,111.01,111.01,110.83,110.9,9836.0,85.2476,85.2476,85.1094,85.1631,9836.0
2018-01-24 13:50:00,110.87,111.07,110.81,110.94,11823.0,85.1401,85.2937,85.094,85.1939,11823.0
2018-01-24 14:00:00,110.9,110.97,110.77,110.87,20353.0,85.1631,85.2169,85.0633,85.1401,20353.0
2018-01-24 14:10:00,110.88,110.88,110.69,110.74,21315.0,85.1478,85.1478,85.0019,85.0403,21315.0
2018-01-24 14:20:00,110.72,110.84,110.72,110.84,23682.0,85.0249,85.1171,85.0249,85.1171,23682.0
2018-01-24 14:30:00,110.86,110.86,110.73,110.76,14304.0,85.1324,85.1324,85.0326,85.0556,14304.0
2018-01-24 14:40:00,110.71,110.87,110.69,110.83,11072.0,85.0172,85.1401,85.0019,85.1094,11072.0
2018-01-24 14:50:00,110.82,110.86,110.76,110.82,13343.0,85.1017,85.1324,85.0556,85.1017,13343.0
2018-01-24 15:00:00,110.8,110.87,110.76,110.79,17730.0,85.0864,85.1401,85.0556,85.0787,17730.0
2018-01-24 15:10:00,110.79,110.96,110.78,110.85,11103.0,85.0787,85.2092,85.071,85.1248,11103.0
2018-01-24 15:20:00,110.86,110.92,110.79,110.83,10279.0,85.1324,85.1785,85.0787,85.1094,10279.0
2018-01-24 15:30:00,110.82,110.94,110.77,110.78,27232.0,85.1017,85.1939,85.0633,85.071,27232.0
2018-01-24 15:40:00,110.78,111.1,110.77,111.02,29410.0,85.071,85.3167,85.0633,85.2553,29410.0
2018-01-24 15:50:00,111.0,111.03,110.84,110.88,55269.0,85.2399,85.263,85.1171,85.1478,55269.0
2018-01-25 09:30:00,110.74,111.39,110.62,111.14,46304.0,85.0403,85.5394,84.9481,85.3475,46304.0
2018-01-25 09:40:00,111.14,111.88,110.98,111.65,17057.0,85.3475,85.9157,85.2246,85.7391,17057.0
2018-01-25 09:50:00,111.68,111.69,111.03,111.03,14533.0,85.7621,85.7698,85.263,85.263,14533.0
2018-01-25 10:00:00,111.24,111.66,111.2,111.57,8175.0,85.4242,85.7468,85.3935,85.6777,8175.0
2018-01-25 10:10:00,111.56,111.74,111.43,111.53,13089.0,85.67,85.8082,85.5702,85.6469,13089.0
2018-01-25 10:20:00,111.55,111.8,111.46,111.8,22362.0,85.6623,85.8543,85.5932,85.8543,22362.0
2018-01-25 10:30:00,111.86,111.89,111.41,111.43,13508.0,85.9004,85.9234,85.5548,85.5702,13508.0
2018-01-25 10:40:00,111.39,111.39,111.0,111.36,15581.0,85.5394,85.5394,85.2399,85.5164,15581.0
2018-01-25 10:50:00,111.37,111.51,111.25,111.46,10703.0,85.5241,85.6316,85.4319,85.5932,10703.0
2018-01-25 11:00:00,111.45,111.48,111.17,111.21,9687.0,85.5855,85.6085,85.3705,85.4012,9687.0
2018-01-25 11:10:00,111.25,111.48,111.19,111.3,19468.0,85.4319,85.6085,85.3858,85.4703,19468.0
2018-01-25 11:20:00,111.35,111.48,111.3,111.43,16600.0,85.5087,85.6085,85.4703,85.5702,16600.0
2018-01-25 11:30:00,111.45,111.47,111.2,111.3,34682.0,85.5855,85.6009,85.3935,85.4703,34682.0
2018-01-25 11:40:00,111.27,111.27,111.09,111.19,22103.0,85.4473,85.4473,85.3091,85.3858,22103.0
2018-01-25 11:50:00,111.19,111.28,111.11,111.17,19761.0,85.3858,85.455,85.3244,85.3705,19761.0
2018-01-25 12:00:00,111.22,111.39,111.22,111.27,38534.0,85.4089,85.5394,85.4089,85.4473,38534.0
2018-01-25 12:10:00,111.3,111.4,111.27,111.31,11380.0,85.4703,85.5471,85.4473,85.478,11380.0
2018-01-25 12:20:00,111.3,111.31,111.18,111.31,11675.0,85.4703,85.478,85.3782,85.478,11675.0
2018-01-25 12:30:00,111.3,111.37,111.27,111.35,16243.0,85.4703,85.5241,85.4473,85.5087,16243.0
2018-01-25 12:40:00,111.36,111.36,111.24,111.25,16111.0,85.5164,85.5164,85.4242,85.4319,16111.0
2018-01-25 12:50:00,111.27,111.28,111.15,111.22,15325.0,85.4473,85.455,85.3551,85.4089,15325.0
2018-01-25 13:00:00,111.17,111.24,111.15,111.23,14545.0,85.3705,85.4242,85.3551,85.4166,14545.0
2018-01-25 13:10:00,111.23,111.32,111.21,111.29,7126.0,85.4166,85.4857,85.4012,85.4626,7126.0
2018-01-25 13:20:00,111.27,111.27,111.2,111.22,9396.0,85.4473,85.4473,85.3935,85.4089,9396.0
2018-01-25 13:30:00,111.21,111.22,111.15,111.2,15427.0,85.4012,85.4089,85.3551,85.3935,15427.0
2018-01-25 13:40:00,111.21,111.28,111.18,111.25,7416.0,85.4012,85.455,85.3782,85.4319,7416.0
2018-01-25 13:50:00,111.26,111.35,111.23,111.3,11652.0,85.4396,85.5087,85.4166,85.4703,11652.0
2018-01-25 14:00:00,111.34,111.42,111.24,111.24,35494.0,85.501,85.5625,85.4242,85.4242,35494.0
2018-01-25 14:10:00,111.24,111.28,111.1,111.23,26868.0,85.4242,85.455,85.3167,85.4166,26868.0
2018-01-25 14:20:00,111.23,111.34,111.17,111.2,41356.0,85.4166,85.501,85.3705,85.3935,41356.0
2018-01-25 14:30:00,111.2,111.4,111.2,111.3,15069.0,85.3935,85.5471,85.3935,85.4703,15069.0
2018-01-25 14:40:00,111.31,111.43,111.27,111.43,19125.0,85.478,85.5702,85.4473,85.5702,19125.0
2018-01-25 14:50:00,111.43,111.43,111.25,111.35,35465.0,85.5702,85.5702,85.4319,85.5087,35465.0
2018-01-25 15:00:00,111.33,111.37,111.25,111.31,20832.0,85.4934,85.5241,85.4319,85.478,20832.0
2018-01-25 15:10:00,111.3,111.43,111.25,111.37,27289.0,85.4703,85.5702,85.4319,85.5241,27289.0
2018-01-25 15:20:00,111.38,111.48,111.38,111.42,17919.0,85.5318,85.6085,85.5318,85.5625,17919.0
2018-01-25 15:30:00,111.43,111.43,111.25,111.3,37032.0,85.5702,85.5702,85.4319,85.4703,37032.0
2018-01-25 15:40:00,111.34,111.4,111.25,111.3,31006.0,85.501,85.5471,85.4319,85.4703,31006.0
2018-01-25 15:50:00,111.31,111.42,111.25,111.41,80440.0,85.478,85.5625,85.4319,85.5548,80440.0
2018-01-26 09:30:00,111.63,112.05,111.35,111.69,27431.0,85.7237,86.0463,85.5087,85.7698,27431.0
2018-01-26 09:40:00,111.9,111.92,111.3,111.42,27520.0,85.9311,85.9464,85.4703,85.5625,27520.0
2018-01-26 09:50:00,111.42,111.52,111.04,111.34,71273.0,85.5625,85.6393,85.2707,85.501,71273.0
2018-01-26 10:00:00,111.42,111.79,111.39,111.64,13595.0,85.5625,85.8466,85.5394,85.7314,13595.0
2018-01-26 10:10:00,111.65,111.65,111.2,111.21,23916.0,85.7391,85.7391,85.3935,85.4012,23916.0
2018-01-26 10:20:00,111.24,111.67,111.24,111.59,19585.0,85.4242,85.7545,85.4242,85.693,19585.0
2018-01-26 10:30:00,111.59,111.85,111.59,111.82,8794.0,85.693,85.8927,85.693,85.8696,8794.0
2018-01-26 10:40:00,111.81,111.82,111.56,111.6,11198.0,85.862,85.8696,85.67,85.7007,11198.0
2018-01-26 10:50:00,111.64,111.74,111.35,111.35,10518.0,85.7314,85.8082,85.5087,85.5087,10518.0
2018-01-26 11:00:00,111.4,111.4,111.07,111.32,33428.0,85.5471,85.5471,85.2937,85.4857,33428.0
2018-01-26 11:10:00,111.3,111.42,111.08,111.09,15825.0,85.4703,85.5625,85.3014,85.3091,15825.0
2018-01-26 11:20:00,111.05,111.35,111.05,111.3,19961.0,85.2783,85.5087,85.2783,85.4703,19961.0
2018-01-26 11:30:00,111.27,111.33,111.2,111.25,20793.0,85.4473,85.4934,85.3935,85.4319,20793.0
2018-01-26 11:40:00,111.21,111.45,111.2,111.42,25425.0,85.4012,85.5855,85.3935,85.5625,25425.0
2018-01-26 11:50:00,111.41,111.61,111.41,111.43,24812.0,85.5548,85.7084,85.5548,85.5702,24812.0
2018-01-26 12:00:00,111.43,111.57,111.34,111.45,21372.0,85.5702,85.6777,85.501,85.5855,21372.0
2018-01-26 12:10:00,111.49,111.51,111.43,111.46,11864.0,85.6162,85.6316,85.5702,85.5932,11864.0
2018-01-26 12:20:00,111.45,111.58,111.39,111.57,16600.0,85.5855,85.6853,85.5394,85.6777,16600.0
2018-01-26 12:30:00,111.55,111.56,111.19,111.27,29814.0,85.6623,85.67,85.3858,85.4473,29814.0
2018-01-26 12:40:00,111.27,111.27,111.07,111.19,34445.0,85.4473,85.4473,85.2937,85.3858,34445.0
2018-01-26 12:50:00,111.23,111.24,110.99,111.06,28253.0,85.4166,85.4242,85.2323,85.286,28253.0
2018-01-26 13:00:00,111.07,111.1,110.98,111.09,12132.0,85.2937,85.3167,85.2246,85.3091,12132.0
2018-01-26 13:10:00,111.11,111.16,111.05,111.1,15094.0,85.3244,85.3628,85.2783,85.3167,15094.0
2018-01-26 13:20:00,111.11,111.26,111.11,111.18,11141.0,85.3244,85.4396,85.3244,85.3782,11141.0
2018-01-26 13:30:00,111.19,111.25,111.18,111.2,11427.0,85.3858,85.4319,85.3782,85.3935,11427.0
2018-01-26 13:40:00,111.23,111.32,111.23,111.26,7949.0,85.4166,85.4857,85.4166,85.4396,7949.0
2018-01-26 13:50:00,111.28,111.34,111.18,111.19,12410.0,85.455,85.501,85.3782,85.3858,12410.0
2018-01-26 14:00:00,111.18,111.36,111.18,111.31,22728.0,85.3782,85.5164,85.3782,85.478,22728.0
2018-01-26 14:10:00,111.32,111.5,111.26,111.5,10635.0,85.4857,85.6239,85.4396,85.6239,10635.0
2018-01-26 14:20:00,111.47,111.5,111.35,111.49,16903.0,85.6009,85.6239,85.5087,85.6162,16903.0
2018-01-26 14:30:00,111.48,111.58,111.43,111.5,27844.0,85.6085,85.6853,85.5702,85.6239,27844.0
2018-01-26 14:40:00,111.49,111.62,111.49,111.61,22028.0,85.6162,85.7161,85.6162,85.7084,22028.0
2018-01-26 14:50:00,111.6,111.6,111.45,111.57,23697.0,85.7007,85.7007,85.5855,85.6777,23697.0
2018-01-26 15:00:00,111.57,111.65,111.48,111.63,33331.0,85.6777,85.7391,85.6085,85.7237,33331.0
2018-01-26 15:10:00,111.63,111.66,111.43,111.53,40508.0,85.7237,85.7468,85.5702,85.6469,40508.0
2018-01-26 15:20:00,111.54,111.54,111.43,111.51,29386.0,85.6546,85.6546,85.5702,85.6316,29386.0
2018-01-26 15:30:00,111.51,111.59,111.46,111.55,34194.0,85.6316,85.693,85.5932,85.6623,34194.0
2018-01-26 15:40:00,111.54,111.63,111.54,111.59,42634.0,85.6546,85.7237,85.6546,85.693,42634.0
2018-01-26 15:50:00,111.6,111.67,111.43,111.64,96130.0,85.7007,85.7545,85.5702,85.7314,96130.0
2018-01-29 09:30:00,112.43,112.43,111.02,111.02,36522.0,86.3381,86.3381,85.2553,85.2553,36522.0
2018-01-29 09:40:00,110.98,111.07,110.68,110.71,14798.0,85.2246,85.2937,84.9942,85.0172,14798.0
2018-01-29 09:50:00,110.75,111.22,110.53,111.22,27277.0,85.048,85.4089,84.879,85.4089,27277.0
2018-01-29 10:00:00,111.17,111.17,110.66,110.69,20663.0,85.3705,85.3705,84.9788,85.0019,20663.0
2018-01-29 10:10:00,110.69,110.7,110.13,110.13,48206.0,85.0019,85.0096,84.5718,84.5718,48206.0
2018-01-29 10:20:00,110.2,110.2,109.81,110.01,12193.0,84.6256,84.6256,84.3261,84.4797,12193.0
2018-01-29 10:30:00,110.0,110.01,109.7,109.82,8965.0,84.472,84.4797,84.2416,84.3338,8965.0
2018-01-29 10:40:00,109.74,109.91,109.54,109.54,9538.0,84.2724,84.4029,84.1188,84.1188,9538.0
2018-01-29 10:50:00,109.57,109.75,109.43,109.43,16850.0,84.1418,84.28,84.0343,84.0343,16850.0
2018-01-29 11:00:00,109.45,109.52,109.24,109.32,15579.0,84.0497,84.1034,83.8884,83.9498,15579.0
2018-01-29 11:10:00,109.25,109.31,108.99,109.06,17319.0,83.8961,83.9421,83.6964,83.7502,17319.0
2018-01-29 11:20:00,109.04,109.05,108.58,108.58,15038.0,83.7348,83.7425,83.3816,83.3816,15038.0
2018-01-29 11:30:00,108.68,108.75,108.49,108.57,18575.0,83.4584,83.5121,83.3124,83.3739,18575.0
2018-01-29 11:40:00,108.57,108.9,108.45,108.84,14879.0,83.3739,83.6273,83.2817,83.5812,14879.0
2018-01-29 11:50:00,108.91,108.92,108.66,108.74,8352.0,83.635,83.6427,83.443,83.5044,8352.0
2018-01-29 12:00:00,108.73,108.73,108.55,108.67,11352.0,83.4967,83.4967,83.3585,83.4507,11352.0
2018-01-29 12:10:00,108.68,108.83,108.64,108.66,11426.0,83.4584,83.5735,83.4276,83.443,11426.0
2018-01-29 12:20:00,108.64,108.64,108.4,108.43,17395.0,83.4276,83.4276,83.2433,83.2664,17395.0
2018-01-29 12:30:00,108.45,108.45,108.28,108.3,24126.0,83.2817,83.2817,83.1512,83.1665,24126.0
2018-01-29 12:40:00,108.33,108.46,108.27,108.42,34230.0,83.1896,83.2894,83.1435,83.2587,34230.0
2018-01-29 12:50:00,108.42,108.44,108.33,108.38,14888.0,83.2587,83.274,83.1896,83.228,14888.0
2018-01-29 13:00:00,108.41,108.42,108.29,108.33,19577.0,83.251,83.2587,83.1589,83.1896,19577.0
2018-01-29 13:10:00,108.33,108.39,108.21,108.21,11839.0,83.1896,83.2357,83.0974,83.0974,11839.0
2018-01-29 13:20:00,108.19,108.2,108.01,108.05,11234.0,83.0821,83.0897,82.9438,82.9746,11234.0
2018-01-29 13:30:00,108.02,108.06,107.74,107.78,30409.0,82.9515,82.9822,82.7365,82.7672,30409.0
2018-01-29 13:40:00,107.79,107.79,107.64,107.67,17785.0,82.7749,82.7749,82.6597,82.6827,17785.0
2018-01-29 13:50:00,107.65,107.74,107.54,107.69,32201.0,82.6674,82.7365,82.5829,82.6981,32201.0
2018-01-29 14:00:00,107.7,107.97,107.69,107.82,36015.0,82.7058,82.9131,82.6981,82.7979,36015.0
2018-01-29 14:10:00,107.84,107.84,107.57,107.73,34819.0,82.8133,82.8133,82.606,82.7288,34819.0
2018-01-29 14:20:00,107.71,107.97,107.69,107.97,20222.0,82.7135,82.9131,82.6981,82.9131,20222.0
2018-01-29 14:30:00,107.97,108.02,107.81,107.85,25373.0,82.9131,82.9515,82.7903,82.821,25373.0
2018-01-29 14:40:00,107.82,107.93,107.79,107.84,18465.0,82.7979,82.8824,82.7749,82.8133,18465.0
2018-01-29 14:50:00,107.84,107.9,107.77,107.9,9633.0,82.8133,82.8594,82.7595,82.8594,9633.0
2018-01-29 15:00:00,107.92,107.99,107.89,107.92,16386.0,82.8747,82.9285,82.8517,82.8747,16386.0
2018-01-29 15:10:00,107.95,108.03,107.89,107.89,21305.0,82.8978,82.9592,82.8517,82.8517,21305.0
2018-01-29 15:20:00,107.87,107.9,107.45,107.55,43180.0,82.8363,82.8594,82.5138,82.5906,43180.0
2018-01-29 15:30:00,107.57,107.73,107.47,107.65,36958.0,82.606,82.7288,82.5292,82.6674,36958.0
2018-01-29 15:40:00,107.62,107.71,107.42,107.45,59654.0,82.6443,82.7135,82.4908,82.5138,59654.0
2018-01-29 15:50:00,107.46,107.57,107.31,107.33,178894.0,82.5215,82.606,82.4063,82.4216,178894.0
2018-01-30 09:30:00,107.02,107.37,106.59,106.81,36057.0,82.1836,82.4524,81.8534,82.0223,36057.0
2018-01-30 09:40:00,106.76,107.1,106.41,106.97,34824.0,81.9839,82.245,81.7152,82.1452,34824.0
2018-01-30 09:50:00,107.02,107.29,106.89,107.07,21380.0,82.1836,82.3909,82.0838,82.222,21380.0
2018-01-30 10:00:00,107.05,107.05,106.65,106.69,25360.0,82.2066,82.2066,81.8995,81.9302,25360.0
2018-01-30 10:10:00,106.69,107.1,106.65,107.04,23862.0,81.9302,82.245,81.8995,82.1989,23862.0
2018-01-30 10:20:00,107.05,107.54,106.99,107.43,25125.0,82.2066,82.5829,82.1606,82.4984,25125.0
2018-01-30 10:30:00,107.48,107.7,107.23,107.7,26381.0,82.5368,82.7058,82.3449,82.7058,26381.0
2018-01-30 10:40:00,107.67,107.69,107.36,107.38,14839.0,82.6827,82.6981,82.4447,82.46,14839.0
2018-01-30 10:50:00,107.35,107.52,107.16,107.36,14376.0,82.437,82.5676,82.2911,82.4447,14376.0
2018-01-30 11:00:00,107.42,107.5,107.05,107.2,16762.0,82.4908,82.5522,82.2066,82.3218,16762.0
2018-01-30 11:10:00,107.24,107.25,106.8,106.8,17964.0,82.3525,82.3602,82.0146,82.0146,17964.0
2018-01-30 11:20:00,106.8,106.83,106.53,106.53,18027.0,82.0146,82.0377,81.8073,81.8073,18027.0
2018-01-30 11:30:00,106.54,106.79,106.53,106.64,15482.0,81.815,82.007,81.8073,81.8918,15482.0
2018-01-30 11:40:00,106.61,106.82,106.54,106.82,17061.0,81.8687,82.03,81.815,82.03,17061.0
2018-01-30 11:50:00,106.88,107.08,106.87,106.99,11181.0,82.0761,82.2297,82.0684,82.1606,11181.0
2018-01-30 12:00:00,107.04,107.32,107.01,107.22,21286.0,82.1989,82.414,82.1759,82.3372,21286.0
2018-01-30 12:10:00,107.26,107.39,107.23,107.35,9999.0,82.3679,82.4677,82.3449,82.437,9999.0
2018-01-30 12:20:00,107.33,107.4,107.29,107.35,7448.0,82.4216,82.4754,82.3909,82.437,7448.0
2018-01-30 12:30:00,107.36,107.5,107.35,107.37,14384.0,82.4447,82.5522,82.437,82.4524,14384.0
2018-01-30 12:40:00,107.39,107.46,107.29,107.31,10323.0,82.4677,82.5215,82.3909,82.4063,10323.0
2018-01-30 12:50:00,107.34,107.42,107.26,107.29,8175.0,82.4293,82.4908,82.3679,82.3909,8175.0
2018-01-30 13:00:00,107.28,107.28,107.02,107.02,15267.0,82.3833,82.3833,82.1836,82.1836,15267.0
2018-01-30 13:10:00,107.07,107.16,107.01,107.1,18987.0,82.222,82.2911,82.1759,82.245,18987.0
2018-01-30 13:20:00,107.02,107.13,107.0,107.03,22985.0,82.1836,82.2681,82.1682,82.1913,22985.0
2018-01-30 13:30:00,107.06,107.09,106.94,107.0,12133.0,82.2143,82.2373,82.1222,82.1682,12133.0
2018-01-30 13:40:00,107.02,107.05,106.88,106.91,10992.0,82.1836,82.2066,82.0761,82.0991,10992.0
2018-01-30 13:50:00,106.9,107.16,106.85,107.04,10454.0,82.0914,82.2911,82.053,82.1989,10454.0
2018-01-30 14:00:00,107.06,107.21,107.01,107.18,16144.0,82.2143,82.3295,82.1759,82.3065,16144.0
2018-01-30 14:10:00,107.17,107.28,107.0,107.09,23092.0,82.2988,82.3833,82.1682,82.2373,23092.0
2018-01-30 14:20:00,107.12,107.25,107.08,107.18,14863.0,82.2604,82.3602,82.2297,82.3065,14863.0
2018-01-30 14:30:00,107.19,107.19,106.9,106.93,12491.0,82.3141,82.3141,82.0914,82.1145,12491.0
2018-01-30 14:40:00,106.94,106.94,106.62,106.65,21023.0,82.1222,82.1222,81.8764,81.8995,21023.0
2018-01-30 14:50:00,106.65,106.82,106.56,106.67,25894.0,81.8995,82.03,81.8303,81.9148,25894.0
2018-01-30 15:00:00,106.67,106.83,106.59,106.78,62623.0,81.9148,82.0377,81.8534,81.9993,62623.0
2018-01-30 15:10:00,106.75,106.91,106.74,106.83,38217.0,81.9763,82.0991,81.9686,82.0377,38217.0
2018-01-30 15:20:00,106.82,106.91,106.6,106.86,58200.0,82.03,82.0991,81.8611,82.0607,58200.0
2018-01-30 15:30:00,106.85,106.92,106.72,106.77,81113.0,82.053,82.1068,81.9532,81.9916,81113.0
2018-01-30 15:40:00,106.78,106.85,106.71,106.81,75821.0,81.9993,82.053,81.9455,82.0223,75821.0
2018-01-30 15:50:00,106.81,106.82,106.56,106.58,134439.0,82.0223,82.03,81.8303,81.8457,134439.0
2018-01-31 09:30:00,106.75,107.66,106.75,107.52,30376.0,81.9763,82.6751,81.9763,82.5676,30376.0
2018-01-31 09:40:00,107.51,107.82,107.46,107.82,28052.0,82.5599,82.7979,82.5215,82.7979,28052.0
2018-01-31 09:50:00,107.8,108.48,107.78,107.91,38089.0,82.7826,83.3048,82.7672,82.867,38089.0
2018-01-31 10:00:00,108.07,109.2,108.06,108.83,48468.0,82.9899,83.8577,82.9822,83.5735,48468.0
2018-01-31 10:10:00,108.89,109.5,108.56,109.43,29115.0,83.6196,84.0881,83.3662,84.0343,29115.0
2018-01-31 10:20:00,109.35,110.03,109.35,110.02,27406.0,83.9729,84.4951,83.9729,84.4874,27406.0
2018-01-31 10:30:00,110.0,110.18,109.9,110.03,74804.0,84.472,84.6102,84.3952,84.4951,74804.0
2018-01-31 10:40:00,110.03,110.07,109.94,110.0,40327.0,84.4951,84.5258,84.4259,84.472,40327.0
2018-01-31 10:50:00,109.98,110.14,109.93,110.14,40831.0,84.4567,84.5795,84.4183,84.5795,40831.0
2018-01-31 11:00:00,110.13,110.13,109.98,110.06,16158.0,84.5718,84.5718,84.4567,84.5181,16158.0
2018-01-31 11:10:00,110.05,110.26,110.05,110.24,20223.0,84.5104,84.6717,84.5104,84.6563,20223.0
2018-01-31 11:20:00,110.24,110.34,110.1,110.3,25234.0,84.6563,84.7331,84.5488,84.7024,25234.0
2018-01-31 11:30:00,110.28,110.53,110.28,110.5,19719.0,84.687,84.879,84.687,84.856,19719.0
2018-01-31 11:40:00,110.48,110.75,110.45,110.66,22522.0,84.8406,85.048,84.8176,84.9788,22522.0
2018-01-31 11:50:00,110.61,110.8,110.48,110.74,29708.0,84.9404,85.0864,84.8406,85.0403,29708.0
2018-01-31 12:00:00,110.77,110.81,110.52,110.81,34749.0,85.0633,85.094,84.8713,85.094,34749.0
2018-01-31 12:10:00,110.8,111.0,110.8,111.0,22173.0,85.0864,85.2399,85.0864,85.2399,22173.0
2018-01-31 12:20:00,111.0,111.09,110.84,111.05,47287.0,85.2399,85.3091,85.1171,85.2783,47287.0
2018-01-31 12:30:00,111.08,111.24,111.08,111.2,33224.0,85.3014,85.4242,85.3014,85.3935,33224.0
2018-01-31 12:40:00,111.19,111.2,110.96,111.07,73386.0,85.3858,85.3935,85.2092,85.2937,73386.0
2018-01-31 12:50:00,111.04,111.19,110.97,111.19,40544.0,85.2707,85.3858,85.2169,85.3858,40544.0
2018-01-31 13:00:00,111.23,111.54,111.12,111.39,29137.0,85.4166,85.6546,85.3321,85.5394,29137.0
2018-01-31 13:10:00,111.4,111.67,111.37,111.63,18502.0,85.5471,85.7545,85.5241,85.7237,18502.0
2018-01-31 13:20:00,111.62,111.87,111.42,111.54,18580.0,85.7161,85.908,85.5625,85.6546,18580.0
2018-01-31 13:30:00,111.52,111.52,111.15,111.2,31751.0,85.6393,85.6393,85.3551,85.3935,31751.0
2018-01-31 13:40:00,111.16,111.23,110.98,111.02,32312.0,85.3628,85.4166,85.2246,85.2553,32312.0
2018-01-31 13:50:00,111.04,111.06,110.93,111.04,82276.0,85.2707,85.286,85.1862,85.2707,82276.0
2018-01-31 14:00:00,111.02,111.27,110.92,111.27,111324.0,85.2553,85.4473,85.1785,85.4473,111324.0
2018-01-31 14:10:00,111.27,111.3,110.95,111.07,45631.0,85.4473,85.4703,85.2015,85.2937,45631.0
2018-01-31 14:20:00,111.09,111.12,110.92,110.98,52321.0,85.3091,85.3321,85.1785,85.2246,52321.0
2018-01-31 14:30:00,110.98,111.34,110.97,111.18,34769.0,85.2246,85.501,85.2169,85.3782,34769.0
2018-01-31 14:40:00,111.16,111.25,110.9,111.0,36226.0,85.3628,85.4319,85.1631,85.2399,36226.0
2018-01-31 14:50:00,110.99,111.12,110.96,111.04,34053.0,85.2323,85.3321,85.2092,85.2707,34053.0
2018-01-31 15:00:00,110.99,111.07,110.88,110.91,71038.0,85.2323,85.2937,85.1478,85.1708,71038.0
2018-01-31 15:10:00,110.92,111.46,110.92,111.39,41205.0,85.1785,85.5932,85.1785,85.5394,41205.0
2018-01-31 15:20:00,111.37,111.48,111.34,111.41,42197.0,85.5241,85.6085,85.501,85.5548,42197.0
2018-01-31 15:30:00,111.41,111.64,111.35,111.61,51855.0,85.5548,85.7314,85.5087,85.7084,51855.0
2018-01-31 15:40:00,111.61,111.92,111.56,111.91,83378.0,85.7084,85.9464,85.67,85.9388,83378.0
2018-01-31 15:50:00,111.91,112.07,111.87,111.93,192137.0,85.9388,86.0616,85.908,85.9541,192137.0
2018-02-01 09:30:00,111.96,112.23,111.48,112.21,36191.0,85.9772,86.1845,85.6085,86.1691,36191.0
2018-02-01 09:40:00,112.16,112.21,111.15,111.15,33384.0,86.1307,86.1691,85.3551,85.3551,33384.0
2018-02-01 09:50:00,111.15,111.41,111.05,111.33,14248.0,85.3551,85.5548,85.2783,85.4934,14248.0
2018-02-01 10:00:00,111.28,111.58,111.21,111.27,14557.0,85.455,85.6853,85.4012,85.4473,14557.0
2018-02-01 10:10:00,111.31,111.42,111.16,111.19,16966.0,85.478,85.5625,85.3628,85.3858,16966.0
2018-02-01 10:20:00,111.18,111.23,110.62,110.62,18735.0,85.3782,85.4166,84.9481,84.9481,18735.0
2018-02-01 10:30:00,110.67,110.92,110.26,110.26,30583.0,84.9865,85.1785,84.6717,84.6717,30583.0
2018-02-01 10:40:00,110.2,110.31,109.76,109.87,41520.0,84.6256,84.7101,84.2877,84.3722,41520.0
2018-02-01 10:50:00,109.85,110.09,109.6,109.89,24608.0,84.3568,84.5411,84.1648,84.3875,24608.0
2018-02-01 11:00:00,109.95,110.04,109.82,109.82,18765.0,84.4336,84.5027,84.3338,84.3338,18765.0
2018-02-01 11:10:00,109.8,109.81,109.5,109.65,41843.0,84.3184,84.3261,84.0881,84.2032,41843.0
2018-02-01 11:20:00,109.67,109.84,109.52,109.6,52434.0,84.2186,84.3491,84.1034,84.1648,52434.0
2018-02-01 11:30:00,109.55,109.6,109.33,109.48,19307.0,84.1264,84.1648,83.9575,84.0727,19307.0
2018-02-01 11:40:00,109.51,110.17,109.47,110.17,29836.0,84.0957,84.6026,84.065,84.6026,29836.0
2018-02-01 11:50:00,110.22,110.23,109.99,109.99,23824.0,84.641,84.6486,84.4643,84.4643,23824.0
2018-02-01 12:00:00,109.97,110.1,109.95,110.05,12703.0,84.449,84.5488,84.4336,84.5104,12703.0
2018-02-01 12:10:00,110.07,110.08,109.8,109.82,16550.0,84.5258,84.5334,84.3184,84.3338,16550.0
2018-02-01 12:20:00,109.82,109.86,109.55,109.7,15528.0,84.3338,84.3645,84.1264,84.2416,15528.0
2018-02-01 12:30:00,109.74,109.78,109.63,109.68,13364.0,84.2724,84.3031,84.1879,84.2263,13364.0
2018-02-01 12:40:00,109.67,109.67,109.52,109.6,9841.0,84.2186,84.2186,84.1034,84.1648,9841.0
2018-02-01 12:50:00,109.62,109.79,109.6,109.73,25571.0,84.1802,84.3107,84.1648,84.2647,25571.0
2018-02-01 13:00:00,109.73,109.97,109.73,109.76,18826.0,84.2647,84.449,84.2647,84.2877,18826.0
2018-02-01 13:10:00,109.75,109.84,109.61,109.81,19250.0,84.28,84.3491,84.1725,84.3261,19250.0
2018-02-01 13:20:00,109.82,109.94,109.8,109.87,16416.0,84.3338,84.4259,84.3184,84.3722,16416.0
2018-02-01 13:30:00,109.87,109.94,109.83,109.84,19482.0,84.3722,84.4259,84.3415,84.3491,19482.0
2018-02-01 13:40:00,109.86,109.95,109.8,109.95,14120.0,84.3645,84.4336,84.3184,84.4336,14120.0
2018-02-01 13:50:00,109.95,109.97,109.78,109.9,29537.0,84.4336,84.449,84.3031,84.3952,29537.0
2018-02-01 14:00:00,109.87,109.89,109.75,109.75,23199.0,84.3722,84.3875,84.28,84.28,23199.0
2018-02-01 14:10:00,109.75,109.75,109.13,109.13,18777.0,84.28,84.28,83.8039,83.8039,18777.0
2018-02-01 14:20:00,109.15,109.37,108.91,109.32,31521.0,83.8193,83.9882,83.635,83.9498,31521.0
2018-02-01 14:30:00,109.29,109.3,108.92,109.0,27028.0,83.9268,83.9345,83.6427,83.7041,27028.0
2018-02-01 14:40:00,109.02,109.1,108.94,109.06,25193.0,83.7194,83.7809,83.658,83.7502,25193.0
2018-02-01 14:50:00,109.09,109.12,108.87,108.88,63930.0,83.7732,83.7962,83.6043,83.6119,63930.0
2018-02-01 15:00:00,108.86,108.91,108.69,108.73,22740.0,83.5966,83.635,83.466,83.4967,22740.0
2018-02-01 15:10:00,108.74,108.76,108.37,108.39,42019.0,83.5044,83.5198,83.2203,83.2357,42019.0
2018-02-01 15:20:00,108.39,108.39,108.03,108.09,39550.0,83.2357,83.2357,82.9592,83.0053,39550.0
2018-02-01 15:30:00,108.08,108.11,107.71,107.75,89922.0,82.9976,83.0206,82.7135,82.7442,89922.0
2018-02-01 15:40:00,107.76,107.82,107.45,107.48,87905.0,82.7519,82.7979,82.5138,82.5368,87905.0
2018-02-01 15:50:00,107.51,108.02,107.51,108.0,269986.0,82.5599,82.9515,82.5599,82.9362,269986.0
2018-02-02 09:30:00,106.72,107.24,105.4,106.47,59711.0,81.9532,82.3525,80.9395,81.7612,59711.0
2018-02-02 09:40:00,106.41,107.35,106.41,107.35,23812.0,81.7152,82.437,81.7152,82.437,23812.0
2018-02-02 09:50:00,107.36,107.42,106.72,107.2,19765.0,82.4447,82.4908,81.9532,82.3218,19765.0
2018-02-02 10:00:00,107.18,107.64,107.11,107.38,29577.0,82.3065,82.6597,82.2527,82.46,29577.0
2018-02-02 10:10:00,107.4,107.65,106.83,106.96,38348.0,82.4754,82.6674,82.0377,82.1375,38348.0
2018-02-02 10:20:00,107.04,107.09,106.37,106.44,30390.0,82.1989,82.2373,81.6844,81.7382,30390.0
2018-02-02 10:30:00,106.43,106.78,106.41,106.73,19626.0,81.7305,81.9993,81.7152,81.9609,19626.0
2018-02-02 10:40:00,106.71,106.88,106.67,106.84,22562.0,81.9455,82.0761,81.9148,82.0454,22562.0
2018-02-02 10:50:00,106.84,106.9,106.3,106.36,31079.0,82.0454,82.0914,81.6307,81.6768,31079.0
2018-02-02 11:00:00,106.38,106.63,106.32,106.49,16977.0,81.6921,81.8841,81.646,81.7766,16977.0
2018-02-02 11:10:00,106.54,106.64,106.32,106.4,28887.0,81.815,81.8918,81.646,81.7075,28887.0
2018-02-02 11:20:00,106.4,106.61,106.34,106.61,28937.0,81.7075,81.8687,81.6614,81.8687,28937.0
2018-02-02 11:30:00,106.57,106.74,106.46,106.46,54844.0,81.838,81.9686,81.7536,81.7536,54844.0
2018-02-02 11:40:00,106.5,106.84,106.44,106.84,25034.0,81.7843,82.0454,81.7382,82.0454,25034.0
2018-02-02 11:50:00,106.84,107.15,106.79,107.11,11288.0,82.0454,82.2834,82.007,82.2527,11288.0
2018-02-02 12:00:00,107.12,107.54,107.12,107.3,18422.0,82.2604,82.5829,82.2604,82.3986,18422.0
2018-02-02 12:10:00,107.36,107.61,107.13,107.53,22710.0,82.4447,82.6367,82.2681,82.5752,22710.0
2018-02-02 12:20:00,107.51,107.99,107.51,107.86,35564.0,82.5599,82.9285,82.5599,82.8286,35564.0
2018-02-02 12:30:00,107.87,107.88,107.53,107.53,14142.0,82.8363,82.844,82.5752,82.5752,14142.0
2018-02-02 12:40:00,107.54,107.57,107.22,107.25,14065.0,82.5829,82.606,82.3372,82.3602,14065.0
2018-02-02 12:50:00,107.26,107.34,107.05,107.11,29226.0,82.3679,82.4293,82.2066,82.2527,29226.0
2018-02-02 13:00:00,107.08,107.08,106.88,106.96,11245.0,82.2297,82.2297,82.0761,82.1375,11245.0
2018-02-02 13:10:00,106.96,107.13,106.89,106.91,18727.0,82.1375,82.2681,82.0838,82.0991,18727.0
2018-02-02 13:20:00,106.89,107.01,106.8,107.01,10383.0,82.0838,82.1759,82.0146,82.1759,10383.0
2018-02-02 13:30:00,107.02,107.11,106.73,106.75,22837.0,82.1836,82.2527,81.9609,81.9763,22837.0
2018-02-02 13:40:00,106.72,106.92,106.67,106.88,17024.0,81.9532,82.1068,81.9148,82.0761,17024.0
2018-02-02 13:50:00,106.91,106.98,106.86,106.94,13253.0,82.0991,82.1529,82.0607,82.1222,13253.0
2018-02-02 14:00:00,106.89,107.07,106.84,106.84,12227.0,82.0838,82.222,82.0454,82.0454,12227.0
2018-02-02 14:10:00,106.85,107.15,106.74,107.02,30321.0,82.053,82.2834,81.9686,82.1836,30321.0
2018-02-02 14:20:00,107.06,107.14,106.99,107.1,18013.0,82.2143,82.2757,82.1606,82.245,18013.0
2018-02-02 14:30:00,107.09,107.26,106.96,107.01,63132.0,82.2373,82.3679,82.1375,82.1759,63132.0
2018-02-02 14:40:00,107.03,107.19,106.98,107.11,36198.0,82.1913,82.3141,82.1529,82.2527,36198.0
2018-02-02 14:50:00,107.08,107.16,107.02,107.1,24113.0,82.2297,82.2911,82.1836,82.245,24113.0
2018-02-02 15:00:00,107.07,107.12,107.02,107.07,64196.0,82.222,82.2604,82.1836,82.222,64196.0
2018-02-02 15:10:00,107.05,107.12,107.02,107.04,50368.0,82.2066,82.2604,82.1836,82.1989,50368.0
2018-02-02 15:20:00,107.05,107.17,107.03,107.16,25594.0,82.2066,82.2988,82.1913,82.2911,25594.0
2018-02-02 15:30:00,107.16,107.43,107.04,107.43,26291.0,82.2911,82.4984,82.1989,82.4984,26291.0
2018-02-02 15:40:00,107.4,107.4,107.19,107.34,22220.0,82.4754,82.4754,82.3141,82.4293,22220.0
2018-02-02 15:50:00,107.34,108.03,107.33,107.71,134884.0,82.4293,82.9592,82.4216,82.7135,134884.0
2018-02-05 09:30:00,107.25,107.99,107.21,107.9,43093.0,82.3602,82.9285,82.3295,82.8594,43093.0
2018-02-05 09:40:00,107.98,108.5,107.7,108.2,29591.0,82.9208,83.3201,82.7058,83.0897,29591.0
2018-02-05 09:50:00,108.32,108.91,108.0,108.29,30864.0,83.1819,83.635,82.9362,83.1589,30864.0
2018-02-05 10:00:00,108.16,108.32,107.53,107.58,30488.0,83.059,83.1819,82.5752,82.6136,30488.0
2018-02-05 10:10:00,107.5,108.22,107.42,107.64,32423.0,82.5522,83.1051,82.4908,82.6597,32423.0
2018-02-05 10:20:00,107.6,107.85,107.51,107.83,23415.0,82.629,82.821,82.5599,82.8056,23415.0
2018-02-05 10:30:00,107.93,108.23,107.75,108.02,21415.0,82.8824,83.1128,82.7442,82.9515,21415.0
2018-02-05 10:40:00,107.95,108.01,107.47,107.59,35723.0,82.8978,82.9438,82.5292,82.6213,35723.0
2018-02-05 10:50:00,107.56,107.71,107.42,107.62,31314.0,82.5983,82.7135,82.4908,82.6443,31314.0
2018-02-05 11:00:00,107.66,107.72,107.53,107.67,30837.0,82.6751,82.7211,82.5752,82.6827,30837.0
2018-02-05 11:10:00,107.67,107.75,107.41,107.43,19800.0,82.6827,82.7442,82.4831,82.4984,19800.0
2018-02-05 11:20:00,107.41,107.8,107.39,107.68,34874.0,82.4831,82.7826,82.4677,82.6904,34874.0
2018-02-05 11:30:00,107.65,107.78,107.36,107.52,26170.0,82.6674,82.7672,82.4447,82.5676,26170.0
2018-02-05 11:40:00,107.56,107.79,107.52,107.6,17008.0,82.5983,82.7749,82.5676,82.629,17008.0
2018-02-05 11:50:00,107.61,107.66,107.46,107.53,16439.0,82.6367,82.6751,82.5215,82.5752,16439.0
2018-02-05 12:00:00,107.47,107.75,107.45,107.6,14062.0,82.5292,82.7442,82.5138,82.629,14062.0
2018-02-05 12:10:00,107.6,107.65,107.42,107.5,26286.0,82.629,82.6674,82.4908,82.5522,26286.0
2018-02-05 12:20:00,107.44,107.66,107.43,107.49,24624.0,82.5061,82.6751,82.4984,82.5445,24624.0
2018-02-05 12:30:00,107.46,107.65,107.43,107.51,21078.0,82.5215,82.6674,82.4984,82.5599,21078.0
2018-02-05 12:40:00,107.52,107.55,107.23,107.34,32679.0,82.5676,82.5906,82.3449,82.4293,32679.0
2018-02-05 12:50:00,107.38,107.41,107.17,107.24,18810.0,82.46,82.4831,82.2988,82.3525,18810.0
2018-02-05 13:00:00,107.24,107.25,106.89,106.93,32846.0,82.3525,82.3602,82.0838,82.1145,32846.0
2018-02-05 13:10:00,106.87,107.05,106.59,106.59,18702.0,82.0684,82.2066,81.8534,81.8534,18702.0
2018-02-05 13:20:00,106.62,106.9,106.56,106.57,23283.0,81.8764,82.0914,81.8303,81.838,23283.0
2018-02-05 13:30:00,106.54,106.61,106.2,106.26,22777.0,81.815,81.8687,81.5539,81.6,22777.0
2018-02-05 13:40:00,106.27,106.63,106.24,106.24,31099.0,81.6076,81.8841,81.5846,81.5846,31099.0
2018-02-05 13:50:00,106.26,106.53,106.19,106.48,20882.0,81.6,81.8073,81.5462,81.7689,20882.0
2018-02-05 14:00:00,106.46,106.52,106.29,106.41,28029.0,81.7536,81.7996,81.623,81.7152,28029.0
2018-02-05 14:10:00,106.41,106.59,106.11,106.24,48602.0,81.7152,81.8534,81.4848,81.5846,48602.0
2018-02-05 14:20:00,106.18,106.26,105.94,106.1,26588.0,81.5385,81.6,81.3542,81.4771,26588.0
2018-02-05 14:30:00,106.11,106.25,105.84,105.85,19024.0,81.4848,81.5923,81.2774,81.2851,19024.0
2018-02-05 14:40:00,105.78,105.88,105.42,105.42,40619.0,81.2314,81.3082,80.9549,80.9549,40619.0
2018-02-05 14:50:00,105.41,105.68,105.2,105.41,36906.0,80.9472,81.1546,80.786,80.9472,36906.0
2018-02-05 15:00:00,105.38,105.44,104.57,104.74,30710.0,80.9242,80.9703,80.3022,80.4327,30710.0
2018-02-05 15:10:00,104.74,105.4,104.6,105.21,57877.0,80.4327,80.9395,80.3252,80.7936,57877.0
2018-02-05 15:20:00,105.15,106.04,104.85,106.04,44131.0,80.7476,81.431,80.5172,81.431,44131.0
2018-02-05 15:30:00,105.98,106.1,105.65,105.96,62700.0,81.3849,81.4771,81.1315,81.3696,62700.0
2018-02-05 15:40:00,105.88,106.02,104.76,104.8,77993.0,81.3082,81.4157,80.4481,80.4788,77993.0
2018-02-05 15:50:00,104.7,105.0,104.33,104.39,156597.0,80.402,80.6324,80.1179,80.1639,156597.0
2018-02-06 09:30:00,103.63,103.63,101.1,102.47,90385.0,79.5803,79.5803,77.6375,78.6895,90385.0
2018-02-06 09:40:00,102.72,103.07,102.45,102.78,98959.0,78.8815,79.1503,78.6742,78.9276,98959.0
2018-02-06 09:50:00,102.79,103.95,102.66,103.55,56252.0,78.9353,79.8261,78.8354,79.5189,56252.0
2018-02-06 10:00:00,103.55,105.08,103.54,104.47,41327.0,79.5189,80.6938,79.5112,80.2254,41327.0
2018-02-06 10:10:00,104.54,104.83,103.75,103.95,30938.0,80.2791,80.5018,79.6725,79.8261,30938.0
2018-02-06 10:20:00,103.95,104.17,103.61,103.96,31971.0,79.8261,79.995,79.565,79.8337,31971.0
2018-02-06 10:30:00,103.88,104.04,103.26,103.59,34438.0,79.7723,79.8952,79.2962,79.5496,34438.0
2018-02-06 10:40:00,103.58,103.86,103.09,103.79,30469.0,79.5419,79.7569,79.1656,79.7032,30469.0
2018-02-06 10:50:00,103.88,104.3,103.47,103.83,29807.0,79.7723,80.0948,79.4574,79.7339,29807.0
2018-02-06 11:00:00,103.83,103.96,103.53,103.66,45356.0,79.7339,79.8337,79.5035,79.6034,45356.0
2018-02-06 11:10:00,103.61,103.72,103.26,103.67,17459.0,79.565,79.6494,79.2962,79.611,17459.0
2018-02-06 11:20:00,103.61,103.75,103.3,103.65,31241.0,79.565,79.6725,79.3269,79.5957,31241.0
2018-02-06 11:30:00,103.58,103.63,103.16,103.54,20330.0,79.5419,79.5803,79.2194,79.5112,20330.0
2018-02-06 11:40:00,103.59,103.66,103.4,103.62,13886.0,79.5496,79.6034,79.4037,79.5726,13886.0
2018-02-06 11:50:00,103.7,103.73,103.43,103.51,24576.0,79.6341,79.6571,79.4267,79.4882,24576.0
2018-02-06 12:00:00,103.55,103.74,103.47,103.64,25345.0,79.5189,79.6648,79.4574,79.588,25345.0
2018-02-06 12:10:00,103.63,103.68,103.45,103.49,22030.0,79.5803,79.6187,79.4421,79.4728,22030.0
2018-02-06 12:20:00,103.52,103.68,103.44,103.68,25285.0,79.4958,79.6187,79.4344,79.6187,25285.0
2018-02-06 12:30:00,103.72,104.1,103.57,104.1,18923.0,79.6494,79.9412,79.5342,79.9412,18923.0
2018-02-06 12:40:00,104.07,104.21,103.76,103.8,14820.0,79.9182,80.0257,79.6801,79.7109,14820.0
2018-02-06 12:50:00,103.76,103.82,103.58,103.82,12413.0,79.6801,79.7262,79.5419,79.7262,12413.0
2018-02-06 13:00:00,103.8,103.8,103.48,103.55,46631.0,79.7109,79.7109,79.4651,79.5189,46631.0
2018-02-06 13:10:00,103.52,103.63,103.46,103.59,36358.0,79.4958,79.5803,79.4498,79.5496,36358.0
2018-02-06 13:20:00,103.59,103.7,103.47,103.57,35866.0,79.5496,79.6341,79.4574,79.5342,35866.0
2018-02-06 13:30:00,103.56,103.66,103.13,103.34,39369.0,79.5266,79.6034,79.1964,79.3576,39369.0
2018-02-06 13:40:00,103.31,103.43,103.13,103.24,15085.0,79.3346,79.4267,79.1964,79.2808,15085.0
2018-02-06 13:50:00,103.25,103.25,102.95,103.0,16998.0,79.2885,79.2885,79.0581,79.0965,16998.0
2018-02-06 14:00:00,103.0,103.06,102.74,102.76,16497.0,79.0965,79.1426,78.8969,78.9122,16497.0
2018-02-06 14:10:00,102.78,102.96,102.68,102.68,24154.0,78.9276,79.0658,78.8508,78.8508,24154.0
2018-02-06 14:20:00,102.73,102.82,102.55,102.7,22502.0,78.8892,78.9583,78.751,78.8661,22502.0
2018-02-06 14:30:00,102.68,102.92,102.56,102.56,19729.0,78.8508,79.0351,78.7586,78.7586,19729.0
2018-02-06 14:40:00,102.61,102.95,102.46,102.95,64829.0,78.797,79.0581,78.6818,79.0581,64829.0
2018-02-06 14:50:00,102.96,104.28,102.85,104.18,27072.0,79.0658,80.0795,78.9813,80.0027,27072.0
2018-02-06 15:00:00,104.1,104.5,103.82,104.46,34185.0,79.9412,80.2484,79.7262,80.2177,34185.0
2018-02-06 15:10:00,104.45,104.48,103.49,103.5,26903.0,80.21,80.2331,79.4728,79.4805,26903.0
2018-02-06 15:20:00,103.51,104.36,103.49,104.36,32753.0,79.4882,80.1409,79.4728,80.1409,32753.0
2018-02-06 15:30:00,104.31,104.78,104.12,104.75,40728.0,80.1025,80.4634,79.9566,80.4404,40728.0
2018-02-06 15:40:00,104.77,104.99,104.24,104.29,62149.0,80.4558,80.6247,80.0488,80.0871,62149.0
2018-02-06 15:50:00,104.29,104.57,104.2,104.56,153802.0,80.0871,80.3022,80.018,80.2945,153802.0
2018-02-07 09:30:00,104.23,105.32,103.91,105.32,22069.0,80.0411,80.8781,79.7953,80.8781,22069.0
2018-02-07 09:40:00,105.28,105.98,105.12,105.43,24565.0,80.8474,81.3849,80.7245,80.9626,24565.0
2018-02-07 09:50:00,105.45,106.09,105.29,105.6,40836.0,80.9779,81.4694,80.8551,81.0931,40836.0
2018-02-07 10:00:00,105.68,106.41,105.44,106.34,22518.0,81.1546,81.7152,80.9703,81.6614,22518.0
2018-02-07 10:10:00,106.28,106.63,106.26,106.63,20848.0,81.6153,81.8841,81.6,81.8841,20848.0
2018-02-07 10:20:00,106.59,106.7,105.8,105.87,12875.0,81.8534,81.9379,81.2467,81.3005,12875.0
2018-02-07 10:30:00,105.83,105.9,105.46,105.9,28530.0,81.2698,81.3235,80.9856,81.3235,28530.0
2018-02-07 10:40:00,105.81,105.94,105.64,105.9,12047.0,81.2544,81.3542,81.1239,81.3235,12047.0
2018-02-07 10:50:00,105.98,106.28,105.88,106.27,8776.0,81.3849,81.6153,81.3082,81.6076,8776.0
2018-02-07 11:00:00,106.31,106.54,106.28,106.34,6100.0,81.6384,81.815,81.6153,81.6614,6100.0
2018-02-07 11:10:00,106.48,106.48,106.07,106.07,11483.0,81.7689,81.7689,81.4541,81.4541,11483.0
2018-02-07 11:20:00,105.94,106.12,105.79,105.94,12969.0,81.3542,81.4925,81.239,81.3542,12969.0
2018-02-07 11:30:00,105.96,106.14,105.87,106.14,13594.0,81.3696,81.5078,81.3005,81.5078,13594.0
2018-02-07 11:40:00,106.18,106.28,105.94,106.04,7957.0,81.5385,81.6153,81.3542,81.431,7957.0
2018-02-07 11:50:00,105.95,106.14,105.87,106.1,10601.0,81.3619,81.5078,81.3005,81.4771,10601.0
2018-02-07 12:00:00,106.0,106.34,106.0,106.15,8897.0,81.4003,81.6614,81.4003,81.5155,8897.0
2018-02-07 12:10:00,106.15,106.26,105.82,105.99,29629.0,81.5155,81.6,81.2621,81.3926,29629.0
2018-02-07 12:20:00,105.92,106.11,105.9,106.03,40113.0,81.3389,81.4848,81.3235,81.4233,40113.0
2018-02-07 12:30:00,106.07,106.11,105.97,106.01,29251.0,81.4541,81.4848,81.3773,81.408,29251.0
2018-02-07 12:40:00,106.02,106.16,105.88,105.9,13635.0,81.4157,81.5232,81.3082,81.3235,13635.0
2018-02-07 12:50:00,105.94,106.11,105.94,106.01,6523.0,81.3542,81.4848,81.3542,81.408,6523.0
2018-02-07 13:00:00,106.06,106.15,105.64,105.77,11817.0,81.4464,81.5155,81.1239,81.2237,11817.0
2018-02-07 13:10:00,105.77,105.84,105.41,105.7,17196.0,81.2237,81.2774,80.9472,81.1699,17196.0
2018-02-07 13:20:00,105.78,105.78,105.13,105.35,20494.0,81.2314,81.2314,80.7322,80.9012,20494.0
2018-02-07 13:30:00,105.41,105.6,105.27,105.51,59383.0,80.9472,81.0931,80.8397,81.024,59383.0
2018-02-07 13:40:00,105.46,105.59,105.21,105.21,16138.0,80.9856,81.0855,80.7936,80.7936,16138.0
2018-02-07 13:50:00,105.16,105.2,104.88,104.91,10845.0,80.7552,80.786,80.5402,80.5633,10845.0
2018-02-07 14:00:00,104.9,104.95,104.45,104.45,12592.0,80.5556,80.594,80.21,80.21,12592.0
2018-02-07 14:10:00,104.5,104.86,104.45,104.84,8621.0,80.2484,80.5249,80.21,80.5095,8621.0
2018-02-07 14:20:00,104.79,104.9,104.72,104.84,16476.0,80.4711,80.5556,80.4174,80.5095,16476.0
2018-02-07 14:30:00,104.77,104.85,104.64,104.64,7612.0,80.4558,80.5172,80.3559,80.3559,7612.0
2018-02-07 14:40:00,104.6,104.66,104.4,104.46,20369.0,80.3252,80.3713,80.1716,80.2177,20369.0
2018-02-07 14:50:00,104.49,104.69,104.34,104.63,14587.0,80.2407,80.3943,80.1255,80.3482,14587.0
2018-02-07 15:00:00,104.63,104.92,104.59,104.69,16480.0,80.3482,80.5709,80.3175,80.3943,16480.0
2018-02-07 15:10:00,104.64,104.8,104.57,104.74,10643.0,80.3559,80.4788,80.3022,80.4327,10643.0
2018-02-07 15:20:00,104.7,104.85,104.67,104.8,14601.0,80.402,80.5172,80.379,80.4788,14601.0
2018-02-07 15:30:00,104.77,104.89,104.59,104.72,48211.0,80.4558,80.5479,80.3175,80.4174,48211.0
2018-02-07 15:40:00,104.73,104.93,104.38,104.57,87812.0,80.425,80.5786,80.1563,80.3022,87812.0
2018-02-07 15:50:00,104.52,104.65,104.09,104.14,134058.0,80.2638,80.3636,79.9336,79.972,134058.0
2018-02-08 09:30:00,104.17,104.49,103.29,103.83,41110.0,79.995,80.2407,79.3192,79.7339,41110.0
2018-02-08 09:40:00,103.83,103.83,102.4,102.56,44012.0,79.7339,79.7339,78.6358,78.7586,44012.0
2018-02-08 09:50:00,102.57,102.84,102.49,102.55,31355.0,78.7663,78.9737,78.7049,78.751,31355.0
2018-02-08 10:00:00,102.54,102.61,102.08,102.35,72349.0,78.7433,78.797,78.39,78.5974,72349.0
2018-02-08 10:10:00,102.33,102.4,101.66,102.15,35693.0,78.582,78.6358,78.0675,78.4438,35693.0
2018-02-08 10:20:00,102.07,102.33,101.89,102.1,23877.0,78.3823,78.582,78.2441,78.4054,23877.0
2018-02-08 10:30:00,102.04,102.5,102.0,102.2,48102.0,78.3593,78.7126,78.3286,78.4822,48102.0
2018-02-08 10:40:00,102.19,102.35,101.92,102.07,35085.0,78.4745,78.5974,78.2672,78.3823,35085.0
2018-02-08 10:50:00,102.05,102.05,100.75,102.04,82222.0,78.367,78.367,77.3687,78.3593,82222.0
2018-02-08 11:00:00,102.04,102.99,101.98,102.92,103549.0,78.3593,79.0888,78.3132,79.0351,103549.0
2018-02-08 11:10:00,102.88,103.98,102.87,103.6,34586.0,79.0044,79.8491,78.9967,79.5573,34586.0
2018-02-08 11:20:00,103.62,103.99,103.37,103.89,23908.0,79.5726,79.8568,79.3807,79.78,23908.0
2018-02-08 11:30:00,103.88,104.07,103.53,103.97,15894.0,79.7723,79.9182,79.5035,79.8414,15894.0
2018-02-08 11:40:00,103.97,103.97,103.27,103.27,14133.0,79.8414,79.8414,79.3039,79.3039,14133.0
2018-02-08 11:50:00,103.37,103.44,102.86,102.87,36996.0,79.3807,79.4344,78.989,78.9967,36996.0
2018-02-08 12:00:00,102.84,103.18,102.84,102.96,16458.0,78.9737,79.2347,78.9737,79.0658,16458.0
2018-02-08 12:10:00,102.96,103.26,102.89,103.2,22396.0,79.0658,79.2962,79.0121,79.2501,22396.0
2018-02-08 12:20:00,103.15,103.15,102.38,102.57,13608.0,79.2117,79.2117,78.6204,78.7663,13608.0
2018-02-08 12:30:00,102.57,102.59,102.27,102.3,30059.0,78.7663,78.7817,78.5359,78.559,30059.0
2018-02-08 12:40:00,102.34,102.77,102.15,102.35,21647.0,78.5897,78.9199,78.4438,78.5974,21647.0
2018-02-08 12:50:00,102.28,102.64,101.92,102.58,21828.0,78.5436,78.8201,78.2672,78.774,21828.0
2018-02-08 13:00:00,102.57,102.62,101.89,102.23,40090.0,78.7663,78.8047,78.2441,78.5052,40090.0
2018-02-08 13:10:00,102.16,102.48,102.07,102.26,24082.0,78.4515,78.6972,78.3823,78.5283,24082.0
2018-02-08 13:20:00,102.27,102.4,101.71,101.78,19237.0,78.5359,78.6358,78.1059,78.1597,19237.0
2018-02-08 13:30:00,101.68,101.9,101.5,101.78,31579.0,78.0829,78.2518,77.9446,78.1597,31579.0
2018-02-08 13:40:00,101.83,101.85,101.3,101.5,24045.0,78.198,78.2134,77.791,77.9446,24045.0
2018-02-08 13:50:00,101.49,101.53,100.83,101.29,39473.0,77.937,77.9677,77.4301,77.7834,39473.0
2018-02-08 14:00:00,101.26,101.28,101.08,101.14,19786.0,77.7603,77.7757,77.6221,77.6682,19786.0
2018-02-08 14:10:00,101.16,101.21,100.86,100.96,41495.0,77.6835,77.7219,77.4532,77.53,41495.0
2018-02-08 14:20:00,100.94,100.99,100.78,100.87,25341.0,77.5146,77.553,77.3917,77.4608,25341.0
2018-02-08 14:30:00,100.82,100.91,100.63,100.91,28660.0,77.4224,77.4916,77.2765,77.4916,28660.0
2018-02-08 14:40:00,100.86,100.96,100.72,100.87,19548.0,77.4532,77.53,77.3456,77.4608,19548.0
2018-02-08 14:50:00,100.87,100.95,100.56,100.7,45941.0,77.4608,77.5223,77.2228,77.3303,45941.0
2018-02-08 15:00:00,100.7,101.0,100.49,100.51,25498.0,77.3303,77.5607,77.169,77.1844,25498.0
2018-02-08 15:10:00,100.46,100.55,100.36,100.38,27884.0,77.146,77.2151,77.0692,77.0846,27884.0
2018-02-08 15:20:00,100.42,100.85,100.32,100.58,31200.0,77.1153,77.4455,77.0385,77.2381,31200.0
2018-02-08 15:30:00,100.53,100.59,99.9,99.94,59020.0,77.1997,77.2458,76.7159,76.7467,59020.0
2018-02-08 15:40:00,99.95,100.14,99.47,99.67,69859.0,76.7543,76.9003,76.3857,76.5393,69859.0
2018-02-08 15:50:00,99.65,99.66,98.91,98.95,110968.0,76.524,76.5316,75.9557,75.9864,110968.0
2018-02-09 09:30:00,99.5,99.79,98.56,98.9,88592.0,76.4088,76.6315,75.6869,75.948,88592.0
2018-02-09 09:40:00,98.9,99.55,98.71,99.02,66629.0,75.948,76.4472,75.8021,76.0402,66629.0
2018-02-09 09:50:00,99.02,100.66,99.02,100.53,54352.0,76.0402,77.2996,76.0402,77.1997,54352.0
2018-02-09 10:00:00,100.65,101.43,100.45,100.82,62129.0,77.2919,77.8909,77.1383,77.4224,62129.0
2018-02-09 10:10:00,100.77,101.17,100.56,101.09,35873.0,77.384,77.6912,77.2228,77.6298,35873.0
2018-02-09 10:20:00,101.09,101.22,100.77,100.91,13497.0,77.6298,77.7296,77.384,77.4916,13497.0
2018-02-09 10:30:00,100.84,101.02,100.54,100.55,32994.0,77.4378,77.576,77.2074,77.2151,32994.0
2018-02-09 10:40:00,100.45,100.53,99.62,99.82,25691.0,77.1383,77.1997,76.5009,76.6545,25691.0
2018-02-09 10:50:00,99.76,100.59,99.62,100.47,22222.0,76.6084,77.2458,76.5009,77.1537,22222.0
2018-02-09 11:00:00,100.41,100.85,100.4,100.71,14981.0,77.1076,77.4455,77.0999,77.338,14981.0
2018-02-09 11:10:00,100.71,100.81,100.56,100.8,11149.0,77.338,77.4148,77.2228,77.4071,11149.0
2018-02-09 11:20:00,100.75,100.98,100.57,100.74,13143.0,77.3687,77.5453,77.2305,77.361,13143.0
2018-02-09 11:30:00,100.77,100.98,100.67,100.74,23993.0,77.384,77.5453,77.3073,77.361,23993.0
2018-02-09 11:40:00,100.69,100.73,100.35,100.36,16816.0,77.3226,77.3533,77.0615,77.0692,16816.0
2018-02-09 11:50:00,100.41,100.6,100.22,100.27,17801.0,77.1076,77.2535,76.9617,77.0001,17801.0
2018-02-09 12:00:00,100.28,100.29,99.7,99.73,26292.0,77.0078,77.0154,76.5624,76.5854,26292.0
2018-02-09 12:10:00,99.72,100.02,99.63,99.69,24433.0,76.5777,76.8081,76.5086,76.5547,24433.0
2018-02-09 12:20:00,99.78,99.96,99.38,99.38,38924.0,76.6238,76.762,76.3166,76.3166,38924.0
2018-02-09 12:30:00,99.44,99.6,99.11,99.18,23877.0,76.3627,76.4856,76.1093,76.163,23877.0
2018-02-09 12:40:00,99.17,99.53,99.11,99.28,24808.0,76.1554,76.4318,76.1093,76.2398,24808.0
2018-02-09 12:50:00,99.25,99.49,99.2,99.44,31652.0,76.2168,76.4011,76.1784,76.3627,31652.0
2018-02-09 13:00:00,99.4,99.4,98.88,98.91,31790.0,76.332,76.332,75.9327,75.9557,31790.0
2018-02-09 13:10:00,98.85,99.17,98.54,99.05,39808.0,75.9096,76.1554,75.6716,76.0632,39808.0
2018-02-09 13:20:00,99.1,99.13,98.64,98.99,23433.0,76.1016,76.1246,75.7484,76.0171,23433.0
2018-02-09 13:30:00,98.98,99.1,98.28,98.51,22431.0,76.0095,76.1016,75.4719,75.6485,22431.0
2018-02-09 13:40:00,98.54,98.73,98.47,98.62,21963.0,75.6716,75.8175,75.6178,75.733,21963.0
2018-02-09 13:50:00,98.62,99.31,98.57,98.95,35753.0,75.733,76.2629,75.6946,75.9864,35753.0
2018-02-09 14:00:00,98.89,99.68,98.83,99.59,30671.0,75.9403,76.547,75.8943,76.4779,30671.0
2018-02-09 14:10:00,99.71,100.63,99.62,100.61,41982.0,76.57,77.2765,76.5009,77.2612,41982.0
2018-02-09 14:20:00,100.63,101.08,100.51,100.6,55255.0,77.2765,77.6221,77.1844,77.2535,55255.0
2018-02-09 14:30:00,100.66,100.83,100.28,100.69,26628.0,77.2996,77.4301,77.0078,77.3226,26628.0
2018-02-09 14:40:00,100.77,100.89,100.35,100.49,32499.0,77.384,77.4762,77.0615,77.169,32499.0
2018-02-09 14:50:00,100.53,100.79,100.1,100.1,24365.0,77.1997,77.3994,76.8695,76.8695,24365.0
2018-02-09 15:00:00,100.1,100.26,99.63,99.74,33475.0,76.8695,76.9924,76.5086,76.5931,33475.0
2018-02-09 15:10:00,99.73,100.26,99.56,100.16,22919.0,76.5854,76.9924,76.4549,76.9156,22919.0
2018-02-09 15:20:00,100.24,100.62,100.24,100.44,21811.0,76.977,77.2689,76.977,77.1306,21811.0
2018-02-09 15:30:00,100.46,100.95,100.43,100.77,32344.0,77.146,77.5223,77.1229,77.384,32344.0
2018-02-09 15:40:00,100.82,102.53,100.82,102.1,55194.0,77.4224,78.7356,77.4224,78.4054,55194.0
2018-02-09 15:50:00,102.08,102.92,102.0,102.22,232784.0,78.39,79.0351,78.3286,78.4975,232784.0
2018-02-12 09:30:00,102.81,103.13,101.8,101.8,68156.0,78.9506,79.1964,78.175,78.175,68156.0
2018-02-12 09:40:00,101.81,102.18,101.67,101.94,35347.0,78.1827,78.4668,78.0752,78.2825,35347.0
2018-02-12 09:50:00,101.71,101.97,101.1,101.34,33513.0,78.1059,78.3056,77.6375,77.8218,33513.0
2018-02-12 10:00:00,101.29,102.05,101.29,101.79,68498.0,77.7834,78.367,77.7834,78.1673,68498.0
2018-02-12 10:10:00,101.79,101.89,100.87,100.89,36187.0,78.1673,78.2441,77.4608,77.4762,36187.0
2018-02-12 10:20:00,100.95,101.41,100.76,101.41,21163.0,77.5223,77.8755,77.3764,77.8755,21163.0
2018-02-12 10:30:00,101.46,101.74,101.08,101.57,24000.0,77.9139,78.1289,77.6221,77.9984,24000.0
2018-02-12 10:40:00,101.56,101.82,101.29,101.67,33517.0,77.9907,78.1904,77.7834,78.0752,33517.0
2018-02-12 10:50:00,101.71,101.76,101.13,101.33,33853.0,78.1059,78.1443,77.6605,77.8141,33853.0
2018-02-12 11:00:00,101.42,101.5,100.49,100.49,26262.0,77.8832,77.9446,77.169,77.169,26262.0
2018-02-12 11:10:00,100.46,100.51,100.0,100.23,42138.0,77.146,77.1844,76.7927,76.9694,42138.0
2018-02-12 11:20:00,100.26,100.71,100.16,100.51,28424.0,76.9924,77.338,76.9156,77.1844,28424.0
2018-02-12 11:30:00,100.56,100.83,100.21,100.79,35406.0,77.2228,77.4301,76.954,77.3994,35406.0
2018-02-12 11:40:00,100.86,101.07,100.51,101.07,28371.0,77.4532,77.6144,77.1844,77.6144,28371.0
2018-02-12 11:50:00,101.12,101.55,101.03,101.46,17880.0,77.6528,77.983,77.5837,77.9139,17880.0
2018-02-12 12:00:00,101.47,102.43,101.42,102.35,18752.0,77.9216,78.6588,77.8832,78.5974,18752.0
2018-02-12 12:10:00,102.36,102.88,102.23,102.63,18652.0,78.605,79.0044,78.5052,78.8124,18652.0
2018-02-12 12:20:00,102.68,103.01,102.53,102.8,19016.0,78.8508,79.1042,78.7356,78.9429,19016.0
2018-02-12 12:30:00,102.8,103.29,102.75,103.15,31497.0,78.9429,79.3192,78.9045,79.2117,31497.0
2018-02-12 12:40:00,103.15,103.3,103.06,103.06,34811.0,79.2117,79.3269,79.1426,79.1426,34811.0
2018-02-12 12:50:00,103.12,103.35,103.05,103.24,18864.0,79.1887,79.3653,79.1349,79.2808,18864.0
2018-02-12 13:00:00,103.29,103.4,103.12,103.3,41071.0,79.3192,79.4037,79.1887,79.3269,41071.0
2018-02-12 13:10:00,103.28,103.37,103.14,103.24,17287.0,79.3115,79.3807,79.204,79.2808,17287.0
2018-02-12 13:20:00,103.21,103.34,103.08,103.23,17408.0,79.2578,79.3576,79.158,79.2731,17408.0
2018-02-12 13:30:00,103.25,103.29,103.03,103.11,17434.0,79.2885,79.3192,79.1196,79.181,17434.0
2018-02-12 13:40:00,103.17,103.17,103.0,103.06,14108.0,79.2271,79.2271,79.0965,79.1426,14108.0
2018-02-12 13:50:00,103.07,103.6,103.04,103.48,19158.0,79.1503,79.5573,79.1272,79.4651,19158.0
2018-02-12 14:00:00,103.51,103.64,103.35,103.46,24365.0,79.4882,79.588,79.3653,79.4498,24365.0
2018-02-12 14:10:00,103.5,103.81,103.5,103.81,33168.0,79.4805,79.7185,79.4805,79.7185,33168.0
2018-02-12 14:20:00,103.81,104.01,103.78,104.01,20593.0,79.7185,79.8721,79.6955,79.8721,20593.0
2018-02-12 14:30:00,104.03,104.09,103.94,103.96,23066.0,79.8875,79.9336,79.8184,79.8337,23066.0
2018-02-12 14:40:00,103.95,104.24,103.91,104.06,45199.0,79.8261,80.0488,79.7953,79.9105,45199.0
2018-02-12 14:50:00,104.04,104.16,103.78,104.06,35927.0,79.8952,79.9873,79.6955,79.9105,35927.0
2018-02-12 15:00:00,104.1,104.48,104.05,104.34,32434.0,79.9412,80.2331,79.9028,80.1255,32434.0
2018-02-12 15:10:00,104.37,104.52,104.21,104.35,38246.0,80.1486,80.2638,80.0257,80.1332,38246.0
2018-02-12 15:20:00,104.37,104.43,104.06,104.23,34282.0,80.1486,80.1947,79.9105,80.0411,34282.0
2018-02-12 15:30:00,104.24,104.5,104.13,104.39,63913.0,80.0488,80.2484,79.9643,80.1639,63913.0
2018-02-12 15:40:00,104.38,104.59,103.86,104.42,193263.0,80.1563,80.3175,79.7569,80.187,193263.0
2018-02-12 15:50:00,104.45,105.07,104.45,105.05,267260.0,80.21,80.6861,80.21,80.6708,267260.0
2018-02-13 09:30:00,104.83,105.11,104.34,105.02,48983.0,80.5018,80.7168,80.1255,80.6477,48983.0
2018-02-13 09:40:00,104.95,105.48,104.52,104.82,56460.0,80.594,81.001,80.2638,80.4942,56460.0
2018-02-13 09:50:00,104.74,104.97,104.43,104.68,20684.0,80.4327,80.6093,80.1947,80.3866,20684.0
2018-02-13 10:00:00,104.71,105.03,104.51,104.54,22399.0,80.4097,80.6554,80.2561,80.2791,22399.0
2018-02-13 10:10:00,104.57,105.01,104.53,105.01,20881.0,80.3022,80.6401,80.2715,80.6401,20881.0
2018-02-13 10:20:00,105.0,105.2,104.9,104.93,28707.0,80.6324,80.786,80.5556,80.5786,28707.0
2018-02-13 10:30:00,104.98,105.51,104.71,105.47,28089.0,80.617,81.024,80.4097,80.9933,28089.0
2018-02-13 10:40:00,105.47,105.57,105.12,105.34,22786.0,80.9933,81.0701,80.7245,80.8935,22786.0
2018-02-13 10:50:00,105.31,105.31,104.94,105.03,14922.0,80.8704,80.8704,80.5863,80.6554,14922.0
2018-02-13 11:00:00,105.0,105.03,104.28,104.4,15187.0,80.6324,80.6554,80.0795,80.1716,15187.0
2018-02-13 11:10:00,104.43,104.51,104.24,104.34,9417.0,80.1947,80.2561,80.0488,80.1255,9417.0
2018-02-13 11:20:00,104.38,104.48,103.97,103.97,21139.0,80.1563,80.2331,79.8414,79.8414,21139.0
2018-02-13 11:30:00,103.98,104.11,103.46,103.59,21867.0,79.8491,79.9489,79.4498,79.5496,21867.0
2018-02-13 11:40:00,103.58,103.7,103.34,103.43,15912.0,79.5419,79.6341,79.3576,79.4267,15912.0
2018-02-13 11:50:00,103.52,103.91,103.44,103.64,17234.0,79.4958,79.7953,79.4344,79.588,17234.0
2018-02-13 12:00:00,103.66,103.7,103.52,103.53,16025.0,79.6034,79.6341,79.4958,79.5035,16025.0
2018-02-13 12:10:00,103.56,104.03,103.56,103.95,10339.0,79.5266,79.8875,79.5266,79.8261,10339.0
2018-02-13 12:20:00,103.92,104.03,103.85,104.02,10380.0,79.803,79.8875,79.7493,79.8798,10380.0
2018-02-13 12:30:00,104.01,104.24,104.0,104.19,8508.0,79.8721,80.0488,79.8644,80.0104,8508.0
2018-02-13 12:40:00,104.24,104.3,104.0,104.2,11741.0,80.0488,80.0948,79.8644,80.018,11741.0
2018-02-13 12:50:00,104.17,104.39,104.17,104.35,18793.0,79.995,80.1639,79.995,80.1332,18793.0
2018-02-13 13:00:00,104.34,104.57,104.28,104.53,11865.0,80.1255,80.3022,80.0795,80.2715,11865.0
2018-02-13 13:10:00,104.54,104.76,104.49,104.76,16702.0,80.2791,80.4481,80.2407,80.4481,16702.0
2018-02-13 13:20:00,104.78,104.9,104.69,104.76,15035.0,80.4634,80.5556,80.3943,80.4481,15035.0
2018-02-13 13:30:00,104.76,105.03,104.69,104.98,8926.0,80.4481,80.6554,80.3943,80.617,8926.0
2018-02-13 13:40:00,105.04,105.09,104.79,104.82,10519.0,80.6631,80.7015,80.4711,80.4942,10519.0
2018-02-13 13:50:00,104.8,104.92,104.79,104.81,18914.0,80.4788,80.5709,80.4711,80.4865,18914.0
2018-02-13 14:00:00,104.8,105.08,104.8,105.0,12049.0,80.4788,80.6938,80.4788,80.6324,12049.0
2018-02-13 14:10:00,105.04,105.2,104.92,104.92,13117.0,80.6631,80.786,80.5709,80.5709,13117.0
2018-02-13 14:20:00,104.9,104.99,104.8,104.95,11852.0,80.5556,80.6247,80.4788,80.594,11852.0
2018-02-13 14:30:00,104.96,104.96,104.8,104.89,13975.0,80.6017,80.6017,80.4788,80.5479,13975.0
2018-02-13 14:40:00,104.89,105.06,104.78,105.04,14261.0,80.5479,80.6785,80.4634,80.6631,14261.0
2018-02-13 14:50:00,105.07,105.17,105.01,105.01,16509.0,80.6861,80.7629,80.6401,80.6401,16509.0
2018-02-13 15:00:00,105.03,105.06,104.84,104.98,33816.0,80.6554,80.6785,80.5095,80.617,33816.0
2018-02-13 15:10:00,104.96,104.98,104.81,104.98,69126.0,80.6017,80.617,80.4865,80.617,69126.0
2018-02-13 15:20:00,104.95,104.95,104.43,104.72,69734.0,80.594,80.594,80.1947,80.4174,69734.0
2018-02-13 15:30:00,104.71,105.15,104.62,105.04,37983.0,80.4097,80.7476,80.3406,80.6631,37983.0
2018-02-13 15:40:00,105.07,105.49,104.8,105.47,75122.0,80.6861,81.0087,80.4788,80.9933,75122.0
2018-02-13 15:50:00,105.47,105.6,105.11,105.14,221635.0,80.9933,81.0931,80.7168,80.7399,221635.0
2018-02-14 09:30:00,104.89,104.89,103.58,104.16,78692.0,80.5479,80.5479,79.5419,79.9873,78692.0
2018-02-14 09:40:00,104.17,104.17,103.39,103.84,65997.0,79.995,79.995,79.396,79.7416,65997.0
2018-02-14 09:50:00,103.73,104.39,103.68,103.85,49868.0,79.6571,80.1639,79.6187,79.7493,49868.0
2018-02-14 10:00:00,103.94,104.19,103.79,104.19,23550.0,79.8184,80.0104,79.7032,80.0104,23550.0
2018-02-14 10:10:00,104.18,104.56,104.18,104.55,30263.0,80.0027,80.2945,80.0027,80.2868,30263.0
2018-02-14 10:20:00,104.38,104.78,104.31,104.58,21852.0,80.1563,80.4634,80.1025,80.3098,21852.0
2018-02-14 10:30:00,104.66,104.73,104.35,104.63,17060.0,80.3713,80.425,80.1332,80.3482,17060.0
2018-02-14 10:40:00,104.61,104.7,104.18,104.21,31179.0,80.3329,80.402,80.0027,80.0257,31179.0
2018-02-14 10:50:00,104.22,104.22,103.9,103.9,12066.0,80.0334,80.0334,79.7877,79.7877,12066.0
2018-02-14 11:00:00,103.97,103.97,103.6,103.6,10051.0,79.8414,79.8414,79.5573,79.5573,10051.0
2018-02-14 11:10:00,103.58,103.74,103.4,103.42,13971.0,79.5419,79.6648,79.4037,79.4191,13971.0
2018-02-14 11:20:00,103.39,103.45,103.1,103.35,18139.0,79.396,79.4421,79.1733,79.3653,18139.0
2018-02-14 11:30:00,103.39,103.53,103.09,103.53,40399.0,79.396,79.5035,79.1656,79.5035,40399.0
2018-02-14 11:40:00,103.45,103.66,103.34,103.47,27984.0,79.4421,79.6034,79.3576,79.4574,27984.0
2018-02-14 11:50:00,103.46,103.62,103.4,103.57,39973.0,79.4498,79.5726,79.4037,79.5342,39973.0
2018-02-14 12:00:00,103.54,103.96,103.54,103.68,23505.0,79.5112,79.8337,79.5112,79.6187,23505.0
2018-02-14 12:10:00,103.7,103.72,103.53,103.6,16945.0,79.6341,79.6494,79.5035,79.5573,16945.0
2018-02-14 12:20:00,103.59,103.71,103.54,103.71,17775.0,79.5496,79.6418,79.5112,79.6418,17775.0
2018-02-14 12:30:00,103.64,103.8,103.6,103.7,9990.0,79.588,79.7109,79.5573,79.6341,9990.0
2018-02-14 12:40:00,103.71,103.71,103.63,103.66,7716.0,79.6418,79.6418,79.5803,79.6034,7716.0
2018-02-14 12:50:00,103.67,103.89,103.63,103.89,13905.0,79.611,79.78,79.5803,79.78,13905.0
2018-02-14 13:00:00,103.86,103.94,103.55,103.67,29217.0,79.7569,79.8184,79.5189,79.611,29217.0
2018-02-14 13:10:00,103.66,104.27,103.66,104.12,13425.0,79.6034,80.0718,79.6034,79.9566,13425.0
2018-02-14 13:20:00,104.03,104.17,103.85,103.97,11294.0,79.8875,79.995,79.7493,79.8414,11294.0
2018-02-14 13:30:00,103.96,104.23,103.96,104.14,10973.0,79.8337,80.0411,79.8337,79.972,10973.0
2018-02-14 13:40:00,104.08,104.43,104.02,104.31,12036.0,79.9259,80.1947,79.8798,80.1025,12036.0
2018-02-14 13:50:00,104.29,104.34,104.19,104.19,10262.0,80.0871,80.1255,80.0104,80.0104,10262.0
2018-02-14 14:00:00,104.22,104.38,104.17,104.26,12356.0,80.0334,80.1563,79.995,80.0641,12356.0
2018-02-14 14:10:00,104.32,104.34,104.09,104.14,21736.0,80.1102,80.1255,79.9336,79.972,21736.0
2018-02-14 14:20:00,104.13,104.16,103.91,103.95,32182.0,79.9643,79.9873,79.7953,79.8261,32182.0
2018-02-14 14:30:00,103.95,104.17,103.92,104.15,10138.0,79.8261,79.995,79.803,79.9796,10138.0
2018-02-14 14:40:00,104.15,104.21,103.88,103.96,25133.0,79.9796,80.0257,79.7723,79.8337,25133.0
2018-02-14 14:50:00,103.95,104.27,103.95,104.22,31262.0,79.8261,80.0718,79.8261,80.0334,31262.0
2018-02-14 15:00:00,104.16,104.49,104.16,104.34,35335.0,79.9873,80.2407,79.9873,80.1255,35335.0
2018-02-14 15:10:00,104.36,104.67,104.34,104.63,13645.0,80.1409,80.379,80.1255,80.3482,13645.0
2018-02-14 15:20:00,104.64,104.64,104.2,104.22,39458.0,80.3559,80.3559,80.018,80.0334,39458.0
2018-02-14 15:30:00,104.24,104.7,104.24,104.68,74784.0,80.0488,80.402,80.0488,80.3866,74784.0
2018-02-14 15:40:00,104.68,105.05,104.6,105.02,75346.0,80.3866,80.6708,80.3252,80.6477,75346.0
2018-02-14 15:50:00,105.03,105.57,105.01,105.29,179288.0,80.6554,81.0701,80.6401,80.8551,179288.0
2018-02-15 09:30:00,105.44,105.44,104.27,105.02,59494.0,80.9703,80.9703,80.0718,80.6477,59494.0
2018-02-15 09:40:00,105.02,105.02,103.8,103.99,41837.0,80.6477,80.6477,79.7109,79.8568,41837.0
2018-02-15 09:50:00,103.93,103.93,103.4,103.42,29688.0,79.8107,79.8107,79.4037,79.4191,29688.0
2018-02-15 10:00:00,103.41,104.3,103.31,104.29,210244.0,79.4114,80.0948,79.3346,80.0871,210244.0
2018-02-15 10:10:00,104.29,104.33,103.73,103.88,67115.0,80.0871,80.1179,79.6571,79.7723,67115.0
2018-02-15 10:20:00,103.84,103.94,103.64,103.78,63650.0,79.7416,79.8184,79.588,79.6955,63650.0
2018-02-15 10:30:00,103.71,104.1,103.71,104.08,22201.0,79.6418,79.9412,79.6418,79.9259,22201.0
2018-02-15 10:40:00,104.13,104.3,103.83,104.13,27290.0,79.9643,80.0948,79.7339,79.9643,27290.0
2018-02-15 10:50:00,104.08,104.13,103.58,103.58,30304.0,79.9259,79.9643,79.5419,79.5419,30304.0
2018-02-15 11:00:00,103.55,103.96,103.54,103.82,18274.0,79.5189,79.8337,79.5112,79.7262,18274.0
2018-02-15 11:10:00,103.83,103.83,103.38,103.42,21608.0,79.7339,79.7339,79.3883,79.4191,21608.0
2018-02-15 11:20:00,103.45,103.51,103.08,103.25,32716.0,79.4421,79.4882,79.158,79.2885,32716.0
2018-02-15 11:30:00,103.29,103.44,103.18,103.35,41705.0,79.3192,79.4344,79.2347,79.3653,41705.0
2018-02-15 11:40:00,103.36,103.87,103.34,103.87,35302.0,79.373,79.7646,79.3576,79.7646,35302.0
2018-02-15 11:50:00,103.88,103.89,103.52,103.62,74559.0,79.7723,79.78,79.4958,79.5726,74559.0
2018-02-15 12:00:00,103.62,103.89,103.57,103.84,40498.0,79.5726,79.78,79.5342,79.7416,40498.0
2018-02-15 12:10:00,103.84,104.04,103.75,104.0,45648.0,79.7416,79.8952,79.6725,79.8644,45648.0
2018-02-15 12:20:00,104.0,104.11,103.77,104.05,41595.0,79.8644,79.9489,79.6878,79.9028,41595.0
2018-02-15 12:30:00,104.09,104.42,104.03,104.18,25978.0,79.9336,80.187,79.8875,80.0027,25978.0
2018-02-15 12:40:00,104.16,104.71,104.07,104.71,16052.0,79.9873,80.4097,79.9182,80.4097,16052.0
2018-02-15 12:50:00,104.72,104.86,104.48,104.48,17210.0,80.4174,80.5249,80.2331,80.2331,17210.0
2018-02-15 13:00:00,104.48,104.9,104.47,104.88,22805.0,80.2331,80.5556,80.2254,80.5402,22805.0
2018-02-15 13:10:00,104.87,104.98,104.82,104.85,52614.0,80.5325,80.617,80.4942,80.5172,52614.0
2018-02-15 13:20:00,104.82,105.11,104.71,104.72,39026.0,80.4942,80.7168,80.4097,80.4174,39026.0
2018-02-15 13:30:00,104.67,104.68,104.47,104.56,27068.0,80.379,80.3866,80.2254,80.2945,27068.0
2018-02-15 13:40:00,104.54,104.65,104.47,104.56,23081.0,80.2791,80.3636,80.2254,80.2945,23081.0
2018-02-15 13:50:00,104.55,104.85,104.51,104.85,15746.0,80.2868,80.5172,80.2561,80.5172,15746.0
2018-02-15 14:00:00,104.9,104.99,104.73,104.74,16760.0,80.5556,80.6247,80.425,80.4327,16760.0
2018-02-15 14:10:00,104.72,105.0,104.59,104.92,32394.0,80.4174,80.6324,80.3175,80.5709,32394.0
2018-02-15 14:20:00,104.89,105.24,104.82,105.01,29415.0,80.5479,80.8167,80.4942,80.6401,29415.0
2018-02-15 14:30:00,104.99,105.32,104.94,105.23,43351.0,80.6247,80.8781,80.5863,80.809,43351.0
2018-02-15 14:40:00,105.23,105.29,105.06,105.09,34523.0,80.809,80.8551,80.6785,80.7015,34523.0
2018-02-15 14:50:00,105.08,105.21,104.83,105.2,33214.0,80.6938,80.7936,80.5018,80.786,33214.0
2018-02-15 15:00:00,105.14,105.45,104.99,104.99,40368.0,80.7399,80.9779,80.6247,80.6247,40368.0
2018-02-15 15:10:00,105.03,105.3,104.98,105.28,42937.0,80.6554,80.8628,80.617,80.8474,42937.0
2018-02-15 15:20:00,105.32,105.78,105.17,105.45,67304.0,80.8781,81.2314,80.7629,80.9779,67304.0
2018-02-15 15:30:00,105.42,105.73,104.9,105.05,88019.0,80.9549,81.193,80.5556,80.6708,88019.0
2018-02-15 15:40:00,105.08,105.63,105.05,105.41,116061.0,80.6938,81.1162,80.6708,80.9472,116061.0
2018-02-15 15:50:00,105.38,105.5,105.17,105.46,183147.0,80.9242,81.0163,80.7629,80.9856,183147.0
2018-02-16 09:30:00,102.31,105.35,102.31,103.97,121659.0,78.5667,80.9012,78.5667,79.8414,121659.0
2018-02-16 09:40:00,103.97,105.05,103.75,104.55,95375.0,79.8414,80.6708,79.6725,80.2868,95375.0
2018-02-16 09:50:00,104.55,104.55,102.0,102.84,90393.0,80.2868,80.2868,78.3286,78.9737,90393.0
2018-02-16 10:00:00,103.14,103.53,102.36,102.68,51371.0,79.204,79.5035,78.605,78.8508,51371.0
2018-02-16 10:10:00,102.56,102.56,101.98,102.13,51163.0,78.7586,78.7586,78.3132,78.4284,51163.0
2018-02-16 10:20:00,102.06,102.83,102.02,102.61,42701.0,78.3747,78.966,78.344,78.797,42701.0
2018-02-16 10:30:00,102.66,103.19,102.63,103.01,23674.0,78.8354,79.2424,78.8124,79.1042,23674.0
2018-02-16 10:40:00,103.15,103.49,102.9,103.45,27122.0,79.2117,79.4728,79.0197,79.4421,27122.0
2018-02-16 10:50:00,103.45,103.48,102.94,103.3,43165.0,79.4421,79.4651,79.0504,79.3269,43165.0
2018-02-16 11:00:00,103.23,103.34,102.87,103.31,56850.0,79.2731,79.3576,78.9967,79.3346,56850.0
2018-02-16 11:10:00,103.32,104.09,103.24,103.96,110113.0,79.3423,79.9336,79.2808,79.8337,110113.0
2018-02-16 11:20:00,103.96,104.05,102.18,102.74,55892.0,79.8337,79.9028,78.4668,78.8969,55892.0
2018-02-16 11:30:00,102.74,102.96,102.47,102.54,31450.0,78.8969,79.0658,78.6895,78.7433,31450.0
2018-02-16 11:40:00,102.44,102.57,102.16,102.52,33342.0,78.6665,78.7663,78.4515,78.7279,33342.0
2018-02-16 11:50:00,102.53,102.62,101.82,101.82,50841.0,78.7356,78.8047,78.1904,78.1904,50841.0
2018-02-16 12:00:00,101.84,102.05,101.51,101.52,29318.0,78.2057,78.367,77.9523,77.96,29318.0
2018-02-16 12:10:00,101.63,101.95,101.18,101.47,38621.0,78.0445,78.2902,77.6989,77.9216,38621.0
2018-02-16 12:20:00,101.48,101.88,101.43,101.84,30968.0,77.9293,78.2364,77.8909,78.2057,30968.0
2018-02-16 12:30:00,101.83,101.86,101.56,101.65,33465.0,78.198,78.2211,77.9907,78.0598,33465.0
2018-02-16 12:40:00,101.63,101.85,101.34,101.72,35120.0,78.0445,78.2134,77.8218,78.1136,35120.0
2018-02-16 12:50:00,101.72,101.93,101.57,101.83,29576.0,78.1136,78.2748,77.9984,78.198,29576.0
2018-02-16 13:00:00,101.87,102.0,101.73,101.78,21186.0,78.2288,78.3286,78.1213,78.1597,21186.0
2018-02-16 13:10:00,101.75,102.37,101.71,102.29,40982.0,78.1366,78.6127,78.1059,78.5513,40982.0
2018-02-16 13:20:00,102.28,102.86,102.22,102.24,46364.0,78.5436,78.989,78.4975,78.5129,46364.0
2018-02-16 13:30:00,102.28,102.87,102.16,102.61,27179.0,78.5436,78.9967,78.4515,78.797,27179.0
2018-02-16 13:40:00,102.58,103.07,102.56,102.95,24032.0,78.774,79.1503,78.7586,79.0581,24032.0
2018-02-16 13:50:00,103.01,103.08,102.66,102.88,17076.0,79.1042,79.158,78.8354,79.0044,17076.0
2018-02-16 14:00:00,102.81,102.88,102.32,102.53,20258.0,78.9506,79.0044,78.5743,78.7356,20258.0
2018-02-16 14:10:00,102.48,102.56,102.29,102.46,24745.0,78.6972,78.7586,78.5513,78.6818,24745.0
2018-02-16 14:20:00,102.45,102.49,102.27,102.33,18517.0,78.6742,78.7049,78.5359,78.582,18517.0
2018-02-16 14:30:00,102.44,102.93,102.3,102.9,17841.0,78.6665,79.0428,78.559,79.0197,17841.0
2018-02-16 14:40:00,102.9,102.93,102.47,102.47,26339.0,79.0197,79.0428,78.6895,78.6895,26339.0
2018-02-16 14:50:00,102.49,102.72,102.46,102.64,20817.0,78.7049,78.8815,78.6818,78.8201,20817.0
2018-02-16 15:00:00,102.64,102.93,102.63,102.8,23968.0,78.8201,79.0428,78.8124,78.9429,23968.0
2018-02-16 15:10:00,102.8,102.85,102.4,102.47,37699.0,78.9429,78.9813,78.6358,78.6895,37699.0
2018-02-16 15:20:00,102.48,102.73,102.48,102.59,41825.0,78.6972,78.8892,78.6972,78.7817,41825.0
2018-02-16 15:30:00,102.6,102.81,102.3,102.51,63328.0,78.7894,78.9506,78.559,78.7202,63328.0
2018-02-16 15:40:00,102.49,102.61,102.41,102.6,103436.0,78.7049,78.797,78.6434,78.7894,103436.0
2018-02-16 15:50:00,102.61,102.66,102.18,102.2,154375.0,78.797,78.8354,78.4668,78.4822,154375.0
2018-02-20 09:30:00,101.41,102.37,101.03,101.08,54603.0,77.8755,78.6127,77.5837,77.6221,54603.0
2018-02-20 09:40:00,101.01,102.1,101.01,102.09,42458.0,77.5683,78.4054,77.5683,78.3977,42458.0
2018-02-20 09:50:00,102.14,102.43,101.63,101.93,33022.0,78.4361,78.6588,78.0445,78.2748,33022.0
2018-02-20 10:00:00,101.89,101.99,101.68,101.91,35678.0,78.2441,78.3209,78.0829,78.2595,35678.0
2018-02-20 10:10:00,101.91,102.09,101.63,101.81,21814.0,78.2595,78.3977,78.0445,78.1827,21814.0
2018-02-20 10:20:00,101.79,101.79,101.51,101.59,39805.0,78.1673,78.1673,77.9523,78.0137,39805.0
2018-02-20 10:30:00,101.55,101.69,101.28,101.34,26100.0,77.983,78.0905,77.7757,77.8218,26100.0
2018-02-20 10:40:00,101.28,101.63,101.28,101.59,22440.0,77.7757,78.0445,77.7757,78.0137,22440.0
2018-02-20 10:50:00,101.57,101.87,101.53,101.84,22027.0,77.9984,78.2288,77.9677,78.2057,22027.0
2018-02-20 11:00:00,101.84,102.05,101.57,101.78,25052.0,78.2057,78.367,77.9984,78.1597,25052.0
2018-02-20 11:10:00,101.86,101.93,101.45,101.58,18233.0,78.2211,78.2748,77.9062,78.0061,18233.0
2018-02-20 11:20:00,101.6,101.65,101.24,101.62,19226.0,78.0214,78.0598,77.745,78.0368,19226.0
2018-02-20 11:30:00,101.61,101.89,101.34,101.34,16280.0,78.0291,78.2441,77.8218,77.8218,16280.0
2018-02-20 11:40:00,101.32,101.45,101.22,101.34,14046.0,77.8064,77.9062,77.7296,77.8218,14046.0
2018-02-20 11:50:00,101.33,101.39,101.07,101.34,16034.0,77.8141,77.8602,77.6144,77.8218,16034.0
2018-02-20 12:00:00,101.32,101.4,101.21,101.34,15262.0,77.8064,77.8678,77.7219,77.8218,15262.0
2018-02-20 12:10:00,101.35,101.66,101.35,101.59,13076.0,77.8294,78.0675,77.8294,78.0137,13076.0
2018-02-20 12:20:00,101.59,101.81,101.46,101.46,13726.0,78.0137,78.1827,77.9139,77.9139,13726.0
2018-02-20 12:30:00,101.42,101.52,101.2,101.3,20144.0,77.8832,77.96,77.7143,77.791,20144.0
2018-02-20 12:40:00,101.3,101.53,101.15,101.32,33618.0,77.791,77.9677,77.6759,77.8064,33618.0
2018-02-20 12:50:00,101.32,101.49,101.23,101.31,16187.0,77.8064,77.937,77.7373,77.7987,16187.0
2018-02-20 13:00:00,101.23,101.31,101.04,101.05,17301.0,77.7373,77.7987,77.5914,77.5991,17301.0
2018-02-20 13:10:00,101.04,101.04,100.57,100.73,29735.0,77.5914,77.5914,77.2305,77.3533,29735.0
2018-02-20 13:20:00,100.85,100.88,100.51,100.58,25588.0,77.4455,77.4685,77.1844,77.2381,25588.0
2018-02-20 13:30:00,100.51,100.94,100.5,100.86,27681.0,77.1844,77.5146,77.1767,77.4532,27681.0
2018-02-20 13:40:00,100.91,100.91,100.67,100.83,18921.0,77.4916,77.4916,77.3073,77.4301,18921.0
2018-02-20 13:50:00,100.78,100.83,100.48,100.53,21867.0,77.3917,77.4301,77.1613,77.1997,21867.0
2018-02-20 14:00:00,100.56,100.57,100.26,100.57,28014.0,77.2228,77.2305,76.9924,77.2305,28014.0
2018-02-20 14:10:00,100.62,100.68,100.22,100.24,33770.0,77.2689,77.3149,76.9617,76.977,33770.0
2018-02-20 14:20:00,100.22,100.37,100.15,100.33,43017.0,76.9617,77.0769,76.9079,77.0462,43017.0
2018-02-20 14:30:00,100.3,100.33,100.03,100.08,30610.0,77.0231,77.0462,76.8158,76.8542,30610.0
2018-02-20 14:40:00,100.05,100.1,99.82,99.92,55409.0,76.8311,76.8695,76.6545,76.7313,55409.0
2018-02-20 14:50:00,99.97,100.09,99.78,100.0,23652.0,76.7697,76.8619,76.6238,76.7927,23652.0
2018-02-20 15:00:00,99.99,100.2,99.82,100.08,38133.0,76.7851,76.9463,76.6545,76.8542,38133.0
2018-02-20 15:10:00,100.05,100.25,99.9,99.96,36186.0,76.8311,76.9847,76.7159,76.762,36186.0
2018-02-20 15:20:00,99.98,100.11,99.8,100.0,34536.0,76.7774,76.8772,76.6392,76.7927,34536.0
2018-02-20 15:30:00,100.02,100.09,99.7,99.71,50662.0,76.8081,76.8619,76.5624,76.57,50662.0
2018-02-20 15:40:00,99.7,99.75,99.37,99.54,109294.0,76.5624,76.6008,76.3089,76.4395,109294.0
2018-02-20 15:50:00,99.54,99.81,99.41,99.52,167257.0,76.4395,76.6468,76.3397,76.4241,167257.0
2018-02-21 09:30:00,99.55,99.55,98.47,98.73,178766.0,76.4472,76.4472,75.6178,75.8175,178766.0
2018-02-21 09:40:00,98.7,99.07,97.82,98.19,130611.0,75.7944,76.0786,75.1187,75.4028,130611.0
2018-02-21 09:50:00,98.18,98.64,97.94,98.41,59556.0,75.3951,75.7484,75.2108,75.5717,59556.0
2018-02-21 10:00:00,98.41,98.48,97.64,98.23,120238.0,75.5717,75.6255,74.9804,75.4335,120238.0
2018-02-21 10:10:00,98.25,98.4,97.8,98.02,56948.0,75.4489,75.5641,75.1033,75.2722,56948.0
2018-02-21 10:20:00,98.0,98.14,97.49,97.84,71854.0,75.2569,75.3644,74.8652,75.134,71854.0
2018-02-21 10:30:00,97.78,98.15,97.71,98.1,55599.0,75.0879,75.3721,75.0342,75.3337,55599.0
2018-02-21 10:40:00,98.1,98.57,97.97,98.03,34187.0,75.3337,75.6946,75.2338,75.2799,34187.0
2018-02-21 10:50:00,98.07,98.42,97.9,98.42,56232.0,75.3106,75.5794,75.1801,75.5794,56232.0
2018-02-21 11:00:00,98.45,98.55,97.91,98.01,40002.0,75.6025,75.6792,75.1878,75.2646,40002.0
2018-02-21 11:10:00,98.01,98.05,97.31,97.36,48240.0,75.2646,75.2953,74.727,74.7654,48240.0
2018-02-21 11:20:00,97.36,97.43,97.04,97.39,100239.0,74.7654,74.8192,74.5197,74.7884,100239.0
2018-02-21 11:30:00,97.42,97.97,97.35,97.97,79802.0,74.8115,75.2338,74.7577,75.2338,79802.0
2018-02-21 11:40:00,97.93,98.09,97.66,97.75,36161.0,75.2031,75.326,74.9958,75.0649,36161.0
2018-02-21 11:50:00,97.74,98.56,97.73,98.38,50203.0,75.0572,75.6869,75.0495,75.5487,50203.0
2018-02-21 12:00:00,98.34,98.68,98.16,98.27,31820.0,75.518,75.7791,75.3798,75.4642,31820.0
2018-02-21 12:10:00,98.25,98.34,97.95,98.31,72908.0,75.4489,75.518,75.2185,75.4949,72908.0
2018-02-21 12:20:00,98.31,98.39,98.09,98.34,26147.0,75.4949,75.5564,75.326,75.518,26147.0
2018-02-21 12:30:00,98.33,98.36,98.04,98.04,28860.0,75.5103,75.5333,75.2876,75.2876,28860.0
2018-02-21 12:40:00,98.08,98.22,97.98,98.11,53275.0,75.3183,75.4258,75.2415,75.3414,53275.0
2018-02-21 12:50:00,98.13,98.16,97.95,98.03,56707.0,75.3567,75.3798,75.2185,75.2799,56707.0
2018-02-21 13:00:00,98.01,98.37,97.87,98.2,36697.0,75.2646,75.541,75.1571,75.4105,36697.0
2018-02-21 13:10:00,98.15,98.35,98.09,98.09,37925.0,75.3721,75.5257,75.326,75.326,37925.0
2018-02-21 13:20:00,98.11,98.22,98.11,98.15,22398.0,75.3414,75.4258,75.3414,75.3721,22398.0
2018-02-21 13:30:00,98.19,98.31,98.15,98.26,16672.0,75.4028,75.4949,75.3721,75.4565,16672.0
2018-02-21 13:40:00,98.26,98.43,98.19,98.41,14851.0,75.4565,75.5871,75.4028,75.5717,14851.0
2018-02-21 13:50:00,98.41,98.51,98.34,98.37,11363.0,75.5717,75.6485,75.518,75.541,11363.0
2018-02-21 14:00:00,98.37,99.33,98.31,99.04,28103.0,75.541,76.2782,75.4949,76.0555,28103.0
2018-02-21 14:10:00,98.89,99.27,98.83,98.91,27778.0,75.9403,76.2322,75.8943,75.9557,27778.0
2018-02-21 14:20:00,98.99,99.08,98.49,98.5,15933.0,76.0171,76.0862,75.6332,75.6408,15933.0
2018-02-21 14:30:00,98.6,99.19,98.56,99.08,63799.0,75.7176,76.1707,75.6869,76.0862,63799.0
2018-02-21 14:40:00,99.09,99.29,98.44,98.51,75559.0,76.0939,76.2475,75.5948,75.6485,75559.0
2018-02-21 14:50:00,98.5,98.54,98.31,98.4,41442.0,75.6408,75.6716,75.4949,75.5641,41442.0
2018-02-21 15:00:00,98.37,98.37,98.08,98.21,43233.0,75.541,75.541,75.3183,75.4182,43233.0
2018-02-21 15:10:00,98.22,98.22,97.84,98.05,52140.0,75.4258,75.4258,75.134,75.2953,52140.0
2018-02-21 15:20:00,98.01,98.59,97.91,98.49,68524.0,75.2646,75.71,75.1878,75.6332,68524.0
2018-02-21 15:30:00,98.46,98.61,98.14,98.17,79281.0,75.6101,75.7253,75.3644,75.3874,79281.0
2018-02-21 15:40:00,98.13,98.48,97.96,98.28,92529.0,75.3567,75.6255,75.2262,75.4719,92529.0
2018-02-21 15:50:00,98.29,98.29,97.9,97.92,186562.0,75.4796,75.4796,75.1801,75.1955,186562.0
2018-02-22 09:30:00,98.01,98.8,98.01,98.55,89130.0,75.2646,75.8712,75.2646,75.6792,89130.0
2018-02-22 09:40:00,98.53,98.89,98.48,98.68,76824.0,75.6639,75.9403,75.6255,75.7791,76824.0
2018-02-22 09:50:00,98.65,98.81,98.18,98.6,62228.0,75.756,75.8789,75.3951,75.7176,62228.0
2018-02-22 10:00:00,98.62,98.91,98.28,98.9,32240.0,75.733,75.9557,75.4719,75.948,32240.0
2018-02-22 10:10:00,98.91,99.28,98.86,98.93,39952.0,75.9557,76.2398,75.9173,75.9711,39952.0
2018-02-22 10:20:00,98.93,99.15,98.61,98.73,51730.0,75.9711,76.14,75.7253,75.8175,51730.0
2018-02-22 10:30:00,98.75,98.93,98.68,98.88,18225.0,75.8328,75.9711,75.7791,75.9327,18225.0
2018-02-22 10:40:00,98.78,98.96,98.55,98.78,29913.0,75.8559,75.9941,75.6792,75.8559,29913.0
2018-02-22 10:50:00,98.78,99.48,98.7,99.43,34587.0,75.8559,76.3934,75.7944,76.355,34587.0
2018-02-22 11:00:00,99.48,99.61,99.31,99.53,53727.0,76.3934,76.4932,76.2629,76.4318,53727.0
2018-02-22 11:10:00,99.55,100.3,99.39,100.28,63976.0,76.4472,77.0231,76.3243,77.0078,63976.0
2018-02-22 11:20:00,100.28,101.0,100.27,100.89,84948.0,77.0078,77.5607,77.0001,77.4762,84948.0
2018-02-22 11:30:00,100.87,100.9,100.52,100.53,43318.0,77.4608,77.4839,77.1921,77.1997,43318.0
2018-02-22 11:40:00,100.52,100.69,100.49,100.54,37897.0,77.1921,77.3226,77.169,77.2074,37897.0
2018-02-22 11:50:00,100.54,100.72,100.47,100.68,41804.0,77.2074,77.3456,77.1537,77.3149,41804.0
2018-02-22 12:00:00,100.7,100.75,100.51,100.7,22409.0,77.3303,77.3687,77.1844,77.3303,22409.0
2018-02-22 12:10:00,100.73,100.89,100.67,100.86,24906.0,77.3533,77.4762,77.3073,77.4532,24906.0
2018-02-22 12:20:00,100.87,101.0,100.58,100.62,16198.0,77.4608,77.5607,77.2381,77.2689,16198.0
2018-02-22 12:30:00,100.57,100.84,100.54,100.79,15215.0,77.2305,77.4378,77.2074,77.3994,15215.0
2018-02-22 12:40:00,100.87,101.11,100.78,100.78,14082.0,77.4608,77.6451,77.3917,77.3917,14082.0
2018-02-22 12:50:00,100.78,101.12,100.6,100.97,24615.0,77.3917,77.6528,77.2535,77.5376,24615.0
2018-02-22 13:00:00,100.98,101.25,100.97,101.11,18832.0,77.5453,77.7526,77.5376,77.6451,18832.0
2018-02-22 13:10:00,101.06,101.14,100.49,100.49,14389.0,77.6067,77.6682,77.169,77.169,14389.0
2018-02-22 13:20:00,100.46,100.82,100.45,100.68,22957.0,77.146,77.4224,77.1383,77.3149,22957.0
2018-02-22 13:30:00,100.65,100.75,100.46,100.59,22090.0,77.2919,77.3687,77.146,77.2458,22090.0
2018-02-22 13:40:00,100.58,100.71,100.26,100.4,66338.0,77.2381,77.338,76.9924,77.0999,66338.0
2018-02-22 13:50:00,100.4,100.48,100.27,100.35,17643.0,77.0999,77.1613,77.0001,77.0615,17643.0
2018-02-22 14:00:00,100.41,100.62,100.26,100.26,14603.0,77.1076,77.2689,76.9924,76.9924,14603.0
2018-02-22 14:10:00,100.25,100.61,100.25,100.6,16989.0,76.9847,77.2612,76.9847,77.2535,16989.0
2018-02-22 14:20:00,100.61,100.83,100.52,100.82,22988.0,77.2612,77.4301,77.1921,77.4224,22988.0
2018-02-22 14:30:00,100.8,100.82,100.58,100.66,40607.0,77.4071,77.4224,77.2381,77.2996,40607.0
2018-02-22 14:40:00,100.66,100.66,100.4,100.55,17168.0,77.2996,77.2996,77.0999,77.2151,17168.0
2018-02-22 14:50:00,100.56,100.73,100.45,100.53,37997.0,77.2228,77.3533,77.1383,77.1997,37997.0
2018-02-22 15:00:00,100.52,100.7,100.42,100.48,30628.0,77.1921,77.3303,77.1153,77.1613,30628.0
2018-02-22 15:10:00,100.49,100.82,100.43,100.82,65160.0,77.169,77.4224,77.1229,77.4224,65160.0
2018-02-22 15:20:00,100.8,101.21,100.8,101.07,40740.0,77.4071,77.7219,77.4071,77.6144,40740.0
2018-02-22 15:30:00,101.1,101.15,100.79,100.79,73058.0,77.6375,77.6759,77.3994,77.3994,73058.0
2018-02-22 15:40:00,100.79,100.84,100.34,100.4,97666.0,77.3994,77.4378,77.0538,77.0999,97666.0
2018-02-22 15:50:00,100.44,100.91,100.44,100.79,155589.0,77.1306,77.4916,77.1306,77.3994,155589.0
2018-02-23 09:30:00,101.25,101.41,100.25,100.46,33554.0,77.7526,77.8755,76.9847,77.146,33554.0
2018-02-23 09:40:00,100.5,101.09,100.5,101.0,13360.0,77.1767,77.6298,77.1767,77.5607,13360.0
2018-02-23 09:50:00,100.91,101.1,100.6,101.1,21526.0,77.4916,77.6375,77.2535,77.6375,21526.0
2018-02-23 10:00:00,101.11,101.52,100.91,101.45,28971.0,77.6451,77.96,77.4916,77.9062,28971.0
2018-02-23 10:10:00,101.48,101.82,101.29,101.82,24679.0,77.9293,78.1904,77.7834,78.1904,24679.0
2018-02-23 10:20:00,101.82,101.82,101.45,101.51,25435.0,78.1904,78.1904,77.9062,77.9523,25435.0
2018-02-23 10:30:00,101.45,101.98,101.45,101.91,53776.0,77.9062,78.3132,77.9062,78.2595,53776.0
2018-02-23 10:40:00,101.91,102.35,101.91,102.22,59302.0,78.2595,78.5974,78.2595,78.4975,59302.0
2018-02-23 10:50:00,102.16,102.5,102.06,102.49,29597.0,78.4515,78.7126,78.3747,78.7049,29597.0
2018-02-23 11:00:00,102.44,102.61,102.39,102.54,28423.0,78.6665,78.797,78.6281,78.7433,28423.0
2018-02-23 11:10:00,102.51,102.52,102.07,102.16,46339.0,78.7202,78.7279,78.3823,78.4515,46339.0
2018-02-23 11:20:00,102.16,102.44,102.15,102.38,18878.0,78.4515,78.6665,78.4438,78.6204,18878.0
2018-02-23 11:30:00,102.39,102.69,102.39,102.69,14917.0,78.6281,78.8585,78.6281,78.8585,14917.0
2018-02-23 11:40:00,102.64,102.71,102.48,102.5,17785.0,78.8201,78.8738,78.6972,78.7126,17785.0
2018-02-23 11:50:00,102.53,102.75,102.51,102.71,18923.0,78.7356,78.9045,78.7202,78.8738,18923.0
2018-02-23 12:00:00,102.69,102.73,102.51,102.54,13584.0,78.8585,78.8892,78.7202,78.7433,13584.0
2018-02-23 12:10:00,102.57,102.58,102.04,102.19,19297.0,78.7663,78.774,78.3593,78.4745,19297.0
2018-02-23 12:20:00,102.18,102.2,101.99,101.99,13427.0,78.4668,78.4822,78.3209,78.3209,13427.0
2018-02-23 12:30:00,102.02,102.4,101.96,102.4,7838.0,78.344,78.6358,78.2979,78.6358,7838.0
2018-02-23 12:40:00,102.4,102.43,102.16,102.34,7394.0,78.6358,78.6588,78.4515,78.5897,7394.0
2018-02-23 12:50:00,102.33,102.41,102.16,102.33,9070.0,78.582,78.6434,78.4515,78.582,9070.0
2018-02-23 13:00:00,102.36,102.37,102.18,102.25,6696.0,78.605,78.6127,78.4668,78.5206,6696.0
2018-02-23 13:10:00,102.26,102.38,102.19,102.35,8929.0,78.5283,78.6204,78.4745,78.5974,8929.0
2018-02-23 13:20:00,102.34,102.43,102.26,102.39,9309.0,78.5897,78.6588,78.5283,78.6281,9309.0
2018-02-23 13:30:00,102.43,102.48,102.31,102.37,8906.0,78.6588,78.6972,78.5667,78.6127,8906.0
2018-02-23 13:40:00,102.37,102.42,102.29,102.42,12088.0,78.6127,78.6511,78.5513,78.6511,12088.0
2018-02-23 13:50:00,102.42,102.75,102.41,102.74,29030.0,78.6511,78.9045,78.6434,78.8969,29030.0
2018-02-23 14:00:00,102.75,102.77,102.35,102.38,13288.0,78.9045,78.9199,78.5974,78.6204,13288.0
2018-02-23 14:10:00,102.37,102.58,102.32,102.5,16733.0,78.6127,78.774,78.5743,78.7126,16733.0
2018-02-23 14:20:00,102.5,102.73,102.5,102.53,15767.0,78.7126,78.8892,78.7126,78.7356,15767.0
2018-02-23 14:30:00,102.57,102.57,102.21,102.25,18177.0,78.7663,78.7663,78.4899,78.5206,18177.0
2018-02-23 14:40:00,102.23,102.27,101.91,101.94,20348.0,78.5052,78.5359,78.2595,78.2825,20348.0
2018-02-23 14:50:00,101.93,102.15,101.91,101.92,29763.0,78.2748,78.4438,78.2595,78.2672,29763.0
2018-02-23 15:00:00,101.94,102.03,101.58,101.65,56343.0,78.2825,78.3516,78.0061,78.0598,56343.0
2018-02-23 15:10:00,101.72,101.77,101.49,101.66,49163.0,78.1136,78.152,77.937,78.0675,49163.0
2018-02-23 15:20:00,101.68,101.92,101.67,101.8,36176.0,78.0829,78.2672,78.0752,78.175,36176.0
2018-02-23 15:30:00,101.82,101.92,101.68,101.91,34902.0,78.1904,78.2672,78.0829,78.2595,34902.0
2018-02-23 15:40:00,101.95,102.13,101.89,101.97,53579.0,78.2902,78.4284,78.2441,78.3056,53579.0
2018-02-23 15:50:00,102.0,102.2,102.0,102.18,129302.0,78.3286,78.4822,78.3286,78.4668,129302.0
2018-02-26 09:30:00,102.49,102.93,101.75,102.78,41586.0,78.7049,79.0428,78.1366,78.9276,41586.0
2018-02-26 09:40:00,102.77,102.89,102.04,102.35,28224.0,78.9199,79.0121,78.3593,78.5974,28224.0
2018-02-26 09:50:00,102.43,102.6,102.2,102.56,38253.0,78.6588,78.7894,78.4822,78.7586,38253.0
2018-02-26 10:00:00,102.61,102.76,102.42,102.53,23814.0,78.797,78.9122,78.6511,78.7356,23814.0
2018-02-26 10:10:00,102.56,102.64,102.32,102.45,30472.0,78.7586,78.8201,78.5743,78.6742,30472.0
2018-02-26 10:20:00,102.34,102.55,102.24,102.44,36422.0,78.5897,78.751,78.5129,78.6665,36422.0
2018-02-26 10:30:00,102.34,102.42,101.83,102.24,27907.0,78.5897,78.6511,78.198,78.5129,27907.0
2018-02-26 10:40:00,102.25,102.31,101.94,102.01,22636.0,78.5206,78.5667,78.2825,78.3363,22636.0
2018-02-26 10:50:00,101.9,102.13,101.78,101.91,17506.0,78.2518,78.4284,78.1597,78.2595,17506.0
2018-02-26 11:00:00,101.88,102.22,101.88,102.18,24558.0,78.2364,78.4975,78.2364,78.4668,24558.0
2018-02-26 11:10:00,102.15,102.28,102.11,102.15,18700.0,78.4438,78.5436,78.4131,78.4438,18700.0
2018-02-26 11:20:00,102.11,102.24,102.06,102.14,15419.0,78.4131,78.5129,78.3747,78.4361,15419.0
2018-02-26 11:30:00,102.16,102.61,102.16,102.54,20939.0,78.4515,78.797,78.4515,78.7433,20939.0
2018-02-26 11:40:00,102.59,102.89,102.54,102.73,23888.0,78.7817,79.0121,78.7433,78.8892,23888.0
2018-02-26 11:50:00,102.75,102.78,102.19,102.33,12033.0,78.9045,78.9276,78.4745,78.582,12033.0
2018-02-26 12:00:00,102.35,102.56,102.17,102.52,10919.0,78.5974,78.7586,78.4591,78.7279,10919.0
2018-02-26 12:10:00,102.47,102.7,102.43,102.67,13381.0,78.6895,78.8661,78.6588,78.8431,13381.0
2018-02-26 12:20:00,102.7,102.71,102.35,102.61,14774.0,78.8661,78.8738,78.5974,78.797,14774.0
2018-02-26 12:30:00,102.67,102.68,102.44,102.5,17332.0,78.8431,78.8508,78.6665,78.7126,17332.0
2018-02-26 12:40:00,102.52,102.55,102.01,102.09,13323.0,78.7279,78.751,78.3363,78.3977,13323.0
2018-02-26 12:50:00,102.14,102.37,102.01,102.27,14892.0,78.4361,78.6127,78.3363,78.5359,14892.0
2018-02-26 13:00:00,102.31,102.38,102.08,102.12,7690.0,78.5667,78.6204,78.39,78.4207,7690.0
2018-02-26 13:10:00,102.11,102.17,102.04,102.13,8823.0,78.4131,78.4591,78.3593,78.4284,8823.0
2018-02-26 13:20:00,102.15,102.23,102.03,102.2,15664.0,78.4438,78.5052,78.3516,78.4822,15664.0
2018-02-26 13:30:00,102.18,102.18,101.54,101.63,23666.0,78.4668,78.4668,77.9753,78.0445,23666.0
2018-02-26 13:40:00,101.59,101.75,101.45,101.54,12776.0,78.0137,78.1366,77.9062,77.9753,12776.0
2018-02-26 13:50:00,101.54,101.68,101.49,101.54,19549.0,77.9753,78.0829,77.937,77.9753,19549.0
2018-02-26 14:00:00,101.54,101.81,101.49,101.8,12145.0,77.9753,78.1827,77.937,78.175,12145.0
2018-02-26 14:10:00,101.83,101.91,101.49,101.61,13358.0,78.198,78.2595,77.937,78.0291,13358.0
2018-02-26 14:20:00,101.63,101.65,101.31,101.4,16785.0,78.0445,78.0598,77.7987,77.8678,16785.0
2018-02-26 14:30:00,101.43,101.83,101.36,101.36,20167.0,77.8909,78.198,77.8371,77.8371,20167.0
2018-02-26 14:40:00,101.39,101.71,101.26,101.26,25780.0,77.8602,78.1059,77.7603,77.7603,25780.0
2018-02-26 14:50:00,101.3,101.5,101.2,101.5,27612.0,77.791,77.9446,77.7143,77.9446,27612.0
2018-02-26 15:00:00,101.47,101.56,101.25,101.56,25095.0,77.9216,77.9907,77.7526,77.9907,25095.0
2018-02-26 15:10:00,101.55,101.59,101.35,101.42,19609.0,77.983,78.0137,77.8294,77.8832,19609.0
2018-02-26 15:20:00,101.45,101.52,101.38,101.38,26628.0,77.9062,77.96,77.8525,77.8525,26628.0
2018-02-26 15:30:00,101.39,101.43,101.26,101.28,42850.0,77.8602,77.8909,77.7603,77.7757,42850.0
2018-02-26 15:40:00,101.28,101.3,101.06,101.11,49483.0,77.7757,77.791,77.6067,77.6451,49483.0
2018-02-26 15:50:00,101.12,101.61,101.11,101.59,110068.0,77.6528,78.0291,77.6451,78.0137,110068.0
2018-02-27 09:30:00,101.59,101.64,100.8,100.98,35552.0,78.0137,78.0521,77.4071,77.5453,35552.0
2018-02-27 09:40:00,100.8,101.15,100.79,101.07,17890.0,77.4071,77.6759,77.3994,77.6144,17890.0
2018-02-27 09:50:00,101.02,101.18,100.96,101.1,7873.0,77.576,77.6989,77.53,77.6375,7873.0
2018-02-27 10:00:00,101.04,101.27,101.01,101.27,20979.0,77.5914,77.768,77.5683,77.768,20979.0
2018-02-27 10:10:00,101.26,101.69,101.16,101.57,24957.0,77.7603,78.0905,77.6835,77.9984,24957.0
2018-02-27 10:20:00,101.52,102.12,101.51,102.0,22698.0,77.96,78.4207,77.9523,78.3286,22698.0
2018-02-27 10:30:00,102.05,102.35,101.84,101.95,21390.0,78.367,78.5974,78.2057,78.2902,21390.0
2018-02-27 10:40:00,101.89,101.96,101.7,101.79,99986.0,78.2441,78.2979,78.0982,78.1673,99986.0
2018-02-27 10:50:00,101.78,101.8,101.1,101.44,75480.0,78.1597,78.175,77.6375,77.8986,75480.0
2018-02-27 11:00:00,101.34,101.55,101.11,101.5,33011.0,77.8218,77.983,77.6451,77.9446,33011.0
2018-02-27 11:10:00,101.54,101.65,101.42,101.47,38636.0,77.9753,78.0598,77.8832,77.9216,38636.0
2018-02-27 11:20:00,101.46,101.46,101.27,101.4,64458.0,77.9139,77.9139,77.768,77.8678,64458.0
2018-02-27 11:30:00,101.4,101.58,101.08,101.43,54848.0,77.8678,78.0061,77.6221,77.8909,54848.0
2018-02-27 11:40:00,101.43,101.61,101.28,101.59,36788.0,77.8909,78.0291,77.7757,78.0137,36788.0
2018-02-27 11:50:00,101.6,101.71,101.41,101.62,32260.0,78.0214,78.1059,77.8755,78.0368,32260.0
2018-02-27 12:00:00,101.59,101.84,101.54,101.6,22771.0,78.0137,78.2057,77.9753,78.0214,22771.0
2018-02-27 12:10:00,101.57,101.57,101.27,101.33,22668.0,77.9984,77.9984,77.768,77.8141,22668.0
2018-02-27 12:20:00,101.32,101.33,101.06,101.32,40437.0,77.8064,77.8141,77.6067,77.8064,40437.0
2018-02-27 12:30:00,101.36,101.6,101.28,101.28,15608.0,77.8371,78.0214,77.7757,77.7757,15608.0
2018-02-27 12:40:00,101.26,101.37,100.65,100.71,39697.0,77.7603,77.8448,77.2919,77.338,39697.0
2018-02-27 12:50:00,100.67,100.88,100.61,100.8,28409.0,77.3073,77.4685,77.2612,77.4071,28409.0
2018-02-27 13:00:00,100.81,100.81,100.4,100.5,22008.0,77.4148,77.4148,77.0999,77.1767,22008.0
2018-02-27 13:10:00,100.5,100.57,100.3,100.34,26698.0,77.1767,77.2305,77.0231,77.0538,26698.0
2018-02-27 13:20:00,100.32,100.49,100.31,100.35,21769.0,77.0385,77.169,77.0308,77.0615,21769.0
2018-02-27 13:30:00,100.35,100.37,100.18,100.19,34564.0,77.0615,77.0769,76.931,76.9386,34564.0
2018-02-27 13:40:00,100.14,100.36,100.05,100.12,25490.0,76.9003,77.0692,76.8311,76.8849,25490.0
2018-02-27 13:50:00,100.08,100.08,99.58,99.86,55400.0,76.8542,76.8542,76.4702,76.6852,55400.0
2018-02-27 14:00:00,99.89,99.92,99.68,99.82,33391.0,76.7083,76.7313,76.547,76.6545,33391.0
2018-02-27 14:10:00,99.85,99.94,99.67,99.85,21424.0,76.6776,76.7467,76.5393,76.6776,21424.0
2018-02-27 14:20:00,99.85,99.89,99.55,99.76,33460.0,76.6776,76.7083,76.4472,76.6084,33460.0
2018-02-27 14:30:00,99.73,99.78,99.56,99.64,31519.0,76.5854,76.6238,76.4549,76.5163,31519.0
2018-02-27 14:40:00,99.69,99.83,99.5,99.83,39287.0,76.5547,76.6622,76.4088,76.6622,39287.0
2018-02-27 14:50:00,99.74,99.96,99.69,99.85,38480.0,76.5931,76.762,76.5547,76.6776,38480.0
2018-02-27 15:00:00,99.8,99.87,99.55,99.55,38007.0,76.6392,76.6929,76.4472,76.4472,38007.0
2018-02-27 15:10:00,99.59,99.73,99.5,99.5,37227.0,76.4779,76.5854,76.4088,76.4088,37227.0
2018-02-27 15:20:00,99.47,99.58,99.33,99.42,41168.0,76.3857,76.4702,76.2782,76.3473,41168.0
2018-02-27 15:30:00,99.42,99.52,99.31,99.35,88531.0,76.3473,76.4241,76.2629,76.2936,88531.0
2018-02-27 15:40:00,99.34,100.09,99.27,100.07,145221.0,76.2859,76.8619,76.2322,76.8465,145221.0
2018-02-27 15:50:00,100.07,100.31,99.88,100.3,322995.0,76.8465,77.0308,76.7006,77.0231,322995.0
2018-02-28 09:30:00,100.91,101.27,100.43,100.99,30357.0,77.4916,77.768,77.1229,77.553,30357.0
2018-02-28 09:40:00,100.93,100.96,100.24,100.39,25106.0,77.5069,77.53,76.977,77.0922,25106.0
2018-02-28 09:50:00,100.34,100.91,100.34,100.68,20135.0,77.0538,77.4916,77.0538,77.3149,20135.0
2018-02-28 10:00:00,100.75,100.89,100.34,100.37,12314.0,77.3687,77.4762,77.0538,77.0769,12314.0
2018-02-28 10:10:00,100.45,100.59,100.29,100.32,5003.0,77.1383,77.2458,77.0154,77.0385,5003.0
2018-02-28 10:20:00,100.41,100.49,99.85,100.07,16889.0,77.1076,77.169,76.6776,76.8465,16889.0
2018-02-28 10:30:00,100.16,100.17,99.75,99.8,11814.0,76.9156,76.9233,76.6008,76.6392,11814.0
2018-02-28 10:40:00,99.87,100.01,99.78,99.88,5576.0,76.6929,76.8004,76.6238,76.7006,5576.0
2018-02-28 10:50:00,99.82,99.96,99.63,99.81,9052.0,76.6545,76.762,76.5086,76.6468,9052.0
2018-02-28 11:00:00,99.85,100.03,99.72,99.72,7418.0,76.6776,76.8158,76.5777,76.5777,7418.0
2018-02-28 11:10:00,99.74,99.97,99.73,99.93,17968.0,76.5931,76.7697,76.5854,76.739,17968.0
2018-02-28 11:20:00,99.9,99.95,99.76,99.87,15970.0,76.7159,76.7543,76.6084,76.6929,15970.0
2018-02-28 11:30:00,99.9,99.92,99.64,99.67,31362.0,76.7159,76.7313,76.5163,76.5393,31362.0
2018-02-28 11:40:00,99.68,100.31,99.62,100.3,24700.0,76.547,77.0308,76.5009,77.0231,24700.0
2018-02-28 11:50:00,100.25,100.46,100.1,100.39,24268.0,76.9847,77.146,76.8695,77.0922,24268.0
2018-02-28 12:00:00,100.34,100.51,100.33,100.51,19916.0,77.0538,77.1844,77.0462,77.1844,19916.0
2018-02-28 12:10:00,100.52,100.52,100.39,100.43,8489.0,77.1921,77.1921,77.0922,77.1229,8489.0
2018-02-28 12:20:00,100.4,100.6,100.35,100.52,17599.0,77.0999,77.2535,77.0615,77.1921,17599.0
2018-02-28 12:30:00,100.52,100.68,100.48,100.68,8511.0,77.1921,77.3149,77.1613,77.3149,8511.0
2018-02-28 12:40:00,100.67,100.86,100.6,100.78,27210.0,77.3073,77.4532,77.2535,77.3917,27210.0
2018-02-28 12:50:00,100.86,101.01,100.81,100.88,20467.0,77.4532,77.5683,77.4148,77.4685,20467.0
2018-02-28 13:00:00,100.87,100.98,100.86,100.98,9567.0,77.4608,77.5453,77.4532,77.5453,9567.0
2018-02-28 13:10:00,100.98,101.08,100.84,100.87,22898.0,77.5453,77.6221,77.4378,77.4608,22898.0
2018-02-28 13:20:00,100.85,101.16,100.85,101.12,12806.0,77.4455,77.6835,77.4455,77.6528,12806.0
2018-02-28 13:30:00,101.06,101.16,100.93,101.13,11739.0,77.6067,77.6835,77.5069,77.6605,11739.0
2018-02-28 13:40:00,101.09,101.16,100.99,101.14,13047.0,77.6298,77.6835,77.553,77.6682,13047.0
2018-02-28 13:50:00,101.08,101.29,101.04,101.25,8435.0,77.6221,77.7834,77.5914,77.7526,8435.0
2018-02-28 14:00:00,101.28,101.62,101.27,101.34,18291.0,77.7757,78.0368,77.768,77.8218,18291.0
2018-02-28 14:10:00,101.36,101.49,101.33,101.39,14334.0,77.8371,77.937,77.8141,77.8602,14334.0
2018-02-28 14:20:00,101.43,101.5,101.28,101.32,19250.0,77.8909,77.9446,77.7757,77.8064,19250.0
2018-02-28 14:30:00,101.32,101.42,101.25,101.25,23903.0,77.8064,77.8832,77.7526,77.7526,23903.0
2018-02-28 14:40:00,101.25,101.33,101.14,101.29,22669.0,77.7526,77.8141,77.6682,77.7834,22669.0
2018-02-28 14:50:00,101.3,101.3,100.92,101.04,29924.0,77.791,77.791,77.4992,77.5914,29924.0
2018-02-28 15:00:00,101.0,101.1,100.91,100.99,36751.0,77.5607,77.6375,77.4916,77.553,36751.0
2018-02-28 15:10:00,101.03,101.05,100.88,100.92,48135.0,77.5837,77.5991,77.4685,77.4992,48135.0
2018-02-28 15:20:00,100.9,100.92,100.67,100.76,48050.0,77.4839,77.4992,77.3073,77.3764,48050.0
2018-02-28 15:30:00,100.78,100.8,100.7,100.8,52996.0,77.3917,77.4071,77.3303,77.4071,52996.0
2018-02-28 15:40:00,100.8,100.8,100.43,100.53,69223.0,77.4071,77.4071,77.1229,77.1997,69223.0
2018-02-28 15:50:00,100.51,100.73,100.45,100.6,221094.0,77.1844,77.3533,77.1383,77.2535,221094.0
2018-03-01 09:30:00,100.05,100.35,99.6,99.86,36242.0,76.8311,77.0615,76.4856,76.6852,36242.0
2018-03-01 09:40:00,99.78,100.22,99.69,99.91,23974.0,76.6238,76.9617,76.5547,76.7236,23974.0
2018-03-01 09:50:00,99.9,100.14,99.55,99.89,38720.0,76.7159,76.9003,76.4472,76.7083,38720.0
2018-03-01 10:00:00,99.92,100.69,99.77,100.59,28729.0,76.7313,77.3226,76.6161,77.2458,28729.0
2018-03-01 10:10:00,100.59,101.25,100.44,100.98,31760.0,77.2458,77.7526,77.1306,77.5453,31760.0
2018-03-01 10:20:00,100.89,101.08,100.7,101.02,14175.0,77.4762,77.6221,77.3303,77.576,14175.0
2018-03-01 10:30:00,100.97,101.13,100.77,100.94,21393.0,77.5376,77.6605,77.384,77.5146,21393.0
2018-03-01 10:40:00,100.88,100.91,100.17,100.27,19382.0,77.4685,77.4916,76.9233,77.0001,19382.0
2018-03-01 10:50:00,100.27,100.3,99.99,100.06,15441.0,77.0001,77.0231,76.7851,76.8388,15441.0
2018-03-01 11:00:00,100.04,100.2,99.86,100.12,8244.0,76.8235,76.9463,76.6852,76.8849,8244.0
2018-03-01 11:10:00,100.11,100.11,99.73,99.86,10813.0,76.8772,76.8772,76.5854,76.6852,10813.0
2018-03-01 11:20:00,99.86,99.87,99.43,99.61,10948.0,76.6852,76.6929,76.355,76.4932,10948.0
2018-03-01 11:30:00,99.61,99.68,99.46,99.5,7521.0,76.4932,76.547,76.3781,76.4088,7521.0
2018-03-01 11:40:00,99.49,99.75,99.49,99.61,8930.0,76.4011,76.6008,76.4011,76.4932,8930.0
2018-03-01 11:50:00,99.66,99.95,99.65,99.87,12572.0,76.5316,76.7543,76.524,76.6929,12572.0
2018-03-01 12:00:00,99.83,99.87,99.39,99.5,15331.0,76.6622,76.6929,76.3243,76.4088,15331.0
2018-03-01 12:10:00,99.58,99.68,99.53,99.61,6996.0,76.4702,76.547,76.4318,76.4932,6996.0
2018-03-01 12:20:00,99.59,99.66,99.44,99.59,12576.0,76.4779,76.5316,76.3627,76.4779,12576.0
2018-03-01 12:30:00,99.61,99.61,99.31,99.46,12667.0,76.4932,76.4932,76.2629,76.3781,12667.0
2018-03-01 12:40:00,99.4,99.62,99.23,99.62,5280.0,76.332,76.5009,76.2014,76.5009,5280.0
2018-03-01 12:50:00,99.57,99.57,99.3,99.3,5238.0,76.4625,76.4625,76.2552,76.2552,5238.0
2018-03-01 13:00:00,99.29,99.29,98.74,98.9,21556.0,76.2475,76.2475,75.8252,75.948,21556.0
2018-03-01 13:10:00,98.93,99.2,98.86,99.14,6791.0,75.9711,76.1784,75.9173,76.1323,6791.0
2018-03-01 13:20:00,99.2,99.33,99.0,99.0,16213.0,76.1784,76.2782,76.0248,76.0248,16213.0
2018-03-01 13:30:00,98.97,99.12,98.85,98.96,11614.0,76.0018,76.117,75.9096,75.9941,11614.0
2018-03-01 13:40:00,98.97,98.98,98.64,98.69,11819.0,76.0018,76.0095,75.7484,75.7868,11819.0
2018-03-01 13:50:00,98.72,98.77,98.43,98.63,16033.0,75.8098,75.8482,75.5871,75.7407,16033.0
2018-03-01 14:00:00,98.67,98.91,98.48,98.82,28005.0,75.7714,75.9557,75.6255,75.8866,28005.0
2018-03-01 14:10:00,98.88,98.9,98.6,98.88,21590.0,75.9327,75.948,75.7176,75.9327,21590.0
2018-03-01 14:20:00,98.84,98.9,98.65,98.9,25174.0,75.9019,75.948,75.756,75.948,25174.0
2018-03-01 14:30:00,98.91,99.02,98.6,98.69,18240.0,75.9557,76.0402,75.7176,75.7868,18240.0
2018-03-01 14:40:00,98.6,98.99,98.6,98.76,20580.0,75.7176,76.0171,75.7176,75.8405,20580.0
2018-03-01 14:50:00,98.82,98.89,98.61,98.75,16479.0,75.8866,75.9403,75.7253,75.8328,16479.0
2018-03-01 15:00:00,98.79,99.21,98.6,99.19,23181.0,75.8635,76.1861,75.7176,76.1707,23181.0
2018-03-01 15:10:00,99.15,99.47,99.08,99.47,21193.0,76.14,76.3857,76.0862,76.3857,21193.0
2018-03-01 15:20:00,99.47,99.54,99.1,99.14,36758.0,76.3857,76.4395,76.1016,76.1323,36758.0
2018-03-01 15:30:00,99.1,99.16,98.89,98.91,47344.0,76.1016,76.1477,75.9403,75.9557,47344.0
2018-03-01 15:40:00,98.85,99.19,98.81,99.06,72581.0,75.9096,76.1707,75.8789,76.0709,72581.0
2018-03-01 15:50:00,99.1,99.23,98.84,98.91,121099.0,76.1016,76.2014,75.9019,75.9557,121099.0
2018-03-02 09:30:00,98.47,98.5,97.74,98.13,30544.0,75.6178,75.6408,75.0572,75.3567,30544.0
2018-03-02 09:40:00,98.11,98.14,97.21,97.24,39111.0,75.3414,75.3644,74.6502,74.6733,39111.0
2018-03-02 09:50:00,97.32,97.79,97.02,97.63,45343.0,74.7347,75.0956,74.5043,74.9728,45343.0
2018-03-02 10:00:00,97.64,98.35,97.64,97.99,19791.0,74.9804,75.5257,74.9804,75.2492,19791.0
2018-03-02 10:10:00,98.05,98.16,97.79,97.97,27508.0,75.2953,75.3798,75.0956,75.2338,27508.0
2018-03-02 10:20:00,97.97,98.14,97.9,98.03,15667.0,75.2338,75.3644,75.1801,75.2799,15667.0
2018-03-02 10:30:00,98.05,98.43,98.02,98.15,14902.0,75.2953,75.5871,75.2722,75.3721,14902.0
2018-03-02 10:40:00,98.15,98.28,98.03,98.1,22183.0,75.3721,75.4719,75.2799,75.3337,22183.0
2018-03-02 10:50:00,98.08,98.11,97.65,97.87,18801.0,75.3183,75.3414,74.9881,75.1571,18801.0
2018-03-02 11:00:00,97.87,97.92,97.71,97.71,34827.0,75.1571,75.1955,75.0342,75.0342,34827.0
2018-03-02 11:10:00,97.68,97.75,97.17,97.27,32061.0,75.0111,75.0649,74.6195,74.6963,32061.0
2018-03-02 11:20:00,97.31,97.72,97.23,97.49,23373.0,74.727,75.0419,74.6656,74.8652,23373.0
2018-03-02 11:30:00,97.51,97.52,97.0,97.16,38307.0,74.8806,74.8883,74.489,74.6118,38307.0
2018-03-02 11:40:00,97.16,97.41,97.08,97.24,23559.0,74.6118,74.8038,74.5504,74.6733,23559.0
2018-03-02 11:50:00,97.29,97.43,97.19,97.34,22333.0,74.7117,74.8192,74.6349,74.7501,22333.0
2018-03-02 12:00:00,97.39,97.5,97.18,97.29,24118.0,74.7884,74.8729,74.6272,74.7117,24118.0
2018-03-02 12:10:00,97.35,97.42,97.23,97.31,17570.0,74.7577,74.8115,74.6656,74.727,17570.0
2018-03-02 12:20:00,97.31,97.59,97.31,97.49,16085.0,74.727,74.942,74.727,74.8652,16085.0
2018-03-02 12:30:00,97.53,97.53,97.28,97.28,14009.0,74.896,74.896,74.704,74.704,14009.0
2018-03-02 12:40:00,97.28,97.42,97.22,97.22,15617.0,74.704,74.8115,74.6579,74.6579,15617.0
2018-03-02 12:50:00,97.21,97.33,97.18,97.24,21573.0,74.6502,74.7424,74.6272,74.6733,21573.0
2018-03-02 13:00:00,97.22,97.3,96.96,96.98,16764.0,74.6579,74.7193,74.4582,74.4736,16764.0
2018-03-02 13:10:00,96.96,96.96,96.56,96.8,22598.0,74.4582,74.4582,74.1511,74.3354,22598.0
2018-03-02 13:20:00,96.83,97.03,96.8,96.95,16753.0,74.3584,74.512,74.3354,74.4506,16753.0
2018-03-02 13:30:00,96.96,96.98,96.77,96.83,17696.0,74.4582,74.4736,74.3123,74.3584,17696.0
2018-03-02 13:40:00,96.85,97.22,96.85,97.1,19049.0,74.3738,74.6579,74.3738,74.5658,19049.0
2018-03-02 13:50:00,97.13,97.17,96.98,97.09,17104.0,74.5888,74.6195,74.4736,74.5581,17104.0
2018-03-02 14:00:00,97.11,97.57,97.09,97.53,23191.0,74.5734,74.9267,74.5581,74.896,23191.0
2018-03-02 14:10:00,97.55,97.83,97.53,97.71,20233.0,74.9113,75.1263,74.896,75.0342,20233.0
2018-03-02 14:20:00,97.71,98.03,97.71,98.0,18628.0,75.0342,75.2799,75.0342,75.2569,18628.0
2018-03-02 14:30:00,98.03,98.25,97.9,98.24,20468.0,75.2799,75.4489,75.1801,75.4412,20468.0
2018-03-02 14:40:00,98.28,98.31,98.1,98.19,20600.0,75.4719,75.4949,75.3337,75.4028,20600.0
2018-03-02 14:50:00,98.15,98.26,97.95,97.95,15704.0,75.3721,75.4565,75.2185,75.2185,15704.0
2018-03-02 15:00:00,97.96,97.96,97.75,97.88,29233.0,75.2262,75.2262,75.0649,75.1647,29233.0
2018-03-02 15:10:00,97.84,97.85,97.6,97.7,22501.0,75.134,75.1417,74.9497,75.0265,22501.0
2018-03-02 15:20:00,97.75,97.94,97.72,97.85,19227.0,75.0649,75.2108,75.0419,75.1417,19227.0
2018-03-02 15:30:00,97.86,98.2,97.79,98.2,33715.0,75.1494,75.4105,75.0956,75.4105,33715.0
2018-03-02 15:40:00,98.2,98.2,97.94,98.02,77252.0,75.4105,75.4105,75.2108,75.2722,77252.0
2018-03-02 15:50:00,98.04,98.33,98.04,98.18,123282.0,75.2876,75.5103,75.2876,75.3951,123282.0
2018-03-05 09:30:00,97.54,98.19,97.47,98.13,27568.0,74.9036,75.4028,74.8499,75.3567,27568.0
2018-03-05 09:40:00,98.15,98.72,97.97,98.56,26798.0,75.3721,75.8098,75.2338,75.6869,26798.0
2018-03-05 09:50:00,98.44,99.35,98.44,99.18,22037.0,75.5948,76.2936,75.5948,76.163,22037.0
2018-03-05 10:00:00,99.3,99.45,99.1,99.3,20846.0,76.2552,76.3704,76.1016,76.2552,20846.0
2018-03-05 10:10:00,99.34,99.38,99.0,99.19,15475.0,76.2859,76.3166,76.0248,76.1707,15475.0
2018-03-05 10:20:00,99.18,99.26,98.65,98.9,24556.0,76.163,76.2245,75.756,75.948,24556.0
2018-03-05 10:30:00,98.95,99.14,98.95,99.05,10481.0,75.9864,76.1323,75.9864,76.0632,10481.0
2018-03-05 10:40:00,99.08,99.1,98.78,98.96,27974.0,76.0862,76.1016,75.8559,75.9941,27974.0
2018-03-05 10:50:00,98.97,99.24,98.97,99.15,11980.0,76.0018,76.2091,76.0018,76.14,11980.0
2018-03-05 11:00:00,99.18,99.53,99.13,99.48,12302.0,76.163,76.4318,76.1246,76.3934,12302.0
2018-03-05 11:10:00,99.51,99.98,99.41,99.94,18717.0,76.4165,76.7774,76.3397,76.7467,18717.0
2018-03-05 11:20:00,99.98,100.13,99.86,100.08,12570.0,76.7774,76.8926,76.6852,76.8542,12570.0
2018-03-05 11:30:00,100.08,100.23,99.97,100.21,15424.0,76.8542,76.9694,76.7697,76.954,15424.0
2018-03-05 11:40:00,100.23,100.32,99.95,99.98,18514.0,76.9694,77.0385,76.7543,76.7774,18514.0
2018-03-05 11:50:00,99.99,99.99,99.63,99.76,14441.0,76.7851,76.7851,76.5086,76.6084,14441.0
2018-03-05 12:00:00,99.8,100.04,99.77,100.03,15882.0,76.6392,76.8235,76.6161,76.8158,15882.0
2018-03-05 12:10:00,100.05,100.17,99.9,99.9,11116.0,76.8311,76.9233,76.7159,76.7159,11116.0
2018-03-05 12:20:00,99.94,100.01,99.82,100.01,15831.0,76.7467,76.8004,76.6545,76.8004,15831.0
2018-03-05 12:30:00,100.02,100.05,99.84,99.98,15029.0,76.8081,76.8311,76.6699,76.7774,15029.0
2018-03-05 12:40:00,100.01,100.08,99.93,99.98,14623.0,76.8004,76.8542,76.739,76.7774,14623.0
2018-03-05 12:50:00,99.96,100.04,99.86,100.02,9406.0,76.762,76.8235,76.6852,76.8081,9406.0
2018-03-05 13:00:00,100.02,100.03,99.84,99.9,7031.0,76.8081,76.8158,76.6699,76.7159,7031.0
2018-03-05 13:10:00,99.86,100.12,99.86,99.95,7129.0,76.6852,76.8849,76.6852,76.7543,7129.0
2018-03-05 13:20:00,99.94,100.19,99.93,100.13,20810.0,76.7467,76.9386,76.739,76.8926,20810.0
2018-03-05 13:30:00,100.18,100.19,99.95,100.17,21758.0,76.931,76.9386,76.7543,76.9233,21758.0
2018-03-05 13:40:00,100.14,100.49,100.11,100.44,37742.0,76.9003,77.169,76.8772,77.1306,37742.0
2018-03-05 13:50:00,100.49,100.74,100.41,100.74,35983.0,77.169,77.361,77.1076,77.361,35983.0
2018-03-05 14:00:00,100.75,100.79,100.08,100.15,53120.0,77.3687,77.3994,76.8542,76.9079,53120.0
2018-03-05 14:10:00,100.07,100.1,99.9,99.93,14293.0,76.8465,76.8695,76.7159,76.739,14293.0
2018-03-05 14:20:00,99.94,100.15,99.93,99.96,12050.0,76.7467,76.9079,76.739,76.762,12050.0
2018-03-05 14:30:00,100.02,100.2,99.99,100.18,9827.0,76.8081,76.9463,76.7851,76.931,9827.0
2018-03-05 14:40:00,100.19,100.49,100.16,100.38,16251.0,76.9386,77.169,76.9156,77.0846,16251.0
2018-03-05 14:50:00,100.4,100.66,100.24,100.55,14156.0,77.0999,77.2996,76.977,77.2151,14156.0
2018-03-05 15:00:00,100.6,100.79,100.4,100.4,15052.0,77.2535,77.3994,77.0999,77.0999,15052.0
2018-03-05 15:10:00,100.36,100.58,100.35,100.5,19733.0,77.0692,77.2381,77.0615,77.1767,19733.0
2018-03-05 15:20:00,100.47,100.54,100.16,100.18,31310.0,77.1537,77.2074,76.9156,76.931,31310.0
2018-03-05 15:30:00,100.16,100.46,100.06,100.45,32622.0,76.9156,77.146,76.8388,77.1383,32622.0
2018-03-05 15:40:00,100.43,100.65,100.34,100.53,39326.0,77.1229,77.2919,77.0538,77.1997,39326.0
2018-03-05 15:50:00,100.52,100.59,100.33,100.36,73735.0,77.1921,77.2458,77.0462,77.0692,73735.0
2018-03-06 09:30:00,100.37,100.9,100.35,100.57,41436.0,77.0769,77.4839,77.0615,77.2305,41436.0
2018-03-06 09:40:00,100.45,100.86,100.37,100.84,21408.0,77.1383,77.4532,77.0769,77.4378,21408.0
2018-03-06 09:50:00,100.98,101.22,100.83,101.16,39550.0,77.5453,77.7296,77.4301,77.6835,39550.0
2018-03-06 10:00:00,101.13,101.13,100.4,100.4,16524.0,77.6605,77.6605,77.0999,77.0999,16524.0
2018-03-06 10:10:00,100.41,100.57,100.17,100.57,16750.0,77.1076,77.2305,76.9233,77.2305,16750.0
2018-03-06 10:20:00,100.46,100.92,100.44,100.92,12582.0,77.146,77.4992,77.1306,77.4992,12582.0
2018-03-06 10:30:00,100.96,101.2,100.96,101.14,10287.0,77.53,77.7143,77.53,77.6682,10287.0
2018-03-06 10:40:00,101.17,101.42,101.02,101.24,11774.0,77.6912,77.8832,77.576,77.745,11774.0
2018-03-06 10:50:00,101.26,101.52,101.1,101.17,13864.0,77.7603,77.96,77.6375,77.6912,13864.0
2018-03-06 11:00:00,101.07,101.36,101.04,101.31,14977.0,77.6144,77.8371,77.5914,77.7987,14977.0
2018-03-06 11:10:00,101.38,101.81,101.27,101.74,21184.0,77.8525,78.1827,77.768,78.1289,21184.0
2018-03-06 11:20:00,101.78,101.9,101.58,101.7,19654.0,78.1597,78.2518,78.0061,78.0982,19654.0
2018-03-06 11:30:00,101.72,101.83,101.24,101.37,26224.0,78.1136,78.198,77.745,77.8448,26224.0
2018-03-06 11:40:00,101.36,101.59,101.24,101.36,25555.0,77.8371,78.0137,77.745,77.8371,25555.0
2018-03-06 11:50:00,101.33,101.51,101.05,101.15,10800.0,77.8141,77.9523,77.5991,77.6759,10800.0
2018-03-06 12:00:00,101.09,101.28,100.89,101.04,9500.0,77.6298,77.7757,77.4762,77.5914,9500.0
2018-03-06 12:10:00,101.1,101.13,100.85,100.94,8932.0,77.6375,77.6605,77.4455,77.5146,8932.0
2018-03-06 12:20:00,100.91,100.99,100.87,100.93,6561.0,77.4916,77.553,77.4608,77.5069,6561.0
2018-03-06 12:30:00,100.91,101.26,100.91,101.26,12897.0,77.4916,77.7603,77.4916,77.7603,12897.0
2018-03-06 12:40:00,101.23,101.3,101.02,101.1,6048.0,77.7373,77.791,77.576,77.6375,6048.0
2018-03-06 12:50:00,101.14,101.16,101.0,101.16,7746.0,77.6682,77.6835,77.5607,77.6835,7746.0
2018-03-06 13:00:00,101.12,101.15,100.93,100.93,10344.0,77.6528,77.6759,77.5069,77.5069,10344.0
2018-03-06 13:10:00,100.91,101.02,100.76,100.79,14086.0,77.4916,77.576,77.3764,77.3994,14086.0
2018-03-06 13:20:00,100.78,101.25,100.78,101.21,17914.0,77.3917,77.7526,77.3917,77.7219,17914.0
2018-03-06 13:30:00,101.24,101.25,101.0,101.08,9016.0,77.745,77.7526,77.5607,77.6221,9016.0
2018-03-06 13:40:00,101.07,101.13,100.86,101.01,11235.0,77.6144,77.6605,77.4532,77.5683,11235.0
2018-03-06 13:50:00,101.0,101.0,100.79,100.94,10336.0,77.5607,77.5607,77.3994,77.5146,10336.0
2018-03-06 14:00:00,100.93,101.05,100.92,101.03,11983.0,77.5069,77.5991,77.4992,77.5837,11983.0
2018-03-06 14:10:00,101.03,101.26,100.93,101.19,9456.0,77.5837,77.7603,77.5069,77.7066,9456.0
2018-03-06 14:20:00,101.17,101.46,101.17,101.21,12252.0,77.6912,77.9139,77.6912,77.7219,12252.0
2018-03-06 14:30:00,101.17,101.25,100.87,101.11,19775.0,77.6912,77.7526,77.4608,77.6451,19775.0
2018-03-06 14:40:00,101.13,101.2,100.94,101.14,15810.0,77.6605,77.7143,77.5146,77.6682,15810.0
2018-03-06 14:50:00,101.09,101.53,100.97,101.46,24716.0,77.6298,77.9677,77.5376,77.9139,24716.0
2018-03-06 15:00:00,101.37,101.4,101.1,101.21,11346.0,77.8448,77.8678,77.6375,77.7219,11346.0
2018-03-06 15:10:00,101.22,101.39,101.15,101.29,34001.0,77.7296,77.8602,77.6759,77.7834,34001.0
2018-03-06 15:20:00,101.25,101.68,101.25,101.68,18793.0,77.7526,78.0829,77.7526,78.0829,18793.0
2018-03-06 15:30:00,101.67,101.71,101.38,101.38,36254.0,78.0752,78.1059,77.8525,77.8525,36254.0
2018-03-06 15:40:00,101.39,101.44,101.02,101.03,51727.0,77.8602,77.8986,77.576,77.5837,51727.0
2018-03-06 15:50:00,101.09,101.26,100.99,101.21,99553.0,77.6298,77.7603,77.553,77.7219,99553.0
2018-03-07 09:30:00,100.99,101.89,100.73,101.75,62835.0,77.553,78.2441,77.3533,78.1366,62835.0
2018-03-07 09:40:00,101.73,101.93,101.49,101.65,21794.0,78.1213,78.2748,77.937,78.0598,21794.0
2018-03-07 09:50:00,101.59,101.87,101.55,101.74,22049.0,78.0137,78.2288,77.983,78.1289,22049.0
2018-03-07 10:00:00,101.76,102.2,101.75,102.16,38616.0,78.1443,78.4822,78.1366,78.4515,38616.0
2018-03-07 10:10:00,102.2,102.48,102.16,102.3,22250.0,78.4822,78.6972,78.4515,78.559,22250.0
2018-03-07 10:20:00,102.33,102.54,102.25,102.52,22244.0,78.582,78.7433,78.5206,78.7279,22244.0
2018-03-07 10:30:00,102.5,103.09,102.49,103.09,90771.0,78.7126,79.1656,78.7049,79.1656,90771.0
2018-03-07 10:40:00,103.07,103.29,102.88,103.07,102487.0,79.1503,79.3192,79.0044,79.1503,102487.0
2018-03-07 10:50:00,103.1,103.16,102.83,103.0,44754.0,79.1733,79.2194,78.966,79.0965,44754.0
2018-03-07 11:00:00,102.99,103.02,102.76,102.98,40800.0,79.0888,79.1119,78.9122,79.0812,40800.0
2018-03-07 11:10:00,103.01,103.12,102.44,102.62,36466.0,79.1042,79.1887,78.6665,78.8047,36466.0
2018-03-07 11:20:00,102.58,102.7,102.54,102.7,25063.0,78.774,78.8661,78.7433,78.8661,25063.0
2018-03-07 11:30:00,102.69,102.79,102.62,102.65,33602.0,78.8585,78.9353,78.8047,78.8277,33602.0
2018-03-07 11:40:00,102.7,102.84,102.67,102.74,8449.0,78.8661,78.9737,78.8431,78.8969,8449.0
2018-03-07 11:50:00,102.73,102.81,102.63,102.74,27833.0,78.8892,78.9506,78.8124,78.8969,27833.0
2018-03-07 12:00:00,102.78,102.88,102.72,102.8,8944.0,78.9276,79.0044,78.8815,78.9429,8944.0
2018-03-07 12:10:00,102.78,102.81,102.69,102.73,7190.0,78.9276,78.9506,78.8585,78.8892,7190.0
2018-03-07 12:20:00,102.75,102.9,102.71,102.82,17213.0,78.9045,79.0197,78.8738,78.9583,17213.0
2018-03-07 12:30:00,102.8,102.91,102.67,102.82,13764.0,78.9429,79.0274,78.8431,78.9583,13764.0
2018-03-07 12:40:00,102.88,103.05,102.84,102.99,11807.0,79.0044,79.1349,78.9737,79.0888,11807.0
2018-03-07 12:50:00,102.98,103.02,102.86,102.87,14626.0,79.0812,79.1119,78.989,78.9967,14626.0
2018-03-07 13:00:00,102.85,102.91,102.72,102.72,7279.0,78.9813,79.0274,78.8815,78.8815,7279.0
2018-03-07 13:10:00,102.73,102.87,102.61,102.87,19553.0,78.8892,78.9967,78.797,78.9967,19553.0
2018-03-07 13:20:00,102.85,103.0,102.76,102.88,21161.0,78.9813,79.0965,78.9122,79.0044,21161.0
2018-03-07 13:30:00,102.89,102.92,102.73,102.81,6486.0,79.0121,79.0351,78.8892,78.9506,6486.0
2018-03-07 13:40:00,102.81,102.85,102.62,102.64,8465.0,78.9506,78.9813,78.8047,78.8201,8465.0
2018-03-07 13:50:00,102.64,102.7,102.55,102.55,14924.0,78.8201,78.8661,78.751,78.751,14924.0
2018-03-07 14:00:00,102.61,102.65,102.31,102.31,12659.0,78.797,78.8277,78.5667,78.5667,12659.0
2018-03-07 14:10:00,102.29,102.52,102.29,102.47,13618.0,78.5513,78.7279,78.5513,78.6895,13618.0
2018-03-07 14:20:00,102.48,102.74,102.46,102.62,11300.0,78.6972,78.8969,78.6818,78.8047,11300.0
2018-03-07 14:30:00,102.61,102.9,102.57,102.73,11844.0,78.797,79.0197,78.7663,78.8892,11844.0
2018-03-07 14:40:00,102.76,103.01,102.74,102.97,15427.0,78.9122,79.1042,78.8969,79.0735,15427.0
2018-03-07 14:50:00,102.98,103.0,102.75,102.79,30914.0,79.0812,79.0965,78.9045,78.9353,30914.0
2018-03-07 15:00:00,102.8,103.03,102.66,102.94,23679.0,78.9429,79.1196,78.8354,79.0504,23679.0
2018-03-07 15:10:00,102.94,103.02,102.87,103.01,24419.0,79.0504,79.1119,78.9967,79.1042,24419.0
2018-03-07 15:20:00,103.02,103.12,102.95,103.09,38031.0,79.1119,79.1887,79.0581,79.1656,38031.0
2018-03-07 15:30:00,103.09,103.12,103.02,103.12,39462.0,79.1656,79.1887,79.1119,79.1887,39462.0
2018-03-07 15:40:00,103.12,103.16,102.88,102.93,74505.0,79.1887,79.2194,79.0044,79.0428,74505.0
2018-03-07 15:50:00,102.94,103.1,102.9,103.06,153747.0,79.0504,79.1733,79.0197,79.1426,153747.0
2018-03-08 09:30:00,103.03,103.14,102.13,102.66,56315.0,79.1196,79.204,78.4284,78.8354,56315.0
2018-03-08 09:40:00,102.63,102.63,102.33,102.6,15126.0,78.8124,78.8124,78.582,78.7894,15126.0
2018-03-08 09:50:00,102.52,102.83,102.52,102.83,13443.0,78.7279,78.966,78.7279,78.966,13443.0
2018-03-08 10:00:00,102.83,102.98,102.7,102.74,17597.0,78.966,79.0812,78.8661,78.8969,17597.0
2018-03-08 10:10:00,102.81,103.03,102.76,102.84,18097.0,78.9506,79.1196,78.9122,78.9737,18097.0
2018-03-08 10:20:00,102.84,103.0,102.71,102.98,19762.0,78.9737,79.0965,78.8738,79.0812,19762.0
2018-03-08 10:30:00,102.93,103.05,102.72,103.0,15958.0,79.0428,79.1349,78.8815,79.0965,15958.0
2018-03-08 10:40:00,103.05,103.35,102.88,103.26,20895.0,79.1349,79.3653,79.0044,79.2962,20895.0
2018-03-08 10:50:00,103.26,103.32,103.07,103.17,10422.0,79.2962,79.3423,79.1503,79.2271,10422.0
2018-03-08 11:00:00,103.22,103.24,102.99,103.09,18862.0,79.2655,79.2808,79.0888,79.1656,18862.0
2018-03-08 11:10:00,103.1,103.24,102.95,103.04,13463.0,79.1733,79.2808,79.0581,79.1272,13463.0
2018-03-08 11:20:00,103.0,103.05,102.82,102.92,7794.0,79.0965,79.1349,78.9583,79.0351,7794.0
2018-03-08 11:30:00,102.92,102.96,102.79,102.87,10478.0,79.0351,79.0658,78.9353,78.9967,10478.0
2018-03-08 11:40:00,102.89,103.1,102.83,102.98,29356.0,79.0121,79.1733,78.966,79.0812,29356.0
2018-03-08 11:50:00,102.95,103.01,102.8,102.82,10515.0,79.0581,79.1042,78.9429,78.9583,10515.0
2018-03-08 12:00:00,102.86,103.02,102.82,103.01,16553.0,78.989,79.1119,78.9583,79.1042,16553.0
2018-03-08 12:10:00,102.98,103.06,102.89,103.0,16633.0,79.0812,79.1426,79.0121,79.0965,16633.0
2018-03-08 12:20:00,102.99,103.09,102.88,103.04,45955.0,79.0888,79.1656,79.0044,79.1272,45955.0
2018-03-08 12:30:00,103.06,103.25,103.04,103.18,16055.0,79.1426,79.2885,79.1272,79.2347,16055.0
2018-03-08 12:40:00,103.13,103.46,103.12,103.38,11804.0,79.1964,79.4498,79.1887,79.3883,11804.0
2018-03-08 12:50:00,103.43,103.5,103.29,103.35,9322.0,79.4267,79.4805,79.3192,79.3653,9322.0
2018-03-08 13:00:00,103.36,103.48,103.29,103.42,13313.0,79.373,79.4651,79.3192,79.4191,13313.0
2018-03-08 13:10:00,103.45,103.58,103.27,103.58,14439.0,79.4421,79.5419,79.3039,79.5419,14439.0
2018-03-08 13:20:00,103.58,103.58,103.37,103.55,8657.0,79.5419,79.5419,79.3807,79.5189,8657.0
2018-03-08 13:30:00,103.53,103.53,103.24,103.24,22314.0,79.5035,79.5035,79.2808,79.2808,22314.0
2018-03-08 13:40:00,103.26,103.3,103.11,103.25,6000.0,79.2962,79.3269,79.181,79.2885,6000.0
2018-03-08 13:50:00,103.27,103.32,103.18,103.21,10276.0,79.3039,79.3423,79.2347,79.2578,10276.0
2018-03-08 14:00:00,103.17,103.24,102.95,102.95,10868.0,79.2271,79.2808,79.0581,79.0581,10868.0
2018-03-08 14:10:00,103.01,103.2,102.93,103.13,13021.0,79.1042,79.2501,79.0428,79.1964,13021.0
2018-03-08 14:20:00,103.11,103.18,103.05,103.17,16160.0,79.181,79.2347,79.1349,79.2271,16160.0
2018-03-08 14:30:00,103.18,103.46,103.07,103.43,13845.0,79.2347,79.4498,79.1503,79.4267,13845.0
2018-03-08 14:40:00,103.43,103.67,103.42,103.59,18214.0,79.4267,79.611,79.4191,79.5496,18214.0
2018-03-08 14:50:00,103.58,103.58,103.42,103.46,11519.0,79.5419,79.5419,79.4191,79.4498,11519.0
2018-03-08 15:00:00,103.46,103.49,103.27,103.29,18617.0,79.4498,79.4728,79.3039,79.3192,18617.0
2018-03-08 15:10:00,103.29,103.43,103.25,103.43,21297.0,79.3192,79.4267,79.2885,79.4267,21297.0
2018-03-08 15:20:00,103.45,103.53,103.41,103.51,23590.0,79.4421,79.5035,79.4114,79.4882,23590.0
2018-03-08 15:30:00,103.52,103.6,103.39,103.46,27629.0,79.4958,79.5573,79.396,79.4498,27629.0
2018-03-08 15:40:00,103.45,103.62,103.42,103.57,74246.0,79.4421,79.5726,79.4191,79.5342,74246.0
2018-03-08 15:50:00,103.57,103.82,103.57,103.75,199790.0,79.5342,79.7262,79.5342,79.6725,199790.0
2018-03-09 09:30:00,103.75,104.05,103.24,103.66,42295.0,79.6725,79.9028,79.2808,79.6034,42295.0
2018-03-09 09:40:00,103.48,103.73,103.26,103.59,17541.0,79.4651,79.6571,79.2962,79.5496,17541.0
2018-03-09 09:50:00,103.59,104.17,103.49,103.83,68330.0,79.5496,79.995,79.4728,79.7339,68330.0
2018-03-09 10:00:00,103.79,104.02,103.64,103.85,47730.0,79.7032,79.8798,79.588,79.7493,47730.0
2018-03-09 10:10:00,103.88,103.88,103.44,103.5,29541.0,79.7723,79.7723,79.4344,79.4805,29541.0
2018-03-09 10:20:00,103.51,103.58,103.25,103.35,27680.0,79.4882,79.5419,79.2885,79.3653,27680.0
2018-03-09 10:30:00,103.32,103.4,103.04,103.29,14652.0,79.3423,79.4037,79.1272,79.3192,14652.0
2018-03-09 10:40:00,103.31,103.44,103.19,103.37,16900.0,79.3346,79.4344,79.2424,79.3807,16900.0
2018-03-09 10:50:00,103.41,103.43,103.04,103.08,14802.0,79.4114,79.4267,79.1272,79.158,14802.0
2018-03-09 11:00:00,103.06,103.08,102.71,102.76,12625.0,79.1426,79.158,78.8738,78.9122,12625.0
2018-03-09 11:10:00,102.73,102.89,102.63,102.65,10250.0,78.8892,79.0121,78.8124,78.8277,10250.0
2018-03-09 11:20:00,102.66,102.82,102.62,102.72,6303.0,78.8354,78.9583,78.8047,78.8815,6303.0
2018-03-09 11:30:00,102.73,102.73,102.54,102.64,6850.0,78.8892,78.8892,78.7433,78.8201,6850.0
2018-03-09 11:40:00,102.7,103.01,102.67,102.67,11450.0,78.8661,79.1042,78.8431,78.8431,11450.0
2018-03-09 11:50:00,102.7,102.71,102.58,102.71,8168.0,78.8661,78.8738,78.774,78.8738,8168.0
2018-03-09 12:00:00,102.7,102.81,102.57,102.61,16394.0,78.8661,78.9506,78.7663,78.797,16394.0
2018-03-09 12:10:00,102.61,102.69,102.52,102.57,9911.0,78.797,78.8585,78.7279,78.7663,9911.0
2018-03-09 12:20:00,102.57,102.62,102.45,102.57,6879.0,78.7663,78.8047,78.6742,78.7663,6879.0
2018-03-09 12:30:00,102.59,102.79,102.58,102.68,8661.0,78.7817,78.9353,78.774,78.8508,8661.0
2018-03-09 12:40:00,102.65,102.68,102.57,102.6,7940.0,78.8277,78.8508,78.7663,78.7894,7940.0
2018-03-09 12:50:00,102.59,102.62,102.33,102.33,8492.0,78.7817,78.8047,78.582,78.582,8492.0
2018-03-09 13:00:00,102.36,102.44,102.29,102.33,11743.0,78.605,78.6665,78.5513,78.582,11743.0
2018-03-09 13:10:00,102.32,102.43,102.18,102.18,12211.0,78.5743,78.6588,78.4668,78.4668,12211.0
2018-03-09 13:20:00,102.18,102.27,102.14,102.16,9154.0,78.4668,78.5359,78.4361,78.4515,9154.0
2018-03-09 13:30:00,102.21,102.28,102.14,102.14,7133.0,78.4899,78.5436,78.4361,78.4361,7133.0
2018-03-09 13:40:00,102.14,102.35,102.12,102.29,13317.0,78.4361,78.5974,78.4207,78.5513,13317.0
2018-03-09 13:50:00,102.29,102.33,102.2,102.26,11726.0,78.5513,78.582,78.4822,78.5283,11726.0
2018-03-09 14:00:00,102.29,102.34,102.23,102.29,8796.0,78.5513,78.5897,78.5052,78.5513,8796.0
2018-03-09 14:10:00,102.29,102.3,102.03,102.07,14470.0,78.5513,78.559,78.3516,78.3823,14470.0
2018-03-09 14:20:00,102.09,102.12,101.94,102.08,14725.0,78.3977,78.4207,78.2825,78.39,14725.0
2018-03-09 14:30:00,102.05,102.24,102.01,102.21,9851.0,78.367,78.5129,78.3363,78.4899,9851.0
2018-03-09 14:40:00,102.22,102.24,101.97,102.01,12711.0,78.4975,78.5129,78.3056,78.3363,12711.0
2018-03-09 14:50:00,102.03,102.15,101.9,102.15,11217.0,78.3516,78.4438,78.2518,78.4438,11217.0
2018-03-09 15:00:00,102.13,102.19,102.06,102.11,11828.0,78.4284,78.4745,78.3747,78.4131,11828.0
2018-03-09 15:10:00,102.13,102.19,102.01,102.11,13862.0,78.4284,78.4745,78.3363,78.4131,13862.0
2018-03-09 15:20:00,102.12,102.54,102.08,102.46,36364.0,78.4207,78.7433,78.39,78.6818,36364.0
2018-03-09 15:30:00,102.46,102.57,102.41,102.5,25978.0,78.6818,78.7663,78.6434,78.7126,25978.0
2018-03-09 15:40:00,102.51,102.74,102.51,102.74,53613.0,78.7202,78.8969,78.7202,78.8969,53613.0
2018-03-09 15:50:00,102.76,103.19,102.75,103.13,107410.0,78.9122,79.2424,78.9045,79.1964,107410.0
2018-03-12 09:30:00,103.67,104.75,103.53,104.59,80511.0,79.611,80.4404,79.5035,80.3175,80511.0
2018-03-12 09:40:00,104.64,104.65,104.01,104.12,40699.0,80.3559,80.3636,79.8721,79.9566,40699.0
2018-03-12 09:50:00,104.09,104.13,103.75,103.94,15038.0,79.9336,79.9643,79.6725,79.8184,15038.0
2018-03-12 10:00:00,104.01,104.04,103.82,104.03,31059.0,79.8721,79.8952,79.7262,79.8875,31059.0
2018-03-12 10:10:00,104.04,104.45,104.04,104.1,25256.0,79.8952,80.21,79.8952,79.9412,25256.0
2018-03-12 10:20:00,104.02,104.1,103.88,103.89,13781.0,79.8798,79.9412,79.7723,79.78,13781.0
2018-03-12 10:30:00,103.88,104.14,103.81,104.12,18614.0,79.7723,79.972,79.7185,79.9566,18614.0
2018-03-12 10:40:00,104.12,104.29,104.07,104.24,23375.0,79.9566,80.0871,79.9182,80.0488,23375.0
2018-03-12 10:50:00,104.22,104.48,104.16,104.48,60352.0,80.0334,80.2331,79.9873,80.2331,60352.0
2018-03-12 11:00:00,104.5,104.79,104.46,104.76,12581.0,80.2484,80.4711,80.2177,80.4481,12581.0
2018-03-12 11:10:00,104.78,104.84,104.48,104.62,21414.0,80.4634,80.5095,80.2331,80.3406,21414.0
2018-03-12 11:20:00,104.63,104.69,104.51,104.51,14831.0,80.3482,80.3943,80.2561,80.2561,14831.0
2018-03-12 11:30:00,104.5,104.72,104.24,104.56,156046.0,80.2484,80.4174,80.0488,80.2945,156046.0
2018-03-12 11:40:00,104.61,104.7,104.54,104.54,15740.0,80.3329,80.402,80.2791,80.2791,15740.0
2018-03-12 11:50:00,104.55,104.7,104.33,104.33,16696.0,80.2868,80.402,80.1179,80.1179,16696.0
2018-03-12 12:00:00,104.38,104.47,104.31,104.33,14312.0,80.1563,80.2254,80.1025,80.1179,14312.0
2018-03-12 12:10:00,104.29,104.42,104.19,104.35,9615.0,80.0871,80.187,80.0104,80.1332,9615.0
2018-03-12 12:20:00,104.35,104.43,104.24,104.28,11481.0,80.1332,80.1947,80.0488,80.0795,11481.0
2018-03-12 12:30:00,104.29,104.36,104.2,104.28,23047.0,80.0871,80.1409,80.018,80.0795,23047.0
2018-03-12 12:40:00,104.29,104.36,104.21,104.36,9746.0,80.0871,80.1409,80.0257,80.1409,9746.0
2018-03-12 12:50:00,104.34,104.45,104.32,104.45,22512.0,80.1255,80.21,80.1102,80.21,22512.0
2018-03-12 13:00:00,104.41,104.62,104.36,104.62,14963.0,80.1793,80.3406,80.1409,80.3406,14963.0
2018-03-12 13:10:00,104.64,104.68,104.36,104.39,25598.0,80.3559,80.3866,80.1409,80.1639,25598.0
2018-03-12 13:20:00,104.4,104.43,104.19,104.38,34800.0,80.1716,80.1947,80.0104,80.1563,34800.0
2018-03-12 13:30:00,104.39,104.56,104.34,104.45,16780.0,80.1639,80.2945,80.1255,80.21,16780.0
2018-03-12 13:40:00,104.44,104.6,104.36,104.48,37440.0,80.2023,80.3252,80.1409,80.2331,37440.0
2018-03-12 13:50:00,104.48,104.63,104.45,104.58,13096.0,80.2331,80.3482,80.21,80.3098,13096.0
2018-03-12 14:00:00,104.59,104.66,104.39,104.55,34157.0,80.3175,80.3713,80.1639,80.2868,34157.0
2018-03-12 14:10:00,104.56,105.12,104.45,105.08,63127.0,80.2945,80.7245,80.21,80.6938,63127.0
2018-03-12 14:20:00,105.11,105.11,104.79,104.79,24393.0,80.7168,80.7168,80.4711,80.4711,24393.0
2018-03-12 14:30:00,104.82,104.84,104.54,104.65,17196.0,80.4942,80.5095,80.2791,80.3636,17196.0
2018-03-12 14:40:00,104.6,104.6,104.45,104.5,8911.0,80.3252,80.3252,80.21,80.2484,8911.0
2018-03-12 14:50:00,104.51,104.53,104.4,104.5,19604.0,80.2561,80.2715,80.1716,80.2484,19604.0
2018-03-12 15:00:00,104.51,104.74,104.48,104.72,13118.0,80.2561,80.4327,80.2331,80.4174,13118.0
2018-03-12 15:10:00,104.69,104.7,104.45,104.62,15496.0,80.3943,80.402,80.21,80.3406,15496.0
2018-03-12 15:20:00,104.6,104.65,104.5,104.65,20163.0,80.3252,80.3636,80.2484,80.3636,20163.0
2018-03-12 15:30:00,104.64,104.65,104.35,104.37,39511.0,80.3559,80.3636,80.1332,80.1486,39511.0
2018-03-12 15:40:00,104.37,104.53,104.35,104.43,68977.0,80.1486,80.2715,80.1332,80.1947,68977.0
2018-03-12 15:50:00,104.42,104.48,104.3,104.35,143701.0,80.187,80.2331,80.0948,80.1332,143701.0
2018-03-13 09:30:00,104.72,105.69,104.72,105.61,31903.0,80.4174,81.1622,80.4174,81.1008,31903.0
2018-03-13 09:40:00,105.61,105.93,105.18,105.42,20653.0,81.1008,81.3465,80.7706,80.9549,20653.0
2018-03-13 09:50:00,105.46,105.52,105.02,105.3,26001.0,80.9856,81.0317,80.6477,80.8628,26001.0
2018-03-13 10:00:00,105.26,105.28,104.81,105.12,22890.0,80.832,80.8474,80.4865,80.7245,22890.0
2018-03-13 10:10:00,105.13,105.19,104.66,104.72,24667.0,80.7322,80.7783,80.3713,80.4174,24667.0
2018-03-13 10:20:00,104.78,105.08,104.78,105.05,22654.0,80.4634,80.6938,80.4634,80.6708,22654.0
2018-03-13 10:30:00,105.08,105.2,104.91,105.2,15185.0,80.6938,80.786,80.5633,80.786,15185.0
2018-03-13 10:40:00,105.21,105.22,104.95,105.03,16232.0,80.7936,80.8013,80.594,80.6554,16232.0
2018-03-13 10:50:00,105.09,105.34,105.09,105.26,21196.0,80.7015,80.8935,80.7015,80.832,21196.0
2018-03-13 11:00:00,105.32,105.47,105.18,105.42,33628.0,80.8781,80.9933,80.7706,80.9549,33628.0
2018-03-13 11:10:00,105.49,105.49,105.27,105.32,18339.0,81.0087,81.0087,80.8397,80.8781,18339.0
2018-03-13 11:20:00,105.36,105.57,105.29,105.53,12014.0,80.9088,81.0701,80.8551,81.0394,12014.0
2018-03-13 11:30:00,105.53,105.59,105.38,105.43,14864.0,81.0394,81.0855,80.9242,80.9626,14864.0
2018-03-13 11:40:00,105.46,105.73,105.39,105.7,37123.0,80.9856,81.193,80.9319,81.1699,37123.0
2018-03-13 11:50:00,105.7,105.85,105.55,105.8,46618.0,81.1699,81.2851,81.0547,81.2467,46618.0
2018-03-13 12:00:00,105.77,105.86,105.51,105.55,33386.0,81.2237,81.2928,81.024,81.0547,33386.0
2018-03-13 12:10:00,105.51,105.54,105.2,105.39,20435.0,81.024,81.0471,80.786,80.9319,20435.0
2018-03-13 12:20:00,105.39,105.45,105.04,105.16,18350.0,80.9319,80.9779,80.6631,80.7552,18350.0
2018-03-13 12:30:00,105.16,105.33,105.16,105.23,9677.0,80.7552,80.8858,80.7552,80.809,9677.0
2018-03-13 12:40:00,105.22,105.28,105.15,105.26,12427.0,80.8013,80.8474,80.7476,80.832,12427.0
2018-03-13 12:50:00,105.26,105.3,105.16,105.16,8900.0,80.832,80.8628,80.7552,80.7552,8900.0
2018-03-13 13:00:00,105.17,105.24,105.1,105.21,14051.0,80.7629,80.8167,80.7092,80.7936,14051.0
2018-03-13 13:10:00,105.22,105.24,105.03,105.03,16710.0,80.8013,80.8167,80.6554,80.6554,16710.0
2018-03-13 13:20:00,105.02,105.19,104.99,105.15,16643.0,80.6477,80.7783,80.6247,80.7476,16643.0
2018-03-13 13:30:00,105.18,105.41,105.14,105.38,15890.0,80.7706,80.9472,80.7399,80.9242,15890.0
2018-03-13 13:40:00,105.41,105.48,105.3,105.42,17229.0,80.9472,81.001,80.8628,80.9549,17229.0
2018-03-13 13:50:00,105.4,105.66,105.38,105.66,25969.0,80.9395,81.1392,80.9242,81.1392,25969.0
2018-03-13 14:00:00,105.66,105.87,105.66,105.83,8997.0,81.1392,81.3005,81.1392,81.2698,8997.0
2018-03-13 14:10:00,105.83,105.83,105.48,105.53,31402.0,81.2698,81.2698,81.001,81.0394,31402.0
2018-03-13 14:20:00,105.51,105.66,105.51,105.56,17102.0,81.024,81.1392,81.024,81.0624,17102.0
2018-03-13 14:30:00,105.62,105.78,105.62,105.64,13984.0,81.1085,81.2314,81.1085,81.1239,13984.0
2018-03-13 14:40:00,105.63,105.64,105.5,105.56,19894.0,81.1162,81.1239,81.0163,81.0624,19894.0
2018-03-13 14:50:00,105.58,105.81,105.51,105.68,20423.0,81.0778,81.2544,81.024,81.1546,20423.0
2018-03-13 15:00:00,105.7,105.95,105.58,105.95,22662.0,81.1699,81.3619,81.0778,81.3619,22662.0
2018-03-13 15:10:00,105.94,105.95,105.75,105.9,28338.0,81.3542,81.3619,81.2083,81.3235,28338.0
2018-03-13 15:20:00,105.87,105.88,105.63,105.67,41445.0,81.3005,81.3082,81.1162,81.1469,41445.0
2018-03-13 15:30:00,105.66,105.75,105.46,105.49,54715.0,81.1392,81.2083,80.9856,81.0087,54715.0
2018-03-13 15:40:00,105.49,105.51,105.24,105.31,61413.0,81.0087,81.024,80.8167,80.8704,61413.0
2018-03-13 15:50:00,105.32,105.89,105.32,105.64,180214.0,80.8781,81.3158,80.8781,81.1239,180214.0
2018-03-14 09:30:00,105.14,105.5,104.85,105.3,38362.0,81.5131,81.7922,81.2882,81.6371,38362.0
2018-03-14 09:40:00,105.22,105.42,104.9,105.39,22940.0,81.5751,81.7301,81.327,81.7069,22940.0
2018-03-14 09:50:00,105.31,105.47,104.96,105.04,25622.0,81.6449,81.7689,81.3735,81.4355,25622.0
2018-03-14 10:00:00,105.12,105.17,104.91,104.95,9832.0,81.4976,81.5363,81.3348,81.3658,9832.0
2018-03-14 10:10:00,104.94,105.16,104.81,105.16,11223.0,81.358,81.5286,81.2572,81.5286,11223.0
2018-03-14 10:20:00,105.13,105.42,105.03,105.03,17100.0,81.5053,81.7301,81.4278,81.4278,17100.0
2018-03-14 10:30:00,105.1,105.38,105.04,105.29,12944.0,81.4821,81.6991,81.4355,81.6294,12944.0
2018-03-14 10:40:00,105.29,105.46,105.01,105.1,19460.0,81.6294,81.7612,81.4123,81.4821,19460.0
2018-03-14 10:50:00,105.13,105.13,104.81,104.82,22515.0,81.5053,81.5053,81.2572,81.265,22515.0
2018-03-14 11:00:00,104.78,104.87,104.57,104.77,14075.0,81.234,81.3037,81.0712,81.2262,14075.0
2018-03-14 11:10:00,104.77,104.95,104.7,104.91,26708.0,81.2262,81.3658,81.1719,81.3348,26708.0
2018-03-14 11:20:00,104.91,105.36,104.9,105.23,22580.0,81.3348,81.6836,81.327,81.5828,22580.0
2018-03-14 11:30:00,105.28,105.36,105.0,105.0,14670.0,81.6216,81.6836,81.4045,81.4045,14670.0
2018-03-14 11:40:00,105.0,105.33,105.0,105.33,22849.0,81.4045,81.6604,81.4045,81.6604,22849.0
2018-03-14 11:50:00,105.32,105.4,105.17,105.29,50503.0,81.6526,81.7146,81.5363,81.6294,50503.0
2018-03-14 12:00:00,105.37,105.4,105.04,105.04,89663.0,81.6914,81.7146,81.4355,81.4355,89663.0
2018-03-14 12:10:00,105.08,105.36,105.07,105.23,37235.0,81.4666,81.6836,81.4588,81.5828,37235.0
2018-03-14 12:20:00,105.24,105.25,104.94,105.09,16808.0,81.5906,81.5983,81.358,81.4743,16808.0
2018-03-14 12:30:00,105.15,105.19,105.07,105.12,28836.0,81.5208,81.5518,81.4588,81.4976,28836.0
2018-03-14 12:40:00,105.15,105.18,104.92,104.97,17118.0,81.5208,81.5441,81.3425,81.3813,17118.0
2018-03-14 12:50:00,105.0,105.23,104.98,105.2,12815.0,81.4045,81.5828,81.389,81.5596,12815.0
2018-03-14 13:00:00,105.2,105.23,105.01,105.09,14100.0,81.5596,81.5828,81.4123,81.4743,14100.0
2018-03-14 13:10:00,105.12,105.17,105.04,105.13,14139.0,81.4976,81.5363,81.4355,81.5053,14139.0
2018-03-14 13:20:00,105.12,105.15,104.99,105.03,9481.0,81.4976,81.5208,81.3968,81.4278,9481.0
2018-03-14 13:30:00,105.0,105.08,104.98,105.07,15124.0,81.4045,81.4666,81.389,81.4588,15124.0
2018-03-14 13:40:00,105.07,105.17,104.95,104.99,26930.0,81.4588,81.5363,81.3658,81.3968,26930.0
2018-03-14 13:50:00,105.02,105.34,105.02,105.32,20317.0,81.42,81.6681,81.42,81.6526,20317.0
2018-03-14 14:00:00,105.33,105.4,105.25,105.26,10107.0,81.6604,81.7146,81.5983,81.6061,10107.0
2018-03-14 14:10:00,105.26,105.26,105.17,105.19,4805.0,81.6061,81.6061,81.5363,81.5518,4805.0
2018-03-14 14:20:00,105.2,105.23,105.12,105.2,29909.0,81.5596,81.5828,81.4976,81.5596,29909.0
2018-03-14 14:30:00,105.2,105.43,105.16,105.4,26047.0,81.5596,81.7379,81.5286,81.7146,26047.0
2018-03-14 14:40:00,105.41,105.49,105.3,105.47,63356.0,81.7224,81.7844,81.6371,81.7689,63356.0
2018-03-14 14:50:00,105.46,105.53,105.31,105.35,25193.0,81.7612,81.8154,81.6449,81.6759,25193.0
2018-03-14 15:00:00,105.35,105.46,105.15,105.16,60779.0,81.6759,81.7612,81.5208,81.5286,60779.0
2018-03-14 15:10:00,105.17,105.28,105.02,105.26,28145.0,81.5363,81.6216,81.42,81.6061,28145.0
2018-03-14 15:20:00,105.21,105.41,105.14,105.21,24688.0,81.5673,81.7224,81.5131,81.5673,24688.0
2018-03-14 15:30:00,105.2,105.7,105.19,105.59,54395.0,81.5596,81.9472,81.5518,81.8619,54395.0
2018-03-14 15:40:00,105.59,105.65,105.43,105.49,46642.0,81.8619,81.9085,81.7379,81.7844,46642.0
2018-03-14 15:50:00,105.47,105.51,105.38,105.5,100617.0,81.7689,81.7999,81.6991,81.7922,100617.0
2018-03-15 09:30:00,105.68,105.89,105.46,105.8,31451.0,81.9317,82.0945,81.7612,82.0248,31451.0
2018-03-15 09:40:00,105.89,105.89,105.52,105.68,12564.0,82.0945,82.0945,81.8077,81.9317,12564.0
2018-03-15 09:50:00,105.67,105.79,105.08,105.08,12293.0,81.924,82.017,81.4666,81.4666,12293.0
2018-03-15 10:00:00,105.12,105.38,105.06,105.3,21685.0,81.4976,81.6991,81.451,81.6371,21685.0
2018-03-15 10:10:00,105.24,105.3,105.09,105.25,17969.0,81.5906,81.6371,81.4743,81.5983,17969.0
2018-03-15 10:20:00,105.26,105.42,105.16,105.37,10377.0,81.6061,81.7301,81.5286,81.6914,10377.0
2018-03-15 10:30:00,105.31,105.55,105.29,105.39,10027.0,81.6449,81.8309,81.6294,81.7069,10027.0
2018-03-15 10:40:00,105.38,105.44,105.17,105.44,7395.0,81.6991,81.7457,81.5363,81.7457,7395.0
2018-03-15 10:50:00,105.35,105.35,105.13,105.18,12496.0,81.6759,81.6759,81.5053,81.5441,12496.0
2018-03-15 11:00:00,105.17,105.17,104.72,104.86,22196.0,81.5363,81.5363,81.1874,81.296,22196.0
2018-03-15 11:10:00,104.87,104.88,104.68,104.74,10696.0,81.3037,81.3115,81.1564,81.203,10696.0
2018-03-15 11:20:00,104.75,104.98,104.75,104.88,11274.0,81.2107,81.389,81.2107,81.3115,11274.0
2018-03-15 11:30:00,104.88,105.12,104.87,105.07,11798.0,81.3115,81.4976,81.3037,81.4588,11798.0
2018-03-15 11:40:00,105.07,105.13,104.83,104.84,7062.0,81.4588,81.5053,81.2727,81.2805,7062.0
2018-03-15 11:50:00,104.82,104.95,104.76,104.8,8678.0,81.265,81.3658,81.2185,81.2495,8678.0
2018-03-15 12:00:00,104.8,104.9,104.77,104.84,6846.0,81.2495,81.327,81.2262,81.2805,6846.0
2018-03-15 12:10:00,104.91,105.27,104.91,105.15,7084.0,81.3348,81.6139,81.3348,81.5208,7084.0
2018-03-15 12:20:00,105.02,105.44,105.02,105.33,5331.0,81.42,81.7457,81.42,81.6604,5331.0
2018-03-15 12:30:00,105.33,105.39,105.13,105.13,5500.0,81.6604,81.7069,81.5053,81.5053,5500.0
2018-03-15 12:40:00,105.17,105.38,105.13,105.31,7567.0,81.5363,81.6991,81.5053,81.6449,7567.0
2018-03-15 12:50:00,105.31,105.38,105.14,105.17,8100.0,81.6449,81.6991,81.5131,81.5363,8100.0
2018-03-15 13:00:00,105.17,105.24,105.15,105.24,5217.0,81.5363,81.5906,81.5208,81.5906,5217.0
2018-03-15 13:10:00,105.23,105.29,105.11,105.26,8813.0,81.5828,81.6294,81.4898,81.6061,8813.0
2018-03-15 13:20:00,105.2,105.28,105.13,105.18,5955.0,81.5596,81.6216,81.5053,81.5441,5955.0
2018-03-15 13:30:00,105.17,105.27,105.14,105.18,4800.0,81.5363,81.6139,81.5131,81.5441,4800.0
2018-03-15 13:40:00,105.14,105.25,105.07,105.21,7650.0,81.5131,81.5983,81.4588,81.5673,7650.0
2018-03-15 13:50:00,105.19,105.27,105.12,105.14,8308.0,81.5518,81.6139,81.4976,81.5131,8308.0
2018-03-15 14:00:00,105.22,105.29,105.16,105.21,7346.0,81.5751,81.6294,81.5286,81.5673,7346.0
2018-03-15 14:10:00,105.19,105.21,105.02,105.12,10960.0,81.5518,81.5673,81.42,81.4976,10960.0
2018-03-15 14:20:00,105.12,105.22,105.04,105.04,10764.0,81.4976,81.5751,81.4355,81.4355,10764.0
2018-03-15 14:30:00,105.05,105.24,104.98,105.23,10106.0,81.4433,81.5906,81.389,81.5828,10106.0
2018-03-15 14:40:00,105.23,105.25,105.05,105.21,12920.0,81.5828,81.5983,81.4433,81.5673,12920.0
2018-03-15 14:50:00,105.23,105.28,105.03,105.27,23251.0,81.5828,81.6216,81.4278,81.6139,23251.0
2018-03-15 15:00:00,105.29,105.29,105.16,105.16,19223.0,81.6294,81.6294,81.5286,81.5286,19223.0
2018-03-15 15:10:00,105.19,105.27,105.12,105.17,16050.0,81.5518,81.6139,81.4976,81.5363,16050.0
2018-03-15 15:20:00,105.14,105.34,105.08,105.33,19017.0,81.5131,81.6681,81.4666,81.6604,19017.0
2018-03-15 15:30:00,105.31,105.34,105.12,105.13,17080.0,81.6449,81.6681,81.4976,81.5053,17080.0
2018-03-15 15:40:00,105.12,105.3,105.11,105.29,28903.0,81.4976,81.6371,81.4898,81.6294,28903.0
2018-03-15 15:50:00,105.31,105.4,105.17,105.34,60632.0,81.6449,81.7146,81.5363,81.6681,60632.0
2018-03-16 09:30:00,105.12,106.22,105.12,105.74,160434.0,81.4976,82.3504,81.4976,81.9782,160434.0
2018-03-16 09:40:00,105.75,105.81,105.25,105.45,11440.0,81.986,82.0325,81.5983,81.7534,11440.0
2018-03-16 09:50:00,105.48,105.49,105.02,105.22,8881.0,81.7767,81.7844,81.42,81.5751,8881.0
2018-03-16 10:00:00,105.14,105.2,104.97,105.14,8501.0,81.5131,81.5596,81.3813,81.5131,8501.0
2018-03-16 10:10:00,105.1,105.24,104.93,105.24,15969.0,81.4821,81.5906,81.3503,81.5906,15969.0
2018-03-16 10:20:00,105.2,105.42,105.06,105.34,12427.0,81.5596,81.7301,81.451,81.6681,12427.0
2018-03-16 10:30:00,105.35,105.39,105.16,105.23,16250.0,81.6759,81.7069,81.5286,81.5828,16250.0
2018-03-16 10:40:00,105.22,105.34,105.03,105.03,11146.0,81.5751,81.6681,81.4278,81.4278,11146.0
2018-03-16 10:50:00,105.03,105.03,104.84,105.01,9547.0,81.4278,81.4278,81.2805,81.4123,9547.0
2018-03-16 11:00:00,105.01,105.18,104.94,105.18,11006.0,81.4123,81.5441,81.358,81.5441,11006.0
2018-03-16 11:10:00,105.15,105.35,105.07,105.27,20615.0,81.5208,81.6759,81.4588,81.6139,20615.0
2018-03-16 11:20:00,105.25,105.42,105.23,105.39,9091.0,81.5983,81.7301,81.5828,81.7069,9091.0
2018-03-16 11:30:00,105.47,105.54,105.22,105.24,28144.0,81.7689,81.8232,81.5751,81.5906,28144.0
2018-03-16 11:40:00,105.28,105.4,105.24,105.3,7140.0,81.6216,81.7146,81.5906,81.6371,7140.0
2018-03-16 11:50:00,105.34,105.48,105.28,105.45,11477.0,81.6681,81.7767,81.6216,81.7534,11477.0
2018-03-16 12:00:00,105.43,105.5,105.28,105.36,6167.0,81.7379,81.7922,81.6216,81.6836,6167.0
2018-03-16 12:10:00,105.31,105.36,105.24,105.24,6446.0,81.6449,81.6836,81.5906,81.5906,6446.0
2018-03-16 12:20:00,105.3,105.38,105.23,105.34,6367.0,81.6371,81.6991,81.5828,81.6681,6367.0
2018-03-16 12:30:00,105.43,105.6,105.32,105.43,7027.0,81.7379,81.8697,81.6526,81.7379,7027.0
2018-03-16 12:40:00,105.54,105.62,105.52,105.6,2894.0,81.8232,81.8852,81.8077,81.8697,2894.0
2018-03-16 12:50:00,105.63,105.63,105.45,105.57,2901.0,81.893,81.893,81.7534,81.8464,2901.0
2018-03-16 13:00:00,105.59,105.71,105.57,105.57,5038.0,81.8619,81.955,81.8464,81.8464,5038.0
2018-03-16 13:10:00,105.57,105.85,105.54,105.73,32628.0,81.8464,82.0635,81.8232,81.9705,32628.0
2018-03-16 13:20:00,105.75,105.79,105.58,105.6,5723.0,81.986,82.017,81.8542,81.8697,5723.0
2018-03-16 13:30:00,105.6,105.77,105.59,105.72,4550.0,81.8697,82.0015,81.8619,81.9627,4550.0
2018-03-16 13:40:00,105.76,106.0,105.75,105.99,8548.0,81.9937,82.1798,81.986,82.1721,8548.0
2018-03-16 13:50:00,105.95,105.99,105.9,105.98,4386.0,82.141,82.1721,82.1023,82.1643,4386.0
2018-03-16 14:00:00,105.99,106.13,105.89,105.92,9984.0,82.1721,82.2806,82.0945,82.1178,9984.0
2018-03-16 14:10:00,105.89,105.94,105.88,105.9,5287.0,82.0945,82.1333,82.0868,82.1023,5287.0
2018-03-16 14:20:00,105.9,105.98,105.85,105.96,13400.0,82.1023,82.1643,82.0635,82.1488,13400.0
2018-03-16 14:30:00,105.94,105.99,105.9,105.91,6643.0,82.1333,82.1721,82.1023,82.11,6643.0
2018-03-16 14:40:00,105.9,106.04,105.89,105.9,20367.0,82.1023,82.2108,82.0945,82.1023,20367.0
2018-03-16 14:50:00,105.91,106.03,105.89,106.02,6198.0,82.11,82.2031,82.0945,82.1953,6198.0
2018-03-16 15:00:00,106.05,106.1,106.03,106.04,8311.0,82.2186,82.2573,82.2031,82.2108,8311.0
2018-03-16 15:10:00,106.01,106.08,105.97,106.0,10115.0,82.1876,82.2418,82.1566,82.1798,10115.0
2018-03-16 15:20:00,106.0,106.15,105.98,106.15,12688.0,82.1798,82.2961,82.1643,82.2961,12688.0
2018-03-16 15:30:00,106.16,106.36,106.14,106.31,26460.0,82.3039,82.4589,82.2883,82.4201,26460.0
2018-03-16 15:40:00,106.31,106.53,106.3,106.45,61921.0,82.4201,82.5907,82.4124,82.5287,61921.0
2018-03-16 15:50:00,106.46,106.61,106.36,106.37,141461.0,82.5364,82.6527,82.4589,82.4667,141461.0
2018-03-19 09:30:00,106.31,106.37,105.41,105.72,29369.0,82.4201,82.4667,81.7224,81.9627,29369.0
2018-03-19 09:40:00,105.59,105.87,105.58,105.76,16725.0,81.8619,82.079,81.8542,81.9937,16725.0
2018-03-19 09:50:00,105.71,106.07,105.69,105.87,16058.0,81.955,82.2341,81.9395,82.079,16058.0
2018-03-19 10:00:00,105.8,105.95,105.66,105.76,16148.0,82.0248,82.141,81.9162,81.9937,16148.0
2018-03-19 10:10:00,105.82,105.88,105.63,105.72,7215.0,82.0403,82.0868,81.893,81.9627,7215.0
2018-03-19 10:20:00,105.7,105.78,105.49,105.65,25787.0,81.9472,82.0092,81.7844,81.9085,25787.0
2018-03-19 10:30:00,105.62,105.77,105.59,105.75,8638.0,81.8852,82.0015,81.8619,81.986,8638.0
2018-03-19 10:40:00,105.8,105.87,105.56,105.56,20594.0,82.0248,82.079,81.8387,81.8387,20594.0
2018-03-19 10:50:00,105.53,105.68,105.48,105.6,13749.0,81.8154,81.9317,81.7767,81.8697,13749.0
2018-03-19 11:00:00,105.58,105.61,105.4,105.53,10115.0,81.8542,81.8774,81.7146,81.8154,10115.0
2018-03-19 11:10:00,105.51,105.58,105.36,105.46,9833.0,81.7999,81.8542,81.6836,81.7612,9833.0
2018-03-19 11:20:00,105.44,105.49,105.19,105.29,16145.0,81.7457,81.7844,81.5518,81.6294,16145.0
2018-03-19 11:30:00,105.29,105.3,105.18,105.18,8268.0,81.6294,81.6371,81.5441,81.5441,8268.0
2018-03-19 11:40:00,105.21,105.24,104.97,104.97,24193.0,81.5673,81.5906,81.3813,81.3813,24193.0
2018-03-19 11:50:00,104.97,105.03,104.73,104.74,24000.0,81.3813,81.4278,81.1952,81.203,24000.0
2018-03-19 12:00:00,104.73,104.74,104.5,104.58,23833.0,81.1952,81.203,81.0169,81.0789,23833.0
2018-03-19 12:10:00,104.59,104.71,104.57,104.64,20860.0,81.0867,81.1797,81.0712,81.1254,20860.0
2018-03-19 12:20:00,104.64,104.64,104.48,104.49,18840.0,81.1254,81.1254,81.0014,81.0091,18840.0
2018-03-19 12:30:00,104.51,104.65,104.43,104.48,62599.0,81.0246,81.1332,80.9626,81.0014,62599.0
2018-03-19 12:40:00,104.48,104.49,104.33,104.36,13781.0,81.0014,81.0091,80.8851,80.9083,13781.0
2018-03-19 12:50:00,104.36,104.47,104.34,104.42,9663.0,80.9083,80.9936,80.8928,80.9549,9663.0
2018-03-19 13:00:00,104.46,104.48,104.21,104.24,10792.0,80.9859,81.0014,80.7921,80.8153,10792.0
2018-03-19 13:10:00,104.21,104.36,104.17,104.34,15034.0,80.7921,80.9083,80.761,80.8928,15034.0
2018-03-19 13:20:00,104.33,104.54,104.23,104.49,17540.0,80.8851,81.0479,80.8076,81.0091,17540.0
2018-03-19 13:30:00,104.5,104.55,104.44,104.5,9442.0,81.0169,81.0557,80.9704,81.0169,9442.0
2018-03-19 13:40:00,104.52,104.52,104.39,104.44,16111.0,81.0324,81.0324,80.9316,80.9704,16111.0
2018-03-19 13:50:00,104.42,104.5,104.41,104.44,15552.0,80.9549,81.0169,80.9471,80.9704,15552.0
2018-03-19 14:00:00,104.42,104.52,104.33,104.41,12014.0,80.9549,81.0324,80.8851,80.9471,12014.0
2018-03-19 14:10:00,104.41,104.41,104.21,104.21,8125.0,80.9471,80.9471,80.7921,80.7921,8125.0
2018-03-19 14:20:00,104.23,104.23,104.0,104.09,18758.0,80.8076,80.8076,80.6292,80.699,18758.0
2018-03-19 14:30:00,104.07,104.32,104.03,104.24,19466.0,80.6835,80.8773,80.6525,80.8153,19466.0
2018-03-19 14:40:00,104.25,104.43,104.24,104.37,13875.0,80.8231,80.9626,80.8153,80.9161,13875.0
2018-03-19 14:50:00,104.34,104.48,104.22,104.3,18710.0,80.8928,81.0014,80.7998,80.8618,18710.0
2018-03-19 15:00:00,104.3,104.3,104.0,104.1,40678.0,80.8618,80.8618,80.6292,80.7068,40678.0
2018-03-19 15:10:00,104.13,104.25,104.06,104.23,32559.0,80.73,80.8231,80.6758,80.8076,32559.0
2018-03-19 15:20:00,104.21,104.37,104.08,104.37,16037.0,80.7921,80.9161,80.6913,80.9161,16037.0
2018-03-19 15:30:00,104.39,104.59,104.31,104.51,16368.0,80.9316,81.0867,80.8696,81.0246,16368.0
2018-03-19 15:40:00,104.51,104.63,104.46,104.55,37668.0,81.0246,81.1177,80.9859,81.0557,37668.0
2018-03-19 15:50:00,104.52,104.93,104.51,104.74,159843.0,81.0324,81.3503,81.0246,81.203,159843.0
2018-03-20 09:30:00,104.82,105.47,104.75,105.07,28466.0,81.265,81.7689,81.2107,81.4588,28466.0
2018-03-20 09:40:00,104.95,105.23,104.49,104.49,18082.0,81.3658,81.5828,81.0091,81.0091,18082.0
2018-03-20 09:50:00,104.51,104.8,104.51,104.63,9884.0,81.0246,81.2495,81.0246,81.1177,9884.0
2018-03-20 10:00:00,104.58,105.14,104.53,104.95,31535.0,81.0789,81.5131,81.0401,81.3658,31535.0
2018-03-20 10:10:00,104.93,104.93,104.54,104.6,19363.0,81.3503,81.3503,81.0479,81.0944,19363.0
2018-03-20 10:20:00,104.54,105.02,104.45,105.02,9175.0,81.0479,81.42,80.9781,81.42,9175.0
2018-03-20 10:30:00,105.09,105.45,105.06,105.23,7982.0,81.4743,81.7534,81.451,81.5828,7982.0
2018-03-20 10:40:00,105.23,105.24,104.93,104.98,10572.0,81.5828,81.5906,81.3503,81.389,10572.0
2018-03-20 10:50:00,105.01,105.06,104.77,104.86,7010.0,81.4123,81.451,81.2262,81.296,7010.0
2018-03-20 11:00:00,104.84,105.13,104.82,104.94,8261.0,81.2805,81.5053,81.265,81.358,8261.0
2018-03-20 11:10:00,104.94,105.05,104.83,104.88,7119.0,81.358,81.4433,81.2727,81.3115,7119.0
2018-03-20 11:20:00,104.92,104.97,104.76,104.76,4937.0,81.3425,81.3813,81.2185,81.2185,4937.0
2018-03-20 11:30:00,104.79,105.09,104.79,104.95,13280.0,81.2417,81.4743,81.2417,81.3658,13280.0
2018-03-20 11:40:00,104.94,104.95,104.72,104.77,5462.0,81.358,81.3658,81.1874,81.2262,5462.0
2018-03-20 11:50:00,104.76,104.87,104.67,104.81,18806.0,81.2185,81.3037,81.1487,81.2572,18806.0
2018-03-20 12:00:00,104.82,104.82,104.68,104.74,11585.0,81.265,81.265,81.1564,81.203,11585.0
2018-03-20 12:10:00,104.73,104.87,104.69,104.87,5400.0,81.1952,81.3037,81.1642,81.3037,5400.0
2018-03-20 12:20:00,104.89,104.94,104.78,104.83,5827.0,81.3192,81.358,81.234,81.2727,5827.0
2018-03-20 12:30:00,104.9,104.94,104.82,104.85,6445.0,81.327,81.358,81.265,81.2882,6445.0
2018-03-20 12:40:00,104.86,104.89,104.79,104.89,5743.0,81.296,81.3192,81.2417,81.3192,5743.0
2018-03-20 12:50:00,104.89,104.9,104.73,104.8,8271.0,81.3192,81.327,81.1952,81.2495,8271.0
2018-03-20 13:00:00,104.8,105.07,104.8,105.06,7112.0,81.2495,81.4588,81.2495,81.451,7112.0
2018-03-20 13:10:00,105.07,105.09,104.95,104.99,7998.0,81.4588,81.4743,81.3658,81.3968,7998.0
2018-03-20 13:20:00,104.99,105.0,104.92,104.96,9916.0,81.3968,81.4045,81.3425,81.3735,9916.0
2018-03-20 13:30:00,104.94,104.98,104.84,104.87,11100.0,81.358,81.389,81.2805,81.3037,11100.0
2018-03-20 13:40:00,104.89,104.95,104.85,104.94,8427.0,81.3192,81.3658,81.2882,81.358,8427.0
2018-03-20 13:50:00,104.92,105.05,104.9,104.96,11177.0,81.3425,81.4433,81.327,81.3735,11177.0
2018-03-20 14:00:00,104.92,105.0,104.87,104.95,6139.0,81.3425,81.4045,81.3037,81.3658,6139.0
2018-03-20 14:10:00,104.93,104.95,104.86,104.9,10415.0,81.3503,81.3658,81.296,81.327,10415.0
2018-03-20 14:20:00,104.91,104.94,104.65,104.76,20106.0,81.3348,81.358,81.1332,81.2185,20106.0
2018-03-20 14:30:00,104.73,104.78,104.7,104.75,9203.0,81.1952,81.234,81.1719,81.2107,9203.0
2018-03-20 14:40:00,104.76,104.87,104.75,104.81,7136.0,81.2185,81.3037,81.2107,81.2572,7136.0
2018-03-20 14:50:00,104.79,104.81,104.63,104.65,44695.0,81.2417,81.2572,81.1177,81.1332,44695.0
2018-03-20 15:00:00,104.67,104.7,104.56,104.57,32190.0,81.1487,81.1719,81.0634,81.0712,32190.0
2018-03-20 15:10:00,104.58,104.62,104.52,104.53,14055.0,81.0789,81.1099,81.0324,81.0401,14055.0
2018-03-20 15:20:00,104.53,104.79,104.52,104.75,17478.0,81.0401,81.2417,81.0324,81.2107,17478.0
2018-03-20 15:30:00,104.76,104.82,104.68,104.8,20980.0,81.2185,81.265,81.1564,81.2495,20980.0
2018-03-20 15:40:00,104.75,104.77,104.63,104.75,27123.0,81.2107,81.2262,81.1177,81.2107,27123.0
2018-03-20 15:50:00,104.74,105.03,104.74,104.97,71610.0,81.203,81.4278,81.203,81.3813,71610.0
2018-03-21 09:30:00,104.78,104.78,103.72,103.8,44604.0,81.234,81.234,80.4122,80.4742,44604.0
2018-03-21 09:40:00,103.75,103.82,103.09,103.13,27308.0,80.4354,80.4897,79.9237,79.9548,27308.0
2018-03-21 09:50:00,103.12,103.45,103.07,103.45,25350.0,79.947,80.2028,79.9082,80.2028,25350.0
2018-03-21 10:00:00,103.4,103.41,103.04,103.22,19014.0,80.1641,80.1718,79.885,80.0245,19014.0
2018-03-21 10:10:00,103.15,103.38,103.14,103.3,16482.0,79.9703,80.1486,79.9625,80.0865,16482.0
2018-03-21 10:20:00,103.24,103.45,103.22,103.37,22186.0,80.04,80.2028,80.0245,80.1408,22186.0
2018-03-21 10:30:00,103.33,103.33,102.99,103.13,11370.0,80.1098,80.1098,79.8462,79.9548,11370.0
2018-03-21 10:40:00,103.11,103.38,103.11,103.25,6408.0,79.9392,80.1486,79.9392,80.0478,6408.0
2018-03-21 10:50:00,103.19,103.31,103.15,103.27,6730.0,80.0013,80.0943,79.9703,80.0633,6730.0
2018-03-21 11:00:00,103.4,103.68,103.34,103.68,42812.0,80.1641,80.3812,80.1176,80.3812,42812.0
2018-03-21 11:10:00,103.68,103.8,103.57,103.58,25494.0,80.3812,80.4742,80.2959,80.3036,25494.0
2018-03-21 11:20:00,103.62,103.76,103.6,103.76,25323.0,80.3346,80.4432,80.3191,80.4432,25323.0
2018-03-21 11:30:00,103.79,104.12,103.69,104.08,17106.0,80.4664,80.7223,80.3889,80.6913,17106.0
2018-03-21 11:40:00,104.14,104.82,104.06,104.69,58914.0,80.7378,81.265,80.6758,81.1642,58914.0
2018-03-21 11:50:00,104.69,104.82,104.61,104.7,25243.0,81.1642,81.265,81.1022,81.1719,25243.0
2018-03-21 12:00:00,104.64,104.84,104.53,104.55,20013.0,81.1254,81.2805,81.0401,81.0557,20013.0
2018-03-21 12:10:00,104.54,104.55,104.36,104.38,8476.0,81.0479,81.0557,80.9083,80.9239,8476.0
2018-03-21 12:20:00,104.38,104.5,104.35,104.46,5169.0,80.9239,81.0169,80.9006,80.9859,5169.0
2018-03-21 12:30:00,104.49,104.55,104.41,104.49,7852.0,81.0091,81.0557,80.9471,81.0091,7852.0
2018-03-21 12:40:00,104.5,104.8,104.5,104.77,15594.0,81.0169,81.2495,81.0169,81.2262,15594.0
2018-03-21 12:50:00,104.78,105.3,104.78,104.98,36961.0,81.234,81.6371,81.234,81.389,36961.0
2018-03-21 13:00:00,104.97,104.97,104.66,104.66,11744.0,81.3813,81.3813,81.1409,81.1409,11744.0
2018-03-21 13:10:00,104.59,104.79,104.59,104.79,6752.0,81.0867,81.2417,81.0867,81.2417,6752.0
2018-03-21 13:20:00,104.78,104.9,104.72,104.72,13541.0,81.234,81.327,81.1874,81.1874,13541.0
2018-03-21 13:30:00,104.72,104.82,104.72,104.74,5788.0,81.1874,81.265,81.1874,81.203,5788.0
2018-03-21 13:40:00,104.74,104.85,104.69,104.85,16378.0,81.203,81.2882,81.1642,81.2882,16378.0
2018-03-21 13:50:00,104.84,104.85,104.61,104.73,27325.0,81.2805,81.2882,81.1022,81.1952,27325.0
2018-03-21 14:00:00,104.84,105.27,104.2,104.61,22364.0,81.2805,81.6139,80.7843,81.1022,22364.0
2018-03-21 14:10:00,104.68,104.77,104.32,104.41,10742.0,81.1564,81.2262,80.8773,80.9471,10742.0
2018-03-21 14:20:00,104.54,104.54,103.85,103.85,8600.0,81.0479,81.0479,80.513,80.513,8600.0
2018-03-21 14:30:00,103.93,104.0,103.44,103.47,18309.0,80.575,80.6292,80.1951,80.2183,18309.0
2018-03-21 14:40:00,103.46,103.47,103.2,103.28,19946.0,80.2106,80.2183,80.009,80.071,19946.0
2018-03-21 14:50:00,103.27,103.52,103.16,103.52,11888.0,80.0633,80.2571,79.978,80.2571,11888.0
2018-03-21 15:00:00,103.57,103.83,103.5,103.77,16726.0,80.2959,80.4974,80.2416,80.4509,16726.0
2018-03-21 15:10:00,103.79,104.06,103.67,103.79,19232.0,80.4664,80.6758,80.3734,80.4664,19232.0
2018-03-21 15:20:00,103.75,103.75,103.36,103.37,32760.0,80.4354,80.4354,80.1331,80.1408,32760.0
2018-03-21 15:30:00,103.34,103.58,103.33,103.49,39919.0,80.1176,80.3036,80.1098,80.2339,39919.0
2018-03-21 15:40:00,103.5,103.52,103.23,103.43,56459.0,80.2416,80.2571,80.0323,80.1873,56459.0
2018-03-21 15:50:00,103.43,103.49,103.32,103.35,95998.0,80.1873,80.2339,80.1021,80.1253,95998.0
2018-03-22 09:30:00,102.98,103.86,102.38,103.58,63169.0,79.8385,80.5207,79.3733,80.3036,63169.0
2018-03-22 09:40:00,103.49,103.92,103.43,103.69,43126.0,80.2339,80.5672,80.1873,80.3889,43126.0
2018-03-22 09:50:00,103.69,104.0,103.6,103.65,47360.0,80.3889,80.6292,80.3191,80.3579,47360.0
2018-03-22 10:00:00,103.55,103.72,103.19,103.2,28679.0,80.2804,80.4122,80.0013,80.009,28679.0
2018-03-22 10:10:00,103.19,103.42,103.1,103.3,21173.0,80.0013,80.1796,79.9315,80.0865,21173.0
2018-03-22 10:20:00,103.35,103.45,103.2,103.36,18423.0,80.1253,80.2028,80.009,80.1331,18423.0
2018-03-22 10:30:00,103.35,103.42,103.17,103.38,14595.0,80.1253,80.1796,79.9858,80.1486,14595.0
2018-03-22 10:40:00,103.41,103.5,103.25,103.47,10667.0,80.1718,80.2416,80.0478,80.2183,10667.0
2018-03-22 10:50:00,103.47,103.7,103.46,103.68,14046.0,80.2183,80.3967,80.2106,80.3812,14046.0
2018-03-22 11:00:00,103.74,103.79,103.58,103.72,11066.0,80.4277,80.4664,80.3036,80.4122,11066.0
2018-03-22 11:10:00,103.7,103.93,103.66,103.78,12251.0,80.3967,80.575,80.3657,80.4587,12251.0
2018-03-22 11:20:00,103.77,103.89,103.64,103.78,12600.0,80.4509,80.544,80.3501,80.4587,12600.0
2018-03-22 11:30:00,103.77,103.96,103.73,103.85,27805.0,80.4509,80.5982,80.4199,80.513,27805.0
2018-03-22 11:40:00,103.89,104.05,103.75,103.89,10553.0,80.544,80.668,80.4354,80.544,10553.0
2018-03-22 11:50:00,103.9,104.36,103.89,104.29,22574.0,80.5517,80.9083,80.544,80.8541,22574.0
2018-03-22 12:00:00,104.28,104.45,104.27,104.39,11909.0,80.8463,80.9781,80.8386,80.9316,11909.0
2018-03-22 12:10:00,104.41,104.92,104.35,104.75,25599.0,80.9471,81.3425,80.9006,81.2107,25599.0
2018-03-22 12:20:00,104.8,104.8,104.48,104.75,14562.0,81.2495,81.2495,81.0014,81.2107,14562.0
2018-03-22 12:30:00,104.73,104.76,104.5,104.51,10528.0,81.1952,81.2185,81.0169,81.0246,10528.0
2018-03-22 12:40:00,104.52,104.57,104.36,104.36,9905.0,81.0324,81.0712,80.9083,80.9083,9905.0
2018-03-22 12:50:00,104.4,104.6,104.4,104.46,16567.0,80.9394,81.0944,80.9394,80.9859,16567.0
2018-03-22 13:00:00,104.44,104.5,104.31,104.36,13443.0,80.9704,81.0169,80.8696,80.9083,13443.0
2018-03-22 13:10:00,104.34,104.48,104.34,104.39,13313.0,80.8928,81.0014,80.8928,80.9316,13313.0
2018-03-22 13:20:00,104.39,104.61,104.3,104.57,18902.0,80.9316,81.1022,80.8618,81.0712,18902.0
2018-03-22 13:30:00,104.53,104.68,104.45,104.49,10242.0,81.0401,81.1564,80.9781,81.0091,10242.0
2018-03-22 13:40:00,104.48,104.5,104.39,104.47,18123.0,81.0014,81.0169,80.9316,80.9936,18123.0
2018-03-22 13:50:00,104.47,104.56,104.35,104.4,14005.0,80.9936,81.0634,80.9006,80.9394,14005.0
2018-03-22 14:00:00,104.44,104.44,104.24,104.29,25190.0,80.9704,80.9704,80.8153,80.8541,25190.0
2018-03-22 14:10:00,104.3,104.63,104.27,104.55,17521.0,80.8618,81.1177,80.8386,81.0557,17521.0
2018-03-22 14:20:00,104.54,104.54,104.16,104.16,21051.0,81.0479,81.0479,80.7533,80.7533,21051.0
2018-03-22 14:30:00,104.14,104.31,103.67,104.29,27348.0,80.7378,80.8696,80.3734,80.8541,27348.0
2018-03-22 14:40:00,104.31,104.38,104.16,104.26,13066.0,80.8696,80.9239,80.7533,80.8308,13066.0
2018-03-22 14:50:00,104.28,104.28,103.97,104.04,20537.0,80.8463,80.8463,80.606,80.6603,20537.0
2018-03-22 15:00:00,104.03,104.2,104.02,104.09,19824.0,80.6525,80.7843,80.6448,80.699,19824.0
2018-03-22 15:10:00,104.02,104.15,103.89,103.93,31873.0,80.6448,80.7455,80.544,80.575,31873.0
2018-03-22 15:20:00,103.97,104.24,103.81,103.87,44864.0,80.606,80.8153,80.4819,80.5285,44864.0
2018-03-22 15:30:00,103.83,103.83,103.51,103.58,41231.0,80.4974,80.4974,80.2494,80.3036,41231.0
2018-03-22 15:40:00,103.55,103.63,102.94,103.01,58945.0,80.2804,80.3424,79.8074,79.8617,58945.0
2018-03-22 15:50:00,103.05,103.17,102.83,102.92,121254.0,79.8927,79.9858,79.7222,79.7919,121254.0
2018-03-23 09:30:00,103.33,103.78,102.97,103.78,26645.0,80.1098,80.4587,79.8307,80.4587,26645.0
2018-03-23 09:40:00,103.69,103.74,103.13,103.31,24317.0,80.3889,80.4277,79.9548,80.0943,24317.0
2018-03-23 09:50:00,103.22,103.47,103.02,103.32,14245.0,80.0245,80.2183,79.8695,80.1021,14245.0
2018-03-23 10:00:00,103.4,103.68,103.22,103.47,18616.0,80.1641,80.3812,80.0245,80.2183,18616.0
2018-03-23 10:10:00,103.49,103.57,103.32,103.33,38232.0,80.2339,80.2959,80.1021,80.1098,38232.0
2018-03-23 10:20:00,103.36,103.89,103.33,103.89,27645.0,80.1331,80.544,80.1098,80.544,27645.0
2018-03-23 10:30:00,103.95,104.21,103.71,104.0,41300.0,80.5905,80.7921,80.4044,80.6292,41300.0
2018-03-23 10:40:00,104.06,104.18,103.88,104.07,29036.0,80.6758,80.7688,80.5362,80.6835,29036.0
2018-03-23 10:50:00,104.11,104.19,103.89,104.14,16175.0,80.7145,80.7765,80.544,80.7378,16175.0
2018-03-23 11:00:00,104.14,104.29,104.01,104.04,10051.0,80.7378,80.8541,80.637,80.6603,10051.0
2018-03-23 11:10:00,104.05,104.24,103.88,103.9,20973.0,80.668,80.8153,80.5362,80.5517,20973.0
2018-03-23 11:20:00,103.96,104.08,103.9,103.94,8329.0,80.5982,80.6913,80.5517,80.5827,8329.0
2018-03-23 11:30:00,103.88,103.89,103.33,103.33,32310.0,80.5362,80.544,80.1098,80.1098,32310.0
2018-03-23 11:40:00,103.3,103.68,103.29,103.36,43230.0,80.0865,80.3812,80.0788,80.1331,43230.0
2018-03-23 11:50:00,103.38,103.43,103.19,103.25,20626.0,80.1486,80.1873,80.0013,80.0478,20626.0
2018-03-23 12:00:00,103.21,103.56,103.21,103.29,17876.0,80.0168,80.2881,80.0168,80.0788,17876.0
2018-03-23 12:10:00,103.29,103.32,103.07,103.24,23712.0,80.0788,80.1021,79.9082,80.04,23712.0
2018-03-23 12:20:00,103.23,103.39,103.23,103.24,19050.0,80.0323,80.1563,80.0323,80.04,19050.0
2018-03-23 12:30:00,103.23,103.4,103.17,103.29,15465.0,80.0323,80.1641,79.9858,80.0788,15465.0
2018-03-23 12:40:00,103.28,103.39,103.18,103.37,15193.0,80.071,80.1563,79.9935,80.1408,15193.0
2018-03-23 12:50:00,103.41,103.6,103.32,103.33,11654.0,80.1718,80.3191,80.1021,80.1098,11654.0
2018-03-23 13:00:00,103.33,103.63,103.29,103.63,9981.0,80.1098,80.3424,80.0788,80.3424,9981.0
2018-03-23 13:10:00,103.62,103.65,103.36,103.36,9103.0,80.3346,80.3579,80.1331,80.1331,9103.0
2018-03-23 13:20:00,103.41,103.41,103.25,103.25,16445.0,80.1718,80.1718,80.0478,80.0478,16445.0
2018-03-23 13:30:00,103.28,103.44,103.25,103.34,15748.0,80.071,80.1951,80.0478,80.1176,15748.0
2018-03-23 13:40:00,103.38,103.38,103.21,103.32,10337.0,80.1486,80.1486,80.0168,80.1021,10337.0
2018-03-23 13:50:00,103.34,103.51,103.28,103.47,15233.0,80.1176,80.2494,80.071,80.2183,15233.0
2018-03-23 14:00:00,103.5,103.56,103.28,103.37,12387.0,80.2416,80.2881,80.071,80.1408,12387.0
2018-03-23 14:10:00,103.34,103.44,103.18,103.44,18977.0,80.1176,80.1951,79.9935,80.1951,18977.0
2018-03-23 14:20:00,103.44,103.52,103.17,103.18,54081.0,80.1951,80.2571,79.9858,79.9935,54081.0
2018-03-23 14:30:00,103.17,103.29,103.01,103.09,19553.0,79.9858,80.0788,79.8617,79.9237,19553.0
2018-03-23 14:40:00,103.09,103.29,103.04,103.21,43438.0,79.9237,80.0788,79.885,80.0168,43438.0
2018-03-23 14:50:00,103.23,103.32,103.12,103.18,86156.0,80.0323,80.1021,79.947,79.9935,86156.0
2018-03-23 15:00:00,103.18,103.29,103.05,103.08,72073.0,79.9935,80.0788,79.8927,79.916,72073.0
2018-03-23 15:10:00,103.07,103.19,102.96,103.14,33581.0,79.9082,80.0013,79.823,79.9625,33581.0
2018-03-23 15:20:00,103.18,103.2,102.81,102.82,25369.0,79.9935,80.009,79.7067,79.7144,25369.0
2018-03-23 15:30:00,102.81,102.82,102.32,102.49,40923.0,79.7067,79.7144,79.3268,79.4586,40923.0
2018-03-23 15:40:00,102.47,102.68,102.14,102.19,50406.0,79.4431,79.6059,79.1872,79.226,50406.0
2018-03-23 15:50:00,102.16,102.47,102.01,102.28,87794.0,79.2027,79.4431,79.0864,79.2958,87794.0
2018-03-26 09:30:00,103.03,103.34,102.58,103.19,26850.0,79.8772,80.1176,79.5283,80.0013,26850.0
2018-03-26 09:40:00,103.13,103.3,102.73,102.88,17549.0,79.9548,80.0865,79.6446,79.7609,17549.0
2018-03-26 09:50:00,102.78,103.02,102.72,102.73,16841.0,79.6834,79.8695,79.6369,79.6446,16841.0
2018-03-26 10:00:00,102.83,102.93,102.53,102.62,18590.0,79.7222,79.7997,79.4896,79.5594,18590.0
2018-03-26 10:10:00,102.67,102.84,102.52,102.64,19859.0,79.5981,79.7299,79.4818,79.5749,19859.0
2018-03-26 10:20:00,102.6,102.66,102.22,102.29,13583.0,79.5439,79.5904,79.2492,79.3035,13583.0
2018-03-26 10:30:00,102.25,102.34,102.16,102.19,20851.0,79.2725,79.3423,79.2027,79.226,20851.0
2018-03-26 10:40:00,102.19,102.31,101.91,102.04,13319.0,79.226,79.319,79.0089,79.1097,13319.0
2018-03-26 10:50:00,102.04,102.18,101.8,101.86,14829.0,79.1097,79.2182,78.9236,78.9701,14829.0
2018-03-26 11:00:00,101.8,101.83,101.42,101.48,23579.0,78.9236,78.9469,78.629,78.6755,23579.0
2018-03-26 11:10:00,101.48,101.67,101.42,101.44,18436.0,78.6755,78.8228,78.629,78.6445,18436.0
2018-03-26 11:20:00,101.38,101.75,101.37,101.5,17596.0,78.598,78.8849,78.5903,78.691,17596.0
2018-03-26 11:30:00,101.55,101.67,101.32,101.33,8549.0,78.7298,78.8228,78.5515,78.5592,8549.0
2018-03-26 11:40:00,101.39,101.42,101.14,101.19,10389.0,78.6058,78.629,78.4119,78.4507,10389.0
2018-03-26 11:50:00,101.21,101.42,101.14,101.42,6101.0,78.4662,78.629,78.4119,78.629,6101.0
2018-03-26 12:00:00,101.47,101.52,101.31,101.4,6230.0,78.6678,78.7065,78.5437,78.6135,6230.0
2018-03-26 12:10:00,101.44,101.47,101.32,101.35,9882.0,78.6445,78.6678,78.5515,78.5748,9882.0
2018-03-26 12:20:00,101.34,101.38,101.23,101.27,11048.0,78.567,78.598,78.4817,78.5127,11048.0
2018-03-26 12:30:00,101.28,101.36,101.19,101.19,17081.0,78.5205,78.5825,78.4507,78.4507,17081.0
2018-03-26 12:40:00,101.19,101.27,101.05,101.09,15481.0,78.4507,78.5127,78.3422,78.3732,15481.0
2018-03-26 12:50:00,101.06,101.19,101.03,101.11,15708.0,78.3499,78.4507,78.3267,78.3887,15708.0
2018-03-26 13:00:00,101.14,101.24,101.03,101.07,15532.0,78.4119,78.4895,78.3267,78.3577,15532.0
2018-03-26 13:10:00,101.02,101.26,101.02,101.21,10842.0,78.3189,78.505,78.3189,78.4662,10842.0
2018-03-26 13:20:00,101.22,101.26,101.1,101.12,14233.0,78.474,78.505,78.3809,78.3964,14233.0
2018-03-26 13:30:00,101.13,101.3,101.1,101.3,11983.0,78.4042,78.536,78.3809,78.536,11983.0
2018-03-26 13:40:00,101.34,101.43,101.26,101.43,6318.0,78.567,78.6368,78.505,78.6368,6318.0
2018-03-26 13:50:00,101.45,101.53,101.4,101.51,12102.0,78.6523,78.7143,78.6135,78.6988,12102.0
2018-03-26 14:00:00,101.54,101.71,101.52,101.66,14070.0,78.7221,78.8539,78.7065,78.8151,14070.0
2018-03-26 14:10:00,101.69,101.81,101.68,101.74,8243.0,78.8383,78.9314,78.8306,78.8771,8243.0
2018-03-26 14:20:00,101.8,101.86,101.7,101.72,7555.0,78.9236,78.9701,78.8461,78.8616,7555.0
2018-03-26 14:30:00,101.76,101.77,101.67,101.68,12551.0,78.8926,78.9004,78.8228,78.8306,12551.0
2018-03-26 14:40:00,101.7,101.7,101.55,101.56,13701.0,78.8461,78.8461,78.7298,78.7376,13701.0
2018-03-26 14:50:00,101.58,101.61,101.41,101.42,13302.0,78.7531,78.7763,78.6213,78.629,13302.0
2018-03-26 15:00:00,101.42,101.52,101.42,101.48,15777.0,78.629,78.7065,78.629,78.6755,15777.0
2018-03-26 15:10:00,101.5,101.68,101.39,101.66,21291.0,78.691,78.8306,78.6058,78.8151,21291.0
2018-03-26 15:20:00,101.67,101.82,101.59,101.69,18459.0,78.8228,78.9391,78.7608,78.8383,18459.0
2018-03-26 15:30:00,101.66,101.94,101.66,101.87,20579.0,78.8151,79.0322,78.8151,78.9779,20579.0
2018-03-26 15:40:00,101.89,102.3,101.86,102.3,46050.0,78.9934,79.3113,78.9701,79.3113,46050.0
2018-03-26 15:50:00,102.3,102.31,102.07,102.13,103374.0,79.3113,79.319,79.133,79.1795,103374.0
2018-03-27 09:30:00,102.44,102.62,101.31,102.05,26046.0,79.4198,79.5594,78.5437,79.1174,26046.0
2018-03-27 09:40:00,101.95,102.43,101.79,101.93,19667.0,79.0399,79.4121,78.9159,79.0244,19667.0
2018-03-27 09:50:00,101.85,102.0,101.73,101.97,22288.0,78.9624,79.0787,78.8694,79.0554,22288.0
2018-03-27 10:00:00,101.9,102.3,101.78,102.19,14416.0,79.0012,79.3113,78.9081,79.226,14416.0
2018-03-27 10:10:00,102.25,102.34,101.99,102.34,10687.0,79.2725,79.3423,79.0709,79.3423,10687.0
2018-03-27 10:20:00,102.33,102.39,102.1,102.2,15642.0,79.3345,79.381,79.1562,79.2337,15642.0
2018-03-27 10:30:00,102.16,102.28,102.01,102.06,13063.0,79.2027,79.2958,79.0864,79.1252,13063.0
2018-03-27 10:40:00,102.06,102.26,102.01,102.18,12920.0,79.1252,79.2803,79.0864,79.2182,12920.0
2018-03-27 10:50:00,102.22,102.41,102.21,102.32,15661.0,79.2492,79.3965,79.2415,79.3268,15661.0
2018-03-27 11:00:00,102.33,102.69,102.29,102.66,17163.0,79.3345,79.6136,79.3035,79.5904,17163.0
2018-03-27 11:10:00,102.64,102.78,102.52,102.59,14577.0,79.5749,79.6834,79.4818,79.5361,14577.0
2018-03-27 11:20:00,102.59,102.83,102.53,102.8,15268.0,79.5361,79.7222,79.4896,79.6989,15268.0
2018-03-27 11:30:00,102.85,103.0,102.8,102.92,8920.0,79.7377,79.854,79.6989,79.7919,8920.0
2018-03-27 11:40:00,102.89,103.15,102.89,103.15,15518.0,79.7687,79.9703,79.7687,79.9703,15518.0
2018-03-27 11:50:00,103.18,103.35,103.16,103.35,10423.0,79.9935,80.1253,79.978,80.1253,10423.0
2018-03-27 12:00:00,103.43,103.49,103.25,103.4,13289.0,80.1873,80.2339,80.0478,80.1641,13289.0
2018-03-27 12:10:00,103.44,103.49,103.35,103.37,9979.0,80.1951,80.2339,80.1253,80.1408,9979.0
2018-03-27 12:20:00,103.43,103.51,103.3,103.51,10508.0,80.1873,80.2494,80.0865,80.2494,10508.0
2018-03-27 12:30:00,103.47,103.63,103.46,103.55,8054.0,80.2183,80.3424,80.2106,80.2804,8054.0
2018-03-27 12:40:00,103.49,103.73,103.49,103.66,10604.0,80.2339,80.4199,80.2339,80.3657,10604.0
2018-03-27 12:50:00,103.7,103.73,103.4,103.48,11255.0,80.3967,80.4199,80.1641,80.2261,11255.0
2018-03-27 13:00:00,103.48,103.85,103.47,103.79,12113.0,80.2261,80.513,80.2183,80.4664,12113.0
2018-03-27 13:10:00,103.82,104.18,103.81,104.12,15705.0,80.4897,80.7688,80.4819,80.7223,15705.0
2018-03-27 13:20:00,104.1,104.1,103.9,103.92,7920.0,80.7068,80.7068,80.5517,80.5672,7920.0
2018-03-27 13:30:00,103.9,103.96,103.75,103.86,11478.0,80.5517,80.5982,80.4354,80.5207,11478.0
2018-03-27 13:40:00,103.87,104.04,103.83,103.95,8417.0,80.5285,80.6603,80.4974,80.5905,8417.0
2018-03-27 13:50:00,103.94,104.19,103.88,104.19,10005.0,80.5827,80.7765,80.5362,80.7765,10005.0
2018-03-27 14:00:00,104.19,104.28,104.14,104.18,9000.0,80.7765,80.8463,80.7378,80.7688,9000.0
2018-03-27 14:10:00,104.19,104.36,104.12,104.21,14433.0,80.7765,80.9083,80.7223,80.7921,14433.0
2018-03-27 14:20:00,104.17,104.25,103.94,103.94,13941.0,80.761,80.8231,80.5827,80.5827,13941.0
2018-03-27 14:30:00,103.94,104.07,103.79,103.96,17691.0,80.5827,80.6835,80.4664,80.5982,17691.0
2018-03-27 14:40:00,104.01,104.12,103.75,103.78,14331.0,80.637,80.7223,80.4354,80.4587,14331.0
2018-03-27 14:50:00,103.77,103.93,103.6,103.61,16083.0,80.4509,80.575,80.3191,80.3269,16083.0
2018-03-27 15:00:00,103.6,103.68,103.15,103.48,15220.0,80.3191,80.3812,79.9703,80.2261,15220.0
2018-03-27 15:10:00,103.47,103.47,103.28,103.39,13107.0,80.2183,80.2183,80.071,80.1563,13107.0
2018-03-27 15:20:00,103.38,103.41,102.9,102.92,19288.0,80.1486,80.1718,79.7764,79.7919,19288.0
2018-03-27 15:30:00,102.92,102.92,102.41,102.72,35854.0,79.7919,79.7919,79.3965,79.6369,35854.0
2018-03-27 15:40:00,102.73,102.78,102.3,102.45,46848.0,79.6446,79.6834,79.3113,79.4276,46848.0
2018-03-27 15:50:00,102.47,102.89,102.45,102.76,90373.0,79.4431,79.7687,79.4276,79.6679,90373.0
2018-03-28 09:30:00,103.35,104.66,103.31,104.55,49253.0,80.1253,81.1409,80.0943,81.0557,49253.0
2018-03-28 09:40:00,104.66,104.89,104.23,104.23,19040.0,81.1409,81.3192,80.8076,80.8076,19040.0
2018-03-28 09:50:00,104.34,104.66,104.13,104.64,23634.0,80.8928,81.1409,80.73,81.1254,23634.0
2018-03-28 10:00:00,104.72,104.72,104.18,104.35,45800.0,81.1874,81.1874,80.7688,80.9006,45800.0
2018-03-28 10:10:00,104.3,104.3,103.55,103.72,22282.0,80.8618,80.8618,80.2804,80.4122,22282.0
2018-03-28 10:20:00,103.78,104.17,103.68,104.17,19011.0,80.4587,80.761,80.3812,80.761,19011.0
2018-03-28 10:30:00,104.24,104.27,103.93,104.03,10995.0,80.8153,80.8386,80.575,80.6525,10995.0
2018-03-28 10:40:00,104.19,104.46,104.17,104.32,19000.0,80.7765,80.9859,80.761,80.8773,19000.0
2018-03-28 10:50:00,104.33,104.88,104.29,104.76,20699.0,80.8851,81.3115,80.8541,81.2185,20699.0
2018-03-28 11:00:00,104.76,104.88,104.45,104.67,12039.0,81.2185,81.3115,80.9781,81.1487,12039.0
2018-03-28 11:10:00,104.6,104.84,104.47,104.47,11402.0,81.0944,81.2805,80.9936,80.9936,11402.0
2018-03-28 11:20:00,104.46,104.59,104.36,104.5,40964.0,80.9859,81.0867,80.9083,81.0169,40964.0
2018-03-28 11:30:00,104.45,104.45,104.06,104.15,27555.0,80.9781,80.9781,80.6758,80.7455,27555.0
2018-03-28 11:40:00,104.13,104.35,104.05,104.22,13663.0,80.73,80.9006,80.668,80.7998,13663.0
2018-03-28 11:50:00,104.28,104.61,104.28,104.3,6936.0,80.8463,81.1022,80.8463,80.8618,6936.0
2018-03-28 12:00:00,104.26,104.39,104.18,104.26,10719.0,80.8308,80.9316,80.7688,80.8308,10719.0
2018-03-28 12:10:00,104.3,104.5,104.2,104.5,10552.0,80.8618,81.0169,80.7843,81.0169,10552.0
2018-03-28 12:20:00,104.5,104.66,104.43,104.46,13617.0,81.0169,81.1409,80.9626,80.9859,13617.0
2018-03-28 12:30:00,104.44,104.6,104.39,104.59,14524.0,80.9704,81.0944,80.9316,81.0867,14524.0
2018-03-28 12:40:00,104.52,104.99,104.52,104.9,12269.0,81.0324,81.3968,81.0324,81.327,12269.0
2018-03-28 12:50:00,104.9,105.05,104.79,104.79,7946.0,81.327,81.4433,81.2417,81.2417,7946.0
2018-03-28 13:00:00,104.78,104.78,104.42,104.71,11747.0,81.234,81.234,80.9549,81.1797,11747.0
2018-03-28 13:10:00,104.68,104.68,104.34,104.34,21395.0,81.1564,81.1564,80.8928,80.8928,21395.0
2018-03-28 13:20:00,104.37,104.63,104.2,104.63,16834.0,80.9161,81.1177,80.7843,81.1177,16834.0
2018-03-28 13:30:00,104.6,104.74,104.5,104.7,12555.0,81.0944,81.203,81.0169,81.1719,12555.0
2018-03-28 13:40:00,104.7,105.04,104.61,105.04,7313.0,81.1719,81.4355,81.1022,81.4355,7313.0
2018-03-28 13:50:00,104.99,105.11,104.93,104.96,8003.0,81.3968,81.4898,81.3503,81.3735,8003.0
2018-03-28 14:00:00,105.04,105.14,104.91,105.07,7555.0,81.4355,81.5131,81.3348,81.4588,7555.0
2018-03-28 14:10:00,105.07,105.09,104.93,105.0,6382.0,81.4588,81.4743,81.3503,81.4045,6382.0
2018-03-28 14:20:00,105.04,105.06,104.65,104.66,12403.0,81.4355,81.451,81.1332,81.1409,12403.0
2018-03-28 14:30:00,104.64,105.1,104.64,105.1,10839.0,81.1254,81.4821,81.1254,81.4821,10839.0
2018-03-28 14:40:00,105.1,105.15,104.92,105.0,7849.0,81.4821,81.5208,81.3425,81.4045,7849.0
2018-03-28 14:50:00,105.0,105.05,104.84,104.84,8175.0,81.4045,81.4433,81.2805,81.2805,8175.0
2018-03-28 15:00:00,104.8,104.84,104.57,104.62,12849.0,81.2495,81.2805,81.0712,81.1099,12849.0
2018-03-28 15:10:00,104.61,104.84,104.61,104.76,15766.0,81.1022,81.2805,81.1022,81.2185,15766.0
2018-03-28 15:20:00,104.81,105.15,104.6,105.15,14029.0,81.2572,81.5208,81.0944,81.5208,14029.0
2018-03-28 15:30:00,105.15,105.19,104.81,105.19,23071.0,81.5208,81.5518,81.2572,81.5518,23071.0
2018-03-28 15:40:00,105.13,105.24,105.01,105.22,37385.0,81.5053,81.5906,81.4123,81.5751,37385.0
2018-03-28 15:50:00,105.23,105.26,105.02,105.03,90150.0,81.5828,81.6061,81.42,81.4278,90150.0
2018-03-29 09:30:00,105.09,105.37,104.63,105.37,25658.0,81.4743,81.6914,81.1177,81.6914,25658.0
2018-03-29 09:40:00,105.24,105.63,105.11,105.33,22777.0,81.5906,81.893,81.4898,81.6604,22777.0
2018-03-29 09:50:00,105.33,105.34,104.72,105.31,21729.0,81.6604,81.6681,81.1874,81.6449,21729.0
2018-03-29 10:00:00,105.14,105.48,104.94,105.36,17218.0,81.5131,81.7767,81.358,81.6836,17218.0
2018-03-29 10:10:00,105.35,105.45,105.19,105.25,14312.0,81.6759,81.7534,81.5518,81.5983,14312.0
2018-03-29 10:20:00,105.25,105.38,105.06,105.13,11386.0,81.5983,81.6991,81.451,81.5053,11386.0
2018-03-29 10:30:00,105.17,105.17,104.76,104.99,12875.0,81.5363,81.5363,81.2185,81.3968,12875.0
2018-03-29 10:40:00,104.91,105.05,104.67,104.78,18621.0,81.3348,81.4433,81.1487,81.234,18621.0
2018-03-29 10:50:00,104.74,104.93,104.66,104.73,19149.0,81.203,81.3503,81.1409,81.1952,19149.0
2018-03-29 11:00:00,104.77,105.4,104.77,105.38,14191.0,81.2262,81.7146,81.2262,81.6991,14191.0
2018-03-29 11:10:00,105.43,105.45,105.02,105.06,18067.0,81.7379,81.7534,81.42,81.451,18067.0
2018-03-29 11:20:00,105.07,105.25,105.01,105.23,19479.0,81.4588,81.5983,81.4123,81.5828,19479.0
2018-03-29 11:30:00,105.2,105.3,105.05,105.18,18770.0,81.5596,81.6371,81.4433,81.5441,18770.0
2018-03-29 11:40:00,105.18,105.32,105.05,105.26,10330.0,81.5441,81.6526,81.4433,81.6061,10330.0
2018-03-29 11:50:00,105.34,105.47,105.32,105.43,8151.0,81.6681,81.7689,81.6526,81.7379,8151.0
2018-03-29 12:00:00,105.46,105.47,105.15,105.15,6385.0,81.7612,81.7689,81.5208,81.5208,6385.0
2018-03-29 12:10:00,105.16,105.28,105.13,105.2,10160.0,81.5286,81.6216,81.5053,81.5596,10160.0
2018-03-29 12:20:00,105.17,105.21,105.06,105.21,8002.0,81.5363,81.5673,81.451,81.5673,8002.0
2018-03-29 12:30:00,105.19,105.35,105.13,105.28,5000.0,81.5518,81.6759,81.5053,81.6216,5000.0
2018-03-29 12:40:00,105.27,105.44,105.2,105.44,13135.0,81.6139,81.7457,81.5596,81.7457,13135.0
2018-03-29 12:50:00,105.43,105.56,105.38,105.5,12684.0,81.7379,81.8387,81.6991,81.7922,12684.0
2018-03-29 13:00:00,105.53,105.63,105.36,105.36,7427.0,81.8154,81.893,81.6836,81.6836,7427.0
2018-03-29 13:10:00,105.38,105.51,105.36,105.51,6164.0,81.6991,81.7999,81.6836,81.7999,6164.0
2018-03-29 13:20:00,105.5,105.56,105.41,105.41,6629.0,81.7922,81.8387,81.7224,81.7224,6629.0
2018-03-29 13:30:00,105.39,105.52,105.21,105.39,15160.0,81.7069,81.8077,81.5673,81.7069,15160.0
2018-03-29 13:40:00,105.37,105.47,105.37,105.41,27233.0,81.6914,81.7689,81.6914,81.7224,27233.0
2018-03-29 13:50:00,105.48,105.65,105.35,105.35,12652.0,81.7767,81.9085,81.6759,81.6759,12652.0
2018-03-29 14:00:00,105.4,105.68,105.38,105.67,14733.0,81.7146,81.9317,81.6991,81.924,14733.0
2018-03-29 14:10:00,105.7,105.86,105.67,105.76,22626.0,81.9472,82.0713,81.924,81.9937,22626.0
2018-03-29 14:20:00,105.74,105.75,105.6,105.63,12118.0,81.9782,81.986,81.8697,81.893,12118.0
2018-03-29 14:30:00,105.66,105.77,105.61,105.64,7674.0,81.9162,82.0015,81.8774,81.9007,7674.0
2018-03-29 14:40:00,105.64,105.84,105.61,105.77,14113.0,81.9007,82.0558,81.8774,82.0015,14113.0
2018-03-29 14:50:00,105.79,105.83,105.51,105.54,28345.0,82.017,82.048,81.7999,81.8232,28345.0
2018-03-29 15:00:00,105.54,105.79,105.47,105.66,28023.0,81.8232,82.017,81.7689,81.9162,28023.0
2018-03-29 15:10:00,105.65,105.69,105.22,105.25,13339.0,81.9085,81.9395,81.5751,81.5983,13339.0
2018-03-29 15:20:00,105.28,105.46,105.16,105.43,21462.0,81.6216,81.7612,81.5286,81.7379,21462.0
2018-03-29 15:30:00,105.42,105.42,105.02,105.26,25053.0,81.7301,81.7301,81.42,81.6061,25053.0
2018-03-29 15:40:00,105.25,105.64,105.11,105.64,30745.0,81.5983,81.9007,81.4898,81.9007,30745.0
2018-03-29 15:50:00,105.67,105.68,105.28,105.37,97403.0,81.924,81.9317,81.6216,81.6914,97403.0
2018-04-02 09:30:00,105.56,105.67,104.83,105.21,23083.0,81.8387,81.924,81.2727,81.5673,23083.0
2018-04-02 09:40:00,105.12,105.12,104.75,104.77,17484.0,81.4976,81.4976,81.2107,81.2262,17484.0
2018-04-02 09:50:00,104.67,104.7,103.85,103.99,12330.0,81.1487,81.1719,80.513,80.6215,12330.0
2018-04-02 10:00:00,103.93,104.14,103.76,103.79,17988.0,80.575,80.7378,80.4432,80.4664,17988.0
2018-04-02 10:10:00,103.84,103.96,103.69,103.95,6144.0,80.5052,80.5982,80.3889,80.5905,6144.0
2018-04-02 10:20:00,103.89,104.01,103.78,103.81,10077.0,80.544,80.637,80.4587,80.4819,10077.0
2018-04-02 10:30:00,103.84,103.84,103.41,103.5,12285.0,80.5052,80.5052,80.1718,80.2416,12285.0
2018-04-02 10:40:00,103.42,103.52,103.28,103.28,9457.0,80.1796,80.2571,80.071,80.071,9457.0
2018-04-02 10:50:00,103.25,103.38,103.14,103.18,12246.0,80.0478,80.1486,79.9625,79.9935,12246.0
2018-04-02 11:00:00,103.19,103.25,102.91,103.24,13131.0,80.0013,80.0478,79.7842,80.04,13131.0
2018-04-02 11:10:00,103.09,103.29,102.87,103.04,13406.0,79.9237,80.0788,79.7532,79.885,13406.0
2018-04-02 11:20:00,102.98,103.03,102.78,103.02,11778.0,79.8385,79.8772,79.6834,79.8695,11778.0
2018-04-02 11:30:00,102.96,103.19,102.76,102.77,14329.0,79.823,80.0013,79.6679,79.6757,14329.0
2018-04-02 11:40:00,102.73,102.86,102.44,102.86,12436.0,79.6446,79.7454,79.4198,79.7454,12436.0
2018-04-02 11:50:00,102.81,102.81,102.51,102.65,14312.0,79.7067,79.7067,79.4741,79.5826,14312.0
2018-04-02 12:00:00,102.62,102.71,102.16,102.16,13985.0,79.5594,79.6291,79.2027,79.2027,13985.0
2018-04-02 12:10:00,102.2,102.39,102.1,102.38,11258.0,79.2337,79.381,79.1562,79.3733,11258.0
2018-04-02 12:20:00,102.35,102.36,102.17,102.33,4329.0,79.35,79.3578,79.2105,79.3345,4329.0
2018-04-02 12:30:00,102.41,102.63,102.41,102.57,5573.0,79.3965,79.5671,79.3965,79.5206,5573.0
2018-04-02 12:40:00,102.5,103.01,102.39,102.9,9840.0,79.4663,79.8617,79.381,79.7764,9840.0
2018-04-02 12:50:00,102.9,103.05,102.82,103.01,7766.0,79.7764,79.8927,79.7144,79.8617,7766.0
2018-04-02 13:00:00,103.03,103.08,102.92,102.97,7611.0,79.8772,79.916,79.7919,79.8307,7611.0
2018-04-02 13:10:00,102.97,103.18,102.97,103.16,8243.0,79.8307,79.9935,79.8307,79.978,8243.0
2018-04-02 13:20:00,103.24,103.24,102.89,102.89,6639.0,80.04,80.04,79.7687,79.7687,6639.0
2018-04-02 13:30:00,102.8,103.07,102.77,102.99,20025.0,79.6989,79.9082,79.6757,79.8462,20025.0
2018-04-02 13:40:00,102.98,103.0,102.75,102.9,24311.0,79.8385,79.854,79.6601,79.7764,24311.0
2018-04-02 13:50:00,102.87,103.01,102.76,102.87,29860.0,79.7532,79.8617,79.6679,79.7532,29860.0
2018-04-02 14:00:00,102.87,102.94,102.66,102.82,16643.0,79.7532,79.8074,79.5904,79.7144,16643.0
2018-04-02 14:10:00,102.79,103.14,102.67,103.14,13591.0,79.6912,79.9625,79.5981,79.9625,13591.0
2018-04-02 14:20:00,103.12,103.17,102.8,102.94,13636.0,79.947,79.9858,79.6989,79.8074,13636.0
2018-04-02 14:30:00,102.88,102.95,102.77,102.81,14206.0,79.7609,79.8152,79.6757,79.7067,14206.0
2018-04-02 14:40:00,102.8,102.83,102.54,102.68,6172.0,79.6989,79.7222,79.4973,79.6059,6172.0
2018-04-02 14:50:00,102.68,102.87,102.41,102.48,10677.0,79.6059,79.7532,79.3965,79.4508,10677.0
2018-04-02 15:00:00,102.47,102.57,102.1,102.23,20740.0,79.4431,79.5206,79.1562,79.257,20740.0
2018-04-02 15:10:00,102.18,102.35,102.05,102.34,20756.0,79.2182,79.35,79.1174,79.3423,20756.0
2018-04-02 15:20:00,102.39,102.39,102.0,102.0,19217.0,79.381,79.381,79.0787,79.0787,19217.0
2018-04-02 15:30:00,102.05,102.44,102.05,102.4,18259.0,79.1174,79.4198,79.1174,79.3888,18259.0
2018-04-02 15:40:00,102.36,102.92,102.26,102.91,47914.0,79.3578,79.7919,79.2803,79.7842,47914.0
2018-04-02 15:50:00,102.92,103.1,102.8,102.91,76487.0,79.7919,79.9315,79.6989,79.7842,76487.0
2018-04-03 09:30:00,102.97,103.15,102.0,102.23,37472.0,79.8307,79.9703,79.0787,79.257,37472.0
2018-04-03 09:40:00,102.04,102.13,101.73,101.91,23533.0,79.1097,79.1795,78.8694,79.0089,23533.0
2018-04-03 09:50:00,102.07,102.69,102.07,102.39,12289.0,79.133,79.6136,79.133,79.381,12289.0
2018-04-03 10:00:00,102.47,102.67,102.25,102.41,25783.0,79.4431,79.5981,79.2725,79.3965,25783.0
2018-04-03 10:10:00,102.41,102.61,102.28,102.32,9989.0,79.3965,79.5516,79.2958,79.3268,9989.0
2018-04-03 10:20:00,102.25,102.3,101.99,102.18,5750.0,79.2725,79.3113,79.0709,79.2182,5750.0
2018-04-03 10:30:00,102.2,102.52,102.11,102.52,6479.0,79.2337,79.4818,79.164,79.4818,6479.0
2018-04-03 10:40:00,102.53,102.61,102.3,102.61,7437.0,79.4896,79.5516,79.3113,79.5516,7437.0
2018-04-03 10:50:00,102.63,102.76,102.47,102.69,11434.0,79.5671,79.6679,79.4431,79.6136,11434.0
2018-04-03 11:00:00,102.64,102.92,102.63,102.84,7501.0,79.5749,79.7919,79.5671,79.7299,7501.0
2018-04-03 11:10:00,102.93,102.93,102.6,102.76,7118.0,79.7997,79.7997,79.5439,79.6679,7118.0
2018-04-03 11:20:00,102.8,102.96,102.69,102.69,11948.0,79.6989,79.823,79.6136,79.6136,11948.0
2018-04-03 11:30:00,102.73,102.96,102.72,102.81,4328.0,79.6446,79.823,79.6369,79.7067,4328.0
2018-04-03 11:40:00,102.76,102.86,102.68,102.83,4480.0,79.6679,79.7454,79.6059,79.7222,4480.0
2018-04-03 11:50:00,102.88,102.92,102.79,102.92,9937.0,79.7609,79.7919,79.6912,79.7919,9937.0
2018-04-03 12:00:00,102.9,103.12,102.88,103.12,6503.0,79.7764,79.947,79.7609,79.947,6503.0
2018-04-03 12:10:00,103.06,103.14,103.01,103.08,6105.0,79.9005,79.9625,79.8617,79.916,6105.0
2018-04-03 12:20:00,103.04,103.07,102.93,102.99,3495.0,79.885,79.9082,79.7997,79.8462,3495.0
2018-04-03 12:30:00,102.93,103.0,102.76,102.76,7704.0,79.7997,79.854,79.6679,79.6679,7704.0
2018-04-03 12:40:00,102.8,102.98,102.8,102.82,6742.0,79.6989,79.8385,79.6989,79.7144,6742.0
2018-04-03 12:50:00,102.84,102.84,102.56,102.58,5497.0,79.7299,79.7299,79.5128,79.5283,5497.0
2018-04-03 13:00:00,102.54,102.62,102.43,102.43,6148.0,79.4973,79.5594,79.4121,79.4121,6148.0
2018-04-03 13:10:00,102.42,102.52,102.34,102.44,6168.0,79.4043,79.4818,79.3423,79.4198,6168.0
2018-04-03 13:20:00,102.46,102.77,102.43,102.57,8649.0,79.4353,79.6757,79.4121,79.5206,8649.0
2018-04-03 13:30:00,102.65,102.67,102.49,102.49,8095.0,79.5826,79.5981,79.4586,79.4586,8095.0
2018-04-03 13:40:00,102.48,102.68,102.45,102.52,6398.0,79.4508,79.6059,79.4276,79.4818,6398.0
2018-04-03 13:50:00,102.55,102.85,102.55,102.8,7942.0,79.5051,79.7377,79.5051,79.6989,7942.0
2018-04-03 14:00:00,102.84,102.85,102.63,102.72,7617.0,79.7299,79.7377,79.5671,79.6369,7617.0
2018-04-03 14:10:00,102.68,102.72,102.54,102.72,6313.0,79.6059,79.6369,79.4973,79.6369,6313.0
2018-04-03 14:20:00,102.66,102.99,102.66,102.84,6835.0,79.5904,79.8462,79.5904,79.7299,6835.0
2018-04-03 14:30:00,102.83,102.9,102.61,102.7,9085.0,79.7222,79.7764,79.5516,79.6214,9085.0
2018-04-03 14:40:00,102.69,102.92,102.53,102.91,9567.0,79.6136,79.7919,79.4896,79.7842,9567.0
2018-04-03 14:50:00,102.85,103.05,102.71,102.92,10193.0,79.7377,79.8927,79.6291,79.7919,10193.0
2018-04-03 15:00:00,102.9,103.59,102.86,103.52,17423.0,79.7764,80.3114,79.7454,80.2571,17423.0
2018-04-03 15:10:00,103.52,103.59,103.21,103.35,17852.0,80.2571,80.3114,80.0168,80.1253,17852.0
2018-04-03 15:20:00,103.38,103.54,103.26,103.51,19835.0,80.1486,80.2726,80.0555,80.2494,19835.0
2018-04-03 15:30:00,103.51,103.52,102.96,102.99,25544.0,80.2494,80.2571,79.823,79.8462,25544.0
2018-04-03 15:40:00,103.01,103.05,102.8,102.84,41091.0,79.8617,79.8927,79.6989,79.7299,41091.0
2018-04-03 15:50:00,102.83,103.1,102.65,103.05,88302.0,79.7222,79.9315,79.5826,79.8927,88302.0
2018-04-04 09:30:00,102.48,102.88,102.14,102.54,20031.0,79.4508,79.7609,79.1872,79.4973,20031.0
2018-04-04 09:40:00,102.54,102.8,102.28,102.62,13253.0,79.4973,79.6989,79.2958,79.5594,13253.0
2018-04-04 09:50:00,102.58,102.88,102.52,102.84,7287.0,79.5283,79.7609,79.4818,79.7299,7287.0
2018-04-04 10:00:00,102.88,103.15,102.63,103.15,5649.0,79.7609,79.9703,79.5671,79.9703,5649.0
2018-04-04 10:10:00,103.05,103.09,102.81,103.01,11421.0,79.8927,79.9237,79.7067,79.8617,11421.0
2018-04-04 10:20:00,102.95,103.31,102.92,103.25,5862.0,79.8152,80.0943,79.7919,80.0478,5862.0
2018-04-04 10:30:00,103.32,103.6,103.21,103.59,11052.0,80.1021,80.3191,80.0168,80.3114,11052.0
2018-04-04 10:40:00,103.63,103.65,103.2,103.2,8045.0,80.3424,80.3579,80.009,80.009,8045.0
2018-04-04 10:50:00,103.16,103.49,103.15,103.38,7351.0,79.978,80.2339,79.9703,80.1486,7351.0
2018-04-04 11:00:00,103.34,103.47,103.14,103.38,13644.0,80.1176,80.2183,79.9625,80.1486,13644.0
2018-04-04 11:10:00,103.46,103.47,103.03,103.07,12785.0,80.2106,80.2183,79.8772,79.9082,12785.0
2018-04-04 11:20:00,103.05,103.11,102.84,102.84,9670.0,79.8927,79.9392,79.7299,79.7299,9670.0
2018-04-04 11:30:00,102.87,102.94,102.73,102.73,14086.0,79.7532,79.8074,79.6446,79.6446,14086.0
2018-04-04 11:40:00,102.74,102.97,102.73,102.92,8018.0,79.6524,79.8307,79.6446,79.7919,8018.0
2018-04-04 11:50:00,103.05,103.05,102.77,102.81,6876.0,79.8927,79.8927,79.6757,79.7067,6876.0
2018-04-04 12:00:00,102.85,102.98,102.84,102.98,7817.0,79.7377,79.8385,79.7299,79.8385,7817.0
2018-04-04 12:10:00,102.97,103.09,102.9,102.94,8763.0,79.8307,79.9237,79.7764,79.8074,8763.0
2018-04-04 12:20:00,102.93,103.18,102.93,103.12,6562.0,79.7997,79.9935,79.7997,79.947,6562.0
2018-04-04 12:30:00,103.12,103.31,103.08,103.17,5710.0,79.947,80.0943,79.916,79.9858,5710.0
2018-04-04 12:40:00,103.19,103.2,103.1,103.16,5155.0,80.0013,80.009,79.9315,79.978,5155.0
2018-04-04 12:50:00,103.15,103.36,103.09,103.35,5902.0,79.9703,80.1331,79.9237,80.1253,5902.0
2018-04-04 13:00:00,103.37,103.4,103.24,103.24,5419.0,80.1408,80.1641,80.04,80.04,5419.0
2018-04-04 13:10:00,103.22,103.37,103.19,103.31,7809.0,80.0245,80.1408,80.0013,80.0943,7809.0
2018-04-04 13:20:00,103.3,103.43,103.2,103.32,10840.0,80.0865,80.1873,80.009,80.1021,10840.0
2018-04-04 13:30:00,103.32,103.76,103.22,103.76,10863.0,80.1021,80.4432,80.0245,80.4432,10863.0
2018-04-04 13:40:00,103.74,103.87,103.72,103.75,16000.0,80.4277,80.5285,80.4122,80.4354,16000.0
2018-04-04 13:50:00,103.79,103.8,103.64,103.74,18114.0,80.4664,80.4742,80.3501,80.4277,18114.0
2018-04-04 14:00:00,103.74,104.22,103.72,104.19,31078.0,80.4277,80.7998,80.4122,80.7765,31078.0
2018-04-04 14:10:00,104.2,104.31,104.1,104.26,17112.0,80.7843,80.8696,80.7068,80.8308,17112.0
2018-04-04 14:20:00,104.24,104.5,104.2,104.42,13722.0,80.8153,81.0169,80.7843,80.9549,13722.0
2018-04-04 14:30:00,104.46,104.46,104.24,104.41,18302.0,80.9859,80.9859,80.8153,80.9471,18302.0
2018-04-04 14:40:00,104.41,104.73,104.39,104.66,13474.0,80.9471,81.1952,80.9316,81.1409,13474.0
2018-04-04 14:50:00,104.65,104.75,104.46,104.62,8497.0,81.1332,81.2107,80.9859,81.1099,8497.0
2018-04-04 15:00:00,104.61,104.97,104.6,104.88,16690.0,81.1022,81.3813,81.0944,81.3115,16690.0
2018-04-04 15:10:00,104.8,104.8,104.46,104.46,12553.0,81.2495,81.2495,80.9859,80.9859,12553.0
2018-04-04 15:20:00,104.44,104.9,104.44,104.8,18748.0,80.9704,81.327,80.9704,81.2495,18748.0
2018-04-04 15:30:00,104.84,104.91,104.73,104.83,23987.0,81.2805,81.3348,81.1952,81.2727,23987.0
2018-04-04 15:40:00,104.83,104.83,104.57,104.58,32369.0,81.2727,81.2727,81.0712,81.0789,32369.0
2018-04-04 15:50:00,104.59,104.73,104.55,104.63,58518.0,81.0867,81.1952,81.0557,81.1177,58518.0
2018-04-05 09:30:00,104.64,104.83,104.2,104.29,17109.0,81.1254,81.2727,80.7843,80.8541,17109.0
2018-04-05 09:40:00,104.39,104.39,103.73,103.81,9573.0,80.9316,80.9316,80.4199,80.4819,9573.0
2018-04-05 09:50:00,103.84,104.2,103.73,104.2,8010.0,80.5052,80.7843,80.4199,80.7843,8010.0
2018-04-05 10:00:00,104.25,104.26,103.89,104.07,7416.0,80.8231,80.8308,80.544,80.6835,7416.0
2018-04-05 10:10:00,104.03,104.25,104.02,104.03,5800.0,80.6525,80.8231,80.6448,80.6525,5800.0
2018-04-05 10:20:00,104.01,104.17,103.94,104.06,9140.0,80.637,80.761,80.5827,80.6758,9140.0
2018-04-05 10:30:00,104.08,104.09,103.76,103.78,8212.0,80.6913,80.699,80.4432,80.4587,8212.0
2018-04-05 10:40:00,103.75,103.85,103.71,103.71,5208.0,80.4354,80.513,80.4044,80.4044,5208.0
2018-04-05 10:50:00,103.65,103.7,103.54,103.54,3955.0,80.3579,80.3967,80.2726,80.2726,3955.0
2018-04-05 11:00:00,103.58,104.02,103.56,104.02,4815.0,80.3036,80.6448,80.2881,80.6448,4815.0
2018-04-05 11:10:00,104.02,104.13,103.89,104.01,5656.0,80.6448,80.73,80.544,80.637,5656.0
2018-04-05 11:20:00,104.02,104.17,103.88,104.17,7215.0,80.6448,80.761,80.5362,80.761,7215.0
2018-04-05 11:30:00,104.17,104.57,104.17,104.5,15517.0,80.761,81.0712,80.761,81.0169,15517.0
2018-04-05 11:40:00,104.53,104.7,104.46,104.65,15084.0,81.0401,81.1719,80.9859,81.1332,15084.0
2018-04-05 11:50:00,104.61,104.75,104.47,104.54,7659.0,81.1022,81.2107,80.9936,81.0479,7659.0
2018-04-05 12:00:00,104.56,104.63,104.49,104.49,5022.0,81.0634,81.1177,81.0091,81.0091,5022.0
2018-04-05 12:10:00,104.48,104.74,104.48,104.55,9312.0,81.0014,81.203,81.0014,81.0557,9312.0
2018-04-05 12:20:00,104.57,104.59,104.33,104.36,2275.0,81.0712,81.0867,80.8851,80.9083,2275.0
2018-04-05 12:30:00,104.4,104.47,104.3,104.47,8322.0,80.9394,80.9936,80.8618,80.9936,8322.0
2018-04-05 12:40:00,104.43,104.43,104.27,104.4,5634.0,80.9626,80.9626,80.8386,80.9394,5634.0
2018-04-05 12:50:00,104.38,104.54,104.36,104.51,4176.0,80.9239,81.0479,80.9083,81.0246,4176.0
2018-04-05 13:00:00,104.55,104.68,104.55,104.63,6181.0,81.0557,81.1564,81.0557,81.1177,6181.0
2018-04-05 13:10:00,104.64,104.64,104.4,104.51,6352.0,81.1254,81.1254,80.9394,81.0246,6352.0
2018-04-05 13:20:00,104.55,104.6,104.45,104.45,7393.0,81.0557,81.0944,80.9781,80.9781,7393.0
2018-04-05 13:30:00,104.48,104.51,104.4,104.5,5681.0,81.0014,81.0246,80.9394,81.0169,5681.0
2018-04-05 13:40:00,104.47,104.47,104.24,104.34,7045.0,80.9936,80.9936,80.8153,80.8928,7045.0
2018-04-05 13:50:00,104.38,104.6,104.38,104.52,9967.0,80.9239,81.0944,80.9239,81.0324,9967.0
2018-04-05 14:00:00,104.5,104.79,104.5,104.57,9138.0,81.0169,81.2417,81.0169,81.0712,9138.0
2018-04-05 14:10:00,104.53,104.73,104.51,104.6,6464.0,81.0401,81.1952,81.0246,81.0944,6464.0
2018-04-05 14:20:00,104.59,104.68,104.52,104.52,6611.0,81.0867,81.1564,81.0324,81.0324,6611.0
2018-04-05 14:30:00,104.58,104.79,104.56,104.79,5979.0,81.0789,81.2417,81.0634,81.2417,5979.0
2018-04-05 14:40:00,104.76,104.89,104.73,104.84,6870.0,81.2185,81.3192,81.1952,81.2805,6870.0
2018-04-05 14:50:00,104.82,104.89,104.79,104.82,8635.0,81.265,81.3192,81.2417,81.265,8635.0
2018-04-05 15:00:00,104.78,105.08,104.72,105.05,14389.0,81.234,81.4666,81.1874,81.4433,14389.0
2018-04-05 15:10:00,105.05,105.11,104.97,105.0,9039.0,81.4433,81.4898,81.3813,81.4045,9039.0
2018-04-05 15:20:00,105.01,105.03,104.94,104.96,9306.0,81.4123,81.4278,81.358,81.3735,9306.0
2018-04-05 15:30:00,104.96,104.96,104.79,104.82,13232.0,81.3735,81.3735,81.2417,81.265,13232.0
2018-04-05 15:40:00,104.81,105.16,104.81,105.16,22983.0,81.2572,81.5286,81.2572,81.5286,22983.0
2018-04-05 15:50:00,105.18,105.39,105.09,105.21,87408.0,81.5441,81.7069,81.4743,81.5673,87408.0
2018-04-06 09:30:00,105.29,105.98,105.29,105.64,28144.0,81.6294,82.1643,81.6294,81.9007,28144.0
2018-04-06 09:40:00,105.58,105.92,105.38,105.88,8007.0,81.8542,82.1178,81.6991,82.0868,8007.0
2018-04-06 09:50:00,105.86,106.06,105.74,105.86,6946.0,82.0713,82.2263,81.9782,82.0713,6946.0
2018-04-06 10:00:00,105.88,105.99,105.68,105.75,12356.0,82.0868,82.1721,81.9317,81.986,12356.0
2018-04-06 10:10:00,105.67,105.72,105.51,105.59,10988.0,81.924,81.9627,81.7999,81.8619,10988.0
2018-04-06 10:20:00,105.61,105.66,105.25,105.25,4600.0,81.8774,81.9162,81.5983,81.5983,4600.0
2018-04-06 10:30:00,105.27,105.46,105.18,105.26,6199.0,81.6139,81.7612,81.5441,81.6061,6199.0
2018-04-06 10:40:00,105.21,105.22,104.98,105.16,6532.0,81.5673,81.5751,81.389,81.5286,6532.0
2018-04-06 10:50:00,105.24,105.28,105.1,105.18,4457.0,81.5906,81.6216,81.4821,81.5441,4457.0
2018-04-06 11:00:00,105.15,105.27,105.07,105.23,9871.0,81.5208,81.6139,81.4588,81.5828,9871.0
2018-04-06 11:10:00,105.27,105.34,105.0,105.11,11166.0,81.6139,81.6681,81.4045,81.4898,11166.0
2018-04-06 11:20:00,105.12,105.17,104.93,104.93,12045.0,81.4976,81.5363,81.3503,81.3503,12045.0
2018-04-06 11:30:00,104.9,104.97,104.87,104.9,7373.0,81.327,81.3813,81.3037,81.327,7373.0
2018-04-06 11:40:00,104.89,104.95,104.82,104.83,6144.0,81.3192,81.3658,81.265,81.2727,6144.0
2018-04-06 11:50:00,104.83,104.97,104.76,104.76,8502.0,81.2727,81.3813,81.2185,81.2185,8502.0
2018-04-06 12:00:00,104.66,104.74,104.58,104.66,4393.0,81.1409,81.203,81.0789,81.1409,4393.0
2018-04-06 12:10:00,104.66,104.74,104.61,104.64,6234.0,81.1409,81.203,81.1022,81.1254,6234.0
2018-04-06 12:20:00,104.62,104.73,104.54,104.57,9860.0,81.1099,81.1952,81.0479,81.0712,9860.0
2018-04-06 12:30:00,104.55,104.74,104.54,104.73,10039.0,81.0557,81.203,81.0479,81.1952,10039.0
2018-04-06 12:40:00,104.75,104.9,104.75,104.87,7472.0,81.2107,81.327,81.2107,81.3037,7472.0
2018-04-06 12:50:00,104.9,105.1,104.89,105.09,3000.0,81.327,81.4821,81.3192,81.4743,3000.0
2018-04-06 13:00:00,105.04,105.09,104.85,104.95,7397.0,81.4355,81.4743,81.2882,81.3658,7397.0
2018-04-06 13:10:00,104.86,104.97,104.74,104.96,9093.0,81.296,81.3813,81.203,81.3735,9093.0
2018-04-06 13:20:00,104.98,105.17,104.94,105.17,3468.0,81.389,81.5363,81.358,81.5363,3468.0
2018-04-06 13:30:00,105.13,105.16,104.97,105.0,5901.0,81.5053,81.5286,81.3813,81.4045,5901.0
2018-04-06 13:40:00,104.98,105.02,104.73,104.73,5425.0,81.389,81.42,81.1952,81.1952,5425.0
2018-04-06 13:50:00,104.68,104.68,104.36,104.36,9468.0,81.1564,81.1564,80.9083,80.9083,9468.0
2018-04-06 14:00:00,104.33,104.79,104.3,104.6,23045.0,80.8851,81.2417,80.8618,81.0944,23045.0
2018-04-06 14:10:00,104.64,104.79,104.57,104.68,13631.0,81.1254,81.2417,81.0712,81.1564,13631.0
2018-04-06 14:20:00,104.69,104.8,104.52,104.65,14400.0,81.1642,81.2495,81.0324,81.1332,14400.0
2018-04-06 14:30:00,104.55,104.62,104.16,104.27,21306.0,81.0557,81.1099,80.7533,80.8386,21306.0
2018-04-06 14:40:00,104.24,104.41,104.12,104.22,13260.0,80.8153,80.9471,80.7223,80.7998,13260.0
2018-04-06 14:50:00,104.27,104.3,103.94,104.09,14952.0,80.8386,80.8618,80.5827,80.699,14952.0
2018-04-06 15:00:00,104.1,104.18,103.98,104.13,14539.0,80.7068,80.7688,80.6137,80.73,14539.0
2018-04-06 15:10:00,104.14,104.38,104.11,104.24,17850.0,80.7378,80.9239,80.7145,80.8153,17850.0
2018-04-06 15:20:00,104.25,104.32,103.98,104.01,19006.0,80.8231,80.8773,80.6137,80.637,19006.0
2018-04-06 15:30:00,103.99,104.18,103.95,104.18,19597.0,80.6215,80.7688,80.5905,80.7688,19597.0
2018-04-06 15:40:00,104.2,104.35,104.01,104.02,29143.0,80.7843,80.9006,80.637,80.6448,29143.0
2018-04-06 15:50:00,104.05,104.47,104.04,104.31,80840.0,80.668,80.9936,80.6603,80.8696,80840.0
2018-04-09 09:30:00,104.39,105.15,104.26,104.39,13398.0,80.9316,81.5208,80.8308,80.9316,13398.0
2018-04-09 09:40:00,104.27,104.34,104.08,104.24,10923.0,80.8386,80.8928,80.6913,80.8153,10923.0
2018-04-09 09:50:00,104.24,104.99,104.24,104.68,34066.0,80.8153,81.3968,80.8153,81.1564,34066.0
2018-04-09 10:00:00,104.64,104.78,104.62,104.69,13299.0,81.1254,81.234,81.1099,81.1642,13299.0
2018-04-09 10:10:00,104.64,104.82,104.59,104.8,4843.0,81.1254,81.265,81.0867,81.2495,4843.0
2018-04-09 10:20:00,104.82,105.19,104.82,105.19,7621.0,81.265,81.5518,81.265,81.5518,7621.0
2018-04-09 10:30:00,105.25,105.54,105.24,105.31,5201.0,81.5983,81.8232,81.5906,81.6449,5201.0
2018-04-09 10:40:00,105.36,105.4,105.13,105.16,7241.0,81.6836,81.7146,81.5053,81.5286,7241.0
2018-04-09 10:50:00,105.21,105.35,105.16,105.19,12881.0,81.5673,81.6759,81.5286,81.5518,12881.0
2018-04-09 11:00:00,105.23,105.36,105.16,105.34,24287.0,81.5828,81.6836,81.5286,81.6681,24287.0
2018-04-09 11:10:00,105.38,105.38,105.12,105.18,4508.0,81.6991,81.6991,81.4976,81.5441,4508.0
2018-04-09 11:20:00,105.13,105.13,104.87,104.97,8979.0,81.5053,81.5053,81.3037,81.3813,8979.0
2018-04-09 11:30:00,104.99,105.36,104.96,105.32,19401.0,81.3968,81.6836,81.3735,81.6526,19401.0
2018-04-09 11:40:00,105.37,105.75,105.34,105.63,20374.0,81.6914,81.986,81.6681,81.893,20374.0
2018-04-09 11:50:00,105.68,105.73,105.46,105.68,7007.0,81.9317,81.9705,81.7612,81.9317,7007.0
2018-04-09 12:00:00,105.66,105.8,105.62,105.73,11749.0,81.9162,82.0248,81.8852,81.9705,11749.0
2018-04-09 12:10:00,105.73,105.76,105.54,105.69,7093.0,81.9705,81.9937,81.8232,81.9395,7093.0
2018-04-09 12:20:00,105.73,105.76,105.63,105.75,6663.0,81.9705,81.9937,81.893,81.986,6663.0
2018-04-09 12:30:00,105.79,105.84,105.66,105.68,2967.0,82.017,82.0558,81.9162,81.9317,2967.0
2018-04-09 12:40:00,105.63,105.81,105.6,105.79,6588.0,81.893,82.0325,81.8697,82.017,6588.0
2018-04-09 12:50:00,105.84,105.88,105.67,105.85,5369.0,82.0558,82.0868,81.924,82.0635,5369.0
2018-04-09 13:00:00,105.87,105.9,105.76,105.85,6083.0,82.079,82.1023,81.9937,82.0635,6083.0
2018-04-09 13:10:00,105.84,105.99,105.83,105.92,6726.0,82.0558,82.1721,82.048,82.1178,6726.0
2018-04-09 13:20:00,105.9,105.98,105.85,105.96,4830.0,82.1023,82.1643,82.0635,82.1488,4830.0
2018-04-09 13:30:00,105.9,105.98,105.74,105.95,7861.0,82.1023,82.1643,81.9782,82.141,7861.0
2018-04-09 13:40:00,105.91,105.99,105.73,105.74,7419.0,82.11,82.1721,81.9705,81.9782,7419.0
2018-04-09 13:50:00,105.81,105.96,105.78,105.85,7196.0,82.0325,82.1488,82.0092,82.0635,7196.0
2018-04-09 14:00:00,105.74,105.75,105.54,105.63,8368.0,81.9782,81.986,81.8232,81.893,8368.0
2018-04-09 14:10:00,105.58,105.64,105.53,105.62,4584.0,81.8542,81.9007,81.8154,81.8852,4584.0
2018-04-09 14:20:00,105.59,105.59,105.4,105.43,5874.0,81.8619,81.8619,81.7146,81.7379,5874.0
2018-04-09 14:30:00,105.39,105.5,105.35,105.41,6076.0,81.7069,81.7922,81.6759,81.7224,6076.0
2018-04-09 14:40:00,105.4,105.43,105.25,105.43,11600.0,81.7146,81.7379,81.5983,81.7379,11600.0
2018-04-09 14:50:00,105.45,105.59,105.45,105.52,11664.0,81.7534,81.8619,81.7534,81.8077,11664.0
2018-04-09 15:00:00,105.52,105.59,105.42,105.59,11499.0,81.8077,81.8619,81.7301,81.8619,11499.0
2018-04-09 15:10:00,105.57,105.57,105.17,105.19,10184.0,81.8464,81.8464,81.5363,81.5518,10184.0
2018-04-09 15:20:00,105.12,105.16,105.0,105.15,12826.0,81.4976,81.5286,81.4045,81.5208,12826.0
2018-04-09 15:30:00,105.14,105.14,104.95,105.03,14691.0,81.5131,81.5131,81.3658,81.4278,14691.0
2018-04-09 15:40:00,105.04,105.04,104.63,104.63,20262.0,81.4355,81.4355,81.1177,81.1177,20262.0
2018-04-09 15:50:00,104.61,104.69,104.27,104.4,105540.0,81.1022,81.1642,80.8386,80.9394,105540.0
2018-04-10 09:30:00,104.68,105.01,104.33,104.36,13949.0,81.1564,81.4123,80.8851,80.9083,13949.0
2018-04-10 09:40:00,104.51,104.71,104.32,104.56,8476.0,81.0246,81.1797,80.8773,81.0634,8476.0
2018-04-10 09:50:00,104.6,104.67,104.1,104.1,17383.0,81.0944,81.1487,80.7068,80.7068,17383.0
2018-04-10 10:00:00,104.06,104.23,103.89,103.99,16048.0,80.6758,80.8076,80.544,80.6215,16048.0
2018-04-10 10:10:00,103.95,104.13,103.85,103.91,23295.0,80.5905,80.73,80.513,80.5595,23295.0
2018-04-10 10:20:00,103.86,104.06,103.82,103.98,21000.0,80.5207,80.6758,80.4897,80.6137,21000.0
2018-04-10 10:30:00,103.96,104.15,103.91,104.07,14481.0,80.5982,80.7455,80.5595,80.6835,14481.0
2018-04-10 10:40:00,104.05,104.05,103.69,103.87,11446.0,80.668,80.668,80.3889,80.5285,11446.0
2018-04-10 10:50:00,103.92,103.98,103.69,103.86,13764.0,80.5672,80.6137,80.3889,80.5207,13764.0
2018-04-10 11:00:00,103.91,104.02,103.83,103.94,10956.0,80.5595,80.6448,80.4974,80.5827,10956.0
2018-04-10 11:10:00,103.93,104.04,103.9,103.91,17871.0,80.575,80.6603,80.5517,80.5595,17871.0
2018-04-10 11:20:00,103.89,103.94,103.71,103.71,8969.0,80.544,80.5827,80.4044,80.4044,8969.0
2018-04-10 11:30:00,103.72,103.98,103.71,103.88,6505.0,80.4122,80.6137,80.4044,80.5362,6505.0
2018-04-10 11:40:00,103.95,104.03,103.66,103.82,16309.0,80.5905,80.6525,80.3657,80.4897,16309.0
2018-04-10 11:50:00,103.78,103.92,103.73,103.89,7307.0,80.4587,80.5672,80.4199,80.544,7307.0
2018-04-10 12:00:00,103.84,104.03,103.77,103.84,9201.0,80.5052,80.6525,80.4509,80.5052,9201.0
2018-04-10 12:10:00,103.89,104.03,103.81,103.86,4981.0,80.544,80.6525,80.4819,80.5207,4981.0
2018-04-10 12:20:00,103.92,104.01,103.48,103.77,13605.0,80.5672,80.637,80.2261,80.4509,13605.0
2018-04-10 12:30:00,103.75,104.02,103.44,103.47,11853.0,80.4354,80.6448,80.1951,80.2183,11853.0
2018-04-10 12:40:00,103.47,103.6,102.9,103.15,13636.0,80.2183,80.3191,79.7764,79.9703,13636.0
2018-04-10 12:50:00,103.13,103.15,102.96,102.98,12060.0,79.9548,79.9703,79.823,79.8385,12060.0
2018-04-10 13:00:00,102.98,103.39,102.7,103.29,22532.0,79.8385,80.1563,79.6214,80.0788,22532.0
2018-04-10 13:10:00,103.4,103.63,103.24,103.24,10202.0,80.1641,80.3424,80.04,80.04,10202.0
2018-04-10 13:20:00,103.25,103.67,103.25,103.53,13710.0,80.0478,80.3734,80.0478,80.2649,13710.0
2018-04-10 13:30:00,103.49,103.56,103.38,103.38,11725.0,80.2339,80.2881,80.1486,80.1486,11725.0
2018-04-10 13:40:00,103.37,103.42,103.0,103.0,13044.0,80.1408,80.1796,79.854,79.854,13044.0
2018-04-10 13:50:00,103.05,103.34,103.04,103.23,13348.0,79.8927,80.1176,79.885,80.0323,13348.0
2018-04-10 14:00:00,103.31,103.43,103.11,103.34,11906.0,80.0943,80.1873,79.9392,80.1176,11906.0
2018-04-10 14:10:00,103.39,103.49,103.3,103.34,15123.0,80.1563,80.2339,80.0865,80.1176,15123.0
2018-04-10 14:20:00,103.36,103.47,103.22,103.22,10536.0,80.1331,80.2183,80.0245,80.0245,10536.0
2018-04-10 14:30:00,103.28,103.42,103.18,103.24,16129.0,80.071,80.1796,79.9935,80.04,16129.0
2018-04-10 14:40:00,103.22,103.37,103.07,103.28,11650.0,80.0245,80.1408,79.9082,80.071,11650.0
2018-04-10 14:50:00,103.3,103.47,103.29,103.42,8483.0,80.0865,80.2183,80.0788,80.1796,8483.0
2018-04-10 15:00:00,103.48,103.55,103.2,103.55,13193.0,80.2261,80.2804,80.009,80.2804,13193.0
2018-04-10 15:10:00,103.55,103.58,103.29,103.37,18414.0,80.2804,80.3036,80.0788,80.1408,18414.0
2018-04-10 15:20:00,103.4,103.44,103.29,103.4,24673.0,80.1641,80.1951,80.0788,80.1641,24673.0
2018-04-10 15:30:00,103.38,103.45,103.3,103.45,20283.0,80.1486,80.2028,80.0865,80.2028,20283.0
2018-04-10 15:40:00,103.46,103.56,103.34,103.49,34447.0,80.2106,80.2881,80.1176,80.2339,34447.0
2018-04-10 15:50:00,103.55,103.57,103.32,103.44,48889.0,80.2804,80.2959,80.1021,80.1951,48889.0
2018-04-11 09:30:00,103.42,104.08,103.24,104.08,69329.0,80.1796,80.6913,80.04,80.6913,69329.0
2018-04-11 09:40:00,104.08,104.54,103.85,104.54,46127.0,80.6913,81.0479,80.513,81.0479,46127.0
2018-04-11 09:50:00,104.54,104.79,104.42,104.61,39393.0,81.0479,81.2417,80.9549,81.1022,39393.0
2018-04-11 10:00:00,104.55,104.6,104.29,104.42,10801.0,81.0557,81.0944,80.8541,80.9549,10801.0
2018-04-11 10:10:00,104.45,104.59,104.39,104.46,7319.0,80.9781,81.0867,80.9316,80.9859,7319.0
2018-04-11 10:20:00,104.46,104.62,104.38,104.46,8472.0,80.9859,81.1099,80.9239,80.9859,8472.0
2018-04-11 10:30:00,104.46,104.58,104.33,104.4,30402.0,80.9859,81.0789,80.8851,80.9394,30402.0
2018-04-11 10:40:00,104.4,104.43,104.25,104.37,11193.0,80.9394,80.9626,80.8231,80.9161,11193.0
2018-04-11 10:50:00,104.34,104.44,104.1,104.36,19998.0,80.8928,80.9704,80.7068,80.9083,19998.0
2018-04-11 11:00:00,104.37,104.55,104.21,104.53,28658.0,80.9161,81.0557,80.7921,81.0401,28658.0
2018-04-11 11:10:00,104.5,105.09,104.5,105.09,47952.0,81.0169,81.4743,81.0169,81.4743,47952.0
2018-04-11 11:20:00,105.07,105.23,104.95,105.2,10558.0,81.4588,81.5828,81.3658,81.5596,10558.0
2018-04-11 11:30:00,105.27,105.37,105.16,105.29,15356.0,81.6139,81.6914,81.5286,81.6294,15356.0
2018-04-11 11:40:00,105.31,105.31,105.09,105.09,8711.0,81.6449,81.6449,81.4743,81.4743,8711.0
2018-04-11 11:50:00,105.13,105.37,105.09,105.33,11801.0,81.5053,81.6914,81.4743,81.6604,11801.0
2018-04-11 12:00:00,105.32,105.44,105.2,105.22,17735.0,81.6526,81.7457,81.5596,81.5751,17735.0
2018-04-11 12:10:00,105.24,105.44,105.16,105.16,11702.0,81.5906,81.7457,81.5286,81.5286,11702.0
2018-04-11 12:20:00,105.17,105.19,104.96,105.03,7620.0,81.5363,81.5518,81.3735,81.4278,7620.0
2018-04-11 12:30:00,105.01,105.21,104.99,105.11,7087.0,81.4123,81.5673,81.3968,81.4898,7087.0
2018-04-11 12:40:00,105.19,105.28,105.07,105.18,8689.0,81.5518,81.6216,81.4588,81.5441,8689.0
2018-04-11 12:50:00,105.17,105.17,105.0,105.0,10950.0,81.5363,81.5363,81.4045,81.4045,10950.0
2018-04-11 13:00:00,105.01,105.06,104.92,104.92,6296.0,81.4123,81.451,81.3425,81.3425,6296.0
2018-04-11 13:10:00,104.93,104.99,104.78,104.95,8291.0,81.3503,81.3968,81.234,81.3658,8291.0
2018-04-11 13:20:00,104.95,105.03,104.88,104.94,9958.0,81.3658,81.4278,81.3115,81.358,9958.0
2018-04-11 13:30:00,104.95,104.98,104.83,104.88,13623.0,81.3658,81.389,81.2727,81.3115,13623.0
2018-04-11 13:40:00,104.88,105.03,104.87,105.01,9331.0,81.3115,81.4278,81.3037,81.4123,9331.0
2018-04-11 13:50:00,105.03,105.06,104.97,105.06,7104.0,81.4278,81.451,81.3813,81.451,7104.0
2018-04-11 14:00:00,105.01,105.15,104.85,104.85,16391.0,81.4123,81.5208,81.2882,81.2882,16391.0
2018-04-11 14:10:00,104.88,105.11,104.88,105.11,10185.0,81.3115,81.4898,81.3115,81.4898,10185.0
2018-04-11 14:20:00,105.11,105.22,105.03,105.13,68431.0,81.4898,81.5751,81.4278,81.5053,68431.0
2018-04-11 14:30:00,105.12,105.24,105.05,105.06,52508.0,81.4976,81.5906,81.4433,81.451,52508.0
2018-04-11 14:40:00,105.07,105.18,104.95,105.03,13798.0,81.4588,81.5441,81.3658,81.4278,13798.0
2018-04-11 14:50:00,105.06,105.13,104.92,105.13,8605.0,81.451,81.5053,81.3425,81.5053,8605.0
2018-04-11 15:00:00,105.16,105.38,105.1,105.1,19207.0,81.5286,81.6991,81.4821,81.4821,19207.0
2018-04-11 15:10:00,105.1,105.15,104.89,105.0,16163.0,81.4821,81.5208,81.3192,81.4045,16163.0
2018-04-11 15:20:00,105.0,105.05,104.95,105.01,16666.0,81.4045,81.4433,81.3658,81.4123,16666.0
2018-04-11 15:30:00,105.01,105.03,104.87,104.95,29759.0,81.4123,81.4278,81.3037,81.3658,29759.0
2018-04-11 15:40:00,104.93,104.97,104.73,104.77,36068.0,81.3503,81.3813,81.1952,81.2262,36068.0
2018-04-11 15:50:00,104.75,104.77,104.42,104.55,131867.0,81.2107,81.2262,80.9549,81.0557,131867.0
2018-04-12 09:30:00,104.76,104.76,103.81,103.81,22594.0,81.2185,81.2185,80.4819,80.4819,22594.0
2018-04-12 09:40:00,103.7,103.86,103.42,103.66,17774.0,80.3967,80.5207,80.1796,80.3657,17774.0
2018-04-12 09:50:00,103.64,103.72,103.49,103.64,14048.0,80.3501,80.4122,80.2339,80.3501,14048.0
2018-04-12 10:00:00,103.65,103.68,103.21,103.25,13344.0,80.3579,80.3812,80.0168,80.0478,13344.0
2018-04-12 10:10:00,103.24,103.24,102.7,102.78,14207.0,80.04,80.04,79.6214,79.6834,14207.0
2018-04-12 10:20:00,102.81,102.97,102.65,102.71,11162.0,79.7067,79.8307,79.5826,79.6291,11162.0
2018-04-12 10:30:00,102.66,102.77,102.55,102.69,24180.0,79.5904,79.6757,79.5051,79.6136,24180.0
2018-04-12 10:40:00,102.69,102.69,102.22,102.34,46173.0,79.6136,79.6136,79.2492,79.3423,46173.0
2018-04-12 10:50:00,102.34,102.41,102.01,102.05,43541.0,79.3423,79.3965,79.0864,79.1174,43541.0
2018-04-12 11:00:00,102.05,102.05,101.41,101.51,49156.0,79.1174,79.1174,78.6213,78.6988,49156.0
2018-04-12 11:10:00,101.49,101.53,101.31,101.41,33296.0,78.6833,78.7143,78.5437,78.6213,33296.0
2018-04-12 11:20:00,101.43,101.74,101.25,101.7,22809.0,78.6368,78.8771,78.4972,78.8461,22809.0
2018-04-12 11:30:00,101.72,101.82,101.46,101.5,18111.0,78.8616,78.9391,78.66,78.691,18111.0
2018-04-12 11:40:00,101.53,101.54,101.15,101.24,10481.0,78.7143,78.7221,78.4197,78.4895,10481.0
2018-04-12 11:50:00,101.21,101.23,101.01,101.13,14642.0,78.4662,78.4817,78.3112,78.4042,14642.0
2018-04-12 12:00:00,101.14,101.17,100.94,101.15,18692.0,78.4119,78.4352,78.2569,78.4197,18692.0
2018-04-12 12:10:00,101.17,101.51,101.17,101.3,15763.0,78.4352,78.6988,78.4352,78.536,15763.0
2018-04-12 12:20:00,101.37,101.37,101.16,101.16,8999.0,78.5903,78.5903,78.4274,78.4274,8999.0
2018-04-12 12:30:00,101.18,101.19,101.06,101.07,19087.0,78.443,78.4507,78.3499,78.3577,19087.0
2018-04-12 12:40:00,101.05,101.06,100.9,101.0,20030.0,78.3422,78.3499,78.2259,78.3034,20030.0
2018-04-12 12:50:00,100.98,101.04,100.91,100.94,21818.0,78.2879,78.3344,78.2336,78.2569,21818.0
2018-04-12 13:00:00,100.95,101.04,100.83,100.83,24363.0,78.2646,78.3344,78.1716,78.1716,24363.0
2018-04-12 13:10:00,100.82,100.95,100.77,100.81,20285.0,78.1639,78.2646,78.1251,78.1561,20285.0
2018-04-12 13:20:00,100.78,100.78,100.5,100.55,18320.0,78.1328,78.1328,77.9158,77.9545,18320.0
2018-04-12 13:30:00,100.56,100.69,100.54,100.68,31209.0,77.9623,78.0631,77.9468,78.0553,31209.0
2018-04-12 13:40:00,100.69,100.69,100.51,100.67,25258.0,78.0631,78.0631,77.9235,78.0476,25258.0
2018-04-12 13:50:00,100.71,100.98,100.69,100.82,25379.0,78.0786,78.2879,78.0631,78.1639,25379.0
2018-04-12 14:00:00,100.88,101.16,100.88,101.1,18906.0,78.2104,78.4274,78.2104,78.3809,18906.0
2018-04-12 14:10:00,101.14,101.17,100.92,101.02,37971.0,78.4119,78.4352,78.2414,78.3189,37971.0
2018-04-12 14:20:00,101.04,101.19,101.02,101.02,29425.0,78.3344,78.4507,78.3189,78.3189,29425.0
2018-04-12 14:30:00,101.04,101.15,101.0,101.0,29633.0,78.3344,78.4197,78.3034,78.3034,29633.0
2018-04-12 14:40:00,101.01,101.1,100.92,101.01,19719.0,78.3112,78.3809,78.2414,78.3112,19719.0
2018-04-12 14:50:00,101.0,101.1,100.97,101.03,23120.0,78.3034,78.3809,78.2801,78.3267,23120.0
2018-04-12 15:00:00,101.05,101.05,100.89,100.95,22448.0,78.3422,78.3422,78.2181,78.2646,22448.0
2018-04-12 15:10:00,100.95,101.06,100.92,100.96,21721.0,78.2646,78.3499,78.2414,78.2724,21721.0
2018-04-12 15:20:00,100.97,101.1,100.94,101.04,27557.0,78.2801,78.3809,78.2569,78.3344,27557.0
2018-04-12 15:30:00,101.06,101.14,100.99,101.06,41015.0,78.3499,78.4119,78.2956,78.3499,41015.0
2018-04-12 15:40:00,101.06,101.06,100.91,100.95,53031.0,78.3499,78.3499,78.2336,78.2646,53031.0
2018-04-12 15:50:00,100.95,101.0,100.81,100.96,179648.0,78.2646,78.3034,78.1561,78.2724,179648.0
2018-04-13 09:30:00,101.34,102.24,101.34,102.03,35974.0,78.567,79.2648,78.567,79.1019,35974.0
2018-04-13 09:40:00,101.99,102.07,101.41,101.6,17911.0,79.0709,79.133,78.6213,78.7686,17911.0
2018-04-13 09:50:00,101.65,102.25,101.62,102.25,18809.0,78.8073,79.2725,78.7841,79.2725,18809.0
2018-04-13 10:00:00,102.33,102.41,102.06,102.17,16774.0,79.3345,79.3965,79.1252,79.2105,16774.0
2018-04-13 10:10:00,102.18,102.41,102.06,102.08,16736.0,79.2182,79.3965,79.1252,79.1407,16736.0
2018-04-13 10:20:00,102.01,102.18,101.93,101.98,14470.0,79.0864,79.2182,79.0244,79.0632,14470.0
2018-04-13 10:30:00,101.88,101.95,101.71,101.71,14630.0,78.9857,79.0399,78.8539,78.8539,14630.0
2018-04-13 10:40:00,101.73,101.92,101.57,101.81,10207.0,78.8694,79.0167,78.7453,78.9314,10207.0
2018-04-13 10:50:00,101.8,102.1,101.8,102.09,4640.0,78.9236,79.1562,78.9236,79.1485,4640.0
2018-04-13 11:00:00,102.08,102.45,102.03,102.42,10938.0,79.1407,79.4276,79.1019,79.4043,10938.0
2018-04-13 11:10:00,102.4,102.42,102.08,102.38,12549.0,79.3888,79.4043,79.1407,79.3733,12549.0
2018-04-13 11:20:00,102.38,102.57,102.27,102.27,13191.0,79.3733,79.5206,79.288,79.288,13191.0
2018-04-13 11:30:00,102.25,102.34,102.17,102.17,9800.0,79.2725,79.3423,79.2105,79.2105,9800.0
2018-04-13 11:40:00,102.14,102.24,102.0,102.07,7047.0,79.1872,79.2648,79.0787,79.133,7047.0
2018-04-13 11:50:00,102.04,102.19,102.01,102.17,4797.0,79.1097,79.226,79.0864,79.2105,4797.0
2018-04-13 12:00:00,102.16,102.24,102.04,102.07,6887.0,79.2027,79.2648,79.1097,79.133,6887.0
2018-04-13 12:10:00,102.09,102.11,102.0,102.05,8230.0,79.1485,79.164,79.0787,79.1174,8230.0
2018-04-13 12:20:00,102.03,102.27,102.03,102.27,8844.0,79.1019,79.288,79.1019,79.288,8844.0
2018-04-13 12:30:00,102.24,102.27,102.03,102.09,12186.0,79.2648,79.288,79.1019,79.1485,12186.0
2018-04-13 12:40:00,102.08,102.1,101.99,102.1,4525.0,79.1407,79.1562,79.0709,79.1562,4525.0
2018-04-13 12:50:00,102.1,102.12,102.03,102.12,4346.0,79.1562,79.1717,79.1019,79.1717,4346.0
2018-04-13 13:00:00,102.11,102.45,102.11,102.35,8803.0,79.164,79.4276,79.164,79.35,8803.0
2018-04-13 13:10:00,102.34,102.45,102.26,102.34,11221.0,79.3423,79.4276,79.2803,79.3423,11221.0
2018-04-13 13:20:00,102.34,102.53,102.34,102.49,6940.0,79.3423,79.4896,79.3423,79.4586,6940.0
2018-04-13 13:30:00,102.43,102.45,102.36,102.43,6184.0,79.4121,79.4276,79.3578,79.4121,6184.0
2018-04-13 13:40:00,102.43,102.53,102.32,102.39,18435.0,79.4121,79.4896,79.3268,79.381,18435.0
2018-04-13 13:50:00,102.4,102.44,102.32,102.36,4058.0,79.3888,79.4198,79.3268,79.3578,4058.0
2018-04-13 14:00:00,102.4,102.4,102.27,102.27,5006.0,79.3888,79.3888,79.288,79.288,5006.0
2018-04-13 14:10:00,102.28,102.28,102.14,102.14,12144.0,79.2958,79.2958,79.1872,79.1872,12144.0
2018-04-13 14:20:00,102.1,102.13,102.03,102.03,4851.0,79.1562,79.1795,79.1019,79.1019,4851.0
2018-04-13 14:30:00,102.04,102.24,102.01,102.12,7940.0,79.1097,79.2648,79.0864,79.1717,7940.0
2018-04-13 14:40:00,102.14,102.26,102.09,102.22,5630.0,79.1872,79.2803,79.1485,79.2492,5630.0
2018-04-13 14:50:00,102.2,102.34,102.17,102.29,11006.0,79.2337,79.3423,79.2105,79.3035,11006.0
2018-04-13 15:00:00,102.27,102.3,102.13,102.15,17354.0,79.288,79.3113,79.1795,79.195,17354.0
2018-04-13 15:10:00,102.14,102.16,101.79,101.83,13402.0,79.1872,79.2027,78.9159,78.9469,13402.0
2018-04-13 15:20:00,101.83,101.97,101.81,101.86,14051.0,78.9469,79.0554,78.9314,78.9701,14051.0
2018-04-13 15:30:00,101.89,101.94,101.82,101.91,18903.0,78.9934,79.0322,78.9391,79.0089,18903.0
2018-04-13 15:40:00,101.92,102.29,101.92,102.25,34168.0,79.0167,79.3035,79.0167,79.2725,34168.0
2018-04-13 15:50:00,102.26,102.5,102.26,102.42,63223.0,79.2803,79.4663,79.2803,79.4043,63223.0
2018-04-16 09:30:00,102.83,102.83,102.34,102.57,19129.0,79.7222,79.7222,79.3423,79.5206,19129.0
2018-04-16 09:40:00,102.65,103.38,102.43,103.32,11948.0,79.5826,80.1486,79.4121,80.1021,11948.0
2018-04-16 09:50:00,103.34,103.35,102.61,102.74,15068.0,80.1176,80.1253,79.5516,79.6524,15068.0
2018-04-16 10:00:00,102.8,102.98,102.63,102.9,19806.0,79.6989,79.8385,79.5671,79.7764,19806.0
2018-04-16 10:10:00,102.93,102.94,102.56,102.57,13210.0,79.7997,79.8074,79.5128,79.5206,13210.0
2018-04-16 10:20:00,102.56,102.71,102.28,102.28,6958.0,79.5128,79.6291,79.2958,79.2958,6958.0
2018-04-16 10:30:00,102.26,102.37,102.03,102.04,17212.0,79.2803,79.3655,79.1019,79.1097,17212.0
2018-04-16 10:40:00,102.1,102.36,102.05,102.32,16389.0,79.1562,79.3578,79.1174,79.3268,16389.0
2018-04-16 10:50:00,102.36,102.5,102.23,102.31,25718.0,79.3578,79.4663,79.257,79.319,25718.0
2018-04-16 11:00:00,102.3,102.58,102.29,102.58,19151.0,79.3113,79.5283,79.3035,79.5283,19151.0
2018-04-16 11:10:00,102.57,102.87,102.57,102.73,6437.0,79.5206,79.7532,79.5206,79.6446,6437.0
2018-04-16 11:20:00,102.7,103.02,102.7,102.98,10999.0,79.6214,79.8695,79.6214,79.8385,10999.0
2018-04-16 11:30:00,103.01,103.14,102.93,103.03,7443.0,79.8617,79.9625,79.7997,79.8772,7443.0
2018-04-16 11:40:00,103.03,103.36,103.02,103.36,9677.0,79.8772,80.1331,79.8695,80.1331,9677.0
2018-04-16 11:50:00,103.34,103.5,103.24,103.41,9006.0,80.1176,80.2416,80.04,80.1718,9006.0
2018-04-16 12:00:00,103.38,103.51,103.37,103.46,6836.0,80.1486,80.2494,80.1408,80.2106,6836.0
2018-04-16 12:10:00,103.53,103.65,103.49,103.56,6876.0,80.2649,80.3579,80.2339,80.2881,6876.0
2018-04-16 12:20:00,103.63,103.71,103.5,103.55,5430.0,80.3424,80.4044,80.2416,80.2804,5430.0
2018-04-16 12:30:00,103.5,103.64,103.49,103.49,3552.0,80.2416,80.3501,80.2339,80.2339,3552.0
2018-04-16 12:40:00,103.45,103.5,103.36,103.45,9578.0,80.2028,80.2416,80.1331,80.2028,9578.0
2018-04-16 12:50:00,103.39,103.49,103.28,103.33,4388.0,80.1563,80.2339,80.071,80.1098,4388.0
2018-04-16 13:00:00,103.33,103.54,103.33,103.54,8168.0,80.1098,80.2726,80.1098,80.2726,8168.0
2018-04-16 13:10:00,103.51,103.52,103.39,103.42,4492.0,80.2494,80.2571,80.1563,80.1796,4492.0
2018-04-16 13:20:00,103.46,103.54,103.42,103.5,5827.0,80.2106,80.2726,80.1796,80.2416,5827.0
2018-04-16 13:30:00,103.48,103.49,103.34,103.38,4418.0,80.2261,80.2339,80.1176,80.1486,4418.0
2018-04-16 13:40:00,103.34,103.36,103.21,103.26,6051.0,80.1176,80.1331,80.0168,80.0555,6051.0
2018-04-16 13:50:00,103.22,103.26,103.12,103.17,7532.0,80.0245,80.0555,79.947,79.9858,7532.0
2018-04-16 14:00:00,103.16,103.29,103.11,103.14,7800.0,79.978,80.0788,79.9392,79.9625,7800.0
2018-04-16 14:10:00,103.14,103.28,103.1,103.18,7590.0,79.9625,80.071,79.9315,79.9935,7590.0
2018-04-16 14:20:00,103.14,103.2,103.12,103.16,4730.0,79.9625,80.009,79.947,79.978,4730.0
2018-04-16 14:30:00,103.17,103.46,103.17,103.38,10525.0,79.9858,80.2106,79.9858,80.1486,10525.0
2018-04-16 14:40:00,103.34,103.53,103.33,103.51,4800.0,80.1176,80.2649,80.1098,80.2494,4800.0
2018-04-16 14:50:00,103.51,103.51,103.24,103.32,4200.0,80.2494,80.2494,80.04,80.1021,4200.0
2018-04-16 15:00:00,103.27,103.38,103.22,103.35,10103.0,80.0633,80.1486,80.0245,80.1253,10103.0
2018-04-16 15:10:00,103.34,103.35,103.16,103.16,9492.0,80.1176,80.1253,79.978,79.978,9492.0
2018-04-16 15:20:00,103.17,103.24,103.05,103.22,13288.0,79.9858,80.04,79.8927,80.0245,13288.0
2018-04-16 15:30:00,103.2,103.24,103.1,103.18,24952.0,80.009,80.04,79.9315,79.9935,24952.0
2018-04-16 15:40:00,103.21,103.36,103.18,103.22,26586.0,80.0168,80.1331,79.9935,80.0245,26586.0
2018-04-16 15:50:00,103.23,103.29,103.07,103.18,54529.0,80.0323,80.0788,79.9082,79.9935,54529.0
2018-04-17 09:30:00,103.48,103.73,102.66,103.52,34359.0,80.2261,80.4199,79.5904,80.2571,34359.0
2018-04-17 09:40:00,103.67,104.22,103.66,104.05,13019.0,80.3734,80.7998,80.3657,80.668,13019.0
2018-04-17 09:50:00,104.08,104.4,104.01,104.01,23612.0,80.6913,80.9394,80.637,80.637,23612.0
2018-04-17 10:00:00,104.06,104.32,103.96,104.32,10003.0,80.6758,80.8773,80.5982,80.8773,10003.0
2018-04-17 10:10:00,104.47,104.92,104.41,104.91,13564.0,80.9936,81.3425,80.9471,81.3348,13564.0
2018-04-17 10:20:00,104.95,105.07,104.85,105.0,9149.0,81.3658,81.4588,81.2882,81.4045,9149.0
2018-04-17 10:30:00,105.04,105.28,105.01,105.25,8653.0,81.4355,81.6216,81.4123,81.5983,8653.0
2018-04-17 10:40:00,105.31,105.5,105.18,105.49,11699.0,81.6449,81.7922,81.5441,81.7844,11699.0
2018-04-17 10:50:00,105.46,105.76,105.28,105.76,8692.0,81.7612,81.9937,81.6216,81.9937,8692.0
2018-04-17 11:00:00,105.69,105.69,105.38,105.5,16294.0,81.9395,81.9395,81.6991,81.7922,16294.0
2018-04-17 11:10:00,105.47,105.56,105.17,105.26,8093.0,81.7689,81.8387,81.5363,81.6061,8093.0
2018-04-17 11:20:00,105.31,105.36,104.91,104.97,16869.0,81.6449,81.6836,81.3348,81.3813,16869.0
2018-04-17 11:30:00,105.0,105.0,104.53,104.58,20774.0,81.4045,81.4045,81.0401,81.0789,20774.0
2018-04-17 11:40:00,104.62,104.83,104.53,104.57,11900.0,81.1099,81.2727,81.0401,81.0712,11900.0
2018-04-17 11:50:00,104.56,104.59,104.46,104.55,12171.0,81.0634,81.0867,80.9859,81.0557,12171.0
2018-04-17 12:00:00,104.54,104.54,104.36,104.37,11383.0,81.0479,81.0479,80.9083,80.9161,11383.0
2018-04-17 12:10:00,104.38,104.53,104.3,104.31,6139.0,80.9239,81.0401,80.8618,80.8696,6139.0
2018-04-17 12:20:00,104.31,104.37,104.21,104.24,7724.0,80.8696,80.9161,80.7921,80.8153,7724.0
2018-04-17 12:30:00,104.22,104.49,104.22,104.46,6465.0,80.7998,81.0091,80.7998,80.9859,6465.0
2018-04-17 12:40:00,104.47,104.5,104.34,104.39,8627.0,80.9936,81.0169,80.8928,80.9316,8627.0
2018-04-17 12:50:00,104.38,104.58,104.32,104.58,10529.0,80.9239,81.0789,80.8773,81.0789,10529.0
2018-04-17 13:00:00,104.56,104.58,104.42,104.58,8921.0,81.0634,81.0789,80.9549,81.0789,8921.0
2018-04-17 13:10:00,104.57,104.66,104.5,104.55,11074.0,81.0712,81.1409,81.0169,81.0557,11074.0
2018-04-17 13:20:00,104.55,104.57,104.42,104.49,6266.0,81.0557,81.0712,80.9549,81.0091,6266.0
2018-04-17 13:30:00,104.53,104.65,104.51,104.58,6389.0,81.0401,81.1332,81.0246,81.0789,6389.0
2018-04-17 13:40:00,104.59,104.72,104.55,104.62,10427.0,81.0867,81.1874,81.0557,81.1099,10427.0
2018-04-17 13:50:00,104.61,104.63,104.54,104.62,9644.0,81.1022,81.1177,81.0479,81.1099,9644.0
2018-04-17 14:00:00,104.62,104.83,104.55,104.78,10011.0,81.1099,81.2727,81.0557,81.234,10011.0
2018-04-17 14:10:00,104.75,104.94,104.7,104.94,10555.0,81.2107,81.358,81.1719,81.358,10555.0
2018-04-17 14:20:00,104.92,105.02,104.83,104.93,10963.0,81.3425,81.42,81.2727,81.3503,10963.0
2018-04-17 14:30:00,104.94,105.02,104.88,104.9,7963.0,81.358,81.42,81.3115,81.327,7963.0
2018-04-17 14:40:00,104.93,104.98,104.84,104.86,8516.0,81.3503,81.389,81.2805,81.296,8516.0
2018-04-17 14:50:00,104.87,104.94,104.71,104.79,8946.0,81.3037,81.358,81.1797,81.2417,8946.0
2018-04-17 15:00:00,104.79,105.1,104.76,105.09,7165.0,81.2417,81.4821,81.2185,81.4743,7165.0
2018-04-17 15:10:00,105.1,105.12,104.96,105.12,10851.0,81.4821,81.4976,81.3735,81.4976,10851.0
2018-04-17 15:20:00,105.14,105.28,104.93,104.96,17923.0,81.5131,81.6216,81.3503,81.3735,17923.0
2018-04-17 15:30:00,104.95,105.04,104.63,104.63,17149.0,81.3658,81.4355,81.1177,81.1177,17149.0
2018-04-17 15:40:00,104.66,104.83,104.65,104.74,22627.0,81.1409,81.2727,81.1332,81.203,22627.0
2018-04-17 15:50:00,104.75,104.76,104.48,104.51,62051.0,81.2107,81.2185,81.0014,81.0246,62051.0
2018-04-18 09:30:00,104.61,104.88,104.18,104.32,16474.0,81.1022,81.3115,80.7688,80.8773,16474.0
2018-04-18 09:40:00,104.52,104.62,104.09,104.42,9398.0,81.0324,81.1099,80.699,80.9549,9398.0
2018-04-18 09:50:00,104.37,104.39,104.15,104.17,6810.0,80.9161,80.9316,80.7455,80.761,6810.0
2018-04-18 10:00:00,104.21,104.52,104.17,104.38,8919.0,80.7921,81.0324,80.761,80.9239,8919.0
2018-04-18 10:10:00,104.4,104.62,104.35,104.61,10796.0,80.9394,81.1099,80.9006,81.1022,10796.0
2018-04-18 10:20:00,104.64,104.79,104.51,104.52,4306.0,81.1254,81.2417,81.0246,81.0324,4306.0
2018-04-18 10:30:00,104.47,104.76,104.47,104.62,3320.0,80.9936,81.2185,80.9936,81.1099,3320.0
2018-04-18 10:40:00,104.57,104.81,104.56,104.81,7161.0,81.0712,81.2572,81.0634,81.2572,7161.0
2018-04-18 10:50:00,104.84,104.94,104.65,104.76,3609.0,81.2805,81.358,81.1332,81.2185,3609.0
2018-04-18 11:00:00,104.82,105.07,104.82,105.02,10483.0,81.265,81.4588,81.265,81.42,10483.0
2018-04-18 11:10:00,105.03,105.04,104.78,104.81,7061.0,81.4278,81.4355,81.234,81.2572,7061.0
2018-04-18 11:20:00,104.81,104.82,104.67,104.76,7956.0,81.2572,81.265,81.1487,81.2185,7956.0
2018-04-18 11:30:00,104.84,104.9,104.69,104.9,2915.0,81.2805,81.327,81.1642,81.327,2915.0
2018-04-18 11:40:00,104.84,104.93,104.63,104.63,3837.0,81.2805,81.3503,81.1177,81.1177,3837.0
2018-04-18 11:50:00,104.71,104.71,104.52,104.67,7671.0,81.1797,81.1797,81.0324,81.1487,7671.0
2018-04-18 12:00:00,104.65,104.74,104.61,104.67,2563.0,81.1332,81.203,81.1022,81.1487,2563.0
2018-04-18 12:10:00,104.73,104.78,104.6,104.73,6166.0,81.1952,81.234,81.0944,81.1952,6166.0
2018-04-18 12:20:00,104.73,104.78,104.63,104.71,3734.0,81.1952,81.234,81.1177,81.1797,3734.0
2018-04-18 12:30:00,104.73,104.73,104.58,104.72,2424.0,81.1952,81.1952,81.0789,81.1874,2424.0
2018-04-18 12:40:00,104.76,104.78,104.47,104.52,7643.0,81.2185,81.234,80.9936,81.0324,7643.0
2018-04-18 12:50:00,104.55,104.62,104.55,104.55,2936.0,81.0557,81.1099,81.0557,81.0557,2936.0
2018-04-18 13:00:00,104.51,104.57,104.51,104.54,1606.0,81.0246,81.0712,81.0246,81.0479,1606.0
2018-04-18 13:10:00,104.58,104.63,104.51,104.53,3451.0,81.0789,81.1177,81.0246,81.0401,3451.0
2018-04-18 13:20:00,104.57,104.58,104.45,104.45,3616.0,81.0712,81.0789,80.9781,80.9781,3616.0
2018-04-18 13:30:00,104.49,104.49,104.37,104.42,3228.0,81.0091,81.0091,80.9161,80.9549,3228.0
2018-04-18 13:40:00,104.38,104.43,104.24,104.25,3263.0,80.9239,80.9626,80.8153,80.8231,3263.0
2018-04-18 13:50:00,104.29,104.41,104.29,104.33,4879.0,80.8541,80.9471,80.8541,80.8851,4879.0
2018-04-18 14:00:00,104.29,104.36,104.28,104.31,10983.0,80.8541,80.9083,80.8463,80.8696,10983.0
2018-04-18 14:10:00,104.36,104.57,104.35,104.57,5222.0,80.9083,81.0712,80.9006,81.0712,5222.0
2018-04-18 14:20:00,104.57,104.57,104.42,104.42,5257.0,81.0712,81.0712,80.9549,80.9549,5257.0
2018-04-18 14:30:00,104.42,104.5,104.37,104.41,4542.0,80.9549,81.0169,80.9161,80.9471,4542.0
2018-04-18 14:40:00,104.35,104.54,104.32,104.53,3791.0,80.9006,81.0479,80.8773,81.0401,3791.0
2018-04-18 14:50:00,104.54,104.54,104.29,104.3,9804.0,81.0479,81.0479,80.8541,80.8618,9804.0
2018-04-18 15:00:00,104.26,104.32,104.13,104.13,8737.0,80.8308,80.8773,80.73,80.73,8737.0
2018-04-18 15:10:00,104.15,104.16,103.96,104.12,11492.0,80.7455,80.7533,80.5982,80.7223,11492.0
2018-04-18 15:20:00,104.15,104.2,104.07,104.13,12577.0,80.7455,80.7843,80.6835,80.73,12577.0
2018-04-18 15:30:00,104.13,104.2,104.1,104.12,11602.0,80.73,80.7843,80.7068,80.7223,11602.0
2018-04-18 15:40:00,104.13,104.28,104.11,104.15,24825.0,80.73,80.8463,80.7145,80.7455,24825.0
2018-04-18 15:50:00,104.15,104.28,104.13,104.14,42483.0,80.7455,80.8463,80.73,80.7378,42483.0
2018-04-19 09:30:00,103.89,103.89,102.88,102.91,17532.0,80.544,80.544,79.7609,79.7842,17532.0
2018-04-19 09:40:00,102.91,103.02,102.63,102.74,20222.0,79.7842,79.8695,79.5671,79.6524,20222.0
2018-04-19 09:50:00,102.83,103.24,102.7,103.23,7792.0,79.7222,80.04,79.6214,80.0323,7792.0
2018-04-19 10:00:00,103.16,103.17,102.81,103.08,9063.0,79.978,79.9858,79.7067,79.916,9063.0
2018-04-19 10:10:00,103.08,103.46,103.07,103.46,15293.0,79.916,80.2106,79.9082,80.2106,15293.0
2018-04-19 10:20:00,103.49,103.61,103.35,103.35,5906.0,80.2339,80.3269,80.1253,80.1253,5906.0
2018-04-19 10:30:00,103.31,103.59,103.21,103.59,9844.0,80.0943,80.3114,80.0168,80.3114,9844.0
2018-04-19 10:40:00,103.63,103.65,103.32,103.32,9140.0,80.3424,80.3579,80.1021,80.1021,9140.0
2018-04-19 10:50:00,103.27,103.48,103.25,103.33,23634.0,80.0633,80.2261,80.0478,80.1098,23634.0
2018-04-19 11:00:00,103.32,103.32,102.67,102.7,16766.0,80.1021,80.1021,79.5981,79.6214,16766.0
2018-04-19 11:10:00,102.77,102.77,102.45,102.69,11804.0,79.6757,79.6757,79.4276,79.6136,11804.0
2018-04-19 11:20:00,102.73,103.13,102.73,103.02,8422.0,79.6446,79.9548,79.6446,79.8695,8422.0
2018-04-19 11:30:00,103.04,103.21,102.91,103.12,9674.0,79.885,80.0168,79.7842,79.947,9674.0
2018-04-19 11:40:00,103.07,103.23,102.82,102.85,10585.0,79.9082,80.0323,79.7144,79.7377,10585.0
2018-04-19 11:50:00,102.86,102.86,102.45,102.57,5494.0,79.7454,79.7454,79.4276,79.5206,5494.0
2018-04-19 12:00:00,102.56,102.63,102.39,102.42,7555.0,79.5128,79.5671,79.381,79.4043,7555.0
2018-04-19 12:10:00,102.41,102.44,102.25,102.34,11442.0,79.3965,79.4198,79.2725,79.3423,11442.0
2018-04-19 12:20:00,102.43,102.43,102.15,102.2,7583.0,79.4121,79.4121,79.195,79.2337,7583.0
2018-04-19 12:30:00,102.19,102.37,102.13,102.33,7027.0,79.226,79.3655,79.1795,79.3345,7027.0
2018-04-19 12:40:00,102.31,102.48,102.31,102.41,4750.0,79.319,79.4508,79.319,79.3965,4750.0
2018-04-19 12:50:00,102.46,102.63,102.46,102.58,7919.0,79.4353,79.5671,79.4353,79.5283,7919.0
2018-04-19 13:00:00,102.54,102.57,102.45,102.47,6965.0,79.4973,79.5206,79.4276,79.4431,6965.0
2018-04-19 13:10:00,102.45,102.57,102.41,102.44,3327.0,79.4276,79.5206,79.3965,79.4198,3327.0
2018-04-19 13:20:00,102.46,102.51,102.35,102.51,8453.0,79.4353,79.4741,79.35,79.4741,8453.0
2018-04-19 13:30:00,102.54,102.68,102.54,102.67,7394.0,79.4973,79.6059,79.4973,79.5981,7394.0
2018-04-19 13:40:00,102.68,102.81,102.66,102.68,7244.0,79.6059,79.7067,79.5904,79.6059,7244.0
2018-04-19 13:50:00,102.67,102.75,102.66,102.68,10427.0,79.5981,79.6601,79.5904,79.6059,10427.0
2018-04-19 14:00:00,102.7,102.84,102.54,102.84,12669.0,79.6214,79.7299,79.4973,79.7299,12669.0
2018-04-19 14:10:00,102.8,103.02,102.8,103.0,12604.0,79.6989,79.8695,79.6989,79.854,12604.0
2018-04-19 14:20:00,103.01,103.18,102.97,103.08,9970.0,79.8617,79.9935,79.8307,79.916,9970.0
2018-04-19 14:30:00,103.11,103.12,102.86,102.99,5003.0,79.9392,79.947,79.7454,79.8462,5003.0
2018-04-19 14:40:00,103.02,103.08,102.92,102.92,5096.0,79.8695,79.916,79.7919,79.7919,5096.0
2018-04-19 14:50:00,102.94,103.03,102.88,102.96,8989.0,79.8074,79.8772,79.7609,79.823,8989.0
2018-04-19 15:00:00,102.9,102.93,102.81,102.84,11629.0,79.7764,79.7997,79.7067,79.7299,11629.0
2018-04-19 15:10:00,102.84,102.87,102.73,102.87,11738.0,79.7299,79.7532,79.6446,79.7532,11738.0
2018-04-19 15:20:00,102.83,102.85,102.74,102.8,9275.0,79.7222,79.7377,79.6524,79.6989,9275.0
2018-04-19 15:30:00,102.8,103.29,102.76,103.27,28297.0,79.6989,80.0788,79.6679,80.0633,28297.0
2018-04-19 15:40:00,103.31,103.42,103.15,103.15,28213.0,80.0943,80.1796,79.9703,79.9703,28213.0
2018-04-19 15:50:00,103.16,103.31,103.12,103.19,56988.0,79.978,80.0943,79.947,80.0013,56988.0
2018-04-20 09:30:00,103.32,103.48,103.0,103.36,73450.0,80.1021,80.2261,79.854,80.1331,73450.0
2018-04-20 09:40:00,103.33,103.93,103.31,103.46,7647.0,80.1098,80.575,80.0943,80.2106,7647.0
2018-04-20 09:50:00,103.49,103.59,103.15,103.27,5125.0,80.2339,80.3114,79.9703,80.0633,5125.0
2018-04-20 10:00:00,103.3,103.65,103.27,103.65,9732.0,80.0865,80.3579,80.0633,80.3579,9732.0
2018-04-20 10:10:00,103.61,103.75,103.44,103.66,5802.0,80.3269,80.4354,80.1951,80.3657,5802.0
2018-04-20 10:20:00,103.74,103.89,103.58,103.59,6911.0,80.4277,80.544,80.3036,80.3114,6911.0
2018-04-20 10:30:00,103.56,103.62,103.22,103.23,8671.0,80.2881,80.3346,80.0245,80.0323,8671.0
2018-04-20 10:40:00,103.25,103.25,102.91,102.91,9694.0,80.0478,80.0478,79.7842,79.7842,9694.0
2018-04-20 10:50:00,102.91,103.16,102.74,103.12,14326.0,79.7842,79.978,79.6524,79.947,14326.0
2018-04-20 11:00:00,103.15,103.15,102.82,102.89,12756.0,79.9703,79.9703,79.7144,79.7687,12756.0
2018-04-20 11:10:00,102.84,102.85,102.67,102.81,7776.0,79.7299,79.7377,79.5981,79.7067,7776.0
2018-04-20 11:20:00,102.76,102.76,102.57,102.68,6980.0,79.6679,79.6679,79.5206,79.6059,6980.0
2018-04-20 11:30:00,102.7,102.86,102.7,102.86,6923.0,79.6214,79.7454,79.6214,79.7454,6923.0
2018-04-20 11:40:00,102.88,102.88,102.7,102.79,4278.0,79.7609,79.7609,79.6214,79.6912,4278.0
2018-04-20 11:50:00,102.79,102.79,102.65,102.68,4339.0,79.6912,79.6912,79.5826,79.6059,4339.0
2018-04-20 12:00:00,102.66,102.83,102.62,102.79,5850.0,79.5904,79.7222,79.5594,79.6912,5850.0
2018-04-20 12:10:00,102.74,102.74,102.41,102.49,8534.0,79.6524,79.6524,79.3965,79.4586,8534.0
2018-04-20 12:20:00,102.49,102.58,102.43,102.54,6353.0,79.4586,79.5283,79.4121,79.4973,6353.0
2018-04-20 12:30:00,102.52,102.64,102.37,102.43,11103.0,79.4818,79.5749,79.3655,79.4121,11103.0
2018-04-20 12:40:00,102.44,102.53,102.29,102.32,4744.0,79.4198,79.4896,79.3035,79.3268,4744.0
2018-04-20 12:50:00,102.38,102.55,102.38,102.48,5048.0,79.3733,79.5051,79.3733,79.4508,5048.0
2018-04-20 13:00:00,102.44,102.52,102.36,102.38,5213.0,79.4198,79.4818,79.3578,79.3733,5213.0
2018-04-20 13:10:00,102.37,102.49,102.34,102.46,5042.0,79.3655,79.4586,79.3423,79.4353,5042.0
2018-04-20 13:20:00,102.45,102.49,102.29,102.45,7654.0,79.4276,79.4586,79.3035,79.4276,7654.0
2018-04-20 13:30:00,102.43,102.51,102.37,102.44,4617.0,79.4121,79.4741,79.3655,79.4198,4617.0
2018-04-20 13:40:00,102.56,102.67,102.47,102.61,5231.0,79.5128,79.5981,79.4431,79.5516,5231.0
2018-04-20 13:50:00,102.62,102.65,102.52,102.56,4956.0,79.5594,79.5826,79.4818,79.5128,4956.0
2018-04-20 14:00:00,102.56,102.57,102.34,102.55,14784.0,79.5128,79.5206,79.3423,79.5051,14784.0
2018-04-20 14:10:00,102.54,102.54,102.38,102.39,8339.0,79.4973,79.4973,79.3733,79.381,8339.0
2018-04-20 14:20:00,102.39,102.52,102.34,102.52,9030.0,79.381,79.4818,79.3423,79.4818,9030.0
2018-04-20 14:30:00,102.5,102.68,102.46,102.65,17002.0,79.4663,79.6059,79.4353,79.5826,17002.0
2018-04-20 14:40:00,102.7,102.75,102.55,102.56,4768.0,79.6214,79.6601,79.5051,79.5128,4768.0
2018-04-20 14:50:00,102.6,102.65,102.54,102.6,6760.0,79.5439,79.5826,79.4973,79.5439,6760.0
2018-04-20 15:00:00,102.59,102.59,102.21,102.21,14351.0,79.5361,79.5361,79.2415,79.2415,14351.0
2018-04-20 15:10:00,102.23,102.36,102.11,102.12,10752.0,79.257,79.3578,79.164,79.1717,10752.0
2018-04-20 15:20:00,102.13,102.35,102.1,102.29,16798.0,79.1795,79.35,79.1562,79.3035,16798.0
2018-04-20 15:30:00,102.32,102.36,102.19,102.3,18673.0,79.3268,79.3578,79.226,79.3113,18673.0
2018-04-20 15:40:00,102.3,102.46,102.17,102.28,30960.0,79.3113,79.4353,79.2105,79.2958,30960.0
2018-04-20 15:50:00,102.31,102.35,102.16,102.32,60122.0,79.319,79.35,79.2027,79.3268,60122.0
2018-04-23 09:30:00,102.27,102.54,102.06,102.54,17330.0,79.288,79.4973,79.1252,79.4973,17330.0
2018-04-23 09:40:00,102.5,102.86,102.48,102.66,14837.0,79.4663,79.7454,79.4508,79.5904,14837.0
2018-04-23 09:50:00,102.62,102.92,102.62,102.92,21476.0,79.5594,79.7919,79.5594,79.7919,21476.0
2018-04-23 10:00:00,102.92,103.11,102.47,102.58,20274.0,79.7919,79.9392,79.4431,79.5283,20274.0
2018-04-23 10:10:00,102.62,102.71,102.32,102.51,21645.0,79.5594,79.6291,79.3268,79.4741,21645.0
2018-04-23 10:20:00,102.5,102.66,102.46,102.54,18202.0,79.4663,79.5904,79.4353,79.4973,18202.0
2018-04-23 10:30:00,102.51,102.66,102.42,102.42,15285.0,79.4741,79.5904,79.4043,79.4043,15285.0
2018-04-23 10:40:00,102.4,102.66,102.4,102.49,7553.0,79.3888,79.5904,79.3888,79.4586,7553.0
2018-04-23 10:50:00,102.5,102.59,102.38,102.42,14627.0,79.4663,79.5361,79.3733,79.4043,14627.0
2018-04-23 11:00:00,102.44,102.56,102.38,102.46,13211.0,79.4198,79.5128,79.3733,79.4353,13211.0
2018-04-23 11:10:00,102.49,102.52,102.33,102.38,16050.0,79.4586,79.4818,79.3345,79.3733,16050.0
2018-04-23 11:20:00,102.32,102.39,102.24,102.37,9537.0,79.3268,79.381,79.2648,79.3655,9537.0
2018-04-23 11:30:00,102.39,102.45,102.28,102.29,11131.0,79.381,79.4276,79.2958,79.3035,11131.0
2018-04-23 11:40:00,102.29,102.43,102.29,102.33,10129.0,79.3035,79.4121,79.3035,79.3345,10129.0
2018-04-23 11:50:00,102.33,102.34,102.05,102.19,9755.0,79.3345,79.3423,79.1174,79.226,9755.0
2018-04-23 12:00:00,102.21,102.29,102.1,102.15,5668.0,79.2415,79.3035,79.1562,79.195,5668.0
2018-04-23 12:10:00,102.15,102.29,102.09,102.09,7461.0,79.195,79.3035,79.1485,79.1485,7461.0
2018-04-23 12:20:00,102.13,102.15,101.95,102.02,10089.0,79.1795,79.195,79.0399,79.0942,10089.0
2018-04-23 12:30:00,102.08,102.13,102.0,102.07,22406.0,79.1407,79.1795,79.0787,79.133,22406.0
2018-04-23 12:40:00,102.11,102.13,101.98,102.06,16453.0,79.164,79.1795,79.0632,79.1252,16453.0
2018-04-23 12:50:00,102.03,102.08,101.96,101.99,11433.0,79.1019,79.1407,79.0477,79.0709,11433.0
2018-04-23 13:00:00,102.03,102.09,102.0,102.07,6760.0,79.1019,79.1485,79.0787,79.133,6760.0
2018-04-23 13:10:00,102.07,102.07,101.82,101.85,8757.0,79.133,79.133,78.9391,78.9624,8757.0
2018-04-23 13:20:00,101.84,101.89,101.76,101.89,9070.0,78.9546,78.9934,78.8926,78.9934,9070.0
2018-04-23 13:30:00,101.87,101.96,101.87,101.95,4321.0,78.9779,79.0477,78.9779,79.0399,4321.0
2018-04-23 13:40:00,101.92,101.92,101.82,101.84,4600.0,79.0167,79.0167,78.9391,78.9546,4600.0
2018-04-23 13:50:00,101.82,102.02,101.78,101.96,15048.0,78.9391,79.0942,78.9081,79.0477,15048.0
2018-04-23 14:00:00,101.97,101.98,101.79,101.81,17763.0,79.0554,79.0632,78.9159,78.9314,17763.0
2018-04-23 14:10:00,101.8,101.9,101.74,101.74,24155.0,78.9236,79.0012,78.8771,78.8771,24155.0
2018-04-23 14:20:00,101.74,101.8,101.68,101.75,20423.0,78.8771,78.9236,78.8306,78.8849,20423.0
2018-04-23 14:30:00,101.72,101.76,101.59,101.66,16118.0,78.8616,78.8926,78.7608,78.8151,16118.0
2018-04-23 14:40:00,101.69,101.72,101.51,101.51,20007.0,78.8383,78.8616,78.6988,78.6988,20007.0
2018-04-23 14:50:00,101.52,101.56,101.48,101.54,18836.0,78.7065,78.7376,78.6755,78.7221,18836.0
2018-04-23 15:00:00,101.52,101.69,101.52,101.62,21054.0,78.7065,78.8383,78.7065,78.7841,21054.0
2018-04-23 15:10:00,101.61,101.68,101.56,101.57,19522.0,78.7763,78.8306,78.7376,78.7453,19522.0
2018-04-23 15:20:00,101.57,101.65,101.52,101.56,30109.0,78.7453,78.8073,78.7065,78.7376,30109.0
2018-04-23 15:30:00,101.56,101.69,101.53,101.61,35178.0,78.7376,78.8383,78.7143,78.7763,35178.0
2018-04-23 15:40:00,101.6,101.74,101.56,101.73,62882.0,78.7686,78.8771,78.7376,78.8694,62882.0
2018-04-23 15:50:00,101.73,101.79,101.66,101.79,88851.0,78.8694,78.9159,78.8151,78.9159,88851.0
2018-04-24 09:30:00,102.2,102.37,101.44,102.05,34763.0,79.2337,79.3655,78.6445,79.1174,34763.0
2018-04-24 09:40:00,102.09,102.4,101.84,101.84,11513.0,79.1485,79.3888,78.9546,78.9546,11513.0
2018-04-24 09:50:00,101.88,101.92,101.61,101.83,14490.0,78.9857,79.0167,78.7763,78.9469,14490.0
2018-04-24 10:00:00,101.82,101.87,101.46,101.5,18897.0,78.9391,78.9779,78.66,78.691,18897.0
2018-04-24 10:10:00,101.5,101.64,101.38,101.58,18347.0,78.691,78.7996,78.598,78.7531,18347.0
2018-04-24 10:20:00,101.52,101.65,101.47,101.57,19823.0,78.7065,78.8073,78.6678,78.7453,19823.0
2018-04-24 10:30:00,101.56,101.75,101.52,101.74,18318.0,78.7376,78.8849,78.7065,78.8771,18318.0
2018-04-24 10:40:00,101.74,101.81,101.58,101.63,16166.0,78.8771,78.9314,78.7531,78.7918,16166.0
2018-04-24 10:50:00,101.66,101.7,101.58,101.58,12063.0,78.8151,78.8461,78.7531,78.7531,12063.0
2018-04-24 11:00:00,101.55,101.62,101.5,101.56,12166.0,78.7298,78.7841,78.691,78.7376,12166.0
2018-04-24 11:10:00,101.59,102.15,101.59,101.98,19395.0,78.7608,79.195,78.7608,79.0632,19395.0
2018-04-24 11:20:00,102.06,102.15,101.84,102.09,11766.0,79.1252,79.195,78.9546,79.1485,11766.0
2018-04-24 11:30:00,102.1,102.2,101.83,101.83,13787.0,79.1562,79.2337,78.9469,78.9469,13787.0
2018-04-24 11:40:00,101.85,101.92,101.62,101.63,11164.0,78.9624,79.0167,78.7841,78.7918,11164.0
2018-04-24 11:50:00,101.65,101.77,101.6,101.65,8843.0,78.8073,78.9004,78.7686,78.8073,8843.0
2018-04-24 12:00:00,101.63,101.85,101.55,101.77,7126.0,78.7918,78.9624,78.7298,78.9004,7126.0
2018-04-24 12:10:00,101.76,101.97,101.76,101.79,7774.0,78.8926,79.0554,78.8926,78.9159,7774.0
2018-04-24 12:20:00,101.75,102.14,101.75,102.09,15077.0,78.8849,79.1872,78.8849,79.1485,15077.0
2018-04-24 12:30:00,102.07,102.1,101.86,101.88,12406.0,79.133,79.1562,78.9701,78.9857,12406.0
2018-04-24 12:40:00,101.87,102.21,101.87,102.19,13293.0,78.9779,79.2415,78.9779,79.226,13293.0
2018-04-24 12:50:00,102.22,102.22,102.04,102.07,6072.0,79.2492,79.2492,79.1097,79.133,6072.0
2018-04-24 13:00:00,102.03,102.14,101.92,101.98,11242.0,79.1019,79.1872,79.0167,79.0632,11242.0
2018-04-24 13:10:00,101.96,101.98,101.8,101.91,7446.0,79.0477,79.0632,78.9236,79.0089,7446.0
2018-04-24 13:20:00,101.97,102.01,101.77,101.86,9935.0,79.0554,79.0864,78.9004,78.9701,9935.0
2018-04-24 13:30:00,101.88,101.91,101.65,101.65,9825.0,78.9857,79.0089,78.8073,78.8073,9825.0
2018-04-24 13:40:00,101.66,101.8,101.65,101.79,9116.0,78.8151,78.9236,78.8073,78.9159,9116.0
2018-04-24 13:50:00,101.76,101.8,101.6,101.73,9620.0,78.8926,78.9236,78.7686,78.8694,9620.0
2018-04-24 14:00:00,101.71,101.74,101.57,101.68,12340.0,78.8539,78.8771,78.7453,78.8306,12340.0
2018-04-24 14:10:00,101.69,101.75,101.49,101.49,16117.0,78.8383,78.8849,78.6833,78.6833,16117.0
2018-04-24 14:20:00,101.51,101.51,101.32,101.37,14685.0,78.6988,78.6988,78.5515,78.5903,14685.0
2018-04-24 14:30:00,101.37,101.38,100.98,101.0,20304.0,78.5903,78.598,78.2879,78.3034,20304.0
2018-04-24 14:40:00,100.98,101.17,100.96,101.02,29572.0,78.2879,78.4352,78.2724,78.3189,29572.0
2018-04-24 14:50:00,101.03,101.19,100.97,101.07,16589.0,78.3267,78.4507,78.2801,78.3577,16589.0
2018-04-24 15:00:00,101.11,101.4,101.11,101.35,25992.0,78.3887,78.6135,78.3887,78.5748,25992.0
2018-04-24 15:10:00,101.32,101.59,101.23,101.27,20538.0,78.5515,78.7608,78.4817,78.5127,20538.0
2018-04-24 15:20:00,101.26,101.5,101.22,101.24,19352.0,78.505,78.691,78.474,78.4895,19352.0
2018-04-24 15:30:00,101.27,101.27,100.98,101.09,25799.0,78.5127,78.5127,78.2879,78.3732,25799.0
2018-04-24 15:40:00,101.07,101.4,100.91,101.26,47952.0,78.3577,78.6135,78.2336,78.505,47952.0
2018-04-24 15:50:00,101.28,101.42,101.26,101.41,70339.0,78.5205,78.629,78.505,78.6213,70339.0
2018-04-25 09:30:00,101.29,101.54,100.77,101.09,17281.0,78.5282,78.7221,78.1251,78.3732,17281.0
2018-04-25 09:40:00,101.21,101.3,101.02,101.26,7935.0,78.4662,78.536,78.3189,78.505,7935.0
2018-04-25 09:50:00,101.31,101.63,101.31,101.45,7750.0,78.5437,78.7918,78.5437,78.6523,7750.0
2018-04-25 10:00:00,101.62,101.82,101.46,101.7,10677.0,78.7841,78.9391,78.66,78.8461,10677.0
2018-04-25 10:10:00,101.77,101.78,101.51,101.52,4357.0,78.9004,78.9081,78.6988,78.7065,4357.0
2018-04-25 10:20:00,101.58,101.79,101.47,101.47,19175.0,78.7531,78.9159,78.6678,78.6678,19175.0
2018-04-25 10:30:00,101.51,101.54,101.29,101.36,10352.0,78.6988,78.7221,78.5282,78.5825,10352.0
2018-04-25 10:40:00,101.35,101.42,100.93,100.93,9564.0,78.5748,78.629,78.2491,78.2491,9564.0
2018-04-25 10:50:00,101.0,101.13,100.85,101.12,12541.0,78.3034,78.4042,78.1871,78.3964,12541.0
2018-04-25 11:00:00,101.18,101.22,100.9,100.95,12055.0,78.443,78.474,78.2259,78.2646,12055.0
2018-04-25 11:10:00,100.94,101.12,100.94,101.07,6274.0,78.2569,78.3964,78.2569,78.3577,6274.0
2018-04-25 11:20:00,101.13,101.22,101.03,101.11,9486.0,78.4042,78.474,78.3267,78.3887,9486.0
2018-04-25 11:30:00,101.09,101.13,100.87,101.09,6418.0,78.3732,78.4042,78.2026,78.3732,6418.0
2018-04-25 11:40:00,101.06,101.26,100.96,100.96,11100.0,78.3499,78.505,78.2724,78.2724,11100.0
2018-04-25 11:50:00,100.98,101.07,100.83,100.83,16337.0,78.2879,78.3577,78.1716,78.1716,16337.0
2018-04-25 12:00:00,100.92,101.1,100.77,101.01,17594.0,78.2414,78.3809,78.1251,78.3112,17594.0
2018-04-25 12:10:00,101.01,101.1,100.92,101.07,12037.0,78.3112,78.3809,78.2414,78.3577,12037.0
2018-04-25 12:20:00,101.16,101.2,101.04,101.15,13560.0,78.4274,78.4585,78.3344,78.4197,13560.0
2018-04-25 12:30:00,101.13,101.19,101.02,101.11,22961.0,78.4042,78.4507,78.3189,78.3887,22961.0
2018-04-25 12:40:00,101.08,101.15,101.0,101.03,11914.0,78.3654,78.4197,78.3034,78.3267,11914.0
2018-04-25 12:50:00,101.0,101.1,100.96,101.07,9285.0,78.3034,78.3809,78.2724,78.3577,9285.0
2018-04-25 13:00:00,101.1,101.15,101.0,101.06,19081.0,78.3809,78.4197,78.3034,78.3499,19081.0
2018-04-25 13:10:00,101.02,101.11,100.98,101.06,10879.0,78.3189,78.3887,78.2879,78.3499,10879.0
2018-04-25 13:20:00,101.1,101.2,100.98,101.11,12181.0,78.3809,78.4585,78.2879,78.3887,12181.0
2018-04-25 13:30:00,101.16,101.3,101.15,101.19,9812.0,78.4274,78.536,78.4197,78.4507,9812.0
2018-04-25 13:40:00,101.16,101.18,100.97,101.02,4880.0,78.4274,78.443,78.2801,78.3189,4880.0
2018-04-25 13:50:00,101.01,101.24,100.97,101.13,7421.0,78.3112,78.4895,78.2801,78.4042,7421.0
2018-04-25 14:00:00,101.17,101.17,101.0,101.05,7941.0,78.4352,78.4352,78.3034,78.3422,7941.0
2018-04-25 14:10:00,101.06,101.09,100.99,101.08,9372.0,78.3499,78.3732,78.2956,78.3654,9372.0
2018-04-25 14:20:00,101.05,101.12,100.94,101.12,8015.0,78.3422,78.3964,78.2569,78.3964,8015.0
2018-04-25 14:30:00,101.15,101.24,101.02,101.22,7274.0,78.4197,78.4895,78.3189,78.474,7274.0
2018-04-25 14:40:00,101.24,101.24,101.03,101.13,6242.0,78.4895,78.4895,78.3267,78.4042,6242.0
2018-04-25 14:50:00,101.19,101.34,101.16,101.29,6118.0,78.4507,78.567,78.4274,78.5282,6118.0
2018-04-25 15:00:00,101.34,101.4,101.26,101.33,12439.0,78.567,78.6135,78.505,78.5592,12439.0
2018-04-25 15:10:00,101.36,101.42,101.24,101.34,8810.0,78.5825,78.629,78.4895,78.567,8810.0
2018-04-25 15:20:00,101.34,101.45,101.24,101.44,24033.0,78.567,78.6523,78.4895,78.6445,24033.0
2018-04-25 15:30:00,101.42,101.51,101.27,101.29,12249.0,78.629,78.6988,78.5127,78.5282,12249.0
2018-04-25 15:40:00,101.31,101.37,101.17,101.29,21879.0,78.5437,78.5903,78.4352,78.5282,21879.0
2018-04-25 15:50:00,101.27,101.5,101.24,101.47,48895.0,78.5127,78.691,78.4895,78.6678,48895.0
2018-04-26 09:30:00,101.71,102.25,101.38,102.18,28662.0,78.8539,79.2725,78.598,79.2182,28662.0
2018-04-26 09:40:00,102.1,102.53,102.1,102.32,7454.0,79.1562,79.4896,79.1562,79.3268,7454.0
2018-04-26 09:50:00,102.29,102.35,102.02,102.19,11759.0,79.3035,79.35,79.0942,79.226,11759.0
2018-04-26 10:00:00,102.22,102.73,102.16,102.7,17663.0,79.2492,79.6446,79.2027,79.6214,17663.0
2018-04-26 10:10:00,102.72,102.77,102.56,102.56,3518.0,79.6369,79.6757,79.5128,79.5128,3518.0
2018-04-26 10:20:00,102.54,102.66,102.36,102.66,17103.0,79.4973,79.5904,79.3578,79.5904,17103.0
2018-04-26 10:30:00,102.71,102.83,102.65,102.66,5660.0,79.6291,79.7222,79.5826,79.5904,5660.0
2018-04-26 10:40:00,102.68,102.68,102.41,102.41,5622.0,79.6059,79.6059,79.3965,79.3965,5622.0
2018-04-26 10:50:00,102.42,102.71,102.42,102.68,8327.0,79.4043,79.6291,79.4043,79.6059,8327.0
2018-04-26 11:00:00,102.66,102.95,102.65,102.87,103840.0,79.5904,79.8152,79.5826,79.7532,103840.0
2018-04-26 11:10:00,102.95,103.14,102.92,103.11,43017.0,79.8152,79.9625,79.7919,79.9392,43017.0
2018-04-26 11:20:00,103.11,103.46,103.1,103.31,13327.0,79.9392,80.2106,79.9315,80.0943,13327.0
2018-04-26 11:30:00,103.31,103.38,103.12,103.22,14215.0,80.0943,80.1486,79.947,80.0245,14215.0
2018-04-26 11:40:00,103.22,103.4,103.15,103.32,15310.0,80.0245,80.1641,79.9703,80.1021,15310.0
2018-04-26 11:50:00,103.32,103.38,103.25,103.27,13573.0,80.1021,80.1486,80.0478,80.0633,13573.0
2018-04-26 12:00:00,103.27,103.48,103.27,103.45,11373.0,80.0633,80.2261,80.0633,80.2028,11373.0
2018-04-26 12:10:00,103.46,103.46,103.3,103.42,10043.0,80.2106,80.2106,80.0865,80.1796,10043.0
2018-04-26 12:20:00,103.43,103.62,103.38,103.55,8431.0,80.1873,80.3346,80.1486,80.2804,8431.0
2018-04-26 12:30:00,103.53,103.59,103.35,103.4,10834.0,80.2649,80.3114,80.1253,80.1641,10834.0
2018-04-26 12:40:00,103.42,103.49,103.18,103.18,7367.0,80.1796,80.2339,79.9935,79.9935,7367.0
2018-04-26 12:50:00,103.22,103.35,103.13,103.3,6800.0,80.0245,80.1253,79.9548,80.0865,6800.0
2018-04-26 13:00:00,103.3,103.47,103.29,103.45,11898.0,80.0865,80.2183,80.0788,80.2028,11898.0
2018-04-26 13:10:00,103.44,103.61,103.32,103.54,14493.0,80.1951,80.3269,80.1021,80.2726,14493.0
2018-04-26 13:20:00,103.55,103.66,103.52,103.65,7058.0,80.2804,80.3657,80.2571,80.3579,7058.0
2018-04-26 13:30:00,103.7,103.71,103.56,103.62,10490.0,80.3967,80.4044,80.2881,80.3346,10490.0
2018-04-26 13:40:00,103.63,103.65,103.54,103.58,13305.0,80.3424,80.3579,80.2726,80.3036,13305.0
2018-04-26 13:50:00,103.58,103.66,103.53,103.66,8607.0,80.3036,80.3657,80.2649,80.3657,8607.0
2018-04-26 14:00:00,103.64,103.68,103.55,103.65,11182.0,80.3501,80.3812,80.2804,80.3579,11182.0
2018-04-26 14:10:00,103.66,103.7,103.52,103.66,12649.0,80.3657,80.3967,80.2571,80.3657,12649.0
2018-04-26 14:20:00,103.63,103.65,103.44,103.65,15268.0,80.3424,80.3579,80.1951,80.3579,15268.0
2018-04-26 14:30:00,103.64,103.81,103.62,103.78,10459.0,80.3501,80.4819,80.3346,80.4587,10459.0
2018-04-26 14:40:00,103.82,103.97,103.73,103.73,10507.0,80.4897,80.606,80.4199,80.4199,10507.0
2018-04-26 14:50:00,103.75,103.9,103.75,103.9,17228.0,80.4354,80.5517,80.4354,80.5517,17228.0
2018-04-26 15:00:00,103.88,104.04,103.88,103.92,12389.0,80.5362,80.6603,80.5362,80.5672,12389.0
2018-04-26 15:10:00,103.93,103.95,103.82,103.82,9250.0,80.575,80.5905,80.4897,80.4897,9250.0
2018-04-26 15:20:00,103.82,103.82,103.5,103.5,15826.0,80.4897,80.4897,80.2416,80.2416,15826.0
2018-04-26 15:30:00,103.5,103.61,103.44,103.57,26317.0,80.2416,80.3269,80.1951,80.2959,26317.0
2018-04-26 15:40:00,103.57,103.57,103.44,103.54,43841.0,80.2959,80.2959,80.1951,80.2726,43841.0
2018-04-26 15:50:00,103.54,103.76,103.44,103.59,92577.0,80.2726,80.4432,80.1951,80.3114,92577.0
2018-04-27 09:30:00,102.51,105.74,102.51,105.64,82350.0,79.4741,81.9782,79.4741,81.9007,82350.0
2018-04-27 09:40:00,105.59,106.95,105.4,106.54,93022.0,81.8619,82.9163,81.7146,82.5985,93022.0
2018-04-27 09:50:00,106.53,106.66,105.66,106.12,63548.0,82.5907,82.6915,81.9162,82.2728,63548.0
2018-04-27 10:00:00,106.11,106.79,105.86,106.4,45534.0,82.2651,82.7923,82.0713,82.4899,45534.0
2018-04-27 10:10:00,106.38,107.07,106.01,107.02,39358.0,82.4744,83.0094,82.1876,82.9706,39358.0
2018-04-27 10:20:00,107.02,107.3,106.6,107.3,27078.0,82.9706,83.1877,82.645,83.1877,27078.0
2018-04-27 10:30:00,107.34,107.37,106.98,107.08,33361.0,83.2187,83.2419,82.9396,83.0171,33361.0
2018-04-27 10:40:00,107.07,107.71,107.0,107.69,54618.0,83.0094,83.5055,82.9551,83.49,54618.0
2018-04-27 10:50:00,107.62,107.62,107.13,107.13,56909.0,83.4358,83.4358,83.0559,83.0559,56909.0
2018-04-27 11:00:00,107.05,107.24,106.45,107.2,38545.0,82.9939,83.1412,82.5287,83.1101,38545.0
2018-04-27 11:10:00,107.23,107.53,107.17,107.29,33986.0,83.1334,83.366,83.0869,83.1799,33986.0
2018-04-27 11:20:00,107.3,107.7,107.3,107.5,24876.0,83.1877,83.4978,83.1877,83.3427,24876.0
2018-04-27 11:30:00,107.59,107.8,107.48,107.64,17933.0,83.4125,83.5753,83.3272,83.4513,17933.0
2018-04-27 11:40:00,107.67,107.94,107.63,107.72,28688.0,83.4745,83.6839,83.4435,83.5133,28688.0
2018-04-27 11:50:00,107.65,107.7,107.44,107.53,26814.0,83.459,83.4978,83.2962,83.366,26814.0
2018-04-27 12:00:00,107.53,107.62,106.89,106.97,67259.0,83.366,83.4358,82.8698,82.9318,67259.0
2018-04-27 12:10:00,106.98,107.32,106.86,107.32,21762.0,82.9396,83.2032,82.8466,83.2032,21762.0
2018-04-27 12:20:00,107.32,107.6,107.25,107.36,24487.0,83.2032,83.4203,83.1489,83.2342,24487.0
2018-04-27 12:30:00,107.39,107.8,107.39,107.65,13936.0,83.2574,83.5753,83.2574,83.459,13936.0
2018-04-27 12:40:00,107.69,107.93,107.49,107.91,9571.0,83.49,83.6761,83.335,83.6606,9571.0
2018-04-27 12:50:00,107.99,108.4,107.82,107.98,18534.0,83.7226,84.0405,83.5908,83.7149,18534.0
2018-04-27 13:00:00,107.97,108.15,107.91,108.1,14579.0,83.7071,83.8467,83.6606,83.8079,14579.0
2018-04-27 13:10:00,108.13,108.27,108.05,108.17,15195.0,83.8312,83.9397,83.7691,83.8622,15195.0
2018-04-27 13:20:00,108.15,108.15,107.75,107.76,16973.0,83.8467,83.8467,83.5366,83.5443,16973.0
2018-04-27 13:30:00,107.73,107.79,107.47,107.7,13051.0,83.521,83.5676,83.3195,83.4978,13051.0
2018-04-27 13:40:00,107.73,107.88,107.58,107.58,14172.0,83.521,83.6373,83.4048,83.4048,14172.0
2018-04-27 13:50:00,107.64,107.75,107.48,107.73,24426.0,83.4513,83.5366,83.3272,83.521,24426.0
2018-04-27 14:00:00,107.7,107.82,107.6,107.74,16709.0,83.4978,83.5908,83.4203,83.5288,16709.0
2018-04-27 14:10:00,107.73,107.94,107.68,107.77,19643.0,83.521,83.6839,83.4823,83.5521,19643.0
2018-04-27 14:20:00,107.8,107.89,107.57,107.71,19125.0,83.5753,83.6451,83.397,83.5055,19125.0
2018-04-27 14:30:00,107.7,107.82,107.5,107.53,18321.0,83.4978,83.5908,83.3427,83.366,18321.0
2018-04-27 14:40:00,107.54,107.54,107.14,107.33,26394.0,83.3737,83.3737,83.0636,83.2109,26394.0
2018-04-27 14:50:00,107.33,107.7,107.29,107.41,28129.0,83.2109,83.4978,83.1799,83.273,28129.0
2018-04-27 15:00:00,107.44,107.85,107.39,107.75,25476.0,83.2962,83.6141,83.2574,83.5366,25476.0
2018-04-27 15:10:00,107.76,107.85,107.63,107.75,24536.0,83.5443,83.6141,83.4435,83.5366,24536.0
2018-04-27 15:20:00,107.75,108.07,107.66,108.04,39999.0,83.5366,83.7846,83.4668,83.7614,39999.0
2018-04-27 15:30:00,108.04,108.34,107.99,108.31,53593.0,83.7614,83.994,83.7226,83.9707,53593.0
2018-04-27 15:40:00,108.31,108.31,108.04,108.09,59951.0,83.9707,83.9707,83.7614,83.8001,59951.0
2018-04-27 15:50:00,108.08,108.12,107.8,107.82,172857.0,83.7924,83.8234,83.5753,83.5908,172857.0
2018-04-30 09:30:00,107.92,108.39,107.61,107.7,46333.0,83.6683,84.0327,83.428,83.4978,46333.0
2018-04-30 09:40:00,107.61,107.85,106.45,106.78,69361.0,83.428,83.6141,82.5287,82.7845,69361.0
2018-04-30 09:50:00,106.88,107.11,106.48,106.48,55173.0,82.8621,83.0404,82.5519,82.5519,55173.0
2018-04-30 10:00:00,106.5,106.56,105.95,106.09,76744.0,82.5674,82.614,82.141,82.2496,76744.0
2018-04-30 10:10:00,106.1,106.46,105.9,106.14,73543.0,82.2573,82.5364,82.1023,82.2883,73543.0
2018-04-30 10:20:00,106.01,106.07,105.59,105.64,22198.0,82.1876,82.2341,81.8619,81.9007,22198.0
2018-04-30 10:30:00,105.65,106.17,105.61,105.73,59428.0,81.9085,82.3116,81.8774,81.9705,59428.0
2018-04-30 10:40:00,105.68,105.72,105.25,105.29,18508.0,81.9317,81.9627,81.5983,81.6294,18508.0
2018-04-30 10:50:00,105.35,105.66,105.23,105.58,15376.0,81.6759,81.9162,81.5828,81.8542,15376.0
2018-04-30 11:00:00,105.61,105.73,105.5,105.5,14111.0,81.8774,81.9705,81.7922,81.7922,14111.0
2018-04-30 11:10:00,105.51,105.51,105.25,105.4,19252.0,81.7999,81.7999,81.5983,81.7146,19252.0
2018-04-30 11:20:00,105.41,105.56,105.27,105.56,14011.0,81.7224,81.8387,81.6139,81.8387,14011.0
2018-04-30 11:30:00,105.58,105.69,105.52,105.55,10744.0,81.8542,81.9395,81.8077,81.8309,10744.0
2018-04-30 11:40:00,105.53,105.53,105.32,105.36,11225.0,81.8154,81.8154,81.6526,81.6836,11225.0
2018-04-30 11:50:00,105.34,105.47,105.27,105.36,9811.0,81.6681,81.7689,81.6139,81.6836,9811.0
2018-04-30 12:00:00,105.33,105.77,105.16,105.76,32832.0,81.6604,82.0015,81.5286,81.9937,32832.0
2018-04-30 12:10:00,105.74,105.74,105.58,105.68,7643.0,81.9782,81.9782,81.8542,81.9317,7643.0
2018-04-30 12:20:00,105.68,105.73,105.6,105.63,8299.0,81.9317,81.9705,81.8697,81.893,8299.0
2018-04-30 12:30:00,105.62,105.62,105.41,105.53,16454.0,81.8852,81.8852,81.7224,81.8154,16454.0
2018-04-30 12:40:00,105.51,105.61,105.46,105.49,5642.0,81.7999,81.8774,81.7612,81.7844,5642.0
2018-04-30 12:50:00,105.52,105.55,105.35,105.47,13206.0,81.8077,81.8309,81.6759,81.7689,13206.0
2018-04-30 13:00:00,105.47,105.53,105.38,105.51,10220.0,81.7689,81.8154,81.6991,81.7999,10220.0
2018-04-30 13:10:00,105.46,105.5,105.38,105.5,9445.0,81.7612,81.7922,81.6991,81.7922,9445.0
2018-04-30 13:20:00,105.49,105.63,105.39,105.61,9785.0,81.7844,81.893,81.7069,81.8774,9785.0
2018-04-30 13:30:00,105.59,105.74,105.52,105.74,10433.0,81.8619,81.9782,81.8077,81.9782,10433.0
2018-04-30 13:40:00,105.75,105.92,105.75,105.86,10707.0,81.986,82.1178,81.986,82.0713,10707.0
2018-04-30 13:50:00,105.86,105.93,105.79,105.91,6683.0,82.0713,82.1255,82.017,82.11,6683.0
2018-04-30 14:00:00,105.92,105.96,105.57,105.64,19742.0,82.1178,82.1488,81.8464,81.9007,19742.0
2018-04-30 14:10:00,105.66,105.78,105.6,105.73,9266.0,81.9162,82.0092,81.8697,81.9705,9266.0
2018-04-30 14:20:00,105.75,105.86,105.64,105.71,14091.0,81.986,82.0713,81.9007,81.955,14091.0
2018-04-30 14:30:00,105.68,105.69,105.46,105.58,18457.0,81.9317,81.9395,81.7612,81.8542,18457.0
2018-04-30 14:40:00,105.58,105.7,105.53,105.7,15687.0,81.8542,81.9472,81.8154,81.9472,15687.0
2018-04-30 14:50:00,105.69,105.77,105.62,105.69,22422.0,81.9395,82.0015,81.8852,81.9395,22422.0
2018-04-30 15:00:00,105.73,105.77,105.59,105.69,16228.0,81.9705,82.0015,81.8619,81.9395,16228.0
2018-04-30 15:10:00,105.7,105.76,105.61,105.7,15548.0,81.9472,81.9937,81.8774,81.9472,15548.0
2018-04-30 15:20:00,105.7,105.72,105.56,105.69,20945.0,81.9472,81.9627,81.8387,81.9395,20945.0
2018-04-30 15:30:00,105.69,106.04,105.69,105.97,29663.0,81.9395,82.2108,81.9395,82.1566,29663.0
2018-04-30 15:40:00,105.95,106.0,105.81,105.96,53199.0,82.141,82.1798,82.0325,82.1488,53199.0
2018-04-30 15:50:00,105.95,105.95,105.62,105.68,95049.0,82.141,82.141,81.8852,81.9317,95049.0
2018-05-01 09:30:00,105.32,105.62,105.08,105.24,32583.0,81.6526,81.8852,81.4666,81.5906,32583.0
2018-05-01 09:40:00,105.29,105.4,105.14,105.21,28286.0,81.6294,81.7146,81.5131,81.5673,28286.0
2018-05-01 09:50:00,105.15,105.47,104.92,105.47,23388.0,81.5208,81.7689,81.3425,81.7689,23388.0
2018-05-01 10:00:00,105.46,105.73,105.46,105.7,21113.0,81.7612,81.9705,81.7612,81.9472,21113.0
2018-05-01 10:10:00,105.7,105.89,105.62,105.76,19376.0,81.9472,82.0945,81.8852,81.9937,19376.0
2018-05-01 10:20:00,105.72,105.78,105.59,105.66,10863.0,81.9627,82.0092,81.8619,81.9162,10863.0
2018-05-01 10:30:00,105.56,105.78,105.39,105.56,13234.0,81.8387,82.0092,81.7069,81.8387,13234.0
2018-05-01 10:40:00,105.57,105.59,105.41,105.49,12992.0,81.8464,81.8619,81.7224,81.7844,12992.0
2018-05-01 10:50:00,105.5,105.56,105.17,105.22,15758.0,81.7922,81.8387,81.5363,81.5751,15758.0
2018-05-01 11:00:00,105.22,105.25,105.07,105.14,17224.0,81.5751,81.5983,81.4588,81.5131,17224.0
2018-05-01 11:10:00,105.15,105.45,105.14,105.39,58725.0,81.5208,81.7534,81.5131,81.7069,58725.0
2018-05-01 11:20:00,105.42,105.5,105.08,105.08,30364.0,81.7301,81.7922,81.4666,81.4666,30364.0
2018-05-01 11:30:00,105.11,105.25,105.03,105.18,17727.0,81.4898,81.5983,81.4278,81.5441,17727.0
2018-05-01 11:40:00,105.18,105.18,104.96,105.11,13370.0,81.5441,81.5441,81.3735,81.4898,13370.0
2018-05-01 11:50:00,105.08,105.13,104.9,104.91,14088.0,81.4666,81.5053,81.327,81.3348,14088.0
2018-05-01 12:00:00,104.94,104.99,104.84,104.91,11014.0,81.358,81.3968,81.2805,81.3348,11014.0
2018-05-01 12:10:00,104.89,104.98,104.83,104.94,15313.0,81.3192,81.389,81.2727,81.358,15313.0
2018-05-01 12:20:00,104.9,105.07,104.89,104.96,10620.0,81.327,81.4588,81.3192,81.3735,10620.0
2018-05-01 12:30:00,104.96,105.1,104.95,105.06,12741.0,81.3735,81.4821,81.3658,81.451,12741.0
2018-05-01 12:40:00,105.09,105.1,104.79,104.83,28429.0,81.4743,81.4821,81.2417,81.2727,28429.0
2018-05-01 12:50:00,104.82,104.82,104.57,104.66,14737.0,81.265,81.265,81.0712,81.1409,14737.0
2018-05-01 13:00:00,104.66,104.86,104.65,104.74,19784.0,81.1409,81.296,81.1332,81.203,19784.0
2018-05-01 13:10:00,104.75,104.85,104.7,104.85,12837.0,81.2107,81.2882,81.1719,81.2882,12837.0
2018-05-01 13:20:00,104.84,104.92,104.67,104.75,13190.0,81.2805,81.3425,81.1487,81.2107,13190.0
2018-05-01 13:30:00,104.77,104.89,104.68,104.86,19020.0,81.2262,81.3192,81.1564,81.296,19020.0
2018-05-01 13:40:00,104.86,105.07,104.86,105.06,16958.0,81.296,81.4588,81.296,81.451,16958.0
2018-05-01 13:50:00,105.08,105.12,105.01,105.09,41114.0,81.4666,81.4976,81.4123,81.4743,41114.0
2018-05-01 14:00:00,105.09,105.1,104.95,105.07,26267.0,81.4743,81.4821,81.3658,81.4588,26267.0
2018-05-01 14:10:00,105.07,105.09,104.93,104.96,22530.0,81.4588,81.4743,81.3503,81.3735,22530.0
2018-05-01 14:20:00,104.99,105.06,104.97,105.01,20134.0,81.3968,81.451,81.3813,81.4123,20134.0
2018-05-01 14:30:00,105.03,105.14,105.01,105.09,30142.0,81.4278,81.5131,81.4123,81.4743,30142.0
2018-05-01 14:40:00,105.09,105.14,105.08,105.12,34912.0,81.4743,81.5131,81.4666,81.4976,34912.0
2018-05-01 14:50:00,105.13,105.22,105.11,105.15,26517.0,81.5053,81.5751,81.4898,81.5208,26517.0
2018-05-01 15:00:00,105.15,105.17,105.12,105.14,45965.0,81.5208,81.5363,81.4976,81.5131,45965.0
2018-05-01 15:10:00,105.15,105.18,104.97,105.01,23549.0,81.5208,81.5441,81.3813,81.4123,23549.0
2018-05-01 15:20:00,105.01,105.05,104.98,104.99,27926.0,81.4123,81.4433,81.389,81.3968,27926.0
2018-05-01 15:30:00,105.02,105.13,104.91,105.06,66096.0,81.42,81.5053,81.3348,81.451,66096.0
2018-05-01 15:40:00,105.06,105.26,105.05,105.14,68710.0,81.451,81.6061,81.4433,81.5131,68710.0
2018-05-01 15:50:00,105.15,105.18,105.0,105.05,141639.0,81.5208,81.5441,81.4045,81.4433,141639.0
2018-05-02 09:30:00,104.73,105.23,104.39,105.23,27052.0,81.1952,81.5828,80.9316,81.5828,27052.0
2018-05-02 09:40:00,105.08,105.34,104.99,105.2,29502.0,81.4666,81.6681,81.3968,81.5596,29502.0
2018-05-02 09:50:00,105.27,105.27,104.83,104.84,28057.0,81.6139,81.6139,81.2727,81.2805,28057.0
2018-05-02 10:00:00,104.84,105.34,104.78,105.34,26751.0,81.2805,81.6681,81.234,81.6681,26751.0
2018-05-02 10:10:00,105.37,105.86,105.26,105.59,41519.0,81.6914,82.0713,81.6061,81.8619,41519.0
2018-05-02 10:20:00,105.56,105.92,105.43,105.44,32883.0,81.8387,82.1178,81.7379,81.7457,32883.0
2018-05-02 10:30:00,105.52,105.85,105.42,105.6,11865.0,81.8077,82.0635,81.7301,81.8697,11865.0
2018-05-02 10:40:00,105.64,105.76,105.31,105.76,10837.0,81.9007,81.9937,81.6449,81.9937,10837.0
2018-05-02 10:50:00,105.77,105.84,105.62,105.73,9321.0,82.0015,82.0558,81.8852,81.9705,9321.0
2018-05-02 11:00:00,105.79,105.79,105.5,105.61,14145.0,82.017,82.017,81.7922,81.8774,14145.0
2018-05-02 11:10:00,105.64,105.72,105.38,105.38,6118.0,81.9007,81.9627,81.6991,81.6991,6118.0
2018-05-02 11:20:00,105.42,105.47,105.24,105.25,16609.0,81.7301,81.7689,81.5906,81.5983,16609.0
2018-05-02 11:30:00,105.19,105.4,105.1,105.3,9266.0,81.5518,81.7146,81.4821,81.6371,9266.0
2018-05-02 11:40:00,105.31,105.37,105.02,105.03,9501.0,81.6449,81.6914,81.42,81.4278,9501.0
2018-05-02 11:50:00,105.0,105.23,104.96,105.0,19920.0,81.4045,81.5828,81.3735,81.4045,19920.0
2018-05-02 12:00:00,104.96,104.96,104.59,104.68,9343.0,81.3735,81.3735,81.0867,81.1564,9343.0
2018-05-02 12:10:00,104.64,104.67,104.4,104.49,10611.0,81.1254,81.1487,80.9394,81.0091,10611.0
2018-05-02 12:20:00,104.45,104.63,104.32,104.62,12056.0,80.9781,81.1177,80.8773,81.1099,12056.0
2018-05-02 12:30:00,104.56,104.56,104.42,104.48,10586.0,81.0634,81.0634,80.9549,81.0014,10586.0
2018-05-02 12:40:00,104.5,104.64,104.41,104.54,6875.0,81.0169,81.1254,80.9471,81.0479,6875.0
2018-05-02 12:50:00,104.55,104.62,104.41,104.53,8906.0,81.0557,81.1099,80.9471,81.0401,8906.0
2018-05-02 13:00:00,104.54,104.54,104.42,104.5,12990.0,81.0479,81.0479,80.9549,81.0169,12990.0
2018-05-02 13:10:00,104.51,104.58,104.45,104.58,5175.0,81.0246,81.0789,80.9781,81.0789,5175.0
2018-05-02 13:20:00,104.62,104.71,104.58,104.64,9195.0,81.1099,81.1797,81.0789,81.1254,9195.0
2018-05-02 13:30:00,104.64,104.8,104.59,104.75,14028.0,81.1254,81.2495,81.0867,81.2107,14028.0
2018-05-02 13:40:00,104.72,104.78,104.63,104.71,11710.0,81.1874,81.234,81.1177,81.1797,11710.0
2018-05-02 13:50:00,104.75,105.12,104.75,105.12,8428.0,81.2107,81.4976,81.2107,81.4976,8428.0
2018-05-02 14:00:00,105.18,105.37,105.02,105.26,19711.0,81.5441,81.6914,81.42,81.6061,19711.0
2018-05-02 14:10:00,105.24,105.35,104.96,104.99,23484.0,81.5906,81.6759,81.3735,81.3968,23484.0
2018-05-02 14:20:00,105.07,105.14,104.94,105.0,13099.0,81.4588,81.5131,81.358,81.4045,13099.0
2018-05-02 14:30:00,105.02,105.08,104.87,104.88,17425.0,81.42,81.4666,81.3037,81.3115,17425.0
2018-05-02 14:40:00,104.89,105.12,104.87,105.11,8600.0,81.3192,81.4976,81.3037,81.4898,8600.0
2018-05-02 14:50:00,105.14,105.3,105.0,105.24,15953.0,81.5131,81.6371,81.4045,81.5906,15953.0
2018-05-02 15:00:00,105.22,105.48,105.02,105.48,18748.0,81.5751,81.7767,81.42,81.7767,18748.0
2018-05-02 15:10:00,105.48,105.49,105.26,105.38,31923.0,81.7767,81.7844,81.6061,81.6991,31923.0
2018-05-02 15:20:00,105.37,105.37,104.96,105.07,49502.0,81.6914,81.6914,81.3735,81.4588,49502.0
2018-05-02 15:30:00,105.08,105.27,105.04,105.27,27504.0,81.4666,81.6139,81.4355,81.6139,27504.0
2018-05-02 15:40:00,105.27,105.42,105.18,105.3,32410.0,81.6139,81.7301,81.5441,81.6371,32410.0
2018-05-02 15:50:00,105.26,105.38,105.13,105.33,71181.0,81.6061,81.6991,81.5053,81.6604,71181.0
2018-05-03 09:30:00,105.28,105.67,104.77,104.87,65333.0,81.6216,81.924,81.2262,81.3037,65333.0
2018-05-03 09:40:00,104.64,104.65,104.19,104.19,19810.0,81.1254,81.1332,80.7765,80.7765,19810.0
2018-05-03 09:50:00,104.23,104.29,103.67,103.91,24128.0,80.8076,80.8541,80.3734,80.5595,24128.0
2018-05-03 10:00:00,103.97,104.17,103.7,103.92,42773.0,80.606,80.761,80.3967,80.5672,42773.0
2018-05-03 10:10:00,103.91,104.46,103.88,104.29,30459.0,80.5595,80.9859,80.5362,80.8541,30459.0
2018-05-03 10:20:00,104.33,104.47,104.16,104.28,53206.0,80.8851,80.9936,80.7533,80.8463,53206.0
2018-05-03 10:30:00,104.34,104.49,104.17,104.19,74956.0,80.8928,81.0091,80.761,80.7765,74956.0
2018-05-03 10:40:00,104.23,104.7,104.18,104.61,28911.0,80.8076,81.1719,80.7688,81.1022,28911.0
2018-05-03 10:50:00,104.61,105.09,104.6,104.97,25360.0,81.1022,81.4743,81.0944,81.3813,25360.0
2018-05-03 11:00:00,104.97,105.11,104.77,104.89,20859.0,81.3813,81.4898,81.2262,81.3192,20859.0
2018-05-03 11:10:00,104.88,104.97,104.7,104.9,44780.0,81.3115,81.3813,81.1719,81.327,44780.0
2018-05-03 11:20:00,104.87,105.21,104.87,104.94,12176.0,81.3037,81.5673,81.3037,81.358,12176.0
2018-05-03 11:30:00,104.92,104.97,104.75,104.96,8729.0,81.3425,81.3813,81.2107,81.3735,8729.0
2018-05-03 11:40:00,105.01,105.46,104.96,105.33,5200.0,81.4123,81.7612,81.3735,81.6604,5200.0
2018-05-03 11:50:00,105.3,105.38,105.17,105.32,4967.0,81.6371,81.6991,81.5363,81.6526,4967.0
2018-05-03 12:00:00,105.36,105.4,105.23,105.3,8085.0,81.6836,81.7146,81.5828,81.6371,8085.0
2018-05-03 12:10:00,105.26,105.27,104.87,104.87,7260.0,81.6061,81.6139,81.3037,81.3037,7260.0
2018-05-03 12:20:00,104.91,104.92,104.7,104.92,13356.0,81.3348,81.3425,81.1719,81.3425,13356.0
2018-05-03 12:30:00,104.93,105.29,104.92,105.19,16434.0,81.3503,81.6294,81.3425,81.5518,16434.0
2018-05-03 12:40:00,105.16,105.28,105.12,105.15,10541.0,81.5286,81.6216,81.4976,81.5208,10541.0
2018-05-03 12:50:00,105.16,105.46,105.07,105.45,6935.0,81.5286,81.7612,81.4588,81.7534,6935.0
2018-05-03 13:00:00,105.4,105.46,105.27,105.28,5337.0,81.7146,81.7612,81.6139,81.6216,5337.0
2018-05-03 13:10:00,105.29,105.41,105.22,105.25,5202.0,81.6294,81.7224,81.5751,81.5983,5202.0
2018-05-03 13:20:00,105.21,105.21,105.0,105.12,5153.0,81.5673,81.5673,81.4045,81.4976,5153.0
2018-05-03 13:30:00,105.18,105.55,105.17,105.53,11334.0,81.5441,81.8309,81.5363,81.8154,11334.0
2018-05-03 13:40:00,105.48,105.66,105.39,105.54,10115.0,81.7767,81.9162,81.7069,81.8232,10115.0
2018-05-03 13:50:00,105.49,105.65,105.46,105.57,14312.0,81.7844,81.9085,81.7612,81.8464,14312.0
2018-05-03 14:00:00,105.54,105.74,105.49,105.63,12574.0,81.8232,81.9782,81.7844,81.893,12574.0
2018-05-03 14:10:00,105.63,105.65,105.47,105.5,11135.0,81.893,81.9085,81.7689,81.7922,11135.0
2018-05-03 14:20:00,105.48,105.51,105.31,105.42,16007.0,81.7767,81.7999,81.6449,81.7301,16007.0
2018-05-03 14:30:00,105.47,105.53,105.33,105.33,44739.0,81.7689,81.8154,81.6604,81.6604,44739.0
2018-05-03 14:40:00,105.4,105.4,105.21,105.21,8411.0,81.7146,81.7146,81.5673,81.5673,8411.0
2018-05-03 14:50:00,105.18,105.24,105.06,105.22,7807.0,81.5441,81.5906,81.451,81.5751,7807.0
2018-05-03 15:00:00,105.21,105.29,105.15,105.15,13295.0,81.5673,81.6294,81.5208,81.5208,13295.0
2018-05-03 15:10:00,105.09,105.27,105.06,105.25,11958.0,81.4743,81.6139,81.451,81.5983,11958.0
2018-05-03 15:20:00,105.21,105.24,104.97,105.05,18484.0,81.5673,81.5906,81.3813,81.4433,18484.0
2018-05-03 15:30:00,105.05,105.17,104.91,104.91,30367.0,81.4433,81.5363,81.3348,81.3348,30367.0
2018-05-03 15:40:00,104.93,105.18,104.88,104.92,62827.0,81.3503,81.5441,81.3115,81.3425,62827.0
2018-05-03 15:50:00,104.92,104.99,104.79,104.97,116076.0,81.3425,81.3968,81.2417,81.3813,116076.0
2018-05-04 09:30:00,104.74,105.41,104.47,105.2,33554.0,81.203,81.7224,80.9936,81.5596,33554.0
2018-05-04 09:40:00,105.23,105.8,104.88,105.76,16810.0,81.5828,82.0248,81.3115,81.9937,16810.0
2018-05-04 09:50:00,105.72,105.84,105.46,105.5,15486.0,81.9627,82.0558,81.7612,81.7922,15486.0
2018-05-04 10:00:00,105.55,106.06,105.55,106.0,14042.0,81.8309,82.2263,81.8309,82.1798,14042.0
2018-05-04 10:10:00,105.97,106.23,105.96,106.03,17554.0,82.1566,82.3581,82.1488,82.2031,17554.0
2018-05-04 10:20:00,106.0,106.19,105.83,106.19,14726.0,82.1798,82.3271,82.048,82.3271,14726.0
2018-05-04 10:30:00,106.19,106.2,105.95,106.05,27928.0,82.3271,82.3349,82.141,82.2186,27928.0
2018-05-04 10:40:00,106.04,106.09,105.91,106.03,8179.0,82.2108,82.2496,82.11,82.2031,8179.0
2018-05-04 10:50:00,106.04,106.06,105.68,105.68,16256.0,82.2108,82.2263,81.9317,81.9317,16256.0
2018-05-04 11:00:00,105.71,105.86,105.49,105.86,17467.0,81.955,82.0713,81.7844,82.0713,17467.0
2018-05-04 11:10:00,105.86,105.89,105.66,105.77,12480.0,82.0713,82.0945,81.9162,82.0015,12480.0
2018-05-04 11:20:00,105.8,106.07,105.8,105.99,25942.0,82.0248,82.2341,82.0248,82.1721,25942.0
2018-05-04 11:30:00,106.01,106.2,105.87,106.1,36388.0,82.1876,82.3349,82.079,82.2573,36388.0
2018-05-04 11:40:00,106.12,106.24,105.87,105.89,12833.0,82.2728,82.3659,82.079,82.0945,12833.0
2018-05-04 11:50:00,105.88,106.04,105.86,105.98,14888.0,82.0868,82.2108,82.0713,82.1643,14888.0
2018-05-04 12:00:00,105.96,106.19,105.93,106.19,8161.0,82.1488,82.3271,82.1255,82.3271,8161.0
2018-05-04 12:10:00,106.14,106.27,106.1,106.15,9796.0,82.2883,82.3891,82.2573,82.2961,9796.0
2018-05-04 12:20:00,106.12,106.24,106.06,106.24,5536.0,82.2728,82.3659,82.2263,82.3659,5536.0
2018-05-04 12:30:00,106.21,106.3,106.21,106.24,9229.0,82.3426,82.4124,82.3426,82.3659,9229.0
2018-05-04 12:40:00,106.23,106.42,106.16,106.4,6408.0,82.3581,82.5054,82.3039,82.4899,6408.0
2018-05-04 12:50:00,106.41,106.5,106.27,106.27,9947.0,82.4977,82.5674,82.3891,82.3891,9947.0
2018-05-04 13:00:00,106.2,106.24,106.09,106.11,41063.0,82.3349,82.3659,82.2496,82.2651,41063.0
2018-05-04 13:10:00,106.08,106.12,105.94,106.03,20469.0,82.2418,82.2728,82.1333,82.2031,20469.0
2018-05-04 13:20:00,106.03,106.14,106.0,106.09,8265.0,82.2031,82.2883,82.1798,82.2496,8265.0
2018-05-04 13:30:00,106.07,106.07,105.9,105.95,7701.0,82.2341,82.2341,82.1023,82.141,7701.0
2018-05-04 13:40:00,105.94,105.99,105.76,105.8,11177.0,82.1333,82.1721,81.9937,82.0248,11177.0
2018-05-04 13:50:00,105.8,105.9,105.76,105.88,12988.0,82.0248,82.1023,81.9937,82.0868,12988.0
2018-05-04 14:00:00,105.84,106.07,105.83,106.04,15256.0,82.0558,82.2341,82.048,82.2108,15256.0
2018-05-04 14:10:00,106.03,106.26,106.02,106.26,16028.0,82.2031,82.3814,82.1953,82.3814,16028.0
2018-05-04 14:20:00,106.25,106.48,106.24,106.44,8616.0,82.3736,82.5519,82.3659,82.5209,8616.0
2018-05-04 14:30:00,106.47,106.57,106.43,106.5,10671.0,82.5442,82.6217,82.5132,82.5674,10671.0
2018-05-04 14:40:00,106.49,106.64,106.46,106.58,6419.0,82.5597,82.676,82.5364,82.6295,6419.0
2018-05-04 14:50:00,106.53,106.53,106.25,106.29,7442.0,82.5907,82.5907,82.3736,82.4046,7442.0
2018-05-04 15:00:00,106.33,106.36,106.2,106.28,12458.0,82.4357,82.4589,82.3349,82.3969,12458.0
2018-05-04 15:10:00,106.27,106.47,106.26,106.38,10404.0,82.3891,82.5442,82.3814,82.4744,10404.0
2018-05-04 15:20:00,106.38,106.58,106.38,106.56,14226.0,82.4744,82.6295,82.4744,82.614,14226.0
2018-05-04 15:30:00,106.57,106.57,106.26,106.34,25027.0,82.6217,82.6217,82.3814,82.4434,25027.0
2018-05-04 15:40:00,106.33,106.44,106.3,106.31,52607.0,82.4357,82.5209,82.4124,82.4201,52607.0
2018-05-04 15:50:00,106.3,106.42,106.25,106.38,83071.0,82.4124,82.5054,82.3736,82.4744,83071.0
2018-05-07 09:30:00,106.32,106.91,106.32,106.53,17128.0,82.4279,82.8853,82.4279,82.5907,17128.0
2018-05-07 09:40:00,106.53,106.64,106.15,106.47,9564.0,82.5907,82.676,82.2961,82.5442,9564.0
2018-05-07 09:50:00,106.49,106.53,105.82,106.0,21566.0,82.5597,82.5907,82.0403,82.1798,21566.0
2018-05-07 10:00:00,106.09,106.27,105.99,105.99,8131.0,82.2496,82.3891,82.1721,82.1721,8131.0
2018-05-07 10:10:00,105.96,106.04,105.75,105.79,9693.0,82.1488,82.2108,81.986,82.017,9693.0
2018-05-07 10:20:00,105.79,106.06,105.61,106.06,9900.0,82.017,82.2263,81.8774,82.2263,9900.0
2018-05-07 10:30:00,106.06,106.09,105.81,105.81,8478.0,82.2263,82.2496,82.0325,82.0325,8478.0
2018-05-07 10:40:00,105.8,105.93,105.7,105.87,35187.0,82.0248,82.1255,81.9472,82.079,35187.0
2018-05-07 10:50:00,105.96,105.96,105.65,105.78,19665.0,82.1488,82.1488,81.9085,82.0092,19665.0
2018-05-07 11:00:00,105.81,106.06,105.7,105.98,40873.0,82.0325,82.2263,81.9472,82.1643,40873.0
2018-05-07 11:10:00,106.0,106.09,105.92,106.03,7052.0,82.1798,82.2496,82.1178,82.2031,7052.0
2018-05-07 11:20:00,105.99,106.32,105.99,106.18,15017.0,82.1721,82.4279,82.1721,82.3194,15017.0
2018-05-07 11:30:00,106.23,106.34,106.12,106.34,5950.0,82.3581,82.4434,82.2728,82.4434,5950.0
2018-05-07 11:40:00,106.3,106.36,106.16,106.21,13008.0,82.4124,82.4589,82.3039,82.3426,13008.0
2018-05-07 11:50:00,106.13,106.23,105.99,106.23,21920.0,82.2806,82.3581,82.1721,82.3581,21920.0
2018-05-07 12:00:00,106.26,106.42,106.18,106.41,12728.0,82.3814,82.5054,82.3194,82.4977,12728.0
2018-05-07 12:10:00,106.43,106.6,106.43,106.53,4896.0,82.5132,82.645,82.5132,82.5907,4896.0
2018-05-07 12:20:00,106.53,106.57,106.5,106.52,4704.0,82.5907,82.6217,82.5674,82.583,4704.0
2018-05-07 12:30:00,106.51,106.53,106.46,106.47,7329.0,82.5752,82.5907,82.5364,82.5442,7329.0
2018-05-07 12:40:00,106.47,106.47,106.33,106.44,7366.0,82.5442,82.5442,82.4357,82.5209,7366.0
2018-05-07 12:50:00,106.44,106.5,106.41,106.42,6726.0,82.5209,82.5674,82.4977,82.5054,6726.0
2018-05-07 13:00:00,106.44,106.45,106.29,106.31,10885.0,82.5209,82.5287,82.4046,82.4201,10885.0
2018-05-07 13:10:00,106.33,106.42,106.21,106.32,13711.0,82.4357,82.5054,82.3426,82.4279,13711.0
2018-05-07 13:20:00,106.25,106.44,106.19,106.41,6390.0,82.3736,82.5209,82.3271,82.4977,6390.0
2018-05-07 13:30:00,106.43,106.54,106.4,106.47,8635.0,82.5132,82.5985,82.4899,82.5442,8635.0
2018-05-07 13:40:00,106.51,106.54,106.35,106.35,7643.0,82.5752,82.5985,82.4512,82.4512,7643.0
2018-05-07 13:50:00,106.33,106.47,106.3,106.47,16371.0,82.4357,82.5442,82.4124,82.5442,16371.0
2018-05-07 14:00:00,106.5,106.6,106.45,106.48,8418.0,82.5674,82.645,82.5287,82.5519,8418.0
2018-05-07 14:10:00,106.52,106.58,106.48,106.48,8720.0,82.583,82.6295,82.5519,82.5519,8720.0
2018-05-07 14:20:00,106.52,106.59,106.47,106.48,18449.0,82.583,82.6372,82.5442,82.5519,18449.0
2018-05-07 14:30:00,106.48,106.59,106.46,106.47,10740.0,82.5519,82.6372,82.5364,82.5442,10740.0
2018-05-07 14:40:00,106.5,106.51,106.33,106.45,9762.0,82.5674,82.5752,82.4357,82.5287,9762.0
2018-05-07 14:50:00,106.44,106.46,106.36,106.36,12082.0,82.5209,82.5364,82.4589,82.4589,12082.0
2018-05-07 15:00:00,106.37,106.41,106.27,106.31,11790.0,82.4667,82.4977,82.3891,82.4201,11790.0
2018-05-07 15:10:00,106.3,106.3,105.98,106.1,12822.0,82.4124,82.4124,82.1643,82.2573,12822.0
2018-05-07 15:20:00,106.09,106.14,106.01,106.13,13876.0,82.2496,82.2883,82.1876,82.2806,13876.0
2018-05-07 15:30:00,106.16,106.4,106.12,106.33,24571.0,82.3039,82.4899,82.2728,82.4357,24571.0
2018-05-07 15:40:00,106.33,106.44,106.3,106.43,31551.0,82.4357,82.5209,82.4124,82.5132,31551.0
2018-05-07 15:50:00,106.47,106.79,106.41,106.64,82772.0,82.5442,82.7923,82.4977,82.676,82772.0
2018-05-08 09:30:00,106.5,106.5,105.5,105.65,33540.0,82.5674,82.5674,81.7922,81.9085,33540.0
2018-05-08 09:40:00,105.65,105.99,105.45,105.52,66558.0,81.9085,82.1721,81.7534,81.8077,66558.0
2018-05-08 09:50:00,105.45,105.45,104.7,104.89,110964.0,81.7534,81.7534,81.1719,81.3192,110964.0
2018-05-08 10:00:00,104.97,105.05,104.31,104.31,103281.0,81.3813,81.4433,80.8696,80.8696,103281.0
2018-05-08 10:10:00,104.3,104.77,104.21,104.69,57572.0,80.8618,81.2262,80.7921,81.1642,57572.0
2018-05-08 10:20:00,104.68,104.68,103.99,104.41,35828.0,81.1564,81.1564,80.6215,80.9471,35828.0
2018-05-08 10:30:00,104.28,104.51,104.14,104.33,49293.0,80.8463,81.0246,80.7378,80.8851,49293.0
2018-05-08 10:40:00,104.32,104.43,104.14,104.26,163494.0,80.8773,80.9626,80.7378,80.8308,163494.0
2018-05-08 10:50:00,104.28,104.35,103.87,103.87,57736.0,80.8463,80.9006,80.5285,80.5285,57736.0
2018-05-08 11:00:00,103.8,104.15,103.74,103.98,15580.0,80.4742,80.7455,80.4277,80.6137,15580.0
2018-05-08 11:10:00,103.97,104.52,103.95,104.18,11579.0,80.606,81.0324,80.5905,80.7688,11579.0
2018-05-08 11:20:00,104.25,104.72,104.25,104.71,17834.0,80.8231,81.1874,80.8231,81.1797,17834.0
2018-05-08 11:30:00,104.7,104.7,104.33,104.41,10550.0,81.1719,81.1719,80.8851,80.9471,10550.0
2018-05-08 11:40:00,104.38,104.43,103.99,103.99,15303.0,80.9239,80.9626,80.6215,80.6215,15303.0
2018-05-08 11:50:00,104.04,104.21,104.01,104.04,17447.0,80.6603,80.7921,80.637,80.6603,17447.0
2018-05-08 12:00:00,104.02,104.29,103.94,104.2,15118.0,80.6448,80.8541,80.5827,80.7843,15118.0
2018-05-08 12:10:00,104.15,104.18,103.97,104.01,12228.0,80.7455,80.7688,80.606,80.637,12228.0
2018-05-08 12:20:00,104.01,104.25,103.98,104.21,40550.0,80.637,80.8231,80.6137,80.7921,40550.0
2018-05-08 12:30:00,104.25,104.28,104.15,104.21,93589.0,80.8231,80.8463,80.7455,80.7921,93589.0
2018-05-08 12:40:00,104.21,104.21,104.1,104.12,5531.0,80.7921,80.7921,80.7068,80.7223,5531.0
2018-05-08 12:50:00,104.11,104.2,104.06,104.14,12450.0,80.7145,80.7843,80.6758,80.7378,12450.0
2018-05-08 13:00:00,104.14,104.22,104.07,104.19,9793.0,80.7378,80.7998,80.6835,80.7765,9793.0
2018-05-08 13:10:00,104.19,104.23,104.13,104.19,6707.0,80.7765,80.8076,80.73,80.7765,6707.0
2018-05-08 13:20:00,104.19,104.37,104.18,104.33,7942.0,80.7765,80.9161,80.7688,80.8851,7942.0
2018-05-08 13:30:00,104.38,104.39,104.29,104.29,6244.0,80.9239,80.9316,80.8541,80.8541,6244.0
2018-05-08 13:40:00,104.3,104.57,104.28,104.57,15484.0,80.8618,81.0712,80.8463,81.0712,15484.0
2018-05-08 13:50:00,104.53,104.58,104.33,104.4,9508.0,81.0401,81.0789,80.8851,80.9394,9508.0
2018-05-08 14:00:00,104.38,104.41,104.22,104.23,6616.0,80.9239,80.9471,80.7998,80.8076,6616.0
2018-05-08 14:10:00,104.2,104.3,104.12,104.24,17861.0,80.7843,80.8618,80.7223,80.8153,17861.0
2018-05-08 14:20:00,104.18,104.38,104.17,104.31,10549.0,80.7688,80.9239,80.761,80.8696,10549.0
2018-05-08 14:30:00,104.31,104.42,104.28,104.35,19710.0,80.8696,80.9549,80.8463,80.9006,19710.0
2018-05-08 14:40:00,104.38,104.39,104.2,104.34,76675.0,80.9239,80.9316,80.7843,80.8928,76675.0
2018-05-08 14:50:00,104.32,104.45,104.3,104.39,19006.0,80.8773,80.9781,80.8618,80.9316,19006.0
2018-05-08 15:00:00,104.37,104.6,104.35,104.54,120863.0,80.9161,81.0944,80.9006,81.0479,120863.0
2018-05-08 15:10:00,104.53,104.58,104.45,104.45,16767.0,81.0401,81.0789,80.9781,80.9781,16767.0
2018-05-08 15:20:00,104.48,104.54,104.44,104.5,17320.0,81.0014,81.0479,80.9704,81.0169,17320.0
2018-05-08 15:30:00,104.48,104.56,104.47,104.53,26907.0,81.0014,81.0634,80.9936,81.0401,26907.0
2018-05-08 15:40:00,104.53,104.54,104.47,104.52,48262.0,81.0401,81.0479,80.9936,81.0324,48262.0
2018-05-08 15:50:00,104.52,104.6,104.42,104.55,83719.0,81.0324,81.0944,80.9549,81.0557,83719.0
2018-05-09 09:30:00,104.49,104.66,104.25,104.25,30193.0,81.0091,81.1409,80.8231,80.8231,30193.0
2018-05-09 09:40:00,104.37,104.84,104.2,104.78,14813.0,80.9161,81.2805,80.7843,81.234,14813.0
2018-05-09 09:50:00,104.78,104.92,104.65,104.82,9111.0,81.234,81.3425,81.1332,81.265,9111.0
2018-05-09 10:00:00,104.82,105.1,104.61,104.72,14211.0,81.265,81.4821,81.1022,81.1874,14211.0
2018-05-09 10:10:00,104.73,104.88,104.68,104.86,10182.0,81.1952,81.3115,81.1564,81.296,10182.0
2018-05-09 10:20:00,104.88,105.01,104.7,105.01,110946.0,81.3115,81.4123,81.1719,81.4123,110946.0
2018-05-09 10:30:00,105.06,105.61,104.95,105.34,38098.0,81.451,81.8774,81.3658,81.6681,38098.0
2018-05-09 10:40:00,105.34,105.38,105.08,105.12,11796.0,81.6681,81.6991,81.4666,81.4976,11796.0
2018-05-09 10:50:00,105.11,105.18,104.94,105.01,12222.0,81.4898,81.5441,81.358,81.4123,12222.0
2018-05-09 11:00:00,104.99,105.11,104.96,105.04,15720.0,81.3968,81.4898,81.3735,81.4355,15720.0
2018-05-09 11:10:00,105.02,105.17,104.9,105.17,28475.0,81.42,81.5363,81.327,81.5363,28475.0
2018-05-09 11:20:00,105.17,105.34,105.16,105.25,8439.0,81.5363,81.6681,81.5286,81.5983,8439.0
2018-05-09 11:30:00,105.23,105.25,104.96,104.98,5122.0,81.5828,81.5983,81.3735,81.389,5122.0
2018-05-09 11:40:00,104.98,105.19,104.97,105.04,30470.0,81.389,81.5518,81.3813,81.4355,30470.0
2018-05-09 11:50:00,105.04,105.35,104.91,105.33,21621.0,81.4355,81.6759,81.3348,81.6604,21621.0
2018-05-09 12:00:00,105.3,105.3,105.1,105.11,8287.0,81.6371,81.6371,81.4821,81.4898,8287.0
2018-05-09 12:10:00,105.15,105.21,105.01,105.15,8040.0,81.5208,81.5673,81.4123,81.5208,8040.0
2018-05-09 12:20:00,105.19,105.25,105.14,105.22,8273.0,81.5518,81.5983,81.5131,81.5751,8273.0
2018-05-09 12:30:00,105.23,105.29,105.11,105.16,9295.0,81.5828,81.6294,81.4898,81.5286,9295.0
2018-05-09 12:40:00,105.16,105.23,105.12,105.13,6957.0,81.5286,81.5828,81.4976,81.5053,6957.0
2018-05-09 12:50:00,105.17,105.25,105.17,105.25,4756.0,81.5363,81.5983,81.5363,81.5983,4756.0
2018-05-09 13:00:00,105.25,105.33,105.18,105.22,5201.0,81.5983,81.6604,81.5441,81.5751,5201.0
2018-05-09 13:10:00,105.22,105.46,105.11,105.38,18743.0,81.5751,81.7612,81.4898,81.6991,18743.0
2018-05-09 13:20:00,105.39,105.51,105.29,105.48,6812.0,81.7069,81.7999,81.6294,81.7767,6812.0
2018-05-09 13:30:00,105.49,105.53,105.48,105.48,4108.0,81.7844,81.8154,81.7767,81.7767,4108.0
2018-05-09 13:40:00,105.49,105.55,105.47,105.49,4812.0,81.7844,81.8309,81.7689,81.7844,4812.0
2018-05-09 13:50:00,105.52,105.62,105.5,105.56,4354.0,81.8077,81.8852,81.7922,81.8387,4354.0
2018-05-09 14:00:00,105.58,105.62,105.44,105.62,6694.0,81.8542,81.8852,81.7457,81.8852,6694.0
2018-05-09 14:10:00,105.58,105.62,105.47,105.47,6281.0,81.8542,81.8852,81.7689,81.7689,6281.0
2018-05-09 14:20:00,105.47,105.62,105.43,105.62,6824.0,81.7689,81.8852,81.7379,81.8852,6824.0
2018-05-09 14:30:00,105.64,105.92,105.61,105.9,17203.0,81.9007,82.1178,81.8774,82.1023,17203.0
2018-05-09 14:40:00,105.93,106.05,105.78,105.83,20806.0,82.1255,82.2186,82.0092,82.048,20806.0
2018-05-09 14:50:00,105.9,105.99,105.87,105.95,9177.0,82.1023,82.1721,82.079,82.141,9177.0
2018-05-09 15:00:00,105.92,106.0,105.85,105.86,12846.0,82.1178,82.1798,82.0635,82.0713,12846.0
2018-05-09 15:10:00,105.85,105.88,105.7,105.7,10736.0,82.0635,82.0868,81.9472,81.9472,10736.0
2018-05-09 15:20:00,105.7,105.71,105.57,105.62,18218.0,81.9472,81.955,81.8464,81.8852,18218.0
2018-05-09 15:30:00,105.64,105.65,105.52,105.56,24746.0,81.9007,81.9085,81.8077,81.8387,24746.0
2018-05-09 15:40:00,105.55,105.88,105.53,105.87,28980.0,81.8309,82.0868,81.8154,82.079,28980.0
2018-05-09 15:50:00,105.87,105.97,105.84,105.94,69181.0,82.079,82.1566,82.0558,82.1333,69181.0
2018-05-10 09:30:00,106.59,107.12,106.1,106.83,26543.0,82.6372,83.0481,82.2573,82.8233,26543.0
2018-05-10 09:40:00,106.88,107.55,106.87,107.55,15072.0,82.8621,83.3815,82.8543,83.3815,15072.0
2018-05-10 09:50:00,107.5,107.76,107.37,107.75,10705.0,83.3427,83.5443,83.2419,83.5366,10705.0
2018-05-10 10:00:00,107.87,108.19,107.79,108.07,31196.0,83.6296,83.8777,83.5676,83.7846,31196.0
2018-05-10 10:10:00,108.09,108.53,108.09,108.5,26106.0,83.8001,84.1413,83.8001,84.118,26106.0
2018-05-10 10:20:00,108.48,108.6,108.25,108.26,22435.0,84.1025,84.1955,83.9242,83.9319,22435.0
2018-05-10 10:30:00,108.24,108.33,108.11,108.19,23099.0,83.9164,83.9862,83.8157,83.8777,23099.0
2018-05-10 10:40:00,108.14,108.25,107.99,108.2,18561.0,83.8389,83.9242,83.7226,83.8854,18561.0
2018-05-10 10:50:00,108.26,108.28,107.86,108.0,20824.0,83.9319,83.9474,83.6218,83.7304,20824.0
2018-05-10 11:00:00,107.98,108.44,107.94,108.41,40644.0,83.7149,84.0715,83.6839,84.0482,40644.0
2018-05-10 11:10:00,108.37,108.51,108.25,108.51,27206.0,84.0172,84.1258,83.9242,84.1258,27206.0
2018-05-10 11:20:00,108.49,108.5,108.17,108.24,19294.0,84.1103,84.118,83.8622,83.9164,19294.0
2018-05-10 11:30:00,108.27,108.55,108.23,108.55,14068.0,83.9397,84.1568,83.9087,84.1568,14068.0
2018-05-10 11:40:00,108.51,108.52,108.35,108.48,13538.0,84.1258,84.1335,84.0017,84.1025,13538.0
2018-05-10 11:50:00,108.45,108.57,108.43,108.55,12635.0,84.0792,84.1723,84.0637,84.1568,12635.0
2018-05-10 12:00:00,108.58,108.6,108.4,108.58,30766.0,84.18,84.1955,84.0405,84.18,30766.0
2018-05-10 12:10:00,108.58,108.62,108.51,108.58,54668.0,84.18,84.211,84.1258,84.18,54668.0
2018-05-10 12:20:00,108.6,108.9,108.6,108.88,18799.0,84.1955,84.4281,84.1955,84.4126,18799.0
2018-05-10 12:30:00,108.84,108.91,108.56,108.56,18277.0,84.3816,84.4359,84.1645,84.1645,18277.0
2018-05-10 12:40:00,108.56,108.63,108.21,108.35,77243.0,84.1645,84.2188,83.8932,84.0017,77243.0
2018-05-10 12:50:00,108.31,108.37,108.23,108.36,24900.0,83.9707,84.0172,83.9087,84.0095,24900.0
2018-05-10 13:00:00,108.34,108.42,108.28,108.33,34830.0,83.994,84.056,83.9474,83.9862,34830.0
2018-05-10 13:10:00,108.34,108.36,108.26,108.32,32642.0,83.994,84.0095,83.9319,83.9785,32642.0
2018-05-10 13:20:00,108.32,108.42,108.29,108.34,38014.0,83.9785,84.056,83.9552,83.994,38014.0
2018-05-10 13:30:00,108.34,108.4,107.96,108.0,54721.0,83.994,84.0405,83.6994,83.7304,54721.0
2018-05-10 13:40:00,107.93,108.07,107.9,108.0,18264.0,83.6761,83.7846,83.6528,83.7304,18264.0
2018-05-10 13:50:00,107.97,108.24,107.95,108.17,21281.0,83.7071,83.9164,83.6916,83.8622,21281.0
2018-05-10 14:00:00,108.18,108.26,108.03,108.24,11596.0,83.8699,83.9319,83.7536,83.9164,11596.0
2018-05-10 14:10:00,108.22,108.23,108.04,108.17,15929.0,83.9009,83.9087,83.7614,83.8622,15929.0
2018-05-10 14:20:00,108.18,108.23,108.06,108.19,11808.0,83.8699,83.9087,83.7769,83.8777,11808.0
2018-05-10 14:30:00,108.19,108.21,108.02,108.07,11723.0,83.8777,83.8932,83.7459,83.7846,11723.0
2018-05-10 14:40:00,108.07,108.4,107.99,108.35,30959.0,83.7846,84.0405,83.7226,84.0017,30959.0
2018-05-10 14:50:00,108.3,108.32,108.08,108.23,15539.0,83.963,83.9785,83.7924,83.9087,15539.0
2018-05-10 15:00:00,108.24,108.24,108.07,108.1,17409.0,83.9164,83.9164,83.7846,83.8079,17409.0
2018-05-10 15:10:00,108.08,108.1,107.97,108.03,16603.0,83.7924,83.8079,83.7071,83.7536,16603.0
2018-05-10 15:20:00,108.04,108.07,107.86,108.02,29218.0,83.7614,83.7846,83.6218,83.7459,29218.0
2018-05-10 15:30:00,108.01,108.1,107.92,108.06,31289.0,83.7381,83.8079,83.6683,83.7769,31289.0
2018-05-10 15:40:00,108.08,108.15,107.99,108.15,34945.0,83.7924,83.8467,83.7226,83.8467,34945.0
2018-05-10 15:50:00,108.16,108.39,108.16,108.33,109175.0,83.8544,84.0327,83.8544,83.9862,109175.0
2018-05-11 09:30:00,108.64,108.98,108.48,108.86,46143.0,84.2266,84.4901,84.1025,84.3971,46143.0
2018-05-11 09:40:00,108.92,108.98,108.65,108.65,17031.0,84.4436,84.4901,84.2343,84.2343,17031.0
2018-05-11 09:50:00,108.68,108.95,108.63,108.95,17269.0,84.2576,84.4669,84.2188,84.4669,17269.0
2018-05-11 10:00:00,108.95,109.01,108.83,109.0,25512.0,84.4669,84.5134,84.3739,84.5057,25512.0
2018-05-11 10:10:00,109.0,109.18,108.94,109.05,23337.0,84.5057,84.6452,84.4591,84.5444,23337.0
2018-05-11 10:20:00,109.07,109.4,109.05,109.38,17910.0,84.5599,84.8158,84.5444,84.8003,17910.0
2018-05-11 10:30:00,109.39,109.53,109.32,109.49,19354.0,84.808,84.9166,84.7537,84.8855,19354.0
2018-05-11 10:40:00,109.48,109.78,109.44,109.7,20590.0,84.8778,85.1104,84.8468,85.0483,20590.0
2018-05-11 10:50:00,109.64,109.69,109.41,109.63,38603.0,85.0018,85.0406,84.8235,84.9941,38603.0
2018-05-11 11:00:00,109.61,109.61,109.4,109.51,56378.0,84.9786,84.9786,84.8158,84.901,56378.0
2018-05-11 11:10:00,109.51,109.61,109.39,109.45,51751.0,84.901,84.9786,84.808,84.8545,51751.0
2018-05-11 11:20:00,109.42,109.47,109.19,109.23,19006.0,84.8313,84.87,84.653,84.684,19006.0
2018-05-11 11:30:00,109.2,109.2,109.04,109.19,15303.0,84.6607,84.6607,84.5367,84.653,15303.0
2018-05-11 11:40:00,109.2,109.23,108.98,109.0,15186.0,84.6607,84.684,84.4901,84.5057,15186.0
2018-05-11 11:50:00,108.97,109.15,108.9,109.02,34034.0,84.4824,84.6219,84.4281,84.5212,34034.0
2018-05-11 12:00:00,109.02,109.05,108.89,109.0,20940.0,84.5212,84.5444,84.4204,84.5057,20940.0
2018-05-11 12:10:00,108.97,109.12,108.93,109.04,23150.0,84.4824,84.5987,84.4514,84.5367,23150.0
2018-05-11 12:20:00,109.04,109.06,108.84,108.84,42435.0,84.5367,84.5522,84.3816,84.3816,42435.0
2018-05-11 12:30:00,108.81,108.82,108.65,108.82,33954.0,84.3583,84.3661,84.2343,84.3661,33954.0
2018-05-11 12:40:00,108.82,108.85,108.67,108.75,8369.0,84.3661,84.3894,84.2498,84.3118,8369.0
2018-05-11 12:50:00,108.75,108.93,108.71,108.76,18191.0,84.3118,84.4514,84.2808,84.3196,18191.0
2018-05-11 13:00:00,108.75,108.88,108.74,108.87,8795.0,84.3118,84.4126,84.3041,84.4049,8795.0
2018-05-11 13:10:00,108.86,108.91,108.83,108.86,14264.0,84.3971,84.4359,84.3739,84.3971,14264.0
2018-05-11 13:20:00,108.89,108.92,108.85,108.86,15557.0,84.4204,84.4436,84.3894,84.3971,15557.0
2018-05-11 13:30:00,108.91,108.94,108.8,108.83,24065.0,84.4359,84.4591,84.3506,84.3739,24065.0
2018-05-11 13:40:00,108.86,108.9,108.79,108.84,13529.0,84.3971,84.4281,84.3428,84.3816,13529.0
2018-05-11 13:50:00,108.82,108.94,108.82,108.89,11667.0,84.3661,84.4591,84.3661,84.4204,11667.0
2018-05-11 14:00:00,108.89,108.9,108.76,108.8,16866.0,84.4204,84.4281,84.3196,84.3506,16866.0
2018-05-11 14:10:00,108.82,108.87,108.74,108.85,15926.0,84.3661,84.4049,84.3041,84.3894,15926.0
2018-05-11 14:20:00,108.83,108.95,108.83,108.87,22027.0,84.3739,84.4669,84.3739,84.4049,22027.0
2018-05-11 14:30:00,108.91,108.96,108.87,108.88,19689.0,84.4359,84.4746,84.4049,84.4126,19689.0
2018-05-11 14:40:00,108.86,108.9,108.85,108.88,23324.0,84.3971,84.4281,84.3894,84.4126,23324.0
2018-05-11 14:50:00,108.87,108.93,108.78,108.88,46361.0,84.4049,84.4514,84.3351,84.4126,46361.0
2018-05-11 15:00:00,108.89,108.9,108.7,108.78,23426.0,84.4204,84.4281,84.2731,84.3351,23426.0
2018-05-11 15:10:00,108.79,108.81,108.72,108.78,21892.0,84.3428,84.3583,84.2886,84.3351,21892.0
2018-05-11 15:20:00,108.79,108.84,108.72,108.8,20147.0,84.3428,84.3816,84.2886,84.3506,20147.0
2018-05-11 15:30:00,108.8,108.88,108.76,108.83,28189.0,84.3506,84.4126,84.3196,84.3739,28189.0
2018-05-11 15:40:00,108.81,108.84,108.67,108.69,53814.0,84.3583,84.3816,84.2498,84.2653,53814.0
2018-05-11 15:50:00,108.71,108.85,108.65,108.79,106205.0,84.2808,84.3894,84.2343,84.3428,106205.0
2018-05-14 09:30:00,108.48,109.26,108.48,109.05,22151.0,84.1025,84.7072,84.1025,84.5444,22151.0
2018-05-14 09:40:00,109.13,109.25,108.95,109.02,16977.0,84.6064,84.6995,84.4669,84.5212,16977.0
2018-05-14 09:50:00,109.09,109.14,108.96,108.98,15536.0,84.5754,84.6142,84.4746,84.4901,15536.0
2018-05-14 10:00:00,108.96,108.96,108.71,108.8,10211.0,84.4746,84.4746,84.2808,84.3506,10211.0
2018-05-14 10:10:00,108.78,109.09,108.78,108.87,14543.0,84.3351,84.5754,84.3351,84.4049,14543.0
2018-05-14 10:20:00,108.84,109.02,108.73,108.99,10770.0,84.3816,84.5212,84.2963,84.4979,10770.0
2018-05-14 10:30:00,109.01,109.11,108.81,108.93,18420.0,84.5134,84.5909,84.3583,84.4514,18420.0
2018-05-14 10:40:00,108.92,109.1,108.82,109.0,14209.0,84.4436,84.5832,84.3661,84.5057,14209.0
2018-05-14 10:50:00,108.98,109.07,108.8,108.8,8789.0,84.4901,84.5599,84.3506,84.3506,8789.0
2018-05-14 11:00:00,108.79,108.79,108.53,108.53,14145.0,84.3428,84.3428,84.1413,84.1413,14145.0
2018-05-14 11:10:00,108.54,108.73,108.49,108.73,21748.0,84.149,84.2963,84.1103,84.2963,21748.0
2018-05-14 11:20:00,108.7,108.78,108.59,108.7,14030.0,84.2731,84.3351,84.1878,84.2731,14030.0
2018-05-14 11:30:00,108.7,108.79,108.63,108.76,16707.0,84.2731,84.3428,84.2188,84.3196,16707.0
2018-05-14 11:40:00,108.73,108.8,108.5,108.65,77046.0,84.2963,84.3506,84.118,84.2343,77046.0
2018-05-14 11:50:00,108.6,108.79,108.52,108.65,16700.0,84.1955,84.3428,84.1335,84.2343,16700.0
2018-05-14 12:00:00,108.64,108.69,108.32,108.32,64346.0,84.2266,84.2653,83.9785,83.9785,64346.0
2018-05-14 12:10:00,108.34,108.35,107.84,107.84,20158.0,83.994,84.0017,83.6063,83.6063,20158.0
2018-05-14 12:20:00,107.87,107.95,107.59,107.62,17998.0,83.6296,83.6916,83.4125,83.4358,17998.0
2018-05-14 12:30:00,107.66,107.77,107.51,107.7,18359.0,83.4668,83.5521,83.3505,83.4978,18359.0
2018-05-14 12:40:00,107.68,108.02,107.68,108.0,17950.0,83.4823,83.7459,83.4823,83.7304,17950.0
2018-05-14 12:50:00,108.04,108.06,107.88,108.01,22714.0,83.7614,83.7769,83.6373,83.7381,22714.0
2018-05-14 13:00:00,107.99,108.07,107.82,107.98,16895.0,83.7226,83.7846,83.5908,83.7149,16895.0
2018-05-14 13:10:00,108.02,108.2,108.0,108.11,38097.0,83.7459,83.8854,83.7304,83.8157,38097.0
2018-05-14 13:20:00,108.13,108.22,107.99,107.99,36942.0,83.8312,83.9009,83.7226,83.7226,36942.0
2018-05-14 13:30:00,107.99,107.99,107.78,107.78,8663.0,83.7226,83.7226,83.5598,83.5598,8663.0
2018-05-14 13:40:00,107.81,107.89,107.7,107.81,12804.0,83.5831,83.6451,83.4978,83.5831,12804.0
2018-05-14 13:50:00,107.81,107.81,107.59,107.7,10378.0,83.5831,83.5831,83.4125,83.4978,10378.0
2018-05-14 14:00:00,107.71,107.84,107.61,107.66,17514.0,83.5055,83.6063,83.428,83.4668,17514.0
2018-05-14 14:10:00,107.65,107.77,107.62,107.77,30413.0,83.459,83.5521,83.4358,83.5521,30413.0
2018-05-14 14:20:00,107.77,108.02,107.72,108.0,18393.0,83.5521,83.7459,83.5133,83.7304,18393.0
2018-05-14 14:30:00,107.99,108.08,107.92,107.92,10224.0,83.7226,83.7924,83.6683,83.6683,10224.0
2018-05-14 14:40:00,107.9,108.01,107.86,107.94,16063.0,83.6528,83.7381,83.6218,83.6839,16063.0
2018-05-14 14:50:00,107.96,108.28,107.92,108.28,17284.0,83.6994,83.9474,83.6683,83.9474,17284.0
2018-05-14 15:00:00,108.22,108.22,107.98,107.98,17900.0,83.9009,83.9009,83.7149,83.7149,17900.0
2018-05-14 15:10:00,107.99,108.12,107.96,108.06,17151.0,83.7226,83.8234,83.6994,83.7769,17151.0
2018-05-14 15:20:00,108.06,108.38,108.05,108.38,22987.0,83.7769,84.025,83.7691,84.025,22987.0
2018-05-14 15:30:00,108.37,108.37,108.19,108.21,47045.0,84.0172,84.0172,83.8777,83.8932,47045.0
2018-05-14 15:40:00,108.24,108.29,108.13,108.21,70759.0,83.9164,83.9552,83.8312,83.8932,70759.0
2018-05-14 15:50:00,108.2,108.28,108.05,108.25,113313.0,83.8854,83.9474,83.7691,83.9242,113313.0
2018-05-15 09:30:00,107.58,107.58,106.55,106.86,20507.0,83.4048,83.4048,82.6062,82.8466,20507.0
2018-05-15 09:40:00,106.78,106.85,106.49,106.55,37692.0,82.7845,82.8388,82.5597,82.6062,37692.0
2018-05-15 09:50:00,106.63,106.88,106.26,106.82,28806.0,82.6682,82.8621,82.3814,82.8155,28806.0
2018-05-15 10:00:00,106.76,107.16,106.71,106.93,18068.0,82.769,83.0791,82.7303,82.9008,18068.0
2018-05-15 10:10:00,106.93,107.16,106.88,106.98,16008.0,82.9008,83.0791,82.8621,82.9396,16008.0
2018-05-15 10:20:00,106.97,107.1,106.84,107.1,19807.0,82.9318,83.0326,82.831,83.0326,19807.0
2018-05-15 10:30:00,107.15,107.16,106.88,106.88,54957.0,83.0714,83.0791,82.8621,82.8621,54957.0
2018-05-15 10:40:00,106.88,107.0,106.67,106.99,10090.0,82.8621,82.9551,82.6992,82.9473,10090.0
2018-05-15 10:50:00,107.0,107.16,106.87,107.1,17271.0,82.9551,83.0791,82.8543,83.0326,17271.0
2018-05-15 11:00:00,107.06,107.14,106.76,106.98,19450.0,83.0016,83.0636,82.769,82.9396,19450.0
2018-05-15 11:10:00,106.98,107.07,106.84,107.02,13315.0,82.9396,83.0094,82.831,82.9706,13315.0
2018-05-15 11:20:00,107.02,107.25,106.97,107.05,20924.0,82.9706,83.1489,82.9318,82.9939,20924.0
2018-05-15 11:30:00,107.11,107.24,107.04,107.06,9716.0,83.0404,83.1412,82.9861,83.0016,9716.0
2018-05-15 11:40:00,107.06,107.15,106.97,107.03,19053.0,83.0016,83.0714,82.9318,82.9783,19053.0
2018-05-15 11:50:00,107.06,107.13,106.88,106.92,31727.0,83.0016,83.0559,82.8621,82.8931,31727.0
2018-05-15 12:00:00,106.93,107.08,106.88,107.06,15255.0,82.9008,83.0171,82.8621,83.0016,15255.0
2018-05-15 12:10:00,107.08,107.11,106.97,106.99,11580.0,83.0171,83.0404,82.9318,82.9473,11580.0
2018-05-15 12:20:00,106.98,107.16,106.98,107.12,14564.0,82.9396,83.0791,82.9396,83.0481,14564.0
2018-05-15 12:30:00,107.15,107.15,106.89,106.95,18756.0,83.0714,83.0714,82.8698,82.9163,18756.0
2018-05-15 12:40:00,106.95,107.08,106.91,107.03,25330.0,82.9163,83.0171,82.8853,82.9783,25330.0
2018-05-15 12:50:00,107.03,107.21,107.01,107.15,63831.0,82.9783,83.1179,82.9628,83.0714,63831.0
2018-05-15 13:00:00,107.15,107.31,106.98,106.98,68394.0,83.0714,83.1954,82.9396,82.9396,68394.0
2018-05-15 13:10:00,106.98,107.08,106.86,107.0,31523.0,82.9396,83.0171,82.8466,82.9551,31523.0
2018-05-15 13:20:00,106.98,107.17,106.97,107.14,12707.0,82.9396,83.0869,82.9318,83.0636,12707.0
2018-05-15 13:30:00,107.16,107.19,107.01,107.03,8165.0,83.0791,83.1024,82.9628,82.9783,8165.0
2018-05-15 13:40:00,107.02,107.21,107.02,107.2,11820.0,82.9706,83.1179,82.9706,83.1101,11820.0
2018-05-15 13:50:00,107.19,107.27,107.01,107.07,11784.0,83.1024,83.1644,82.9628,83.0094,11784.0
2018-05-15 14:00:00,107.07,107.12,107.0,107.09,36370.0,83.0094,83.0481,82.9551,83.0249,36370.0
2018-05-15 14:10:00,107.09,107.23,107.06,107.15,10929.0,83.0249,83.1334,83.0016,83.0714,10929.0
2018-05-15 14:20:00,107.15,107.28,107.05,107.22,15040.0,83.0714,83.1722,82.9939,83.1257,15040.0
2018-05-15 14:30:00,107.19,107.4,107.14,107.14,11488.0,83.1024,83.2652,83.0636,83.0636,11488.0
2018-05-15 14:40:00,107.13,107.16,106.96,106.96,20733.0,83.0559,83.0791,82.9241,82.9241,20733.0
2018-05-15 14:50:00,106.97,107.22,106.97,107.13,24858.0,82.9318,83.1257,82.9318,83.0559,24858.0
2018-05-15 15:00:00,107.15,107.18,107.05,107.11,36845.0,83.0714,83.0946,82.9939,83.0404,36845.0
2018-05-15 15:10:00,107.1,107.17,107.06,107.12,40203.0,83.0326,83.0869,83.0016,83.0481,40203.0
2018-05-15 15:20:00,107.11,107.16,107.07,107.13,53138.0,83.0404,83.0791,83.0094,83.0559,53138.0
2018-05-15 15:30:00,107.13,107.32,107.1,107.22,36232.0,83.0559,83.2032,83.0326,83.1257,36232.0
2018-05-15 15:40:00,107.23,107.29,107.0,107.11,88652.0,83.1334,83.1799,82.9551,83.0404,88652.0
2018-05-15 15:50:00,107.13,107.27,107.06,107.24,99996.0,83.0559,83.1644,83.0016,83.1412,99996.0
2018-05-16 09:30:00,107.48,107.48,106.58,106.58,20486.0,83.3272,83.3272,82.6295,82.6295,20486.0
2018-05-16 09:40:00,106.65,107.13,106.54,106.95,18622.0,82.6837,83.0559,82.5985,82.9163,18622.0
2018-05-16 09:50:00,106.91,106.96,106.65,106.65,10400.0,82.8853,82.9241,82.6837,82.6837,10400.0
2018-05-16 10:00:00,106.69,106.76,106.54,106.63,15811.0,82.7148,82.769,82.5985,82.6682,15811.0
2018-05-16 10:10:00,106.63,106.73,106.59,106.61,13841.0,82.6682,82.7458,82.6372,82.6527,13841.0
2018-05-16 10:20:00,106.59,106.79,106.55,106.62,23543.0,82.6372,82.7923,82.6062,82.6605,23543.0
2018-05-16 10:30:00,106.59,106.66,106.36,106.36,11006.0,82.6372,82.6915,82.4589,82.4589,11006.0
2018-05-16 10:40:00,106.36,106.44,106.22,106.37,22615.0,82.4589,82.5209,82.3504,82.4667,22615.0
2018-05-16 10:50:00,106.39,106.42,106.3,106.31,13939.0,82.4822,82.5054,82.4124,82.4201,13939.0
2018-05-16 11:00:00,106.31,106.46,106.27,106.43,37236.0,82.4201,82.5364,82.3891,82.5132,37236.0
2018-05-16 11:10:00,106.39,106.5,106.35,106.37,8363.0,82.4822,82.5674,82.4512,82.4667,8363.0
2018-05-16 11:20:00,106.35,106.44,106.3,106.35,9452.0,82.4512,82.5209,82.4124,82.4512,9452.0
2018-05-16 11:30:00,106.34,106.54,106.31,106.54,24931.0,82.4434,82.5985,82.4201,82.5985,24931.0
2018-05-16 11:40:00,106.5,106.75,106.5,106.52,10296.0,82.5674,82.7613,82.5674,82.583,10296.0
2018-05-16 11:50:00,106.51,106.59,106.49,106.5,5531.0,82.5752,82.6372,82.5597,82.5674,5531.0
2018-05-16 12:00:00,106.5,106.65,106.45,106.54,5695.0,82.5674,82.6837,82.5287,82.5985,5695.0
2018-05-16 12:10:00,106.58,106.64,106.52,106.63,5213.0,82.6295,82.676,82.583,82.6682,5213.0
2018-05-16 12:20:00,106.63,106.63,106.54,106.58,4570.0,82.6682,82.6682,82.5985,82.6295,4570.0
2018-05-16 12:30:00,106.59,106.63,106.51,106.56,7686.0,82.6372,82.6682,82.5752,82.614,7686.0
2018-05-16 12:40:00,106.58,106.59,106.5,106.54,4768.0,82.6295,82.6372,82.5674,82.5985,4768.0
2018-05-16 12:50:00,106.55,106.56,106.5,106.52,6217.0,82.6062,82.614,82.5674,82.583,6217.0
2018-05-16 13:00:00,106.51,106.56,106.47,106.53,5867.0,82.5752,82.614,82.5442,82.5907,5867.0
2018-05-16 13:10:00,106.52,106.56,106.5,106.53,8341.0,82.583,82.614,82.5674,82.5907,8341.0
2018-05-16 13:20:00,106.57,106.62,106.51,106.61,21004.0,82.6217,82.6605,82.5752,82.6527,21004.0
2018-05-16 13:30:00,106.59,106.66,106.59,106.64,8177.0,82.6372,82.6915,82.6372,82.676,8177.0
2018-05-16 13:40:00,106.64,106.71,106.59,106.66,11065.0,82.676,82.7303,82.6372,82.6915,11065.0
2018-05-16 13:50:00,106.66,106.71,106.62,106.67,12921.0,82.6915,82.7303,82.6605,82.6992,12921.0
2018-05-16 14:00:00,106.66,106.73,106.64,106.73,6680.0,82.6915,82.7458,82.676,82.7458,6680.0
2018-05-16 14:10:00,106.72,106.73,106.64,106.66,11513.0,82.738,82.7458,82.676,82.6915,11513.0
2018-05-16 14:20:00,106.66,106.74,106.63,106.74,14386.0,82.6915,82.7535,82.6682,82.7535,14386.0
2018-05-16 14:30:00,106.73,106.73,106.65,106.68,8585.0,82.7458,82.7458,82.6837,82.707,8585.0
2018-05-16 14:40:00,106.69,106.76,106.67,106.69,12533.0,82.7148,82.769,82.6992,82.7148,12533.0
2018-05-16 14:50:00,106.7,106.8,106.69,106.77,10505.0,82.7225,82.8,82.7148,82.7768,10505.0
2018-05-16 15:00:00,106.77,106.86,106.69,106.86,16868.0,82.7768,82.8466,82.7148,82.8466,16868.0
2018-05-16 15:10:00,106.84,106.87,106.75,106.82,17634.0,82.831,82.8543,82.7613,82.8155,17634.0
2018-05-16 15:20:00,106.79,106.93,106.78,106.85,27687.0,82.7923,82.9008,82.7845,82.8388,27687.0
2018-05-16 15:30:00,106.84,106.92,106.7,106.75,44393.0,82.831,82.8931,82.7225,82.7613,44393.0
2018-05-16 15:40:00,106.76,106.77,106.53,106.57,37437.0,82.769,82.7768,82.5907,82.6217,37437.0
2018-05-16 15:50:00,106.6,106.9,106.6,106.89,103921.0,82.645,82.8776,82.645,82.8698,103921.0
2018-05-17 09:30:00,106.89,106.92,106.15,106.48,24297.0,82.8698,82.8931,82.2961,82.5519,24297.0
2018-05-17 09:40:00,106.34,106.71,106.24,106.35,9925.0,82.4434,82.7303,82.3659,82.4512,9925.0
2018-05-17 09:50:00,106.39,106.62,106.29,106.29,19423.0,82.4822,82.6605,82.4046,82.4046,19423.0
2018-05-17 10:00:00,106.33,106.54,106.24,106.37,69143.0,82.4357,82.5985,82.3659,82.4667,69143.0
2018-05-17 10:10:00,106.33,106.57,106.27,106.57,41731.0,82.4357,82.6217,82.3891,82.6217,41731.0
2018-05-17 10:20:00,106.54,106.69,106.43,106.48,17991.0,82.5985,82.7148,82.5132,82.5519,17991.0
2018-05-17 10:30:00,106.47,106.57,106.43,106.49,15925.0,82.5442,82.6217,82.5132,82.5597,15925.0
2018-05-17 10:40:00,106.49,106.5,106.09,106.09,33812.0,82.5597,82.5674,82.2496,82.2496,33812.0
2018-05-17 10:50:00,106.09,106.16,105.88,105.95,8882.0,82.2496,82.3039,82.0868,82.141,8882.0
2018-05-17 11:00:00,105.9,106.31,105.9,106.2,59320.0,82.1023,82.4201,82.1023,82.3349,59320.0
2018-05-17 11:10:00,106.22,106.23,105.59,105.59,26556.0,82.3504,82.3581,81.8619,81.8619,26556.0
2018-05-17 11:20:00,105.6,105.79,105.5,105.69,26601.0,81.8697,82.017,81.7922,81.9395,26601.0
2018-05-17 11:30:00,105.72,105.72,105.31,105.31,14209.0,81.9627,81.9627,81.6449,81.6449,14209.0
2018-05-17 11:40:00,105.32,105.35,105.07,105.33,24964.0,81.6526,81.6759,81.4588,81.6604,24964.0
2018-05-17 11:50:00,105.34,105.37,105.24,105.28,10949.0,81.6681,81.6914,81.5906,81.6216,10949.0
2018-05-17 12:00:00,105.24,105.53,105.24,105.45,16321.0,81.5906,81.8154,81.5906,81.7534,16321.0
2018-05-17 12:10:00,105.5,105.66,105.4,105.62,22763.0,81.7922,81.9162,81.7146,81.8852,22763.0
2018-05-17 12:20:00,105.71,106.0,105.7,105.81,57331.0,81.955,82.1798,81.9472,82.0325,57331.0
2018-05-17 12:30:00,105.8,106.12,105.8,105.96,30284.0,82.0248,82.2728,82.0248,82.1488,30284.0
2018-05-17 12:40:00,105.94,106.13,105.86,105.99,221113.0,82.1333,82.2806,82.0713,82.1721,221113.0
2018-05-17 12:50:00,106.01,106.12,105.97,105.98,13511.0,82.1876,82.2728,82.1566,82.1643,13511.0
2018-05-17 13:00:00,105.97,106.08,105.96,106.0,7669.0,82.1566,82.2418,82.1488,82.1798,7669.0
2018-05-17 13:10:00,106.0,106.1,105.94,106.01,15176.0,82.1798,82.2573,82.1333,82.1876,15176.0
2018-05-17 13:20:00,106.03,106.06,105.86,105.92,15366.0,82.2031,82.2263,82.0713,82.1178,15366.0
2018-05-17 13:30:00,105.96,106.05,105.92,105.92,7165.0,82.1488,82.2186,82.1178,82.1178,7165.0
2018-05-17 13:40:00,105.83,105.83,105.62,105.69,15898.0,82.048,82.048,81.8852,81.9395,15898.0
2018-05-17 13:50:00,105.68,105.79,105.39,105.69,59543.0,81.9317,82.017,81.7069,81.9395,59543.0
2018-05-17 14:00:00,105.72,105.79,105.53,105.66,43570.0,81.9627,82.017,81.8154,81.9162,43570.0
2018-05-17 14:10:00,105.65,105.92,105.49,105.92,41282.0,81.9085,82.1178,81.7844,82.1178,41282.0
2018-05-17 14:20:00,105.92,105.92,105.55,105.55,18024.0,82.1178,82.1178,81.8309,81.8309,18024.0
2018-05-17 14:30:00,105.55,105.67,105.44,105.44,17802.0,81.8309,81.924,81.7457,81.7457,17802.0
2018-05-17 14:40:00,105.43,105.69,105.34,105.54,42144.0,81.7379,81.9395,81.6681,81.8232,42144.0
2018-05-17 14:50:00,105.57,105.84,105.45,105.62,32183.0,81.8464,82.0558,81.7534,81.8852,32183.0
2018-05-17 15:00:00,105.63,105.74,105.57,105.59,13150.0,81.893,81.9782,81.8464,81.8619,13150.0
2018-05-17 15:10:00,105.57,105.59,105.2,105.27,22924.0,81.8464,81.8619,81.5596,81.6139,22924.0
2018-05-17 15:20:00,105.29,105.52,105.25,105.34,62884.0,81.6294,81.8077,81.5983,81.6681,62884.0
2018-05-17 15:30:00,105.38,105.38,105.02,105.03,66621.0,81.6991,81.6991,81.42,81.4278,66621.0
2018-05-17 15:40:00,105.03,105.34,105.03,105.32,59732.0,81.4278,81.6681,81.4278,81.6526,59732.0
2018-05-17 15:50:00,105.34,105.57,105.3,105.5,99393.0,81.6681,81.8464,81.6371,81.7922,99393.0
2018-05-18 09:30:00,105.5,106.33,105.5,106.28,119384.0,81.7922,82.4357,81.7922,82.3969,119384.0
2018-05-18 09:40:00,106.2,106.97,106.11,106.81,37161.0,82.3349,82.9318,82.2651,82.8078,37161.0
2018-05-18 09:50:00,106.8,106.84,106.33,106.43,44457.0,82.8,82.831,82.4357,82.5132,44457.0
2018-05-18 10:00:00,106.43,106.56,106.22,106.32,19567.0,82.5132,82.614,82.3504,82.4279,19567.0
2018-05-18 10:10:00,106.23,106.23,105.93,106.02,21794.0,82.3581,82.3581,82.1255,82.1953,21794.0
2018-05-18 10:20:00,106.02,106.09,105.42,105.42,19556.0,82.1953,82.2496,81.7301,81.7301,19556.0
2018-05-18 10:30:00,105.43,105.82,105.35,105.65,21444.0,81.7379,82.0403,81.6759,81.9085,21444.0
2018-05-18 10:40:00,105.66,105.72,105.32,105.35,29493.0,81.9162,81.9627,81.6526,81.6759,29493.0
2018-05-18 10:50:00,105.35,105.37,105.0,105.03,20799.0,81.6759,81.6914,81.4045,81.4278,20799.0
2018-05-18 11:00:00,104.97,105.0,104.72,104.72,19883.0,81.3813,81.4045,81.1874,81.1874,19883.0
2018-05-18 11:10:00,104.73,104.86,104.6,104.75,33041.0,81.1952,81.296,81.0944,81.2107,33041.0
2018-05-18 11:20:00,104.79,104.83,104.6,104.78,32096.0,81.2417,81.2727,81.0944,81.234,32096.0
2018-05-18 11:30:00,104.77,104.84,104.7,104.76,36993.0,81.2262,81.2805,81.1719,81.2185,36993.0
2018-05-18 11:40:00,104.75,104.97,104.75,104.88,59457.0,81.2107,81.3813,81.2107,81.3115,59457.0
2018-05-18 11:50:00,104.88,105.13,104.84,104.97,37682.0,81.3115,81.5053,81.2805,81.3813,37682.0
2018-05-18 12:00:00,104.99,105.09,104.89,105.03,27170.0,81.3968,81.4743,81.3192,81.4278,27170.0
2018-05-18 12:10:00,105.04,105.05,104.92,104.92,24478.0,81.4355,81.4433,81.3425,81.3425,24478.0
2018-05-18 12:20:00,104.95,104.96,104.84,104.84,4379.0,81.3658,81.3735,81.2805,81.2805,4379.0
2018-05-18 12:30:00,104.86,104.93,104.81,104.9,9275.0,81.296,81.3503,81.2572,81.327,9275.0
2018-05-18 12:40:00,104.9,104.93,104.83,104.87,21505.0,81.327,81.3503,81.2727,81.3037,21505.0
2018-05-18 12:50:00,104.89,104.94,104.81,104.85,21048.0,81.3192,81.358,81.2572,81.2882,21048.0
2018-05-18 13:00:00,104.86,104.86,104.76,104.76,5601.0,81.296,81.296,81.2185,81.2185,5601.0
2018-05-18 13:10:00,104.75,104.85,104.73,104.81,21580.0,81.2107,81.2882,81.1952,81.2572,21580.0
2018-05-18 13:20:00,104.78,104.81,104.71,104.75,7194.0,81.234,81.2572,81.1797,81.2107,7194.0
2018-05-18 13:30:00,104.74,104.77,104.7,104.73,13335.0,81.203,81.2262,81.1719,81.1952,13335.0
2018-05-18 13:40:00,104.72,104.75,104.59,104.63,15409.0,81.1874,81.2107,81.0867,81.1177,15409.0
2018-05-18 13:50:00,104.59,104.62,104.53,104.53,13542.0,81.0867,81.1099,81.0401,81.0401,13542.0
2018-05-18 14:00:00,104.53,104.65,104.49,104.6,14214.0,81.0401,81.1332,81.0091,81.0944,14214.0
2018-05-18 14:10:00,104.62,104.64,104.54,104.62,8697.0,81.1099,81.1254,81.0479,81.1099,8697.0
2018-05-18 14:20:00,104.63,104.79,104.57,104.79,102142.0,81.1177,81.2417,81.0712,81.2417,102142.0
2018-05-18 14:30:00,104.84,105.03,104.84,105.01,9956.0,81.2805,81.4278,81.2805,81.4123,9956.0
2018-05-18 14:40:00,105.01,105.03,104.91,104.93,10623.0,81.4123,81.4278,81.3348,81.3503,10623.0
2018-05-18 14:50:00,104.94,104.95,104.86,104.94,9086.0,81.358,81.3658,81.296,81.358,9086.0
2018-05-18 15:00:00,104.95,104.96,104.72,104.9,46311.0,81.3658,81.3735,81.1874,81.327,46311.0
2018-05-18 15:10:00,104.88,105.06,104.85,105.05,14619.0,81.3115,81.451,81.2882,81.4433,14619.0
2018-05-18 15:20:00,105.05,105.17,105.0,105.17,23254.0,81.4433,81.5363,81.4045,81.5363,23254.0
2018-05-18 15:30:00,105.17,105.18,105.04,105.13,30869.0,81.5363,81.5441,81.4355,81.5053,30869.0
2018-05-18 15:40:00,105.13,105.15,105.01,105.14,35870.0,81.5053,81.5208,81.4123,81.5131,35870.0
2018-05-18 15:50:00,105.13,105.33,105.1,105.25,85423.0,81.5053,81.6604,81.4821,81.5983,85423.0
2018-05-21 09:30:00,105.6,105.85,105.4,105.58,17061.0,81.8697,82.0635,81.7146,81.8542,17061.0
2018-05-21 09:40:00,105.47,105.48,104.88,105.16,8027.0,81.7689,81.7767,81.3115,81.5286,8027.0
2018-05-21 09:50:00,105.19,105.32,104.94,105.09,8484.0,81.5518,81.6526,81.358,81.4743,8484.0
2018-05-21 10:00:00,105.04,105.52,105.02,105.46,6345.0,81.4355,81.8077,81.42,81.7612,6345.0
2018-05-21 10:10:00,105.43,105.48,105.2,105.26,17167.0,81.7379,81.7767,81.5596,81.6061,17167.0
2018-05-21 10:20:00,105.3,105.59,105.29,105.56,4253.0,81.6371,81.8619,81.6294,81.8387,4253.0
2018-05-21 10:30:00,105.62,105.74,105.56,105.73,7562.0,81.8852,81.9782,81.8387,81.9705,7562.0
2018-05-21 10:40:00,105.68,105.88,105.68,105.83,4046.0,81.9317,82.0868,81.9317,82.048,4046.0
2018-05-21 10:50:00,105.8,106.11,105.76,105.92,33746.0,82.0248,82.2651,81.9937,82.1178,33746.0
2018-05-21 11:00:00,105.85,105.85,105.75,105.81,3449.0,82.0635,82.0635,81.986,82.0325,3449.0
2018-05-21 11:10:00,105.85,105.89,105.72,105.79,6386.0,82.0635,82.0945,81.9627,82.017,6386.0
2018-05-21 11:20:00,105.78,105.82,105.68,105.78,6165.0,82.0092,82.0403,81.9317,82.0092,6165.0
2018-05-21 11:30:00,105.79,105.89,105.78,105.89,4568.0,82.017,82.0945,82.0092,82.0945,4568.0
2018-05-21 11:40:00,105.9,105.91,105.7,105.72,6019.0,82.1023,82.11,81.9472,81.9627,6019.0
2018-05-21 11:50:00,105.7,105.81,105.66,105.76,6081.0,81.9472,82.0325,81.9162,81.9937,6081.0
2018-05-21 12:00:00,105.8,105.98,105.76,105.94,6125.0,82.0248,82.1643,81.9937,82.1333,6125.0
2018-05-21 12:10:00,105.94,106.09,105.94,106.07,21863.0,82.1333,82.2496,82.1333,82.2341,21863.0
2018-05-21 12:20:00,106.1,106.32,106.06,106.16,13585.0,82.2573,82.4279,82.2263,82.3039,13585.0
2018-05-21 12:30:00,106.14,106.4,106.14,106.31,20531.0,82.2883,82.4899,82.2883,82.4201,20531.0
2018-05-21 12:40:00,106.31,106.36,106.29,106.3,7135.0,82.4201,82.4589,82.4046,82.4124,7135.0
2018-05-21 12:50:00,106.28,106.45,106.25,106.45,2832.0,82.3969,82.5287,82.3736,82.5287,2832.0
2018-05-21 13:00:00,106.49,106.55,106.47,106.52,6856.0,82.5597,82.6062,82.5442,82.583,6856.0
2018-05-21 13:10:00,106.52,106.63,106.5,106.57,4077.0,82.583,82.6682,82.5674,82.6217,4077.0
2018-05-21 13:20:00,106.6,106.68,106.57,106.68,5716.0,82.645,82.707,82.6217,82.707,5716.0
2018-05-21 13:30:00,106.69,106.77,106.65,106.67,3645.0,82.7148,82.7768,82.6837,82.6992,3645.0
2018-05-21 13:40:00,106.68,106.85,106.66,106.83,4387.0,82.707,82.8388,82.6915,82.8233,4387.0
2018-05-21 13:50:00,106.88,106.92,106.81,106.92,5349.0,82.8621,82.8931,82.8078,82.8931,5349.0
2018-05-21 14:00:00,106.89,106.9,106.67,106.67,13354.0,82.8698,82.8776,82.6992,82.6992,13354.0
2018-05-21 14:10:00,106.66,106.71,106.61,106.68,13864.0,82.6915,82.7303,82.6527,82.707,13864.0
2018-05-21 14:20:00,106.66,106.68,106.56,106.59,6100.0,82.6915,82.707,82.614,82.6372,6100.0
2018-05-21 14:30:00,106.57,106.62,106.52,106.56,11158.0,82.6217,82.6605,82.583,82.614,11158.0
2018-05-21 14:40:00,106.52,106.6,106.44,106.6,7636.0,82.583,82.645,82.5209,82.645,7636.0
2018-05-21 14:50:00,106.62,106.67,106.55,106.58,10571.0,82.6605,82.6992,82.6062,82.6295,10571.0
2018-05-21 15:00:00,106.57,106.65,106.54,106.61,11855.0,82.6217,82.6837,82.5985,82.6527,11855.0
2018-05-21 15:10:00,106.6,106.65,106.48,106.51,13502.0,82.645,82.6837,82.5519,82.5752,13502.0
2018-05-21 15:20:00,106.52,106.52,106.38,106.39,8888.0,82.583,82.583,82.4744,82.4822,8888.0
2018-05-21 15:30:00,106.4,106.52,106.36,106.52,13000.0,82.4899,82.583,82.4589,82.583,13000.0
2018-05-21 15:40:00,106.53,106.61,106.46,106.6,30249.0,82.5907,82.6527,82.5364,82.645,30249.0
2018-05-21 15:50:00,106.6,106.66,106.51,106.58,87741.0,82.645,82.6915,82.5752,82.6295,87741.0
2018-05-22 09:30:00,106.46,106.74,106.28,106.36,12063.0,82.5364,82.7535,82.3969,82.4589,12063.0
2018-05-22 09:40:00,106.25,106.33,106.1,106.27,3600.0,82.3736,82.4357,82.2573,82.3891,3600.0
2018-05-22 09:50:00,106.27,106.27,105.86,106.0,7560.0,82.3891,82.3891,82.0713,82.1798,7560.0
2018-05-22 10:00:00,106.0,106.26,105.95,106.06,8168.0,82.1798,82.3814,82.141,82.2263,8168.0
2018-05-22 10:10:00,106.07,106.12,105.73,105.8,12911.0,82.2341,82.2728,81.9705,82.0248,12911.0
2018-05-22 10:20:00,105.83,106.0,105.77,105.81,14529.0,82.048,82.1798,82.0015,82.0325,14529.0
2018-05-22 10:30:00,105.81,106.02,105.78,105.92,8224.0,82.0325,82.1953,82.0092,82.1178,8224.0
2018-05-22 10:40:00,105.97,106.08,105.94,106.02,17968.0,82.1566,82.2418,82.1333,82.1953,17968.0
2018-05-22 10:50:00,106.05,106.17,106.04,106.07,7100.0,82.2186,82.3116,82.2108,82.2341,7100.0
2018-05-22 11:00:00,106.04,106.18,105.94,106.18,4380.0,82.2108,82.3194,82.1333,82.3194,4380.0
2018-05-22 11:10:00,106.18,106.26,106.06,106.22,5422.0,82.3194,82.3814,82.2263,82.3504,5422.0
2018-05-22 11:20:00,106.29,106.3,106.16,106.24,4822.0,82.4046,82.4124,82.3039,82.3659,4822.0
2018-05-22 11:30:00,106.21,106.28,106.05,106.11,5773.0,82.3426,82.3969,82.2186,82.2651,5773.0
2018-05-22 11:40:00,106.16,106.28,106.12,106.17,12758.0,82.3039,82.3969,82.2728,82.3116,12758.0
2018-05-22 11:50:00,106.14,106.16,106.08,106.14,6089.0,82.2883,82.3039,82.2418,82.2883,6089.0
2018-05-22 12:00:00,106.15,106.23,106.12,106.12,17641.0,82.2961,82.3581,82.2728,82.2728,17641.0
2018-05-22 12:10:00,106.11,106.11,106.04,106.08,2515.0,82.2651,82.2651,82.2108,82.2418,2515.0
2018-05-22 12:20:00,106.07,106.07,105.95,106.02,9776.0,82.2341,82.2341,82.141,82.1953,9776.0
2018-05-22 12:30:00,106.0,106.08,105.96,106.02,7663.0,82.1798,82.2418,82.1488,82.1953,7663.0
2018-05-22 12:40:00,106.05,106.05,105.85,105.89,7758.0,82.2186,82.2186,82.0635,82.0945,7758.0
2018-05-22 12:50:00,105.85,105.95,105.81,105.95,7606.0,82.0635,82.141,82.0325,82.141,7606.0
2018-05-22 13:00:00,105.92,105.96,105.79,105.81,3737.0,82.1178,82.1488,82.017,82.0325,3737.0
2018-05-22 13:10:00,105.85,106.02,105.85,106.0,10714.0,82.0635,82.1953,82.0635,82.1798,10714.0
2018-05-22 13:20:00,106.01,106.11,105.93,106.01,14254.0,82.1876,82.2651,82.1255,82.1876,14254.0
2018-05-22 13:30:00,105.98,106.0,105.89,105.93,14517.0,82.1643,82.1798,82.0945,82.1255,14517.0
2018-05-22 13:40:00,105.94,106.12,105.92,106.09,4749.0,82.1333,82.2728,82.1178,82.2496,4749.0
2018-05-22 13:50:00,106.07,106.2,106.07,106.19,14956.0,82.2341,82.3349,82.2341,82.3271,14956.0
2018-05-22 14:00:00,106.19,106.2,106.12,106.13,10011.0,82.3271,82.3349,82.2728,82.2806,10011.0
2018-05-22 14:10:00,106.12,106.15,106.04,106.12,13217.0,82.2728,82.2961,82.2108,82.2728,13217.0
2018-05-22 14:20:00,106.09,106.24,106.08,106.2,29026.0,82.2496,82.3659,82.2418,82.3349,29026.0
2018-05-22 14:30:00,106.22,106.31,106.18,106.25,8069.0,82.3504,82.4201,82.3194,82.3736,8069.0
2018-05-22 14:40:00,106.25,106.34,106.2,106.28,9176.0,82.3736,82.4434,82.3349,82.3969,9176.0
2018-05-22 14:50:00,106.32,106.56,106.31,106.55,10904.0,82.4279,82.614,82.4201,82.6062,10904.0
2018-05-22 15:00:00,106.48,106.5,106.33,106.42,16591.0,82.5519,82.5674,82.4357,82.5054,16591.0
2018-05-22 15:10:00,106.41,106.51,106.31,106.32,13702.0,82.4977,82.5752,82.4201,82.4279,13702.0
2018-05-22 15:20:00,106.27,106.35,106.18,106.27,11506.0,82.3891,82.4512,82.3194,82.3891,11506.0
2018-05-22 15:30:00,106.24,106.41,106.19,106.21,39208.0,82.3659,82.4977,82.3271,82.3426,39208.0
2018-05-22 15:40:00,106.21,106.24,106.12,106.19,43509.0,82.3426,82.3659,82.2728,82.3271,43509.0
2018-05-22 15:50:00,106.16,106.48,106.13,106.35,112357.0,82.3039,82.5519,82.2806,82.4512,112357.0
2018-05-23 09:30:00,106.45,106.77,106.4,106.64,26265.0,82.5287,82.7768,82.4899,82.676,26265.0
2018-05-23 09:40:00,106.56,106.59,106.23,106.46,12479.0,82.614,82.6372,82.3581,82.5364,12479.0
2018-05-23 09:50:00,106.45,106.58,106.26,106.54,13978.0,82.5287,82.6295,82.3814,82.5985,13978.0
2018-05-23 10:00:00,106.51,106.74,106.48,106.64,17448.0,82.5752,82.7535,82.5519,82.676,17448.0
2018-05-23 10:10:00,106.62,106.86,106.54,106.86,20553.0,82.6605,82.8466,82.5985,82.8466,20553.0
2018-05-23 10:20:00,106.85,107.08,106.83,106.89,10881.0,82.8388,83.0171,82.8233,82.8698,10881.0
2018-05-23 10:30:00,106.82,107.15,106.82,107.04,16790.0,82.8155,83.0714,82.8155,82.9861,16790.0
2018-05-23 10:40:00,107.04,107.14,106.98,107.11,13686.0,82.9861,83.0636,82.9396,83.0404,13686.0
2018-05-23 10:50:00,107.2,107.29,106.96,107.04,16160.0,83.1101,83.1799,82.9241,82.9861,16160.0
2018-05-23 11:00:00,107.02,107.11,106.97,107.0,7357.0,82.9706,83.0404,82.9318,82.9551,7357.0
2018-05-23 11:10:00,107.03,107.06,106.96,106.99,5200.0,82.9783,83.0016,82.9241,82.9473,5200.0
2018-05-23 11:20:00,107.0,107.0,106.8,106.95,19361.0,82.9551,82.9551,82.8,82.9163,19361.0
2018-05-23 11:30:00,106.94,106.94,106.3,106.44,56698.0,82.9086,82.9086,82.4124,82.5209,56698.0
2018-05-23 11:40:00,106.54,106.62,106.41,106.48,8729.0,82.5985,82.6605,82.4977,82.5519,8729.0
2018-05-23 11:50:00,106.5,106.53,106.27,106.29,11717.0,82.5674,82.5907,82.3891,82.4046,11717.0
2018-05-23 12:00:00,106.25,106.28,106.08,106.14,9961.0,82.3736,82.3969,82.2418,82.2883,9961.0
2018-05-23 12:10:00,106.06,106.21,106.05,106.08,6247.0,82.2263,82.3426,82.2186,82.2418,6247.0
2018-05-23 12:20:00,106.04,106.12,105.9,105.9,6468.0,82.2108,82.2728,82.1023,82.1023,6468.0
2018-05-23 12:30:00,105.89,106.04,105.89,106.0,8035.0,82.0945,82.2108,82.0945,82.1798,8035.0
2018-05-23 12:40:00,106.0,106.09,105.98,106.03,6609.0,82.1798,82.2496,82.1643,82.2031,6609.0
2018-05-23 12:50:00,106.05,106.06,105.96,105.96,11712.0,82.2186,82.2263,82.1488,82.1488,11712.0
2018-05-23 13:00:00,105.95,106.08,105.92,106.0,9535.0,82.141,82.2418,82.1178,82.1798,9535.0
2018-05-23 13:10:00,106.01,106.05,105.96,105.98,10363.0,82.1876,82.2186,82.1488,82.1643,10363.0
2018-05-23 13:20:00,105.96,106.17,105.96,106.17,10626.0,82.1488,82.3116,82.1488,82.3116,10626.0
2018-05-23 13:30:00,106.2,106.26,106.18,106.23,11403.0,82.3349,82.3814,82.3194,82.3581,11403.0
2018-05-23 13:40:00,106.23,106.3,106.22,106.25,12813.0,82.3581,82.4124,82.3504,82.3736,12813.0
2018-05-23 13:50:00,106.25,106.35,106.25,106.33,8267.0,82.3736,82.4512,82.3736,82.4357,8267.0
2018-05-23 14:00:00,106.36,106.61,106.36,106.54,13626.0,82.4589,82.6527,82.4589,82.5985,13626.0
2018-05-23 14:10:00,106.56,106.65,106.45,106.56,10664.0,82.614,82.6837,82.5287,82.614,10664.0
2018-05-23 14:20:00,106.54,106.61,106.42,106.5,9367.0,82.5985,82.6527,82.5054,82.5674,9367.0
2018-05-23 14:30:00,106.54,106.55,106.38,106.38,6556.0,82.5985,82.6062,82.4744,82.4744,6556.0
2018-05-23 14:40:00,106.38,106.61,106.37,106.59,17353.0,82.4744,82.6527,82.4667,82.6372,17353.0
2018-05-23 14:50:00,106.58,106.63,106.56,106.63,22362.0,82.6295,82.6682,82.614,82.6682,22362.0
2018-05-23 15:00:00,106.61,106.71,106.59,106.64,25405.0,82.6527,82.7303,82.6372,82.676,25405.0
2018-05-23 15:10:00,106.64,106.65,106.54,106.54,24918.0,82.676,82.6837,82.5985,82.5985,24918.0
2018-05-23 15:20:00,106.58,106.58,106.34,106.38,19037.0,82.6295,82.6295,82.4434,82.4744,19037.0
2018-05-23 15:30:00,106.38,106.41,106.26,106.28,31585.0,82.4744,82.4977,82.3814,82.3969,31585.0
2018-05-23 15:40:00,106.32,106.34,106.25,106.33,42818.0,82.4279,82.4434,82.3736,82.4357,42818.0
2018-05-23 15:50:00,106.34,106.61,106.34,106.59,102135.0,82.4434,82.6527,82.4434,82.6372,102135.0
2018-05-24 09:30:00,106.88,107.19,106.77,106.87,31941.0,82.8621,83.1024,82.7768,82.8543,31941.0
2018-05-24 09:40:00,106.87,106.92,106.32,106.32,6380.0,82.8543,82.8931,82.4279,82.4279,6380.0
2018-05-24 09:50:00,106.34,106.34,105.62,105.74,15110.0,82.4434,82.4434,81.8852,81.9782,15110.0
2018-05-24 10:00:00,105.83,105.96,105.68,105.94,8636.0,82.048,82.1488,81.9317,82.1333,8636.0
2018-05-24 10:10:00,105.89,106.07,105.81,106.07,8768.0,82.0945,82.2341,82.0325,82.2341,8768.0
2018-05-24 10:20:00,106.05,106.21,106.03,106.12,14439.0,82.2186,82.3426,82.2031,82.2728,14439.0
2018-05-24 10:30:00,106.1,106.23,105.95,106.17,7770.0,82.2573,82.3581,82.141,82.3116,7770.0
2018-05-24 10:40:00,106.2,106.33,106.15,106.25,11013.0,82.3349,82.4357,82.2961,82.3736,11013.0
2018-05-24 10:50:00,106.32,106.35,106.21,106.34,7689.0,82.4279,82.4512,82.3426,82.4434,7689.0
2018-05-24 11:00:00,106.34,106.35,106.12,106.16,11886.0,82.4434,82.4512,82.2728,82.3039,11886.0
2018-05-24 11:10:00,106.15,106.23,106.14,106.15,4510.0,82.2961,82.3581,82.2883,82.2961,4510.0
2018-05-24 11:20:00,106.15,106.15,105.83,105.87,6890.0,82.2961,82.2961,82.048,82.079,6890.0
2018-05-24 11:30:00,105.91,106.05,105.86,105.97,6835.0,82.11,82.2186,82.0713,82.1566,6835.0
2018-05-24 11:40:00,106.0,106.0,105.68,105.71,7978.0,82.1798,82.1798,81.9317,81.955,7978.0
2018-05-24 11:50:00,105.68,105.8,105.67,105.74,6458.0,81.9317,82.0248,81.924,81.9782,6458.0
2018-05-24 12:00:00,105.72,105.81,105.66,105.71,7019.0,81.9627,82.0325,81.9162,81.955,7019.0
2018-05-24 12:10:00,105.71,105.82,105.65,105.76,4329.0,81.955,82.0403,81.9085,81.9937,4329.0
2018-05-24 12:20:00,105.71,105.84,105.71,105.8,9068.0,81.955,82.0558,81.955,82.0248,9068.0
2018-05-24 12:30:00,105.85,105.94,105.75,105.94,7816.0,82.0635,82.1333,81.986,82.1333,7816.0
2018-05-24 12:40:00,105.9,105.93,105.8,105.82,9977.0,82.1023,82.1255,82.0248,82.0403,9977.0
2018-05-24 12:50:00,105.82,105.92,105.77,105.89,5812.0,82.0403,82.1178,82.0015,82.0945,5812.0
2018-05-24 13:00:00,105.88,105.89,105.73,105.76,4806.0,82.0868,82.0945,81.9705,81.9937,4806.0
2018-05-24 13:10:00,105.78,105.86,105.74,105.79,10313.0,82.0092,82.0713,81.9782,82.017,10313.0
2018-05-24 13:20:00,105.82,105.83,105.72,105.72,6239.0,82.0403,82.048,81.9627,81.9627,6239.0
2018-05-24 13:30:00,105.7,105.79,105.68,105.73,4261.0,81.9472,82.017,81.9317,81.9705,4261.0
2018-05-24 13:40:00,105.73,105.83,105.67,105.67,4288.0,81.9705,82.048,81.924,81.924,4288.0
2018-05-24 13:50:00,105.62,105.69,105.62,105.67,7622.0,81.8852,81.9395,81.8852,81.924,7622.0
2018-05-24 14:00:00,105.68,105.72,105.57,105.63,8073.0,81.9317,81.9627,81.8464,81.893,8073.0
2018-05-24 14:10:00,105.64,105.66,105.58,105.61,8121.0,81.9007,81.9162,81.8542,81.8774,8121.0
2018-05-24 14:20:00,105.57,105.58,105.39,105.49,13854.0,81.8464,81.8542,81.7069,81.7844,13854.0
2018-05-24 14:30:00,105.52,105.55,105.44,105.51,6713.0,81.8077,81.8309,81.7457,81.7999,6713.0
2018-05-24 14:40:00,105.53,105.59,105.49,105.53,8615.0,81.8154,81.8619,81.7844,81.8154,8615.0
2018-05-24 14:50:00,105.52,105.7,105.49,105.7,14445.0,81.8077,81.9472,81.7844,81.9472,14445.0
2018-05-24 15:00:00,105.68,105.79,105.59,105.79,9305.0,81.9317,82.017,81.8619,82.017,9305.0
2018-05-24 15:10:00,105.8,105.86,105.74,105.8,16523.0,82.0248,82.0713,81.9782,82.0248,16523.0
2018-05-24 15:20:00,105.8,105.92,105.75,105.91,15046.0,82.0248,82.1178,81.986,82.11,15046.0
2018-05-24 15:30:00,105.9,106.03,105.89,106.0,31273.0,82.1023,82.2031,82.0945,82.1798,31273.0
2018-05-24 15:40:00,106.01,106.14,105.97,106.14,26257.0,82.1876,82.2883,82.1566,82.2883,26257.0
2018-05-24 15:50:00,106.11,106.32,106.1,106.29,84214.0,82.2651,82.4279,82.2573,82.4046,84214.0
2018-05-25 09:30:00,106.91,107.13,106.45,106.66,37786.0,82.8853,83.0559,82.5287,82.6915,37786.0
2018-05-25 09:40:00,106.68,106.69,106.29,106.42,7122.0,82.707,82.7148,82.4046,82.5054,7122.0
2018-05-25 09:50:00,106.45,106.65,106.42,106.55,5481.0,82.5287,82.6837,82.5054,82.6062,5481.0
2018-05-25 10:00:00,106.55,106.56,106.32,106.48,6756.0,82.6062,82.614,82.4279,82.5519,6756.0
2018-05-25 10:10:00,106.47,106.51,106.37,106.49,11184.0,82.5442,82.5752,82.4667,82.5597,11184.0
2018-05-25 10:20:00,106.51,106.62,106.48,106.56,6831.0,82.5752,82.6605,82.5519,82.614,6831.0
2018-05-25 10:30:00,106.58,106.78,106.58,106.73,20373.0,82.6295,82.7845,82.6295,82.7458,20373.0
2018-05-25 10:40:00,106.74,106.79,106.67,106.69,19802.0,82.7535,82.7923,82.6992,82.7148,19802.0
2018-05-25 10:50:00,106.69,106.95,106.65,106.95,22367.0,82.7148,82.9163,82.6837,82.9163,22367.0
2018-05-25 11:00:00,106.88,107.07,106.88,107.01,27712.0,82.8621,83.0094,82.8621,82.9628,27712.0
2018-05-25 11:10:00,107.0,107.35,107.0,107.3,15700.0,82.9551,83.2264,82.9551,83.1877,15700.0
2018-05-25 11:20:00,107.26,107.26,107.17,107.22,3469.0,83.1567,83.1567,83.0869,83.1257,3469.0
2018-05-25 11:30:00,107.25,107.29,106.91,106.91,9500.0,83.1489,83.1799,82.8853,82.8853,9500.0
2018-05-25 11:40:00,106.85,106.93,106.78,106.81,7701.0,82.8388,82.9008,82.7845,82.8078,7701.0
2018-05-25 11:50:00,106.85,106.91,106.75,106.77,6381.0,82.8388,82.8853,82.7613,82.7768,6381.0
2018-05-25 12:00:00,106.8,106.82,106.63,106.63,8746.0,82.8,82.8155,82.6682,82.6682,8746.0
2018-05-25 12:10:00,106.62,106.71,106.57,106.63,3092.0,82.6605,82.7303,82.6217,82.6682,3092.0
2018-05-25 12:20:00,106.62,106.62,106.5,106.55,3017.0,82.6605,82.6605,82.5674,82.6062,3017.0
2018-05-25 12:30:00,106.57,106.6,106.52,106.57,6682.0,82.6217,82.645,82.583,82.6217,6682.0
2018-05-25 12:40:00,106.59,106.62,106.45,106.48,6971.0,82.6372,82.6605,82.5287,82.5519,6971.0
2018-05-25 12:50:00,106.5,106.5,106.4,106.43,4936.0,82.5674,82.5674,82.4899,82.5132,4936.0
2018-05-25 13:00:00,106.43,106.47,106.4,106.44,2516.0,82.5132,82.5442,82.4899,82.5209,2516.0
2018-05-25 13:10:00,106.4,106.46,106.36,106.42,3507.0,82.4899,82.5364,82.4589,82.5054,3507.0
2018-05-25 13:20:00,106.43,106.53,106.4,106.43,4978.0,82.5132,82.5907,82.4899,82.5132,4978.0
2018-05-25 13:30:00,106.42,106.46,106.38,106.38,3212.0,82.5054,82.5364,82.4744,82.4744,3212.0
2018-05-25 13:40:00,106.41,106.5,106.39,106.44,5025.0,82.4977,82.5674,82.4822,82.5209,5025.0
2018-05-25 13:50:00,106.5,106.62,106.43,106.62,9566.0,82.5674,82.6605,82.5132,82.6605,9566.0
2018-05-25 14:00:00,106.64,106.71,106.6,106.66,7041.0,82.676,82.7303,82.645,82.6915,7041.0
2018-05-25 14:10:00,106.69,106.71,106.66,106.67,4062.0,82.7148,82.7303,82.6915,82.6992,4062.0
2018-05-25 14:20:00,106.65,106.69,106.62,106.69,7300.0,82.6837,82.7148,82.6605,82.7148,7300.0
2018-05-25 14:30:00,106.68,106.73,106.55,106.55,6522.0,82.707,82.7458,82.6062,82.6062,6522.0
2018-05-25 14:40:00,106.53,106.56,106.41,106.43,10880.0,82.5907,82.614,82.4977,82.5132,10880.0
2018-05-25 14:50:00,106.43,106.47,106.37,106.4,5327.0,82.5132,82.5442,82.4667,82.4899,5327.0
2018-05-25 15:00:00,106.42,106.44,106.34,106.43,6042.0,82.5054,82.5209,82.4434,82.5132,6042.0
2018-05-25 15:10:00,106.48,106.59,106.44,106.57,5400.0,82.5519,82.6372,82.5209,82.6217,5400.0
2018-05-25 15:20:00,106.56,106.6,106.52,106.6,8158.0,82.614,82.645,82.583,82.645,8158.0
2018-05-25 15:30:00,106.61,106.61,106.52,106.52,11660.0,82.6527,82.6527,82.583,82.583,11660.0
2018-05-25 15:40:00,106.51,106.58,106.46,106.58,16462.0,82.5752,82.6295,82.5364,82.6295,16462.0
2018-05-25 15:50:00,106.56,106.62,106.5,106.56,54628.0,82.614,82.6605,82.5674,82.614,54628.0
2018-05-29 09:30:00,106.46,106.47,105.88,106.11,16424.0,82.5364,82.5442,82.0868,82.2651,16424.0
2018-05-29 09:40:00,105.97,106.08,105.64,105.7,9415.0,82.1566,82.2418,81.9007,81.9472,9415.0
2018-05-29 09:50:00,105.77,106.53,105.71,106.53,13082.0,82.0015,82.5907,81.955,82.5907,13082.0
2018-05-29 10:00:00,106.48,106.62,106.28,106.28,19498.0,82.5519,82.6605,82.3969,82.3969,19498.0
2018-05-29 10:10:00,106.3,106.67,106.29,106.6,13489.0,82.4124,82.6992,82.4046,82.645,13489.0
2018-05-29 10:20:00,106.58,106.75,106.55,106.67,7408.0,82.6295,82.7613,82.6062,82.6992,7408.0
2018-05-29 10:30:00,106.59,106.65,106.46,106.64,8434.0,82.6372,82.6837,82.5364,82.676,8434.0
2018-05-29 10:40:00,106.61,106.85,106.56,106.85,12496.0,82.6527,82.8388,82.614,82.8388,12496.0
2018-05-29 10:50:00,106.82,106.89,106.72,106.76,14843.0,82.8155,82.8698,82.738,82.769,14843.0
2018-05-29 11:00:00,106.78,106.96,106.75,106.96,15232.0,82.7845,82.9241,82.7613,82.9241,15232.0
2018-05-29 11:10:00,106.93,107.15,106.92,107.01,13385.0,82.9008,83.0714,82.8931,82.9628,13385.0
2018-05-29 11:20:00,107.03,107.1,107.01,107.04,12668.0,82.9783,83.0326,82.9628,82.9861,12668.0
2018-05-29 11:30:00,107.03,107.05,106.86,107.01,11779.0,82.9783,82.9939,82.8466,82.9628,11779.0
2018-05-29 11:40:00,107.04,107.35,107.04,107.29,6406.0,82.9861,83.2264,82.9861,83.1799,6406.0
2018-05-29 11:50:00,107.36,107.45,107.3,107.45,5629.0,83.2342,83.304,83.1877,83.304,5629.0
2018-05-29 12:00:00,107.41,107.44,106.96,107.02,8936.0,83.273,83.2962,82.9241,82.9706,8936.0
2018-05-29 12:10:00,107.04,107.04,106.87,106.9,6266.0,82.9861,82.9861,82.8543,82.8776,6266.0
2018-05-29 12:20:00,106.87,107.06,106.73,107.0,25157.0,82.8543,83.0016,82.7458,82.9551,25157.0
2018-05-29 12:30:00,106.95,107.06,106.92,107.01,13290.0,82.9163,83.0016,82.8931,82.9628,13290.0
2018-05-29 12:40:00,107.01,107.07,106.95,107.0,18526.0,82.9628,83.0094,82.9163,82.9551,18526.0
2018-05-29 12:50:00,107.01,107.26,107.01,107.2,12849.0,82.9628,83.1567,82.9628,83.1101,12849.0
2018-05-29 13:00:00,107.17,107.28,107.12,107.25,7973.0,83.0869,83.1722,83.0481,83.1489,7973.0
2018-05-29 13:10:00,107.25,107.25,107.02,107.15,7595.0,83.1489,83.1489,82.9706,83.0714,7595.0
2018-05-29 13:20:00,107.14,107.22,106.98,107.03,6835.0,83.0636,83.1257,82.9396,82.9783,6835.0
2018-05-29 13:30:00,106.97,106.97,106.84,106.84,8274.0,82.9318,82.9318,82.831,82.831,8274.0
2018-05-29 13:40:00,106.82,107.02,106.8,106.98,13341.0,82.8155,82.9706,82.8,82.9396,13341.0
2018-05-29 13:50:00,106.98,107.08,106.94,106.99,11174.0,82.9396,83.0171,82.9086,82.9473,11174.0
2018-05-29 14:00:00,106.96,106.98,106.7,106.7,11862.0,82.9241,82.9396,82.7225,82.7225,11862.0
2018-05-29 14:10:00,106.68,106.73,106.61,106.62,12578.0,82.707,82.7458,82.6527,82.6605,12578.0
2018-05-29 14:20:00,106.64,106.76,106.57,106.76,20630.0,82.676,82.769,82.6217,82.769,20630.0
2018-05-29 14:30:00,106.75,106.86,106.73,106.82,9298.0,82.7613,82.8466,82.7458,82.8155,9298.0
2018-05-29 14:40:00,106.83,106.86,106.6,106.62,14870.0,82.8233,82.8466,82.645,82.6605,14870.0
2018-05-29 14:50:00,106.66,106.73,106.43,106.43,15793.0,82.6915,82.7458,82.5132,82.5132,15793.0
2018-05-29 15:00:00,106.44,106.58,106.32,106.56,19717.0,82.5209,82.6295,82.4279,82.614,19717.0
2018-05-29 15:10:00,106.56,106.7,106.52,106.67,22272.0,82.614,82.7225,82.583,82.6992,22272.0
2018-05-29 15:20:00,106.67,106.7,106.63,106.65,12816.0,82.6992,82.7225,82.6682,82.6837,12816.0
2018-05-29 15:30:00,106.68,107.01,106.62,107.01,22145.0,82.707,82.9628,82.6605,82.9628,22145.0
2018-05-29 15:40:00,107.0,107.13,106.87,107.08,29146.0,82.9551,83.0559,82.8543,83.0171,29146.0
2018-05-29 15:50:00,107.09,107.12,107.0,107.03,49782.0,83.0249,83.0481,82.9551,82.9783,49782.0
2018-05-30 09:30:00,107.01,107.4,106.46,107.23,44083.0,82.9628,83.2652,82.5364,83.1334,44083.0
2018-05-30 09:40:00,107.27,107.34,106.89,107.0,12374.0,83.1644,83.2187,82.8698,82.9551,12374.0
2018-05-30 09:50:00,107.0,107.08,106.86,106.98,23600.0,82.9551,83.0171,82.8466,82.9396,23600.0
2018-05-30 10:00:00,106.88,107.08,106.79,106.81,11476.0,82.8621,83.0171,82.7923,82.8078,11476.0
2018-05-30 10:10:00,106.86,107.08,106.8,107.01,7733.0,82.8466,83.0171,82.8,82.9628,7733.0
2018-05-30 10:20:00,107.08,107.44,107.08,107.44,8917.0,83.0171,83.2962,83.0171,83.2962,8917.0
2018-05-30 10:30:00,107.42,107.69,107.42,107.49,9279.0,83.2807,83.49,83.2807,83.335,9279.0
2018-05-30 10:40:00,107.48,107.77,107.47,107.64,14995.0,83.3272,83.5521,83.3195,83.4513,14995.0
2018-05-30 10:50:00,107.61,107.72,107.48,107.65,17572.0,83.428,83.5133,83.3272,83.459,17572.0
2018-05-30 11:00:00,107.58,107.98,107.52,107.92,12003.0,83.4048,83.7149,83.3582,83.6683,12003.0
2018-05-30 11:10:00,107.92,107.98,107.89,107.93,12073.0,83.6683,83.7149,83.6451,83.6761,12073.0
2018-05-30 11:20:00,107.95,107.96,107.75,107.84,20259.0,83.6916,83.6994,83.5366,83.6063,20259.0
2018-05-30 11:30:00,107.87,107.92,107.81,107.82,10088.0,83.6296,83.6683,83.5831,83.5908,10088.0
2018-05-30 11:40:00,107.83,107.98,107.74,107.86,9182.0,83.5986,83.7149,83.5288,83.6218,9182.0
2018-05-30 11:50:00,107.83,108.23,107.82,108.15,21407.0,83.5986,83.9087,83.5908,83.8467,21407.0
2018-05-30 12:00:00,108.18,108.33,108.01,108.03,10689.0,83.8699,83.9862,83.7381,83.7536,10689.0
2018-05-30 12:10:00,108.03,108.16,107.75,108.0,59725.0,83.7536,83.8544,83.5366,83.7304,59725.0
2018-05-30 12:20:00,108.02,108.07,107.89,107.89,12556.0,83.7459,83.7846,83.6451,83.6451,12556.0
2018-05-30 12:30:00,107.9,107.91,107.73,107.8,29681.0,83.6528,83.6606,83.521,83.5753,29681.0
2018-05-30 12:40:00,107.81,108.14,107.8,108.14,23104.0,83.5831,83.8389,83.5753,83.8389,23104.0
2018-05-30 12:50:00,108.16,108.3,108.08,108.27,14554.0,83.8544,83.963,83.7924,83.9397,14554.0
2018-05-30 13:00:00,108.3,108.64,108.3,108.56,8634.0,83.963,84.2266,83.963,84.1645,8634.0
2018-05-30 13:10:00,108.58,108.65,108.47,108.53,7721.0,84.18,84.2343,84.0948,84.1413,7721.0
2018-05-30 13:20:00,108.53,108.65,108.38,108.39,8552.0,84.1413,84.2343,84.025,84.0327,8552.0
2018-05-30 13:30:00,108.4,108.41,108.19,108.27,9963.0,84.0405,84.0482,83.8777,83.9397,9963.0
2018-05-30 13:40:00,108.28,108.39,108.23,108.32,7696.0,83.9474,84.0327,83.9087,83.9785,7696.0
2018-05-30 13:50:00,108.35,108.36,108.18,108.3,14030.0,84.0017,84.0095,83.8699,83.963,14030.0
2018-05-30 14:00:00,108.33,108.51,108.32,108.33,19433.0,83.9862,84.1258,83.9785,83.9862,19433.0
2018-05-30 14:10:00,108.31,108.34,108.23,108.29,15317.0,83.9707,83.994,83.9087,83.9552,15317.0
2018-05-30 14:20:00,108.33,108.4,108.27,108.32,9634.0,83.9862,84.0405,83.9397,83.9785,9634.0
2018-05-30 14:30:00,108.31,108.4,108.27,108.36,12091.0,83.9707,84.0405,83.9397,84.0095,12091.0
2018-05-30 14:40:00,108.38,108.39,108.24,108.24,10944.0,84.025,84.0327,83.9164,83.9164,10944.0
2018-05-30 14:50:00,108.24,108.31,108.17,108.22,16377.0,83.9164,83.9707,83.8622,83.9009,16377.0
2018-05-30 15:00:00,108.22,108.35,108.15,108.31,10903.0,83.9009,84.0017,83.8467,83.9707,10903.0
2018-05-30 15:10:00,108.29,108.29,108.12,108.23,15946.0,83.9552,83.9552,83.8234,83.9087,15946.0
2018-05-30 15:20:00,108.26,108.28,108.14,108.23,15449.0,83.9319,83.9474,83.8389,83.9087,15449.0
2018-05-30 15:30:00,108.2,108.26,107.99,108.08,30655.0,83.8854,83.9319,83.7226,83.7924,30655.0
2018-05-30 15:40:00,108.07,108.09,107.95,108.09,28929.0,83.7846,83.8001,83.6916,83.8001,28929.0
2018-05-30 15:50:00,108.09,108.16,107.94,107.99,65755.0,83.8001,83.8544,83.6839,83.7226,65755.0
2018-05-31 09:30:00,107.66,108.03,106.88,106.89,29650.0,83.4668,83.7536,82.8621,82.8698,29650.0
2018-05-31 09:40:00,106.89,106.95,106.56,106.91,5921.0,82.8698,82.9163,82.614,82.8853,5921.0
2018-05-31 09:50:00,106.99,107.53,106.99,107.53,5670.0,82.9473,83.366,82.9473,83.366,5670.0
2018-05-31 10:00:00,107.61,107.61,107.39,107.52,5642.0,83.428,83.428,83.2574,83.3582,5642.0
2018-05-31 10:10:00,107.51,107.69,107.37,107.62,9400.0,83.3505,83.49,83.2419,83.4358,9400.0
2018-05-31 10:20:00,107.58,107.88,107.58,107.78,9568.0,83.4048,83.6373,83.4048,83.5598,9568.0
2018-05-31 10:30:00,107.71,107.74,107.52,107.58,10615.0,83.5055,83.5288,83.3582,83.4048,10615.0
2018-05-31 10:40:00,107.58,107.64,107.35,107.59,15684.0,83.4048,83.4513,83.2264,83.4125,15684.0
2018-05-31 10:50:00,107.63,107.77,107.55,107.66,10963.0,83.4435,83.5521,83.3815,83.4668,10963.0
2018-05-31 11:00:00,107.6,107.67,107.49,107.56,6626.0,83.4203,83.4745,83.335,83.3892,6626.0
2018-05-31 11:10:00,107.59,107.79,107.46,107.69,5862.0,83.4125,83.5676,83.3117,83.49,5862.0
2018-05-31 11:20:00,107.67,107.69,107.49,107.52,4839.0,83.4745,83.49,83.335,83.3582,4839.0
2018-05-31 11:30:00,107.48,107.95,107.46,107.8,13239.0,83.3272,83.6916,83.3117,83.5753,13239.0
2018-05-31 11:40:00,107.78,107.86,107.69,107.7,14869.0,83.5598,83.6218,83.49,83.4978,14869.0
2018-05-31 11:50:00,107.7,107.71,107.5,107.55,6402.0,83.4978,83.5055,83.3427,83.3815,6402.0
2018-05-31 12:00:00,107.56,107.57,107.45,107.55,7268.0,83.3892,83.397,83.304,83.3815,7268.0
2018-05-31 12:10:00,107.51,107.51,107.31,107.31,16586.0,83.3505,83.3505,83.1954,83.1954,16586.0
2018-05-31 12:20:00,107.29,107.43,107.28,107.32,15071.0,83.1799,83.2885,83.1722,83.2032,15071.0
2018-05-31 12:30:00,107.29,107.32,107.22,107.27,7900.0,83.1799,83.2032,83.1257,83.1644,7900.0
2018-05-31 12:40:00,107.26,107.34,107.24,107.32,8662.0,83.1567,83.2187,83.1412,83.2032,8662.0
2018-05-31 12:50:00,107.32,107.52,107.21,107.35,11713.0,83.2032,83.3582,83.1179,83.2264,11713.0
2018-05-31 13:00:00,107.34,107.34,107.22,107.27,6202.0,83.2187,83.2187,83.1257,83.1644,6202.0
2018-05-31 13:10:00,107.26,107.26,107.16,107.19,6320.0,83.1567,83.1567,83.0791,83.1024,6320.0
2018-05-31 13:20:00,107.16,107.19,107.09,107.15,4232.0,83.0791,83.1024,83.0249,83.0714,4232.0
2018-05-31 13:30:00,107.15,107.18,107.07,107.16,5457.0,83.0714,83.0946,83.0094,83.0791,5457.0
2018-05-31 13:40:00,107.17,107.19,107.07,107.13,5188.0,83.0869,83.1024,83.0094,83.0559,5188.0
2018-05-31 13:50:00,107.15,107.19,107.07,107.09,7384.0,83.0714,83.1024,83.0094,83.0249,7384.0
2018-05-31 14:00:00,107.08,107.08,106.84,106.95,10649.0,83.0171,83.0171,82.831,82.9163,10649.0
2018-05-31 14:10:00,106.96,107.04,106.94,107.0,7932.0,82.9241,82.9861,82.9086,82.9551,7932.0
2018-05-31 14:20:00,107.0,107.03,106.95,107.0,14244.0,82.9551,82.9783,82.9163,82.9551,14244.0
2018-05-31 14:30:00,106.99,107.05,106.9,107.04,17964.0,82.9473,82.9939,82.8776,82.9861,17964.0
2018-05-31 14:40:00,107.04,107.24,107.01,107.11,8400.0,82.9861,83.1412,82.9628,83.0404,8400.0
2018-05-31 14:50:00,107.11,107.38,107.09,107.31,10519.0,83.0404,83.2497,83.0249,83.1954,10519.0
2018-05-31 15:00:00,107.33,107.46,107.19,107.46,10557.0,83.2109,83.3117,83.1024,83.3117,10557.0
2018-05-31 15:10:00,107.46,107.54,107.45,107.51,17910.0,83.3117,83.3737,83.304,83.3505,17910.0
2018-05-31 15:20:00,107.51,107.58,107.45,107.56,15608.0,83.3505,83.4048,83.304,83.3892,15608.0
2018-05-31 15:30:00,107.57,107.59,107.37,107.55,17996.0,83.397,83.4125,83.2419,83.3815,17996.0
2018-05-31 15:40:00,107.55,107.57,107.24,107.24,31916.0,83.3815,83.397,83.1412,83.1412,31916.0
2018-05-31 15:50:00,107.24,107.56,107.12,107.46,77061.0,83.1412,83.3892,83.0481,83.3117,77061.0
2018-06-01 09:30:00,107.51,107.81,107.16,107.73,19015.0,83.3505,83.5831,83.0791,83.521,19015.0
2018-06-01 09:40:00,107.66,107.89,107.53,107.87,7374.0,83.4668,83.6451,83.366,83.6296,7374.0
2018-06-01 09:50:00,107.91,108.12,107.86,108.07,11342.0,83.6606,83.8234,83.6218,83.7846,11342.0
2018-06-01 10:00:00,108.15,108.15,107.73,108.05,9582.0,83.8467,83.8467,83.521,83.7691,9582.0
2018-06-01 10:10:00,108.02,108.06,107.83,108.01,22935.0,83.7459,83.7769,83.5986,83.7381,22935.0
2018-06-01 10:20:00,108.03,108.13,107.74,107.79,13903.0,83.7536,83.8312,83.5288,83.5676,13903.0
2018-06-01 10:30:00,107.84,108.23,107.77,108.14,9463.0,83.6063,83.9087,83.5521,83.8389,9463.0
2018-06-01 10:40:00,108.2,108.39,108.16,108.39,7698.0,83.8854,84.0327,83.8544,84.0327,7698.0
2018-06-01 10:50:00,108.44,108.55,108.32,108.49,10790.0,84.0715,84.1568,83.9785,84.1103,10790.0
2018-06-01 11:00:00,108.5,108.59,108.3,108.34,7919.0,84.118,84.1878,83.963,83.994,7919.0
2018-06-01 11:10:00,108.29,108.32,108.18,108.32,6051.0,83.9552,83.9785,83.8699,83.9785,6051.0
2018-06-01 11:20:00,108.34,108.34,108.05,108.11,9524.0,83.994,83.994,83.7691,83.8157,9524.0
2018-06-01 11:30:00,108.13,108.22,107.81,107.84,10349.0,83.8312,83.9009,83.5831,83.6063,10349.0
2018-06-01 11:40:00,107.85,108.08,107.76,108.06,10157.0,83.6141,83.7924,83.5443,83.7769,10157.0
2018-06-01 11:50:00,108.07,108.27,108.04,108.24,15214.0,83.7846,83.9397,83.7614,83.9164,15214.0
2018-06-01 12:00:00,108.27,108.41,108.22,108.27,7741.0,83.9397,84.0482,83.9009,83.9397,7741.0
2018-06-01 12:10:00,108.24,108.41,108.24,108.41,11652.0,83.9164,84.0482,83.9164,84.0482,11652.0
2018-06-01 12:20:00,108.42,108.49,108.35,108.45,7529.0,84.056,84.1103,84.0017,84.0792,7529.0
2018-06-01 12:30:00,108.45,108.69,108.44,108.63,6308.0,84.0792,84.2653,84.0715,84.2188,6308.0
2018-06-01 12:40:00,108.66,108.68,108.44,108.51,6771.0,84.2421,84.2576,84.0715,84.1258,6771.0
2018-06-01 12:50:00,108.51,108.52,108.44,108.47,7016.0,84.1258,84.1335,84.0715,84.0948,7016.0
2018-06-01 13:00:00,108.48,108.61,108.48,108.6,3894.0,84.1025,84.2033,84.1025,84.1955,3894.0
2018-06-01 13:10:00,108.59,108.75,108.58,108.69,11471.0,84.1878,84.3118,84.18,84.2653,11471.0
2018-06-01 13:20:00,108.67,108.74,108.51,108.55,10969.0,84.2498,84.3041,84.1258,84.1568,10969.0
2018-06-01 13:30:00,108.49,108.49,108.35,108.38,7416.0,84.1103,84.1103,84.0017,84.025,7416.0
2018-06-01 13:40:00,108.37,108.52,108.36,108.47,8872.0,84.0172,84.1335,84.0095,84.0948,8872.0
2018-06-01 13:50:00,108.46,108.51,108.38,108.42,7072.0,84.087,84.1258,84.025,84.056,7072.0
2018-06-01 14:00:00,108.44,108.59,108.41,108.53,6052.0,84.0715,84.1878,84.0482,84.1413,6052.0
2018-06-01 14:10:00,108.5,108.52,108.36,108.37,40826.0,84.118,84.1335,84.0095,84.0172,40826.0
2018-06-01 14:20:00,108.38,108.49,108.38,108.46,13093.0,84.025,84.1103,84.025,84.087,13093.0
2018-06-01 14:30:00,108.44,108.47,108.33,108.42,4028.0,84.0715,84.0948,83.9862,84.056,4028.0
2018-06-01 14:40:00,108.42,108.7,108.41,108.7,28644.0,84.056,84.2731,84.0482,84.2731,28644.0
2018-06-01 14:50:00,108.72,108.72,108.45,108.45,10086.0,84.2886,84.2886,84.0792,84.0792,10086.0
2018-06-01 15:00:00,108.43,108.52,108.4,108.47,7633.0,84.0637,84.1335,84.0405,84.0948,7633.0
2018-06-01 15:10:00,108.45,108.46,108.28,108.34,18381.0,84.0792,84.087,83.9474,83.994,18381.0
2018-06-01 15:20:00,108.35,108.5,108.34,108.39,9086.0,84.0017,84.118,83.994,84.0327,9086.0
2018-06-01 15:30:00,108.44,108.56,108.41,108.56,12749.0,84.0715,84.1645,84.0482,84.1645,12749.0
2018-06-01 15:40:00,108.56,108.62,108.45,108.58,88574.0,84.1645,84.211,84.0792,84.18,88574.0
2018-06-01 15:50:00,108.58,108.6,108.34,108.51,70932.0,84.18,84.1955,83.994,84.1258,70932.0
2018-06-04 09:30:00,108.96,108.96,108.63,108.78,14464.0,84.4746,84.4746,84.2188,84.3351,14464.0
2018-06-04 09:40:00,108.74,108.87,108.51,108.7,7720.0,84.3041,84.4049,84.1258,84.2731,7720.0
2018-06-04 09:50:00,108.63,108.73,108.37,108.68,19968.0,84.2188,84.2963,84.0172,84.2576,19968.0
2018-06-04 10:00:00,108.65,108.84,108.56,108.59,6654.0,84.2343,84.3816,84.1645,84.1878,6654.0
2018-06-04 10:10:00,108.57,108.65,108.36,108.6,10697.0,84.1723,84.2343,84.0095,84.1955,10697.0
2018-06-04 10:20:00,108.57,108.82,108.4,108.4,8126.0,84.1723,84.3661,84.0405,84.0405,8126.0
2018-06-04 10:30:00,108.4,108.42,107.95,108.02,4939.0,84.0405,84.056,83.6916,83.7459,4939.0
2018-06-04 10:40:00,107.96,108.36,107.91,108.36,4225.0,83.6994,84.0095,83.6606,84.0095,4225.0
2018-06-04 10:50:00,108.37,108.37,108.26,108.36,3680.0,84.0172,84.0172,83.9319,84.0095,3680.0
2018-06-04 11:00:00,108.36,108.48,108.3,108.41,6467.0,84.0095,84.1025,83.963,84.0482,6467.0
2018-06-04 11:10:00,108.42,108.43,107.81,107.93,21827.0,84.056,84.0637,83.5831,83.6761,21827.0
2018-06-04 11:20:00,107.86,108.11,107.86,107.99,5588.0,83.6218,83.8157,83.6218,83.7226,5588.0
2018-06-04 11:30:00,108.0,108.24,108.0,108.24,3941.0,83.7304,83.9164,83.7304,83.9164,3941.0
2018-06-04 11:40:00,108.24,108.24,108.05,108.15,7490.0,83.9164,83.9164,83.7691,83.8467,7490.0
2018-06-04 11:50:00,108.16,108.34,108.16,108.33,6617.0,83.8544,83.994,83.8544,83.9862,6617.0
2018-06-04 12:00:00,108.4,108.41,108.26,108.31,7980.0,84.0405,84.0482,83.9319,83.9707,7980.0
2018-06-04 12:10:00,108.33,108.38,108.28,108.34,6392.0,83.9862,84.025,83.9474,83.994,6392.0
2018-06-04 12:20:00,108.34,108.46,108.24,108.46,16260.0,83.994,84.087,83.9164,84.087,16260.0
2018-06-04 12:30:00,108.43,108.59,108.38,108.58,6298.0,84.0637,84.1878,84.025,84.18,6298.0
2018-06-04 12:40:00,108.62,108.62,108.52,108.57,2948.0,84.211,84.211,84.1335,84.1723,2948.0
2018-06-04 12:50:00,108.56,108.77,108.56,108.74,7870.0,84.1645,84.3273,84.1645,84.3041,7870.0
2018-06-04 13:00:00,108.72,108.76,108.53,108.64,6916.0,84.2886,84.3196,84.1413,84.2266,6916.0
2018-06-04 13:10:00,108.61,108.78,108.59,108.76,5777.0,84.2033,84.3351,84.1878,84.3196,5777.0
2018-06-04 13:20:00,108.73,108.79,108.58,108.59,6998.0,84.2963,84.3428,84.18,84.1878,6998.0
2018-06-04 13:30:00,108.6,108.61,108.49,108.58,5268.0,84.1955,84.2033,84.1103,84.18,5268.0
2018-06-04 13:40:00,108.59,108.6,108.49,108.52,16743.0,84.1878,84.1955,84.1103,84.1335,16743.0
2018-06-04 13:50:00,108.51,108.62,108.5,108.62,10795.0,84.1258,84.211,84.118,84.211,10795.0
2018-06-04 14:00:00,108.61,108.62,108.5,108.55,6439.0,84.2033,84.211,84.118,84.1568,6439.0
2018-06-04 14:10:00,108.53,108.81,108.51,108.77,12137.0,84.1413,84.3583,84.1258,84.3273,12137.0
2018-06-04 14:20:00,108.74,108.8,108.74,108.8,6359.0,84.3041,84.3506,84.3041,84.3506,6359.0
2018-06-04 14:30:00,108.78,108.8,108.73,108.76,7226.0,84.3351,84.3506,84.2963,84.3196,7226.0
2018-06-04 14:40:00,108.77,108.92,108.74,108.92,10443.0,84.3273,84.4436,84.3041,84.4436,10443.0
2018-06-04 14:50:00,108.92,108.94,108.84,108.84,9823.0,84.4436,84.4591,84.3816,84.3816,9823.0
2018-06-04 15:00:00,108.82,108.85,108.75,108.84,14578.0,84.3661,84.3894,84.3118,84.3816,14578.0
2018-06-04 15:10:00,108.86,108.98,108.63,108.68,25818.0,84.3971,84.4901,84.2188,84.2576,25818.0
2018-06-04 15:20:00,108.68,108.69,108.56,108.64,19652.0,84.2576,84.2653,84.1645,84.2266,19652.0
2018-06-04 15:30:00,108.64,108.69,108.47,108.54,45214.0,84.2266,84.2653,84.0948,84.149,45214.0
2018-06-04 15:40:00,108.53,108.67,108.53,108.65,33843.0,84.1413,84.2498,84.1413,84.2343,33843.0
2018-06-04 15:50:00,108.66,108.86,108.66,108.86,77788.0,84.2421,84.3971,84.2421,84.3971,77788.0
2018-06-05 09:30:00,109.0,109.27,108.9,109.19,25324.0,84.5057,84.715,84.4281,84.653,25324.0
2018-06-05 09:40:00,109.03,109.45,109.03,109.45,14872.0,84.5289,84.8545,84.5289,84.8545,14872.0
2018-06-05 09:50:00,109.37,109.68,109.36,109.63,10642.0,84.7925,85.0328,84.7848,84.9941,10642.0
2018-06-05 10:00:00,109.59,109.63,109.38,109.46,14918.0,84.9631,84.9941,84.8003,84.8623,14918.0
2018-06-05 10:10:00,109.51,109.52,109.38,109.4,8212.0,84.901,84.9088,84.8003,84.8158,8212.0
2018-06-05 10:20:00,109.35,109.38,109.06,109.06,8423.0,84.777,84.8003,84.5522,84.5522,8423.0
2018-06-05 10:30:00,109.01,109.1,108.96,109.02,3120.0,84.5134,84.5832,84.4746,84.5212,3120.0
2018-06-05 10:40:00,109.05,109.23,109.04,109.19,3729.0,84.5444,84.684,84.5367,84.653,3729.0
2018-06-05 10:50:00,109.22,109.22,108.97,108.99,19882.0,84.6762,84.6762,84.4824,84.4979,19882.0
2018-06-05 11:00:00,109.0,109.0,108.64,108.64,42806.0,84.5057,84.5057,84.2266,84.2266,42806.0
2018-06-05 11:10:00,108.71,108.83,108.57,108.72,8207.0,84.2808,84.3739,84.1723,84.2886,8207.0
2018-06-05 11:20:00,108.65,108.79,108.57,108.71,5043.0,84.2343,84.3428,84.1723,84.2808,5043.0
2018-06-05 11:30:00,108.69,108.8,108.66,108.67,7831.0,84.2653,84.3506,84.2421,84.2498,7831.0
2018-06-05 11:40:00,108.61,108.61,108.36,108.4,6224.0,84.2033,84.2033,84.0095,84.0405,6224.0
2018-06-05 11:50:00,108.44,108.51,108.38,108.42,14930.0,84.0715,84.1258,84.025,84.056,14930.0
2018-06-05 12:00:00,108.43,108.45,108.26,108.26,9646.0,84.0637,84.0792,83.9319,83.9319,9646.0
2018-06-05 12:10:00,108.29,108.36,108.17,108.31,10662.0,83.9552,84.0095,83.8622,83.9707,10662.0
2018-06-05 12:20:00,108.33,108.39,108.26,108.37,4409.0,83.9862,84.0327,83.9319,84.0172,4409.0
2018-06-05 12:30:00,108.38,108.4,108.33,108.36,3341.0,84.025,84.0405,83.9862,84.0095,3341.0
2018-06-05 12:40:00,108.37,108.53,108.37,108.45,13954.0,84.0172,84.1413,84.0172,84.0792,13954.0
2018-06-05 12:50:00,108.43,108.43,108.3,108.31,2019.0,84.0637,84.0637,83.963,83.9707,2019.0
2018-06-05 13:00:00,108.26,108.26,108.07,108.08,1637.0,83.9319,83.9319,83.7846,83.7924,1637.0
2018-06-05 13:10:00,108.09,108.19,108.09,108.16,5054.0,83.8001,83.8777,83.8001,83.8544,5054.0
2018-06-05 13:20:00,108.14,108.14,108.03,108.08,4634.0,83.8389,83.8389,83.7536,83.7924,4634.0
2018-06-05 13:30:00,108.11,108.22,108.11,108.18,3800.0,83.8157,83.9009,83.8157,83.8699,3800.0
2018-06-05 13:40:00,108.14,108.14,107.95,107.95,3200.0,83.8389,83.8389,83.6916,83.6916,3200.0
2018-06-05 13:50:00,107.93,108.01,107.88,108.01,4435.0,83.6761,83.7381,83.6373,83.7381,4435.0
2018-06-05 14:00:00,108.05,108.09,108.01,108.02,3655.0,83.7691,83.8001,83.7381,83.7459,3655.0
2018-06-05 14:10:00,108.03,108.21,108.02,108.19,3792.0,83.7536,83.8932,83.7459,83.8777,3792.0
2018-06-05 14:20:00,108.21,108.21,108.08,108.17,10881.0,83.8932,83.8932,83.7924,83.8622,10881.0
2018-06-05 14:30:00,108.15,108.23,108.12,108.21,18700.0,83.8467,83.9087,83.8234,83.8932,18700.0
2018-06-05 14:40:00,108.21,108.25,108.13,108.13,8027.0,83.8932,83.9242,83.8312,83.8312,8027.0
2018-06-05 14:50:00,108.15,108.22,108.09,108.16,9513.0,83.8467,83.9009,83.8001,83.8544,9513.0
2018-06-05 15:00:00,108.17,108.38,108.12,108.32,9431.0,83.8622,84.025,83.8234,83.9785,9431.0
2018-06-05 15:10:00,108.3,108.33,108.27,108.3,12424.0,83.963,83.9862,83.9397,83.963,12424.0
2018-06-05 15:20:00,108.29,108.35,108.29,108.33,23018.0,83.9552,84.0017,83.9552,83.9862,23018.0
2018-06-05 15:30:00,108.34,108.43,108.26,108.29,19466.0,83.994,84.0637,83.9319,83.9552,19466.0
2018-06-05 15:40:00,108.31,108.32,108.11,108.25,27457.0,83.9707,83.9785,83.8157,83.9242,27457.0
2018-06-05 15:50:00,108.25,108.44,108.15,108.27,127436.0,83.9242,84.0715,83.8467,83.9397,127436.0
2018-06-06 09:30:00,108.25,108.54,108.14,108.41,31926.0,83.9242,84.149,83.8389,84.0482,31926.0
2018-06-06 09:40:00,108.39,108.51,108.16,108.27,10507.0,84.0327,84.1258,83.8544,83.9397,10507.0
2018-06-06 09:50:00,108.25,108.53,108.1,108.4,32545.0,83.9242,84.1413,83.8079,84.0405,32545.0
2018-06-06 10:00:00,108.35,108.45,108.11,108.29,15228.0,84.0017,84.0792,83.8157,83.9552,15228.0
2018-06-06 10:10:00,108.26,108.26,107.65,107.65,6825.0,83.9319,83.9319,83.459,83.459,6825.0
2018-06-06 10:20:00,107.66,107.76,107.48,107.67,8275.0,83.4668,83.5443,83.3272,83.4745,8275.0
2018-06-06 10:30:00,107.67,107.76,107.42,107.43,16113.0,83.4745,83.5443,83.2807,83.2885,16113.0
2018-06-06 10:40:00,107.42,107.63,107.42,107.55,12442.0,83.2807,83.4435,83.2807,83.3815,12442.0
2018-06-06 10:50:00,107.59,107.88,107.52,107.64,10960.0,83.4125,83.6373,83.3582,83.4513,10960.0
2018-06-06 11:00:00,107.63,107.71,107.56,107.59,5592.0,83.4435,83.5055,83.3892,83.4125,5592.0
2018-06-06 11:10:00,107.57,107.59,107.36,107.37,6196.0,83.397,83.4125,83.2342,83.2419,6196.0
2018-06-06 11:20:00,107.37,107.37,107.11,107.2,5765.0,83.2419,83.2419,83.0404,83.1101,5765.0
2018-06-06 11:30:00,107.25,107.36,107.13,107.35,8885.0,83.1489,83.2342,83.0559,83.2264,8885.0
2018-06-06 11:40:00,107.32,107.41,107.27,107.32,10510.0,83.2032,83.273,83.1644,83.2032,10510.0
2018-06-06 11:50:00,107.33,107.42,107.26,107.33,8369.0,83.2109,83.2807,83.1567,83.2109,8369.0
2018-06-06 12:00:00,107.31,107.35,107.26,107.27,3537.0,83.1954,83.2264,83.1567,83.1644,3537.0
2018-06-06 12:10:00,107.3,107.33,107.26,107.26,11238.0,83.1877,83.2109,83.1567,83.1567,11238.0
2018-06-06 12:20:00,107.27,107.27,107.2,107.22,3377.0,83.1644,83.1644,83.1101,83.1257,3377.0
2018-06-06 12:30:00,107.25,107.53,107.25,107.34,11517.0,83.1489,83.366,83.1489,83.2187,11517.0
2018-06-06 12:40:00,107.36,107.47,107.33,107.37,11201.0,83.2342,83.3195,83.2109,83.2419,11201.0
2018-06-06 12:50:00,107.4,107.4,107.3,107.32,6355.0,83.2652,83.2652,83.1877,83.2032,6355.0
2018-06-06 13:00:00,107.32,107.38,107.23,107.38,8641.0,83.2032,83.2497,83.1334,83.2497,8641.0
2018-06-06 13:10:00,107.39,107.54,107.32,107.48,8765.0,83.2574,83.3737,83.2032,83.3272,8765.0
2018-06-06 13:20:00,107.48,107.61,107.48,107.6,3865.0,83.3272,83.428,83.3272,83.4203,3865.0
2018-06-06 13:30:00,107.59,107.62,107.55,107.61,6061.0,83.4125,83.4358,83.3815,83.428,6061.0
2018-06-06 13:40:00,107.61,107.62,107.49,107.53,5349.0,83.428,83.4358,83.335,83.366,5349.0
2018-06-06 13:50:00,107.53,107.59,107.52,107.57,6431.0,83.366,83.4125,83.3582,83.397,6431.0
2018-06-06 14:00:00,107.57,107.8,107.54,107.8,8521.0,83.397,83.5753,83.3737,83.5753,8521.0
2018-06-06 14:10:00,107.84,108.0,107.84,107.95,8995.0,83.6063,83.7304,83.6063,83.6916,8995.0
2018-06-06 14:20:00,107.91,107.91,107.79,107.86,4792.0,83.6606,83.6606,83.5676,83.6218,4792.0
2018-06-06 14:30:00,107.84,108.0,107.78,107.98,5705.0,83.6063,83.7304,83.5598,83.7149,5705.0
2018-06-06 14:40:00,107.98,108.05,107.95,107.97,15154.0,83.7149,83.7691,83.6916,83.7071,15154.0
2018-06-06 14:50:00,107.95,107.99,107.93,107.98,7124.0,83.6916,83.7226,83.6761,83.7149,7124.0
2018-06-06 15:00:00,107.98,108.02,107.9,107.9,6251.0,83.7149,83.7459,83.6528,83.6528,6251.0
2018-06-06 15:10:00,107.89,108.1,107.89,108.09,13672.0,83.6451,83.8079,83.6451,83.8001,13672.0
2018-06-06 15:20:00,108.09,108.12,107.95,108.1,8822.0,83.8001,83.8234,83.6916,83.8079,8822.0
2018-06-06 15:30:00,108.09,108.15,108.06,108.13,15173.0,83.8001,83.8467,83.7769,83.8312,15173.0
2018-06-06 15:40:00,108.1,108.27,108.05,108.16,20587.0,83.8079,83.9397,83.7691,83.8544,20587.0
2018-06-06 15:50:00,108.16,108.38,108.14,108.36,53456.0,83.8544,84.025,83.8389,84.0095,53456.0
2018-06-07 09:30:00,108.39,108.48,107.92,108.4,8948.0,84.0327,84.1025,83.6683,84.0405,8948.0
2018-06-07 09:40:00,108.4,108.46,108.22,108.38,2526.0,84.0405,84.087,83.9009,84.025,2526.0
2018-06-07 09:50:00,108.23,108.73,108.23,108.46,5298.0,83.9087,84.2963,83.9087,84.087,5298.0
2018-06-07 10:00:00,108.45,108.45,107.93,107.93,7274.0,84.0792,84.0792,83.6761,83.6761,7274.0
2018-06-07 10:10:00,107.93,108.08,107.76,108.06,10277.0,83.6761,83.7924,83.5443,83.7769,10277.0
2018-06-07 10:20:00,108.02,108.03,107.57,107.57,10232.0,83.7459,83.7536,83.397,83.397,10232.0
2018-06-07 10:30:00,107.59,107.88,107.59,107.79,10382.0,83.4125,83.6373,83.4125,83.5676,10382.0
2018-06-07 10:40:00,107.84,107.96,107.6,107.6,11080.0,83.6063,83.6994,83.4203,83.4203,11080.0
2018-06-07 10:50:00,107.6,107.79,107.55,107.66,14448.0,83.4203,83.5676,83.3815,83.4668,14448.0
2018-06-07 11:00:00,107.69,107.86,107.65,107.67,9776.0,83.49,83.6218,83.459,83.4745,9776.0
2018-06-07 11:10:00,107.66,107.75,107.55,107.55,11146.0,83.4668,83.5366,83.3815,83.3815,11146.0
2018-06-07 11:20:00,107.58,107.59,107.41,107.44,13761.0,83.4048,83.4125,83.273,83.2962,13761.0
2018-06-07 11:30:00,107.43,107.46,107.21,107.36,11600.0,83.2885,83.3117,83.1179,83.2342,11600.0
2018-06-07 11:40:00,107.39,107.39,106.99,106.99,12689.0,83.2574,83.2574,82.9473,82.9473,12689.0
2018-06-07 11:50:00,106.95,107.1,106.85,106.88,17405.0,82.9163,83.0326,82.8388,82.8621,17405.0
2018-06-07 12:00:00,106.88,107.3,106.87,107.3,13984.0,82.8621,83.1877,82.8543,83.1877,13984.0
2018-06-07 12:10:00,107.29,107.46,107.28,107.39,6323.0,83.1799,83.3117,83.1722,83.2574,6323.0
2018-06-07 12:20:00,107.4,107.46,107.19,107.46,21476.0,83.2652,83.3117,83.1024,83.3117,21476.0
2018-06-07 12:30:00,107.48,107.49,107.31,107.44,13035.0,83.3272,83.335,83.1954,83.2962,13035.0
2018-06-07 12:40:00,107.39,107.7,107.36,107.61,8504.0,83.2574,83.4978,83.2342,83.428,8504.0
2018-06-07 12:50:00,107.65,107.79,107.65,107.72,3822.0,83.459,83.5676,83.459,83.5133,3822.0
2018-06-07 13:00:00,107.69,107.95,107.67,107.95,8981.0,83.49,83.6916,83.4745,83.6916,8981.0
2018-06-07 13:10:00,107.93,108.04,107.89,107.91,6550.0,83.6761,83.7614,83.6451,83.6606,6550.0
2018-06-07 13:20:00,107.88,107.9,107.78,107.79,4869.0,83.6373,83.6528,83.5598,83.5676,4869.0
2018-06-07 13:30:00,107.83,108.27,107.81,107.94,6039.0,83.5986,83.9397,83.5831,83.6839,6039.0
2018-06-07 13:40:00,107.83,108.05,107.83,108.01,5302.0,83.5986,83.7691,83.5986,83.7381,5302.0
2018-06-07 13:50:00,108.0,108.01,107.86,107.86,6937.0,83.7304,83.7381,83.6218,83.6218,6937.0
2018-06-07 14:00:00,107.93,108.06,107.87,107.9,10447.0,83.6761,83.7769,83.6296,83.6528,10447.0
2018-06-07 14:10:00,107.92,108.15,107.91,108.09,7728.0,83.6683,83.8467,83.6606,83.8001,7728.0
2018-06-07 14:20:00,108.08,108.1,107.96,108.07,12063.0,83.7924,83.8079,83.6994,83.7846,12063.0
2018-06-07 14:30:00,108.09,108.2,108.02,108.17,6628.0,83.8001,83.8854,83.7459,83.8622,6628.0
2018-06-07 14:40:00,108.12,108.15,107.9,107.92,7961.0,83.8234,83.8467,83.6528,83.6683,7961.0
2018-06-07 14:50:00,107.91,107.91,107.8,107.86,9737.0,83.6606,83.6606,83.5753,83.6218,9737.0
2018-06-07 15:00:00,107.82,107.84,107.7,107.73,8831.0,83.5908,83.6063,83.4978,83.521,8831.0
2018-06-07 15:10:00,107.69,108.05,107.69,108.04,10734.0,83.49,83.7691,83.49,83.7614,10734.0
2018-06-07 15:20:00,108.03,108.16,107.99,108.07,11455.0,83.7536,83.8544,83.7226,83.7846,11455.0
2018-06-07 15:30:00,108.06,108.1,107.87,108.1,16126.0,83.7769,83.8079,83.6296,83.8079,16126.0
2018-06-07 15:40:00,108.07,108.13,107.9,108.03,30815.0,83.7846,83.8312,83.6528,83.7536,30815.0
2018-06-07 15:50:00,108.04,108.13,108.01,108.09,60495.0,83.7614,83.8312,83.7381,83.8001,60495.0
2018-06-08 09:30:00,108.24,108.27,107.92,108.22,18878.0,83.9164,83.9397,83.6683,83.9009,18878.0
2018-06-08 09:40:00,108.27,109.01,108.24,108.99,21247.0,83.9397,84.5134,83.9164,84.4979,21247.0
2018-06-08 09:50:00,109.01,109.28,108.88,109.23,9513.0,84.5134,84.7227,84.4126,84.684,9513.0
2018-06-08 10:00:00,109.24,109.24,109.0,109.12,8199.0,84.6917,84.6917,84.5057,84.5987,8199.0
2018-06-08 10:10:00,109.1,109.58,109.09,109.53,25253.0,84.5832,84.9553,84.5754,84.9166,25253.0
2018-06-08 10:20:00,109.54,109.63,109.34,109.49,22439.0,84.9243,84.9941,84.7692,84.8855,22439.0
2018-06-08 10:30:00,109.54,109.59,109.25,109.36,7261.0,84.9243,84.9631,84.6995,84.7848,7261.0
2018-06-08 10:40:00,109.36,109.44,109.32,109.42,9506.0,84.7848,84.8468,84.7537,84.8313,9506.0
2018-06-08 10:50:00,109.42,109.43,109.11,109.29,17025.0,84.8313,84.839,84.5909,84.7305,17025.0
2018-06-08 11:00:00,109.32,109.38,109.25,109.26,5613.0,84.7537,84.8003,84.6995,84.7072,5613.0
2018-06-08 11:10:00,109.26,109.39,109.23,109.25,7071.0,84.7072,84.808,84.684,84.6995,7071.0
2018-06-08 11:20:00,109.34,109.69,109.34,109.67,19782.0,84.7692,85.0406,84.7692,85.0251,19782.0
2018-06-08 11:30:00,109.65,109.94,109.56,109.56,129031.0,85.0096,85.2344,84.9398,84.9398,129031.0
2018-06-08 11:40:00,109.58,109.63,109.12,109.28,66796.0,84.9553,84.9941,84.5987,84.7227,66796.0
2018-06-08 11:50:00,109.31,109.39,109.23,109.37,21211.0,84.746,84.808,84.684,84.7925,21211.0
2018-06-08 12:00:00,109.39,109.5,109.19,109.35,9851.0,84.808,84.8933,84.653,84.777,9851.0
2018-06-08 12:10:00,109.36,109.58,109.36,109.55,8461.0,84.7848,84.9553,84.7848,84.9321,8461.0
2018-06-08 12:20:00,109.59,109.67,109.54,109.62,19635.0,84.9631,85.0251,84.9243,84.9863,19635.0
2018-06-08 12:30:00,109.66,109.72,109.5,109.66,63837.0,85.0173,85.0639,84.8933,85.0173,63837.0
2018-06-08 12:40:00,109.69,109.85,109.68,109.81,108159.0,85.0406,85.1646,85.0328,85.1336,108159.0
2018-06-08 12:50:00,109.8,109.9,109.79,109.83,112839.0,85.1259,85.2034,85.1181,85.1491,112839.0
2018-06-08 13:00:00,109.87,109.92,109.82,109.86,11390.0,85.1801,85.2189,85.1414,85.1724,11390.0
2018-06-08 13:10:00,109.87,109.87,109.46,109.47,11797.0,85.1801,85.1801,84.8623,84.87,11797.0
2018-06-08 13:20:00,109.48,109.62,109.48,109.49,39708.0,84.8778,84.9863,84.8778,84.8855,39708.0
2018-06-08 13:30:00,109.51,109.55,109.22,109.27,9565.0,84.901,84.9321,84.6762,84.715,9565.0
2018-06-08 13:40:00,109.29,109.32,109.21,109.31,23998.0,84.7305,84.7537,84.6685,84.746,23998.0
2018-06-08 13:50:00,109.3,109.47,109.14,109.46,80724.0,84.7382,84.87,84.6142,84.8623,80724.0
2018-06-08 14:00:00,109.49,109.52,109.09,109.12,26863.0,84.8855,84.9088,84.5754,84.5987,26863.0
2018-06-08 14:10:00,109.13,109.13,108.85,108.85,41620.0,84.6064,84.6064,84.3894,84.3894,41620.0
2018-06-08 14:20:00,108.88,109.33,108.87,109.33,25736.0,84.4126,84.7615,84.4049,84.7615,25736.0
2018-06-08 14:30:00,109.31,109.43,109.29,109.43,34042.0,84.746,84.839,84.7305,84.839,34042.0
2018-06-08 14:40:00,109.43,109.59,109.3,109.3,9496.0,84.839,84.9631,84.7382,84.7382,9496.0
2018-06-08 14:50:00,109.29,109.39,109.28,109.33,31141.0,84.7305,84.808,84.7227,84.7615,31141.0
2018-06-08 15:00:00,109.34,109.38,109.19,109.31,28943.0,84.7692,84.8003,84.653,84.746,28943.0
2018-06-08 15:10:00,109.31,109.5,109.29,109.34,31478.0,84.746,84.8933,84.7305,84.7692,31478.0
2018-06-08 15:20:00,109.34,109.47,109.34,109.44,16848.0,84.7692,84.87,84.7692,84.8468,16848.0
2018-06-08 15:30:00,109.43,109.68,109.34,109.68,37798.0,84.839,85.0328,84.7692,85.0328,37798.0
2018-06-08 15:40:00,109.68,109.68,109.38,109.55,33769.0,85.0328,85.0328,84.8003,84.9321,33769.0
2018-06-08 15:50:00,109.56,109.65,109.44,109.5,109834.0,84.9398,85.0096,84.8468,84.8933,109834.0
2018-06-11 09:30:00,109.3,109.87,109.22,109.81,39813.0,84.7382,85.1801,84.6762,85.1336,39813.0
2018-06-11 09:40:00,109.85,110.13,109.67,110.08,38315.0,85.1646,85.3817,85.0251,85.343,38315.0
2018-06-11 09:50:00,110.03,110.1,109.7,109.86,37994.0,85.3042,85.3585,85.0483,85.1724,37994.0
2018-06-11 10:00:00,109.85,109.94,109.47,109.57,39232.0,85.1646,85.2344,84.87,84.9476,39232.0
2018-06-11 10:10:00,109.57,109.77,109.54,109.58,36804.0,84.9476,85.1026,84.9243,84.9553,36804.0
2018-06-11 10:20:00,109.57,109.76,109.56,109.71,31789.0,84.9476,85.0949,84.9398,85.0561,31789.0
2018-06-11 10:30:00,109.69,109.86,109.56,109.75,25599.0,85.0406,85.1724,84.9398,85.0871,25599.0
2018-06-11 10:40:00,109.75,109.9,109.48,109.67,38259.0,85.0871,85.2034,84.8778,85.0251,38259.0
2018-06-11 10:50:00,109.69,109.7,109.37,109.7,27225.0,85.0406,85.0483,84.7925,85.0483,27225.0
2018-06-11 11:00:00,109.64,109.71,109.37,109.45,25300.0,85.0018,85.0561,84.7925,84.8545,25300.0
2018-06-11 11:10:00,109.45,109.5,109.12,109.28,45747.0,84.8545,84.8933,84.5987,84.7227,45747.0
2018-06-11 11:20:00,109.29,109.45,109.22,109.43,27468.0,84.7305,84.8545,84.6762,84.839,27468.0
2018-06-11 11:30:00,109.43,109.76,109.42,109.73,24982.0,84.839,85.0949,84.8313,85.0716,24982.0
2018-06-11 11:40:00,109.72,109.86,109.66,109.82,37771.0,85.0639,85.1724,85.0173,85.1414,37771.0
2018-06-11 11:50:00,109.84,109.85,109.52,109.62,21366.0,85.1569,85.1646,84.9088,84.9863,21366.0
2018-06-11 12:00:00,109.65,109.95,109.65,109.89,18298.0,85.0096,85.2422,85.0096,85.1957,18298.0
2018-06-11 12:10:00,109.89,109.89,109.72,109.84,16412.0,85.1957,85.1957,85.0639,85.1569,16412.0
2018-06-11 12:20:00,109.84,109.85,109.66,109.69,18793.0,85.1569,85.1646,85.0173,85.0406,18793.0
2018-06-11 12:30:00,109.7,109.77,109.61,109.63,18698.0,85.0483,85.1026,84.9786,84.9941,18698.0
2018-06-11 12:40:00,109.66,109.67,109.47,109.55,20084.0,85.0173,85.0251,84.87,84.9321,20084.0
2018-06-11 12:50:00,109.55,109.64,109.48,109.53,105756.0,84.9321,85.0018,84.8778,84.9166,105756.0
2018-06-11 13:00:00,109.52,109.66,109.5,109.66,68163.0,84.9088,85.0173,84.8933,85.0173,68163.0
2018-06-11 13:10:00,109.69,109.82,109.68,109.72,15218.0,85.0406,85.1414,85.0328,85.0639,15218.0
2018-06-11 13:20:00,109.72,109.79,109.65,109.75,17221.0,85.0639,85.1181,85.0096,85.0871,17221.0
2018-06-11 13:30:00,109.73,109.8,109.71,109.76,14112.0,85.0716,85.1259,85.0561,85.0949,14112.0
2018-06-11 13:40:00,109.73,109.73,109.6,109.64,25676.0,85.0716,85.0716,84.9708,85.0018,25676.0
2018-06-11 13:50:00,109.64,109.67,109.29,109.34,59502.0,85.0018,85.0251,84.7305,84.7692,59502.0
2018-06-11 14:00:00,109.33,109.54,109.3,109.46,25384.0,84.7615,84.9243,84.7382,84.8623,25384.0
2018-06-11 14:10:00,109.42,109.73,109.4,109.66,21394.0,84.8313,85.0716,84.8158,85.0173,21394.0
2018-06-11 14:20:00,109.67,109.77,109.64,109.72,22064.0,85.0251,85.1026,85.0018,85.0639,22064.0
2018-06-11 14:30:00,109.73,109.83,109.67,109.69,18399.0,85.0716,85.1491,85.0251,85.0406,18399.0
2018-06-11 14:40:00,109.7,109.72,109.5,109.5,23179.0,85.0483,85.0639,84.8933,84.8933,23179.0
2018-06-11 14:50:00,109.51,109.53,109.45,109.46,31219.0,84.901,84.9166,84.8545,84.8623,31219.0
2018-06-11 15:00:00,109.45,109.45,109.19,109.28,31647.0,84.8545,84.8545,84.653,84.7227,31647.0
2018-06-11 15:10:00,109.29,109.39,109.28,109.37,29740.0,84.7305,84.808,84.7227,84.7925,29740.0
2018-06-11 15:20:00,109.37,109.52,109.26,109.3,109365.0,84.7925,84.9088,84.7072,84.7382,109365.0
2018-06-11 15:30:00,109.3,109.35,109.22,109.24,36801.0,84.7382,84.777,84.6762,84.6917,36801.0
2018-06-11 15:40:00,109.24,109.39,109.15,109.35,53053.0,84.6917,84.808,84.6219,84.777,53053.0
2018-06-11 15:50:00,109.35,109.35,109.23,109.27,116594.0,84.777,84.777,84.684,84.715,116594.0
2018-06-12 09:30:00,109.01,109.43,108.61,108.86,22583.0,84.5134,84.839,84.2033,84.3971,22583.0
2018-06-12 09:40:00,108.94,109.4,108.94,109.07,38940.0,84.4591,84.8158,84.4591,84.5599,38940.0
2018-06-12 09:50:00,109.1,109.36,108.92,109.14,20040.0,84.5832,84.7848,84.4436,84.6142,20040.0
2018-06-12 10:00:00,109.14,109.53,109.03,109.53,19470.0,84.6142,84.9166,84.5289,84.9166,19470.0
2018-06-12 10:10:00,109.58,109.79,109.53,109.73,16553.0,84.9553,85.1181,84.9166,85.0716,16553.0
2018-06-12 10:20:00,109.67,110.01,109.67,109.7,116598.0,85.0251,85.2887,85.0251,85.0483,116598.0
2018-06-12 10:30:00,109.69,109.73,109.53,109.72,23318.0,85.0406,85.0716,84.9166,85.0639,23318.0
2018-06-12 10:40:00,109.7,109.75,109.51,109.7,15080.0,85.0483,85.0871,84.901,85.0483,15080.0
2018-06-12 10:50:00,109.7,109.74,109.26,109.31,17797.0,85.0483,85.0794,84.7072,84.746,17797.0
2018-06-12 11:00:00,109.27,109.35,109.14,109.15,29401.0,84.715,84.777,84.6142,84.6219,29401.0
2018-06-12 11:10:00,109.18,109.18,108.94,108.99,30460.0,84.6452,84.6452,84.4591,84.4979,30460.0
2018-06-12 11:20:00,108.98,109.04,108.82,108.82,16850.0,84.4901,84.5367,84.3661,84.3661,16850.0
2018-06-12 11:30:00,108.85,108.85,108.54,108.56,17700.0,84.3894,84.3894,84.149,84.1645,17700.0
2018-06-12 11:40:00,108.54,108.61,108.34,108.42,22119.0,84.149,84.2033,83.994,84.056,22119.0
2018-06-12 11:50:00,108.43,108.43,108.12,108.24,84953.0,84.0637,84.0637,83.8234,83.9164,84953.0
2018-06-12 12:00:00,108.22,108.42,108.18,108.26,33002.0,83.9009,84.056,83.8699,83.9319,33002.0
2018-06-12 12:10:00,108.25,108.4,108.19,108.31,27315.0,83.9242,84.0405,83.8777,83.9707,27315.0
2018-06-12 12:20:00,108.33,108.42,108.28,108.42,32135.0,83.9862,84.056,83.9474,84.056,32135.0
2018-06-12 12:30:00,108.43,108.51,108.34,108.42,61479.0,84.0637,84.1258,83.994,84.056,61479.0
2018-06-12 12:40:00,108.42,108.63,108.37,108.58,43047.0,84.056,84.2188,84.0172,84.18,43047.0
2018-06-12 12:50:00,108.61,108.83,108.53,108.71,29553.0,84.2033,84.3739,84.1413,84.2808,29553.0
2018-06-12 13:00:00,108.73,108.74,108.58,108.62,44590.0,84.2963,84.3041,84.18,84.211,44590.0
2018-06-12 13:10:00,108.59,108.86,108.57,108.76,29660.0,84.1878,84.3971,84.1723,84.3196,29660.0
2018-06-12 13:20:00,108.78,109.11,108.73,109.1,17305.0,84.3351,84.5909,84.2963,84.5832,17305.0
2018-06-12 13:30:00,109.09,109.21,108.95,109.07,30471.0,84.5754,84.6685,84.4669,84.5599,30471.0
2018-06-12 13:40:00,109.0,109.49,109.0,109.49,31633.0,84.5057,84.8855,84.5057,84.8855,31633.0
2018-06-12 13:50:00,109.49,109.56,109.44,109.46,19445.0,84.8855,84.9398,84.8468,84.8623,19445.0
2018-06-12 14:00:00,109.46,109.5,109.1,109.14,21710.0,84.8623,84.8933,84.5832,84.6142,21710.0
2018-06-12 14:10:00,109.16,109.36,109.16,109.24,29190.0,84.6297,84.7848,84.6297,84.6917,29190.0
2018-06-12 14:20:00,109.2,109.2,109.07,109.11,18224.0,84.6607,84.6607,84.5599,84.5909,18224.0
2018-06-12 14:30:00,109.08,109.2,109.03,109.03,12677.0,84.5677,84.6607,84.5289,84.5289,12677.0
2018-06-12 14:40:00,109.03,109.28,109.02,109.12,22481.0,84.5289,84.7227,84.5212,84.5987,22481.0
2018-06-12 14:50:00,109.1,109.29,109.08,109.16,20820.0,84.5832,84.7305,84.5677,84.6297,20820.0
2018-06-12 15:00:00,109.17,109.2,109.01,109.15,21998.0,84.6375,84.6607,84.5134,84.6219,21998.0
2018-06-12 15:10:00,109.13,109.15,108.98,108.98,14330.0,84.6064,84.6219,84.4901,84.4901,14330.0
2018-06-12 15:20:00,108.97,109.01,108.86,108.97,29514.0,84.4824,84.5134,84.3971,84.4824,29514.0
2018-06-12 15:30:00,108.98,109.04,108.9,108.99,28078.0,84.4901,84.5367,84.4281,84.4979,28078.0
2018-06-12 15:40:00,108.98,109.0,108.66,108.77,64765.0,84.4901,84.5057,84.2421,84.3273,64765.0
2018-06-12 15:50:00,108.78,108.88,108.75,108.76,141569.0,84.3351,84.4126,84.3118,84.3196,141569.0
2018-06-13 09:30:00,108.97,109.28,108.39,108.59,42943.0,84.4824,84.7227,84.0327,84.1878,42943.0
2018-06-13 09:40:00,108.58,109.01,108.57,108.9,17099.0,84.18,84.5134,84.1723,84.4281,17099.0
2018-06-13 09:50:00,108.9,109.03,108.6,108.61,25266.0,84.4281,84.5289,84.1955,84.2033,25266.0
2018-06-13 10:00:00,108.65,108.76,108.55,108.59,23447.0,84.2343,84.3196,84.1568,84.1878,23447.0
2018-06-13 10:10:00,108.6,108.66,108.49,108.59,37431.0,84.1955,84.2421,84.1103,84.1878,37431.0
2018-06-13 10:20:00,108.56,108.63,108.47,108.52,21392.0,84.1645,84.2188,84.0948,84.1335,21392.0
2018-06-13 10:30:00,108.48,108.58,107.93,107.99,33894.0,84.1025,84.18,83.6761,83.7226,33894.0
2018-06-13 10:40:00,107.96,108.05,107.87,107.9,17537.0,83.6994,83.7691,83.6296,83.6528,17537.0
2018-06-13 10:50:00,107.9,108.27,107.84,108.24,15157.0,83.6528,83.9397,83.6063,83.9164,15157.0
2018-06-13 11:00:00,108.25,108.45,108.17,108.32,29567.0,83.9242,84.0792,83.8622,83.9785,29567.0
2018-06-13 11:10:00,108.32,108.35,108.05,108.12,20758.0,83.9785,84.0017,83.7691,83.8234,20758.0
2018-06-13 11:20:00,108.09,108.1,107.81,107.84,9833.0,83.8001,83.8079,83.5831,83.6063,9833.0
2018-06-13 11:30:00,107.83,107.96,107.67,107.72,26329.0,83.5986,83.6994,83.4745,83.5133,26329.0
2018-06-13 11:40:00,107.7,107.74,107.55,107.59,18918.0,83.4978,83.5288,83.3815,83.4125,18918.0
2018-06-13 11:50:00,107.56,107.56,107.42,107.45,23966.0,83.3892,83.3892,83.2807,83.304,23966.0
2018-06-13 12:00:00,107.47,107.61,107.37,107.6,17392.0,83.3195,83.428,83.2419,83.4203,17392.0
2018-06-13 12:10:00,107.59,107.69,107.28,107.28,16978.0,83.4125,83.49,83.1722,83.1722,16978.0
2018-06-13 12:20:00,107.28,107.37,107.07,107.33,34359.0,83.1722,83.2419,83.0094,83.2109,34359.0
2018-06-13 12:30:00,107.33,107.45,107.26,107.36,19114.0,83.2109,83.304,83.1567,83.2342,19114.0
2018-06-13 12:40:00,107.36,107.51,107.34,107.42,11143.0,83.2342,83.3505,83.2187,83.2807,11143.0
2018-06-13 12:50:00,107.44,107.56,107.41,107.45,16163.0,83.2962,83.3892,83.273,83.304,16163.0
2018-06-13 13:00:00,107.44,107.52,107.38,107.49,15467.0,83.2962,83.3582,83.2497,83.335,15467.0
2018-06-13 13:10:00,107.55,107.67,107.52,107.57,11182.0,83.3815,83.4745,83.3582,83.397,11182.0
2018-06-13 13:20:00,107.54,107.56,107.24,107.3,21284.0,83.3737,83.3892,83.1412,83.1877,21284.0
2018-06-13 13:30:00,107.29,107.46,107.21,107.32,16690.0,83.1799,83.3117,83.1179,83.2032,16690.0
2018-06-13 13:40:00,107.32,107.33,107.18,107.25,15747.0,83.2032,83.2109,83.0946,83.1489,15747.0
2018-06-13 13:50:00,107.25,107.28,107.15,107.23,21991.0,83.1489,83.1722,83.0714,83.1334,21991.0
2018-06-13 14:00:00,107.21,107.21,105.9,106.01,37522.0,83.1179,83.1179,82.1023,82.1876,37522.0
2018-06-13 14:10:00,106.02,106.72,106.02,106.72,33327.0,82.1953,82.738,82.1953,82.738,33327.0
2018-06-13 14:20:00,106.69,106.72,106.34,106.53,34511.0,82.7148,82.738,82.4434,82.5907,34511.0
2018-06-13 14:30:00,106.49,106.52,106.16,106.27,14781.0,82.5597,82.583,82.3039,82.3891,14781.0
2018-06-13 14:40:00,106.26,106.31,106.0,106.23,21348.0,82.3814,82.4201,82.1798,82.3581,21348.0
2018-06-13 14:50:00,106.28,106.28,105.93,106.19,19673.0,82.3969,82.3969,82.1255,82.3271,19673.0
2018-06-13 15:00:00,106.22,106.43,106.2,106.2,22754.0,82.3504,82.5132,82.3349,82.3349,22754.0
2018-06-13 15:10:00,106.21,106.26,106.06,106.1,28424.0,82.3426,82.3814,82.2263,82.2573,28424.0
2018-06-13 15:20:00,106.07,106.08,105.69,105.82,58973.0,82.2341,82.2418,81.9395,82.0403,58973.0
2018-06-13 15:30:00,105.82,106.04,105.68,106.04,52148.0,82.0403,82.2108,81.9317,82.2108,52148.0
2018-06-13 15:40:00,106.01,106.11,105.92,106.0,52304.0,82.1876,82.2651,82.1178,82.1798,52304.0
2018-06-13 15:50:00,105.97,106.14,105.77,105.82,128005.0,82.1566,82.2883,82.0015,82.0403,128005.0
2018-06-14 09:30:00,105.14,106.55,105.11,106.52,32892.0,82.2852,83.3887,82.2617,83.3652,32892.0
2018-06-14 09:40:00,106.46,106.49,105.77,105.77,11623.0,83.3182,83.3417,82.7782,82.7782,11623.0
2018-06-14 09:50:00,105.68,106.07,105.3,105.31,26901.0,82.7078,83.013,82.4104,82.4182,26901.0
2018-06-14 10:00:00,105.31,105.6,105.1,105.3,22522.0,82.4182,82.6452,82.2539,82.4104,22522.0
2018-06-14 10:10:00,105.3,105.69,105.19,105.64,19029.0,82.4104,82.7156,82.3243,82.6765,19029.0
2018-06-14 10:20:00,105.62,105.8,105.52,105.8,6486.0,82.6608,82.8017,82.5826,82.8017,6486.0
2018-06-14 10:30:00,105.78,106.04,105.77,105.85,21637.0,82.786,82.9895,82.7782,82.8408,21637.0
2018-06-14 10:40:00,105.88,106.11,105.82,106.05,13582.0,82.8643,83.0443,82.8173,82.9973,13582.0
2018-06-14 10:50:00,106.02,106.07,105.86,106.02,12565.0,82.9739,83.013,82.8486,82.9739,12565.0
2018-06-14 11:00:00,106.01,106.31,105.98,106.23,14111.0,82.966,83.2008,82.9426,83.1382,14111.0
2018-06-14 11:10:00,106.2,106.4,106.09,106.26,9712.0,83.1147,83.2713,83.0287,83.1617,9712.0
2018-06-14 11:20:00,106.24,106.43,106.17,106.22,8832.0,83.146,83.2947,83.0913,83.1304,8832.0
2018-06-14 11:30:00,106.27,106.49,106.27,106.29,7067.0,83.1695,83.3417,83.1695,83.1852,7067.0
2018-06-14 11:40:00,106.3,106.4,106.23,106.39,10884.0,83.193,83.2713,83.1382,83.2634,10884.0
2018-06-14 11:50:00,106.43,106.65,106.43,106.52,13747.0,83.2947,83.4669,83.2947,83.3652,13747.0
2018-06-14 12:00:00,106.53,106.77,106.48,106.67,16952.0,83.373,83.5608,83.3339,83.4826,16952.0
2018-06-14 12:10:00,106.67,106.74,106.52,106.62,9608.0,83.4826,83.5374,83.3652,83.4434,9608.0
2018-06-14 12:20:00,106.63,106.89,106.62,106.83,6284.0,83.4513,83.6548,83.4434,83.6078,6284.0
2018-06-14 12:30:00,106.83,106.89,106.58,106.66,7095.0,83.6078,83.6548,83.4121,83.4747,7095.0
2018-06-14 12:40:00,106.66,106.8,106.64,106.8,4957.0,83.4747,83.5843,83.4591,83.5843,4957.0
2018-06-14 12:50:00,106.77,106.8,106.7,106.8,6541.0,83.5608,83.5843,83.5061,83.5843,6541.0
2018-06-14 13:00:00,106.8,106.9,106.75,106.76,8163.0,83.5843,83.6626,83.5452,83.553,8163.0
2018-06-14 13:10:00,106.75,106.79,106.56,106.56,6675.0,83.5452,83.5765,83.3965,83.3965,6675.0
2018-06-14 13:20:00,106.58,106.78,106.58,106.73,9204.0,83.4121,83.5687,83.4121,83.5295,9204.0
2018-06-14 13:30:00,106.7,106.78,106.57,106.58,19342.0,83.5061,83.5687,83.4043,83.4121,19342.0
2018-06-14 13:40:00,106.57,106.58,106.22,106.22,8915.0,83.4043,83.4121,83.1304,83.1304,8915.0
2018-06-14 13:50:00,106.26,106.54,106.26,106.41,12715.0,83.1617,83.3808,83.1617,83.2791,12715.0
2018-06-14 14:00:00,106.37,106.57,106.37,106.4,10563.0,83.2478,83.4043,83.2478,83.2713,10563.0
2018-06-14 14:10:00,106.4,106.51,106.36,106.44,13094.0,83.2713,83.3574,83.24,83.3026,13094.0
2018-06-14 14:20:00,106.43,106.43,106.28,106.35,6525.0,83.2947,83.2947,83.1774,83.2321,6525.0
2018-06-14 14:30:00,106.37,106.48,106.36,106.41,8942.0,83.2478,83.3339,83.24,83.2791,8942.0
2018-06-14 14:40:00,106.41,106.54,106.41,106.46,20156.0,83.2791,83.3808,83.2791,83.3182,20156.0
2018-06-14 14:50:00,106.45,106.48,106.4,106.42,11115.0,83.3104,83.3339,83.2713,83.2869,11115.0
2018-06-14 15:00:00,106.45,106.53,106.44,106.51,9324.0,83.3104,83.373,83.3026,83.3574,9324.0
2018-06-14 15:10:00,106.51,106.63,106.49,106.61,18326.0,83.3574,83.4513,83.3417,83.4356,18326.0
2018-06-14 15:20:00,106.6,106.78,106.59,106.71,32662.0,83.4278,83.5687,83.42,83.5139,32662.0
2018-06-14 15:30:00,106.71,106.78,106.63,106.78,26299.0,83.5139,83.5687,83.4513,83.5687,26299.0
2018-06-14 15:40:00,106.77,106.81,106.69,106.78,37473.0,83.5608,83.5921,83.4982,83.5687,37473.0
2018-06-14 15:50:00,106.78,106.85,106.62,106.68,103143.0,83.5687,83.6234,83.4434,83.4904,103143.0
2018-06-15 09:30:00,106.65,107.21,106.65,107.13,220434.0,83.4669,83.9052,83.4669,83.8426,220434.0
2018-06-15 09:40:00,107.05,107.27,106.78,106.8,6160.0,83.78,83.9521,83.5687,83.5843,6160.0
2018-06-15 09:50:00,106.83,107.48,106.78,107.48,6408.0,83.6078,84.1165,83.5687,84.1165,6408.0
2018-06-15 10:00:00,107.44,107.52,107.24,107.43,21213.0,84.0852,84.1478,83.9287,84.0774,21213.0
2018-06-15 10:10:00,107.45,107.59,107.24,107.49,8984.0,84.093,84.2026,83.9287,84.1243,8984.0
2018-06-15 10:20:00,107.54,107.73,107.43,107.69,13095.0,84.1635,84.3122,84.0774,84.2809,13095.0
2018-06-15 10:30:00,107.74,107.78,107.53,107.72,8366.0,84.32,84.3513,84.1556,84.3043,8366.0
2018-06-15 10:40:00,107.69,107.76,107.53,107.61,7814.0,84.2809,84.3356,84.1556,84.2182,7814.0
2018-06-15 10:50:00,107.63,107.68,107.48,107.62,10498.0,84.2339,84.273,84.1165,84.2261,10498.0
2018-06-15 11:00:00,107.62,107.71,107.52,107.71,7743.0,84.2261,84.2965,84.1478,84.2965,7743.0
2018-06-15 11:10:00,107.71,107.74,107.51,107.51,5396.0,84.2965,84.32,84.14,84.14,5396.0
2018-06-15 11:20:00,107.53,107.65,107.46,107.46,6249.0,84.1556,84.2495,84.1008,84.1008,6249.0
2018-06-15 11:30:00,107.49,107.65,107.44,107.53,4537.0,84.1243,84.2495,84.0852,84.1556,4537.0
2018-06-15 11:40:00,107.55,107.57,107.27,107.35,8441.0,84.1713,84.1869,83.9521,84.0148,8441.0
2018-06-15 11:50:00,107.33,107.33,107.24,107.3,5107.0,83.9991,83.9991,83.9287,83.9756,5107.0
2018-06-15 12:00:00,107.28,107.3,107.08,107.11,7852.0,83.96,83.9756,83.8035,83.8269,7852.0
2018-06-15 12:10:00,107.08,107.19,107.05,107.17,5520.0,83.8035,83.8895,83.78,83.8739,5520.0
2018-06-15 12:20:00,107.14,107.19,107.0,107.04,4358.0,83.8504,83.8895,83.7408,83.7721,4358.0
2018-06-15 12:30:00,107.05,107.05,106.87,106.88,8051.0,83.78,83.78,83.6391,83.6469,8051.0
2018-06-15 12:40:00,106.87,106.96,106.76,106.96,7464.0,83.6391,83.7095,83.553,83.7095,7464.0
2018-06-15 12:50:00,106.9,107.01,106.82,106.99,8019.0,83.6626,83.7487,83.6,83.733,8019.0
2018-06-15 13:00:00,106.95,107.0,106.74,106.74,7252.0,83.7017,83.7408,83.5374,83.5374,7252.0
2018-06-15 13:10:00,106.75,106.85,106.68,106.72,8392.0,83.5452,83.6234,83.4904,83.5217,8392.0
2018-06-15 13:20:00,106.71,106.93,106.71,106.93,8912.0,83.5139,83.6861,83.5139,83.6861,8912.0
2018-06-15 13:30:00,106.89,107.03,106.88,106.94,3799.0,83.6548,83.7643,83.6469,83.6939,3799.0
2018-06-15 13:40:00,106.94,106.98,106.81,106.94,9303.0,83.6939,83.7252,83.5921,83.6939,9303.0
2018-06-15 13:50:00,106.94,107.01,106.87,106.87,9072.0,83.6939,83.7487,83.6391,83.6391,9072.0
2018-06-15 14:00:00,106.85,106.89,106.79,106.89,11217.0,83.6234,83.6548,83.5765,83.6548,11217.0
2018-06-15 14:10:00,106.91,106.93,106.8,106.85,6401.0,83.6704,83.6861,83.5843,83.6234,6401.0
2018-06-15 14:20:00,106.87,107.06,106.86,107.04,5822.0,83.6391,83.7878,83.6313,83.7721,5822.0
2018-06-15 14:30:00,107.05,107.11,106.93,106.93,5902.0,83.78,83.8269,83.6861,83.6861,5902.0
2018-06-15 14:40:00,106.94,107.01,106.91,106.91,8154.0,83.6939,83.7487,83.6704,83.6704,8154.0
2018-06-15 14:50:00,106.91,106.94,106.77,106.79,10372.0,83.6704,83.6939,83.5608,83.5765,10372.0
2018-06-15 15:00:00,106.75,106.78,106.71,106.77,4514.0,83.5452,83.5687,83.5139,83.5608,4514.0
2018-06-15 15:10:00,106.75,106.75,106.56,106.59,6774.0,83.5452,83.5452,83.3965,83.42,6774.0
2018-06-15 15:20:00,106.59,106.63,106.54,106.56,12867.0,83.42,83.4513,83.3808,83.3965,12867.0
2018-06-15 15:30:00,106.54,106.57,106.48,106.55,13862.0,83.3808,83.4043,83.3339,83.3887,13862.0
2018-06-15 15:40:00,106.57,106.59,106.24,106.32,33434.0,83.4043,83.42,83.146,83.2087,33434.0
2018-06-15 15:50:00,106.34,106.37,106.1,106.25,230421.0,83.2243,83.2478,83.0365,83.1539,230421.0
2018-06-18 09:30:00,105.81,106.39,105.68,106.32,12662.0,82.8095,83.2634,82.7078,83.2087,12662.0
2018-06-18 09:40:00,106.21,106.22,105.96,106.14,4344.0,83.1226,83.1304,82.9269,83.0678,4344.0
2018-06-18 09:50:00,106.12,106.28,105.84,105.84,6763.0,83.0521,83.1774,82.833,82.833,6763.0
2018-06-18 10:00:00,105.96,106.09,105.82,105.86,12429.0,82.9269,83.0287,82.8173,82.8486,12429.0
2018-06-18 10:10:00,105.82,105.91,105.57,105.57,6765.0,82.8173,82.8878,82.6217,82.6217,6765.0
2018-06-18 10:20:00,105.66,105.72,105.31,105.31,8683.0,82.6921,82.7391,82.4182,82.4182,8683.0
2018-06-18 10:30:00,105.35,105.6,105.35,105.59,8234.0,82.4495,82.6452,82.4495,82.6373,8234.0
2018-06-18 10:40:00,105.62,106.0,105.61,106.0,10911.0,82.6608,82.9582,82.653,82.9582,10911.0
2018-06-18 10:50:00,106.03,106.04,105.94,106.0,5896.0,82.9817,82.9895,82.9113,82.9582,5896.0
2018-06-18 11:00:00,105.97,105.98,105.71,105.81,9621.0,82.9347,82.9426,82.7313,82.8095,9621.0
2018-06-18 11:10:00,105.85,105.85,105.65,105.77,8481.0,82.8408,82.8408,82.6843,82.7782,8481.0
2018-06-18 11:20:00,105.78,105.81,105.61,105.76,8511.0,82.786,82.8095,82.653,82.7704,8511.0
2018-06-18 11:30:00,105.78,105.81,105.49,105.49,7931.0,82.786,82.8095,82.5591,82.5591,7931.0
2018-06-18 11:40:00,105.47,105.65,105.42,105.56,4827.0,82.5434,82.6843,82.5043,82.6139,4827.0
2018-06-18 11:50:00,105.59,105.59,105.45,105.47,7285.0,82.6373,82.6373,82.5278,82.5434,7285.0
2018-06-18 12:00:00,105.51,105.51,105.34,105.44,4836.0,82.5747,82.5747,82.4417,82.5199,4836.0
2018-06-18 12:10:00,105.4,105.4,105.27,105.31,5073.0,82.4886,82.4886,82.3869,82.4182,5073.0
2018-06-18 12:20:00,105.23,105.29,105.17,105.23,3618.0,82.3556,82.4026,82.3086,82.3556,3618.0
2018-06-18 12:30:00,105.21,105.26,105.19,105.23,6225.0,82.3399,82.3791,82.3243,82.3556,6225.0
2018-06-18 12:40:00,105.22,105.27,105.13,105.17,6711.0,82.3478,82.3869,82.2773,82.3086,6711.0
2018-06-18 12:50:00,105.17,105.21,105.14,105.21,6124.0,82.3086,82.3399,82.2852,82.3399,6124.0
2018-06-18 13:00:00,105.2,105.34,105.17,105.33,4873.0,82.3321,82.4417,82.3086,82.4339,4873.0
2018-06-18 13:10:00,105.31,105.32,105.26,105.32,6717.0,82.4182,82.426,82.3791,82.426,6717.0
2018-06-18 13:20:00,105.35,105.37,105.17,105.17,8720.0,82.4495,82.4652,82.3086,82.3086,8720.0
2018-06-18 13:30:00,105.17,105.32,105.17,105.28,5600.0,82.3086,82.426,82.3086,82.3947,5600.0
2018-06-18 13:40:00,105.28,105.3,105.2,105.22,10144.0,82.3947,82.4104,82.3321,82.3478,10144.0
2018-06-18 13:50:00,105.21,105.38,105.21,105.26,7899.0,82.3399,82.473,82.3399,82.3791,7899.0
2018-06-18 14:00:00,105.28,105.44,105.25,105.44,6689.0,82.3947,82.5199,82.3712,82.5199,6689.0
2018-06-18 14:10:00,105.42,105.47,105.35,105.41,9424.0,82.5043,82.5434,82.4495,82.4965,9424.0
2018-06-18 14:20:00,105.42,105.53,105.41,105.53,6847.0,82.5043,82.5904,82.4965,82.5904,6847.0
2018-06-18 14:30:00,105.5,105.62,105.5,105.59,5695.0,82.5669,82.6608,82.5669,82.6373,5695.0
2018-06-18 14:40:00,105.59,105.61,105.44,105.47,7742.0,82.6373,82.653,82.5199,82.5434,7742.0
2018-06-18 14:50:00,105.47,105.53,105.42,105.51,9315.0,82.5434,82.5904,82.5043,82.5747,9315.0
2018-06-18 15:00:00,105.48,105.5,105.38,105.44,12491.0,82.5513,82.5669,82.473,82.5199,12491.0
2018-06-18 15:10:00,105.44,105.56,105.43,105.56,10361.0,82.5199,82.6139,82.5121,82.6139,10361.0
2018-06-18 15:20:00,105.56,105.65,105.53,105.58,14872.0,82.6139,82.6843,82.5904,82.6295,14872.0
2018-06-18 15:30:00,105.61,105.79,105.6,105.72,16831.0,82.653,82.7939,82.6452,82.7391,16831.0
2018-06-18 15:40:00,105.69,105.89,105.58,105.89,31779.0,82.7156,82.8721,82.6295,82.8721,31779.0
2018-06-18 15:50:00,105.87,106.03,105.82,105.94,58377.0,82.8565,82.9817,82.8173,82.9113,58377.0
2018-06-19 09:30:00,105.51,106.02,105.46,105.61,24412.0,82.5747,82.9739,82.5356,82.653,24412.0
2018-06-19 09:40:00,105.7,105.88,105.48,105.58,11516.0,82.7234,82.8643,82.5513,82.6295,11516.0
2018-06-19 09:50:00,105.59,105.75,105.51,105.52,10517.0,82.6373,82.7626,82.5747,82.5826,10517.0
2018-06-19 10:00:00,105.63,105.91,105.5,105.8,35058.0,82.6686,82.8878,82.5669,82.8017,35058.0
2018-06-19 10:10:00,105.8,106.21,105.76,106.11,18113.0,82.8017,83.1226,82.7704,83.0443,18113.0
2018-06-19 10:20:00,106.17,106.45,106.04,106.36,18307.0,83.0913,83.3104,82.9895,83.24,18307.0
2018-06-19 10:30:00,106.45,106.97,106.33,106.94,19710.0,83.3104,83.7174,83.2165,83.6939,19710.0
2018-06-19 10:40:00,106.93,107.23,106.87,107.11,15791.0,83.6861,83.9208,83.6391,83.8269,15791.0
2018-06-19 10:50:00,107.08,107.08,106.72,106.77,18689.0,83.8035,83.8035,83.5217,83.5608,18689.0
2018-06-19 11:00:00,106.83,107.07,106.79,107.0,11574.0,83.6078,83.7956,83.5765,83.7408,11574.0
2018-06-19 11:10:00,106.98,107.08,106.83,106.97,11002.0,83.7252,83.8035,83.6078,83.7174,11002.0
2018-06-19 11:20:00,106.96,107.02,106.83,106.83,6677.0,83.7095,83.7565,83.6078,83.6078,6677.0
2018-06-19 11:30:00,106.82,106.92,106.8,106.9,5499.0,83.6,83.6782,83.5843,83.6626,5499.0
2018-06-19 11:40:00,106.93,106.94,106.77,106.84,11749.0,83.6861,83.6939,83.5608,83.6156,11749.0
2018-06-19 11:50:00,106.84,106.91,106.78,106.86,9381.0,83.6156,83.6704,83.5687,83.6313,9381.0
2018-06-19 12:00:00,106.85,106.89,106.66,106.69,11487.0,83.6234,83.6548,83.4747,83.4982,11487.0
2018-06-19 12:10:00,106.7,106.75,106.55,106.56,10686.0,83.5061,83.5452,83.3887,83.3965,10686.0
2018-06-19 12:20:00,106.56,106.6,106.42,106.44,3853.0,83.3965,83.4278,83.2869,83.3026,3853.0
2018-06-19 12:30:00,106.47,106.62,106.45,106.56,9902.0,83.3261,83.4434,83.3104,83.3965,9902.0
2018-06-19 12:40:00,106.53,106.56,106.28,106.32,8113.0,83.373,83.3965,83.1774,83.2087,8113.0
2018-06-19 12:50:00,106.34,106.61,106.29,106.56,7725.0,83.2243,83.4356,83.1852,83.3965,7725.0
2018-06-19 13:00:00,106.61,106.62,106.48,106.48,2455.0,83.4356,83.4434,83.3339,83.3339,2455.0
2018-06-19 13:10:00,106.44,106.54,106.4,106.48,6805.0,83.3026,83.3808,83.2713,83.3339,6805.0
2018-06-19 13:20:00,106.48,106.48,106.27,106.28,8155.0,83.3339,83.3339,83.1695,83.1774,8155.0
2018-06-19 13:30:00,106.24,106.41,106.19,106.39,13120.0,83.146,83.2791,83.1069,83.2634,13120.0
2018-06-19 13:40:00,106.4,106.41,106.16,106.27,13781.0,83.2713,83.2791,83.0834,83.1695,13781.0
2018-06-19 13:50:00,106.27,106.39,106.25,106.38,6533.0,83.1695,83.2634,83.1539,83.2556,6533.0
2018-06-19 14:00:00,106.4,106.44,106.35,106.38,13227.0,83.2713,83.3026,83.2321,83.2556,13227.0
2018-06-19 14:10:00,106.36,106.4,106.34,106.34,10204.0,83.24,83.2713,83.2243,83.2243,10204.0
2018-06-19 14:20:00,106.33,106.53,106.33,106.39,12094.0,83.2165,83.373,83.2165,83.2634,12094.0
2018-06-19 14:30:00,106.41,106.41,106.32,106.33,2905.0,83.2791,83.2791,83.2087,83.2165,2905.0
2018-06-19 14:40:00,106.3,106.42,106.24,106.42,5177.0,83.193,83.2869,83.146,83.2869,5177.0
2018-06-19 14:50:00,106.41,106.5,106.38,106.49,9773.0,83.2791,83.3495,83.2556,83.3417,9773.0
2018-06-19 15:00:00,106.49,106.62,106.47,106.49,11099.0,83.3417,83.4434,83.3261,83.3417,11099.0
2018-06-19 15:10:00,106.49,106.58,106.46,106.53,11132.0,83.3417,83.4121,83.3182,83.373,11132.0
2018-06-19 15:20:00,106.55,106.55,106.22,106.27,11989.0,83.3887,83.3887,83.1304,83.1695,11989.0
2018-06-19 15:30:00,106.26,106.34,106.19,106.26,20011.0,83.1617,83.2243,83.1069,83.1617,20011.0
2018-06-19 15:40:00,106.26,106.36,106.2,106.26,27604.0,83.1617,83.24,83.1147,83.1617,27604.0
2018-06-19 15:50:00,106.26,106.39,106.26,106.29,82203.0,83.1617,83.2634,83.1617,83.1852,82203.0
2018-06-20 09:30:00,106.24,106.97,106.24,106.85,18389.0,83.146,83.7174,83.146,83.6234,18389.0
2018-06-20 09:40:00,106.87,107.18,106.77,106.9,8592.0,83.6391,83.8817,83.5608,83.6626,8592.0
2018-06-20 09:50:00,106.88,106.94,106.26,106.26,12610.0,83.6469,83.6939,83.1617,83.1617,12610.0
2018-06-20 10:00:00,106.28,106.93,106.28,106.91,9694.0,83.1774,83.6861,83.1774,83.6704,9694.0
2018-06-20 10:10:00,106.94,107.34,106.83,107.34,13505.0,83.6939,84.0069,83.6078,84.0069,13505.0
2018-06-20 10:20:00,107.35,107.9,107.33,107.73,32769.0,84.0148,84.4452,83.9991,84.3122,32769.0
2018-06-20 10:30:00,107.68,108.15,107.66,108.15,15944.0,84.273,84.6409,84.2574,84.6409,15944.0
2018-06-20 10:40:00,108.17,108.43,108.06,108.32,11187.0,84.6565,84.86,84.5704,84.7739,11187.0
2018-06-20 10:50:00,108.35,108.35,107.99,108.24,10444.0,84.7974,84.7974,84.5156,84.7113,10444.0
2018-06-20 11:00:00,108.28,108.32,108.1,108.17,12818.0,84.7426,84.7739,84.6017,84.6565,12818.0
2018-06-20 11:10:00,108.17,108.2,107.92,108.11,17345.0,84.6565,84.68,84.4609,84.6096,17345.0
2018-06-20 11:20:00,108.05,108.08,107.16,107.28,20965.0,84.5626,84.5861,83.8661,83.96,20965.0
2018-06-20 11:30:00,107.26,107.39,107.08,107.37,11150.0,83.9443,84.0461,83.8035,84.0304,11150.0
2018-06-20 11:40:00,107.41,107.58,107.37,107.51,5599.0,84.0617,84.1948,84.0304,84.14,5599.0
2018-06-20 11:50:00,107.51,107.78,107.51,107.74,11820.0,84.14,84.3513,84.14,84.32,11820.0
2018-06-20 12:00:00,107.79,107.79,107.36,107.5,7926.0,84.3591,84.3591,84.0226,84.1322,7926.0
2018-06-20 12:10:00,107.54,107.58,107.4,107.48,7094.0,84.1635,84.1948,84.0539,84.1165,7094.0
2018-06-20 12:20:00,107.49,107.49,107.31,107.38,5029.0,84.1243,84.1243,83.9835,84.0382,5029.0
2018-06-20 12:30:00,107.38,107.48,107.36,107.43,5235.0,84.0382,84.1165,84.0226,84.0774,5235.0
2018-06-20 12:40:00,107.45,107.6,107.45,107.5,7082.0,84.093,84.2104,84.093,84.1322,7082.0
2018-06-20 12:50:00,107.48,107.49,107.27,107.37,15233.0,84.1165,84.1243,83.9521,84.0304,15233.0
2018-06-20 13:00:00,107.41,107.5,107.33,107.37,12720.0,84.0617,84.1322,83.9991,84.0304,12720.0
2018-06-20 13:10:00,107.36,107.36,107.22,107.25,14127.0,84.0226,84.0226,83.913,83.9365,14127.0
2018-06-20 13:20:00,107.28,107.29,107.18,107.25,7733.0,83.96,83.9678,83.8817,83.9365,7733.0
2018-06-20 13:30:00,107.23,107.27,107.09,107.15,6551.0,83.9208,83.9521,83.8113,83.8582,6551.0
2018-06-20 13:40:00,107.16,107.26,107.14,107.23,20082.0,83.8661,83.9443,83.8504,83.9208,20082.0
2018-06-20 13:50:00,107.21,107.21,107.01,107.05,22641.0,83.9052,83.9052,83.7487,83.78,22641.0
2018-06-20 14:00:00,107.04,107.32,107.01,107.17,23493.0,83.7721,83.9913,83.7487,83.8739,23493.0
2018-06-20 14:10:00,107.17,107.23,107.04,107.14,28557.0,83.8739,83.9208,83.7721,83.8504,28557.0
2018-06-20 14:20:00,107.14,107.24,107.02,107.07,17617.0,83.8504,83.9287,83.7565,83.7956,17617.0
2018-06-20 14:30:00,107.04,107.08,106.89,106.89,13717.0,83.7721,83.8035,83.6548,83.6548,13717.0
2018-06-20 14:40:00,106.92,106.92,106.65,106.73,7501.0,83.6782,83.6782,83.4669,83.5295,7501.0
2018-06-20 14:50:00,106.73,106.79,106.61,106.66,18167.0,83.5295,83.5765,83.4356,83.4747,18167.0
2018-06-20 15:00:00,106.63,106.88,106.55,106.87,28565.0,83.4513,83.6469,83.3887,83.6391,28565.0
2018-06-20 15:10:00,106.89,106.95,106.82,106.93,10856.0,83.6548,83.7017,83.6,83.6861,10856.0
2018-06-20 15:20:00,106.92,106.94,106.62,106.65,22610.0,83.6782,83.6939,83.4434,83.4669,22610.0
2018-06-20 15:30:00,106.65,106.81,106.64,106.77,28497.0,83.4669,83.5921,83.4591,83.5608,28497.0
2018-06-20 15:40:00,106.77,107.0,106.72,106.97,36246.0,83.5608,83.7408,83.5217,83.7174,36246.0
2018-06-20 15:50:00,107.0,107.05,106.8,106.85,86204.0,83.7408,83.78,83.5843,83.6234,86204.0
2018-06-21 09:30:00,106.94,107.34,106.6,107.23,19371.0,83.6939,84.0069,83.4278,83.9208,19371.0
2018-06-21 09:40:00,107.32,107.54,106.95,106.97,18001.0,83.9913,84.1635,83.7017,83.7174,18001.0
2018-06-21 09:50:00,106.95,107.39,106.92,107.3,41482.0,83.7017,84.0461,83.6782,83.9756,41482.0
2018-06-21 10:00:00,107.35,107.77,107.31,107.66,20753.0,84.0148,84.3435,83.9835,84.2574,20753.0
2018-06-21 10:10:00,107.6,107.6,107.39,107.47,13068.0,84.2104,84.2104,84.0461,84.1087,13068.0
2018-06-21 10:20:00,107.54,107.67,107.36,107.55,9568.0,84.1635,84.2652,84.0226,84.1713,9568.0
2018-06-21 10:30:00,107.62,107.88,107.62,107.79,16509.0,84.2261,84.4296,84.2261,84.3591,16509.0
2018-06-21 10:40:00,107.84,108.29,107.78,108.22,9889.0,84.3982,84.7504,84.3513,84.6956,9889.0
2018-06-21 10:50:00,108.24,108.29,107.93,107.93,7850.0,84.7113,84.7504,84.4687,84.4687,7850.0
2018-06-21 11:00:00,107.96,108.08,107.81,107.95,7558.0,84.4922,84.5861,84.3748,84.4843,7558.0
2018-06-21 11:10:00,107.95,108.02,107.74,107.81,5637.0,84.4843,84.5391,84.32,84.3748,5637.0
2018-06-21 11:20:00,107.68,107.83,107.63,107.73,31406.0,84.273,84.3904,84.2339,84.3122,31406.0
2018-06-21 11:30:00,107.73,107.78,107.6,107.61,3201.0,84.3122,84.3513,84.2104,84.2182,3201.0
2018-06-21 11:40:00,107.61,107.69,107.49,107.49,13024.0,84.2182,84.2809,84.1243,84.1243,13024.0
2018-06-21 11:50:00,107.46,107.47,107.23,107.32,7412.0,84.1008,84.1087,83.9208,83.9913,7412.0
2018-06-21 12:00:00,107.28,107.64,107.25,107.5,8200.0,83.96,84.2417,83.9365,84.1322,8200.0
2018-06-21 12:10:00,107.51,107.58,107.42,107.57,9075.0,84.14,84.1948,84.0695,84.1869,9075.0
2018-06-21 12:20:00,107.59,107.65,107.37,107.37,8566.0,84.2026,84.2495,84.0304,84.0304,8566.0
2018-06-21 12:30:00,107.4,107.44,107.35,107.37,3191.0,84.0539,84.0852,84.0148,84.0304,3191.0
2018-06-21 12:40:00,107.36,107.36,107.18,107.22,3204.0,84.0226,84.0226,83.8817,83.913,3204.0
2018-06-21 12:50:00,107.24,107.27,107.13,107.17,4157.0,83.9287,83.9521,83.8426,83.8739,4157.0
2018-06-21 13:00:00,107.16,107.28,107.1,107.15,4685.0,83.8661,83.96,83.8191,83.8582,4685.0
2018-06-21 13:10:00,107.19,107.37,107.19,107.37,2780.0,83.8895,84.0304,83.8895,84.0304,2780.0
2018-06-21 13:20:00,107.37,107.5,107.34,107.48,5587.0,84.0304,84.1322,84.0069,84.1165,5587.0
2018-06-21 13:30:00,107.4,107.48,107.4,107.44,3347.0,84.0539,84.1165,84.0539,84.0852,3347.0
2018-06-21 13:40:00,107.46,107.61,107.46,107.56,4024.0,84.1008,84.2182,84.1008,84.1791,4024.0
2018-06-21 13:50:00,107.53,107.6,107.49,107.53,7425.0,84.1556,84.2104,84.1243,84.1556,7425.0
2018-06-21 14:00:00,107.49,107.57,107.37,107.53,7278.0,84.1243,84.1869,84.0304,84.1556,7278.0
2018-06-21 14:10:00,107.49,107.6,107.46,107.48,3582.0,84.1243,84.2104,84.1008,84.1165,3582.0
2018-06-21 14:20:00,107.48,107.48,107.33,107.41,5106.0,84.1165,84.1165,83.9991,84.0617,5106.0
2018-06-21 14:30:00,107.43,107.51,107.37,107.39,6886.0,84.0774,84.14,84.0304,84.0461,6886.0
2018-06-21 14:40:00,107.4,107.4,107.28,107.28,4888.0,84.0539,84.0539,83.96,83.96,4888.0
2018-06-21 14:50:00,107.28,107.36,107.24,107.33,10623.0,83.96,84.0226,83.9287,83.9991,10623.0
2018-06-21 15:00:00,107.3,107.38,107.23,107.35,8031.0,83.9756,84.0382,83.9208,84.0148,8031.0
2018-06-21 15:10:00,107.32,107.33,107.26,107.26,6535.0,83.9913,83.9991,83.9443,83.9443,6535.0
2018-06-21 15:20:00,107.27,107.44,107.23,107.42,11532.0,83.9521,84.0852,83.9208,84.0695,11532.0
2018-06-21 15:30:00,107.39,107.39,107.13,107.2,17188.0,84.0461,84.0461,83.8426,83.8974,17188.0
2018-06-21 15:40:00,107.19,107.19,107.04,107.16,23897.0,83.8895,83.8895,83.7721,83.8661,23897.0
2018-06-21 15:50:00,107.16,107.29,107.12,107.26,85888.0,83.8661,83.9678,83.8348,83.9443,85888.0
2018-06-22 09:30:00,107.47,107.65,106.65,106.85,10825.0,84.1087,84.2495,83.4669,83.6234,10825.0
2018-06-22 09:40:00,107.0,107.15,106.87,107.1,11123.0,83.7408,83.8582,83.6391,83.8191,11123.0
2018-06-22 09:50:00,107.12,107.32,107.0,107.02,60369.0,83.8348,83.9913,83.7408,83.7565,60369.0
2018-06-22 10:00:00,107.06,107.25,107.0,107.1,19909.0,83.7878,83.9365,83.7408,83.8191,19909.0
2018-06-22 10:10:00,107.13,107.4,107.06,107.39,16120.0,83.8426,84.0539,83.7878,84.0461,16120.0
2018-06-22 10:20:00,107.41,107.81,107.4,107.81,12842.0,84.0617,84.3748,84.0539,84.3748,12842.0
2018-06-22 10:30:00,107.81,108.04,107.59,108.0,12689.0,84.3748,84.5548,84.2026,84.5235,12689.0
2018-06-22 10:40:00,108.02,108.15,107.99,107.99,10560.0,84.5391,84.6409,84.5156,84.5156,10560.0
2018-06-22 10:50:00,108.0,108.08,107.71,107.74,9904.0,84.5235,84.5861,84.2965,84.32,9904.0
2018-06-22 11:00:00,107.76,107.95,107.75,107.75,7315.0,84.3356,84.4843,84.3278,84.3278,7315.0
2018-06-22 11:10:00,107.7,107.71,107.49,107.55,10374.0,84.2887,84.2965,84.1243,84.1713,10374.0
2018-06-22 11:20:00,107.52,107.58,107.44,107.44,7482.0,84.1478,84.1948,84.0852,84.0852,7482.0
2018-06-22 11:30:00,107.42,107.65,107.35,107.65,7606.0,84.0695,84.2495,84.0148,84.2495,7606.0
2018-06-22 11:40:00,107.65,107.74,107.6,107.61,19232.0,84.2495,84.32,84.2104,84.2182,19232.0
2018-06-22 11:50:00,107.67,107.67,107.28,107.28,17038.0,84.2652,84.2652,83.96,83.96,17038.0
2018-06-22 12:00:00,107.2,107.36,107.13,107.27,14503.0,83.8974,84.0226,83.8426,83.9521,14503.0
2018-06-22 12:10:00,107.26,107.32,107.2,107.27,9144.0,83.9443,83.9913,83.8974,83.9521,9144.0
2018-06-22 12:20:00,107.28,107.35,107.22,107.29,11957.0,83.96,84.0148,83.913,83.9678,11957.0
2018-06-22 12:30:00,107.3,107.38,107.22,107.38,11994.0,83.9756,84.0382,83.913,84.0382,11994.0
2018-06-22 12:40:00,107.35,107.52,107.34,107.51,11001.0,84.0148,84.1478,84.0069,84.14,11001.0
2018-06-22 12:50:00,107.55,107.73,107.52,107.61,13775.0,84.1713,84.3122,84.1478,84.2182,13775.0
2018-06-22 13:00:00,107.66,107.66,107.55,107.65,15175.0,84.2574,84.2574,84.1713,84.2495,15175.0
2018-06-22 13:10:00,107.64,107.67,107.54,107.67,10481.0,84.2417,84.2652,84.1635,84.2652,10481.0
2018-06-22 13:20:00,107.66,107.82,107.62,107.78,16612.0,84.2574,84.3826,84.2261,84.3513,16612.0
2018-06-22 13:30:00,107.77,107.92,107.77,107.8,14120.0,84.3435,84.4609,84.3435,84.3669,14120.0
2018-06-22 13:40:00,107.83,107.99,107.79,107.95,13847.0,84.3904,84.5156,84.3591,84.4843,13847.0
2018-06-22 13:50:00,107.92,107.97,107.84,107.85,11375.0,84.4609,84.5,84.3982,84.4061,11375.0
2018-06-22 14:00:00,107.83,107.98,107.83,107.98,10221.0,84.3904,84.5078,84.3904,84.5078,10221.0
2018-06-22 14:10:00,107.98,108.23,107.96,108.23,16551.0,84.5078,84.7035,84.4922,84.7035,16551.0
2018-06-22 14:20:00,108.21,108.22,108.0,108.04,11984.0,84.6878,84.6956,84.5235,84.5548,11984.0
2018-06-22 14:30:00,108.07,108.16,108.01,108.07,15307.0,84.5782,84.6487,84.5313,84.5782,15307.0
2018-06-22 14:40:00,108.05,108.21,108.0,108.02,23386.0,84.5626,84.6878,84.5235,84.5391,23386.0
2018-06-22 14:50:00,108.0,108.04,107.76,107.8,25109.0,84.5235,84.5548,84.3356,84.3669,25109.0
2018-06-22 15:00:00,107.77,107.87,107.7,107.72,24197.0,84.3435,84.4217,84.2887,84.3043,24197.0
2018-06-22 15:10:00,107.76,108.24,107.76,108.19,27980.0,84.3356,84.7113,84.3356,84.6722,27980.0
2018-06-22 15:20:00,108.17,108.18,108.09,108.1,32227.0,84.6565,84.6643,84.5939,84.6017,32227.0
2018-06-22 15:30:00,108.1,108.16,107.99,108.1,37435.0,84.6017,84.6487,84.5156,84.6017,37435.0
2018-06-22 15:40:00,108.1,108.2,108.07,108.11,67550.0,84.6017,84.68,84.5782,84.6096,67550.0
2018-06-22 15:50:00,108.11,108.21,107.88,107.95,189269.0,84.6096,84.6878,84.4296,84.4843,189269.0
2018-06-25 09:30:00,108.17,108.29,107.91,107.97,15107.0,84.6565,84.7504,84.453,84.5,15107.0
2018-06-25 09:40:00,108.03,108.7,108.03,108.7,19356.0,84.5469,85.0713,84.5469,85.0713,19356.0
2018-06-25 09:50:00,108.64,108.86,108.49,108.59,10581.0,85.0243,85.1965,84.907,84.9852,10581.0
2018-06-25 10:00:00,108.49,108.53,107.55,107.59,16729.0,84.907,84.9383,84.1713,84.2026,16729.0
2018-06-25 10:10:00,107.57,107.89,107.45,107.71,9002.0,84.1869,84.4374,84.093,84.2965,9002.0
2018-06-25 10:20:00,107.77,107.86,107.52,107.82,15770.0,84.3435,84.4139,84.1478,84.3826,15770.0
2018-06-25 10:30:00,107.75,107.95,107.59,107.95,11203.0,84.3278,84.4843,84.2026,84.4843,11203.0
2018-06-25 10:40:00,107.98,108.34,107.91,108.24,11578.0,84.5078,84.7896,84.453,84.7113,11578.0
2018-06-25 10:50:00,108.23,108.3,108.1,108.21,13355.0,84.7035,84.7583,84.6017,84.6878,13355.0
2018-06-25 11:00:00,108.26,108.31,108.1,108.12,11172.0,84.7269,84.7661,84.6017,84.6174,11172.0
2018-06-25 11:10:00,108.13,108.32,108.1,108.24,15835.0,84.6252,84.7739,84.6017,84.7113,15835.0
2018-06-25 11:20:00,108.26,108.27,107.9,107.98,11607.0,84.7269,84.7348,84.4452,84.5078,11607.0
2018-06-25 11:30:00,107.96,108.02,107.68,107.73,11856.0,84.4922,84.5391,84.273,84.3122,11856.0
2018-06-25 11:40:00,107.74,107.97,107.74,107.79,14566.0,84.32,84.5,84.32,84.3591,14566.0
2018-06-25 11:50:00,107.8,108.05,107.8,107.86,12536.0,84.3669,84.5626,84.3669,84.4139,12536.0
2018-06-25 12:00:00,107.86,107.93,107.73,107.87,12809.0,84.4139,84.4687,84.3122,84.4217,12809.0
2018-06-25 12:10:00,107.84,108.06,107.78,108.0,12269.0,84.3982,84.5704,84.3513,84.5235,12269.0
2018-06-25 12:20:00,108.03,108.17,107.99,108.17,7501.0,84.5469,84.6565,84.5156,84.6565,7501.0
2018-06-25 12:30:00,108.23,108.25,107.79,107.79,27575.0,84.7035,84.7191,84.3591,84.3591,27575.0
2018-06-25 12:40:00,107.8,107.88,107.63,107.63,14801.0,84.3669,84.4296,84.2339,84.2339,14801.0
2018-06-25 12:50:00,107.66,107.83,107.6,107.81,16236.0,84.2574,84.3904,84.2104,84.3748,16236.0
2018-06-25 13:00:00,107.82,107.82,107.62,107.7,13450.0,84.3826,84.3826,84.2261,84.2887,13450.0
2018-06-25 13:10:00,107.7,107.78,107.66,107.72,12586.0,84.2887,84.3513,84.2574,84.3043,12586.0
2018-06-25 13:20:00,107.71,107.74,107.48,107.57,23535.0,84.2965,84.32,84.1165,84.1869,23535.0
2018-06-25 13:30:00,107.57,107.83,107.55,107.83,13109.0,84.1869,84.3904,84.1713,84.3904,13109.0
2018-06-25 13:40:00,107.81,107.93,107.68,107.74,19350.0,84.3748,84.4687,84.273,84.32,19350.0
2018-06-25 13:50:00,107.74,107.83,107.67,107.81,12657.0,84.32,84.3904,84.2652,84.3748,12657.0
2018-06-25 14:00:00,107.8,107.89,107.77,107.83,17173.0,84.3669,84.4374,84.3435,84.3904,17173.0
2018-06-25 14:10:00,107.84,107.89,107.79,107.87,20249.0,84.3982,84.4374,84.3591,84.4217,20249.0
2018-06-25 14:20:00,107.88,108.17,107.86,108.17,18515.0,84.4296,84.6565,84.4139,84.6565,18515.0
2018-06-25 14:30:00,108.16,108.32,108.07,108.14,44272.0,84.6487,84.7739,84.5782,84.633,44272.0
2018-06-25 14:40:00,108.14,108.16,108.03,108.12,32708.0,84.633,84.6487,84.5469,84.6174,32708.0
2018-06-25 14:50:00,108.14,108.18,107.88,107.9,28348.0,84.633,84.6643,84.4296,84.4452,28348.0
2018-06-25 15:00:00,107.88,108.01,107.73,107.99,20895.0,84.4296,84.5313,84.3122,84.5156,20895.0
2018-06-25 15:10:00,107.97,107.98,107.73,107.89,22732.0,84.5,84.5078,84.3122,84.4374,22732.0
2018-06-25 15:20:00,107.9,108.08,107.75,107.98,20169.0,84.4452,84.5861,84.3278,84.5078,20169.0
2018-06-25 15:30:00,107.97,108.45,107.94,108.34,44720.0,84.5,84.8756,84.4765,84.7896,44720.0
2018-06-25 15:40:00,108.34,108.46,108.02,108.07,47762.0,84.7896,84.8835,84.5391,84.5782,47762.0
2018-06-25 15:50:00,108.06,108.24,108.01,108.04,103651.0,84.5704,84.7113,84.5313,84.5548,103651.0
2018-06-26 09:30:00,108.41,108.41,107.79,107.91,11045.0,84.8443,84.8443,84.3591,84.453,11045.0
2018-06-26 09:40:00,108.19,108.53,108.04,108.53,5722.0,84.6722,84.9383,84.5548,84.9383,5722.0
2018-06-26 09:50:00,108.43,108.78,108.43,108.56,10831.0,84.86,85.1339,84.86,84.9617,10831.0
2018-06-26 10:00:00,108.66,109.03,108.64,109.03,18364.0,85.04,85.3296,85.0243,85.3296,18364.0
2018-06-26 10:10:00,109.09,109.17,108.97,109.05,17053.0,85.3765,85.4391,85.2826,85.3452,17053.0
2018-06-26 10:20:00,109.07,109.27,109.03,109.08,13059.0,85.3609,85.5174,85.3296,85.3687,13059.0
2018-06-26 10:30:00,109.02,109.28,108.92,109.18,16236.0,85.3217,85.5252,85.2435,85.447,16236.0
2018-06-26 10:40:00,109.18,109.48,109.18,109.44,13819.0,85.447,85.6818,85.447,85.6504,13819.0
2018-06-26 10:50:00,109.48,109.48,109.25,109.34,12850.0,85.6818,85.6818,85.5017,85.5722,12850.0
2018-06-26 11:00:00,109.35,109.6,109.33,109.6,16049.0,85.58,85.7757,85.5644,85.7757,16049.0
2018-06-26 11:10:00,109.57,109.62,109.42,109.52,13473.0,85.7522,85.7913,85.6348,85.7131,13473.0
2018-06-26 11:20:00,109.49,109.62,109.47,109.55,6825.0,85.6896,85.7913,85.6739,85.7365,6825.0
2018-06-26 11:30:00,109.52,109.56,109.37,109.48,11030.0,85.7131,85.7444,85.5957,85.6818,11030.0
2018-06-26 11:40:00,109.52,109.59,109.37,109.54,9368.0,85.7131,85.7678,85.5957,85.7287,9368.0
2018-06-26 11:50:00,109.55,109.61,109.52,109.57,11902.0,85.7365,85.7835,85.7131,85.7522,11902.0
2018-06-26 12:00:00,109.59,109.65,109.28,109.3,15047.0,85.7678,85.8148,85.5252,85.5409,15047.0
2018-06-26 12:10:00,109.29,109.44,109.29,109.39,9615.0,85.5331,85.6504,85.5331,85.6113,9615.0
2018-06-26 12:20:00,109.4,109.59,109.36,109.59,11838.0,85.6191,85.7678,85.5878,85.7678,11838.0
2018-06-26 12:30:00,109.56,109.57,109.34,109.35,15622.0,85.7444,85.7522,85.5722,85.58,15622.0
2018-06-26 12:40:00,109.35,109.56,109.35,109.54,11003.0,85.58,85.7444,85.58,85.7287,11003.0
2018-06-26 12:50:00,109.54,109.78,109.54,109.74,12489.0,85.7287,85.9165,85.7287,85.8852,12489.0
2018-06-26 13:00:00,109.74,109.88,109.61,109.85,15502.0,85.8852,85.9948,85.7835,85.9713,15502.0
2018-06-26 13:10:00,109.83,109.89,109.73,109.86,12675.0,85.9557,86.0026,85.8774,85.9791,12675.0
2018-06-26 13:20:00,109.87,109.98,109.73,109.96,18810.0,85.987,86.0731,85.8774,86.0574,18810.0
2018-06-26 13:30:00,109.96,110.09,109.86,110.06,20703.0,86.0574,86.1592,85.9791,86.1357,20703.0
2018-06-26 13:40:00,110.03,110.11,109.98,110.01,11016.0,86.1122,86.1748,86.0731,86.0965,11016.0
2018-06-26 13:50:00,110.01,110.01,109.81,109.88,13942.0,86.0965,86.0965,85.94,85.9948,13942.0
2018-06-26 14:00:00,109.88,109.92,109.72,109.75,12641.0,85.9948,86.0261,85.8696,85.8931,12641.0
2018-06-26 14:10:00,109.73,109.84,109.73,109.84,11871.0,85.8774,85.9635,85.8774,85.9635,11871.0
2018-06-26 14:20:00,109.82,109.82,109.58,109.7,19716.0,85.9478,85.9478,85.76,85.8539,19716.0
2018-06-26 14:30:00,109.71,109.87,109.71,109.81,10640.0,85.8618,85.987,85.8618,85.94,10640.0
2018-06-26 14:40:00,109.8,109.84,109.75,109.81,11103.0,85.9322,85.9635,85.8931,85.94,11103.0
2018-06-26 14:50:00,109.78,109.93,109.78,109.92,24396.0,85.9165,86.0339,85.9165,86.0261,24396.0
2018-06-26 15:00:00,109.93,109.93,109.71,109.73,10865.0,86.0339,86.0339,85.8618,85.8774,10865.0
2018-06-26 15:10:00,109.74,109.83,109.62,109.65,13128.0,85.8852,85.9557,85.7913,85.8148,13128.0
2018-06-26 15:20:00,109.62,109.62,109.52,109.56,15542.0,85.7913,85.7913,85.7131,85.7444,15542.0
2018-06-26 15:30:00,109.55,109.63,109.39,109.41,33482.0,85.7365,85.7991,85.6113,85.627,33482.0
2018-06-26 15:40:00,109.41,109.43,109.2,109.36,54685.0,85.627,85.6426,85.4626,85.5878,54685.0
2018-06-26 15:50:00,109.34,109.36,109.23,109.25,113244.0,85.5722,85.5878,85.4861,85.5017,113244.0
2018-06-27 09:30:00,109.45,109.81,109.34,109.66,17246.0,85.6583,85.94,85.5722,85.8226,17246.0
2018-06-27 09:40:00,109.67,109.92,109.66,109.83,7777.0,85.8304,86.0261,85.8226,85.9557,7777.0
2018-06-27 09:50:00,109.8,109.8,109.42,109.42,6253.0,85.9322,85.9322,85.6348,85.6348,6253.0
2018-06-27 10:00:00,109.42,109.87,109.17,109.85,20814.0,85.6348,85.987,85.4391,85.9713,20814.0
2018-06-27 10:10:00,109.93,110.0,109.82,109.84,3973.0,86.0339,86.0887,85.9478,85.9635,3973.0
2018-06-27 10:20:00,109.81,110.02,109.71,109.79,4636.0,85.94,86.1044,85.8618,85.9244,4636.0
2018-06-27 10:30:00,109.88,109.88,109.7,109.78,5173.0,85.9948,85.9948,85.8539,85.9165,5173.0
2018-06-27 10:40:00,109.7,109.7,109.42,109.48,6631.0,85.8539,85.8539,85.6348,85.6818,6631.0
2018-06-27 10:50:00,109.49,109.63,109.49,109.61,6156.0,85.6896,85.7991,85.6896,85.7835,6156.0
2018-06-27 11:00:00,109.59,109.76,109.58,109.71,9513.0,85.7678,85.9009,85.76,85.8618,9513.0
2018-06-27 11:10:00,109.73,109.78,109.64,109.74,6256.0,85.8774,85.9165,85.807,85.8852,6256.0
2018-06-27 11:20:00,109.75,109.85,109.7,109.74,9272.0,85.8931,85.9713,85.8539,85.8852,9272.0
2018-06-27 11:30:00,109.73,109.86,109.62,109.81,24761.0,85.8774,85.9791,85.7913,85.94,24761.0
2018-06-27 11:40:00,109.84,109.98,109.82,109.98,19565.0,85.9635,86.0731,85.9478,86.0731,19565.0
2018-06-27 11:50:00,110.01,110.08,109.95,110.0,4026.0,86.0965,86.1513,86.0496,86.0887,4026.0
2018-06-27 12:00:00,110.0,110.13,109.93,110.08,15113.0,86.0887,86.1905,86.0339,86.1513,15113.0
2018-06-27 12:10:00,110.07,110.11,110.01,110.06,5754.0,86.1435,86.1748,86.0965,86.1357,5754.0
2018-06-27 12:20:00,110.03,110.04,109.9,110.02,18560.0,86.1122,86.12,86.0105,86.1044,18560.0
2018-06-27 12:30:00,110.02,110.07,109.93,109.96,5682.0,86.1044,86.1435,86.0339,86.0574,5682.0
2018-06-27 12:40:00,109.95,110.01,109.9,109.96,19491.0,86.0496,86.0965,86.0105,86.0574,19491.0
2018-06-27 12:50:00,109.96,110.01,109.84,109.84,5075.0,86.0574,86.0965,85.9635,85.9635,5075.0
2018-06-27 13:00:00,109.84,109.94,109.83,109.91,14544.0,85.9635,86.0418,85.9557,86.0183,14544.0
2018-06-27 13:10:00,109.93,110.01,109.89,109.89,6512.0,86.0339,86.0965,86.0026,86.0026,6512.0
2018-06-27 13:20:00,109.88,109.97,109.78,109.9,4331.0,85.9948,86.0652,85.9165,86.0105,4331.0
2018-06-27 13:30:00,109.89,109.89,109.72,109.73,7519.0,86.0026,86.0026,85.8696,85.8774,7519.0
2018-06-27 13:40:00,109.72,109.91,109.72,109.9,5150.0,85.8696,86.0183,85.8696,86.0105,5150.0
2018-06-27 13:50:00,109.89,109.96,109.83,109.94,9028.0,86.0026,86.0574,85.9557,86.0418,9028.0
2018-06-27 14:00:00,109.93,109.95,109.85,109.86,18923.0,86.0339,86.0496,85.9713,85.9791,18923.0
2018-06-27 14:10:00,109.89,109.93,109.87,109.87,10665.0,86.0026,86.0339,85.987,85.987,10665.0
2018-06-27 14:20:00,109.86,110.02,109.79,109.93,11205.0,85.9791,86.1044,85.9244,86.0339,11205.0
2018-06-27 14:30:00,109.92,110.15,109.88,110.15,12183.0,86.0261,86.2061,85.9948,86.2061,12183.0
2018-06-27 14:40:00,110.12,110.17,109.98,110.04,11950.0,86.1826,86.2218,86.0731,86.12,11950.0
2018-06-27 14:50:00,110.0,110.15,109.92,110.04,25004.0,86.0887,86.2061,86.0261,86.12,25004.0
2018-06-27 15:00:00,110.01,110.05,109.97,109.98,36379.0,86.0965,86.1278,86.0652,86.0731,36379.0
2018-06-27 15:10:00,109.97,110.02,109.83,109.97,39164.0,86.0652,86.1044,85.9557,86.0652,39164.0
2018-06-27 15:20:00,109.98,109.98,109.68,109.85,24171.0,86.0731,86.0731,85.8383,85.9713,24171.0
2018-06-27 15:30:00,109.88,110.04,109.67,109.69,36235.0,85.9948,86.12,85.8304,85.8461,36235.0
2018-06-27 15:40:00,109.74,109.96,109.65,109.65,36152.0,85.8852,86.0574,85.8148,85.8148,36152.0
2018-06-27 15:50:00,109.64,109.98,109.63,109.65,77541.0,85.807,86.0731,85.7991,85.8148,77541.0
2018-06-28 09:30:00,109.43,110.06,109.43,109.67,18664.0,85.6426,86.1357,85.6426,85.8304,18664.0
2018-06-28 09:40:00,109.77,110.05,109.77,110.05,14455.0,85.9087,86.1278,85.9087,86.1278,14455.0
2018-06-28 09:50:00,110.05,110.06,109.65,109.77,11260.0,86.1278,86.1357,85.8148,85.9087,11260.0
2018-06-28 10:00:00,109.72,109.79,109.41,109.52,11387.0,85.8696,85.9244,85.627,85.7131,11387.0
2018-06-28 10:10:00,109.52,109.59,109.34,109.51,9494.0,85.7131,85.7678,85.5722,85.7052,9494.0
2018-06-28 10:20:00,109.45,109.58,109.32,109.51,8571.0,85.6583,85.76,85.5565,85.7052,8571.0
2018-06-28 10:30:00,109.53,109.53,109.11,109.19,12682.0,85.7209,85.7209,85.3922,85.4548,12682.0
2018-06-28 10:40:00,109.18,109.32,109.08,109.12,10509.0,85.447,85.5565,85.3687,85.4,10509.0
2018-06-28 10:50:00,109.11,109.15,108.92,109.0,8668.0,85.3922,85.4235,85.2435,85.3061,8668.0
2018-06-28 11:00:00,108.98,109.06,108.69,108.77,12210.0,85.2904,85.353,85.0635,85.1261,12210.0
2018-06-28 11:10:00,108.68,108.93,108.65,108.93,7607.0,85.0557,85.2513,85.0322,85.2513,7607.0
2018-06-28 11:20:00,108.98,109.12,108.91,109.06,7378.0,85.2904,85.4,85.2357,85.353,7378.0
2018-06-28 11:30:00,109.1,109.24,109.06,109.24,7597.0,85.3844,85.4939,85.353,85.4939,7597.0
2018-06-28 11:40:00,109.28,109.34,109.24,109.25,4268.0,85.5252,85.5722,85.4939,85.5017,4268.0
2018-06-28 11:50:00,109.28,109.32,109.05,109.06,7030.0,85.5252,85.5565,85.3452,85.353,7030.0
2018-06-28 12:00:00,109.07,109.3,109.03,109.3,8093.0,85.3609,85.5409,85.3296,85.5409,8093.0
2018-06-28 12:10:00,109.32,109.5,109.32,109.49,4000.0,85.5565,85.6974,85.5565,85.6896,4000.0
2018-06-28 12:20:00,109.46,109.46,109.29,109.41,5104.0,85.6661,85.6661,85.5331,85.627,5104.0
2018-06-28 12:30:00,109.38,109.54,109.35,109.51,9595.0,85.6035,85.7287,85.58,85.7052,9595.0
2018-06-28 12:40:00,109.53,109.66,109.52,109.59,10761.0,85.7209,85.8226,85.7131,85.7678,10761.0
2018-06-28 12:50:00,109.62,109.89,109.62,109.86,9187.0,85.7913,86.0026,85.7913,85.9791,9187.0
2018-06-28 13:00:00,109.83,109.88,109.78,109.84,8379.0,85.9557,85.9948,85.9165,85.9635,8379.0
2018-06-28 13:10:00,109.84,110.14,109.83,110.14,11726.0,85.9635,86.1983,85.9557,86.1983,11726.0
2018-06-28 13:20:00,110.15,110.21,110.1,110.13,12612.0,86.2061,86.2531,86.167,86.1905,12612.0
2018-06-28 13:30:00,110.1,110.12,110.01,110.04,9955.0,86.167,86.1826,86.0965,86.12,9955.0
2018-06-28 13:40:00,110.06,110.17,109.99,110.11,6995.0,86.1357,86.2218,86.0809,86.1748,6995.0
2018-06-28 13:50:00,110.1,110.25,110.1,110.12,7321.0,86.167,86.2844,86.167,86.1826,7321.0
2018-06-28 14:00:00,110.12,110.22,110.07,110.07,11943.0,86.1826,86.2609,86.1435,86.1435,11943.0
2018-06-28 14:10:00,110.04,110.04,109.95,110.03,11418.0,86.12,86.12,86.0496,86.1122,11418.0
2018-06-28 14:20:00,110.04,110.18,110.04,110.16,9955.0,86.12,86.2296,86.12,86.2139,9955.0
2018-06-28 14:30:00,110.17,110.22,110.14,110.18,8988.0,86.2218,86.2609,86.1983,86.2296,8988.0
2018-06-28 14:40:00,110.18,110.21,110.06,110.15,6153.0,86.2296,86.2531,86.1357,86.2061,6153.0
2018-06-28 14:50:00,110.11,110.23,110.11,110.23,18918.0,86.1748,86.2687,86.1748,86.2687,18918.0
2018-06-28 15:00:00,110.23,110.45,110.13,110.42,17890.0,86.2687,86.4409,86.1905,86.4174,17890.0
2018-06-28 15:10:00,110.44,110.48,110.29,110.37,64518.0,86.4331,86.4644,86.3157,86.3783,64518.0
2018-06-28 15:20:00,110.36,110.45,110.3,110.35,40981.0,86.3705,86.4409,86.3235,86.3626,40981.0
2018-06-28 15:30:00,110.37,110.37,110.09,110.23,33421.0,86.3783,86.3783,86.1592,86.2687,33421.0
2018-06-28 15:40:00,110.23,110.51,110.19,110.48,24759.0,86.2687,86.4879,86.2374,86.4644,24759.0
2018-06-28 15:50:00,110.49,110.49,110.31,110.38,95871.0,86.4722,86.4722,86.3313,86.3861,95871.0
2018-06-29 09:30:00,109.62,109.72,109.01,109.34,45892.0,85.7913,85.8696,85.3139,85.5722,45892.0
2018-06-29 09:40:00,109.45,110.46,109.37,110.39,20177.0,85.6583,86.4487,85.5957,86.3939,20177.0
2018-06-29 09:50:00,110.35,110.4,110.0,110.22,15522.0,86.3626,86.4018,86.0887,86.2609,15522.0
2018-06-29 10:00:00,110.47,110.66,110.34,110.65,8929.0,86.4565,86.6052,86.3548,86.5974,8929.0
2018-06-29 10:10:00,110.62,110.62,110.34,110.49,8220.0,86.5739,86.5739,86.3548,86.4722,8220.0
2018-06-29 10:20:00,110.53,110.7,110.48,110.66,7120.0,86.5035,86.6366,86.4644,86.6052,7120.0
2018-06-29 10:30:00,110.63,110.9,110.5,110.57,12120.0,86.5818,86.7931,86.48,86.5348,12120.0
2018-06-29 10:40:00,110.59,110.78,110.58,110.68,4803.0,86.5505,86.6992,86.5426,86.6209,4803.0
2018-06-29 10:50:00,110.62,110.76,110.52,110.76,6210.0,86.5739,86.6835,86.4957,86.6835,6210.0
2018-06-29 11:00:00,110.78,111.04,110.73,111.01,14639.0,86.6992,86.9026,86.66,86.8792,14639.0
2018-06-29 11:10:00,110.98,111.17,110.86,110.94,13039.0,86.8557,87.0044,86.7618,86.8244,13039.0
2018-06-29 11:20:00,110.95,111.24,110.9,111.07,9668.0,86.8322,87.0592,86.7931,86.9261,9668.0
2018-06-29 11:30:00,111.1,111.25,111.02,111.19,16735.0,86.9496,87.067,86.887,87.02,16735.0
2018-06-29 11:40:00,111.17,111.34,111.11,111.2,11378.0,87.0044,87.1374,86.9574,87.0279,11378.0
2018-06-29 11:50:00,111.21,111.24,111.02,111.2,8508.0,87.0357,87.0592,86.887,87.0279,8508.0
2018-06-29 12:00:00,111.2,111.31,111.2,111.27,7987.0,87.0279,87.114,87.0279,87.0826,7987.0
2018-06-29 12:10:00,111.23,111.23,111.11,111.2,8796.0,87.0513,87.0513,86.9574,87.0279,8796.0
2018-06-29 12:20:00,111.19,111.48,111.17,111.44,5537.0,87.02,87.247,87.0044,87.2157,5537.0
2018-06-29 12:30:00,111.41,111.43,111.22,111.24,7456.0,87.1922,87.2079,87.0435,87.0592,7456.0
2018-06-29 12:40:00,111.23,111.37,111.22,111.26,14790.0,87.0513,87.1609,87.0435,87.0748,14790.0
2018-06-29 12:50:00,111.26,111.33,111.18,111.32,4542.0,87.0748,87.1296,87.0122,87.1218,4542.0
2018-06-29 13:00:00,111.36,111.76,111.33,111.58,14796.0,87.1531,87.4661,87.1296,87.3253,14796.0
2018-06-29 13:10:00,111.53,111.6,111.52,111.54,3602.0,87.2861,87.3409,87.2783,87.294,3602.0
2018-06-29 13:20:00,111.53,111.54,111.45,111.52,5603.0,87.2861,87.294,87.2235,87.2783,5603.0
2018-06-29 13:30:00,111.47,111.52,111.44,111.52,5973.0,87.2392,87.2783,87.2157,87.2783,5973.0
2018-06-29 13:40:00,111.53,111.77,111.53,111.74,19126.0,87.2861,87.474,87.2861,87.4505,19126.0
2018-06-29 13:50:00,111.75,111.99,111.74,111.89,42091.0,87.4583,87.6461,87.4505,87.5679,42091.0
2018-06-29 14:00:00,111.85,111.94,111.65,111.7,67432.0,87.5366,87.607,87.38,87.4192,67432.0
2018-06-29 14:10:00,111.7,111.8,111.39,111.58,80028.0,87.4192,87.4974,87.1766,87.3253,80028.0
2018-06-29 14:20:00,111.58,111.7,111.48,111.56,35657.0,87.3253,87.4192,87.247,87.3096,35657.0
2018-06-29 14:30:00,111.53,111.7,111.5,111.65,25383.0,87.2861,87.4192,87.2627,87.38,25383.0
2018-06-29 14:40:00,111.64,111.93,111.61,111.86,38677.0,87.3722,87.5992,87.3487,87.5444,38677.0
2018-06-29 14:50:00,111.86,112.06,111.81,112.0,34710.0,87.5444,87.7009,87.5053,87.654,34710.0
2018-06-29 15:00:00,111.98,112.07,111.91,111.99,29249.0,87.6383,87.7087,87.5835,87.6461,29249.0
2018-06-29 15:10:00,111.99,112.06,111.92,112.0,47799.0,87.6461,87.7009,87.5914,87.654,47799.0
2018-06-29 15:20:00,111.98,112.03,111.93,111.96,35046.0,87.6383,87.6774,87.5992,87.6227,35046.0
2018-06-29 15:30:00,111.96,112.03,111.66,111.9,75046.0,87.6227,87.6774,87.3879,87.5757,75046.0
2018-06-29 15:40:00,111.92,111.92,111.67,111.76,43121.0,87.5914,87.5914,87.3957,87.4661,43121.0
2018-06-29 15:50:00,111.73,111.89,111.52,111.59,272069.0,87.4427,87.5679,87.2783,87.3331,272069.0
2018-07-02 09:30:00,111.81,112.14,111.5,111.5,60816.0,87.5053,87.7635,87.2627,87.2627,60816.0
2018-07-02 09:40:00,111.43,111.88,111.27,111.88,18694.0,87.2079,87.56,87.0826,87.56,18694.0
2018-07-02 09:50:00,111.85,112.35,111.53,112.35,18430.0,87.5366,87.9279,87.2861,87.9279,18430.0
2018-07-02 10:00:00,112.4,112.85,112.31,112.41,25284.0,87.967,88.3192,87.8966,87.9748,25284.0
2018-07-02 10:10:00,112.42,112.42,111.94,111.94,21184.0,87.9827,87.9827,87.607,87.607,21184.0
2018-07-02 10:20:00,111.86,112.19,111.84,111.95,14247.0,87.5444,87.8027,87.5287,87.6148,14247.0
2018-07-02 10:30:00,111.97,111.97,111.38,111.46,18406.0,87.6305,87.6305,87.1687,87.2313,18406.0
2018-07-02 10:40:00,111.55,111.62,111.28,111.5,21098.0,87.3018,87.3566,87.0905,87.2627,21098.0
2018-07-02 10:50:00,111.5,111.5,111.29,111.37,19100.0,87.2627,87.2627,87.0983,87.1609,19100.0
2018-07-02 11:00:00,111.41,111.8,111.35,111.8,19617.0,87.1922,87.4974,87.1453,87.4974,19617.0
2018-07-02 11:10:00,111.76,112.03,111.71,111.87,22558.0,87.4661,87.6774,87.427,87.5522,22558.0
2018-07-02 11:20:00,111.84,111.97,111.56,111.61,17364.0,87.5287,87.6305,87.3096,87.3487,17364.0
2018-07-02 11:30:00,111.58,111.76,111.55,111.62,15969.0,87.3253,87.4661,87.3018,87.3566,15969.0
2018-07-02 11:40:00,111.58,111.64,111.45,111.56,12171.0,87.3253,87.3722,87.2235,87.3096,12171.0
2018-07-02 11:50:00,111.57,111.74,111.53,111.56,10908.0,87.3174,87.4505,87.2861,87.3096,10908.0
2018-07-02 12:00:00,111.54,111.56,111.42,111.47,12563.0,87.294,87.3096,87.2,87.2392,12563.0
2018-07-02 12:10:00,111.42,111.57,111.42,111.43,22246.0,87.2,87.3174,87.2,87.2079,22246.0
2018-07-02 12:20:00,111.41,111.6,111.39,111.48,19962.0,87.1922,87.3409,87.1766,87.247,19962.0
2018-07-02 12:30:00,111.5,111.78,111.46,111.69,44021.0,87.2627,87.4818,87.2313,87.4114,44021.0
2018-07-02 12:40:00,111.72,111.74,111.4,111.52,30236.0,87.4348,87.4505,87.1844,87.2783,30236.0
2018-07-02 12:50:00,111.47,111.6,111.22,111.33,36755.0,87.2392,87.3409,87.0435,87.1296,36755.0
2018-07-02 13:00:00,111.32,111.32,111.04,111.22,31114.0,87.1218,87.1218,86.9026,87.0435,31114.0
2018-07-02 13:10:00,111.23,111.33,111.14,111.2,41926.0,87.0513,87.1296,86.9809,87.0279,41926.0
2018-07-02 13:20:00,111.2,111.29,111.08,111.29,76885.0,87.0279,87.0983,86.9339,87.0983,76885.0
2018-07-02 13:30:00,111.28,111.28,110.8,110.84,50520.0,87.0905,87.0905,86.7148,86.7461,50520.0
2018-07-02 13:40:00,110.84,111.03,110.8,110.88,14743.0,86.7461,86.8948,86.7148,86.7774,14743.0
2018-07-02 13:50:00,110.87,111.0,110.82,110.88,10108.0,86.7696,86.8713,86.7305,86.7774,10108.0
2018-07-02 14:00:00,110.91,111.4,110.91,111.38,9820.0,86.8009,87.1844,86.8009,87.1687,9820.0
2018-07-02 14:10:00,111.38,111.57,111.33,111.52,14533.0,87.1687,87.3174,87.1296,87.2783,14533.0
2018-07-02 14:20:00,111.55,111.79,111.55,111.77,7122.0,87.3018,87.4896,87.3018,87.474,7122.0
2018-07-02 14:30:00,111.77,111.9,111.75,111.79,8921.0,87.474,87.5757,87.4583,87.4896,8921.0
2018-07-02 14:40:00,111.79,111.84,111.61,111.61,5518.0,87.4896,87.5287,87.3487,87.3487,5518.0
2018-07-02 14:50:00,111.62,111.81,111.62,111.76,8518.0,87.3566,87.5053,87.3566,87.4661,8518.0
2018-07-02 15:00:00,111.64,111.64,111.48,111.51,11305.0,87.3722,87.3722,87.247,87.2705,11305.0
2018-07-02 15:10:00,111.48,111.71,111.48,111.67,12068.0,87.247,87.427,87.247,87.3957,12068.0
2018-07-02 15:20:00,111.64,111.68,111.45,111.6,21146.0,87.3722,87.4035,87.2235,87.3409,21146.0
2018-07-02 15:30:00,111.62,111.66,111.5,111.66,36299.0,87.3566,87.3879,87.2627,87.3879,36299.0
2018-07-02 15:40:00,111.69,111.8,111.44,111.68,31788.0,87.4114,87.4974,87.2157,87.4035,31788.0
2018-07-02 15:50:00,111.7,111.93,111.62,111.9,79109.0,87.4192,87.5992,87.3566,87.5757,79109.0
2018-07-03 09:30:00,111.94,112.06,111.27,111.54,19095.0,87.607,87.7009,87.0826,87.294,19095.0
2018-07-03 09:40:00,111.55,111.99,111.07,111.54,24023.0,87.3018,87.6461,86.9261,87.294,24023.0
2018-07-03 09:50:00,111.58,111.87,111.52,111.78,27909.0,87.3253,87.5522,87.2783,87.4818,27909.0
2018-07-03 10:00:00,111.68,112.22,111.68,112.15,36213.0,87.4035,87.8261,87.4035,87.7714,36213.0
2018-07-03 10:10:00,112.15,112.19,111.86,112.09,20296.0,87.7714,87.8027,87.5444,87.7244,20296.0
2018-07-03 10:20:00,112.07,112.36,111.89,112.26,35914.0,87.7087,87.9357,87.5679,87.8574,35914.0
2018-07-03 10:30:00,112.23,112.28,111.96,112.17,23339.0,87.834,87.8731,87.6227,87.787,23339.0
2018-07-03 10:40:00,112.16,112.39,112.14,112.34,21499.0,87.7792,87.9592,87.7635,87.9201,21499.0
2018-07-03 10:50:00,112.34,112.64,112.24,112.51,37904.0,87.9201,88.1548,87.8418,88.0531,37904.0
2018-07-03 11:00:00,112.48,112.5,112.13,112.31,18931.0,88.0296,88.0453,87.7557,87.8966,18931.0
2018-07-03 11:10:00,112.34,112.72,112.27,112.71,27522.0,87.9201,88.2175,87.8653,88.2096,27522.0
2018-07-03 11:20:00,112.72,113.14,112.7,112.96,52902.0,88.2175,88.5462,88.2018,88.4053,52902.0
2018-07-03 11:30:00,112.96,113.2,112.83,113.13,34296.0,88.4053,88.5931,88.3035,88.5383,34296.0
2018-07-03 11:40:00,113.19,113.22,112.95,112.96,35923.0,88.5853,88.6088,88.3975,88.4053,35923.0
2018-07-03 11:50:00,112.97,113.33,112.94,113.31,24110.0,88.4131,88.6949,88.3896,88.6792,24110.0
2018-07-03 12:00:00,113.3,113.3,112.99,113.02,33229.0,88.6714,88.6714,88.4288,88.4522,33229.0
2018-07-03 12:10:00,113.04,113.15,112.83,112.91,21514.0,88.4679,88.554,88.3035,88.3662,21514.0
2018-07-03 12:20:00,112.91,112.95,112.57,112.66,24694.0,88.3662,88.3975,88.1001,88.1705,24694.0
2018-07-03 12:30:00,112.63,112.64,112.44,112.51,29607.0,88.147,88.1548,87.9983,88.0531,29607.0
2018-07-03 12:40:00,112.49,112.59,112.12,112.18,37918.0,88.0375,88.1157,87.7479,87.7948,37918.0
2018-07-03 12:50:00,112.18,112.6,112.16,112.55,112164.0,87.7948,88.1235,87.7792,88.0844,112164.0
2018-07-05 09:30:00,112.55,112.97,112.24,112.92,45656.0,88.0844,88.4131,87.8418,88.374,45656.0
2018-07-05 09:40:00,113.0,113.43,112.77,113.36,31066.0,88.4366,88.7731,88.2566,88.7183,31066.0
2018-07-05 09:50:00,113.37,113.51,113.06,113.14,43630.0,88.7262,88.8357,88.4835,88.5462,43630.0
2018-07-05 10:00:00,113.28,113.43,113.24,113.26,11896.0,88.6557,88.7731,88.6244,88.6401,11896.0
2018-07-05 10:10:00,113.13,113.34,113.13,113.34,8058.0,88.5383,88.7027,88.5383,88.7027,8058.0
2018-07-05 10:20:00,113.33,113.49,113.26,113.47,15918.0,88.6949,88.8201,88.6401,88.8044,15918.0
2018-07-05 10:30:00,113.45,113.56,113.19,113.26,18752.0,88.7888,88.8749,88.5853,88.6401,18752.0
2018-07-05 10:40:00,113.26,113.4,113.04,113.13,25000.0,88.6401,88.7496,88.4679,88.5383,25000.0
2018-07-05 10:50:00,113.13,113.5,113.12,113.46,31570.0,88.5383,88.8279,88.5305,88.7966,31570.0
2018-07-05 11:00:00,113.49,113.6,113.41,113.51,18043.0,88.8201,88.9062,88.7575,88.8357,18043.0
2018-07-05 11:10:00,113.51,113.63,113.45,113.52,27743.0,88.8357,88.9296,88.7888,88.8436,27743.0
2018-07-05 11:20:00,113.56,113.66,113.43,113.46,10230.0,88.8749,88.9531,88.7731,88.7966,10230.0
2018-07-05 11:30:00,113.47,113.7,113.46,113.65,13454.0,88.8044,88.9844,88.7966,88.9453,13454.0
2018-07-05 11:40:00,113.69,115.44,113.68,113.88,69148.0,88.9766,90.3462,88.9688,89.1253,69148.0
2018-07-05 11:50:00,113.87,114.01,113.72,114.01,28244.0,89.1175,89.227,89.0001,89.227,28244.0
2018-07-05 12:00:00,114.01,114.29,113.97,114.27,19883.0,89.227,89.4462,89.1957,89.4305,19883.0
2018-07-05 12:10:00,114.26,114.43,114.07,114.24,25816.0,89.4227,89.5557,89.274,89.407,25816.0
2018-07-05 12:20:00,114.22,114.36,114.14,114.33,10526.0,89.3914,89.501,89.3288,89.4775,10526.0
2018-07-05 12:30:00,114.33,114.4,114.32,114.35,22750.0,89.4775,89.5323,89.4697,89.4931,22750.0
2018-07-05 12:40:00,114.31,114.36,114.2,114.3,20215.0,89.4618,89.501,89.3757,89.454,20215.0
2018-07-05 12:50:00,114.31,114.37,114.21,114.25,8901.0,89.4618,89.5088,89.3836,89.4149,8901.0
2018-07-05 13:00:00,114.2,114.21,114.06,114.12,9562.0,89.3757,89.3836,89.2662,89.3131,9562.0
2018-07-05 13:10:00,114.12,114.25,114.07,114.23,5892.0,89.3131,89.4149,89.274,89.3992,5892.0
2018-07-05 13:20:00,114.2,114.27,114.11,114.11,14352.0,89.3757,89.4305,89.3053,89.3053,14352.0
2018-07-05 13:30:00,114.09,114.24,114.09,114.17,14947.0,89.2897,89.407,89.2897,89.3523,14947.0
2018-07-05 13:40:00,114.19,114.32,114.11,114.23,13006.0,89.3679,89.4697,89.3053,89.3992,13006.0
2018-07-05 13:50:00,114.26,114.29,114.2,114.2,6761.0,89.4227,89.4462,89.3757,89.3757,6761.0
2018-07-05 14:00:00,114.22,114.43,114.22,114.29,18968.0,89.3914,89.5557,89.3914,89.4462,18968.0
2018-07-05 14:10:00,114.28,114.36,114.15,114.31,13304.0,89.4383,89.501,89.3366,89.4618,13304.0
2018-07-05 14:20:00,114.32,114.45,114.28,114.41,36564.0,89.4697,89.5714,89.4383,89.5401,36564.0
2018-07-05 14:30:00,114.39,114.47,114.38,114.41,5721.0,89.5244,89.587,89.5166,89.5401,5721.0
2018-07-05 14:40:00,114.4,114.5,114.32,114.39,26378.0,89.5323,89.6105,89.4697,89.5244,26378.0
2018-07-05 14:50:00,114.36,114.44,114.33,114.35,30003.0,89.501,89.5636,89.4775,89.4931,30003.0
2018-07-05 15:00:00,114.34,114.48,114.33,114.41,39744.0,89.4853,89.5949,89.4775,89.5401,39744.0
2018-07-05 15:10:00,114.38,114.4,114.15,114.15,49364.0,89.5166,89.5323,89.3366,89.3366,49364.0
2018-07-05 15:20:00,114.16,114.42,114.16,114.34,28427.0,89.3444,89.5479,89.3444,89.4853,28427.0
2018-07-05 15:30:00,114.34,114.43,114.25,114.39,37934.0,89.4853,89.5557,89.4149,89.5244,37934.0
2018-07-05 15:40:00,114.4,114.43,114.21,114.35,49600.0,89.5323,89.5557,89.3836,89.4931,49600.0
2018-07-05 15:50:00,114.34,114.82,114.34,114.68,110270.0,89.4853,89.861,89.4853,89.7514,110270.0
2018-07-06 09:30:00,115.0,115.38,114.94,115.14,34669.0,90.0018,90.2992,89.9549,90.1114,34669.0
2018-07-06 09:40:00,115.12,115.67,115.12,115.48,11463.0,90.0958,90.5262,90.0958,90.3775,11463.0
2018-07-06 09:50:00,115.43,115.96,115.4,115.83,12003.0,90.3384,90.7532,90.3149,90.6514,12003.0
2018-07-06 10:00:00,115.86,116.0,115.81,115.86,10060.0,90.6749,90.7845,90.6358,90.6749,10060.0
2018-07-06 10:10:00,115.8,115.8,115.33,115.33,13368.0,90.6279,90.6279,90.2601,90.2601,13368.0
2018-07-06 10:20:00,115.28,115.3,114.82,115.06,22512.0,90.221,90.2366,89.861,90.0488,22512.0
2018-07-06 10:30:00,115.13,115.19,114.91,115.03,24588.0,90.1036,90.1505,89.9314,90.0253,24588.0
2018-07-06 10:40:00,115.09,115.27,115.02,115.15,10719.0,90.0723,90.2131,90.0175,90.1192,10719.0
2018-07-06 10:50:00,115.18,115.28,115.03,115.22,16601.0,90.1427,90.221,90.0253,90.174,16601.0
2018-07-06 11:00:00,115.22,115.37,115.19,115.32,27375.0,90.174,90.2914,90.1505,90.2523,27375.0
2018-07-06 11:10:00,115.36,115.64,115.33,115.58,13935.0,90.2836,90.5027,90.2601,90.4558,13935.0
2018-07-06 11:20:00,115.57,115.61,115.3,115.33,37126.0,90.4479,90.4792,90.2366,90.2601,37126.0
2018-07-06 11:30:00,115.36,115.44,115.27,115.31,8481.0,90.2836,90.3462,90.2131,90.2445,8481.0
2018-07-06 11:40:00,115.29,115.38,115.24,115.3,42854.0,90.2288,90.2992,90.1897,90.2366,42854.0
2018-07-06 11:50:00,115.27,115.42,115.27,115.42,30524.0,90.2131,90.3305,90.2131,90.3305,30524.0
2018-07-06 12:00:00,115.42,115.71,115.4,115.53,24882.0,90.3305,90.5575,90.3149,90.4166,24882.0
2018-07-06 12:10:00,115.56,115.58,115.41,115.42,8372.0,90.4401,90.4558,90.3227,90.3305,8372.0
2018-07-06 12:20:00,115.43,115.46,115.23,115.3,11282.0,90.3384,90.3618,90.1818,90.2366,11282.0
2018-07-06 12:30:00,115.26,115.27,115.1,115.21,9934.0,90.2053,90.2131,90.0801,90.1662,9934.0
2018-07-06 12:40:00,115.17,115.21,115.11,115.13,9587.0,90.1349,90.1662,90.0879,90.1036,9587.0
2018-07-06 12:50:00,115.16,115.25,115.08,115.16,4247.0,90.1271,90.1975,90.0644,90.1271,4247.0
2018-07-06 13:00:00,115.15,115.19,115.1,115.19,9197.0,90.1192,90.1505,90.0801,90.1505,9197.0
2018-07-06 13:10:00,115.19,115.32,115.19,115.27,4456.0,90.1505,90.2523,90.1505,90.2131,4456.0
2018-07-06 13:20:00,115.31,115.51,115.3,115.47,5700.0,90.2445,90.401,90.2366,90.3697,5700.0
2018-07-06 13:30:00,115.42,115.47,115.36,115.36,6262.0,90.3305,90.3697,90.2836,90.2836,6262.0
2018-07-06 13:40:00,115.37,115.4,115.3,115.39,6391.0,90.2914,90.3149,90.2366,90.3071,6391.0
2018-07-06 13:50:00,115.36,115.43,115.18,115.31,9200.0,90.2836,90.3384,90.1427,90.2445,9200.0
2018-07-06 14:00:00,115.3,115.4,115.26,115.31,9902.0,90.2366,90.3149,90.2053,90.2445,9902.0
2018-07-06 14:10:00,115.31,115.37,115.29,115.36,6333.0,90.2445,90.2914,90.2288,90.2836,6333.0
2018-07-06 14:20:00,115.37,115.39,115.26,115.29,9922.0,90.2914,90.3071,90.2053,90.2288,9922.0
2018-07-06 14:30:00,115.27,115.3,115.12,115.12,54072.0,90.2131,90.2366,90.0958,90.0958,54072.0
2018-07-06 14:40:00,115.14,115.16,115.07,115.1,9547.0,90.1114,90.1271,90.0566,90.0801,9547.0
2018-07-06 14:50:00,115.13,115.31,115.13,115.31,22270.0,90.1036,90.2445,90.1036,90.2445,22270.0
2018-07-06 15:00:00,115.29,115.34,115.26,115.33,10854.0,90.2288,90.2679,90.2053,90.2601,10854.0
2018-07-06 15:10:00,115.34,115.34,115.19,115.2,15605.0,90.2679,90.2679,90.1505,90.1584,15605.0
2018-07-06 15:20:00,115.2,115.33,115.16,115.29,12023.0,90.1584,90.2601,90.1271,90.2288,12023.0
2018-07-06 15:30:00,115.3,115.33,115.21,115.29,14956.0,90.2366,90.2601,90.1662,90.2288,14956.0
2018-07-06 15:40:00,115.3,115.3,114.97,115.07,37295.0,90.2366,90.2366,89.9784,90.0566,37295.0
2018-07-06 15:50:00,115.07,115.47,115.05,115.33,87788.0,90.0566,90.3697,90.041,90.2601,87788.0
2018-07-09 09:30:00,115.41,115.59,114.95,115.0,16750.0,90.3227,90.4636,89.9627,90.0018,16750.0
2018-07-09 09:40:00,114.95,115.04,114.59,114.6,23043.0,89.9627,90.0331,89.681,89.6888,23043.0
2018-07-09 09:50:00,114.52,114.64,114.34,114.45,6765.0,89.6262,89.7201,89.4853,89.5714,6765.0
2018-07-09 10:00:00,114.55,114.63,114.3,114.35,5037.0,89.6497,89.7123,89.454,89.4931,5037.0
2018-07-09 10:10:00,114.26,114.4,114.11,114.37,55122.0,89.4227,89.5323,89.3053,89.5088,55122.0
2018-07-09 10:20:00,114.41,114.48,114.1,114.1,12990.0,89.5401,89.5949,89.2975,89.2975,12990.0
2018-07-09 10:30:00,114.09,114.17,113.78,113.84,31646.0,89.2897,89.3523,89.047,89.094,31646.0
2018-07-09 10:40:00,113.87,114.12,113.85,114.12,6608.0,89.1175,89.3131,89.1018,89.3131,6608.0
2018-07-09 10:50:00,114.11,114.34,114.0,114.34,5900.0,89.3053,89.4853,89.2192,89.4853,5900.0
2018-07-09 11:00:00,114.4,114.48,114.14,114.14,7764.0,89.5323,89.5949,89.3288,89.3288,7764.0
2018-07-09 11:10:00,114.19,114.42,114.18,114.35,15665.0,89.3679,89.5479,89.3601,89.4931,15665.0
2018-07-09 11:20:00,114.43,114.57,114.39,114.39,14656.0,89.5557,89.6653,89.5244,89.5244,14656.0
2018-07-09 11:30:00,114.39,114.5,114.29,114.36,3940.0,89.5244,89.6105,89.4462,89.501,3940.0
2018-07-09 11:40:00,114.41,114.53,114.38,114.44,28634.0,89.5401,89.634,89.5166,89.5636,28634.0
2018-07-09 11:50:00,114.41,114.46,114.27,114.36,13454.0,89.5401,89.5792,89.4305,89.501,13454.0
2018-07-09 12:00:00,114.37,114.56,114.33,114.56,30103.0,89.5088,89.6575,89.4775,89.6575,30103.0
2018-07-09 12:10:00,114.56,114.56,114.45,114.46,10954.0,89.6575,89.6575,89.5714,89.5792,10954.0
2018-07-09 12:20:00,114.47,114.56,114.26,114.26,4503.0,89.587,89.6575,89.4227,89.4227,4503.0
2018-07-09 12:30:00,114.25,114.25,114.11,114.16,5377.0,89.4149,89.4149,89.3053,89.3444,5377.0
2018-07-09 12:40:00,114.17,114.2,114.1,114.1,5547.0,89.3523,89.3757,89.2975,89.2975,5547.0
2018-07-09 12:50:00,114.09,114.19,114.07,114.09,7628.0,89.2897,89.3679,89.274,89.2897,7628.0
2018-07-09 13:00:00,114.09,114.1,113.81,113.81,12124.0,89.2897,89.2975,89.0705,89.0705,12124.0
2018-07-09 13:10:00,113.86,113.91,113.77,113.78,18622.0,89.1096,89.1488,89.0392,89.047,18622.0
2018-07-09 13:20:00,113.81,113.81,113.64,113.65,13055.0,89.0705,89.0705,88.9375,88.9453,13055.0
2018-07-09 13:30:00,113.64,113.69,113.56,113.63,14022.0,88.9375,88.9766,88.8749,88.9296,14022.0
2018-07-09 13:40:00,113.66,113.95,113.63,113.89,11088.0,88.9531,89.1801,88.9296,89.1331,11088.0
2018-07-09 13:50:00,113.9,114.19,113.9,114.08,21439.0,89.141,89.3679,89.141,89.2818,21439.0
2018-07-09 14:00:00,114.13,114.16,113.95,113.99,12383.0,89.321,89.3444,89.1801,89.2114,12383.0
2018-07-09 14:10:00,113.98,114.1,113.91,114.02,17155.0,89.2036,89.2975,89.1488,89.2349,17155.0
2018-07-09 14:20:00,113.99,114.01,113.86,113.92,11477.0,89.2114,89.227,89.1096,89.1566,11477.0
2018-07-09 14:30:00,113.93,114.19,113.93,114.19,14854.0,89.1644,89.3679,89.1644,89.3679,14854.0
2018-07-09 14:40:00,114.18,114.27,114.17,114.22,10292.0,89.3601,89.4305,89.3523,89.3914,10292.0
2018-07-09 14:50:00,114.23,114.28,114.2,114.26,7413.0,89.3992,89.4383,89.3757,89.4227,7413.0
2018-07-09 15:00:00,114.25,114.3,114.08,114.15,31843.0,89.4149,89.454,89.2818,89.3366,31843.0
2018-07-09 15:10:00,114.17,114.19,114.05,114.1,16841.0,89.3523,89.3679,89.2583,89.2975,16841.0
2018-07-09 15:20:00,114.09,114.17,114.01,114.17,19892.0,89.2897,89.3523,89.227,89.3523,19892.0
2018-07-09 15:30:00,114.18,114.29,114.12,114.14,32368.0,89.3601,89.4462,89.3131,89.3288,32368.0
2018-07-09 15:40:00,114.13,114.61,114.11,114.58,35709.0,89.321,89.6966,89.3053,89.6731,35709.0
2018-07-09 15:50:00,114.57,114.86,114.5,114.57,153086.0,89.6653,89.8923,89.6105,89.6653,153086.0
2018-07-10 09:30:00,114.41,115.07,114.35,114.52,25026.0,89.5401,90.0566,89.4931,89.6262,25026.0
2018-07-10 09:40:00,114.55,115.24,114.55,115.24,16665.0,89.6497,90.1897,89.6497,90.1897,16665.0
2018-07-10 09:50:00,115.26,115.31,115.06,115.15,10233.0,90.2053,90.2445,90.0488,90.1192,10233.0
2018-07-10 10:00:00,115.15,115.68,115.14,115.4,13808.0,90.1192,90.534,90.1114,90.3149,13808.0
2018-07-10 10:10:00,115.36,115.42,115.0,115.1,14254.0,90.2836,90.3305,90.0018,90.0801,14254.0
2018-07-10 10:20:00,115.1,115.27,114.86,115.18,13455.0,90.0801,90.2131,89.8923,90.1427,13455.0
2018-07-10 10:30:00,115.15,115.49,115.14,115.4,19921.0,90.1192,90.3853,90.1114,90.3149,19921.0
2018-07-10 10:40:00,115.38,115.54,115.36,115.45,14700.0,90.2992,90.4245,90.2836,90.354,14700.0
2018-07-10 10:50:00,115.48,115.54,115.34,115.39,14630.0,90.3775,90.4245,90.2679,90.3071,14630.0
2018-07-10 11:00:00,115.41,115.48,115.33,115.36,4848.0,90.3227,90.3775,90.2601,90.2836,4848.0
2018-07-10 11:10:00,115.38,115.73,115.38,115.73,11567.0,90.2992,90.5732,90.2992,90.5732,11567.0
2018-07-10 11:20:00,115.76,115.91,115.73,115.86,12591.0,90.5966,90.714,90.5732,90.6749,12591.0
2018-07-10 11:30:00,115.82,115.84,115.57,115.61,13213.0,90.6436,90.6592,90.4479,90.4792,13213.0
2018-07-10 11:40:00,115.61,115.84,115.61,115.84,5589.0,90.4792,90.6592,90.4792,90.6592,5589.0
2018-07-10 11:50:00,115.77,116.02,115.76,115.9,14467.0,90.6045,90.8001,90.5966,90.7062,14467.0
2018-07-10 12:00:00,115.84,115.95,115.77,115.85,4586.0,90.6592,90.7453,90.6045,90.6671,4586.0
2018-07-10 12:10:00,115.89,115.96,115.82,115.87,7827.0,90.6984,90.7532,90.6436,90.6827,7827.0
2018-07-10 12:20:00,115.9,115.97,115.73,115.73,7962.0,90.7062,90.761,90.5732,90.5732,7962.0
2018-07-10 12:30:00,115.73,115.76,115.55,115.62,8403.0,90.5732,90.5966,90.4323,90.4871,8403.0
2018-07-10 12:40:00,115.6,115.98,115.6,115.98,6866.0,90.4714,90.7688,90.4714,90.7688,6866.0
2018-07-10 12:50:00,115.97,116.02,115.87,115.91,8761.0,90.761,90.8001,90.6827,90.714,8761.0
2018-07-10 13:00:00,115.87,115.89,115.62,115.67,4820.0,90.6827,90.6984,90.4871,90.5262,4820.0
2018-07-10 13:10:00,115.69,115.77,115.68,115.74,3153.0,90.5418,90.6045,90.534,90.581,3153.0
2018-07-10 13:20:00,115.73,115.84,115.67,115.84,4190.0,90.5732,90.6592,90.5262,90.6592,4190.0
2018-07-10 13:30:00,115.8,115.85,115.72,115.8,4388.0,90.6279,90.6671,90.5653,90.6279,4388.0
2018-07-10 13:40:00,115.85,115.92,115.81,115.89,9290.0,90.6671,90.7219,90.6358,90.6984,9290.0
2018-07-10 13:50:00,115.89,115.89,115.7,115.77,9242.0,90.6984,90.6984,90.5497,90.6045,9242.0
2018-07-10 14:00:00,115.77,115.96,115.77,115.92,6494.0,90.6045,90.7532,90.6045,90.7219,6494.0
2018-07-10 14:10:00,115.93,115.99,115.88,115.97,11436.0,90.7297,90.7766,90.6905,90.761,11436.0
2018-07-10 14:20:00,115.99,116.1,115.99,116.05,17282.0,90.7766,90.8627,90.7766,90.8236,17282.0
2018-07-10 14:30:00,116.07,116.07,115.88,115.92,8162.0,90.8392,90.8392,90.6905,90.7219,8162.0
2018-07-10 14:40:00,115.89,115.99,115.84,115.88,10211.0,90.6984,90.7766,90.6592,90.6905,10211.0
2018-07-10 14:50:00,115.89,115.95,115.84,115.89,11315.0,90.6984,90.7453,90.6592,90.6984,11315.0
2018-07-10 15:00:00,115.89,115.98,115.85,115.94,10366.0,90.6984,90.7688,90.6671,90.7375,10366.0
2018-07-10 15:10:00,115.96,116.05,115.9,115.98,19039.0,90.7532,90.8236,90.7062,90.7688,19039.0
2018-07-10 15:20:00,115.94,116.06,115.87,115.97,18093.0,90.7375,90.8314,90.6827,90.761,18093.0
2018-07-10 15:30:00,115.98,116.04,115.79,115.86,47189.0,90.7688,90.8158,90.6201,90.6749,47189.0
2018-07-10 15:40:00,115.86,115.87,115.46,115.73,60640.0,90.6749,90.6827,90.3618,90.5732,60640.0
2018-07-10 15:50:00,115.72,115.9,115.67,115.82,107137.0,90.5653,90.7062,90.5262,90.6436,107137.0
2018-07-11 09:30:00,115.78,116.5,115.42,116.41,23292.0,90.6123,91.1758,90.3305,91.1053,23292.0
2018-07-11 09:40:00,116.36,116.53,116.21,116.43,20767.0,91.0662,91.1993,90.9488,91.121,20767.0
2018-07-11 09:50:00,116.39,116.63,116.22,116.22,15755.0,91.0897,91.2775,90.9566,90.9566,15755.0
2018-07-11 10:00:00,116.24,116.48,116.2,116.44,16708.0,90.9723,91.1601,90.941,91.1288,16708.0
2018-07-11 10:10:00,116.46,116.71,116.46,116.68,20166.0,91.1445,91.3401,91.1445,91.3166,20166.0
2018-07-11 10:20:00,116.67,116.67,116.41,116.52,27500.0,91.3088,91.3088,91.1053,91.1914,27500.0
2018-07-11 10:30:00,116.5,116.73,116.37,116.73,38141.0,91.1758,91.3558,91.074,91.3558,38141.0
2018-07-11 10:40:00,116.72,116.72,116.46,116.54,14678.0,91.348,91.348,91.1445,91.2071,14678.0
2018-07-11 10:50:00,116.5,116.6,116.46,116.49,9552.0,91.1758,91.254,91.1445,91.1679,9552.0
2018-07-11 11:00:00,116.49,116.68,116.47,116.53,22698.0,91.1679,91.3166,91.1523,91.1993,22698.0
2018-07-11 11:10:00,116.5,116.51,116.07,116.22,23096.0,91.1758,91.1836,90.8392,90.9566,23096.0
2018-07-11 11:20:00,116.22,116.38,116.18,116.35,9032.0,90.9566,91.0819,90.9253,91.0584,9032.0
2018-07-11 11:30:00,116.37,116.47,116.34,116.44,17982.0,91.074,91.1523,91.0506,91.1288,17982.0
2018-07-11 11:40:00,116.46,116.47,116.3,116.35,11514.0,91.1445,91.1523,91.0193,91.0584,11514.0
2018-07-11 11:50:00,116.34,116.38,116.05,116.09,13844.0,91.0506,91.0819,90.8236,90.8549,13844.0
2018-07-11 12:00:00,116.07,116.15,116.03,116.08,10316.0,90.8392,90.9019,90.8079,90.8471,10316.0
2018-07-11 12:10:00,116.13,116.21,116.1,116.13,12124.0,90.8862,90.9488,90.8627,90.8862,12124.0
2018-07-11 12:20:00,116.14,116.2,116.03,116.05,12177.0,90.894,90.941,90.8079,90.8236,12177.0
2018-07-11 12:30:00,116.07,116.16,116.04,116.13,11448.0,90.8392,90.9097,90.8158,90.8862,11448.0
2018-07-11 12:40:00,116.12,116.32,116.12,116.25,11711.0,90.8784,91.0349,90.8784,90.9801,11711.0
2018-07-11 12:50:00,116.25,116.38,116.23,116.38,8386.0,90.9801,91.0819,90.9645,91.0819,8386.0
2018-07-11 13:00:00,116.38,116.44,116.38,116.41,13074.0,91.0819,91.1288,91.0819,91.1053,13074.0
2018-07-11 13:10:00,116.35,116.5,116.31,116.46,7478.0,91.0584,91.1758,91.0271,91.1445,7478.0
2018-07-11 13:20:00,116.4,116.46,116.36,116.37,9993.0,91.0975,91.1445,91.0662,91.074,9993.0
2018-07-11 13:30:00,116.37,116.41,116.33,116.39,6222.0,91.074,91.1053,91.0427,91.0897,6222.0
2018-07-11 13:40:00,116.39,116.48,116.36,116.47,14037.0,91.0897,91.1601,91.0662,91.1523,14037.0
2018-07-11 13:50:00,116.48,116.56,116.41,116.54,9448.0,91.1601,91.2227,91.1053,91.2071,9448.0
2018-07-11 14:00:00,116.57,116.58,116.37,116.51,26144.0,91.2306,91.2384,91.074,91.1836,26144.0
2018-07-11 14:10:00,116.51,116.64,116.4,116.45,12914.0,91.1836,91.2853,91.0975,91.1366,12914.0
2018-07-11 14:20:00,116.45,116.58,116.44,116.51,9277.0,91.1366,91.2384,91.1288,91.1836,9277.0
2018-07-11 14:30:00,116.52,116.52,116.26,116.28,9761.0,91.1914,91.1914,90.9879,91.0036,9761.0
2018-07-11 14:40:00,116.3,116.41,116.26,116.36,11132.0,91.0193,91.1053,90.9879,91.0662,11132.0
2018-07-11 14:50:00,116.32,116.32,116.23,116.26,11712.0,91.0349,91.0349,90.9645,90.9879,11712.0
2018-07-11 15:00:00,116.27,116.39,116.17,116.39,17433.0,90.9958,91.0897,90.9175,91.0897,17433.0
2018-07-11 15:10:00,116.38,116.41,116.22,116.26,8025.0,91.0819,91.1053,90.9566,90.9879,8025.0
2018-07-11 15:20:00,116.21,116.28,116.14,116.17,15530.0,90.9488,91.0036,90.894,90.9175,15530.0
2018-07-11 15:30:00,116.17,116.36,116.13,116.33,36011.0,90.9175,91.0662,90.8862,91.0427,36011.0
2018-07-11 15:40:00,116.31,116.39,116.25,116.26,22185.0,91.0271,91.0897,90.9801,90.9879,22185.0
2018-07-11 15:50:00,116.26,116.39,116.2,116.24,65621.0,90.9879,91.0897,90.941,90.9723,65621.0
2018-07-12 09:30:00,116.54,116.68,116.16,116.27,43901.0,91.2071,91.3166,90.9097,90.9958,43901.0
2018-07-12 09:40:00,116.31,117.0,116.31,116.85,20829.0,91.0271,91.5671,91.0271,91.4497,20829.0
2018-07-12 09:50:00,116.92,117.43,116.92,117.41,19754.0,91.5045,91.9036,91.5045,91.888,19754.0
2018-07-12 10:00:00,117.33,117.39,116.91,117.04,22180.0,91.8254,91.8723,91.4967,91.5984,22180.0
2018-07-12 10:10:00,117.05,117.14,116.56,116.6,25448.0,91.6062,91.6767,91.2227,91.254,25448.0
2018-07-12 10:20:00,116.67,116.67,116.14,116.4,35144.0,91.3088,91.3088,90.894,91.0975,35144.0
2018-07-12 10:30:00,116.44,116.72,116.44,116.68,19886.0,91.1288,91.348,91.1288,91.3166,19886.0
2018-07-12 10:40:00,116.72,116.85,116.55,116.6,24333.0,91.348,91.4497,91.2149,91.254,24333.0
2018-07-12 10:50:00,116.57,116.61,116.41,116.61,6435.0,91.2306,91.2619,91.1053,91.2619,6435.0
2018-07-12 11:00:00,116.62,116.72,116.44,116.53,12016.0,91.2697,91.348,91.1288,91.1993,12016.0
2018-07-12 11:10:00,116.51,116.68,116.44,116.51,16204.0,91.1836,91.3166,91.1288,91.1836,16204.0
2018-07-12 11:20:00,116.54,116.6,116.43,116.53,34368.0,91.2071,91.254,91.121,91.1993,34368.0
2018-07-12 11:30:00,116.52,116.61,116.45,116.49,18181.0,91.1914,91.2619,91.1366,91.1679,18181.0
2018-07-12 11:40:00,116.49,116.64,116.47,116.62,10711.0,91.1679,91.2853,91.1523,91.2697,10711.0
2018-07-12 11:50:00,116.59,116.65,116.48,116.52,11303.0,91.2462,91.2932,91.1601,91.1914,11303.0
2018-07-12 12:00:00,116.5,116.65,116.49,116.6,12784.0,91.1758,91.2932,91.1679,91.254,12784.0
2018-07-12 12:10:00,116.59,116.76,116.59,116.7,8586.0,91.2462,91.3793,91.2462,91.3323,8586.0
2018-07-12 12:20:00,116.68,116.71,116.64,116.64,5220.0,91.3166,91.3401,91.2853,91.2853,5220.0
2018-07-12 12:30:00,116.64,116.65,116.53,116.58,9319.0,91.2853,91.2932,91.1993,91.2384,9319.0
2018-07-12 12:40:00,116.57,116.68,116.54,116.67,11266.0,91.2306,91.3166,91.2071,91.3088,11266.0
2018-07-12 12:50:00,116.65,116.71,116.63,116.66,8489.0,91.2932,91.3401,91.2775,91.301,8489.0
2018-07-12 13:00:00,116.64,116.66,116.52,116.54,10982.0,91.2853,91.301,91.1914,91.2071,10982.0
2018-07-12 13:10:00,116.57,116.65,116.55,116.65,6209.0,91.2306,91.2932,91.2149,91.2932,6209.0
2018-07-12 13:20:00,116.63,116.66,116.59,116.62,7267.0,91.2775,91.301,91.2462,91.2697,7267.0
2018-07-12 13:30:00,116.63,116.7,116.57,116.62,4968.0,91.2775,91.3323,91.2306,91.2697,4968.0
2018-07-12 13:40:00,116.67,116.68,116.56,116.65,7609.0,91.3088,91.3166,91.2227,91.2932,7609.0
2018-07-12 13:50:00,116.61,116.75,116.61,116.7,5371.0,91.2619,91.3714,91.2619,91.3323,5371.0
2018-07-12 14:00:00,116.68,116.74,116.63,116.71,7325.0,91.3166,91.3636,91.2775,91.3401,7325.0
2018-07-12 14:10:00,116.7,116.77,116.61,116.74,32807.0,91.3323,91.3871,91.2619,91.3636,32807.0
2018-07-12 14:20:00,116.74,116.74,116.67,116.69,24634.0,91.3636,91.3636,91.3088,91.3245,24634.0
2018-07-12 14:30:00,116.66,116.66,116.35,116.35,13078.0,91.301,91.301,91.0584,91.0584,13078.0
2018-07-12 14:40:00,116.37,116.42,116.34,116.39,7883.0,91.074,91.1132,91.0506,91.0897,7883.0
2018-07-12 14:50:00,116.42,116.53,116.34,116.5,10685.0,91.1132,91.1993,91.0506,91.1758,10685.0
2018-07-12 15:00:00,116.48,116.53,116.25,116.32,10476.0,91.1601,91.1993,90.9801,91.0349,10476.0
2018-07-12 15:10:00,116.3,116.52,116.3,116.45,29180.0,91.0193,91.1914,91.0193,91.1366,29180.0
2018-07-12 15:20:00,116.46,116.46,116.33,116.36,20569.0,91.1445,91.1445,91.0427,91.0662,20569.0
2018-07-12 15:30:00,116.37,116.41,116.33,116.41,25643.0,91.074,91.1053,91.0427,91.1053,25643.0
2018-07-12 15:40:00,116.41,116.51,116.14,116.2,51931.0,91.1053,91.1836,90.894,90.941,51931.0
2018-07-12 15:50:00,116.19,116.35,116.15,116.27,117902.0,90.9332,91.0584,90.9019,90.9958,117902.0
2018-07-13 09:30:00,116.55,117.05,116.55,116.62,11026.0,91.2149,91.6062,91.2149,91.2697,11026.0
2018-07-13 09:40:00,116.69,117.01,116.58,116.62,9078.0,91.3245,91.5749,91.2384,91.2697,9078.0
2018-07-13 09:50:00,116.62,116.69,116.05,116.08,12632.0,91.2697,91.3245,90.8236,90.8471,12632.0
2018-07-13 10:00:00,116.18,116.38,116.09,116.32,7707.0,90.9253,91.0819,90.8549,91.0349,7707.0
2018-07-13 10:10:00,116.26,116.34,116.0,116.08,44856.0,90.9879,91.0506,90.7845,90.8471,44856.0
2018-07-13 10:20:00,116.02,116.07,115.89,116.07,28294.0,90.8001,90.8392,90.6984,90.8392,28294.0
2018-07-13 10:30:00,116.22,116.31,116.15,116.2,13272.0,90.9566,91.0271,90.9019,90.941,13272.0
2018-07-13 10:40:00,116.23,116.5,116.22,116.31,10470.0,90.9645,91.1758,90.9566,91.0271,10470.0
2018-07-13 10:50:00,116.27,116.37,116.14,116.37,4007.0,90.9958,91.074,90.894,91.074,4007.0
2018-07-13 11:00:00,116.4,116.56,116.33,116.38,12310.0,91.0975,91.2227,91.0427,91.0819,12310.0
2018-07-13 11:10:00,116.42,116.49,116.24,116.42,10970.0,91.1132,91.1679,90.9723,91.1132,10970.0
2018-07-13 11:20:00,116.37,116.5,116.34,116.46,3102.0,91.074,91.1758,91.0506,91.1445,3102.0
2018-07-13 11:30:00,116.42,116.59,116.42,116.58,4703.0,91.1132,91.2462,91.1132,91.2384,4703.0
2018-07-13 11:40:00,116.55,116.63,116.45,116.63,5565.0,91.2149,91.2775,91.1366,91.2775,5565.0
2018-07-13 11:50:00,116.61,116.63,116.42,116.5,8400.0,91.2619,91.2775,91.1132,91.1758,8400.0
2018-07-13 12:00:00,116.48,116.58,116.42,116.49,8651.0,91.1601,91.2384,91.1132,91.1679,8651.0
2018-07-13 12:10:00,116.52,116.6,116.46,116.55,6250.0,91.1914,91.254,91.1445,91.2149,6250.0
2018-07-13 12:20:00,116.56,116.62,116.52,116.56,5473.0,91.2227,91.2697,91.1914,91.2227,5473.0
2018-07-13 12:30:00,116.55,116.56,116.47,116.52,6900.0,91.2149,91.2227,91.1523,91.1914,6900.0
2018-07-13 12:40:00,116.53,116.53,116.17,116.22,27212.0,91.1993,91.1993,90.9175,90.9566,27212.0
2018-07-13 12:50:00,116.22,116.34,116.22,116.29,7402.0,90.9566,91.0506,90.9566,91.0114,7402.0
2018-07-13 13:00:00,116.27,116.28,116.18,116.25,18146.0,90.9958,91.0036,90.9253,90.9801,18146.0
2018-07-13 13:10:00,116.26,116.26,116.17,116.23,2358.0,90.9879,90.9879,90.9175,90.9645,2358.0
2018-07-13 13:20:00,116.19,116.21,116.04,116.04,4900.0,90.9332,90.9488,90.8158,90.8158,4900.0
2018-07-13 13:30:00,116.08,116.18,116.08,116.16,8280.0,90.8471,90.9253,90.8471,90.9097,8280.0
2018-07-13 13:40:00,116.16,116.28,116.15,116.25,11229.0,90.9097,91.0036,90.9019,90.9801,11229.0
2018-07-13 13:50:00,116.23,116.26,116.1,116.11,10900.0,90.9645,90.9879,90.8627,90.8706,10900.0
2018-07-13 14:00:00,116.13,116.22,116.05,116.21,17696.0,90.8862,90.9566,90.8236,90.9488,17696.0
2018-07-13 14:10:00,116.21,116.24,116.17,116.19,10377.0,90.9488,90.9723,90.9175,90.9332,10377.0
2018-07-13 14:20:00,116.24,116.32,116.23,116.29,4382.0,90.9723,91.0349,90.9645,91.0114,4382.0
2018-07-13 14:30:00,116.28,116.32,116.27,116.31,3754.0,91.0036,91.0349,90.9958,91.0271,3754.0
2018-07-13 14:40:00,116.33,116.33,116.2,116.2,3560.0,91.0427,91.0427,90.941,90.941,3560.0
2018-07-13 14:50:00,116.22,116.3,116.22,116.3,4226.0,90.9566,91.0193,90.9566,91.0193,4226.0
2018-07-13 15:00:00,116.31,116.34,116.27,116.27,4928.0,91.0271,91.0506,90.9958,90.9958,4928.0
2018-07-13 15:10:00,116.27,116.28,116.17,116.18,10244.0,90.9958,91.0036,90.9175,90.9253,10244.0
2018-07-13 15:20:00,116.2,116.21,115.94,115.98,10998.0,90.941,90.9488,90.7375,90.7688,10998.0
2018-07-13 15:30:00,115.97,116.27,115.96,116.14,14969.0,90.761,90.9958,90.7532,90.894,14969.0
2018-07-13 15:40:00,116.14,116.26,116.08,116.21,42141.0,90.894,90.9879,90.8471,90.9488,42141.0
2018-07-13 15:50:00,116.22,116.34,116.17,116.28,102313.0,90.9566,91.0506,90.9175,91.0036,102313.0
2018-07-16 09:30:00,116.22,116.22,115.28,115.36,12256.0,90.9566,90.9566,90.221,90.2836,12256.0
2018-07-16 09:40:00,115.36,115.36,114.96,115.0,7361.0,90.2836,90.2836,89.9705,90.0018,7361.0
2018-07-16 09:50:00,115.05,115.05,114.66,114.68,13917.0,90.041,90.041,89.7357,89.7514,13917.0
2018-07-16 10:00:00,114.83,115.09,114.83,114.97,5306.0,89.8688,90.0723,89.8688,89.9784,5306.0
2018-07-16 10:10:00,114.95,115.03,114.78,114.83,17301.0,89.9627,90.0253,89.8297,89.8688,17301.0
2018-07-16 10:20:00,114.88,115.28,114.87,115.19,6321.0,89.9079,90.221,89.9001,90.1505,6321.0
2018-07-16 10:30:00,115.19,115.38,115.13,115.36,5392.0,90.1505,90.2992,90.1036,90.2836,5392.0
2018-07-16 10:40:00,115.36,115.61,115.36,115.6,6093.0,90.2836,90.4792,90.2836,90.4714,6093.0
2018-07-16 10:50:00,115.64,115.84,115.64,115.8,8278.0,90.5027,90.6592,90.5027,90.6279,8278.0
2018-07-16 11:00:00,115.83,115.84,115.71,115.71,6035.0,90.6514,90.6592,90.5575,90.5575,6035.0
2018-07-16 11:10:00,115.67,115.81,115.49,115.8,7374.0,90.5262,90.6358,90.3853,90.6279,7374.0
2018-07-16 11:20:00,115.83,115.94,115.7,115.75,8865.0,90.6514,90.7375,90.5497,90.5888,8865.0
2018-07-16 11:30:00,115.78,115.82,115.59,115.59,3540.0,90.6123,90.6436,90.4636,90.4636,3540.0
2018-07-16 11:40:00,115.62,115.82,115.46,115.53,5070.0,90.4871,90.6436,90.3618,90.4166,5070.0
2018-07-16 11:50:00,115.53,115.63,115.37,115.55,3950.0,90.4166,90.4949,90.2914,90.4323,3950.0
2018-07-16 12:00:00,115.55,115.69,115.51,115.68,3087.0,90.4323,90.5418,90.401,90.534,3087.0
2018-07-16 12:10:00,115.59,115.69,115.59,115.65,1400.0,90.4636,90.5418,90.4636,90.5105,1400.0
2018-07-16 12:20:00,115.62,115.86,115.59,115.86,5932.0,90.4871,90.6749,90.4636,90.6749,5932.0
2018-07-16 12:30:00,115.82,115.82,115.7,115.76,3851.0,90.6436,90.6436,90.5497,90.5966,3851.0
2018-07-16 12:40:00,115.69,115.79,115.69,115.79,1200.0,90.5418,90.6201,90.5418,90.6201,1200.0
2018-07-16 12:50:00,115.81,115.99,115.8,115.93,7806.0,90.6358,90.7766,90.6279,90.7297,7806.0
2018-07-16 13:00:00,115.92,115.92,115.75,115.85,2874.0,90.7219,90.7219,90.5888,90.6671,2874.0
2018-07-16 13:10:00,115.87,115.87,115.76,115.76,5065.0,90.6827,90.6827,90.5966,90.5966,5065.0
2018-07-16 13:20:00,115.82,115.84,115.65,115.74,5567.0,90.6436,90.6592,90.5105,90.581,5567.0
2018-07-16 13:30:00,115.71,115.71,115.61,115.69,2600.0,90.5575,90.5575,90.4792,90.5418,2600.0
2018-07-16 13:40:00,115.75,115.77,115.61,115.61,3676.0,90.5888,90.6045,90.4792,90.4792,3676.0
2018-07-16 13:50:00,115.63,115.8,115.63,115.73,3385.0,90.4949,90.6279,90.4949,90.5732,3385.0
2018-07-16 14:00:00,115.73,115.73,115.6,115.72,7307.0,90.5732,90.5732,90.4714,90.5653,7307.0
2018-07-16 14:10:00,115.7,115.85,115.67,115.85,6406.0,90.5497,90.6671,90.5262,90.6671,6406.0
2018-07-16 14:20:00,115.84,115.88,115.82,115.82,6486.0,90.6592,90.6905,90.6436,90.6436,6486.0
2018-07-16 14:30:00,115.83,115.86,115.7,115.72,4225.0,90.6514,90.6749,90.5497,90.5653,4225.0
2018-07-16 14:40:00,115.66,115.75,115.6,115.67,11100.0,90.5184,90.5888,90.4714,90.5262,11100.0
2018-07-16 14:50:00,115.67,115.7,115.62,115.62,2192.0,90.5262,90.5497,90.4871,90.4871,2192.0
2018-07-16 15:00:00,115.62,115.75,115.58,115.75,4928.0,90.4871,90.5888,90.4558,90.5888,4928.0
2018-07-16 15:10:00,115.76,115.82,115.74,115.77,3887.0,90.5966,90.6436,90.581,90.6045,3887.0
2018-07-16 15:20:00,115.79,115.84,115.77,115.82,5166.0,90.6201,90.6592,90.6045,90.6436,5166.0
2018-07-16 15:30:00,115.77,115.77,115.69,115.74,5765.0,90.6045,90.6045,90.5418,90.581,5765.0
2018-07-16 15:40:00,115.75,115.77,115.57,115.59,21534.0,90.5888,90.6045,90.4479,90.4636,21534.0
2018-07-16 15:50:00,115.57,115.7,115.54,115.67,51208.0,90.4479,90.5497,90.4245,90.5262,51208.0
2018-07-17 09:30:00,116.47,116.56,115.44,115.73,36401.0,91.1523,91.2227,90.3462,90.5732,36401.0
2018-07-17 09:40:00,115.76,116.23,115.74,116.09,13111.0,90.5966,90.9645,90.581,90.8549,13111.0
2018-07-17 09:50:00,116.03,116.03,115.28,115.28,15238.0,90.8079,90.8079,90.221,90.221,15238.0
2018-07-17 10:00:00,115.32,115.47,115.16,115.34,16448.0,90.2523,90.3697,90.1271,90.2679,16448.0
2018-07-17 10:10:00,115.32,115.62,115.31,115.62,15026.0,90.2523,90.4871,90.2445,90.4871,15026.0
2018-07-17 10:20:00,115.63,115.75,115.56,115.72,11754.0,90.4949,90.5888,90.4401,90.5653,11754.0
2018-07-17 10:30:00,115.69,115.9,115.63,115.89,16038.0,90.5418,90.7062,90.4949,90.6984,16038.0
2018-07-17 10:40:00,115.85,115.9,115.48,115.48,9396.0,90.6671,90.7062,90.3775,90.3775,9396.0
2018-07-17 10:50:00,115.45,115.58,115.44,115.51,10442.0,90.354,90.4558,90.3462,90.401,10442.0
2018-07-17 11:00:00,115.51,116.02,115.5,116.02,12963.0,90.401,90.8001,90.3932,90.8001,12963.0
2018-07-17 11:10:00,116.02,116.02,115.86,115.94,11925.0,90.8001,90.8001,90.6749,90.7375,11925.0
2018-07-17 11:20:00,115.92,115.92,115.7,115.82,9498.0,90.7219,90.7219,90.5497,90.6436,9498.0
2018-07-17 11:30:00,115.84,115.93,115.7,115.78,12414.0,90.6592,90.7297,90.5497,90.6123,12414.0
2018-07-17 11:40:00,115.76,115.87,115.72,115.83,10401.0,90.5966,90.6827,90.5653,90.6514,10401.0
2018-07-17 11:50:00,115.83,115.9,115.79,115.8,9655.0,90.6514,90.7062,90.6201,90.6279,9655.0
2018-07-17 12:00:00,115.83,115.83,115.53,115.53,12261.0,90.6514,90.6514,90.4166,90.4166,12261.0
2018-07-17 12:10:00,115.53,115.53,115.42,115.48,10584.0,90.4166,90.4166,90.3305,90.3775,10584.0
2018-07-17 12:20:00,115.51,115.63,115.47,115.59,11945.0,90.401,90.4949,90.3697,90.4636,11945.0
2018-07-17 12:30:00,115.62,115.83,115.61,115.61,22265.0,90.4871,90.6514,90.4792,90.4792,22265.0
2018-07-17 12:40:00,115.62,115.68,115.62,115.66,15292.0,90.4871,90.534,90.4871,90.5184,15292.0
2018-07-17 12:50:00,115.68,115.71,115.51,115.53,18006.0,90.534,90.5575,90.401,90.4166,18006.0
2018-07-17 13:00:00,115.53,115.61,115.48,115.49,13420.0,90.4166,90.4792,90.3775,90.3853,13420.0
2018-07-17 13:10:00,115.5,115.56,115.42,115.42,15891.0,90.3932,90.4401,90.3305,90.3305,15891.0
2018-07-17 13:20:00,115.42,115.45,115.29,115.31,13177.0,90.3305,90.354,90.2288,90.2445,13177.0
2018-07-17 13:30:00,115.29,115.49,115.28,115.42,25094.0,90.2288,90.3853,90.221,90.3305,25094.0
2018-07-17 13:40:00,115.4,115.46,115.37,115.44,7256.0,90.3149,90.3618,90.2914,90.3462,7256.0
2018-07-17 13:50:00,115.46,115.46,115.38,115.41,13465.0,90.3618,90.3618,90.2992,90.3227,13465.0
2018-07-17 14:00:00,115.4,115.64,115.38,115.6,14728.0,90.3149,90.5027,90.2992,90.4714,14728.0
2018-07-17 14:10:00,115.56,115.59,115.45,115.49,4339.0,90.4401,90.4636,90.354,90.3853,4339.0
2018-07-17 14:20:00,115.49,115.63,115.47,115.56,12070.0,90.3853,90.4949,90.3697,90.4401,12070.0
2018-07-17 14:30:00,115.56,115.7,115.46,115.67,16432.0,90.4401,90.5497,90.3618,90.5262,16432.0
2018-07-17 14:40:00,115.65,115.76,115.59,115.73,16389.0,90.5105,90.5966,90.4636,90.5732,16389.0
2018-07-17 14:50:00,115.74,115.78,115.61,115.74,16237.0,90.581,90.6123,90.4792,90.581,16237.0
2018-07-17 15:00:00,115.76,115.84,115.68,115.68,11996.0,90.5966,90.6592,90.534,90.534,11996.0
2018-07-17 15:10:00,115.71,116.09,115.71,115.97,20433.0,90.5575,90.8549,90.5575,90.761,20433.0
2018-07-17 15:20:00,115.95,116.06,115.89,116.02,20470.0,90.7453,90.8314,90.6984,90.8001,20470.0
2018-07-17 15:30:00,116.01,116.03,115.73,115.89,23037.0,90.7923,90.8079,90.5732,90.6984,23037.0
2018-07-17 15:40:00,115.89,115.91,115.75,115.86,34954.0,90.6984,90.714,90.5888,90.6749,34954.0
2018-07-17 15:50:00,115.84,115.98,115.77,115.92,136036.0,90.6592,90.7688,90.6045,90.7219,136036.0
2018-07-18 09:30:00,115.48,116.26,115.47,115.98,23123.0,90.3775,90.9879,90.3697,90.7688,23123.0
2018-07-18 09:40:00,115.91,116.11,115.57,115.61,14657.0,90.714,90.8706,90.4479,90.4792,14657.0
2018-07-18 09:50:00,115.57,115.81,115.37,115.42,10560.0,90.4479,90.6358,90.2914,90.3305,10560.0
2018-07-18 10:00:00,115.4,115.81,115.4,115.49,14752.0,90.3149,90.6358,90.3149,90.3853,14752.0
2018-07-18 10:10:00,115.43,115.56,115.32,115.32,12231.0,90.3384,90.4401,90.2523,90.2523,12231.0
2018-07-18 10:20:00,115.28,115.46,115.13,115.21,16761.0,90.221,90.3618,90.1036,90.1662,16761.0
2018-07-18 10:30:00,115.2,115.42,114.91,114.96,12382.0,90.1584,90.3305,89.9314,89.9705,12382.0
2018-07-18 10:40:00,114.93,115.11,114.75,115.03,21572.0,89.9471,90.0879,89.8062,90.0253,21572.0
2018-07-18 10:50:00,114.95,115.0,114.74,114.75,21710.0,89.9627,90.0018,89.7984,89.8062,21710.0
2018-07-18 11:00:00,114.72,114.82,114.64,114.82,15415.0,89.7827,89.861,89.7201,89.861,15415.0
2018-07-18 11:10:00,114.84,114.94,114.54,114.54,13812.0,89.8766,89.9549,89.6418,89.6418,13812.0
2018-07-18 11:20:00,114.52,114.54,114.34,114.53,16573.0,89.6262,89.6418,89.4853,89.634,16573.0
2018-07-18 11:30:00,114.54,114.7,114.51,114.63,14558.0,89.6418,89.7671,89.6184,89.7123,14558.0
2018-07-18 11:40:00,114.61,114.66,114.52,114.65,11015.0,89.6966,89.7357,89.6262,89.7279,11015.0
2018-07-18 11:50:00,114.66,114.89,114.63,114.85,16752.0,89.7357,89.9157,89.7123,89.8844,16752.0
2018-07-18 12:00:00,114.88,115.15,114.79,115.15,18808.0,89.9079,90.1192,89.8375,90.1192,18808.0
2018-07-18 12:10:00,115.14,115.22,114.9,114.98,39448.0,90.1114,90.174,89.9236,89.9862,39448.0
2018-07-18 12:20:00,114.95,115.27,114.94,115.27,12952.0,89.9627,90.2131,89.9549,90.2131,12952.0
2018-07-18 12:30:00,115.25,115.31,115.16,115.22,19945.0,90.1975,90.2445,90.1271,90.174,19945.0
2018-07-18 12:40:00,115.22,115.26,115.18,115.18,22222.0,90.174,90.2053,90.1427,90.1427,22222.0
2018-07-18 12:50:00,115.17,115.19,114.92,115.01,17448.0,90.1349,90.1505,89.9392,90.0097,17448.0
2018-07-18 13:00:00,115.01,115.12,115.01,115.08,18108.0,90.0097,90.0958,90.0097,90.0644,18108.0
2018-07-18 13:10:00,115.09,115.18,115.09,115.12,10337.0,90.0723,90.1427,90.0723,90.0958,10337.0
2018-07-18 13:20:00,115.11,115.17,115.08,115.16,9391.0,90.0879,90.1349,90.0644,90.1271,9391.0
2018-07-18 13:30:00,115.15,115.17,115.06,115.14,25227.0,90.1192,90.1349,90.0488,90.1114,25227.0
2018-07-18 13:40:00,115.14,115.15,115.01,115.03,17423.0,90.1114,90.1192,90.0097,90.0253,17423.0
2018-07-18 13:50:00,115.04,115.07,114.94,115.01,10616.0,90.0331,90.0566,89.9549,90.0097,10616.0
2018-07-18 14:00:00,115.01,115.09,114.97,115.08,11713.0,90.0097,90.0723,89.9784,90.0644,11713.0
2018-07-18 14:10:00,115.09,115.17,115.06,115.07,15131.0,90.0723,90.1349,90.0488,90.0566,15131.0
2018-07-18 14:20:00,115.07,115.2,115.07,115.18,10848.0,90.0566,90.1584,90.0566,90.1427,10848.0
2018-07-18 14:30:00,115.18,115.29,115.15,115.28,36567.0,90.1427,90.2288,90.1192,90.221,36567.0
2018-07-18 14:40:00,115.3,115.31,115.18,115.27,20243.0,90.2366,90.2445,90.1427,90.2131,20243.0
2018-07-18 14:50:00,115.26,115.39,115.26,115.38,14809.0,90.2053,90.3071,90.2053,90.2992,14809.0
2018-07-18 15:00:00,115.37,115.47,115.31,115.33,30462.0,90.2914,90.3697,90.2445,90.2601,30462.0
2018-07-18 15:10:00,115.33,115.37,115.14,115.14,25164.0,90.2601,90.2914,90.1114,90.1114,25164.0
2018-07-18 15:20:00,115.14,115.3,115.1,115.3,24514.0,90.1114,90.2366,90.0801,90.2366,24514.0
2018-07-18 15:30:00,115.3,115.3,115.13,115.15,38056.0,90.2366,90.2366,90.1036,90.1192,38056.0
2018-07-18 15:40:00,115.15,115.19,115.05,115.19,42538.0,90.1192,90.1505,90.041,90.1505,42538.0
2018-07-18 15:50:00,115.19,115.37,115.15,115.27,100538.0,90.1505,90.2914,90.1192,90.2131,100538.0
2018-07-19 09:30:00,114.93,116.17,114.93,116.02,47696.0,89.9471,90.9175,89.9471,90.8001,47696.0
2018-07-19 09:40:00,115.93,116.13,115.78,115.96,11300.0,90.7297,90.8862,90.6123,90.7532,11300.0
2018-07-19 09:50:00,115.98,116.07,115.73,115.95,13070.0,90.7688,90.8392,90.5732,90.7453,13070.0
2018-07-19 10:00:00,116.0,116.4,116.0,116.4,21076.0,90.7845,91.0975,90.7845,91.0975,21076.0
2018-07-19 10:10:00,116.44,116.5,116.28,116.36,14522.0,91.1288,91.1758,91.0036,91.0662,14522.0
2018-07-19 10:20:00,116.4,116.56,116.23,116.56,11479.0,91.0975,91.2227,90.9645,91.2227,11479.0
2018-07-19 10:30:00,116.5,116.5,116.15,116.15,12328.0,91.1758,91.1758,90.9019,90.9019,12328.0
2018-07-19 10:40:00,116.13,116.35,116.0,116.35,23089.0,90.8862,91.0584,90.7845,91.0584,23089.0
2018-07-19 10:50:00,116.34,116.47,116.26,116.39,37427.0,91.0506,91.1523,90.9879,91.0897,37427.0
2018-07-19 11:00:00,116.43,116.51,116.1,116.26,22295.0,91.121,91.1836,90.8627,90.9879,22295.0
2018-07-19 11:10:00,116.27,116.5,116.27,116.38,26536.0,90.9958,91.1758,90.9958,91.0819,26536.0
2018-07-19 11:20:00,116.39,116.39,116.19,116.2,18037.0,91.0897,91.0897,90.9332,90.941,18037.0
2018-07-19 11:30:00,116.18,116.24,116.04,116.2,15167.0,90.9253,90.9723,90.8158,90.941,15167.0
2018-07-19 11:40:00,116.19,116.47,116.17,116.38,20572.0,90.9332,91.1523,90.9175,91.0819,20572.0
2018-07-19 11:50:00,116.34,116.49,116.32,116.48,7350.0,91.0506,91.1679,91.0349,91.1601,7350.0
2018-07-19 12:00:00,116.5,116.71,116.35,116.59,19671.0,91.1758,91.3401,91.0584,91.2462,19671.0
2018-07-19 12:10:00,116.58,116.66,116.49,116.6,9900.0,91.2384,91.301,91.1679,91.254,9900.0
2018-07-19 12:20:00,116.68,116.82,116.61,116.7,8435.0,91.3166,91.4262,91.2619,91.3323,8435.0
2018-07-19 12:30:00,116.72,116.8,116.56,116.56,9360.0,91.348,91.4106,91.2227,91.2227,9360.0
2018-07-19 12:40:00,116.56,116.69,116.52,116.69,6363.0,91.2227,91.3245,91.1914,91.3245,6363.0
2018-07-19 12:50:00,116.7,116.9,116.7,116.85,23781.0,91.3323,91.4888,91.3323,91.4497,23781.0
2018-07-19 13:00:00,116.85,117.05,116.79,117.04,14423.0,91.4497,91.6062,91.4027,91.5984,14423.0
2018-07-19 13:10:00,117.03,117.22,116.95,117.04,10766.0,91.5906,91.7393,91.528,91.5984,10766.0
2018-07-19 13:20:00,117.01,117.03,116.9,116.97,44266.0,91.5749,91.5906,91.4888,91.5436,44266.0
2018-07-19 13:30:00,116.95,116.95,116.81,116.85,26693.0,91.528,91.528,91.4184,91.4497,26693.0
2018-07-19 13:40:00,116.85,116.85,116.65,116.68,27304.0,91.4497,91.4497,91.2932,91.3166,27304.0
2018-07-19 13:50:00,116.66,116.72,116.59,116.67,32277.0,91.301,91.348,91.2462,91.3088,32277.0
2018-07-19 14:00:00,116.67,116.94,116.65,116.92,31681.0,91.3088,91.5201,91.2932,91.5045,31681.0
2018-07-19 14:10:00,116.89,117.03,116.89,117.0,10911.0,91.481,91.5906,91.481,91.5671,10911.0
2018-07-19 14:20:00,117.0,117.01,116.82,116.93,12803.0,91.5671,91.5749,91.4262,91.5123,12803.0
2018-07-19 14:30:00,116.93,117.14,116.88,116.88,22619.0,91.5123,91.6767,91.4732,91.4732,22619.0
2018-07-19 14:40:00,116.85,116.95,116.81,116.88,27294.0,91.4497,91.528,91.4184,91.4732,27294.0
2018-07-19 14:50:00,116.88,117.04,116.83,117.04,21642.0,91.4732,91.5984,91.434,91.5984,21642.0
2018-07-19 15:00:00,117.05,117.19,116.95,117.17,18369.0,91.6062,91.7158,91.528,91.7001,18369.0
2018-07-19 15:10:00,117.17,117.3,116.93,116.98,30710.0,91.7001,91.8019,91.5123,91.5514,30710.0
2018-07-19 15:20:00,116.97,117.07,116.96,116.99,21500.0,91.5436,91.6219,91.5358,91.5593,21500.0
2018-07-19 15:30:00,117.01,117.01,116.81,116.92,29008.0,91.5749,91.5749,91.4184,91.5045,29008.0
2018-07-19 15:40:00,116.89,116.93,116.52,116.52,48499.0,91.481,91.5123,91.1914,91.1914,48499.0
2018-07-19 15:50:00,116.52,116.75,116.48,116.7,88733.0,91.1914,91.3714,91.1601,91.3323,88733.0
2018-07-20 09:30:00,116.61,116.65,116.18,116.48,64450.0,91.2619,91.2932,90.9253,91.1601,64450.0
2018-07-20 09:40:00,116.52,116.53,115.9,115.9,22972.0,91.1914,91.1993,90.7062,90.7062,22972.0
2018-07-20 09:50:00,115.78,116.16,115.64,116.09,10197.0,90.6123,90.9097,90.5027,90.8549,10197.0
2018-07-20 10:00:00,116.02,116.06,115.42,115.42,15560.0,90.8001,90.8314,90.3305,90.3305,15560.0
2018-07-20 10:10:00,115.41,115.68,115.36,115.4,22192.0,90.3227,90.534,90.2836,90.3149,22192.0
2018-07-20 10:20:00,115.43,115.5,115.3,115.45,16368.0,90.3384,90.3932,90.2366,90.354,16368.0
2018-07-20 10:30:00,115.46,115.54,115.38,115.54,14263.0,90.3618,90.4245,90.2992,90.4245,14263.0
2018-07-20 10:40:00,115.55,115.56,115.36,115.56,19428.0,90.4323,90.4401,90.2836,90.4401,19428.0
2018-07-20 10:50:00,115.54,115.58,115.19,115.28,13342.0,90.4245,90.4558,90.1505,90.221,13342.0
2018-07-20 11:00:00,115.35,115.43,115.28,115.33,10562.0,90.2758,90.3384,90.221,90.2601,10562.0
2018-07-20 11:10:00,115.37,115.59,115.35,115.56,10797.0,90.2914,90.4636,90.2758,90.4401,10797.0
2018-07-20 11:20:00,115.61,115.79,115.45,115.49,21614.0,90.4792,90.6201,90.354,90.3853,21614.0
2018-07-20 11:30:00,115.48,115.61,115.45,115.48,10310.0,90.3775,90.4792,90.354,90.3775,10310.0
2018-07-20 11:40:00,115.53,115.71,115.53,115.68,10819.0,90.4166,90.5575,90.4166,90.534,10819.0
2018-07-20 11:50:00,115.69,115.88,115.57,115.86,15995.0,90.5418,90.6905,90.4479,90.6749,15995.0
2018-07-20 12:00:00,115.84,116.05,115.82,116.05,12317.0,90.6592,90.8236,90.6436,90.8236,12317.0
2018-07-20 12:10:00,116.07,116.21,115.98,115.99,12084.0,90.8392,90.9488,90.7688,90.7766,12084.0
2018-07-20 12:20:00,116.01,116.17,116.0,116.08,6934.0,90.7923,90.9175,90.7845,90.8471,6934.0
2018-07-20 12:30:00,116.05,116.13,115.95,115.97,10112.0,90.8236,90.8862,90.7453,90.761,10112.0
2018-07-20 12:40:00,116.0,116.09,115.95,116.0,21383.0,90.7845,90.8549,90.7453,90.7845,21383.0
2018-07-20 12:50:00,116.02,116.04,115.78,115.82,16257.0,90.8001,90.8158,90.6123,90.6436,16257.0
2018-07-20 13:00:00,115.8,115.82,115.66,115.8,13746.0,90.6279,90.6436,90.5184,90.6279,13746.0
2018-07-20 13:10:00,115.8,115.83,115.76,115.8,12223.0,90.6279,90.6514,90.5966,90.6279,12223.0
2018-07-20 13:20:00,115.8,115.8,115.6,115.69,13880.0,90.6279,90.6279,90.4714,90.5418,13880.0
2018-07-20 13:30:00,115.67,115.79,115.55,115.55,10339.0,90.5262,90.6201,90.4323,90.4323,10339.0
2018-07-20 13:40:00,115.58,115.59,115.33,115.35,11511.0,90.4558,90.4636,90.2601,90.2758,11511.0
2018-07-20 13:50:00,115.35,115.45,115.31,115.42,15747.0,90.2758,90.354,90.2445,90.3305,15747.0
2018-07-20 14:00:00,115.43,115.68,115.43,115.62,16658.0,90.3384,90.534,90.3384,90.4871,16658.0
2018-07-20 14:10:00,115.55,115.57,115.36,115.39,10218.0,90.4323,90.4479,90.2836,90.3071,10218.0
2018-07-20 14:20:00,115.39,115.43,115.28,115.29,19429.0,90.3071,90.3384,90.221,90.2288,19429.0
2018-07-20 14:30:00,115.28,115.32,115.09,115.27,23987.0,90.221,90.2523,90.0723,90.2131,23987.0
2018-07-20 14:40:00,115.27,115.47,115.21,115.46,14954.0,90.2131,90.3697,90.1662,90.3618,14954.0
2018-07-20 14:50:00,115.47,115.6,115.39,115.59,65835.0,90.3697,90.4714,90.3071,90.4636,65835.0
2018-07-20 15:00:00,115.59,115.66,115.44,115.44,28849.0,90.4636,90.5184,90.3462,90.3462,28849.0
2018-07-20 15:10:00,115.46,115.55,115.41,115.55,22822.0,90.3618,90.4323,90.3227,90.4323,22822.0
2018-07-20 15:20:00,115.55,115.61,115.44,115.54,46519.0,90.4323,90.4792,90.3462,90.4245,46519.0
2018-07-20 15:30:00,115.55,115.71,115.54,115.65,26090.0,90.4323,90.5575,90.4245,90.5105,26090.0
2018-07-20 15:40:00,115.65,115.98,115.65,115.94,41451.0,90.5105,90.7688,90.5105,90.7375,41451.0
2018-07-20 15:50:00,115.94,116.05,115.73,115.97,155919.0,90.7375,90.8236,90.5732,90.761,155919.0
2018-07-23 09:30:00,115.96,116.02,115.66,115.66,19309.0,90.7532,90.8001,90.5184,90.5184,19309.0
2018-07-23 09:40:00,115.6,115.8,115.59,115.78,21615.0,90.4714,90.6279,90.4636,90.6123,21615.0
2018-07-23 09:50:00,115.75,115.96,115.59,115.96,7508.0,90.5888,90.7532,90.4636,90.7532,7508.0
2018-07-23 10:00:00,115.92,115.92,115.73,115.76,9150.0,90.7219,90.7219,90.5732,90.5966,9150.0
2018-07-23 10:10:00,115.75,115.82,115.46,115.5,26104.0,90.5888,90.6436,90.3618,90.3932,26104.0
2018-07-23 10:20:00,115.48,115.77,115.42,115.67,17078.0,90.3775,90.6045,90.3305,90.5262,17078.0
2018-07-23 10:30:00,115.68,115.68,115.53,115.61,8709.0,90.534,90.534,90.4166,90.4792,8709.0
2018-07-23 10:40:00,115.6,115.8,115.55,115.72,14592.0,90.4714,90.6279,90.4323,90.5653,14592.0
2018-07-23 10:50:00,115.77,115.83,115.5,115.51,17651.0,90.6045,90.6514,90.3932,90.401,17651.0
2018-07-23 11:00:00,115.46,115.54,115.25,115.29,41566.0,90.3618,90.4245,90.1975,90.2288,41566.0
2018-07-23 11:10:00,115.3,115.3,115.09,115.25,28695.0,90.2366,90.2366,90.0723,90.1975,28695.0
2018-07-23 11:20:00,115.24,115.29,114.96,114.98,25693.0,90.1897,90.2288,89.9705,89.9862,25693.0
2018-07-23 11:30:00,114.96,115.12,114.94,115.1,19771.0,89.9705,90.0958,89.9549,90.0801,19771.0
2018-07-23 11:40:00,115.12,115.16,114.95,114.97,20075.0,90.0958,90.1271,89.9627,89.9784,20075.0
2018-07-23 11:50:00,114.95,115.05,114.84,115.02,16517.0,89.9627,90.041,89.8766,90.0175,16517.0
2018-07-23 12:00:00,115.04,115.14,115.0,115.09,14988.0,90.0331,90.1114,90.0018,90.0723,14988.0
2018-07-23 12:10:00,115.11,115.21,115.11,115.21,13412.0,90.0879,90.1662,90.0879,90.1662,13412.0
2018-07-23 12:20:00,115.2,115.29,115.16,115.25,8919.0,90.1584,90.2288,90.1271,90.1975,8919.0
2018-07-23 12:30:00,115.26,115.28,115.16,115.28,11873.0,90.2053,90.221,90.1271,90.221,11873.0
2018-07-23 12:40:00,115.25,115.46,115.24,115.43,18748.0,90.1975,90.3618,90.1897,90.3384,18748.0
2018-07-23 12:50:00,115.46,115.46,115.23,115.24,19261.0,90.3618,90.3618,90.1818,90.1897,19261.0
2018-07-23 13:00:00,115.27,115.35,115.25,115.28,12878.0,90.2131,90.2758,90.1975,90.221,12878.0
2018-07-23 13:10:00,115.29,115.49,115.28,115.49,12739.0,90.2288,90.3853,90.221,90.3853,12739.0
2018-07-23 13:20:00,115.47,115.54,115.47,115.53,8723.0,90.3697,90.4245,90.3697,90.4166,8723.0
2018-07-23 13:30:00,115.52,115.53,115.43,115.43,12224.0,90.4088,90.4166,90.3384,90.3384,12224.0
2018-07-23 13:40:00,115.44,115.53,115.43,115.47,10001.0,90.3462,90.4166,90.3384,90.3697,10001.0
2018-07-23 13:50:00,115.48,115.49,115.39,115.49,16872.0,90.3775,90.3853,90.3071,90.3853,16872.0
2018-07-23 14:00:00,115.5,115.57,115.45,115.48,13295.0,90.3932,90.4479,90.354,90.3775,13295.0
2018-07-23 14:10:00,115.49,115.64,115.48,115.59,20922.0,90.3853,90.5027,90.3775,90.4636,20922.0
2018-07-23 14:20:00,115.56,115.57,115.48,115.52,10192.0,90.4401,90.4479,90.3775,90.4088,10192.0
2018-07-23 14:30:00,115.54,115.63,115.49,115.55,22125.0,90.4245,90.4949,90.3853,90.4323,22125.0
2018-07-23 14:40:00,115.54,115.59,115.5,115.57,17533.0,90.4245,90.4636,90.3932,90.4479,17533.0
2018-07-23 14:50:00,115.59,115.7,115.58,115.66,24203.0,90.4636,90.5497,90.4558,90.5184,24203.0
2018-07-23 15:00:00,115.65,115.69,115.6,115.64,25253.0,90.5105,90.5418,90.4714,90.5027,25253.0
2018-07-23 15:10:00,115.64,115.71,115.58,115.58,23000.0,90.5027,90.5575,90.4558,90.4558,23000.0
2018-07-23 15:20:00,115.57,115.59,115.45,115.51,25701.0,90.4479,90.4636,90.354,90.401,25701.0
2018-07-23 15:30:00,115.52,115.64,115.52,115.64,31990.0,90.4088,90.5027,90.4088,90.5027,31990.0
2018-07-23 15:40:00,115.61,115.72,115.6,115.72,37989.0,90.4792,90.5653,90.4714,90.5653,37989.0
2018-07-23 15:50:00,115.71,115.83,115.67,115.83,138340.0,90.5575,90.6514,90.5262,90.6514,138340.0
2018-07-24 09:30:00,115.87,116.11,115.27,115.49,29829.0,90.6827,90.8706,90.2131,90.3853,29829.0
2018-07-24 09:40:00,115.56,115.64,114.9,114.99,33875.0,90.4401,90.5027,89.9236,89.994,33875.0
2018-07-24 09:50:00,115.02,115.23,114.87,115.13,32710.0,90.0175,90.1818,89.9001,90.1036,32710.0
2018-07-24 10:00:00,115.15,115.23,114.96,115.23,27459.0,90.1192,90.1818,89.9705,90.1818,27459.0
2018-07-24 10:10:00,115.16,115.27,114.97,115.27,26877.0,90.1271,90.2131,89.9784,90.2131,26877.0
2018-07-24 10:20:00,115.27,115.34,115.21,115.23,17721.0,90.2131,90.2679,90.1662,90.1818,17721.0
2018-07-24 10:30:00,115.23,115.4,115.21,115.29,43403.0,90.1818,90.3149,90.1662,90.2288,43403.0
2018-07-24 10:40:00,115.31,115.45,115.25,115.38,24253.0,90.2445,90.354,90.1975,90.2992,24253.0
2018-07-24 10:50:00,115.36,115.47,115.25,115.28,80807.0,90.2836,90.3697,90.1975,90.221,80807.0
2018-07-24 11:00:00,115.3,115.37,115.18,115.34,61760.0,90.2366,90.2914,90.1427,90.2679,61760.0
2018-07-24 11:10:00,115.34,115.54,115.33,115.46,12992.0,90.2679,90.4245,90.2601,90.3618,12992.0
2018-07-24 11:20:00,115.46,115.59,115.42,115.46,10518.0,90.3618,90.4636,90.3305,90.3618,10518.0
2018-07-24 11:30:00,115.48,115.65,115.45,115.49,13607.0,90.3775,90.5105,90.354,90.3853,13607.0
2018-07-24 11:40:00,115.49,115.54,115.27,115.29,17886.0,90.3853,90.4245,90.2131,90.2288,17886.0
2018-07-24 11:50:00,115.27,115.3,115.08,115.18,47643.0,90.2131,90.2366,90.0644,90.1427,47643.0
2018-07-24 12:00:00,115.16,115.37,115.13,115.35,33352.0,90.1271,90.2914,90.1036,90.2758,33352.0
2018-07-24 12:10:00,115.33,115.47,115.31,115.47,11692.0,90.2601,90.3697,90.2445,90.3697,11692.0
2018-07-24 12:20:00,115.44,115.47,115.41,115.46,8546.0,90.3462,90.3697,90.3227,90.3618,8546.0
2018-07-24 12:30:00,115.46,115.51,115.38,115.4,13086.0,90.3618,90.401,90.2992,90.3149,13086.0
2018-07-24 12:40:00,115.38,115.54,115.33,115.48,8964.0,90.2992,90.4245,90.2601,90.3775,8964.0
2018-07-24 12:50:00,115.48,115.49,115.23,115.27,13301.0,90.3775,90.3853,90.1818,90.2131,13301.0
2018-07-24 13:00:00,115.28,115.43,115.23,115.38,8770.0,90.221,90.3384,90.1818,90.2992,8770.0
2018-07-24 13:10:00,115.42,115.47,115.39,115.47,7896.0,90.3305,90.3697,90.3071,90.3697,7896.0
2018-07-24 13:20:00,115.48,115.48,115.36,115.38,10720.0,90.3775,90.3775,90.2836,90.2992,10720.0
2018-07-24 13:30:00,115.41,115.42,115.27,115.39,13106.0,90.3227,90.3305,90.2131,90.3071,13106.0
2018-07-24 13:40:00,115.37,115.37,115.2,115.26,19731.0,90.2914,90.2914,90.1584,90.2053,19731.0
2018-07-24 13:50:00,115.27,115.32,115.22,115.23,12711.0,90.2131,90.2523,90.174,90.1818,12711.0
2018-07-24 14:00:00,115.24,115.28,115.13,115.16,46962.0,90.1897,90.221,90.1036,90.1271,46962.0
2018-07-24 14:10:00,115.16,115.18,115.05,115.18,22823.0,90.1271,90.1427,90.041,90.1427,22823.0
2018-07-24 14:20:00,115.18,115.29,115.16,115.17,54349.0,90.1427,90.2288,90.1271,90.1349,54349.0
2018-07-24 14:30:00,115.16,115.27,115.09,115.18,17924.0,90.1271,90.2131,90.0723,90.1427,17924.0
2018-07-24 14:40:00,115.2,115.24,115.13,115.15,28408.0,90.1584,90.1897,90.1036,90.1192,28408.0
2018-07-24 14:50:00,115.14,115.28,115.11,115.22,40148.0,90.1114,90.221,90.0879,90.174,40148.0
2018-07-24 15:00:00,115.2,115.2,115.05,115.07,35743.0,90.1584,90.1584,90.041,90.0566,35743.0
2018-07-24 15:10:00,115.07,115.35,115.03,115.31,42597.0,90.0566,90.2758,90.0253,90.2445,42597.0
2018-07-24 15:20:00,115.3,115.31,115.1,115.23,35332.0,90.2366,90.2445,90.0801,90.1818,35332.0
2018-07-24 15:30:00,115.23,115.44,115.21,115.31,34305.0,90.1818,90.3462,90.1662,90.2445,34305.0
2018-07-24 15:40:00,115.31,115.39,115.21,115.28,44948.0,90.2445,90.3071,90.1662,90.221,44948.0
2018-07-24 15:50:00,115.28,115.39,115.24,115.26,88999.0,90.221,90.3071,90.1897,90.2053,88999.0
2018-07-25 09:30:00,115.52,115.94,115.4,115.92,18785.0,90.4088,90.7375,90.3149,90.7219,18785.0
2018-07-25 09:40:00,115.95,116.26,115.75,116.05,9909.0,90.7453,90.9879,90.5888,90.8236,9909.0
2018-07-25 09:50:00,116.06,116.42,115.86,116.21,16810.0,90.8314,91.1132,90.6749,90.9488,16810.0
2018-07-25 10:00:00,116.18,116.38,116.13,116.13,12515.0,90.9253,91.0819,90.8862,90.8862,12515.0
2018-07-25 10:10:00,116.13,116.25,116.0,116.08,16899.0,90.8862,90.9801,90.7845,90.8471,16899.0
2018-07-25 10:20:00,116.19,116.47,116.07,116.1,8895.0,90.9332,91.1523,90.8392,90.8627,8895.0
2018-07-25 10:30:00,116.16,116.3,116.09,116.13,7265.0,90.9097,91.0193,90.8549,90.8862,7265.0
2018-07-25 10:40:00,116.13,116.47,116.07,116.39,16950.0,90.8862,91.1523,90.8392,91.0897,16950.0
2018-07-25 10:50:00,116.39,116.52,116.27,116.41,10353.0,91.0897,91.1914,90.9958,91.1053,10353.0
2018-07-25 11:00:00,116.41,117.0,116.4,117.0,26941.0,91.1053,91.5671,91.0975,91.5671,26941.0
2018-07-25 11:10:00,117.0,117.01,116.7,116.77,22861.0,91.5671,91.5749,91.3323,91.3871,22861.0
2018-07-25 11:20:00,116.75,116.85,116.5,116.66,16908.0,91.3714,91.4497,91.1758,91.301,16908.0
2018-07-25 11:30:00,116.7,116.83,116.67,116.82,16329.0,91.3323,91.434,91.3088,91.4262,16329.0
2018-07-25 11:40:00,116.84,116.91,116.5,116.5,15774.0,91.4419,91.4967,91.1758,91.1758,15774.0
2018-07-25 11:50:00,116.51,116.65,116.39,116.41,25310.0,91.1836,91.2932,91.0897,91.1053,25310.0
2018-07-25 12:00:00,116.41,116.41,116.22,116.24,10851.0,91.1053,91.1053,90.9566,90.9723,10851.0
2018-07-25 12:10:00,116.24,116.3,116.13,116.3,8738.0,90.9723,91.0193,90.8862,91.0193,8738.0
2018-07-25 12:20:00,116.32,116.42,116.28,116.35,11326.0,91.0349,91.1132,91.0036,91.0584,11326.0
2018-07-25 12:30:00,116.34,116.42,116.26,116.27,9411.0,91.0506,91.1132,90.9879,90.9958,9411.0
2018-07-25 12:40:00,116.31,116.43,116.28,116.41,12440.0,91.0271,91.121,91.0036,91.1053,12440.0
2018-07-25 12:50:00,116.39,116.51,116.39,116.41,25971.0,91.0897,91.1836,91.0897,91.1053,25971.0
2018-07-25 13:00:00,116.38,116.42,116.34,116.39,10973.0,91.0819,91.1132,91.0506,91.0897,10973.0
2018-07-25 13:10:00,116.38,116.47,116.38,116.44,13104.0,91.0819,91.1523,91.0819,91.1288,13104.0
2018-07-25 13:20:00,116.45,116.48,116.4,116.45,19344.0,91.1366,91.1601,91.0975,91.1366,19344.0
2018-07-25 13:30:00,116.46,116.58,116.43,116.51,22085.0,91.1445,91.2384,91.121,91.1836,22085.0
2018-07-25 13:40:00,116.53,116.63,116.52,116.58,17567.0,91.1993,91.2775,91.1914,91.2384,17567.0
2018-07-25 13:50:00,116.59,116.66,116.56,116.66,8100.0,91.2462,91.301,91.2227,91.301,8100.0
2018-07-25 14:00:00,116.67,116.7,116.46,116.46,18525.0,91.3088,91.3323,91.1445,91.1445,18525.0
2018-07-25 14:10:00,116.46,116.52,116.42,116.52,22431.0,91.1445,91.1914,91.1132,91.1914,22431.0
2018-07-25 14:20:00,116.5,116.54,116.41,116.5,28977.0,91.1758,91.2071,91.1053,91.1758,28977.0
2018-07-25 14:30:00,116.51,116.52,116.48,116.48,18018.0,91.1836,91.1914,91.1601,91.1601,18018.0
2018-07-25 14:40:00,116.48,116.55,116.36,116.53,28017.0,91.1601,91.2149,91.0662,91.1993,28017.0
2018-07-25 14:50:00,116.55,116.55,116.45,116.52,16439.0,91.2149,91.2149,91.1366,91.1914,16439.0
2018-07-25 15:00:00,116.52,116.57,116.45,116.5,22328.0,91.1914,91.2306,91.1366,91.1758,22328.0
2018-07-25 15:10:00,116.5,116.66,116.49,116.58,29699.0,91.1758,91.301,91.1679,91.2384,29699.0
2018-07-25 15:20:00,116.6,116.72,116.57,116.68,37743.0,91.254,91.348,91.2306,91.3166,37743.0
2018-07-25 15:30:00,116.68,116.96,116.57,116.83,44909.0,91.3166,91.5358,91.2306,91.434,44909.0
2018-07-25 15:40:00,116.85,116.98,116.74,116.98,49069.0,91.4497,91.5514,91.3636,91.5514,49069.0
2018-07-25 15:50:00,116.99,117.15,116.74,117.02,120117.0,91.5593,91.6845,91.3636,91.5827,120117.0
2018-07-26 09:30:00,117.91,117.91,116.9,117.24,30587.0,92.2793,92.2793,91.4888,91.7549,30587.0
2018-07-26 09:40:00,117.25,117.32,117.04,117.2,15641.0,91.7627,91.8175,91.5984,91.7236,15641.0
2018-07-26 09:50:00,117.21,117.32,117.07,117.32,17260.0,91.7314,91.8175,91.6219,91.8175,17260.0
2018-07-26 10:00:00,117.28,117.28,117.09,117.15,16832.0,91.7862,91.7862,91.6375,91.6845,16832.0
2018-07-26 10:10:00,117.26,117.26,117.06,117.18,11490.0,91.7706,91.7706,91.614,91.708,11490.0
2018-07-26 10:20:00,117.21,117.25,117.05,117.13,23111.0,91.7314,91.7627,91.6062,91.6688,23111.0
2018-07-26 10:30:00,117.12,117.28,117.11,117.25,23615.0,91.661,91.7862,91.6532,91.7627,23615.0
2018-07-26 10:40:00,117.26,117.31,117.18,117.18,32039.0,91.7706,91.8097,91.708,91.708,32039.0
2018-07-26 10:50:00,117.18,117.25,117.06,117.25,16061.0,91.708,91.7627,91.614,91.7627,16061.0
2018-07-26 11:00:00,117.22,117.25,117.07,117.11,21315.0,91.7393,91.7627,91.6219,91.6532,21315.0
2018-07-26 11:10:00,117.09,117.25,117.06,117.2,13137.0,91.6375,91.7627,91.614,91.7236,13137.0
2018-07-26 11:20:00,117.14,117.18,117.03,117.08,22269.0,91.6767,91.708,91.5906,91.6297,22269.0
2018-07-26 11:30:00,117.08,117.18,117.0,117.03,24785.0,91.6297,91.708,91.5671,91.5906,24785.0
2018-07-26 11:40:00,117.05,117.07,116.85,117.04,15750.0,91.6062,91.6219,91.4497,91.5984,15750.0
2018-07-26 11:50:00,117.08,117.09,116.89,117.0,19577.0,91.6297,91.6375,91.481,91.5671,19577.0
2018-07-26 12:00:00,117.0,117.04,116.9,116.97,16963.0,91.5671,91.5984,91.4888,91.5436,16963.0
2018-07-26 12:10:00,116.97,117.01,116.87,117.01,85415.0,91.5436,91.5749,91.4653,91.5749,85415.0
2018-07-26 12:20:00,116.98,117.01,116.67,116.7,30320.0,91.5514,91.5749,91.3088,91.3323,30320.0
2018-07-26 12:30:00,116.75,116.89,116.72,116.84,26303.0,91.3714,91.481,91.348,91.4419,26303.0
2018-07-26 12:40:00,116.83,116.85,116.75,116.78,22363.0,91.434,91.4497,91.3714,91.3949,22363.0
2018-07-26 12:50:00,116.78,117.01,116.76,117.01,15399.0,91.3949,91.5749,91.3793,91.5749,15399.0
2018-07-26 13:00:00,117.01,117.02,116.87,116.87,10596.0,91.5749,91.5827,91.4653,91.4653,10596.0
2018-07-26 13:10:00,116.9,117.01,116.81,116.94,14521.0,91.4888,91.5749,91.4184,91.5201,14521.0
2018-07-26 13:20:00,116.96,116.99,116.9,116.92,10154.0,91.5358,91.5593,91.4888,91.5045,10154.0
2018-07-26 13:30:00,116.94,116.97,116.87,116.94,10623.0,91.5201,91.5436,91.4653,91.5201,10623.0
2018-07-26 13:40:00,116.94,117.11,116.93,117.04,13785.0,91.5201,91.6532,91.5123,91.5984,13785.0
2018-07-26 13:50:00,117.02,117.05,116.97,117.0,12122.0,91.5827,91.6062,91.5436,91.5671,12122.0
2018-07-26 14:00:00,116.99,117.02,116.96,117.0,10507.0,91.5593,91.5827,91.5358,91.5671,10507.0
2018-07-26 14:10:00,117.01,117.16,117.01,117.1,28309.0,91.5749,91.6923,91.5749,91.6454,28309.0
2018-07-26 14:20:00,117.1,117.14,117.03,117.14,13791.0,91.6454,91.6767,91.5906,91.6767,13791.0
2018-07-26 14:30:00,117.13,117.24,117.08,117.08,18051.0,91.6688,91.7549,91.6297,91.6297,18051.0
2018-07-26 14:40:00,117.08,117.21,117.04,117.12,31421.0,91.6297,91.7314,91.5984,91.661,31421.0
2018-07-26 14:50:00,117.1,117.13,117.0,117.05,25043.0,91.6454,91.6688,91.5671,91.6062,25043.0
2018-07-26 15:00:00,117.02,117.09,116.95,116.96,24658.0,91.5827,91.6375,91.528,91.5358,24658.0
2018-07-26 15:10:00,116.96,117.05,116.9,117.05,19062.0,91.5358,91.6062,91.4888,91.6062,19062.0
2018-07-26 15:20:00,117.06,117.1,117.0,117.04,22572.0,91.614,91.6454,91.5671,91.5984,22572.0
2018-07-26 15:30:00,117.04,117.12,116.99,117.05,40472.0,91.5984,91.661,91.5593,91.6062,40472.0
2018-07-26 15:40:00,117.05,117.07,116.93,116.96,46283.0,91.6062,91.6219,91.5123,91.5358,46283.0
2018-07-26 15:50:00,116.93,117.16,116.92,117.0,95903.0,91.5123,91.6923,91.5045,91.5671,95903.0
2018-07-27 09:30:00,118.75,121.65,118.0,121.65,102650.0,92.9367,95.2063,92.3497,95.2063,102650.0
2018-07-27 09:40:00,121.4,121.76,120.67,121.06,87004.0,95.0106,95.2924,94.4393,94.7445,87004.0
2018-07-27 09:50:00,121.02,121.59,120.71,120.71,162292.0,94.7132,95.1593,94.4706,94.4706,162292.0
2018-07-27 10:00:00,120.99,121.8,120.71,121.75,56373.0,94.6898,95.3237,94.4706,95.2846,56373.0
2018-07-27 10:10:00,121.8,122.0,121.72,121.95,42213.0,95.3237,95.4802,95.2611,95.4411,42213.0
2018-07-27 10:20:00,121.98,122.53,121.94,122.36,59585.0,95.4646,95.895,95.4333,95.762,59585.0
2018-07-27 10:30:00,122.39,122.49,121.61,121.72,67672.0,95.7854,95.8637,95.175,95.2611,67672.0
2018-07-27 10:40:00,121.68,121.84,121.51,121.78,105508.0,95.2298,95.355,95.0967,95.308,105508.0
2018-07-27 10:50:00,121.79,121.99,121.62,121.9,35576.0,95.3159,95.4724,95.1828,95.4019,35576.0
2018-07-27 11:00:00,121.96,122.1,121.88,121.93,56817.0,95.4489,95.5585,95.3863,95.4254,56817.0
2018-07-27 11:10:00,121.95,121.96,121.56,121.95,48550.0,95.4411,95.4489,95.1359,95.4411,48550.0
2018-07-27 11:20:00,121.91,122.14,121.74,121.74,29853.0,95.4098,95.5898,95.2767,95.2767,29853.0
2018-07-27 11:30:00,121.74,122.09,121.69,122.02,34813.0,95.2767,95.5506,95.2376,95.4959,34813.0
2018-07-27 11:40:00,122.06,122.15,121.94,122.0,39238.0,95.5272,95.5976,95.4333,95.4802,39238.0
2018-07-27 11:50:00,121.99,122.11,121.78,122.11,24923.0,95.4724,95.5663,95.308,95.5663,24923.0
2018-07-27 12:00:00,122.09,122.1,121.77,121.77,21763.0,95.5506,95.5585,95.3002,95.3002,21763.0
2018-07-27 12:10:00,121.81,122.06,121.76,121.92,28034.0,95.3315,95.5272,95.2924,95.4176,28034.0
2018-07-27 12:20:00,121.9,121.96,121.72,121.96,18300.0,95.4019,95.4489,95.2611,95.4489,18300.0
2018-07-27 12:30:00,121.96,121.98,121.76,121.8,42885.0,95.4489,95.4646,95.2924,95.3237,42885.0
2018-07-27 12:40:00,121.76,121.86,121.71,121.85,33914.0,95.2924,95.3706,95.2533,95.3628,33914.0
2018-07-27 12:50:00,121.84,122.19,121.78,122.15,41075.0,95.355,95.6289,95.308,95.5976,41075.0
2018-07-27 13:00:00,122.11,122.16,121.88,121.92,39358.0,95.5663,95.6054,95.3863,95.4176,39358.0
2018-07-27 13:10:00,121.85,121.95,121.39,121.39,47378.0,95.3628,95.4411,95.0028,95.0028,47378.0
2018-07-27 13:20:00,121.31,121.31,120.89,121.12,19855.0,94.9402,94.9402,94.6115,94.7915,19855.0
2018-07-27 13:30:00,121.09,121.38,121.06,121.24,21652.0,94.768,94.995,94.7445,94.8854,21652.0
2018-07-27 13:40:00,121.28,121.6,121.17,121.52,20429.0,94.9167,95.1672,94.8306,95.1046,20429.0
2018-07-27 13:50:00,121.52,121.56,121.24,121.28,20317.0,95.1046,95.1359,94.8854,94.9167,20317.0
2018-07-27 14:00:00,121.28,121.28,120.98,121.08,24399.0,94.9167,94.9167,94.6819,94.7602,24399.0
2018-07-27 14:10:00,121.11,121.34,121.08,121.34,23649.0,94.7837,94.9637,94.7602,94.9637,23649.0
2018-07-27 14:20:00,121.35,121.71,121.35,121.71,20883.0,94.9715,95.2533,94.9715,95.2533,20883.0
2018-07-27 14:30:00,121.72,121.84,121.54,121.68,32305.0,95.2611,95.355,95.1202,95.2298,32305.0
2018-07-27 14:40:00,121.71,121.73,121.44,121.69,25737.0,95.2533,95.2689,95.0419,95.2376,25737.0
2018-07-27 14:50:00,121.69,121.98,121.69,121.89,30617.0,95.2376,95.4646,95.2376,95.3941,30617.0
2018-07-27 15:00:00,121.92,121.95,121.5,121.76,41905.0,95.4176,95.4411,95.0889,95.2924,41905.0
2018-07-27 15:10:00,121.73,121.81,121.54,121.74,38489.0,95.2689,95.3315,95.1202,95.2767,38489.0
2018-07-27 15:20:00,121.74,121.88,121.65,121.79,51673.0,95.2767,95.3863,95.2063,95.3159,51673.0
2018-07-27 15:30:00,121.81,121.96,121.61,121.77,47481.0,95.3315,95.4489,95.175,95.3002,47481.0
2018-07-27 15:40:00,121.79,121.89,121.38,121.4,75092.0,95.3159,95.3941,94.995,95.0106,75092.0
2018-07-27 15:50:00,121.4,121.46,120.99,121.12,215060.0,95.0106,95.0576,94.6898,94.7915,215060.0
2018-07-30 09:30:00,121.14,121.78,120.82,121.44,29287.0,94.8072,95.308,94.5567,95.0419,29287.0
2018-07-30 09:40:00,121.35,121.35,120.7,120.73,15852.0,94.9715,94.9715,94.4628,94.4863,15852.0
2018-07-30 09:50:00,120.68,120.73,119.48,119.63,20150.0,94.4471,94.4863,93.508,93.6254,20150.0
2018-07-30 10:00:00,119.55,119.62,119.0,119.39,33602.0,93.5628,93.6176,93.1323,93.4376,33602.0
2018-07-30 10:10:00,119.38,119.43,118.89,119.14,25174.0,93.4297,93.4689,93.0462,93.2419,25174.0
2018-07-30 10:20:00,119.08,119.63,118.82,119.62,17133.0,93.1949,93.6254,92.9915,93.6176,17133.0
2018-07-30 10:30:00,119.59,119.76,119.3,119.39,33950.0,93.5941,93.7271,93.3671,93.4376,33950.0
2018-07-30 10:40:00,119.36,119.74,119.27,119.57,22883.0,93.4141,93.7115,93.3436,93.5784,22883.0
2018-07-30 10:50:00,119.58,120.37,119.58,120.36,24922.0,93.5863,94.2045,93.5863,94.1967,24922.0
2018-07-30 11:00:00,120.36,120.41,120.17,120.22,25310.0,94.1967,94.2358,94.048,94.0871,25310.0
2018-07-30 11:10:00,120.16,120.22,119.91,120.2,20872.0,94.0402,94.0871,93.8445,94.0715,20872.0
2018-07-30 11:20:00,120.2,120.72,120.13,120.64,19317.0,94.0715,94.4785,94.0167,94.4158,19317.0
2018-07-30 11:30:00,120.62,120.8,120.59,120.78,23410.0,94.4002,94.5411,94.3767,94.5254,23410.0
2018-07-30 11:40:00,120.8,120.95,120.48,120.59,39205.0,94.5411,94.6585,94.2906,94.3767,39205.0
2018-07-30 11:50:00,120.58,120.85,120.51,120.84,15276.0,94.3689,94.5802,94.3141,94.5724,15276.0
2018-07-30 12:00:00,120.8,120.83,120.5,120.78,19474.0,94.5411,94.5645,94.3063,94.5254,19474.0
2018-07-30 12:10:00,120.73,120.91,120.69,120.69,16369.0,94.4863,94.6272,94.455,94.455,16369.0
2018-07-30 12:20:00,120.76,120.91,120.7,120.84,17105.0,94.5098,94.6272,94.4628,94.5724,17105.0
2018-07-30 12:30:00,120.84,120.92,120.79,120.92,13186.0,94.5724,94.635,94.5332,94.635,13186.0
2018-07-30 12:40:00,120.92,120.92,120.64,120.88,35150.0,94.635,94.635,94.4158,94.6037,35150.0
2018-07-30 12:50:00,120.87,120.97,120.82,120.97,15794.0,94.5958,94.6741,94.5567,94.6741,15794.0
2018-07-30 13:00:00,120.98,121.07,120.82,121.07,58012.0,94.6819,94.7524,94.5567,94.7524,58012.0
2018-07-30 13:10:00,121.07,121.07,120.83,120.89,36599.0,94.7524,94.7524,94.5645,94.6115,36599.0
2018-07-30 13:20:00,120.87,120.93,120.78,120.78,13075.0,94.5958,94.6428,94.5254,94.5254,13075.0
2018-07-30 13:30:00,120.8,120.86,120.73,120.75,17833.0,94.5411,94.588,94.4863,94.5019,17833.0
2018-07-30 13:40:00,120.75,121.08,120.74,121.04,24145.0,94.5019,94.7602,94.4941,94.7289,24145.0
2018-07-30 13:50:00,121.04,121.18,121.02,121.05,10595.0,94.7289,94.8385,94.7132,94.7367,10595.0
2018-07-30 14:00:00,121.05,121.15,121.01,121.09,10640.0,94.7367,94.815,94.7054,94.768,10640.0
2018-07-30 14:10:00,121.1,121.11,120.99,121.09,13743.0,94.7758,94.7837,94.6898,94.768,13743.0
2018-07-30 14:20:00,121.12,121.17,121.09,121.1,15119.0,94.7915,94.8306,94.768,94.7758,15119.0
2018-07-30 14:30:00,121.1,121.16,120.96,120.97,29946.0,94.7758,94.8228,94.6663,94.6741,29946.0
2018-07-30 14:40:00,120.97,121.11,120.97,121.06,16628.0,94.6741,94.7837,94.6741,94.7445,16628.0
2018-07-30 14:50:00,121.06,121.07,120.91,120.96,30992.0,94.7445,94.7524,94.6272,94.6663,30992.0
2018-07-30 15:00:00,120.93,120.99,120.87,120.9,29999.0,94.6428,94.6898,94.5958,94.6193,29999.0
2018-07-30 15:10:00,120.89,121.01,120.81,121.01,31213.0,94.6115,94.7054,94.5489,94.7054,31213.0
2018-07-30 15:20:00,121.0,121.03,120.91,120.98,47562.0,94.6976,94.7211,94.6272,94.6819,47562.0
2018-07-30 15:30:00,120.98,121.0,120.77,120.85,38295.0,94.6819,94.6976,94.5176,94.5802,38295.0
2018-07-30 15:40:00,120.84,120.84,120.64,120.71,57372.0,94.5724,94.5724,94.4158,94.4706,57372.0
2018-07-30 15:50:00,120.69,120.79,120.62,120.75,154974.0,94.455,94.5332,94.4002,94.5019,154974.0
2018-07-31 09:30:00,121.0,121.29,120.75,121.09,18370.0,94.6976,94.9245,94.5019,94.768,18370.0
2018-07-31 09:40:00,121.15,121.31,120.94,121.07,26662.0,94.815,94.9402,94.6506,94.7524,26662.0
2018-07-31 09:50:00,121.02,121.38,120.98,121.23,20633.0,94.7132,94.995,94.6819,94.8776,20633.0
2018-07-31 10:00:00,121.23,121.37,121.0,121.19,22353.0,94.8776,94.9872,94.6976,94.8463,22353.0
2018-07-31 10:10:00,121.21,121.26,121.07,121.14,18588.0,94.8619,94.9011,94.7524,94.8072,18588.0
2018-07-31 10:20:00,121.16,121.26,120.95,121.11,28216.0,94.8228,94.9011,94.6585,94.7837,28216.0
2018-07-31 10:30:00,121.09,121.15,121.0,121.12,8962.0,94.768,94.815,94.6976,94.7915,8962.0
2018-07-31 10:40:00,121.06,121.37,120.99,121.17,31348.0,94.7445,94.9872,94.6898,94.8306,31348.0
2018-07-31 10:50:00,121.23,121.32,121.16,121.28,15397.0,94.8776,94.948,94.8228,94.9167,15397.0
2018-07-31 11:00:00,121.26,121.26,120.93,121.14,11273.0,94.9011,94.9011,94.6428,94.8072,11273.0
2018-07-31 11:10:00,121.18,121.24,121.07,121.2,11429.0,94.8385,94.8854,94.7524,94.8541,11429.0
2018-07-31 11:20:00,121.17,121.18,120.99,121.02,5323.0,94.8306,94.8385,94.6898,94.7132,5323.0
2018-07-31 11:30:00,121.02,121.19,120.94,121.16,50727.0,94.7132,94.8463,94.6506,94.8228,50727.0
2018-07-31 11:40:00,121.15,121.19,120.64,120.75,7232.0,94.815,94.8463,94.4158,94.5019,7232.0
2018-07-31 11:50:00,120.73,120.73,120.55,120.65,8033.0,94.4863,94.4863,94.3454,94.4237,8033.0
2018-07-31 12:00:00,120.63,121.0,120.63,121.0,14536.0,94.408,94.6976,94.408,94.6976,14536.0
2018-07-31 12:10:00,121.02,121.17,121.0,121.09,6474.0,94.7132,94.8306,94.6976,94.768,6474.0
2018-07-31 12:20:00,121.07,121.19,120.96,121.08,21111.0,94.7524,94.8463,94.6663,94.7602,21111.0
2018-07-31 12:30:00,121.09,121.34,121.09,121.28,7977.0,94.768,94.9637,94.768,94.9167,7977.0
2018-07-31 12:40:00,121.29,121.37,121.23,121.3,5462.0,94.9245,94.9872,94.8776,94.9324,5462.0
2018-07-31 12:50:00,121.3,121.37,121.2,121.27,24820.0,94.9324,94.9872,94.8541,94.9089,24820.0
2018-07-31 13:00:00,121.29,121.43,121.24,121.32,15911.0,94.9245,95.0341,94.8854,94.948,15911.0
2018-07-31 13:10:00,121.31,121.32,121.05,121.06,21014.0,94.9402,94.948,94.7367,94.7445,21014.0
2018-07-31 13:20:00,121.06,121.2,121.0,121.15,14680.0,94.7445,94.8541,94.6976,94.815,14680.0
2018-07-31 13:30:00,121.16,121.33,121.07,121.3,11066.0,94.8228,94.9559,94.7524,94.9324,11066.0
2018-07-31 13:40:00,121.31,121.47,121.26,121.46,49050.0,94.9402,95.0654,94.9011,95.0576,49050.0
2018-07-31 13:50:00,121.48,121.51,121.29,121.29,10189.0,95.0732,95.0967,94.9245,94.9245,10189.0
2018-07-31 14:00:00,121.31,121.31,121.16,121.28,15172.0,94.9402,94.9402,94.8228,94.9167,15172.0
2018-07-31 14:10:00,121.28,121.28,121.17,121.17,12703.0,94.9167,94.9167,94.8306,94.8306,12703.0
2018-07-31 14:20:00,121.15,121.32,121.1,121.32,14071.0,94.815,94.948,94.7758,94.948,14071.0
2018-07-31 14:30:00,121.32,121.66,121.25,121.58,22587.0,94.948,95.2141,94.8932,95.1515,22587.0
2018-07-31 14:40:00,121.62,121.67,121.54,121.65,11454.0,95.1828,95.2219,95.1202,95.2063,11454.0
2018-07-31 14:50:00,121.65,121.68,121.51,121.51,10756.0,95.2063,95.2298,95.0967,95.0967,10756.0
2018-07-31 15:00:00,121.54,121.58,121.38,121.55,22765.0,95.1202,95.1515,94.995,95.128,22765.0
2018-07-31 15:10:00,121.55,121.56,121.43,121.46,24421.0,95.128,95.1359,95.0341,95.0576,24421.0
2018-07-31 15:20:00,121.45,121.56,121.41,121.51,27277.0,95.0498,95.1359,95.0185,95.0967,27277.0
2018-07-31 15:30:00,121.5,121.51,121.4,121.41,23905.0,95.0889,95.0967,95.0106,95.0185,23905.0
2018-07-31 15:40:00,121.39,121.46,121.2,121.21,53952.0,95.0028,95.0576,94.8541,94.8619,53952.0
2018-07-31 15:50:00,121.18,121.54,121.17,121.41,124508.0,94.8385,95.1202,94.8306,95.0185,124508.0
2018-08-01 09:30:00,120.26,120.28,119.57,120.01,27799.0,94.1184,94.1341,93.5784,93.9228,27799.0
2018-08-01 09:40:00,120.01,120.46,120.01,120.46,17331.0,93.9228,94.275,93.9228,94.275,17331.0
2018-08-01 09:50:00,120.61,120.64,120.44,120.64,9285.0,94.3924,94.4158,94.2593,94.4158,9285.0
2018-08-01 10:00:00,120.7,120.87,120.64,120.83,8665.0,94.4628,94.5958,94.4158,94.5645,8665.0
2018-08-01 10:10:00,120.91,120.99,120.77,120.95,12190.0,94.6272,94.6898,94.5176,94.6585,12190.0
2018-08-01 10:20:00,121.04,121.06,120.68,120.8,29881.0,94.7289,94.7445,94.4471,94.5411,29881.0
2018-08-01 10:30:00,120.82,120.87,120.65,120.79,15153.0,94.5567,94.5958,94.4237,94.5332,15153.0
2018-08-01 10:40:00,120.79,121.14,120.75,120.99,14643.0,94.5332,94.8072,94.5019,94.6898,14643.0
2018-08-01 10:50:00,120.97,121.01,120.81,120.93,24890.0,94.6741,94.7054,94.5489,94.6428,24890.0
2018-08-01 11:00:00,120.9,121.02,120.82,120.93,40194.0,94.6193,94.7132,94.5567,94.6428,40194.0
2018-08-01 11:10:00,120.91,120.98,120.55,120.74,57707.0,94.6272,94.6819,94.3454,94.4941,57707.0
2018-08-01 11:20:00,120.79,120.97,120.74,120.84,17241.0,94.5332,94.6741,94.4941,94.5724,17241.0
2018-08-01 11:30:00,120.82,121.11,120.8,121.01,4399.0,94.5567,94.7837,94.5411,94.7054,4399.0
2018-08-01 11:40:00,121.09,121.32,121.06,121.32,3616.0,94.768,94.948,94.7445,94.948,3616.0
2018-08-01 11:50:00,121.35,121.4,121.17,121.33,15601.0,94.9715,95.0106,94.8306,94.9559,15601.0
2018-08-01 12:00:00,121.37,121.37,121.1,121.27,5395.0,94.9872,94.9872,94.7758,94.9089,5395.0
2018-08-01 12:10:00,121.28,121.28,121.15,121.15,4172.0,94.9167,94.9167,94.815,94.815,4172.0
2018-08-01 12:20:00,121.18,121.25,121.16,121.18,6601.0,94.8385,94.8932,94.8228,94.8385,6601.0
2018-08-01 12:30:00,121.16,121.4,121.16,121.33,6364.0,94.8228,95.0106,94.8228,94.9559,6364.0
2018-08-01 12:40:00,121.34,121.41,121.15,121.23,8022.0,94.9637,95.0185,94.815,94.8776,8022.0
2018-08-01 12:50:00,121.24,121.25,121.12,121.12,6023.0,94.8854,94.8932,94.7915,94.7915,6023.0
2018-08-01 13:00:00,121.1,121.17,121.07,121.15,9464.0,94.7758,94.8306,94.7524,94.815,9464.0
2018-08-01 13:10:00,121.13,121.14,121.03,121.09,6033.0,94.7993,94.8072,94.7211,94.768,6033.0
2018-08-01 13:20:00,121.1,121.5,121.1,121.49,11652.0,94.7758,95.0889,94.7758,95.0811,11652.0
2018-08-01 13:30:00,121.5,121.55,121.47,121.51,3569.0,95.0889,95.128,95.0654,95.0967,3569.0
2018-08-01 13:40:00,121.49,121.51,121.34,121.38,3520.0,95.0811,95.0967,94.9637,94.995,3520.0
2018-08-01 13:50:00,121.43,121.48,121.38,121.47,11224.0,95.0341,95.0732,94.995,95.0654,11224.0
2018-08-01 14:00:00,121.37,121.57,121.22,121.44,31759.0,94.9872,95.1437,94.8698,95.0419,31759.0
2018-08-01 14:10:00,121.46,121.67,121.43,121.67,22060.0,95.0576,95.2219,95.0341,95.2219,22060.0
2018-08-01 14:20:00,121.62,121.66,121.17,121.2,29424.0,95.1828,95.2141,94.8306,94.8541,29424.0
2018-08-01 14:30:00,121.21,121.23,121.01,121.23,14991.0,94.8619,94.8776,94.7054,94.8776,14991.0
2018-08-01 14:40:00,121.25,121.36,121.09,121.13,38310.0,94.8932,94.9793,94.768,94.7993,38310.0
2018-08-01 14:50:00,121.2,121.33,121.14,121.24,16699.0,94.8541,94.9559,94.8072,94.8854,16699.0
2018-08-01 15:00:00,121.24,121.44,121.06,121.32,25885.0,94.8854,95.0419,94.7445,94.948,25885.0
2018-08-01 15:10:00,121.34,121.38,121.21,121.23,9601.0,94.9637,94.995,94.8619,94.8776,9601.0
2018-08-01 15:20:00,121.23,121.25,121.06,121.11,36247.0,94.8776,94.8932,94.7445,94.7837,36247.0
2018-08-01 15:30:00,121.11,121.43,121.07,121.43,43164.0,94.7837,95.0341,94.7524,95.0341,43164.0
2018-08-01 15:40:00,121.47,121.52,121.37,121.48,32554.0,95.0654,95.1046,94.9872,95.0732,32554.0
2018-08-01 15:50:00,121.47,121.78,121.47,121.58,106777.0,95.0654,95.308,95.0654,95.1515,106777.0
2018-08-02 09:30:00,121.12,122.14,121.12,121.9,24420.0,94.7915,95.5898,94.7915,95.4019,24420.0
2018-08-02 09:40:00,121.9,122.38,121.89,122.38,38410.0,95.4019,95.7776,95.3941,95.7776,38410.0
2018-08-02 09:50:00,122.43,122.67,122.43,122.51,16912.0,95.8167,96.0046,95.8167,95.8793,16912.0
2018-08-02 10:00:00,122.45,122.73,122.23,122.28,32906.0,95.8324,96.0515,95.6602,95.6993,32906.0
2018-08-02 10:10:00,122.3,122.56,122.28,122.31,18165.0,95.715,95.9185,95.6993,95.7228,18165.0
2018-08-02 10:20:00,122.21,122.21,121.72,121.94,7068.0,95.6446,95.6446,95.2611,95.4333,7068.0
2018-08-02 10:30:00,122.01,122.12,121.95,122.01,15769.0,95.488,95.5741,95.4411,95.488,15769.0
2018-08-02 10:40:00,121.99,122.24,121.8,122.17,10284.0,95.4724,95.668,95.3237,95.6133,10284.0
2018-08-02 10:50:00,122.15,122.51,122.09,122.51,7962.0,95.5976,95.8793,95.5506,95.8793,7962.0
2018-08-02 11:00:00,122.42,122.57,122.27,122.31,14582.0,95.8089,95.9263,95.6915,95.7228,14582.0
2018-08-02 11:10:00,122.27,122.29,121.82,121.94,10542.0,95.6915,95.7072,95.3393,95.4333,10542.0
2018-08-02 11:20:00,121.95,121.95,121.7,121.73,5871.0,95.4411,95.4411,95.2454,95.2689,5871.0
2018-08-02 11:30:00,121.73,121.74,121.33,121.48,25212.0,95.2689,95.2767,94.9559,95.0732,25212.0
2018-08-02 11:40:00,121.49,121.7,121.41,121.64,12554.0,95.0811,95.2454,95.0185,95.1985,12554.0
2018-08-02 11:50:00,121.77,122.02,121.77,122.01,6486.0,95.3002,95.4959,95.3002,95.488,6486.0
2018-08-02 12:00:00,122.0,122.0,121.83,121.95,13260.0,95.4802,95.4802,95.3472,95.4411,13260.0
2018-08-02 12:10:00,121.91,122.07,121.9,122.0,5315.0,95.4098,95.535,95.4019,95.4802,5315.0
2018-08-02 12:20:00,121.97,122.04,121.82,121.82,7912.0,95.4567,95.5115,95.3393,95.3393,7912.0
2018-08-02 12:30:00,121.79,121.85,121.66,121.69,5837.0,95.3159,95.3628,95.2141,95.2376,5837.0
2018-08-02 12:40:00,121.7,121.82,121.62,121.78,40142.0,95.2454,95.3393,95.1828,95.308,40142.0
2018-08-02 12:50:00,121.76,121.97,121.74,121.8,8050.0,95.2924,95.4567,95.2767,95.3237,8050.0
2018-08-02 13:00:00,121.79,122.13,121.78,122.13,21003.0,95.3159,95.582,95.308,95.582,21003.0
2018-08-02 13:10:00,122.15,122.17,121.9,121.9,13218.0,95.5976,95.6133,95.4019,95.4019,13218.0
2018-08-02 13:20:00,121.88,121.91,121.78,121.9,4130.0,95.3863,95.4098,95.308,95.4019,4130.0
2018-08-02 13:30:00,121.95,121.99,121.72,121.75,12378.0,95.4411,95.4724,95.2611,95.2846,12378.0
2018-08-02 13:40:00,121.76,121.79,121.66,121.7,10134.0,95.2924,95.3159,95.2141,95.2454,10134.0
2018-08-02 13:50:00,121.75,121.75,121.6,121.69,10330.0,95.2846,95.2846,95.1672,95.2376,10330.0
2018-08-02 14:00:00,121.7,121.78,121.59,121.59,23546.0,95.2454,95.308,95.1593,95.1593,23546.0
2018-08-02 14:10:00,121.59,121.61,121.36,121.36,15337.0,95.1593,95.175,94.9793,94.9793,15337.0
2018-08-02 14:20:00,121.34,121.35,121.05,121.05,10075.0,94.9637,94.9715,94.7367,94.7367,10075.0
2018-08-02 14:30:00,121.01,121.09,120.95,121.09,42268.0,94.7054,94.768,94.6585,94.768,42268.0
2018-08-02 14:40:00,121.09,121.21,121.06,121.14,15157.0,94.768,94.8619,94.7445,94.8072,15157.0
2018-08-02 14:50:00,121.16,121.16,120.91,120.99,32735.0,94.8228,94.8228,94.6272,94.6898,32735.0
2018-08-02 15:00:00,121.01,121.03,120.85,120.92,18990.0,94.7054,94.7211,94.5802,94.635,18990.0
2018-08-02 15:10:00,120.93,121.22,120.88,121.18,18863.0,94.6428,94.8698,94.6037,94.8385,18863.0
2018-08-02 15:20:00,121.17,121.17,120.97,121.0,19917.0,94.8306,94.8306,94.6741,94.6976,19917.0
2018-08-02 15:30:00,120.99,121.12,120.89,121.06,33453.0,94.6898,94.7915,94.6115,94.7445,33453.0
2018-08-02 15:40:00,121.06,121.14,120.96,121.07,44788.0,94.7445,94.8072,94.6663,94.7524,44788.0
2018-08-02 15:50:00,121.06,121.16,120.95,121.05,194014.0,94.7445,94.8228,94.6585,94.7367,194014.0
2018-08-03 09:30:00,121.12,121.26,120.76,120.81,23884.0,94.7915,94.9011,94.5098,94.5489,23884.0
2018-08-03 09:40:00,120.92,121.36,120.88,121.16,3336.0,94.635,94.9793,94.6037,94.8228,3336.0
2018-08-03 09:50:00,121.13,121.21,120.42,120.68,20225.0,94.7993,94.8619,94.2437,94.4471,20225.0
2018-08-03 10:00:00,120.63,121.23,120.58,121.23,8527.0,94.408,94.8776,94.3689,94.8776,8527.0
2018-08-03 10:10:00,121.21,121.61,121.21,121.47,9160.0,94.8619,95.175,94.8619,95.0654,9160.0
2018-08-03 10:20:00,121.44,121.7,121.4,121.66,9712.0,95.0419,95.2454,95.0106,95.2141,9712.0
2018-08-03 10:30:00,121.67,122.06,121.59,122.03,8845.0,95.2219,95.5272,95.1593,95.5037,8845.0
2018-08-03 10:40:00,122.06,122.39,121.92,122.39,10455.0,95.5272,95.7854,95.4176,95.7854,10455.0
2018-08-03 10:50:00,122.47,122.86,122.36,122.86,8269.0,95.848,96.1533,95.762,96.1533,8269.0
2018-08-03 11:00:00,122.86,122.86,122.38,122.51,25538.0,96.1533,96.1533,95.7776,95.8793,25538.0
2018-08-03 11:10:00,122.49,122.63,122.48,122.62,13966.0,95.8637,95.9733,95.8559,95.9654,13966.0
2018-08-03 11:20:00,122.65,122.8,122.53,122.75,8296.0,95.9889,96.1063,95.895,96.0672,8296.0
2018-08-03 11:30:00,122.78,122.8,122.17,122.27,20911.0,96.0907,96.1063,95.6133,95.6915,20911.0
2018-08-03 11:40:00,122.23,122.34,122.16,122.33,10250.0,95.6602,95.7463,95.6054,95.7385,10250.0
2018-08-03 11:50:00,122.32,122.32,122.13,122.17,10474.0,95.7307,95.7307,95.582,95.6133,10474.0
2018-08-03 12:00:00,122.19,122.26,121.95,121.96,20006.0,95.6289,95.6837,95.4411,95.4489,20006.0
2018-08-03 12:10:00,121.96,122.3,121.95,122.27,15300.0,95.4489,95.715,95.4411,95.6915,15300.0
2018-08-03 12:20:00,122.35,122.83,122.29,122.73,9796.0,95.7541,96.1298,95.7072,96.0515,9796.0
2018-08-03 12:30:00,122.76,122.99,122.76,122.84,16087.0,96.075,96.255,96.075,96.1376,16087.0
2018-08-03 12:40:00,122.85,122.94,122.81,122.93,7854.0,96.1454,96.2159,96.1141,96.2081,7854.0
2018-08-03 12:50:00,122.91,122.92,122.82,122.89,16941.0,96.1924,96.2002,96.122,96.1767,16941.0
2018-08-03 13:00:00,122.86,122.97,122.82,122.91,18344.0,96.1533,96.2394,96.122,96.1924,18344.0
2018-08-03 13:10:00,122.92,122.99,122.85,122.87,13414.0,96.2002,96.255,96.1454,96.1611,13414.0
2018-08-03 13:20:00,122.9,122.95,122.84,122.92,23451.0,96.1846,96.2237,96.1376,96.2002,23451.0
2018-08-03 13:30:00,122.92,122.92,122.67,122.72,23833.0,96.2002,96.2002,96.0046,96.0437,23833.0
2018-08-03 13:40:00,122.69,122.71,122.47,122.48,11642.0,96.0202,96.0359,95.848,95.8559,11642.0
2018-08-03 13:50:00,122.51,122.77,122.51,122.77,19852.0,95.8793,96.0828,95.8793,96.0828,19852.0
2018-08-03 14:00:00,122.76,122.78,122.63,122.68,12428.0,96.075,96.0907,95.9733,96.0124,12428.0
2018-08-03 14:10:00,122.7,122.7,122.52,122.52,12949.0,96.028,96.028,95.8872,95.8872,12949.0
2018-08-03 14:20:00,122.54,122.71,122.53,122.71,13247.0,95.9028,96.0359,95.895,96.0359,13247.0
2018-08-03 14:30:00,122.72,122.74,122.57,122.57,13778.0,96.0437,96.0594,95.9263,95.9263,13778.0
2018-08-03 14:40:00,122.55,122.55,122.46,122.47,16482.0,95.9107,95.9107,95.8402,95.848,16482.0
2018-08-03 14:50:00,122.48,122.55,122.37,122.45,19262.0,95.8559,95.9107,95.7698,95.8324,19262.0
2018-08-03 15:00:00,122.47,122.49,122.4,122.45,19722.0,95.848,95.8637,95.7933,95.8324,19722.0
2018-08-03 15:10:00,122.48,122.55,122.4,122.55,24653.0,95.8559,95.9107,95.7933,95.9107,24653.0
2018-08-03 15:20:00,122.51,122.83,122.47,122.63,16565.0,95.8793,96.1298,95.848,95.9733,16565.0
2018-08-03 15:30:00,122.62,122.86,122.62,122.71,43551.0,95.9654,96.1533,95.9654,96.0359,43551.0
2018-08-03 15:40:00,122.71,122.72,122.58,122.67,31044.0,96.0359,96.0437,95.9341,96.0046,31044.0
2018-08-03 15:50:00,122.69,122.7,122.52,122.57,69680.0,96.0202,96.028,95.8872,95.9263,69680.0
2018-08-06 09:30:00,122.55,122.79,122.14,122.67,16193.0,95.9107,96.0985,95.5898,96.0046,16193.0
2018-08-06 09:40:00,122.69,123.13,122.66,122.84,10490.0,96.0202,96.3646,95.9967,96.1376,10490.0
2018-08-06 09:50:00,122.82,123.0,122.69,122.72,9484.0,96.122,96.2628,96.0202,96.0437,9484.0
2018-08-06 10:00:00,122.78,122.79,122.53,122.56,5565.0,96.0907,96.0985,95.895,95.9185,5565.0
2018-08-06 10:10:00,122.62,122.7,122.21,122.32,4656.0,95.9654,96.028,95.6446,95.7307,4656.0
2018-08-06 10:20:00,122.3,122.39,122.08,122.12,7993.0,95.715,95.7854,95.5428,95.5741,7993.0
2018-08-06 10:30:00,122.1,122.1,121.82,121.93,13506.0,95.5585,95.5585,95.3393,95.4254,13506.0
2018-08-06 10:40:00,121.96,122.0,121.57,121.79,21879.0,95.4489,95.4802,95.1437,95.3159,21879.0
2018-08-06 10:50:00,121.79,121.83,121.62,121.62,8097.0,95.3159,95.3472,95.1828,95.1828,8097.0
2018-08-06 11:00:00,121.64,121.88,121.64,121.79,12527.0,95.1985,95.3863,95.1985,95.3159,12527.0
2018-08-06 11:10:00,121.78,122.12,121.76,122.08,9933.0,95.308,95.5741,95.2924,95.5428,9933.0
2018-08-06 11:20:00,122.06,122.15,121.93,122.09,7228.0,95.5272,95.5976,95.4254,95.5506,7228.0
2018-08-06 11:30:00,122.07,122.15,121.99,121.99,6940.0,95.535,95.5976,95.4724,95.4724,6940.0
2018-08-06 11:40:00,121.98,122.18,121.98,122.11,10608.0,95.4646,95.6211,95.4646,95.5663,10608.0
2018-08-06 11:50:00,122.13,122.23,122.0,122.0,10041.0,95.582,95.6602,95.4802,95.4802,10041.0
2018-08-06 12:00:00,122.04,122.06,121.99,122.01,3700.0,95.5115,95.5272,95.4724,95.488,3700.0
2018-08-06 12:10:00,122.07,122.07,121.88,121.94,7880.0,95.535,95.535,95.3863,95.4333,7880.0
2018-08-06 12:20:00,121.97,122.06,121.94,121.94,7309.0,95.4567,95.5272,95.4333,95.4333,7309.0
2018-08-06 12:30:00,121.94,122.05,121.94,121.97,16270.0,95.4333,95.5193,95.4333,95.4567,16270.0
2018-08-06 12:40:00,121.97,122.17,121.97,122.17,15434.0,95.4567,95.6133,95.4567,95.6133,15434.0
2018-08-06 12:50:00,122.16,122.33,122.15,122.21,8772.0,95.6054,95.7385,95.5976,95.6446,8772.0
2018-08-06 13:00:00,122.24,122.32,122.23,122.32,6212.0,95.668,95.7307,95.6602,95.7307,6212.0
2018-08-06 13:10:00,122.33,122.35,122.26,122.27,9122.0,95.7385,95.7541,95.6837,95.6915,9122.0
2018-08-06 13:20:00,122.3,122.39,122.24,122.39,11541.0,95.715,95.7854,95.668,95.7854,11541.0
2018-08-06 13:30:00,122.4,122.45,122.36,122.38,8266.0,95.7933,95.8324,95.762,95.7776,8266.0
2018-08-06 13:40:00,122.38,122.39,122.22,122.26,6489.0,95.7776,95.7854,95.6524,95.6837,6489.0
2018-08-06 13:50:00,122.27,122.29,122.21,122.27,8046.0,95.6915,95.7072,95.6446,95.6915,8046.0
2018-08-06 14:00:00,122.27,122.3,122.21,122.21,8059.0,95.6915,95.715,95.6446,95.6446,8059.0
2018-08-06 14:10:00,122.17,122.2,122.11,122.14,10015.0,95.6133,95.6367,95.5663,95.5898,10015.0
2018-08-06 14:20:00,122.12,122.15,122.07,122.15,11344.0,95.5741,95.5976,95.535,95.5976,11344.0
2018-08-06 14:30:00,122.15,122.15,122.06,122.08,11682.0,95.5976,95.5976,95.5272,95.5428,11682.0
2018-08-06 14:40:00,122.06,122.1,122.02,122.1,13535.0,95.5272,95.5585,95.4959,95.5585,13535.0
2018-08-06 14:50:00,122.11,122.13,121.95,121.97,16378.0,95.5663,95.582,95.4411,95.4567,16378.0
2018-08-06 15:00:00,121.99,122.0,121.88,121.88,17776.0,95.4724,95.4802,95.3863,95.3863,17776.0
2018-08-06 15:10:00,121.88,121.95,121.85,121.9,16630.0,95.3863,95.4411,95.3628,95.4019,16630.0
2018-08-06 15:20:00,121.9,122.01,121.81,121.95,20317.0,95.4019,95.488,95.3315,95.4411,20317.0
2018-08-06 15:30:00,121.95,121.99,121.88,121.98,22738.0,95.4411,95.4724,95.3863,95.4646,22738.0
2018-08-06 15:40:00,121.97,122.01,121.91,122.0,46699.0,95.4567,95.488,95.4098,95.4802,46699.0
2018-08-06 15:50:00,122.01,122.14,121.99,122.09,89660.0,95.488,95.5898,95.4724,95.5506,89660.0
2018-08-07 09:30:00,122.25,122.25,121.3,121.39,11776.0,95.6759,95.6759,94.9324,95.0028,11776.0
2018-08-07 09:40:00,121.38,121.88,121.32,121.82,7579.0,94.995,95.3863,94.948,95.3393,7579.0
2018-08-07 09:50:00,121.86,121.88,121.62,121.62,43291.0,95.3706,95.3863,95.1828,95.1828,43291.0
2018-08-07 10:00:00,121.64,121.77,121.3,121.58,6301.0,95.1985,95.3002,94.9324,95.1515,6301.0
2018-08-07 10:10:00,121.59,121.76,121.59,121.64,7819.0,95.1593,95.2924,95.1593,95.1985,7819.0
2018-08-07 10:20:00,121.62,121.69,121.45,121.55,6275.0,95.1828,95.2376,95.0498,95.128,6275.0
2018-08-07 10:30:00,121.52,121.79,121.47,121.74,10052.0,95.1046,95.3159,95.0654,95.2767,10052.0
2018-08-07 10:40:00,121.75,121.75,121.44,121.75,12504.0,95.2846,95.2846,95.0419,95.2846,12504.0
2018-08-07 10:50:00,121.73,121.83,121.65,121.77,4826.0,95.2689,95.3472,95.2063,95.3002,4826.0
2018-08-07 11:00:00,121.75,121.94,121.72,121.9,4811.0,95.2846,95.4333,95.2611,95.4019,4811.0
2018-08-07 11:10:00,121.93,121.93,121.74,121.83,4800.0,95.4254,95.4254,95.2767,95.3472,4800.0
2018-08-07 11:20:00,121.79,122.01,121.78,121.84,5412.0,95.3159,95.488,95.308,95.355,5412.0
2018-08-07 11:30:00,121.81,121.88,121.76,121.76,4001.0,95.3315,95.3863,95.2924,95.2924,4001.0
2018-08-07 11:40:00,121.69,121.76,121.61,121.73,5375.0,95.2376,95.2924,95.175,95.2689,5375.0
2018-08-07 11:50:00,121.73,121.83,121.7,121.83,3869.0,95.2689,95.3472,95.2454,95.3472,3869.0
2018-08-07 12:00:00,121.8,121.95,121.77,121.89,2691.0,95.3237,95.4411,95.3002,95.3941,2691.0
2018-08-07 12:10:00,121.91,122.03,121.88,121.98,4737.0,95.4098,95.5037,95.3863,95.4646,4737.0
2018-08-07 12:20:00,121.96,122.03,121.94,121.98,7915.0,95.4489,95.5037,95.4333,95.4646,7915.0
2018-08-07 12:30:00,121.99,121.99,121.89,121.92,3936.0,95.4724,95.4724,95.3941,95.4176,3936.0
2018-08-07 12:40:00,121.88,121.95,121.84,121.84,5275.0,95.3863,95.4411,95.355,95.355,5275.0
2018-08-07 12:50:00,121.86,121.93,121.86,121.89,4045.0,95.3706,95.4254,95.3706,95.3941,4045.0
2018-08-07 13:00:00,121.93,121.93,121.8,121.93,5101.0,95.4254,95.4254,95.3237,95.4254,5101.0
2018-08-07 13:10:00,121.93,121.93,121.87,121.89,3751.0,95.4254,95.4254,95.3785,95.3941,3751.0
2018-08-07 13:20:00,121.93,122.03,121.92,122.01,8874.0,95.4254,95.5037,95.4176,95.488,8874.0
2018-08-07 13:30:00,122.0,122.03,121.96,121.96,20661.0,95.4802,95.5037,95.4489,95.4489,20661.0
2018-08-07 13:40:00,121.98,122.14,121.94,122.12,9432.0,95.4646,95.5898,95.4333,95.5741,9432.0
2018-08-07 13:50:00,122.11,122.17,122.01,122.11,18131.0,95.5663,95.6133,95.488,95.5663,18131.0
2018-08-07 14:00:00,122.15,122.24,122.14,122.2,6470.0,95.5976,95.668,95.5898,95.6367,6470.0
2018-08-07 14:10:00,122.16,122.21,122.08,122.12,7319.0,95.6054,95.6446,95.5428,95.5741,7319.0
2018-08-07 14:20:00,122.08,122.09,122.0,122.09,11459.0,95.5428,95.5506,95.4802,95.5506,11459.0
2018-08-07 14:30:00,122.09,122.13,122.04,122.12,5701.0,95.5506,95.582,95.5115,95.5741,5701.0
2018-08-07 14:40:00,122.12,122.17,122.08,122.16,8083.0,95.5741,95.6133,95.5428,95.6054,8083.0
2018-08-07 14:50:00,122.21,122.33,122.2,122.29,9273.0,95.6446,95.7385,95.6367,95.7072,9273.0
2018-08-07 15:00:00,122.29,122.3,122.19,122.25,10197.0,95.7072,95.715,95.6289,95.6759,10197.0
2018-08-07 15:10:00,122.22,122.23,122.09,122.09,5764.0,95.6524,95.6602,95.5506,95.5506,5764.0
2018-08-07 15:20:00,122.1,122.25,122.1,122.16,12458.0,95.5585,95.6759,95.5585,95.6054,12458.0
2018-08-07 15:30:00,122.14,122.16,122.05,122.09,13970.0,95.5898,95.6054,95.5193,95.5506,13970.0
2018-08-07 15:40:00,122.08,122.2,122.04,122.17,16756.0,95.5428,95.6367,95.5115,95.6133,16756.0
2018-08-07 15:50:00,122.18,122.26,122.16,122.19,53710.0,95.6211,95.6837,95.6054,95.6289,53710.0
2018-08-08 09:30:00,122.45,123.0,122.25,122.26,30423.0,95.8324,96.2628,95.6759,95.6837,30423.0
2018-08-08 09:40:00,122.26,122.41,122.03,122.1,5142.0,95.6837,95.8011,95.5037,95.5585,5142.0
2018-08-08 09:50:00,122.12,122.26,121.8,121.83,6750.0,95.5741,95.6837,95.3237,95.3472,6750.0
2018-08-08 10:00:00,121.83,121.85,121.26,121.3,17927.0,95.3472,95.3628,94.9011,94.9324,17927.0
2018-08-08 10:10:00,121.36,121.43,121.17,121.22,87758.0,94.9793,95.0341,94.8306,94.8698,87758.0
2018-08-08 10:20:00,121.24,121.61,121.24,121.45,17733.0,94.8854,95.175,94.8854,95.0498,17733.0
2018-08-08 10:30:00,121.47,121.56,121.36,121.38,5557.0,95.0654,95.1359,94.9793,94.995,5557.0
2018-08-08 10:40:00,121.4,121.5,121.24,121.25,9243.0,95.0106,95.0889,94.8854,94.8932,9243.0
2018-08-08 10:50:00,121.29,121.38,121.17,121.38,15900.0,94.9245,94.995,94.8306,94.995,15900.0
2018-08-08 11:00:00,121.46,121.67,121.46,121.65,6224.0,95.0576,95.2219,95.0576,95.2063,6224.0
2018-08-08 11:10:00,121.64,121.65,121.44,121.48,14930.0,95.1985,95.2063,95.0419,95.0732,14930.0
2018-08-08 11:20:00,121.49,121.68,121.47,121.51,6408.0,95.0811,95.2298,95.0654,95.0967,6408.0
2018-08-08 11:30:00,121.5,121.56,121.39,121.47,6887.0,95.0889,95.1359,95.0028,95.0654,6887.0
2018-08-08 11:40:00,121.46,121.69,121.46,121.57,15593.0,95.0576,95.2376,95.0576,95.1437,15593.0
2018-08-08 11:50:00,121.54,121.86,121.5,121.81,21718.0,95.1202,95.3706,95.0889,95.3315,21718.0
2018-08-08 12:00:00,121.87,121.93,121.8,121.85,6651.0,95.3785,95.4254,95.3237,95.3628,6651.0
2018-08-08 12:10:00,121.84,121.91,121.77,121.79,6610.0,95.355,95.4098,95.3002,95.3159,6610.0
2018-08-08 12:20:00,121.75,121.75,121.58,121.62,5606.0,95.2846,95.2846,95.1515,95.1828,5606.0
2018-08-08 12:30:00,121.58,121.72,121.51,121.65,10568.0,95.1515,95.2611,95.0967,95.2063,10568.0
2018-08-08 12:40:00,121.65,121.68,121.56,121.57,3963.0,95.2063,95.2298,95.1359,95.1437,3963.0
2018-08-08 12:50:00,121.56,121.64,121.53,121.57,16515.0,95.1359,95.1985,95.1124,95.1437,16515.0
2018-08-08 13:00:00,121.58,121.77,121.58,121.77,10832.0,95.1515,95.3002,95.1515,95.3002,10832.0
2018-08-08 13:10:00,121.79,121.8,121.55,121.64,16092.0,95.3159,95.3237,95.128,95.1985,16092.0
2018-08-08 13:20:00,121.64,121.69,121.57,121.62,8670.0,95.1985,95.2376,95.1437,95.1828,8670.0
2018-08-08 13:30:00,121.62,121.63,121.53,121.55,20509.0,95.1828,95.1906,95.1124,95.128,20509.0
2018-08-08 13:40:00,121.55,121.55,121.36,121.36,14433.0,95.128,95.128,94.9793,94.9793,14433.0
2018-08-08 13:50:00,121.36,121.36,121.29,121.31,14034.0,94.9793,94.9793,94.9245,94.9402,14034.0
2018-08-08 14:00:00,121.32,121.6,121.32,121.53,12112.0,94.948,95.1672,94.948,95.1124,12112.0
2018-08-08 14:10:00,121.55,121.61,121.42,121.61,23226.0,95.128,95.175,95.0263,95.175,23226.0
2018-08-08 14:20:00,121.59,121.62,121.52,121.53,8480.0,95.1593,95.1828,95.1046,95.1124,8480.0
2018-08-08 14:30:00,121.53,121.55,121.49,121.52,29989.0,95.1124,95.128,95.0811,95.1046,29989.0
2018-08-08 14:40:00,121.53,121.63,121.52,121.53,10005.0,95.1124,95.1906,95.1046,95.1124,10005.0
2018-08-08 14:50:00,121.51,121.63,121.51,121.56,8105.0,95.0967,95.1906,95.0967,95.1359,8105.0
2018-08-08 15:00:00,121.56,121.61,121.49,121.56,16837.0,95.1359,95.175,95.0811,95.1359,16837.0
2018-08-08 15:10:00,121.55,121.63,121.53,121.6,11022.0,95.128,95.1906,95.1124,95.1672,11022.0
2018-08-08 15:20:00,121.58,121.67,121.58,121.62,32953.0,95.1515,95.2219,95.1515,95.1828,32953.0
2018-08-08 15:30:00,121.61,121.8,121.61,121.69,35085.0,95.175,95.3237,95.175,95.2376,35085.0
2018-08-08 15:40:00,121.69,121.69,121.54,121.6,40059.0,95.2376,95.2376,95.1202,95.1672,40059.0
2018-08-08 15:50:00,121.61,121.63,121.52,121.55,100828.0,95.175,95.1906,95.1046,95.128,100828.0
2018-08-09 09:30:00,121.61,122.05,121.61,121.87,29408.0,95.175,95.5193,95.175,95.3785,29408.0
2018-08-09 09:40:00,122.01,122.62,121.96,122.54,34713.0,95.488,95.9654,95.4489,95.9028,34713.0
2018-08-09 09:50:00,122.53,122.58,122.08,122.12,15605.0,95.895,95.9341,95.5428,95.5741,15605.0
2018-08-09 10:00:00,121.97,122.28,121.97,121.98,17004.0,95.4567,95.6993,95.4567,95.4646,17004.0
2018-08-09 10:10:00,121.94,122.2,121.92,122.16,14353.0,95.4333,95.6367,95.4176,95.6054,14353.0
2018-08-09 10:20:00,122.2,122.4,122.11,122.39,20189.0,95.6367,95.7933,95.5663,95.7854,20189.0
2018-08-09 10:30:00,122.34,122.57,122.3,122.45,27735.0,95.7463,95.9263,95.715,95.8324,27735.0
2018-08-09 10:40:00,122.44,122.45,122.31,122.43,12215.0,95.8246,95.8324,95.7228,95.8167,12215.0
2018-08-09 10:50:00,122.43,122.64,122.37,122.38,21381.0,95.8167,95.9811,95.7698,95.7776,21381.0
2018-08-09 11:00:00,122.4,122.42,122.26,122.35,13182.0,95.7933,95.8089,95.6837,95.7541,13182.0
2018-08-09 11:10:00,122.37,122.64,122.35,122.52,18367.0,95.7698,95.9811,95.7541,95.8872,18367.0
2018-08-09 11:20:00,122.49,122.77,122.46,122.5,16538.0,95.8637,96.0828,95.8402,95.8715,16538.0
2018-08-09 11:30:00,122.53,122.74,122.49,122.71,15967.0,95.895,96.0594,95.8637,96.0359,15967.0
2018-08-09 11:40:00,122.72,122.89,122.7,122.89,11826.0,96.0437,96.1767,96.028,96.1767,11826.0
2018-08-09 11:50:00,122.83,122.83,122.57,122.58,12401.0,96.1298,96.1298,95.9263,95.9341,12401.0
2018-08-09 12:00:00,122.58,122.75,122.54,122.61,11002.0,95.9341,96.0672,95.9028,95.9576,11002.0
2018-08-09 12:10:00,122.62,122.62,122.47,122.47,8291.0,95.9654,95.9654,95.848,95.848,8291.0
2018-08-09 12:20:00,122.47,122.53,122.39,122.46,12191.0,95.848,95.895,95.7854,95.8402,12191.0
2018-08-09 12:30:00,122.46,122.5,122.41,122.5,7546.0,95.8402,95.8715,95.8011,95.8715,7546.0
2018-08-09 12:40:00,122.49,122.55,122.45,122.45,13453.0,95.8637,95.9107,95.8324,95.8324,13453.0
2018-08-09 12:50:00,122.49,122.5,122.41,122.45,12273.0,95.8637,95.8715,95.8011,95.8324,12273.0
2018-08-09 13:00:00,122.47,122.74,122.45,122.63,15259.0,95.848,96.0594,95.8324,95.9733,15259.0
2018-08-09 13:10:00,122.64,122.72,122.53,122.57,19260.0,95.9811,96.0437,95.895,95.9263,19260.0
2018-08-09 13:20:00,122.56,122.56,122.4,122.4,7965.0,95.9185,95.9185,95.7933,95.7933,7965.0
2018-08-09 13:30:00,122.43,122.47,122.32,122.32,15627.0,95.8167,95.848,95.7307,95.7307,15627.0
2018-08-09 13:40:00,122.34,122.39,122.28,122.35,10858.0,95.7463,95.7854,95.6993,95.7541,10858.0
2018-08-09 13:50:00,122.36,122.38,122.27,122.28,12807.0,95.762,95.7776,95.6915,95.6993,12807.0
2018-08-09 14:00:00,122.28,122.28,122.2,122.2,11647.0,95.6993,95.6993,95.6367,95.6367,11647.0
2018-08-09 14:10:00,122.18,122.23,122.14,122.21,14727.0,95.6211,95.6602,95.5898,95.6446,14727.0
2018-08-09 14:20:00,122.21,122.31,122.21,122.25,9883.0,95.6446,95.7228,95.6446,95.6759,9883.0
2018-08-09 14:30:00,122.29,122.36,122.2,122.35,12490.0,95.7072,95.762,95.6367,95.7541,12490.0
2018-08-09 14:40:00,122.34,122.34,122.11,122.11,10425.0,95.7463,95.7463,95.5663,95.5663,10425.0
2018-08-09 14:50:00,122.13,122.14,122.01,122.08,16446.0,95.582,95.5898,95.488,95.5428,16446.0
2018-08-09 15:00:00,122.06,122.08,121.99,122.01,15086.0,95.5272,95.5428,95.4724,95.488,15086.0
2018-08-09 15:10:00,122.02,122.06,121.94,122.01,21241.0,95.4959,95.5272,95.4333,95.488,21241.0
2018-08-09 15:20:00,121.99,122.03,121.91,122.01,36664.0,95.4724,95.5037,95.4098,95.488,36664.0
2018-08-09 15:30:00,122.05,122.05,121.99,122.0,21073.0,95.5193,95.5193,95.4724,95.4802,21073.0
2018-08-09 15:40:00,122.0,122.06,121.99,122.01,30608.0,95.4802,95.5272,95.4724,95.488,30608.0
2018-08-09 15:50:00,122.03,122.15,121.74,121.75,184479.0,95.5037,95.5976,95.2767,95.2846,184479.0
2018-08-10 09:30:00,121.64,122.14,121.6,122.09,18221.0,95.1985,95.5898,95.1672,95.5506,18221.0
2018-08-10 09:40:00,121.99,122.38,121.99,122.2,11630.0,95.4724,95.7776,95.4724,95.6367,11630.0
2018-08-10 09:50:00,122.25,122.25,121.65,121.65,15102.0,95.6759,95.6759,95.2063,95.2063,15102.0
2018-08-10 10:00:00,121.74,121.88,121.5,121.5,13718.0,95.2767,95.3863,95.0889,95.0889,13718.0
2018-08-10 10:10:00,121.47,121.52,121.21,121.34,19750.0,95.0654,95.1046,94.8619,94.9637,19750.0
2018-08-10 10:20:00,121.34,121.53,121.07,121.08,28641.0,94.9637,95.1124,94.7524,94.7602,28641.0
2018-08-10 10:30:00,121.1,121.21,120.88,121.0,11469.0,94.7758,94.8619,94.6037,94.6976,11469.0
2018-08-10 10:40:00,121.04,121.19,120.91,120.96,13093.0,94.7289,94.8463,94.6272,94.6663,13093.0
2018-08-10 10:50:00,121.0,121.21,120.92,120.92,9994.0,94.6976,94.8619,94.635,94.635,9994.0
2018-08-10 11:00:00,120.96,121.04,120.83,121.02,12790.0,94.6663,94.7289,94.5645,94.7132,12790.0
2018-08-10 11:10:00,121.03,121.09,120.87,120.98,10786.0,94.7211,94.768,94.5958,94.6819,10786.0
2018-08-10 11:20:00,120.98,120.99,120.68,120.85,32100.0,94.6819,94.6898,94.4471,94.5802,32100.0
2018-08-10 11:30:00,120.88,121.17,120.88,121.0,16477.0,94.6037,94.8306,94.6037,94.6976,16477.0
2018-08-10 11:40:00,121.05,121.1,120.81,121.01,8017.0,94.7367,94.7758,94.5489,94.7054,8017.0
2018-08-10 11:50:00,121.03,121.2,120.96,121.0,23235.0,94.7211,94.8541,94.6663,94.6976,23235.0
2018-08-10 12:00:00,120.98,121.06,120.88,120.93,21964.0,94.6819,94.7445,94.6037,94.6428,21964.0
2018-08-10 12:10:00,120.91,121.23,120.9,121.14,19137.0,94.6272,94.8776,94.6193,94.8072,19137.0
2018-08-10 12:20:00,121.17,121.52,121.15,121.46,10974.0,94.8306,95.1046,94.815,95.0576,10974.0
2018-08-10 12:30:00,121.45,121.45,121.15,121.21,16428.0,95.0498,95.0498,94.815,94.8619,16428.0
2018-08-10 12:40:00,121.23,121.27,120.97,120.98,12000.0,94.8776,94.9089,94.6741,94.6819,12000.0
2018-08-10 12:50:00,120.98,121.11,120.94,120.99,15023.0,94.6819,94.7837,94.6506,94.6898,15023.0
2018-08-10 13:00:00,120.99,121.22,120.97,121.07,14159.0,94.6898,94.8698,94.6741,94.7524,14159.0
2018-08-10 13:10:00,121.07,121.09,120.91,120.93,17010.0,94.7524,94.768,94.6272,94.6428,17010.0
2018-08-10 13:20:00,120.92,121.02,120.92,120.98,9243.0,94.635,94.7132,94.635,94.6819,9243.0
2018-08-10 13:30:00,120.94,121.03,120.92,120.99,11112.0,94.6506,94.7211,94.635,94.6898,11112.0
2018-08-10 13:40:00,120.97,121.06,120.95,121.06,22820.0,94.6741,94.7445,94.6585,94.7445,22820.0
2018-08-10 13:50:00,121.07,121.12,120.95,121.02,12298.0,94.7524,94.7915,94.6585,94.7132,12298.0
2018-08-10 14:00:00,121.03,121.05,120.9,121.05,3939.0,94.7211,94.7367,94.6193,94.7367,3939.0
2018-08-10 14:10:00,121.05,121.06,120.97,121.01,9838.0,94.7367,94.7445,94.6741,94.7054,9838.0
2018-08-10 14:20:00,120.99,121.1,120.98,121.06,12858.0,94.6898,94.7758,94.6819,94.7445,12858.0
2018-08-10 14:30:00,121.04,121.07,120.98,120.99,9301.0,94.7289,94.7524,94.6819,94.6898,9301.0
2018-08-10 14:40:00,121.01,121.12,121.01,121.06,12204.0,94.7054,94.7915,94.7054,94.7445,12204.0
2018-08-10 14:50:00,121.04,121.05,120.96,121.01,12403.0,94.7289,94.7367,94.6663,94.7054,12403.0
2018-08-10 15:00:00,120.98,121.01,120.78,120.8,26599.0,94.6819,94.7054,94.5254,94.5411,26599.0
2018-08-10 15:10:00,120.78,120.81,120.62,120.67,35578.0,94.5254,94.5489,94.4002,94.4393,35578.0
2018-08-10 15:20:00,120.65,121.02,120.65,120.98,35018.0,94.4237,94.7132,94.4237,94.6819,35018.0
2018-08-10 15:30:00,120.98,121.02,120.83,120.93,43404.0,94.6819,94.7132,94.5645,94.6428,43404.0
2018-08-10 15:40:00,120.92,120.94,120.83,120.87,35468.0,94.635,94.6506,94.5645,94.5958,35468.0
2018-08-10 15:50:00,120.86,121.0,120.85,120.95,108503.0,94.588,94.6976,94.5802,94.6585,108503.0
2018-08-13 09:30:00,121.0,121.59,121.0,121.16,9852.0,94.6976,95.1593,94.6976,94.8228,9852.0
2018-08-13 09:40:00,121.1,121.6,121.06,121.49,10075.0,94.7758,95.1672,94.7445,95.0811,10075.0
2018-08-13 09:50:00,121.54,121.65,121.42,121.55,24478.0,95.1202,95.2063,95.0263,95.128,24478.0
2018-08-13 10:00:00,121.62,121.63,121.43,121.49,14901.0,95.1828,95.1906,95.0341,95.0811,14901.0
2018-08-13 10:10:00,121.54,121.97,121.51,121.7,18127.0,95.1202,95.4567,95.0967,95.2454,18127.0
2018-08-13 10:20:00,121.73,121.78,121.59,121.68,12233.0,95.2689,95.308,95.1593,95.2298,12233.0
2018-08-13 10:30:00,121.71,121.9,121.61,121.86,9151.0,95.2533,95.4019,95.175,95.3706,9151.0
2018-08-13 10:40:00,121.8,122.0,121.64,121.64,10673.0,95.3237,95.4802,95.1985,95.1985,10673.0
2018-08-13 10:50:00,121.6,121.6,121.31,121.31,8136.0,95.1672,95.1672,94.9402,94.9402,8136.0
2018-08-13 11:00:00,121.35,121.44,121.27,121.4,15333.0,94.9715,95.0419,94.9089,95.0106,15333.0
2018-08-13 11:10:00,121.36,121.65,121.33,121.64,8845.0,94.9793,95.2063,94.9559,95.1985,8845.0
2018-08-13 11:20:00,121.63,121.65,121.39,121.49,24779.0,95.1906,95.2063,95.0028,95.0811,24779.0
2018-08-13 11:30:00,121.5,121.6,121.38,121.4,11700.0,95.0889,95.1672,94.995,95.0106,11700.0
2018-08-13 11:40:00,121.33,121.4,121.28,121.39,10200.0,94.9559,95.0106,94.9167,95.0028,10200.0
2018-08-13 11:50:00,121.38,121.41,121.26,121.26,10732.0,94.995,95.0185,94.9011,94.9011,10732.0
2018-08-13 12:00:00,121.22,121.31,121.18,121.3,11300.0,94.8698,94.9402,94.8385,94.9324,11300.0
2018-08-13 12:10:00,121.29,121.34,121.09,121.1,9352.0,94.9245,94.9637,94.768,94.7758,9352.0
2018-08-13 12:20:00,121.12,121.22,121.09,121.17,11438.0,94.7915,94.8698,94.768,94.8306,11438.0
2018-08-13 12:30:00,121.17,121.33,121.12,121.29,9198.0,94.8306,94.9559,94.7915,94.9245,9198.0
2018-08-13 12:40:00,121.26,121.42,121.26,121.41,11045.0,94.9011,95.0263,94.9011,95.0185,11045.0
2018-08-13 12:50:00,121.39,121.39,121.24,121.27,10838.0,95.0028,95.0028,94.8854,94.9089,10838.0
2018-08-13 13:00:00,121.31,121.36,121.25,121.33,9674.0,94.9402,94.9793,94.8932,94.9559,9674.0
2018-08-13 13:10:00,121.36,121.49,121.32,121.43,7212.0,94.9793,95.0811,94.948,95.0341,7212.0
2018-08-13 13:20:00,121.39,121.44,121.32,121.42,8900.0,95.0028,95.0419,94.948,95.0263,8900.0
2018-08-13 13:30:00,121.45,121.52,121.38,121.43,14162.0,95.0498,95.1046,94.995,95.0341,14162.0
2018-08-13 13:40:00,121.44,121.48,121.39,121.39,10021.0,95.0419,95.0732,95.0028,95.0028,10021.0
2018-08-13 13:50:00,121.4,121.42,121.31,121.35,12799.0,95.0106,95.0263,94.9402,94.9715,12799.0
2018-08-13 14:00:00,121.35,121.45,121.35,121.44,10290.0,94.9715,95.0498,94.9715,95.0419,10290.0
2018-08-13 14:10:00,121.47,121.53,121.44,121.48,8556.0,95.0654,95.1124,95.0419,95.0732,8556.0
2018-08-13 14:20:00,121.51,121.56,121.47,121.53,8854.0,95.0967,95.1359,95.0654,95.1124,8854.0
2018-08-13 14:30:00,121.54,121.55,121.46,121.46,13300.0,95.1202,95.128,95.0576,95.0576,13300.0
2018-08-13 14:40:00,121.46,121.49,121.4,121.43,6715.0,95.0576,95.0811,95.0106,95.0341,6715.0
2018-08-13 14:50:00,121.42,121.53,121.42,121.51,9949.0,95.0263,95.1124,95.0263,95.0967,9949.0
2018-08-13 15:00:00,121.49,121.59,121.47,121.59,13193.0,95.0811,95.1593,95.0654,95.1593,13193.0
2018-08-13 15:10:00,121.57,121.58,121.48,121.52,17953.0,95.1437,95.1515,95.0732,95.1046,17953.0
2018-08-13 15:20:00,121.53,121.68,121.51,121.6,22120.0,95.1124,95.2298,95.0967,95.1672,22120.0
2018-08-13 15:30:00,121.59,121.7,121.51,121.67,32672.0,95.1593,95.2454,95.0967,95.2219,32672.0
2018-08-13 15:40:00,121.67,121.71,121.56,121.56,44225.0,95.2219,95.2533,95.1359,95.1359,44225.0
2018-08-13 15:50:00,121.54,121.59,121.43,121.51,63733.0,95.1202,95.1593,95.0341,95.0967,63733.0
2018-08-14 09:30:00,121.3,121.88,121.29,121.35,33608.0,94.9324,95.3863,94.9245,94.9715,33608.0
2018-08-14 09:40:00,121.39,121.48,121.01,121.04,11600.0,95.0028,95.0732,94.7054,94.7289,11600.0
2018-08-14 09:50:00,121.04,121.08,120.71,120.72,10510.0,94.7289,94.7602,94.4706,94.4785,10510.0
2018-08-14 10:00:00,120.79,121.0,120.72,120.78,8859.0,94.5332,94.6976,94.4785,94.5254,8859.0
2018-08-14 10:10:00,120.79,121.03,120.73,120.96,11232.0,94.5332,94.7211,94.4863,94.6663,11232.0
2018-08-14 10:20:00,120.93,120.96,120.82,120.91,8612.0,94.6428,94.6663,94.5567,94.6272,8612.0
2018-08-14 10:30:00,120.92,121.04,120.9,121.02,6532.0,94.635,94.7289,94.6193,94.7132,6532.0
2018-08-14 10:40:00,121.05,121.16,120.99,121.12,6672.0,94.7367,94.8228,94.6898,94.7915,6672.0
2018-08-14 10:50:00,121.12,121.35,121.02,121.33,5098.0,94.7915,94.9715,94.7132,94.9559,5098.0
2018-08-14 11:00:00,121.3,121.35,121.11,121.15,6373.0,94.9324,94.9715,94.7837,94.815,6373.0
2018-08-14 11:10:00,121.18,121.23,120.91,120.91,17254.0,94.8385,94.8776,94.6272,94.6272,17254.0
2018-08-14 11:20:00,120.9,121.21,120.86,121.18,11551.0,94.6193,94.8619,94.588,94.8385,11551.0
2018-08-14 11:30:00,121.21,121.21,121.09,121.21,3145.0,94.8619,94.8619,94.768,94.8619,3145.0
2018-08-14 11:40:00,121.23,121.34,121.2,121.22,5595.0,94.8776,94.9637,94.8541,94.8698,5595.0
2018-08-14 11:50:00,121.22,121.36,121.18,121.25,5089.0,94.8698,94.9793,94.8385,94.8932,5089.0
2018-08-14 12:00:00,121.23,121.25,121.16,121.16,3600.0,94.8776,94.8932,94.8228,94.8228,3600.0
2018-08-14 12:10:00,121.13,121.2,121.13,121.2,8242.0,94.7993,94.8541,94.7993,94.8541,8242.0
2018-08-14 12:20:00,121.21,121.53,121.16,121.52,14324.0,94.8619,95.1124,94.8228,95.1046,14324.0
2018-08-14 12:30:00,121.5,121.5,121.34,121.38,4327.0,95.0889,95.0889,94.9637,94.995,4327.0
2018-08-14 12:40:00,121.42,121.47,121.27,121.27,4550.0,95.0263,95.0654,94.9089,94.9089,4550.0
2018-08-14 12:50:00,121.28,121.28,121.14,121.22,7547.0,94.9167,94.9167,94.8072,94.8698,7547.0
2018-08-14 13:00:00,121.22,121.25,121.19,121.21,4470.0,94.8698,94.8932,94.8463,94.8619,4470.0
2018-08-14 13:10:00,121.23,121.27,121.17,121.19,3776.0,94.8776,94.9089,94.8306,94.8463,3776.0
2018-08-14 13:20:00,121.2,121.38,121.17,121.36,7363.0,94.8541,94.995,94.8306,94.9793,7363.0
2018-08-14 13:30:00,121.35,121.37,121.3,121.3,3140.0,94.9715,94.9872,94.9324,94.9324,3140.0
2018-08-14 13:40:00,121.35,121.36,121.24,121.28,3900.0,94.9715,94.9793,94.8854,94.9167,3900.0
2018-08-14 13:50:00,121.31,121.34,121.28,121.3,5507.0,94.9402,94.9637,94.9167,94.9324,5507.0
2018-08-14 14:00:00,121.32,121.35,121.3,121.31,3753.0,94.948,94.9715,94.9324,94.9402,3753.0
2018-08-14 14:10:00,121.28,121.29,121.16,121.16,6063.0,94.9167,94.9245,94.8228,94.8228,6063.0
2018-08-14 14:20:00,121.18,121.31,121.15,121.15,9326.0,94.8385,94.9402,94.815,94.815,9326.0
2018-08-14 14:30:00,121.17,121.26,121.16,121.21,3367.0,94.8306,94.9011,94.8228,94.8619,3367.0
2018-08-14 14:40:00,121.24,121.27,121.2,121.2,7010.0,94.8854,94.9089,94.8541,94.8541,7010.0
2018-08-14 14:50:00,121.21,121.23,121.19,121.2,7423.0,94.8619,94.8776,94.8463,94.8541,7423.0
2018-08-14 15:00:00,121.21,121.26,121.19,121.24,13298.0,94.8619,94.9011,94.8463,94.8854,13298.0
2018-08-14 15:10:00,121.26,121.31,121.2,121.2,7707.0,94.9011,94.9402,94.8541,94.8541,7707.0
2018-08-14 15:20:00,121.2,121.21,121.1,121.16,15897.0,94.8541,94.8619,94.7758,94.8228,15897.0
2018-08-14 15:30:00,121.17,121.25,121.14,121.2,23472.0,94.8306,94.8932,94.8072,94.8541,23472.0
2018-08-14 15:40:00,121.19,121.2,121.12,121.14,28197.0,94.8463,94.8541,94.7915,94.8072,28197.0
2018-08-14 15:50:00,121.15,121.19,121.08,121.16,87621.0,94.815,94.8463,94.7602,94.8228,87621.0
2018-08-15 09:30:00,120.94,121.46,120.91,120.99,9895.0,94.6506,95.0576,94.6272,94.6898,9895.0
2018-08-15 09:40:00,120.98,121.03,120.65,120.66,9704.0,94.6819,94.7211,94.4237,94.4315,9704.0
2018-08-15 09:50:00,120.7,121.04,120.64,121.04,10804.0,94.4628,94.7289,94.4158,94.7289,10804.0
2018-08-15 10:00:00,121.09,121.19,120.94,121.13,6160.0,94.768,94.8463,94.6506,94.7993,6160.0
2018-08-15 10:10:00,121.15,121.15,120.97,121.04,4654.0,94.815,94.815,94.6741,94.7289,4654.0
2018-08-15 10:20:00,121.08,121.19,121.01,121.1,2501.0,94.7602,94.8463,94.7054,94.7758,2501.0
2018-08-15 10:30:00,121.13,121.43,121.09,121.43,7410.0,94.7993,95.0341,94.768,95.0341,7410.0
2018-08-15 10:40:00,121.38,121.42,121.2,121.2,3425.0,94.995,95.0263,94.8541,94.8541,3425.0
2018-08-15 10:50:00,121.25,121.27,121.15,121.18,2575.0,94.8932,94.9089,94.815,94.8385,2575.0
2018-08-15 11:00:00,121.2,121.28,121.13,121.26,11744.0,94.8541,94.9167,94.7993,94.9011,11744.0
2018-08-15 11:10:00,121.29,121.3,121.09,121.1,1201.0,94.9245,94.9324,94.768,94.7758,1201.0
2018-08-15 11:20:00,121.14,121.29,121.14,121.16,3107.0,94.8072,94.9245,94.8072,94.8228,3107.0
2018-08-15 11:30:00,121.13,121.3,121.09,121.29,10708.0,94.7993,94.9324,94.768,94.9245,10708.0
2018-08-15 11:40:00,121.29,121.56,121.26,121.56,7378.0,94.9245,95.1359,94.9011,95.1359,7378.0
2018-08-15 11:50:00,121.57,121.87,121.56,121.82,4831.0,95.1437,95.3785,95.1359,95.3393,4831.0
2018-08-15 12:00:00,121.85,121.86,121.7,121.83,4247.0,95.3628,95.3706,95.2454,95.3472,4247.0
2018-08-15 12:10:00,121.86,121.95,121.79,121.95,5314.0,95.3706,95.4411,95.3159,95.4411,5314.0
2018-08-15 12:20:00,121.91,122.11,121.91,122.06,8936.0,95.4098,95.5663,95.4098,95.5272,8936.0
2018-08-15 12:30:00,122.08,122.18,122.05,122.15,8006.0,95.5428,95.6211,95.5193,95.5976,8006.0
2018-08-15 12:40:00,122.15,122.22,122.14,122.2,5968.0,95.5976,95.6524,95.5898,95.6367,5968.0
2018-08-15 12:50:00,122.22,122.24,121.89,121.93,7299.0,95.6524,95.668,95.3941,95.4254,7299.0
2018-08-15 13:00:00,121.9,121.97,121.9,121.9,52953.0,95.4019,95.4567,95.4019,95.4019,52953.0
2018-08-15 13:10:00,121.9,121.9,121.69,121.75,10029.0,95.4019,95.4019,95.2376,95.2846,10029.0
2018-08-15 13:20:00,121.79,121.91,121.78,121.91,6624.0,95.3159,95.4098,95.308,95.4098,6624.0
2018-08-15 13:30:00,121.91,121.94,121.82,121.94,2794.0,95.4098,95.4333,95.3393,95.4333,2794.0
2018-08-15 13:40:00,121.94,122.03,121.85,121.85,5111.0,95.4333,95.5037,95.3628,95.3628,5111.0
2018-08-15 13:50:00,121.92,121.93,121.81,121.93,4839.0,95.4176,95.4254,95.3315,95.4254,4839.0
2018-08-15 14:00:00,121.97,121.97,121.74,121.74,4200.0,95.4567,95.4567,95.2767,95.2767,4200.0
2018-08-15 14:10:00,121.75,121.78,121.65,121.74,95285.0,95.2846,95.308,95.2063,95.2767,95285.0
2018-08-15 14:20:00,121.71,121.75,121.59,121.6,3695.0,95.2533,95.2846,95.1593,95.1672,3695.0
2018-08-15 14:30:00,121.58,121.58,121.48,121.49,11924.0,95.1515,95.1515,95.0732,95.0811,11924.0
2018-08-15 14:40:00,121.48,121.49,121.41,121.44,3050.0,95.0732,95.0811,95.0185,95.0419,3050.0
2018-08-15 14:50:00,121.45,121.5,121.37,121.45,9272.0,95.0498,95.0889,94.9872,95.0498,9272.0
2018-08-15 15:00:00,121.46,121.6,121.46,121.57,8880.0,95.0576,95.1672,95.0576,95.1437,8880.0
2018-08-15 15:10:00,121.55,121.55,121.31,121.32,10443.0,95.128,95.128,94.9402,94.948,10443.0
2018-08-15 15:20:00,121.32,121.34,121.23,121.26,9543.0,94.948,94.9637,94.8776,94.9011,9543.0
2018-08-15 15:30:00,121.27,121.43,121.27,121.38,13421.0,94.9089,95.0341,94.9089,94.995,13421.0
2018-08-15 15:40:00,121.36,121.39,121.21,121.35,22331.0,94.9793,95.0028,94.8619,94.9715,22331.0
2018-08-15 15:50:00,121.34,121.57,121.29,121.47,105557.0,94.9637,95.1437,94.9245,95.0654,105557.0
2018-08-16 09:30:00,121.47,121.77,121.47,121.7,11470.0,95.0654,95.3002,95.0654,95.2454,11470.0
2018-08-16 09:40:00,121.92,121.94,121.84,121.93,447.0,95.4176,95.4333,95.355,95.4254,447.0
2018-08-16 09:50:00,121.96,122.0,121.75,121.86,1800.0,95.4489,95.4802,95.2846,95.3706,1800.0
2018-08-16 10:00:00,121.86,122.17,121.86,121.93,7440.0,95.3706,95.6133,95.3706,95.4254,7440.0
2018-08-16 10:10:00,121.86,122.09,121.83,122.05,2959.0,95.3706,95.5506,95.3472,95.5193,2959.0
2018-08-16 10:20:00,122.12,122.12,121.86,121.86,15220.0,95.5741,95.5741,95.3706,95.3706,15220.0
2018-08-16 10:30:00,121.94,122.05,121.89,121.91,12972.0,95.4333,95.5193,95.3941,95.4098,12972.0
2018-08-16 10:40:00,121.92,122.2,121.9,122.2,9110.0,95.4176,95.6367,95.4019,95.6367,9110.0
2018-08-16 10:50:00,122.28,122.28,122.15,122.16,6766.0,95.6993,95.6993,95.5976,95.6054,6766.0
2018-08-16 11:00:00,122.15,122.2,121.97,122.06,12597.0,95.5976,95.6367,95.4567,95.5272,12597.0
2018-08-16 11:10:00,122.07,122.09,121.84,121.86,7211.0,95.535,95.5506,95.355,95.3706,7211.0
2018-08-16 11:20:00,121.89,122.07,121.89,122.07,4884.0,95.3941,95.535,95.3941,95.535,4884.0
2018-08-16 11:30:00,122.09,122.32,122.04,122.04,12326.0,95.5506,95.7307,95.5115,95.5115,12326.0
2018-08-16 11:40:00,122.02,122.16,122.02,122.11,6331.0,95.4959,95.6054,95.4959,95.5663,6331.0
2018-08-16 11:50:00,122.13,122.16,122.03,122.03,9899.0,95.582,95.6054,95.5037,95.5037,9899.0
2018-08-16 12:00:00,122.03,122.35,121.98,122.33,6612.0,95.5037,95.7541,95.4646,95.7385,6612.0
2018-08-16 12:10:00,122.33,122.36,122.2,122.21,9571.0,95.7385,95.762,95.6367,95.6446,9571.0
2018-08-16 12:20:00,122.24,122.26,122.2,122.23,13180.0,95.668,95.6837,95.6367,95.6602,13180.0
2018-08-16 12:30:00,122.24,122.28,122.21,122.25,10871.0,95.668,95.6993,95.6446,95.6759,10871.0
2018-08-16 12:40:00,122.25,122.29,122.09,122.1,7027.0,95.6759,95.7072,95.5506,95.5585,7027.0
2018-08-16 12:50:00,122.09,122.2,122.07,122.2,5497.0,95.5506,95.6367,95.535,95.6367,5497.0
2018-08-16 13:00:00,122.16,122.19,122.11,122.14,5325.0,95.6054,95.6289,95.5663,95.5898,5325.0
2018-08-16 13:10:00,122.12,122.19,122.1,122.19,6650.0,95.5741,95.6289,95.5585,95.6289,6650.0
2018-08-16 13:20:00,122.19,122.41,122.19,122.37,8588.0,95.6289,95.8011,95.6289,95.7698,8588.0
2018-08-16 13:30:00,122.35,122.47,122.33,122.41,5176.0,95.7541,95.848,95.7385,95.8011,5176.0
2018-08-16 13:40:00,122.37,122.38,122.3,122.32,3657.0,95.7698,95.7776,95.715,95.7307,3657.0
2018-08-16 13:50:00,122.34,122.36,122.22,122.23,4417.0,95.7463,95.762,95.6524,95.6602,4417.0
2018-08-16 14:00:00,122.23,122.24,122.15,122.22,5480.0,95.6602,95.668,95.5976,95.6524,5480.0
2018-08-16 14:10:00,122.2,122.22,122.12,122.15,4783.0,95.6367,95.6524,95.5741,95.5976,4783.0
2018-08-16 14:20:00,122.17,122.2,122.12,122.17,6450.0,95.6133,95.6367,95.5741,95.6133,6450.0
2018-08-16 14:30:00,122.15,122.25,122.07,122.24,5474.0,95.5976,95.6759,95.535,95.668,5474.0
2018-08-16 14:40:00,122.25,122.26,122.07,122.13,5555.0,95.6759,95.6837,95.535,95.582,5555.0
2018-08-16 14:50:00,122.13,122.15,122.08,122.14,10939.0,95.582,95.5976,95.5428,95.5898,10939.0
2018-08-16 15:00:00,122.13,122.23,122.13,122.16,8531.0,95.582,95.6602,95.582,95.6054,8531.0
2018-08-16 15:10:00,122.16,122.44,122.14,122.29,6634.0,95.6054,95.8246,95.5898,95.7072,6634.0
2018-08-16 15:20:00,122.28,122.4,122.28,122.35,7557.0,95.6993,95.7933,95.6993,95.7541,7557.0
2018-08-16 15:30:00,122.36,122.4,122.25,122.28,11559.0,95.762,95.7933,95.6759,95.6993,11559.0
2018-08-16 15:40:00,122.26,122.34,122.2,122.29,19140.0,95.6837,95.7463,95.6367,95.7072,19140.0
2018-08-16 15:50:00,122.28,122.38,122.17,122.36,54292.0,95.6993,95.7776,95.6133,95.762,54292.0
2018-08-17 09:30:00,122.4,122.82,122.4,122.69,33810.0,95.7933,96.122,95.7933,96.0202,33810.0
2018-08-17 09:40:00,122.66,122.72,122.56,122.61,4151.0,95.9967,96.0437,95.9185,95.9576,4151.0
2018-08-17 09:50:00,122.58,122.94,122.58,122.83,4700.0,95.9341,96.2159,95.9341,96.1298,4700.0
2018-08-17 10:00:00,122.81,123.19,122.79,122.81,20014.0,96.1141,96.4115,96.0985,96.1141,20014.0
2018-08-17 10:10:00,122.83,123.06,122.8,123.01,8672.0,96.1298,96.3098,96.1063,96.2707,8672.0
2018-08-17 10:20:00,122.96,123.47,122.88,123.47,7263.0,96.2315,96.6307,96.1689,96.6307,7263.0
2018-08-17 10:30:00,123.35,123.46,123.0,123.02,7400.0,96.5368,96.6228,96.2628,96.2785,7400.0
2018-08-17 10:40:00,123.03,123.22,123.02,123.13,15662.0,96.2863,96.435,96.2785,96.3646,15662.0
2018-08-17 10:50:00,123.12,123.25,123.07,123.14,7790.0,96.3568,96.4585,96.3176,96.3724,7790.0
2018-08-17 11:00:00,123.21,123.34,123.21,123.27,4793.0,96.4272,96.5289,96.4272,96.4741,4793.0
2018-08-17 11:10:00,123.32,123.49,123.32,123.38,6387.0,96.5133,96.6463,96.5133,96.5602,6387.0
2018-08-17 11:20:00,123.43,123.46,123.35,123.39,4557.0,96.5994,96.6228,96.5368,96.5681,4557.0
2018-08-17 11:30:00,123.41,123.48,123.32,123.41,3682.0,96.5837,96.6385,96.5133,96.5837,3682.0
2018-08-17 11:40:00,123.37,123.45,123.3,123.3,5230.0,96.5524,96.615,96.4976,96.4976,5230.0
2018-08-17 11:50:00,123.32,123.34,123.26,123.29,7429.0,96.5133,96.5289,96.4663,96.4898,7429.0
2018-08-17 12:00:00,123.27,123.55,123.27,123.53,12234.0,96.4741,96.6933,96.4741,96.6776,12234.0
2018-08-17 12:10:00,123.46,123.62,123.45,123.52,5878.0,96.6228,96.7481,96.615,96.6698,5878.0
2018-08-17 12:20:00,123.56,123.57,123.29,123.37,18448.0,96.7011,96.7089,96.4898,96.5524,18448.0
2018-08-17 12:30:00,123.36,123.45,123.33,123.41,5516.0,96.5446,96.615,96.5211,96.5837,5516.0
2018-08-17 12:40:00,123.39,123.45,123.31,123.42,10216.0,96.5681,96.615,96.5054,96.5915,10216.0
2018-08-17 12:50:00,123.43,123.59,123.4,123.59,5865.0,96.5994,96.7246,96.5759,96.7246,5865.0
2018-08-17 13:00:00,123.6,123.66,123.55,123.55,9611.0,96.7324,96.7794,96.6933,96.6933,9611.0
2018-08-17 13:10:00,123.55,123.63,123.47,123.62,9822.0,96.6933,96.7559,96.6307,96.7481,9822.0
2018-08-17 13:20:00,123.62,123.67,123.6,123.6,12063.0,96.7481,96.7872,96.7324,96.7324,12063.0
2018-08-17 13:30:00,123.63,123.63,123.51,123.57,10543.0,96.7559,96.7559,96.662,96.7089,10543.0
2018-08-17 13:40:00,123.61,123.61,123.53,123.55,9914.0,96.7402,96.7402,96.6776,96.6933,9914.0
2018-08-17 13:50:00,123.53,123.71,123.52,123.71,5297.0,96.6776,96.8185,96.6698,96.8185,5297.0
2018-08-17 14:00:00,123.74,123.88,123.72,123.79,10296.0,96.842,96.9515,96.8263,96.8811,10296.0
2018-08-17 14:10:00,123.78,123.83,123.55,123.57,7906.0,96.8733,96.9124,96.6933,96.7089,7906.0
2018-08-17 14:20:00,123.56,123.69,123.54,123.69,7614.0,96.7011,96.8028,96.6855,96.8028,7614.0
2018-08-17 14:30:00,123.71,123.73,123.6,123.64,7847.0,96.8185,96.8342,96.7324,96.7637,7847.0
2018-08-17 14:40:00,123.65,123.71,123.6,123.63,12559.0,96.7715,96.8185,96.7324,96.7559,12559.0
2018-08-17 14:50:00,123.63,123.97,123.63,123.97,13547.0,96.7559,97.022,96.7559,97.022,13547.0
2018-08-17 15:00:00,123.98,124.0,123.86,123.86,13079.0,97.0298,97.0455,96.9359,96.9359,13079.0
2018-08-17 15:10:00,123.86,124.01,123.86,124.01,26626.0,96.9359,97.0533,96.9359,97.0533,26626.0
2018-08-17 15:20:00,124.02,124.04,123.96,123.99,29276.0,97.0611,97.0768,97.0142,97.0376,29276.0
2018-08-17 15:30:00,123.98,124.04,123.87,123.93,33306.0,97.0298,97.0768,96.9437,96.9907,33306.0
2018-08-17 15:40:00,123.94,124.0,123.86,123.95,37771.0,96.9985,97.0455,96.9359,97.0063,37771.0
2018-08-17 15:50:00,123.94,124.11,123.86,124.02,127741.0,96.9985,97.1315,96.9359,97.0611,127741.0
2018-08-20 09:30:00,124.0,124.58,123.59,123.59,12241.0,97.0455,97.4994,96.7246,96.7246,12241.0
2018-08-20 09:40:00,123.9,123.91,123.64,123.71,3467.0,96.9672,96.975,96.7637,96.8185,3467.0
2018-08-20 09:50:00,123.64,124.07,123.52,124.07,3292.0,96.7637,97.1002,96.6698,97.1002,3292.0
2018-08-20 10:00:00,124.08,124.08,123.82,123.98,5517.0,97.1081,97.1081,96.9046,97.0298,5517.0
2018-08-20 10:10:00,123.93,124.25,123.91,124.14,6614.0,96.9907,97.2411,96.975,97.155,6614.0
2018-08-20 10:20:00,124.14,124.22,123.95,124.08,8376.0,97.155,97.2176,97.0063,97.1081,8376.0
2018-08-20 10:30:00,124.11,124.26,124.09,124.17,5120.0,97.1315,97.2489,97.1159,97.1785,5120.0
2018-08-20 10:40:00,124.15,124.25,124.05,124.14,11454.0,97.1629,97.2411,97.0846,97.155,11454.0
2018-08-20 10:50:00,124.21,124.52,124.21,124.52,6952.0,97.2098,97.4524,97.2098,97.4524,6952.0
2018-08-20 11:00:00,124.45,124.57,124.3,124.47,7715.0,97.3976,97.4916,97.2802,97.4133,7715.0
2018-08-20 11:10:00,124.51,124.63,124.44,124.62,4802.0,97.4446,97.5385,97.3898,97.5307,4802.0
2018-08-20 11:20:00,124.62,124.63,124.49,124.49,6722.0,97.5307,97.5385,97.4289,97.4289,6722.0
2018-08-20 11:30:00,124.48,124.53,124.41,124.41,8095.0,97.4211,97.4603,97.3663,97.3663,8095.0
2018-08-20 11:40:00,124.39,124.64,124.3,124.54,11561.0,97.3507,97.5463,97.2802,97.4681,11561.0
2018-08-20 11:50:00,124.48,124.55,124.46,124.55,2800.0,97.4211,97.4759,97.4055,97.4759,2800.0
2018-08-20 12:00:00,124.54,124.63,124.5,124.6,6778.0,97.4681,97.5385,97.4368,97.515,6778.0
2018-08-20 12:10:00,124.65,124.72,124.59,124.6,7450.0,97.5542,97.609,97.5072,97.515,7450.0
2018-08-20 12:20:00,124.61,124.64,124.56,124.61,3553.0,97.5229,97.5463,97.4837,97.5229,3553.0
2018-08-20 12:30:00,124.62,124.66,124.54,124.54,3548.0,97.5307,97.562,97.4681,97.4681,3548.0
2018-08-20 12:40:00,124.53,124.61,124.53,124.59,2912.0,97.4603,97.5229,97.4603,97.5072,2912.0
2018-08-20 12:50:00,124.59,124.62,124.46,124.59,32936.0,97.5072,97.5307,97.4055,97.5072,32936.0
2018-08-20 13:00:00,124.56,124.63,124.53,124.57,7493.0,97.4837,97.5385,97.4603,97.4916,7493.0
2018-08-20 13:10:00,124.58,124.62,124.54,124.58,2114.0,97.4994,97.5307,97.4681,97.4994,2114.0
2018-08-20 13:20:00,124.58,124.58,124.41,124.45,6569.0,97.4994,97.4994,97.3663,97.3976,6569.0
2018-08-20 13:30:00,124.45,124.51,124.38,124.38,6060.0,97.3976,97.4446,97.3429,97.3429,6060.0
2018-08-20 13:40:00,124.42,124.47,124.39,124.47,4296.0,97.3742,97.4133,97.3507,97.4133,4296.0
2018-08-20 13:50:00,124.41,124.47,124.3,124.33,5970.0,97.3663,97.4133,97.2802,97.3037,5970.0
2018-08-20 14:00:00,124.33,124.37,124.2,124.2,9056.0,97.3037,97.335,97.202,97.202,9056.0
2018-08-20 14:10:00,124.19,124.22,124.05,124.08,109636.0,97.1942,97.2176,97.0846,97.1081,109636.0
2018-08-20 14:20:00,124.07,124.2,124.05,124.08,24178.0,97.1002,97.202,97.0846,97.1081,24178.0
2018-08-20 14:30:00,124.07,124.07,123.76,123.76,7903.0,97.1002,97.1002,96.8576,96.8576,7903.0
2018-08-20 14:40:00,123.75,123.76,123.36,123.4,8373.0,96.8498,96.8576,96.5446,96.5759,8373.0
2018-08-20 14:50:00,123.41,123.57,123.35,123.52,7608.0,96.5837,96.7089,96.5368,96.6698,7608.0
2018-08-20 15:00:00,123.55,123.7,123.54,123.56,8807.0,96.6933,96.8107,96.6855,96.7011,8807.0
2018-08-20 15:10:00,123.57,123.83,123.55,123.83,7025.0,96.7089,96.9124,96.6933,96.9124,7025.0
2018-08-20 15:20:00,123.83,123.87,123.75,123.78,6914.0,96.9124,96.9437,96.8498,96.8733,6914.0
2018-08-20 15:30:00,123.8,123.87,123.74,123.83,21822.0,96.8889,96.9437,96.842,96.9124,21822.0
2018-08-20 15:40:00,123.81,123.85,123.77,123.78,14540.0,96.8968,96.9281,96.8655,96.8733,14540.0
2018-08-20 15:50:00,123.78,123.79,123.62,123.77,53753.0,96.8733,96.8811,96.7481,96.8655,53753.0
2018-08-21 09:30:00,123.52,123.7,123.12,123.17,13563.0,96.6698,96.8107,96.3568,96.3959,13563.0
2018-08-21 09:40:00,123.08,123.12,122.94,123.03,3654.0,96.3254,96.3568,96.2159,96.2863,3654.0
2018-08-21 09:50:00,123.05,123.05,122.84,122.95,6176.0,96.302,96.302,96.1376,96.2237,6176.0
2018-08-21 10:00:00,122.98,123.2,122.87,123.2,3600.0,96.2472,96.4194,96.1611,96.4194,3600.0
2018-08-21 10:10:00,123.19,123.32,123.17,123.26,10566.0,96.4115,96.5133,96.3959,96.4663,10566.0
2018-08-21 10:20:00,123.28,123.61,123.26,123.33,15734.0,96.482,96.7402,96.4663,96.5211,15734.0
2018-08-21 10:30:00,123.31,123.53,123.3,123.42,6655.0,96.5054,96.6776,96.4976,96.5915,6655.0
2018-08-21 10:40:00,123.46,123.46,123.3,123.3,8402.0,96.6228,96.6228,96.4976,96.4976,8402.0
2018-08-21 10:50:00,123.26,123.33,123.18,123.25,4941.0,96.4663,96.5211,96.4037,96.4585,4941.0
2018-08-21 11:00:00,123.28,123.29,123.14,123.18,6864.0,96.482,96.4898,96.3724,96.4037,6864.0
2018-08-21 11:10:00,123.19,123.37,123.15,123.37,5900.0,96.4115,96.5524,96.3802,96.5524,5900.0
2018-08-21 11:20:00,123.34,123.39,123.19,123.25,7045.0,96.5289,96.5681,96.4115,96.4585,7045.0
2018-08-21 11:30:00,123.26,123.26,123.07,123.17,6341.0,96.4663,96.4663,96.3176,96.3959,6341.0
2018-08-21 11:40:00,123.17,123.2,123.15,123.15,3135.0,96.3959,96.4194,96.3802,96.3802,3135.0
2018-08-21 11:50:00,123.08,123.09,122.98,123.05,8265.0,96.3254,96.3333,96.2472,96.302,8265.0
2018-08-21 12:00:00,123.06,123.1,122.91,122.96,5196.0,96.3098,96.3411,96.1924,96.2315,5196.0
2018-08-21 12:10:00,122.93,122.93,122.82,122.85,6692.0,96.2081,96.2081,96.122,96.1454,6692.0
2018-08-21 12:20:00,122.82,122.86,122.79,122.81,4734.0,96.122,96.1533,96.0985,96.1141,4734.0
2018-08-21 12:30:00,122.8,122.9,122.74,122.87,6632.0,96.1063,96.1846,96.0594,96.1611,6632.0
2018-08-21 12:40:00,122.87,122.91,122.81,122.84,7053.0,96.1611,96.1924,96.1141,96.1376,7053.0
2018-08-21 12:50:00,122.81,122.91,122.8,122.81,5100.0,96.1141,96.1924,96.1063,96.1141,5100.0
2018-08-21 13:00:00,122.79,122.79,122.68,122.78,6637.0,96.0985,96.0985,96.0124,96.0907,6637.0
2018-08-21 13:10:00,122.76,122.76,122.69,122.75,6627.0,96.075,96.075,96.0202,96.0672,6627.0
2018-08-21 13:20:00,122.74,122.85,122.73,122.85,4324.0,96.0594,96.1454,96.0515,96.1454,4324.0
2018-08-21 13:30:00,122.85,122.91,122.84,122.88,6323.0,96.1454,96.1924,96.1376,96.1689,6323.0
2018-08-21 13:40:00,122.86,122.91,122.84,122.89,5000.0,96.1533,96.1924,96.1376,96.1767,5000.0
2018-08-21 13:50:00,122.9,122.98,122.9,122.92,5667.0,96.1846,96.2472,96.1846,96.2002,5667.0
2018-08-21 14:00:00,122.92,123.04,122.92,122.98,4455.0,96.2002,96.2941,96.2002,96.2472,4455.0
2018-08-21 14:10:00,122.97,123.02,122.93,122.98,7276.0,96.2394,96.2785,96.2081,96.2472,7276.0
2018-08-21 14:20:00,122.97,123.01,122.91,123.0,10988.0,96.2394,96.2707,96.1924,96.2628,10988.0
2018-08-21 14:30:00,122.99,122.99,122.86,122.93,9720.0,96.255,96.255,96.1533,96.2081,9720.0
2018-08-21 14:40:00,122.94,122.95,122.87,122.89,9374.0,96.2159,96.2237,96.1611,96.1767,9374.0
2018-08-21 14:50:00,122.9,122.97,122.84,122.94,13719.0,96.1846,96.2394,96.1376,96.2159,13719.0
2018-08-21 15:00:00,122.94,123.16,122.92,123.1,12771.0,96.2159,96.3881,96.2002,96.3411,12771.0
2018-08-21 15:10:00,123.1,123.12,123.02,123.02,13674.0,96.3411,96.3568,96.2785,96.2785,13674.0
2018-08-21 15:20:00,123.05,123.1,122.95,123.05,17031.0,96.302,96.3411,96.2237,96.302,17031.0
2018-08-21 15:30:00,123.03,123.07,122.89,122.89,14304.0,96.2863,96.3176,96.1767,96.1767,14304.0
2018-08-21 15:40:00,122.88,122.94,122.81,122.86,23573.0,96.1689,96.2159,96.1141,96.1533,23573.0
2018-08-21 15:50:00,122.84,123.04,122.8,122.86,65068.0,96.1376,96.2941,96.1063,96.1533,65068.0
2018-08-22 09:30:00,122.85,122.85,122.26,122.35,14429.0,96.1454,96.1454,95.6837,95.7541,14429.0
2018-08-22 09:40:00,122.33,122.55,122.1,122.1,19286.0,95.7385,95.9107,95.5585,95.5585,19286.0
2018-08-22 09:50:00,122.14,122.18,121.92,121.96,9368.0,95.5898,95.6211,95.4176,95.4489,9368.0
2018-08-22 10:00:00,121.97,121.97,121.74,121.85,5334.0,95.4567,95.4567,95.2767,95.3628,5334.0
2018-08-22 10:10:00,121.81,121.85,121.48,121.49,7966.0,95.3315,95.3628,95.0732,95.0811,7966.0
2018-08-22 10:20:00,121.46,121.55,121.39,121.52,13667.0,95.0576,95.128,95.0028,95.1046,13667.0
2018-08-22 10:30:00,121.52,121.86,121.52,121.8,10250.0,95.1046,95.3706,95.1046,95.3237,10250.0
2018-08-22 10:40:00,121.9,121.98,121.82,121.98,2458.0,95.4019,95.4646,95.3393,95.4646,2458.0
2018-08-22 10:50:00,121.96,122.05,121.84,121.84,8870.0,95.4489,95.5193,95.355,95.355,8870.0
2018-08-22 11:00:00,121.79,121.8,121.5,121.53,7894.0,95.3159,95.3237,95.0889,95.1124,7894.0
2018-08-22 11:10:00,121.6,121.81,121.6,121.8,4760.0,95.1672,95.3315,95.1672,95.3237,4760.0
2018-08-22 11:20:00,121.78,121.8,121.72,121.75,5305.0,95.308,95.3237,95.2611,95.2846,5305.0
2018-08-22 11:30:00,121.78,121.89,121.72,121.82,8178.0,95.308,95.3941,95.2611,95.3393,8178.0
2018-08-22 11:40:00,121.74,121.88,121.73,121.83,4628.0,95.2767,95.3863,95.2689,95.3472,4628.0
2018-08-22 11:50:00,121.78,121.81,121.25,121.27,21068.0,95.308,95.3315,94.8932,94.9089,21068.0
2018-08-22 12:00:00,121.29,121.71,121.2,121.71,10009.0,94.9245,95.2533,94.8541,95.2533,10009.0
2018-08-22 12:10:00,121.74,121.82,121.69,121.76,14393.0,95.2767,95.3393,95.2376,95.2924,14393.0
2018-08-22 12:20:00,121.77,121.9,121.76,121.81,4657.0,95.3002,95.4019,95.2924,95.3315,4657.0
2018-08-22 12:30:00,121.8,121.83,121.75,121.78,13023.0,95.3237,95.3472,95.2846,95.308,13023.0
2018-08-22 12:40:00,121.77,121.9,121.69,121.9,11142.0,95.3002,95.4019,95.2376,95.4019,11142.0
2018-08-22 12:50:00,121.9,122.11,121.89,122.11,4814.0,95.4019,95.5663,95.3941,95.5663,4814.0
2018-08-22 13:00:00,122.19,122.28,122.08,122.24,3802.0,95.6289,95.6993,95.5428,95.668,3802.0
2018-08-22 13:10:00,122.27,122.31,122.23,122.31,2828.0,95.6915,95.7228,95.6602,95.7228,2828.0
2018-08-22 13:20:00,122.29,122.42,122.27,122.35,5152.0,95.7072,95.8089,95.6915,95.7541,5152.0
2018-08-22 13:30:00,122.35,122.4,122.21,122.27,17794.0,95.7541,95.7933,95.6446,95.6915,17794.0
2018-08-22 13:40:00,122.24,122.27,122.21,122.24,6610.0,95.668,95.6915,95.6446,95.668,6610.0
2018-08-22 13:50:00,122.24,122.24,122.17,122.23,5545.0,95.668,95.668,95.6133,95.6602,5545.0
2018-08-22 14:00:00,122.2,122.4,122.2,122.31,9289.0,95.6367,95.7933,95.6367,95.7228,9289.0
2018-08-22 14:10:00,122.33,122.35,122.16,122.2,6986.0,95.7385,95.7541,95.6054,95.6367,6986.0
2018-08-22 14:20:00,122.24,122.3,122.19,122.19,4589.0,95.668,95.715,95.6289,95.6289,4589.0
2018-08-22 14:30:00,122.2,122.2,122.05,122.11,12291.0,95.6367,95.6367,95.5193,95.5663,12291.0
2018-08-22 14:40:00,122.1,122.12,122.04,122.07,10555.0,95.5585,95.5741,95.5115,95.535,10555.0
2018-08-22 14:50:00,122.04,122.11,122.02,122.11,6283.0,95.5115,95.5663,95.4959,95.5663,6283.0
2018-08-22 15:00:00,122.09,122.09,122.02,122.08,7077.0,95.5506,95.5506,95.4959,95.5428,7077.0
2018-08-22 15:10:00,122.1,122.11,121.99,122.01,14178.0,95.5585,95.5663,95.4724,95.488,14178.0
2018-08-22 15:20:00,122.01,122.03,121.87,121.91,10074.0,95.488,95.5037,95.3785,95.4098,10074.0
2018-08-22 15:30:00,121.9,121.93,121.82,121.91,13736.0,95.4019,95.4254,95.3393,95.4098,13736.0
2018-08-22 15:40:00,121.9,121.97,121.89,121.94,35293.0,95.4019,95.4567,95.3941,95.4333,35293.0
2018-08-22 15:50:00,121.94,122.05,121.92,122.0,57898.0,95.4333,95.5193,95.4176,95.4802,57898.0
2018-08-23 09:30:00,122.18,122.39,122.18,122.31,9331.0,95.6211,95.7854,95.6211,95.7228,9331.0
2018-08-23 09:40:00,122.19,122.47,122.19,122.29,7514.0,95.6289,95.848,95.6289,95.7072,7514.0
2018-08-23 09:50:00,122.3,122.58,122.24,122.54,9805.0,95.715,95.9341,95.668,95.9028,9805.0
2018-08-23 10:00:00,122.55,122.91,122.55,122.87,13887.0,95.9107,96.1924,95.9107,96.1611,13887.0
2018-08-23 10:10:00,122.87,122.87,122.64,122.85,11380.0,96.1611,96.1611,95.9811,96.1454,11380.0
2018-08-23 10:20:00,122.79,122.97,122.77,122.97,9301.0,96.0985,96.2394,96.0828,96.2394,9301.0
2018-08-23 10:30:00,122.98,122.98,122.66,122.7,10000.0,96.2472,96.2472,95.9967,96.028,10000.0
2018-08-23 10:40:00,122.71,122.75,122.6,122.63,12693.0,96.0359,96.0672,95.9498,95.9733,12693.0
2018-08-23 10:50:00,122.62,122.8,122.62,122.74,6625.0,95.9654,96.1063,95.9654,96.0594,6625.0
2018-08-23 11:00:00,122.75,122.79,122.61,122.69,9050.0,96.0672,96.0985,95.9576,96.0202,9050.0
2018-08-23 11:10:00,122.69,122.69,122.4,122.58,18184.0,96.0202,96.0202,95.7933,95.9341,18184.0
2018-08-23 11:20:00,122.61,122.71,122.6,122.62,7500.0,95.9576,96.0359,95.9498,95.9654,7500.0
2018-08-23 11:30:00,122.61,122.86,122.6,122.86,7425.0,95.9576,96.1533,95.9498,96.1533,7425.0
2018-08-23 11:40:00,122.93,123.05,122.91,123.02,7305.0,96.2081,96.302,96.1924,96.2785,7305.0
2018-08-23 11:50:00,123.03,123.03,122.84,122.84,10691.0,96.2863,96.2863,96.1376,96.1376,10691.0
2018-08-23 12:00:00,122.89,122.89,122.67,122.67,6542.0,96.1767,96.1767,96.0046,96.0046,6542.0
2018-08-23 12:10:00,122.71,122.79,122.67,122.78,6538.0,96.0359,96.0985,96.0046,96.0907,6538.0
2018-08-23 12:20:00,122.76,122.76,122.62,122.66,7350.0,96.075,96.075,95.9654,95.9967,7350.0
2018-08-23 12:30:00,122.67,122.75,122.65,122.69,4950.0,96.0046,96.0672,95.9889,96.0202,4950.0
2018-08-23 12:40:00,122.69,122.74,122.67,122.67,3219.0,96.0202,96.0594,96.0046,96.0046,3219.0
2018-08-23 12:50:00,122.67,122.69,122.56,122.59,7350.0,96.0046,96.0202,95.9185,95.942,7350.0
2018-08-23 13:00:00,122.58,122.67,122.54,122.63,6574.0,95.9341,96.0046,95.9028,95.9733,6574.0
2018-08-23 13:10:00,122.67,122.76,122.65,122.7,8031.0,96.0046,96.075,95.9889,96.028,8031.0
2018-08-23 13:20:00,122.65,122.71,122.64,122.68,5750.0,95.9889,96.0359,95.9811,96.0124,5750.0
2018-08-23 13:30:00,122.7,122.72,122.6,122.62,6835.0,96.028,96.0437,95.9498,95.9654,6835.0
2018-08-23 13:40:00,122.63,122.73,122.6,122.71,5500.0,95.9733,96.0515,95.9498,96.0359,5500.0
2018-08-23 13:50:00,122.69,122.71,122.55,122.6,6515.0,96.0202,96.0359,95.9107,95.9498,6515.0
2018-08-23 14:00:00,122.58,122.6,122.41,122.48,8727.0,95.9341,95.9498,95.8011,95.8559,8727.0
2018-08-23 14:10:00,122.5,122.52,122.41,122.45,7439.0,95.8715,95.8872,95.8011,95.8324,7439.0
2018-08-23 14:20:00,122.43,122.56,122.43,122.54,9251.0,95.8167,95.9185,95.8167,95.9028,9251.0
2018-08-23 14:30:00,122.56,122.57,122.44,122.48,10550.0,95.9185,95.9263,95.8246,95.8559,10550.0
2018-08-23 14:40:00,122.48,122.56,122.44,122.54,7050.0,95.8559,95.9185,95.8246,95.9028,7050.0
2018-08-23 14:50:00,122.54,122.55,122.47,122.49,8737.0,95.9028,95.9107,95.848,95.8637,8737.0
2018-08-23 15:00:00,122.49,122.52,122.37,122.41,17837.0,95.8637,95.8872,95.7698,95.8011,17837.0
2018-08-23 15:10:00,122.41,122.49,122.37,122.44,13709.0,95.8011,95.8637,95.7698,95.8246,13709.0
2018-08-23 15:20:00,122.43,122.44,122.4,122.41,10349.0,95.8167,95.8246,95.7933,95.8011,10349.0
2018-08-23 15:30:00,122.4,122.45,122.28,122.28,16064.0,95.7933,95.8324,95.6993,95.6993,16064.0
2018-08-23 15:40:00,122.28,122.33,122.15,122.26,25423.0,95.6993,95.7385,95.5976,95.6837,25423.0
2018-08-23 15:50:00,122.23,122.36,122.2,122.33,62447.0,95.6602,95.762,95.6367,95.7385,62447.0
2018-08-24 09:30:00,122.26,122.74,122.26,122.66,12832.0,95.6837,96.0594,95.6837,95.9967,12832.0
2018-08-24 09:40:00,122.58,122.87,122.5,122.8,6005.0,95.9341,96.1611,95.8715,96.1063,6005.0
2018-08-24 09:50:00,122.87,123.0,122.58,122.95,10110.0,96.1611,96.2628,95.9341,96.2237,10110.0
2018-08-24 10:00:00,122.91,123.38,122.9,123.26,6315.0,96.1924,96.5602,96.1846,96.4663,6315.0
2018-08-24 10:10:00,123.23,123.78,123.23,123.78,5660.0,96.4428,96.8733,96.4428,96.8733,5660.0
2018-08-24 10:20:00,123.78,123.78,123.29,123.5,5859.0,96.8733,96.8733,96.4898,96.6541,5859.0
2018-08-24 10:30:00,123.49,123.8,123.49,123.72,11668.0,96.6463,96.8889,96.6463,96.8263,11668.0
2018-08-24 10:40:00,123.79,123.87,123.59,123.59,11257.0,96.8811,96.9437,96.7246,96.7246,11257.0
2018-08-24 10:50:00,123.65,123.88,123.62,123.88,7072.0,96.7715,96.9515,96.7481,96.9515,7072.0
2018-08-24 11:00:00,123.88,123.96,123.71,123.9,17932.0,96.9515,97.0142,96.8185,96.9672,17932.0
2018-08-24 11:10:00,123.9,123.93,123.79,123.82,8886.0,96.9672,96.9907,96.8811,96.9046,8886.0
2018-08-24 11:20:00,123.81,124.01,123.81,123.86,8131.0,96.8968,97.0533,96.8968,96.9359,8131.0
2018-08-24 11:30:00,123.86,124.0,123.83,123.97,7954.0,96.9359,97.0455,96.9124,97.022,7954.0
2018-08-24 11:40:00,123.92,124.09,123.9,124.09,5931.0,96.9829,97.1159,96.9672,97.1159,5931.0
2018-08-24 11:50:00,124.07,124.12,123.96,124.03,6950.0,97.1002,97.1394,97.0142,97.0689,6950.0
2018-08-24 12:00:00,124.05,124.18,124.05,124.06,11775.0,97.0846,97.1863,97.0846,97.0924,11775.0
2018-08-24 12:10:00,124.02,124.14,123.94,124.14,6806.0,97.0611,97.155,96.9985,97.155,6806.0
2018-08-24 12:20:00,124.11,124.16,124.08,124.09,6621.0,97.1315,97.1707,97.1081,97.1159,6621.0
2018-08-24 12:30:00,124.08,124.1,124.02,124.06,5313.0,97.1081,97.1237,97.0611,97.0924,5313.0
2018-08-24 12:40:00,124.03,124.03,123.85,123.85,4109.0,97.0689,97.0689,96.9281,96.9281,4109.0
2018-08-24 12:50:00,123.84,123.89,123.75,123.81,7188.0,96.9202,96.9594,96.8498,96.8968,7188.0
2018-08-24 13:00:00,123.87,123.93,123.81,123.83,5583.0,96.9437,96.9907,96.8968,96.9124,5583.0
2018-08-24 13:10:00,123.8,123.84,123.74,123.81,6678.0,96.8889,96.9202,96.842,96.8968,6678.0
2018-08-24 13:20:00,123.81,123.83,123.71,123.72,9371.0,96.8968,96.9124,96.8185,96.8263,9371.0
2018-08-24 13:30:00,123.72,123.73,123.49,123.53,5775.0,96.8263,96.8342,96.6463,96.6776,5775.0
2018-08-24 13:40:00,123.54,123.61,123.5,123.51,5053.0,96.6855,96.7402,96.6541,96.662,5053.0
2018-08-24 13:50:00,123.53,123.53,123.49,123.53,2814.0,96.6776,96.6776,96.6463,96.6776,2814.0
2018-08-24 14:00:00,123.53,123.53,123.47,123.47,6804.0,96.6776,96.6776,96.6307,96.6307,6804.0
2018-08-24 14:10:00,123.49,123.51,123.41,123.42,4517.0,96.6463,96.662,96.5837,96.5915,4517.0
2018-08-24 14:20:00,123.39,123.43,123.35,123.4,6970.0,96.5681,96.5994,96.5368,96.5759,6970.0
2018-08-24 14:30:00,123.42,123.6,123.38,123.59,11484.0,96.5915,96.7324,96.5602,96.7246,11484.0
2018-08-24 14:40:00,123.58,123.67,123.56,123.56,10264.0,96.7168,96.7872,96.7011,96.7011,10264.0
2018-08-24 14:50:00,123.56,123.66,123.51,123.66,10172.0,96.7011,96.7794,96.662,96.7794,10172.0
2018-08-24 15:00:00,123.64,123.65,123.57,123.59,9233.0,96.7637,96.7715,96.7089,96.7246,9233.0
2018-08-24 15:10:00,123.59,123.68,123.59,123.65,9703.0,96.7246,96.795,96.7246,96.7715,9703.0
2018-08-24 15:20:00,123.65,123.67,123.58,123.61,8634.0,96.7715,96.7872,96.7168,96.7402,8634.0
2018-08-24 15:30:00,123.6,123.64,123.49,123.64,12467.0,96.7324,96.7637,96.6463,96.7637,12467.0
2018-08-24 15:40:00,123.64,123.69,123.56,123.69,11576.0,96.7637,96.8028,96.7011,96.8028,11576.0
2018-08-24 15:50:00,123.67,123.71,123.57,123.64,46062.0,96.7872,96.8185,96.7089,96.7637,46062.0
2018-08-27 09:30:00,123.98,124.17,123.44,123.44,10186.0,97.0298,97.1785,96.6072,96.6072,10186.0
2018-08-27 09:40:00,123.45,123.82,123.44,123.6,8082.0,96.615,96.9046,96.6072,96.7324,8082.0
2018-08-27 09:50:00,123.61,124.01,123.6,123.9,8999.0,96.7402,97.0533,96.7324,96.9672,8999.0
2018-08-27 10:00:00,123.86,123.86,123.52,123.52,3783.0,96.9359,96.9359,96.6698,96.6698,3783.0
2018-08-27 10:10:00,123.52,123.58,123.27,123.49,7251.0,96.6698,96.7168,96.4741,96.6463,7251.0
2018-08-27 10:20:00,123.37,123.41,123.16,123.25,3148.0,96.5524,96.5837,96.3881,96.4585,3148.0
2018-08-27 10:30:00,123.08,123.17,122.91,122.95,7115.0,96.3254,96.3959,96.1924,96.2237,7115.0
2018-08-27 10:40:00,122.94,123.19,122.91,123.18,10476.0,96.2159,96.4115,96.1924,96.4037,10476.0
2018-08-27 10:50:00,123.19,123.49,123.19,123.25,10907.0,96.4115,96.6463,96.4115,96.4585,10907.0
2018-08-27 11:00:00,123.25,123.47,123.14,123.44,10902.0,96.4585,96.6307,96.3724,96.6072,10902.0
2018-08-27 11:10:00,123.41,123.44,123.12,123.28,7402.0,96.5837,96.6072,96.3568,96.482,7402.0
2018-08-27 11:20:00,123.25,123.26,123.04,123.2,7730.0,96.4585,96.4663,96.2941,96.4194,7730.0
2018-08-27 11:30:00,123.27,123.34,123.18,123.31,4392.0,96.4741,96.5289,96.4037,96.5054,4392.0
2018-08-27 11:40:00,123.29,123.3,123.17,123.21,7055.0,96.4898,96.4976,96.3959,96.4272,7055.0
2018-08-27 11:50:00,123.22,123.23,123.06,123.16,6459.0,96.435,96.4428,96.3098,96.3881,6459.0
2018-08-27 12:00:00,123.14,123.14,122.95,123.02,6550.0,96.3724,96.3724,96.2237,96.2785,6550.0
2018-08-27 12:10:00,123.04,123.04,122.65,122.81,15476.0,96.2941,96.2941,95.9889,96.1141,15476.0
2018-08-27 12:20:00,122.87,122.87,122.69,122.73,6576.0,96.1611,96.1611,96.0202,96.0515,6576.0
2018-08-27 12:30:00,122.73,122.85,122.72,122.78,6535.0,96.0515,96.1454,96.0437,96.0907,6535.0
2018-08-27 12:40:00,122.79,122.82,122.73,122.8,4144.0,96.0985,96.122,96.0515,96.1063,4144.0
2018-08-27 12:50:00,122.83,123.09,122.82,123.09,8344.0,96.1298,96.3333,96.122,96.3333,8344.0
2018-08-27 13:00:00,123.02,123.02,122.88,122.91,4168.0,96.2785,96.2785,96.1689,96.1924,4168.0
2018-08-27 13:10:00,122.88,122.92,122.81,122.92,4621.0,96.1689,96.2002,96.1141,96.2002,4621.0
2018-08-27 13:20:00,122.93,122.93,122.83,122.83,3630.0,96.2081,96.2081,96.1298,96.1298,3630.0
2018-08-27 13:30:00,122.83,123.04,122.8,123.01,6087.0,96.1298,96.2941,96.1063,96.2707,6087.0
2018-08-27 13:40:00,123.02,123.08,122.95,123.07,2903.0,96.2785,96.3254,96.2237,96.3176,2903.0
2018-08-27 13:50:00,123.04,123.19,123.04,123.19,3545.0,96.2941,96.4115,96.2941,96.4115,3545.0
2018-08-27 14:00:00,123.18,123.18,123.02,123.03,8360.0,96.4037,96.4037,96.2785,96.2863,8360.0
2018-08-27 14:10:00,123.0,123.14,122.99,123.09,5810.0,96.2628,96.3724,96.255,96.3333,5810.0
2018-08-27 14:20:00,123.1,123.2,123.08,123.13,13465.0,96.3411,96.4194,96.3254,96.3646,13465.0
2018-08-27 14:30:00,123.12,123.15,123.06,123.14,5200.0,96.3568,96.3802,96.3098,96.3724,5200.0
2018-08-27 14:40:00,123.12,123.12,123.03,123.03,5521.0,96.3568,96.3568,96.2863,96.2863,5521.0
2018-08-27 14:50:00,123.02,123.07,122.99,122.99,6244.0,96.2785,96.3176,96.255,96.255,6244.0
2018-08-27 15:00:00,123.01,123.08,123.0,123.05,9410.0,96.2707,96.3254,96.2628,96.302,9410.0
2018-08-27 15:10:00,123.05,123.08,123.0,123.04,9501.0,96.302,96.3254,96.2628,96.2941,9501.0
2018-08-27 15:20:00,123.05,123.15,123.04,123.07,14683.0,96.302,96.3802,96.2941,96.3176,14683.0
2018-08-27 15:30:00,123.08,123.24,123.08,123.17,23115.0,96.3254,96.4507,96.3254,96.3959,23115.0
2018-08-27 15:40:00,123.18,123.23,123.07,123.08,21961.0,96.4037,96.4428,96.3176,96.3254,21961.0
2018-08-27 15:50:00,123.07,123.26,123.02,123.22,71817.0,96.3176,96.4663,96.2785,96.435,71817.0
2018-08-28 09:30:00,123.36,123.61,123.12,123.46,15668.0,96.5446,96.7402,96.3568,96.6228,15668.0
2018-08-28 09:40:00,123.52,123.92,123.51,123.92,2907.0,96.6698,96.9829,96.662,96.9829,2907.0
2018-08-28 09:50:00,123.86,123.86,123.67,123.67,1000.0,96.9359,96.9359,96.7872,96.7872,1000.0
2018-08-28 10:00:00,123.72,123.72,123.27,123.29,6463.0,96.8263,96.8263,96.4741,96.4898,6463.0
2018-08-28 10:10:00,123.3,123.3,123.06,123.07,11166.0,96.4976,96.4976,96.3098,96.3176,11166.0
2018-08-28 10:20:00,123.07,123.2,122.96,123.13,8498.0,96.3176,96.4194,96.2315,96.3646,8498.0
2018-08-28 10:30:00,123.13,123.19,122.99,122.99,1625.0,96.3646,96.4115,96.255,96.255,1625.0
2018-08-28 10:40:00,123.05,123.12,122.92,123.0,3360.0,96.302,96.3568,96.2002,96.2628,3360.0
2018-08-28 10:50:00,123.03,123.25,122.94,123.25,4509.0,96.2863,96.4585,96.2159,96.4585,4509.0
2018-08-28 11:00:00,123.31,123.39,123.21,123.35,5751.0,96.5054,96.5681,96.4272,96.5368,5751.0
2018-08-28 11:10:00,123.4,123.59,123.38,123.4,7636.0,96.5759,96.7246,96.5602,96.5759,7636.0
2018-08-28 11:20:00,123.36,123.71,123.32,123.65,6951.0,96.5446,96.8185,96.5133,96.7715,6951.0
2018-08-28 11:30:00,123.64,123.71,123.49,123.63,20118.0,96.7637,96.8185,96.6463,96.7559,20118.0
2018-08-28 11:40:00,123.59,123.61,123.35,123.45,9787.0,96.7246,96.7402,96.5368,96.615,9787.0
2018-08-28 11:50:00,123.47,123.49,123.36,123.39,6740.0,96.6307,96.6463,96.5446,96.5681,6740.0
2018-08-28 12:00:00,123.35,123.53,123.35,123.49,4668.0,96.5368,96.6776,96.5368,96.6463,4668.0
2018-08-28 12:10:00,123.52,123.54,123.45,123.47,8434.0,96.6698,96.6855,96.615,96.6307,8434.0
2018-08-28 12:20:00,123.43,123.6,123.42,123.59,4724.0,96.5994,96.7324,96.5915,96.7246,4724.0
2018-08-28 12:30:00,123.59,123.63,123.52,123.59,6912.0,96.7246,96.7559,96.6698,96.7246,6912.0
2018-08-28 12:40:00,123.6,123.65,123.56,123.62,5817.0,96.7324,96.7715,96.7011,96.7481,5817.0
2018-08-28 12:50:00,123.65,123.65,123.42,123.5,13887.0,96.7715,96.7715,96.5915,96.6541,13887.0
2018-08-28 13:00:00,123.46,123.55,123.41,123.55,9293.0,96.6228,96.6933,96.5837,96.6933,9293.0
2018-08-28 13:10:00,123.52,123.57,123.47,123.57,4241.0,96.6698,96.7089,96.6307,96.7089,4241.0
2018-08-28 13:20:00,123.6,123.63,123.54,123.54,7000.0,96.7324,96.7559,96.6855,96.6855,7000.0
2018-08-28 13:30:00,123.56,123.59,123.49,123.53,6555.0,96.7011,96.7246,96.6463,96.6776,6555.0
2018-08-28 13:40:00,123.52,123.57,123.41,123.49,15396.0,96.6698,96.7089,96.5837,96.6463,15396.0
2018-08-28 13:50:00,123.47,123.52,123.35,123.35,7345.0,96.6307,96.6698,96.5368,96.5368,7345.0
2018-08-28 14:00:00,123.34,123.53,123.34,123.49,5191.0,96.5289,96.6776,96.5289,96.6463,5191.0
2018-08-28 14:10:00,123.54,123.73,123.52,123.66,7011.0,96.6855,96.8342,96.6698,96.7794,7011.0
2018-08-28 14:20:00,123.68,123.74,123.59,123.68,10000.0,96.795,96.842,96.7246,96.795,10000.0
2018-08-28 14:30:00,123.7,123.7,123.61,123.62,4022.0,96.8107,96.8107,96.7402,96.7481,4022.0
2018-08-28 14:40:00,123.63,123.67,123.54,123.67,6670.0,96.7559,96.7872,96.6855,96.7872,6670.0
2018-08-28 14:50:00,123.67,123.72,123.57,123.71,5698.0,96.7872,96.8263,96.7089,96.8185,5698.0
2018-08-28 15:00:00,123.71,123.72,123.61,123.64,11934.0,96.8185,96.8263,96.7402,96.7637,11934.0
2018-08-28 15:10:00,123.66,123.83,123.65,123.81,12162.0,96.7794,96.9124,96.7715,96.8968,12162.0
2018-08-28 15:20:00,123.84,123.95,123.77,123.79,11185.0,96.9202,97.0063,96.8655,96.8811,11185.0
2018-08-28 15:30:00,123.79,124.1,123.77,124.06,15551.0,96.8811,97.1237,96.8655,97.0924,15551.0
2018-08-28 15:40:00,124.06,124.22,124.05,124.05,43749.0,97.0924,97.2176,97.0846,97.0846,43749.0
2018-08-28 15:50:00,124.07,124.32,124.06,124.3,96891.0,97.1002,97.2959,97.0924,97.2802,96891.0
2018-08-29 09:30:00,124.48,125.1,124.48,125.02,23008.0,97.4211,97.9063,97.4211,97.8437,23008.0
2018-08-29 09:40:00,125.0,125.09,124.42,124.53,6940.0,97.8281,97.8985,97.3742,97.4603,6940.0
2018-08-29 09:50:00,124.5,124.61,124.23,124.23,4668.0,97.4368,97.5229,97.2255,97.2255,4668.0
2018-08-29 10:00:00,124.2,124.45,124.17,124.17,2328.0,97.202,97.3976,97.1785,97.1785,2328.0
2018-08-29 10:10:00,124.31,124.32,124.09,124.2,8384.0,97.2881,97.2959,97.1159,97.202,8384.0
2018-08-29 10:20:00,124.17,124.51,124.17,124.46,5479.0,97.1785,97.4446,97.1785,97.4055,5479.0
2018-08-29 10:30:00,124.6,124.6,124.39,124.45,8957.0,97.515,97.515,97.3507,97.3976,8957.0
2018-08-29 10:40:00,124.45,124.53,124.27,124.3,7400.0,97.3976,97.4603,97.2568,97.2802,7400.0
2018-08-29 10:50:00,124.27,124.27,124.09,124.17,14700.0,97.2568,97.2568,97.1159,97.1785,14700.0
2018-08-29 11:00:00,124.19,124.27,124.12,124.2,5601.0,97.1942,97.2568,97.1394,97.202,5601.0
2018-08-29 11:10:00,124.15,124.34,124.09,124.34,7103.0,97.1629,97.3116,97.1159,97.3116,7103.0
2018-08-29 11:20:00,124.34,124.53,124.34,124.5,3100.0,97.3116,97.4603,97.3116,97.4368,3100.0
2018-08-29 11:30:00,124.46,124.52,124.34,124.36,3403.0,97.4055,97.4524,97.3116,97.3272,3403.0
2018-08-29 11:40:00,124.34,124.38,124.16,124.26,5288.0,97.3116,97.3429,97.1707,97.2489,5288.0
2018-08-29 11:50:00,124.29,124.32,124.01,124.15,24237.0,97.2724,97.2959,97.0533,97.1629,24237.0
2018-08-29 12:00:00,124.14,124.26,124.14,124.24,2200.0,97.155,97.2489,97.155,97.2333,2200.0
2018-08-29 12:10:00,124.28,124.36,124.26,124.31,2165.0,97.2646,97.3272,97.2489,97.2881,2165.0
2018-08-29 12:20:00,124.29,124.35,124.29,124.32,3380.0,97.2724,97.3194,97.2724,97.2959,3380.0
2018-08-29 12:30:00,124.37,124.42,124.32,124.36,5298.0,97.335,97.3742,97.2959,97.3272,5298.0
2018-08-29 12:40:00,124.38,124.42,124.33,124.33,1645.0,97.3429,97.3742,97.3037,97.3037,1645.0
2018-08-29 12:50:00,124.33,124.36,124.3,124.34,3065.0,97.3037,97.3272,97.2802,97.3116,3065.0
2018-08-29 13:00:00,124.37,124.41,124.31,124.33,2402.0,97.335,97.3663,97.2881,97.3037,2402.0
2018-08-29 13:10:00,124.32,124.37,124.31,124.33,1336.0,97.2959,97.335,97.2881,97.3037,1336.0
2018-08-29 13:20:00,124.34,124.36,124.26,124.35,3314.0,97.3116,97.3272,97.2489,97.3194,3314.0
2018-08-29 13:30:00,124.32,124.35,124.26,124.26,2764.0,97.2959,97.3194,97.2489,97.2489,2764.0
2018-08-29 13:40:00,124.23,124.28,124.21,124.22,4623.0,97.2255,97.2646,97.2098,97.2176,4623.0
2018-08-29 13:50:00,124.22,124.22,124.11,124.12,12886.0,97.2176,97.2176,97.1315,97.1394,12886.0
2018-08-29 14:00:00,124.14,124.21,124.11,124.21,4049.0,97.155,97.2098,97.1315,97.2098,4049.0
2018-08-29 14:10:00,124.12,124.15,124.07,124.09,4011.0,97.1394,97.1629,97.1002,97.1159,4011.0
2018-08-29 14:20:00,124.11,124.12,124.06,124.1,3981.0,97.1315,97.1394,97.0924,97.1237,3981.0
2018-08-29 14:30:00,124.11,124.12,124.06,124.06,6757.0,97.1315,97.1394,97.0924,97.0924,6757.0
2018-08-29 14:40:00,124.08,124.12,124.03,124.11,8426.0,97.1081,97.1394,97.0689,97.1315,8426.0
2018-08-29 14:50:00,124.09,124.1,124.01,124.1,8169.0,97.1159,97.1237,97.0533,97.1237,8169.0
2018-08-29 15:00:00,124.09,124.17,124.07,124.08,9187.0,97.1159,97.1785,97.1002,97.1081,9187.0
2018-08-29 15:10:00,124.07,124.21,124.07,124.2,7433.0,97.1002,97.2098,97.1002,97.202,7433.0
2018-08-29 15:20:00,124.19,124.3,124.17,124.3,5979.0,97.1942,97.2802,97.1785,97.2802,5979.0
2018-08-29 15:30:00,124.3,124.32,124.23,124.23,8840.0,97.2802,97.2959,97.2255,97.2255,8840.0
2018-08-29 15:40:00,124.25,124.25,124.13,124.21,17352.0,97.2411,97.2411,97.1472,97.2098,17352.0
2018-08-29 15:50:00,124.21,124.22,123.99,124.08,44416.0,97.2098,97.2176,97.0376,97.1081,44416.0
2018-08-30 09:30:00,124.55,124.59,123.91,124.0,13167.0,97.4759,97.5072,96.975,97.0455,13167.0
2018-08-30 09:40:00,124.0,124.06,123.83,123.89,3009.0,97.0455,97.0924,96.9124,96.9594,3009.0
2018-08-30 09:50:00,123.86,123.88,123.51,123.51,2960.0,96.9359,96.9515,96.662,96.662,2960.0
2018-08-30 10:00:00,123.45,123.62,123.41,123.51,9126.0,96.615,96.7481,96.5837,96.662,9126.0
2018-08-30 10:10:00,123.57,123.65,123.43,123.47,4085.0,96.7089,96.7715,96.5994,96.6307,4085.0
2018-08-30 10:20:00,123.51,123.62,123.18,123.26,4099.0,96.662,96.7481,96.4037,96.4663,4099.0
2018-08-30 10:30:00,123.26,123.47,123.26,123.39,3422.0,96.4663,96.6307,96.4663,96.5681,3422.0
2018-08-30 10:40:00,123.37,123.77,123.35,123.52,12202.0,96.5524,96.8655,96.5368,96.6698,12202.0
2018-08-30 10:50:00,123.57,123.77,123.53,123.77,5424.0,96.7089,96.8655,96.6776,96.8655,5424.0
2018-08-30 11:00:00,123.73,123.83,123.7,123.76,2532.0,96.8342,96.9124,96.8107,96.8576,2532.0
2018-08-30 11:10:00,123.75,123.78,123.71,123.74,2550.0,96.8498,96.8733,96.8185,96.842,2550.0
2018-08-30 11:20:00,123.73,123.83,123.72,123.78,4067.0,96.8342,96.9124,96.8263,96.8733,4067.0
2018-08-30 11:30:00,123.73,123.8,123.69,123.73,2388.0,96.8342,96.8889,96.8028,96.8342,2388.0
2018-08-30 11:40:00,123.74,123.8,123.71,123.74,4475.0,96.842,96.8889,96.8185,96.842,4475.0
2018-08-30 11:50:00,123.78,123.78,123.66,123.67,4200.0,96.8733,96.8733,96.7794,96.7872,4200.0
2018-08-30 12:00:00,123.66,123.67,123.47,123.49,5466.0,96.7794,96.7872,96.6307,96.6463,5466.0
2018-08-30 12:10:00,123.55,123.79,123.54,123.79,2386.0,96.6933,96.8811,96.6855,96.8811,2386.0
2018-08-30 12:20:00,123.82,123.82,123.75,123.75,2900.0,96.9046,96.9046,96.8498,96.8498,2900.0
2018-08-30 12:30:00,123.76,123.82,123.73,123.82,2362.0,96.8576,96.9046,96.8342,96.9046,2362.0
2018-08-30 12:40:00,123.77,123.83,123.77,123.8,2979.0,96.8655,96.9124,96.8655,96.8889,2979.0
2018-08-30 12:50:00,123.77,123.83,123.7,123.75,2540.0,96.8655,96.9124,96.8107,96.8498,2540.0
2018-08-30 13:00:00,123.68,123.71,123.66,123.68,1558.0,96.795,96.8185,96.7794,96.795,1558.0
2018-08-30 13:10:00,123.68,123.77,123.67,123.71,2250.0,96.795,96.8655,96.7872,96.8185,2250.0
2018-08-30 13:20:00,123.69,123.69,123.62,123.68,3320.0,96.8028,96.8028,96.7481,96.795,3320.0
2018-08-30 13:30:00,123.64,123.69,123.61,123.62,5100.0,96.7637,96.8028,96.7402,96.7481,5100.0
2018-08-30 13:40:00,123.64,123.71,123.61,123.71,5183.0,96.7637,96.8185,96.7402,96.8185,5183.0
2018-08-30 13:50:00,123.77,123.79,123.71,123.74,3496.0,96.8655,96.8811,96.8185,96.842,3496.0
2018-08-30 14:00:00,123.71,123.77,123.66,123.66,3655.0,96.8185,96.8655,96.7794,96.7794,3655.0
2018-08-30 14:10:00,123.67,123.7,123.42,123.47,8323.0,96.7872,96.8107,96.5915,96.6307,8323.0
2018-08-30 14:20:00,123.44,123.47,123.32,123.47,7373.0,96.6072,96.6307,96.5133,96.6307,7373.0
2018-08-30 14:30:00,123.49,123.61,123.49,123.57,3600.0,96.6463,96.7402,96.6463,96.7089,3600.0
2018-08-30 14:40:00,123.6,123.71,123.58,123.58,7423.0,96.7324,96.8185,96.7168,96.7168,7423.0
2018-08-30 14:50:00,123.58,123.58,123.47,123.54,3982.0,96.7168,96.7168,96.6307,96.6855,3982.0
2018-08-30 15:00:00,123.51,123.58,123.37,123.53,8422.0,96.662,96.7168,96.5524,96.6776,8422.0
2018-08-30 15:10:00,123.55,123.63,123.45,123.45,12407.0,96.6933,96.7559,96.615,96.615,12407.0
2018-08-30 15:20:00,123.48,123.55,123.42,123.52,8854.0,96.6385,96.6933,96.5915,96.6698,8854.0
2018-08-30 15:30:00,123.53,123.62,123.47,123.51,11951.0,96.6776,96.7481,96.6307,96.662,11951.0
2018-08-30 15:40:00,123.55,123.72,123.51,123.7,18118.0,96.6933,96.8263,96.662,96.8107,18118.0
2018-08-30 15:50:00,123.7,123.77,123.64,123.7,68751.0,96.8107,96.8655,96.7637,96.8107,68751.0
2018-08-31 09:30:00,123.89,124.23,123.75,124.11,16667.0,96.9594,97.2255,96.8498,97.1315,16667.0
2018-08-31 09:40:00,124.09,124.27,123.94,123.94,6261.0,97.1159,97.2568,96.9985,96.9985,6261.0
2018-08-31 09:50:00,123.97,124.44,123.92,124.34,8299.0,97.022,97.3898,96.9829,97.3116,8299.0
2018-08-31 10:00:00,124.27,124.38,124.19,124.22,3000.0,97.2568,97.3429,97.1942,97.2176,3000.0
2018-08-31 10:10:00,124.19,124.19,124.12,124.19,1700.0,97.1942,97.1942,97.1394,97.1942,1700.0
2018-08-31 10:20:00,124.18,124.21,124.12,124.21,1200.0,97.1863,97.2098,97.1394,97.2098,1200.0
2018-08-31 10:30:00,124.17,124.26,124.15,124.25,2075.0,97.1785,97.2489,97.1629,97.2411,2075.0
2018-08-31 10:40:00,124.2,124.23,124.07,124.07,3909.0,97.202,97.2255,97.1002,97.1002,3909.0
2018-08-31 10:50:00,124.07,124.28,124.03,124.28,3190.0,97.1002,97.2646,97.0689,97.2646,3190.0
2018-08-31 11:00:00,124.32,124.51,124.31,124.48,5500.0,97.2959,97.4446,97.2881,97.4211,5500.0
2018-08-31 11:10:00,124.41,124.41,124.1,124.11,5430.0,97.3663,97.3663,97.1237,97.1315,5430.0
2018-08-31 11:20:00,124.14,124.16,123.98,123.98,5793.0,97.155,97.1707,97.0298,97.0298,5793.0
2018-08-31 11:30:00,123.97,124.08,123.94,124.06,5425.0,97.022,97.1081,96.9985,97.0924,5425.0
2018-08-31 11:40:00,124.06,124.06,123.93,123.99,3128.0,97.0924,97.0924,96.9907,97.0376,3128.0
2018-08-31 11:50:00,124.03,124.06,123.96,123.96,3960.0,97.0689,97.0924,97.0142,97.0142,3960.0
2018-08-31 12:00:00,123.88,123.9,123.73,123.89,4513.0,96.9515,96.9672,96.8342,96.9594,4513.0
2018-08-31 12:10:00,123.96,123.96,123.83,123.88,4727.0,97.0142,97.0142,96.9124,96.9515,4727.0
2018-08-31 12:20:00,123.86,123.86,123.72,123.72,3132.0,96.9359,96.9359,96.8263,96.8263,3132.0
2018-08-31 12:30:00,123.74,123.74,123.6,123.7,4528.0,96.842,96.842,96.7324,96.8107,4528.0
2018-08-31 12:40:00,123.73,123.9,123.73,123.9,4450.0,96.8342,96.9672,96.8342,96.9672,4450.0
2018-08-31 12:50:00,123.9,124.0,123.86,123.88,3000.0,96.9672,97.0455,96.9359,96.9515,3000.0
2018-08-31 13:00:00,123.87,123.93,123.83,123.9,2574.0,96.9437,96.9907,96.9124,96.9672,2574.0
2018-08-31 13:10:00,123.92,123.95,123.88,123.89,4985.0,96.9829,97.0063,96.9515,96.9594,4985.0
2018-08-31 13:20:00,123.9,123.96,123.88,123.96,3903.0,96.9672,97.0142,96.9515,97.0142,3903.0
2018-08-31 13:30:00,123.95,124.04,123.95,123.96,8338.0,97.0063,97.0768,97.0063,97.0142,8338.0
2018-08-31 13:40:00,123.95,123.95,123.85,123.9,4801.0,97.0063,97.0063,96.9281,96.9672,4801.0
2018-08-31 13:50:00,123.91,124.0,123.9,123.98,3506.0,96.975,97.0455,96.9672,97.0298,3506.0
2018-08-31 14:00:00,123.97,124.02,123.9,123.9,10210.0,97.022,97.0611,96.9672,96.9672,10210.0
2018-08-31 14:10:00,123.89,124.1,123.89,124.09,4320.0,96.9594,97.1237,96.9594,97.1159,4320.0
2018-08-31 14:20:00,124.12,124.17,124.05,124.05,3504.0,97.1394,97.1785,97.0846,97.0846,3504.0
2018-08-31 14:30:00,124.05,124.07,123.99,124.05,5774.0,97.0846,97.1002,97.0376,97.0846,5774.0
2018-08-31 14:40:00,124.07,124.19,124.06,124.13,11102.0,97.1002,97.1942,97.0924,97.1472,11102.0
2018-08-31 14:50:00,124.17,124.26,124.12,124.12,7340.0,97.1785,97.2489,97.1394,97.1394,7340.0
2018-08-31 15:00:00,124.11,124.17,124.05,124.09,7036.0,97.1315,97.1785,97.0846,97.1159,7036.0
2018-08-31 15:10:00,124.09,124.24,124.06,124.24,9567.0,97.1159,97.2333,97.0924,97.2333,9567.0
2018-08-31 15:20:00,124.22,124.25,124.08,124.1,12978.0,97.2176,97.2411,97.1081,97.1237,12978.0
2018-08-31 15:30:00,124.1,124.38,124.1,124.36,20248.0,97.1237,97.3429,97.1237,97.3272,20248.0
2018-08-31 15:40:00,124.31,124.37,124.26,124.34,38219.0,97.2881,97.335,97.2489,97.3116,38219.0
2018-08-31 15:50:00,124.34,124.39,124.19,124.28,52900.0,97.3116,97.3507,97.1942,97.2646,52900.0
2018-09-04 09:30:00,124.15,124.96,124.13,124.84,41131.0,97.1629,97.7968,97.1472,97.7029,41131.0
2018-09-04 09:40:00,124.75,124.8,124.47,124.66,7378.0,97.6324,97.6716,97.4133,97.562,7378.0
2018-09-04 09:50:00,124.68,124.89,124.56,124.75,9185.0,97.5776,97.742,97.4837,97.6324,9185.0
2018-09-04 10:00:00,124.82,124.98,124.82,124.83,108716.0,97.6872,97.8124,97.6872,97.695,108716.0
2018-09-04 10:10:00,124.86,125.0,124.64,124.64,28279.0,97.7185,97.8281,97.5463,97.5463,28279.0
2018-09-04 10:20:00,124.65,124.77,124.57,124.69,6194.0,97.5542,97.6481,97.4916,97.5855,6194.0
2018-09-04 10:30:00,124.67,124.94,124.67,124.7,15993.0,97.5698,97.7811,97.5698,97.5933,15993.0
2018-09-04 10:40:00,124.7,124.88,124.52,124.62,18268.0,97.5933,97.7342,97.4524,97.5307,18268.0
2018-09-04 10:50:00,124.52,124.75,124.5,124.56,9020.0,97.4524,97.6324,97.4368,97.4837,9020.0
2018-09-04 11:00:00,124.5,124.51,124.13,124.29,14733.0,97.4368,97.4446,97.1472,97.2724,14733.0
2018-09-04 11:10:00,124.25,124.34,124.17,124.18,18323.0,97.2411,97.3116,97.1785,97.1863,18323.0
2018-09-04 11:20:00,124.16,124.16,123.77,123.98,6623.0,97.1707,97.1707,96.8655,97.0298,6623.0
2018-09-04 11:30:00,123.97,124.01,123.75,123.91,14739.0,97.022,97.0533,96.8498,96.975,14739.0
2018-09-04 11:40:00,123.86,123.86,123.67,123.71,4044.0,96.9359,96.9359,96.7872,96.8185,4044.0
2018-09-04 11:50:00,123.69,123.82,123.65,123.82,9289.0,96.8028,96.9046,96.7715,96.9046,9289.0
2018-09-04 12:00:00,123.72,123.72,123.53,123.58,26761.0,96.8263,96.8263,96.6776,96.7168,26761.0
2018-09-04 12:10:00,123.59,123.63,123.55,123.56,6699.0,96.7246,96.7559,96.6933,96.7011,6699.0
2018-09-04 12:20:00,123.53,123.53,123.37,123.4,14662.0,96.6776,96.6776,96.5524,96.5759,14662.0
2018-09-04 12:30:00,123.43,123.43,123.32,123.4,17215.0,96.5994,96.5994,96.5133,96.5759,17215.0
2018-09-04 12:40:00,123.39,123.67,123.38,123.66,10531.0,96.5681,96.7872,96.5602,96.7794,10531.0
2018-09-04 12:50:00,123.66,123.77,123.6,123.75,13808.0,96.7794,96.8655,96.7324,96.8498,13808.0
2018-09-04 13:00:00,123.76,123.93,123.74,123.91,17124.0,96.8576,96.9907,96.842,96.975,17124.0
2018-09-04 13:10:00,123.91,123.94,123.81,123.84,13858.0,96.975,96.9985,96.8968,96.9202,13858.0
2018-09-04 13:20:00,123.84,123.9,123.75,123.77,7723.0,96.9202,96.9672,96.8498,96.8655,7723.0
2018-09-04 13:30:00,123.75,123.84,123.58,123.58,38550.0,96.8498,96.9202,96.7168,96.7168,38550.0
2018-09-04 13:40:00,123.54,123.56,123.37,123.56,10931.0,96.6855,96.7011,96.5524,96.7011,10931.0
2018-09-04 13:50:00,123.57,123.73,123.57,123.68,17425.0,96.7089,96.8342,96.7089,96.795,17425.0
2018-09-04 14:00:00,123.68,123.71,123.51,123.62,14664.0,96.795,96.8185,96.662,96.7481,14664.0
2018-09-04 14:10:00,123.62,123.63,123.38,123.47,28734.0,96.7481,96.7559,96.5602,96.6307,28734.0
2018-09-04 14:20:00,123.5,123.67,123.42,123.57,16942.0,96.6541,96.7872,96.5915,96.7089,16942.0
2018-09-04 14:30:00,123.61,123.68,123.48,123.66,23154.0,96.7402,96.795,96.6385,96.7794,23154.0
2018-09-04 14:40:00,123.65,123.68,123.51,123.59,31159.0,96.7715,96.795,96.662,96.7246,31159.0
2018-09-04 14:50:00,123.58,123.73,123.52,123.65,33593.0,96.7168,96.8342,96.6698,96.7715,33593.0
2018-09-04 15:00:00,123.64,123.64,123.33,123.42,9403.0,96.7637,96.7637,96.5211,96.5915,9403.0
2018-09-04 15:10:00,123.42,123.42,123.14,123.15,7952.0,96.5915,96.5915,96.3724,96.3802,7952.0
2018-09-04 15:20:00,123.16,123.34,123.12,123.28,9156.0,96.3881,96.5289,96.3568,96.482,9156.0
2018-09-04 15:30:00,123.3,123.48,123.3,123.42,16655.0,96.4976,96.6385,96.4976,96.5915,16655.0
2018-09-04 15:40:00,123.43,123.48,123.33,123.33,25011.0,96.5994,96.6385,96.5211,96.5211,25011.0
2018-09-04 15:50:00,123.35,123.51,123.27,123.46,67455.0,96.5368,96.662,96.4741,96.6228,67455.0
2018-09-05 09:30:00,122.97,123.35,122.45,122.64,16628.0,96.2394,96.5368,95.8324,95.9811,16628.0
2018-09-05 09:40:00,122.66,122.96,122.54,122.77,10931.0,95.9967,96.2315,95.9028,96.0828,10931.0
2018-09-05 09:50:00,122.78,122.93,122.65,122.8,16301.0,96.0907,96.2081,95.9889,96.1063,16301.0
2018-09-05 10:00:00,122.81,123.16,122.81,122.89,3547.0,96.1141,96.3881,96.1141,96.1767,3547.0
2018-09-05 10:10:00,122.85,122.88,122.57,122.62,10968.0,96.1454,96.1689,95.9263,95.9654,10968.0
2018-09-05 10:20:00,122.6,122.65,122.4,122.65,7659.0,95.9498,95.9889,95.7933,95.9889,7659.0
2018-09-05 10:30:00,122.82,123.22,122.75,123.22,8135.0,96.122,96.435,96.0672,96.435,8135.0
2018-09-05 10:40:00,123.13,123.4,123.05,123.31,14394.0,96.3646,96.5759,96.302,96.5054,14394.0
2018-09-05 10:50:00,123.31,123.45,122.94,123.05,41160.0,96.5054,96.615,96.2159,96.302,41160.0
2018-09-05 11:00:00,123.02,123.15,122.98,123.12,14721.0,96.2785,96.3802,96.2472,96.3568,14721.0
2018-09-05 11:10:00,123.14,123.45,123.11,123.38,8305.0,96.3724,96.615,96.3489,96.5602,8305.0
2018-09-05 11:20:00,123.42,123.57,123.32,123.57,10970.0,96.5915,96.7089,96.5133,96.7089,10970.0
2018-09-05 11:30:00,123.56,123.56,123.35,123.41,6858.0,96.7011,96.7011,96.5368,96.5837,6858.0
2018-09-05 11:40:00,123.47,123.6,123.4,123.55,6237.0,96.6307,96.7324,96.5759,96.6933,6237.0
2018-09-05 11:50:00,123.56,123.78,123.51,123.72,8303.0,96.7011,96.8733,96.662,96.8263,8303.0
2018-09-05 12:00:00,123.66,123.66,123.46,123.48,4400.0,96.7794,96.7794,96.6228,96.6385,4400.0
2018-09-05 12:10:00,123.52,123.63,123.38,123.48,7203.0,96.6698,96.7559,96.5602,96.6385,7203.0
2018-09-05 12:20:00,123.53,123.53,123.45,123.49,1952.0,96.6776,96.6776,96.615,96.6463,1952.0
2018-09-05 12:30:00,123.5,123.57,123.37,123.43,4934.0,96.6541,96.7089,96.5524,96.5994,4934.0
2018-09-05 12:40:00,123.37,123.38,123.18,123.18,9040.0,96.5524,96.5602,96.4037,96.4037,9040.0
2018-09-05 12:50:00,123.21,123.33,123.19,123.29,5325.0,96.4272,96.5211,96.4115,96.4898,5325.0
2018-09-05 13:00:00,123.34,123.41,123.27,123.31,35332.0,96.5289,96.5837,96.4741,96.5054,35332.0
2018-09-05 13:10:00,123.28,123.37,123.25,123.28,7038.0,96.482,96.5524,96.4585,96.482,7038.0
2018-09-05 13:20:00,123.26,123.39,123.24,123.33,6388.0,96.4663,96.5681,96.4507,96.5211,6388.0
2018-09-05 13:30:00,123.3,123.41,123.28,123.3,10584.0,96.4976,96.5837,96.482,96.4976,10584.0
2018-09-05 13:40:00,123.33,123.36,123.19,123.21,6086.0,96.5211,96.5446,96.4115,96.4272,6086.0
2018-09-05 13:50:00,123.24,123.3,123.19,123.3,8958.0,96.4507,96.4976,96.4115,96.4976,8958.0
2018-09-05 14:00:00,123.31,123.68,123.31,123.68,5452.0,96.5054,96.795,96.5054,96.795,5452.0
2018-09-05 14:10:00,123.68,123.68,123.55,123.58,5988.0,96.795,96.795,96.6933,96.7168,5988.0
2018-09-05 14:20:00,123.58,123.73,123.55,123.68,7132.0,96.7168,96.8342,96.6933,96.795,7132.0
2018-09-05 14:30:00,123.69,123.71,123.57,123.57,7669.0,96.8028,96.8185,96.7089,96.7089,7669.0
2018-09-05 14:40:00,123.62,123.67,123.56,123.6,5400.0,96.7481,96.7872,96.7011,96.7324,5400.0
2018-09-05 14:50:00,123.6,123.61,123.46,123.55,4392.0,96.7324,96.7402,96.6228,96.6933,4392.0
2018-09-05 15:00:00,123.55,123.73,123.55,123.7,8723.0,96.6933,96.8342,96.6933,96.8107,8723.0
2018-09-05 15:10:00,123.7,123.71,123.59,123.6,11985.0,96.8107,96.8185,96.7246,96.7324,11985.0
2018-09-05 15:20:00,123.62,123.62,123.55,123.56,11850.0,96.7481,96.7481,96.6933,96.7011,11850.0
2018-09-05 15:30:00,123.55,123.59,123.45,123.51,22158.0,96.6933,96.7246,96.615,96.662,22158.0
2018-09-05 15:40:00,123.52,123.52,123.2,123.25,32914.0,96.6698,96.6698,96.4194,96.4585,32914.0
2018-09-05 15:50:00,123.25,123.47,123.23,123.45,64797.0,96.4585,96.6307,96.4428,96.615,64797.0
2018-09-06 09:30:00,123.75,123.94,123.5,123.72,11558.0,96.8498,96.9985,96.6541,96.8263,11558.0
2018-09-06 09:40:00,123.79,124.35,123.74,124.35,4164.0,96.8811,97.3194,96.842,97.3194,4164.0
2018-09-06 09:50:00,124.32,124.41,123.98,124.18,5593.0,97.2959,97.3663,97.0298,97.1863,5593.0
2018-09-06 10:00:00,124.24,124.25,123.86,123.89,4333.0,97.2333,97.2411,96.9359,96.9594,4333.0
2018-09-06 10:10:00,123.84,123.84,123.42,123.42,4680.0,96.9202,96.9202,96.5915,96.5915,4680.0
2018-09-06 10:20:00,123.4,123.49,123.28,123.34,4200.0,96.5759,96.6463,96.482,96.5289,4200.0
2018-09-06 10:30:00,123.39,123.59,123.37,123.59,3025.0,96.5681,96.7246,96.5524,96.7246,3025.0
2018-09-06 10:40:00,123.6,123.78,123.59,123.78,2663.0,96.7324,96.8733,96.7246,96.8733,2663.0
2018-09-06 10:50:00,123.73,123.73,123.49,123.49,4571.0,96.8342,96.8342,96.6463,96.6463,4571.0
2018-09-06 11:00:00,123.51,123.75,123.47,123.7,5611.0,96.662,96.8498,96.6307,96.8107,5611.0
2018-09-06 11:10:00,123.68,124.0,123.68,124.0,17561.0,96.795,97.0455,96.795,97.0455,17561.0
2018-09-06 11:20:00,124.05,124.1,123.84,123.84,4700.0,97.0846,97.1237,96.9202,96.9202,4700.0
2018-09-06 11:30:00,123.83,123.88,123.72,123.82,3136.0,96.9124,96.9515,96.8263,96.9046,3136.0
2018-09-06 11:40:00,123.81,123.95,123.81,123.88,3490.0,96.8968,97.0063,96.8968,96.9515,3490.0
2018-09-06 11:50:00,123.9,123.99,123.82,123.95,5483.0,96.9672,97.0376,96.9046,97.0063,5483.0
2018-09-06 12:00:00,123.96,123.96,123.87,123.9,4174.0,97.0142,97.0142,96.9437,96.9672,4174.0
2018-09-06 12:10:00,123.93,124.03,123.9,124.01,7305.0,96.9907,97.0689,96.9672,97.0533,7305.0
2018-09-06 12:20:00,123.95,123.98,123.92,123.97,1902.0,97.0063,97.0298,96.9829,97.022,1902.0
2018-09-06 12:30:00,123.94,124.04,123.93,123.95,2881.0,96.9985,97.0768,96.9907,97.0063,2881.0
2018-09-06 12:40:00,123.93,124.01,123.89,123.89,4083.0,96.9907,97.0533,96.9594,96.9594,4083.0
2018-09-06 12:50:00,123.9,123.97,123.87,123.94,3400.0,96.9672,97.022,96.9437,96.9985,3400.0
2018-09-06 13:00:00,123.98,124.13,123.94,124.1,4091.0,97.0298,97.1472,96.9985,97.1237,4091.0
2018-09-06 13:10:00,124.13,124.18,124.06,124.14,2691.0,97.1472,97.1863,97.0924,97.155,2691.0
2018-09-06 13:20:00,124.15,124.2,124.14,124.18,3495.0,97.1629,97.202,97.155,97.1863,3495.0
2018-09-06 13:30:00,124.16,124.24,124.15,124.15,4454.0,97.1707,97.2333,97.1629,97.1629,4454.0
2018-09-06 13:40:00,124.19,124.21,124.09,124.11,3106.0,97.1942,97.2098,97.1159,97.1315,3106.0
2018-09-06 13:50:00,124.08,124.11,124.0,124.0,4609.0,97.1081,97.1315,97.0455,97.0455,4609.0
2018-09-06 14:00:00,124.05,124.05,123.97,124.01,4101.0,97.0846,97.0846,97.022,97.0533,4101.0
2018-09-06 14:10:00,124.03,124.21,124.03,124.1,4484.0,97.0689,97.2098,97.0689,97.1237,4484.0
2018-09-06 14:20:00,124.13,124.16,124.05,124.09,4918.0,97.1472,97.1707,97.0846,97.1159,4918.0
2018-09-06 14:30:00,124.1,124.2,124.1,124.12,4411.0,97.1237,97.202,97.1237,97.1394,4411.0
2018-09-06 14:40:00,124.14,124.18,124.03,124.12,12070.0,97.155,97.1863,97.0689,97.1394,12070.0
2018-09-06 14:50:00,124.15,124.15,123.98,124.0,9875.0,97.1629,97.1629,97.0298,97.0455,9875.0
2018-09-06 15:00:00,124.01,124.19,123.99,124.14,6518.0,97.0533,97.1942,97.0376,97.155,6518.0
2018-09-06 15:10:00,124.14,124.2,124.11,124.15,8989.0,97.155,97.202,97.1315,97.1629,8989.0
2018-09-06 15:20:00,124.15,124.18,124.1,124.14,13738.0,97.1629,97.1863,97.1237,97.155,13738.0
2018-09-06 15:30:00,124.15,124.2,124.1,124.14,18829.0,97.1629,97.202,97.1237,97.155,18829.0
2018-09-06 15:40:00,124.14,124.16,124.02,124.1,32700.0,97.155,97.1707,97.0611,97.1237,32700.0
2018-09-06 15:50:00,124.1,124.25,124.07,124.2,67847.0,97.1237,97.2411,97.1002,97.202,67847.0
2018-09-07 09:30:00,123.86,124.0,123.59,123.68,21141.0,96.9359,97.0455,96.7246,96.795,21141.0
2018-09-07 09:40:00,123.75,123.75,123.25,123.36,22927.0,96.8498,96.8498,96.4585,96.5446,22927.0
2018-09-07 09:50:00,123.34,123.51,123.28,123.3,9500.0,96.5289,96.662,96.482,96.4976,9500.0
2018-09-07 10:00:00,123.36,123.58,123.35,123.5,18007.0,96.5446,96.7168,96.5368,96.6541,18007.0
2018-09-07 10:10:00,123.45,123.45,123.3,123.41,11704.0,96.615,96.615,96.4976,96.5837,11704.0
2018-09-07 10:20:00,123.42,123.51,123.33,123.47,10231.0,96.5915,96.662,96.5211,96.6307,10231.0
2018-09-07 10:30:00,123.51,123.58,123.3,123.31,10908.0,96.662,96.7168,96.4976,96.5054,10908.0
2018-09-07 10:40:00,123.33,123.34,123.1,123.1,132157.0,96.5211,96.5289,96.3411,96.3411,132157.0
2018-09-07 10:50:00,123.17,123.34,123.15,123.23,10478.0,96.3959,96.5289,96.3802,96.4428,10478.0
2018-09-07 11:00:00,123.23,123.33,123.14,123.27,20959.0,96.4428,96.5211,96.3724,96.4741,20959.0
2018-09-07 11:10:00,123.24,123.37,123.06,123.24,6187.0,96.4507,96.5524,96.3098,96.4507,6187.0
2018-09-07 11:20:00,123.23,123.23,123.09,123.21,4917.0,96.4428,96.4428,96.3333,96.4272,4917.0
2018-09-07 11:30:00,123.21,123.49,123.09,123.48,14615.0,96.4272,96.6463,96.3333,96.6385,14615.0
2018-09-07 11:40:00,123.48,123.49,123.37,123.46,5718.0,96.6385,96.6463,96.5524,96.6228,5718.0
2018-09-07 11:50:00,123.41,123.41,123.25,123.25,2200.0,96.5837,96.5837,96.4585,96.4585,2200.0
2018-09-07 12:00:00,123.3,123.4,123.12,123.22,3100.0,96.4976,96.5759,96.3568,96.435,3100.0
2018-09-07 12:10:00,123.23,123.31,123.07,123.07,5659.0,96.4428,96.5054,96.3176,96.3176,5659.0
2018-09-07 12:20:00,123.04,123.19,123.03,123.1,5351.0,96.2941,96.4115,96.2863,96.3411,5351.0
2018-09-07 12:30:00,123.1,123.17,123.01,123.09,2374.0,96.3411,96.3959,96.2707,96.3333,2374.0
2018-09-07 12:40:00,123.06,123.12,123.01,123.02,6189.0,96.3098,96.3568,96.2707,96.2785,6189.0
2018-09-07 12:50:00,123.02,123.02,122.88,122.9,9779.0,96.2785,96.2785,96.1689,96.1846,9779.0
2018-09-07 13:00:00,122.91,122.92,122.63,122.63,8438.0,96.1924,96.2002,95.9733,95.9733,8438.0
2018-09-07 13:10:00,122.64,122.71,122.6,122.67,4736.0,95.9811,96.0359,95.9498,96.0046,4736.0
2018-09-07 13:20:00,122.66,122.67,122.57,122.65,3515.0,95.9967,96.0046,95.9263,95.9889,3515.0
2018-09-07 13:30:00,122.65,122.73,122.53,122.54,7726.0,95.9889,96.0515,95.895,95.9028,7726.0
2018-09-07 13:40:00,122.55,122.56,122.5,122.53,4445.0,95.9107,95.9185,95.8715,95.895,4445.0
2018-09-07 13:50:00,122.52,122.62,122.47,122.59,10974.0,95.8872,95.9654,95.848,95.942,10974.0
2018-09-07 14:00:00,122.62,122.68,122.58,122.65,6377.0,95.9654,96.0124,95.9341,95.9889,6377.0
2018-09-07 14:10:00,122.69,122.72,122.66,122.7,6301.0,96.0202,96.0437,95.9967,96.028,6301.0
2018-09-07 14:20:00,122.76,122.86,122.7,122.74,3991.0,96.075,96.1533,96.028,96.0594,3991.0
2018-09-07 14:30:00,122.73,122.76,122.57,122.62,4954.0,96.0515,96.075,95.9263,95.9654,4954.0
2018-09-07 14:40:00,122.63,122.65,122.55,122.57,5620.0,95.9733,95.9889,95.9107,95.9263,5620.0
2018-09-07 14:50:00,122.55,122.57,122.48,122.53,7418.0,95.9107,95.9263,95.8559,95.895,7418.0
2018-09-07 15:00:00,122.51,122.62,122.51,122.59,7006.0,95.8793,95.9654,95.8793,95.942,7006.0
2018-09-07 15:10:00,122.6,122.67,122.58,122.59,6240.0,95.9498,96.0046,95.9341,95.942,6240.0
2018-09-07 15:20:00,122.59,122.6,122.49,122.52,8597.0,95.942,95.9498,95.8637,95.8872,8597.0
2018-09-07 15:30:00,122.52,122.56,122.48,122.52,12725.0,95.8872,95.9185,95.8559,95.8872,12725.0
2018-09-07 15:40:00,122.53,122.64,122.45,122.63,17240.0,95.895,95.9811,95.8324,95.9733,17240.0
2018-09-07 15:50:00,122.61,122.75,122.61,122.63,62188.0,95.9576,96.0672,95.9576,95.9733,62188.0
2018-09-10 09:30:00,123.35,123.42,123.0,123.23,11291.0,96.5368,96.5915,96.2628,96.4428,11291.0
2018-09-10 09:40:00,123.38,123.78,123.37,123.74,6505.0,96.5602,96.8733,96.5524,96.842,6505.0
2018-09-10 09:50:00,123.75,124.05,123.56,123.56,8600.0,96.8498,97.0846,96.7011,96.7011,8600.0
2018-09-10 10:00:00,123.59,123.84,123.55,123.83,4112.0,96.7246,96.9202,96.6933,96.9124,4112.0
2018-09-10 10:10:00,123.85,124.15,123.85,124.09,5209.0,96.9281,97.1629,96.9281,97.1159,5209.0
2018-09-10 10:20:00,124.07,124.16,123.76,123.76,21020.0,97.1002,97.1707,96.8576,96.8576,21020.0
2018-09-10 10:30:00,123.82,124.14,123.76,123.83,10332.0,96.9046,97.155,96.8576,96.9124,10332.0
2018-09-10 10:40:00,123.86,123.86,123.65,123.73,8631.0,96.9359,96.9359,96.7715,96.8342,8631.0
2018-09-10 10:50:00,123.74,123.84,123.49,123.55,12004.0,96.842,96.9202,96.6463,96.6933,12004.0
2018-09-10 11:00:00,123.62,123.72,123.54,123.54,6542.0,96.7481,96.8263,96.6855,96.6855,6542.0
2018-09-10 11:10:00,123.55,123.69,123.47,123.61,29150.0,96.6933,96.8028,96.6307,96.7402,29150.0
2018-09-10 11:20:00,123.61,123.76,123.56,123.7,7082.0,96.7402,96.8576,96.7011,96.8107,7082.0
2018-09-10 11:30:00,123.6,123.67,123.47,123.5,9425.0,96.7324,96.7872,96.6307,96.6541,9425.0
2018-09-10 11:40:00,123.57,123.57,123.27,123.31,9656.0,96.7089,96.7089,96.4741,96.5054,9656.0
2018-09-10 11:50:00,123.36,123.53,123.35,123.5,4809.0,96.5446,96.6776,96.5368,96.6541,4809.0
2018-09-10 12:00:00,123.52,123.57,123.39,123.44,7633.0,96.6698,96.7089,96.5681,96.6072,7633.0
2018-09-10 12:10:00,123.41,123.58,123.36,123.56,7653.0,96.5837,96.7168,96.5446,96.7011,7653.0
2018-09-10 12:20:00,123.55,123.68,123.52,123.6,10219.0,96.6933,96.795,96.6698,96.7324,10219.0
2018-09-10 12:30:00,123.61,123.64,123.5,123.52,11636.0,96.7402,96.7637,96.6541,96.6698,11636.0
2018-09-10 12:40:00,123.55,123.65,123.48,123.59,8252.0,96.6933,96.7715,96.6385,96.7246,8252.0
2018-09-10 12:50:00,123.59,123.69,123.55,123.61,8411.0,96.7246,96.8028,96.6933,96.7402,8411.0
2018-09-10 13:00:00,123.65,123.71,123.6,123.61,9648.0,96.7715,96.8185,96.7324,96.7402,9648.0
2018-09-10 13:10:00,123.62,123.81,123.62,123.81,2968.0,96.7481,96.8968,96.7481,96.8968,2968.0
2018-09-10 13:20:00,123.82,123.93,123.82,123.89,3873.0,96.9046,96.9907,96.9046,96.9594,3873.0
2018-09-10 13:30:00,123.89,123.92,123.75,123.76,13299.0,96.9594,96.9829,96.8498,96.8576,13299.0
2018-09-10 13:40:00,123.77,123.82,123.7,123.71,14507.0,96.8655,96.9046,96.8107,96.8185,14507.0
2018-09-10 13:50:00,123.7,123.73,123.61,123.68,15405.0,96.8107,96.8342,96.7402,96.795,15405.0
2018-09-10 14:00:00,123.7,123.85,123.67,123.84,7314.0,96.8107,96.9281,96.7872,96.9202,7314.0
2018-09-10 14:10:00,123.82,123.95,123.78,123.93,10144.0,96.9046,97.0063,96.8733,96.9907,10144.0
2018-09-10 14:20:00,123.88,123.92,123.8,123.81,8820.0,96.9515,96.9829,96.8889,96.8968,8820.0
2018-09-10 14:30:00,123.84,123.89,123.8,123.89,8498.0,96.9202,96.9594,96.8889,96.9594,8498.0
2018-09-10 14:40:00,123.89,123.89,123.74,123.75,14402.0,96.9594,96.9594,96.842,96.8498,14402.0
2018-09-10 14:50:00,123.75,123.8,123.7,123.73,13133.0,96.8498,96.8889,96.8107,96.8342,13133.0
2018-09-10 15:00:00,123.71,123.8,123.7,123.79,24596.0,96.8185,96.8889,96.8107,96.8811,24596.0
2018-09-10 15:10:00,123.77,123.79,123.71,123.75,11984.0,96.8655,96.8811,96.8185,96.8498,11984.0
2018-09-10 15:20:00,123.74,123.8,123.74,123.75,7619.0,96.842,96.8889,96.842,96.8498,7619.0
2018-09-10 15:30:00,123.78,123.82,123.67,123.76,27682.0,96.8733,96.9046,96.7872,96.8576,27682.0
2018-09-10 15:40:00,123.75,123.75,123.5,123.56,36714.0,96.8498,96.8498,96.6541,96.7011,36714.0
2018-09-10 15:50:00,123.57,123.59,123.34,123.37,129706.0,96.7089,96.7246,96.5289,96.5524,129706.0
2018-09-11 09:30:00,123.0,123.4,123.0,123.2,30083.0,96.2628,96.5759,96.2628,96.4194,30083.0
2018-09-11 09:40:00,123.16,123.24,122.91,122.91,9619.0,96.3881,96.4507,96.1924,96.1924,9619.0
2018-09-11 09:50:00,122.98,123.12,122.69,122.95,12962.0,96.2472,96.3568,96.0202,96.2237,12962.0
2018-09-11 10:00:00,123.0,123.18,122.89,123.1,30595.0,96.2628,96.4037,96.1767,96.3411,30595.0
2018-09-11 10:10:00,123.09,123.25,122.84,122.84,16027.0,96.3333,96.4585,96.1376,96.1376,16027.0
2018-09-11 10:20:00,122.76,122.98,122.76,122.89,5140.0,96.075,96.2472,96.075,96.1767,5140.0
2018-09-11 10:30:00,122.89,123.05,122.79,123.01,14378.0,96.1767,96.302,96.0985,96.2707,14378.0
2018-09-11 10:40:00,123.01,123.32,122.9,123.32,15347.0,96.2707,96.5133,96.1846,96.5133,15347.0
2018-09-11 10:50:00,123.33,123.46,123.22,123.45,7871.0,96.5211,96.6228,96.435,96.615,7871.0
2018-09-11 11:00:00,123.46,123.8,123.42,123.8,15921.0,96.6228,96.8889,96.5915,96.8889,15921.0
2018-09-11 11:10:00,123.76,123.79,123.6,123.66,6297.0,96.8576,96.8811,96.7324,96.7794,6297.0
2018-09-11 11:20:00,123.66,124.0,123.64,123.95,16925.0,96.7794,97.0455,96.7637,97.0063,16925.0
2018-09-11 11:30:00,123.94,124.02,123.51,123.63,31987.0,96.9985,97.0611,96.662,96.7559,31987.0
2018-09-11 11:40:00,123.67,123.93,123.67,123.74,13383.0,96.7872,96.9907,96.7872,96.842,13383.0
2018-09-11 11:50:00,123.71,123.76,123.54,123.54,5366.0,96.8185,96.8576,96.6855,96.6855,5366.0
2018-09-11 12:00:00,123.56,123.62,123.44,123.54,8123.0,96.7011,96.7481,96.6072,96.6855,8123.0
2018-09-11 12:10:00,123.57,123.65,123.51,123.51,3842.0,96.7089,96.7715,96.662,96.662,3842.0
2018-09-11 12:20:00,123.5,123.53,123.4,123.43,21419.0,96.6541,96.6776,96.5759,96.5994,21419.0
2018-09-11 12:30:00,123.45,123.48,123.34,123.38,5419.0,96.615,96.6385,96.5289,96.5602,5419.0
2018-09-11 12:40:00,123.44,123.61,123.44,123.5,5872.0,96.6072,96.7402,96.6072,96.6541,5872.0
2018-09-11 12:50:00,123.5,123.55,123.39,123.39,9832.0,96.6541,96.6933,96.5681,96.5681,9832.0
2018-09-11 13:00:00,123.43,123.45,123.34,123.36,6627.0,96.5994,96.615,96.5289,96.5446,6627.0
2018-09-11 13:10:00,123.36,123.53,123.36,123.48,33436.0,96.5446,96.6776,96.5446,96.6385,33436.0
2018-09-11 13:20:00,123.49,123.59,123.43,123.43,13960.0,96.6463,96.7246,96.5994,96.5994,13960.0
2018-09-11 13:30:00,123.46,123.47,123.26,123.27,35913.0,96.6228,96.6307,96.4663,96.4741,35913.0
2018-09-11 13:40:00,123.29,123.4,123.23,123.4,3297.0,96.4898,96.5759,96.4428,96.5759,3297.0
2018-09-11 13:50:00,123.38,123.43,123.29,123.33,10003.0,96.5602,96.5994,96.4898,96.5211,10003.0
2018-09-11 14:00:00,123.37,123.5,123.3,123.5,14903.0,96.5524,96.6541,96.4976,96.6541,14903.0
2018-09-11 14:10:00,123.49,123.55,123.45,123.52,25500.0,96.6463,96.6933,96.615,96.6698,25500.0
2018-09-11 14:20:00,123.52,123.72,123.49,123.67,28194.0,96.6698,96.8263,96.6463,96.7872,28194.0
2018-09-11 14:30:00,123.69,123.96,123.68,123.75,29785.0,96.8028,97.0142,96.795,96.8498,29785.0
2018-09-11 14:40:00,123.74,123.75,123.5,123.51,21863.0,96.842,96.8498,96.6541,96.662,21863.0
2018-09-11 14:50:00,123.53,123.54,123.3,123.34,30123.0,96.6776,96.6855,96.4976,96.5289,30123.0
2018-09-11 15:00:00,123.39,123.62,123.35,123.52,15481.0,96.5681,96.7481,96.5368,96.6698,15481.0
2018-09-11 15:10:00,123.56,123.56,123.33,123.47,41953.0,96.7011,96.7011,96.5211,96.6307,41953.0
2018-09-11 15:20:00,123.5,123.51,123.28,123.39,36386.0,96.6541,96.662,96.482,96.5681,36386.0
2018-09-11 15:30:00,123.37,123.38,123.12,123.12,38770.0,96.5524,96.5602,96.3568,96.3568,38770.0
2018-09-11 15:40:00,123.11,123.31,123.0,123.02,83708.0,96.3489,96.5054,96.2628,96.2785,83708.0
2018-09-11 15:50:00,123.01,123.11,122.97,123.05,63740.0,96.2707,96.3489,96.2394,96.302,63740.0
2018-09-12 09:30:00,123.21,123.61,122.53,123.27,26898.0,96.4272,96.7402,95.895,96.4741,26898.0
2018-09-12 09:40:00,123.39,123.4,123.09,123.11,5400.0,96.5681,96.5759,96.3333,96.3489,5400.0
2018-09-12 09:50:00,123.07,123.29,122.55,122.55,8472.0,96.3176,96.4898,95.9107,95.9107,8472.0
2018-09-12 10:00:00,122.59,122.96,122.42,122.42,11345.0,95.942,96.2315,95.8089,95.8089,11345.0
2018-09-12 10:10:00,122.45,122.86,122.45,122.56,11355.0,95.8324,96.1533,95.8324,95.9185,11355.0
2018-09-12 10:20:00,122.56,123.0,122.55,122.99,20234.0,95.9185,96.2628,95.9107,96.255,20234.0
2018-09-12 10:30:00,122.98,123.49,122.98,123.3,22609.0,96.2472,96.6463,96.2472,96.4976,22609.0
2018-09-12 10:40:00,123.27,123.36,123.11,123.28,11940.0,96.4741,96.5446,96.3489,96.482,11940.0
2018-09-12 10:50:00,123.31,123.39,123.16,123.34,8150.0,96.5054,96.5681,96.3881,96.5289,8150.0
2018-09-12 11:00:00,123.37,123.37,122.85,122.92,15138.0,96.5524,96.5524,96.1454,96.2002,15138.0
2018-09-12 11:10:00,122.9,123.06,122.75,122.76,18915.0,96.1846,96.3098,96.0672,96.075,18915.0
2018-09-12 11:20:00,122.73,122.83,122.61,122.67,9486.0,96.0515,96.1298,95.9576,96.0046,9486.0
2018-09-12 11:30:00,122.64,122.7,122.58,122.63,10282.0,95.9811,96.028,95.9341,95.9733,10282.0
2018-09-12 11:40:00,122.65,122.85,122.63,122.83,14821.0,95.9889,96.1454,95.9733,96.1298,14821.0
2018-09-12 11:50:00,122.83,123.13,122.77,123.05,15428.0,96.1298,96.3646,96.0828,96.302,15428.0
2018-09-12 12:00:00,123.04,123.05,122.87,123.0,9272.0,96.2941,96.302,96.1611,96.2628,9272.0
2018-09-12 12:10:00,123.01,123.02,122.89,122.96,8200.0,96.2707,96.2785,96.1767,96.2315,8200.0
2018-09-12 12:20:00,122.94,123.1,122.9,123.02,13209.0,96.2159,96.3411,96.1846,96.2785,13209.0
2018-09-12 12:30:00,123.01,123.2,123.0,123.09,14460.0,96.2707,96.4194,96.2628,96.3333,14460.0
2018-09-12 12:40:00,123.1,123.18,123.0,123.04,12612.0,96.3411,96.4037,96.2628,96.2941,12612.0
2018-09-12 12:50:00,123.01,123.09,122.97,122.99,9332.0,96.2707,96.3333,96.2394,96.255,9332.0
2018-09-12 13:00:00,123.02,123.04,122.89,122.89,8685.0,96.2785,96.2941,96.1767,96.1767,8685.0
2018-09-12 13:10:00,122.93,123.06,122.93,123.01,11116.0,96.2081,96.3098,96.2081,96.2707,11116.0
2018-09-12 13:20:00,123.04,123.08,122.91,122.93,7163.0,96.2941,96.3254,96.1924,96.2081,7163.0
2018-09-12 13:30:00,122.94,123.02,122.92,123.01,8777.0,96.2159,96.2785,96.2002,96.2707,8777.0
2018-09-12 13:40:00,123.02,123.04,122.96,122.98,7802.0,96.2785,96.2941,96.2315,96.2472,7802.0
2018-09-12 13:50:00,122.96,123.02,122.95,123.01,7015.0,96.2315,96.2785,96.2237,96.2707,7015.0
2018-09-12 14:00:00,123.03,123.07,122.99,123.07,7214.0,96.2863,96.3176,96.255,96.3176,7214.0
2018-09-12 14:10:00,123.06,123.14,123.02,123.1,9254.0,96.3098,96.3724,96.2785,96.3411,9254.0
2018-09-12 14:20:00,123.14,123.15,123.01,123.01,9589.0,96.3724,96.3802,96.2707,96.2707,9589.0
2018-09-12 14:30:00,123.01,123.01,122.85,122.97,8570.0,96.2707,96.2707,96.1454,96.2394,8570.0
2018-09-12 14:40:00,122.93,123.07,122.85,123.07,23965.0,96.2081,96.3176,96.1454,96.3176,23965.0
2018-09-12 14:50:00,123.11,123.14,122.99,123.12,14029.0,96.3489,96.3724,96.255,96.3568,14029.0
2018-09-12 15:00:00,123.12,123.13,122.98,123.02,16395.0,96.3568,96.3646,96.2472,96.2785,16395.0
2018-09-12 15:10:00,123.02,123.03,122.92,122.92,12230.0,96.2785,96.2863,96.2002,96.2002,12230.0
2018-09-12 15:20:00,122.94,123.03,122.9,123.01,19913.0,96.2159,96.2863,96.1846,96.2707,19913.0
2018-09-12 15:30:00,123.01,123.02,122.84,122.92,21851.0,96.2707,96.2785,96.1376,96.2002,21851.0
2018-09-12 15:40:00,122.93,123.01,122.86,122.96,24890.0,96.2081,96.2707,96.1533,96.2315,24890.0
2018-09-12 15:50:00,122.96,123.01,122.84,122.89,87896.0,96.2315,96.2707,96.1376,96.1767,87896.0
2018-09-13 09:30:00,122.35,122.87,122.0,122.86,13805.0,96.5426,96.9529,96.2664,96.945,13805.0
2018-09-13 09:40:00,122.78,122.94,122.75,122.92,6737.0,96.8819,97.0081,96.8582,96.9924,6737.0
2018-09-13 09:50:00,122.88,122.94,122.75,122.78,19132.0,96.9608,97.0081,96.8582,96.8819,19132.0
2018-09-13 10:00:00,122.79,122.86,122.68,122.68,10223.0,96.8898,96.945,96.803,96.803,10223.0
2018-09-13 10:10:00,122.65,122.72,122.5,122.7,12516.0,96.7793,96.8345,96.6609,96.8188,12516.0
2018-09-13 10:20:00,122.78,123.22,122.78,123.21,11209.0,96.8819,97.2291,96.8819,97.2212,11209.0
2018-09-13 10:30:00,123.4,123.52,123.23,123.47,8062.0,97.3711,97.4658,97.237,97.4263,8062.0
2018-09-13 10:40:00,123.57,123.6,123.17,123.2,8600.0,97.5052,97.5289,97.1896,97.2133,8600.0
2018-09-13 10:50:00,123.17,123.26,123.01,123.07,8115.0,97.1896,97.2606,97.0634,97.1107,8115.0
2018-09-13 11:00:00,123.09,123.12,122.56,122.72,23448.0,97.1265,97.1502,96.7083,96.8345,23448.0
2018-09-13 11:10:00,122.71,122.85,122.59,122.83,18496.0,96.8266,96.9371,96.732,96.9213,18496.0
2018-09-13 11:20:00,122.81,122.98,122.8,122.8,10002.0,96.9056,97.0397,96.8977,96.8977,10002.0
2018-09-13 11:30:00,122.76,122.76,122.53,122.53,13265.0,96.8661,96.8661,96.6846,96.6846,13265.0
2018-09-13 11:40:00,122.47,122.66,122.38,122.66,15983.0,96.6373,96.7872,96.5663,96.7872,15983.0
2018-09-13 11:50:00,122.62,122.77,122.59,122.75,5587.0,96.7556,96.874,96.732,96.8582,5587.0
2018-09-13 12:00:00,122.76,122.9,122.71,122.88,6512.0,96.8661,96.9766,96.8266,96.9608,6512.0
2018-09-13 12:10:00,122.87,123.03,122.82,122.9,12543.0,96.9529,97.0792,96.9134,96.9766,12543.0
2018-09-13 12:20:00,122.89,122.96,122.8,122.8,8984.0,96.9687,97.0239,96.8977,96.8977,8984.0
2018-09-13 12:30:00,122.84,123.01,122.83,122.96,10393.0,96.9292,97.0634,96.9213,97.0239,10393.0
2018-09-13 12:40:00,122.92,122.97,122.86,122.89,24361.0,96.9924,97.0318,96.945,96.9687,24361.0
2018-09-13 12:50:00,122.91,123.01,122.91,122.97,17547.0,96.9845,97.0634,96.9845,97.0318,17547.0
2018-09-13 13:00:00,122.99,123.0,122.95,122.98,14288.0,97.0476,97.0555,97.016,97.0397,14288.0
2018-09-13 13:10:00,123.0,123.0,122.91,122.93,13143.0,97.0555,97.0555,96.9845,97.0002,13143.0
2018-09-13 13:20:00,122.9,122.99,122.9,122.95,4150.0,96.9766,97.0476,96.9766,97.016,4150.0
2018-09-13 13:30:00,122.97,122.99,122.91,122.94,5574.0,97.0318,97.0476,96.9845,97.0081,5574.0
2018-09-13 13:40:00,122.94,123.01,122.94,123.0,22973.0,97.0081,97.0634,97.0081,97.0555,22973.0
2018-09-13 13:50:00,122.98,122.99,122.85,122.85,6011.0,97.0397,97.0476,96.9371,96.9371,6011.0
2018-09-13 14:00:00,122.87,122.91,122.84,122.89,6108.0,96.9529,96.9845,96.9292,96.9687,6108.0
2018-09-13 14:10:00,122.9,122.91,122.81,122.87,12141.0,96.9766,96.9845,96.9056,96.9529,12141.0
2018-09-13 14:20:00,122.83,122.88,122.69,122.7,12018.0,96.9213,96.9608,96.8109,96.8188,12018.0
2018-09-13 14:30:00,122.68,122.73,122.63,122.71,12938.0,96.803,96.8424,96.7635,96.8266,12938.0
2018-09-13 14:40:00,122.71,122.88,122.71,122.86,12055.0,96.8266,96.9608,96.8266,96.945,12055.0
2018-09-13 14:50:00,122.9,122.98,122.9,122.96,12627.0,96.9766,97.0397,96.9766,97.0239,12627.0
2018-09-13 15:00:00,122.95,122.95,122.83,122.88,10590.0,97.016,97.016,96.9213,96.9608,10590.0
2018-09-13 15:10:00,122.89,122.98,122.85,122.97,21079.0,96.9687,97.0397,96.9371,97.0318,21079.0
2018-09-13 15:20:00,122.97,122.97,122.86,122.88,18571.0,97.0318,97.0318,96.945,96.9608,18571.0
2018-09-13 15:30:00,122.86,122.95,122.84,122.84,40171.0,96.945,97.016,96.9292,96.9292,40171.0
2018-09-13 15:40:00,122.85,122.87,122.73,122.77,45186.0,96.9371,96.9529,96.8424,96.874,45186.0
2018-09-13 15:50:00,122.77,122.82,122.6,122.67,100142.0,96.874,96.9134,96.7399,96.7951,100142.0
2018-09-14 09:30:00,122.43,122.43,121.67,122.03,15291.0,96.6057,96.6057,96.006,96.2901,15291.0
2018-09-14 09:40:00,122.05,122.23,121.81,121.87,8630.0,96.3059,96.4479,96.1165,96.1638,8630.0
2018-09-14 09:50:00,121.85,121.94,121.56,121.69,6224.0,96.148,96.2191,95.9192,96.0218,6224.0
2018-09-14 10:00:00,121.62,121.63,121.26,121.36,17733.0,95.9666,95.9745,95.6825,95.7614,17733.0
2018-09-14 10:10:00,121.28,121.43,121.18,121.18,15998.0,95.6983,95.8166,95.6194,95.6194,15998.0
2018-09-14 10:20:00,121.16,121.26,121.06,121.18,12423.0,95.6036,95.6825,95.5247,95.6194,12423.0
2018-09-14 10:30:00,121.22,121.34,121.1,121.29,10244.0,95.6509,95.7456,95.5562,95.7062,10244.0
2018-09-14 10:40:00,121.3,121.53,121.3,121.35,19646.0,95.7141,95.8955,95.7141,95.7535,19646.0
2018-09-14 10:50:00,121.37,121.56,121.32,121.48,7396.0,95.7693,95.9192,95.7298,95.8561,7396.0
2018-09-14 11:00:00,121.53,121.74,121.52,121.71,8489.0,95.8955,96.0613,95.8877,96.0376,8489.0
2018-09-14 11:10:00,121.72,121.77,121.52,121.59,9850.0,96.0455,96.0849,95.8877,95.9429,9850.0
2018-09-14 11:20:00,121.58,121.62,121.36,121.42,10802.0,95.935,95.9666,95.7614,95.8087,10802.0
2018-09-14 11:30:00,121.43,121.44,121.2,121.35,10419.0,95.8166,95.8245,95.6352,95.7535,10419.0
2018-09-14 11:40:00,121.39,121.52,121.39,121.52,6009.0,95.7851,95.8877,95.7851,95.8877,6009.0
2018-09-14 11:50:00,121.52,121.56,121.42,121.47,7204.0,95.8877,95.9192,95.8087,95.8482,7204.0
2018-09-14 12:00:00,121.47,121.6,121.34,121.5,6757.0,95.8482,95.9508,95.7456,95.8719,6757.0
2018-09-14 12:10:00,121.49,121.55,121.42,121.45,5105.0,95.864,95.9113,95.8087,95.8324,5105.0
2018-09-14 12:20:00,121.44,121.57,121.43,121.56,5233.0,95.8245,95.9271,95.8166,95.9192,5233.0
2018-09-14 12:30:00,121.57,121.78,121.52,121.78,9018.0,95.9271,96.0928,95.8877,96.0928,9018.0
2018-09-14 12:40:00,121.81,121.83,121.68,121.75,10600.0,96.1165,96.1323,96.0139,96.0691,10600.0
2018-09-14 12:50:00,121.7,121.7,121.57,121.61,7328.0,96.0297,96.0297,95.9271,95.9587,7328.0
2018-09-14 13:00:00,121.63,121.78,121.57,121.72,8951.0,95.9745,96.0928,95.9271,96.0455,8951.0
2018-09-14 13:10:00,121.75,121.81,121.71,121.78,9069.0,96.0691,96.1165,96.0376,96.0928,9069.0
2018-09-14 13:20:00,121.78,121.87,121.73,121.84,4991.0,96.0928,96.1638,96.0534,96.1402,4991.0
2018-09-14 13:30:00,121.83,121.85,121.72,121.72,7823.0,96.1323,96.148,96.0455,96.0455,7823.0
2018-09-14 13:40:00,121.72,121.83,121.7,121.8,6254.0,96.0455,96.1323,96.0297,96.1086,6254.0
2018-09-14 13:50:00,121.8,121.83,121.68,121.68,7355.0,96.1086,96.1323,96.0139,96.0139,7355.0
2018-09-14 14:00:00,121.7,121.84,121.7,121.83,7467.0,96.0297,96.1402,96.0297,96.1323,7467.0
2018-09-14 14:10:00,121.86,121.86,121.77,121.79,7664.0,96.1559,96.1559,96.0849,96.1007,7664.0
2018-09-14 14:20:00,121.79,121.83,121.74,121.75,14500.0,96.1007,96.1323,96.0613,96.0691,14500.0
2018-09-14 14:30:00,121.76,121.81,121.71,121.75,12723.0,96.077,96.1165,96.0376,96.0691,12723.0
2018-09-14 14:40:00,121.76,121.76,121.71,121.76,7292.0,96.077,96.077,96.0376,96.077,7292.0
2018-09-14 14:50:00,121.76,121.8,121.7,121.72,17379.0,96.077,96.1086,96.0297,96.0455,17379.0
2018-09-14 15:00:00,121.72,121.76,121.68,121.73,14135.0,96.0455,96.077,96.0139,96.0534,14135.0
2018-09-14 15:10:00,121.71,121.71,121.57,121.69,15132.0,96.0376,96.0376,95.9271,96.0218,15132.0
2018-09-14 15:20:00,121.68,121.68,121.53,121.53,18162.0,96.0139,96.0139,95.8955,95.8955,18162.0
2018-09-14 15:30:00,121.53,121.67,121.5,121.51,39669.0,95.8955,96.006,95.8719,95.8798,39669.0
2018-09-14 15:40:00,121.51,121.78,121.51,121.78,46331.0,95.8798,96.0928,95.8798,96.0928,46331.0
2018-09-14 15:50:00,121.79,121.92,121.72,121.88,114506.0,96.1007,96.2033,96.0455,96.1717,114506.0
2018-09-17 09:30:00,121.72,122.39,121.5,122.23,19317.0,96.0455,96.5741,95.8719,96.4479,19317.0
2018-09-17 09:40:00,122.16,122.38,122.12,122.34,12301.0,96.3927,96.5663,96.3611,96.5347,12301.0
2018-09-17 09:50:00,122.35,122.69,122.34,122.64,9814.0,96.5426,96.8109,96.5347,96.7714,9814.0
2018-09-17 10:00:00,122.6,122.86,122.55,122.72,10456.0,96.7399,96.945,96.7004,96.8345,10456.0
2018-09-17 10:10:00,122.74,122.95,122.74,122.77,10336.0,96.8503,97.016,96.8503,96.874,10336.0
2018-09-17 10:20:00,122.77,122.98,122.77,122.92,6924.0,96.874,97.0397,96.874,96.9924,6924.0
2018-09-17 10:30:00,122.93,122.93,122.65,122.69,7327.0,97.0002,97.0002,96.7793,96.8109,7327.0
2018-09-17 10:40:00,122.7,122.78,122.42,122.51,17425.0,96.8188,96.8819,96.5978,96.6688,17425.0
2018-09-17 10:50:00,122.44,122.52,122.25,122.52,6603.0,96.6136,96.6767,96.4637,96.6767,6603.0
2018-09-17 11:00:00,122.58,122.58,122.42,122.49,7828.0,96.7241,96.7241,96.5978,96.6531,7828.0
2018-09-17 11:10:00,122.51,122.67,122.47,122.57,5436.0,96.6688,96.7951,96.6373,96.7162,5436.0
2018-09-17 11:20:00,122.58,122.61,122.22,122.42,17875.0,96.7241,96.7477,96.44,96.5978,17875.0
2018-09-17 11:30:00,122.39,122.43,122.25,122.43,25668.0,96.5741,96.6057,96.4637,96.6057,25668.0
2018-09-17 11:40:00,122.42,122.45,122.25,122.37,10684.0,96.5978,96.6215,96.4637,96.5584,10684.0
2018-09-17 11:50:00,122.4,122.4,122.24,122.29,4813.0,96.582,96.582,96.4558,96.4952,4813.0
2018-09-17 12:00:00,122.28,122.58,122.23,122.48,44284.0,96.4873,96.7241,96.4479,96.6452,44284.0
2018-09-17 12:10:00,122.46,122.52,122.33,122.4,26398.0,96.6294,96.6767,96.5268,96.582,26398.0
2018-09-17 12:20:00,122.42,122.53,122.3,122.53,7588.0,96.5978,96.6846,96.5031,96.6846,7588.0
2018-09-17 12:30:00,122.53,122.68,122.5,122.6,20804.0,96.6846,96.803,96.6609,96.7399,20804.0
2018-09-17 12:40:00,122.58,122.66,122.57,122.59,10279.0,96.7241,96.7872,96.7162,96.732,10279.0
2018-09-17 12:50:00,122.59,122.82,122.59,122.77,24041.0,96.732,96.9134,96.732,96.874,24041.0
2018-09-17 13:00:00,122.79,122.87,122.78,122.85,7708.0,96.8898,96.9529,96.8819,96.9371,7708.0
2018-09-17 13:10:00,122.84,122.93,122.83,122.9,45518.0,96.9292,97.0002,96.9213,96.9766,45518.0
2018-09-17 13:20:00,122.91,122.95,122.78,122.9,5798.0,96.9845,97.016,96.8819,96.9766,5798.0
2018-09-17 13:30:00,122.87,122.91,122.79,122.79,7081.0,96.9529,96.9845,96.8898,96.8898,7081.0
2018-09-17 13:40:00,122.83,122.83,122.69,122.7,3872.0,96.9213,96.9213,96.8109,96.8188,3872.0
2018-09-17 13:50:00,122.68,122.68,122.37,122.37,5508.0,96.803,96.803,96.5584,96.5584,5508.0
2018-09-17 14:00:00,122.38,122.4,122.2,122.22,8458.0,96.5663,96.582,96.4242,96.44,8458.0
2018-09-17 14:10:00,122.23,122.25,122.07,122.13,10644.0,96.4479,96.4637,96.3216,96.369,10644.0
2018-09-17 14:20:00,122.11,122.11,121.99,122.01,11935.0,96.3532,96.3532,96.2585,96.2743,11935.0
2018-09-17 14:30:00,122.02,122.02,121.84,121.88,10194.0,96.2822,96.2822,96.1402,96.1717,10194.0
2018-09-17 14:40:00,121.87,122.09,121.84,122.09,8243.0,96.1638,96.3374,96.1402,96.3374,8243.0
2018-09-17 14:50:00,122.06,122.06,121.96,122.05,14552.0,96.3138,96.3138,96.2348,96.3059,14552.0
2018-09-17 15:00:00,122.08,122.21,122.08,122.21,10608.0,96.3295,96.4321,96.3295,96.4321,10608.0
2018-09-17 15:10:00,122.21,122.34,122.2,122.32,10879.0,96.4321,96.5347,96.4242,96.5189,10879.0
2018-09-17 15:20:00,122.34,122.44,122.29,122.4,10198.0,96.5347,96.6136,96.4952,96.582,10198.0
2018-09-17 15:30:00,122.41,122.52,122.39,122.43,24438.0,96.5899,96.6767,96.5741,96.6057,24438.0
2018-09-17 15:40:00,122.44,122.53,122.37,122.53,24035.0,96.6136,96.6846,96.5584,96.6846,24035.0
2018-09-17 15:50:00,122.52,122.52,122.33,122.4,97656.0,96.6767,96.6767,96.5268,96.582,97656.0
2018-09-18 09:30:00,121.98,122.49,121.98,122.27,11366.0,96.2506,96.6531,96.2506,96.4795,11366.0
2018-09-18 09:40:00,122.32,122.43,122.13,122.17,6626.0,96.5189,96.6057,96.369,96.4006,6626.0
2018-09-18 09:50:00,122.17,122.91,122.15,122.87,12399.0,96.4006,96.9845,96.3848,96.9529,12399.0
2018-09-18 10:00:00,122.85,123.04,122.84,122.84,6175.0,96.9371,97.087,96.9292,96.9292,6175.0
2018-09-18 10:10:00,122.82,122.82,122.25,122.29,6227.0,96.9134,96.9134,96.4637,96.4952,6227.0
2018-09-18 10:20:00,122.29,122.42,122.13,122.37,10538.0,96.4952,96.5978,96.369,96.5584,10538.0
2018-09-18 10:30:00,122.37,122.57,122.32,122.57,4687.0,96.5584,96.7162,96.5189,96.7162,4687.0
2018-09-18 10:40:00,122.52,122.55,122.33,122.47,8224.0,96.6767,96.7004,96.5268,96.6373,8224.0
2018-09-18 10:50:00,122.5,122.58,122.46,122.48,2873.0,96.6609,96.7241,96.6294,96.6452,2873.0
2018-09-18 11:00:00,122.49,122.64,122.47,122.6,6743.0,96.6531,96.7714,96.6373,96.7399,6743.0
2018-09-18 11:10:00,122.63,122.63,122.4,122.41,5600.0,96.7635,96.7635,96.582,96.5899,5600.0
2018-09-18 11:20:00,122.38,122.48,122.26,122.27,7902.0,96.5663,96.6452,96.4716,96.4795,7902.0
2018-09-18 11:30:00,122.27,122.42,122.26,122.42,15070.0,96.4795,96.5978,96.4716,96.5978,15070.0
2018-09-18 11:40:00,122.43,122.43,122.22,122.33,22012.0,96.6057,96.6057,96.44,96.5268,22012.0
2018-09-18 11:50:00,122.32,122.64,122.31,122.64,15100.0,96.5189,96.7714,96.511,96.7714,15100.0
2018-09-18 12:00:00,122.61,122.83,122.55,122.83,10050.0,96.7477,96.9213,96.7004,96.9213,10050.0
2018-09-18 12:10:00,122.8,122.9,122.77,122.77,12010.0,96.8977,96.9766,96.874,96.874,12010.0
2018-09-18 12:20:00,122.83,122.83,122.68,122.75,4338.0,96.9213,96.9213,96.803,96.8582,4338.0
2018-09-18 12:30:00,122.75,122.82,122.71,122.71,4972.0,96.8582,96.9134,96.8266,96.8266,4972.0
2018-09-18 12:40:00,122.68,122.71,122.52,122.52,3964.0,96.803,96.8266,96.6767,96.6767,3964.0
2018-09-18 12:50:00,122.52,122.62,122.49,122.59,4407.0,96.6767,96.7556,96.6531,96.732,4407.0
2018-09-18 13:00:00,122.61,122.61,122.46,122.46,6741.0,96.7477,96.7477,96.6294,96.6294,6741.0
2018-09-18 13:10:00,122.46,122.56,122.46,122.54,2833.0,96.6294,96.7083,96.6294,96.6925,2833.0
2018-09-18 13:20:00,122.57,122.73,122.57,122.65,4756.0,96.7162,96.8424,96.7162,96.7793,4756.0
2018-09-18 13:30:00,122.66,122.9,122.66,122.9,6496.0,96.7872,96.9766,96.7872,96.9766,6496.0
2018-09-18 13:40:00,122.92,122.94,122.83,122.84,11757.0,96.9924,97.0081,96.9213,96.9292,11757.0
2018-09-18 13:50:00,122.84,122.89,122.8,122.84,7317.0,96.9292,96.9687,96.8977,96.9292,7317.0
2018-09-18 14:00:00,122.85,122.99,122.83,122.94,4060.0,96.9371,97.0476,96.9213,97.0081,4060.0
2018-09-18 14:10:00,122.95,122.95,122.88,122.93,6400.0,97.016,97.016,96.9608,97.0002,6400.0
2018-09-18 14:20:00,122.93,123.06,122.92,123.05,8953.0,97.0002,97.1028,96.9924,97.0949,8953.0
2018-09-18 14:30:00,123.07,123.13,123.04,123.06,12916.0,97.1107,97.1581,97.087,97.1028,12916.0
2018-09-18 14:40:00,123.05,123.09,122.99,123.08,7836.0,97.0949,97.1265,97.0476,97.1186,7836.0
2018-09-18 14:50:00,123.08,123.08,122.87,122.9,6372.0,97.1186,97.1186,96.9529,96.9766,6372.0
2018-09-18 15:00:00,122.88,122.93,122.82,122.9,7247.0,96.9608,97.0002,96.9134,96.9766,7247.0
2018-09-18 15:10:00,122.88,122.91,122.74,122.8,9425.0,96.9608,96.9845,96.8503,96.8977,9425.0
2018-09-18 15:20:00,122.82,122.83,122.74,122.75,10914.0,96.9134,96.9213,96.8503,96.8582,10914.0
2018-09-18 15:30:00,122.74,122.78,122.69,122.77,18989.0,96.8503,96.8819,96.8109,96.874,18989.0
2018-09-18 15:40:00,122.78,122.8,122.7,122.7,21718.0,96.8819,96.8977,96.8188,96.8188,21718.0
2018-09-18 15:50:00,122.7,122.91,122.7,122.81,60431.0,96.8188,96.9845,96.8188,96.9056,60431.0
2018-09-19 09:30:00,123.08,123.08,122.23,122.42,10841.0,97.1186,97.1186,96.4479,96.5978,10841.0
2018-09-19 09:40:00,122.51,122.55,122.37,122.55,4053.0,96.6688,96.7004,96.5584,96.7004,4053.0
2018-09-19 09:50:00,122.6,122.95,122.5,122.95,13430.0,96.7399,97.016,96.6609,97.016,13430.0
2018-09-19 10:00:00,122.9,122.98,122.76,122.89,11476.0,96.9766,97.0397,96.8661,96.9687,11476.0
2018-09-19 10:10:00,122.9,123.01,122.8,122.98,24546.0,96.9766,97.0634,96.8977,97.0397,24546.0
2018-09-19 10:20:00,122.97,123.16,122.97,122.98,14034.0,97.0318,97.1817,97.0318,97.0397,14034.0
2018-09-19 10:30:00,122.84,123.01,122.62,122.72,9725.0,96.9292,97.0634,96.7556,96.8345,9725.0
2018-09-19 10:40:00,122.72,122.9,122.67,122.78,11916.0,96.8345,96.9766,96.7951,96.8819,11916.0
2018-09-19 10:50:00,122.78,122.89,122.67,122.72,19379.0,96.8819,96.9687,96.7951,96.8345,19379.0
2018-09-19 11:00:00,122.68,122.89,122.68,122.73,7677.0,96.803,96.9687,96.803,96.8424,7677.0
2018-09-19 11:10:00,122.74,122.87,122.63,122.73,15974.0,96.8503,96.9529,96.7635,96.8424,15974.0
2018-09-19 11:20:00,122.63,122.91,122.59,122.88,15575.0,96.7635,96.9845,96.732,96.9608,15575.0
2018-09-19 11:30:00,122.86,122.86,122.42,122.49,7385.0,96.945,96.945,96.5978,96.6531,7385.0
2018-09-19 11:40:00,122.41,122.87,122.41,122.7,45718.0,96.5899,96.9529,96.5899,96.8188,45718.0
2018-09-19 11:50:00,122.72,122.89,122.71,122.77,33548.0,96.8345,96.9687,96.8266,96.874,33548.0
2018-09-19 12:00:00,122.77,123.0,122.75,122.81,29802.0,96.874,97.0555,96.8582,96.9056,29802.0
2018-09-19 12:10:00,122.8,122.84,122.5,122.59,22859.0,96.8977,96.9292,96.6609,96.732,22859.0
2018-09-19 12:20:00,122.52,122.54,122.22,122.22,7583.0,96.6767,96.6925,96.44,96.44,7583.0
2018-09-19 12:30:00,122.22,122.28,122.11,122.11,4336.0,96.44,96.4873,96.3532,96.3532,4336.0
2018-09-19 12:40:00,122.08,122.14,122.07,122.14,3115.0,96.3295,96.3769,96.3216,96.3769,3115.0
2018-09-19 12:50:00,122.12,122.31,122.12,122.23,4906.0,96.3611,96.511,96.3611,96.4479,4906.0
2018-09-19 13:00:00,122.23,122.26,122.16,122.18,5097.0,96.4479,96.4716,96.3927,96.4084,5097.0
2018-09-19 13:10:00,122.15,122.24,122.1,122.22,6822.0,96.3848,96.4558,96.3453,96.44,6822.0
2018-09-19 13:20:00,122.21,122.21,122.13,122.16,3840.0,96.4321,96.4321,96.369,96.3927,3840.0
2018-09-19 13:30:00,122.16,122.23,122.12,122.21,5975.0,96.3927,96.4479,96.3611,96.4321,5975.0
2018-09-19 13:40:00,122.19,122.25,122.11,122.15,5170.0,96.4163,96.4637,96.3532,96.3848,5170.0
2018-09-19 13:50:00,122.14,122.14,122.02,122.1,5598.0,96.3769,96.3769,96.2822,96.3453,5598.0
2018-09-19 14:00:00,122.05,122.09,122.0,122.05,20163.0,96.3059,96.3374,96.2664,96.3059,20163.0
2018-09-19 14:10:00,122.02,122.16,122.01,122.16,21439.0,96.2822,96.3927,96.2743,96.3927,21439.0
2018-09-19 14:20:00,122.13,122.14,122.04,122.1,8562.0,96.369,96.3769,96.298,96.3453,8562.0
2018-09-19 14:30:00,122.09,122.11,121.65,121.66,24170.0,96.3374,96.3532,95.9902,95.9981,24170.0
2018-09-19 14:40:00,121.64,121.69,121.57,121.69,7981.0,95.9823,96.0218,95.9271,96.0218,7981.0
2018-09-19 14:50:00,121.63,121.68,121.48,121.68,9552.0,95.9745,96.0139,95.8561,96.0139,9552.0
2018-09-19 15:00:00,121.67,121.74,121.61,121.72,13707.0,96.006,96.0613,95.9587,96.0455,13707.0
2018-09-19 15:10:00,121.73,121.87,121.71,121.76,14504.0,96.0534,96.1638,96.0376,96.077,14504.0
2018-09-19 15:20:00,121.76,121.86,121.72,121.72,19952.0,96.077,96.1559,96.0455,96.0455,19952.0
2018-09-19 15:30:00,121.73,121.76,121.57,121.58,22823.0,96.0534,96.077,95.9271,95.935,22823.0
2018-09-19 15:40:00,121.58,121.82,121.55,121.69,29237.0,95.935,96.1244,95.9113,96.0218,29237.0
2018-09-19 15:50:00,121.71,121.75,121.62,121.68,64870.0,96.0376,96.0691,95.9666,96.0139,64870.0
2018-09-20 09:30:00,121.63,121.67,121.11,121.51,16261.0,95.9745,96.006,95.5641,95.8798,16261.0
2018-09-20 09:40:00,121.46,121.82,121.37,121.69,13576.0,95.8403,96.1244,95.7693,96.0218,13576.0
2018-09-20 09:50:00,121.65,121.78,121.44,121.62,14915.0,95.9902,96.0928,95.8245,95.9666,14915.0
2018-09-20 10:00:00,121.76,121.88,121.6,121.6,12977.0,96.077,96.1717,95.9508,95.9508,12977.0
2018-09-20 10:10:00,121.47,121.88,121.47,121.86,13590.0,95.8482,96.1717,95.8482,96.1559,13590.0
2018-09-20 10:20:00,121.87,122.35,121.79,122.3,17345.0,96.1638,96.5426,96.1007,96.5031,17345.0
2018-09-20 10:30:00,122.45,122.61,122.34,122.54,9150.0,96.6215,96.7477,96.5347,96.6925,9150.0
2018-09-20 10:40:00,122.6,122.7,122.48,122.65,15190.0,96.7399,96.8188,96.6452,96.7793,15190.0
2018-09-20 10:50:00,122.63,122.66,122.38,122.38,22283.0,96.7635,96.7872,96.5663,96.5663,22283.0
2018-09-20 11:00:00,122.38,122.42,122.02,122.18,15685.0,96.5663,96.5978,96.2822,96.4084,15685.0
2018-09-20 11:10:00,122.18,122.36,122.18,122.27,12265.0,96.4084,96.5505,96.4084,96.4795,12265.0
2018-09-20 11:20:00,122.31,122.33,121.98,122.05,18673.0,96.511,96.5268,96.2506,96.3059,18673.0
2018-09-20 11:30:00,122.11,122.23,121.96,121.96,16098.0,96.3532,96.4479,96.2348,96.2348,16098.0
2018-09-20 11:40:00,122.0,122.2,121.98,122.06,8015.0,96.2664,96.4242,96.2506,96.3138,8015.0
2018-09-20 11:50:00,122.19,122.3,122.15,122.23,9848.0,96.4163,96.5031,96.3848,96.4479,9848.0
2018-09-20 12:00:00,122.26,122.45,122.25,122.39,8300.0,96.4716,96.6215,96.4637,96.5741,8300.0
2018-09-20 12:10:00,122.38,122.41,122.13,122.15,12258.0,96.5663,96.5899,96.369,96.3848,12258.0
2018-09-20 12:20:00,122.21,122.21,121.91,122.05,7886.0,96.4321,96.4321,96.1954,96.3059,7886.0
2018-09-20 12:30:00,122.03,122.1,121.89,121.89,8308.0,96.2901,96.3453,96.1796,96.1796,8308.0
2018-09-20 12:40:00,121.9,121.98,121.83,121.87,7782.0,96.1875,96.2506,96.1323,96.1638,7782.0
2018-09-20 12:50:00,121.84,121.93,121.82,121.82,6510.0,96.1402,96.2112,96.1244,96.1244,6510.0
2018-09-20 13:00:00,121.81,121.88,121.73,121.86,16374.0,96.1165,96.1717,96.0534,96.1559,16374.0
2018-09-20 13:10:00,121.86,121.89,121.75,121.76,5047.0,96.1559,96.1796,96.0691,96.077,5047.0
2018-09-20 13:20:00,121.76,121.79,121.6,121.62,13780.0,96.077,96.1007,95.9508,95.9666,13780.0
2018-09-20 13:30:00,121.65,121.66,121.47,121.57,14156.0,95.9902,95.9981,95.8482,95.9271,14156.0
2018-09-20 13:40:00,121.56,121.65,121.51,121.59,6340.0,95.9192,95.9902,95.8798,95.9429,6340.0
2018-09-20 13:50:00,121.58,121.63,121.36,121.63,34873.0,95.935,95.9745,95.7614,95.9745,34873.0
2018-09-20 14:00:00,121.63,121.82,121.61,121.76,12967.0,95.9745,96.1244,95.9587,96.077,12967.0
2018-09-20 14:10:00,121.78,121.86,121.67,121.67,4124.0,96.0928,96.1559,96.006,96.006,4124.0
2018-09-20 14:20:00,121.72,121.84,121.69,121.72,10763.0,96.0455,96.1402,96.0218,96.0455,10763.0
2018-09-20 14:30:00,121.74,121.81,121.72,121.81,5151.0,96.0613,96.1165,96.0455,96.1165,5151.0
2018-09-20 14:40:00,121.81,121.85,121.72,121.8,7308.0,96.1165,96.148,96.0455,96.1086,7308.0
2018-09-20 14:50:00,121.78,121.81,121.71,121.77,11009.0,96.0928,96.1165,96.0376,96.0849,11009.0
2018-09-20 15:00:00,121.77,121.84,121.7,121.74,10199.0,96.0849,96.1402,96.0297,96.0613,10199.0
2018-09-20 15:10:00,121.73,121.92,121.73,121.85,9580.0,96.0534,96.2033,96.0534,96.148,9580.0
2018-09-20 15:20:00,121.82,121.87,121.71,121.76,14227.0,96.1244,96.1638,96.0376,96.077,14227.0
2018-09-20 15:30:00,121.78,121.96,121.75,121.85,15003.0,96.0928,96.2348,96.0691,96.148,15003.0
2018-09-20 15:40:00,121.88,121.93,121.78,121.79,26592.0,96.1717,96.2112,96.0928,96.1007,26592.0
2018-09-20 15:50:00,121.8,121.92,121.72,121.85,93448.0,96.1086,96.2033,96.0455,96.148,93448.0
2018-09-21 09:30:00,121.46,121.95,121.46,121.48,290541.0,95.8403,96.227,95.8403,95.8561,290541.0
2018-09-21 09:40:00,121.37,121.59,121.27,121.44,8259.0,95.7693,95.9429,95.6904,95.8245,8259.0
2018-09-21 09:50:00,121.43,121.59,121.3,121.59,10522.0,95.8166,95.9429,95.7141,95.9429,10522.0
2018-09-21 10:00:00,121.55,121.66,121.27,121.27,13887.0,95.9113,95.9981,95.6904,95.6904,13887.0
2018-09-21 10:10:00,121.29,121.4,120.94,121.11,19304.0,95.7062,95.793,95.43,95.5641,19304.0
2018-09-21 10:20:00,121.12,121.72,121.1,121.68,10880.0,95.572,96.0455,95.5562,96.0139,10880.0
2018-09-21 10:30:00,121.64,121.76,121.56,121.59,5037.0,95.9823,96.077,95.9192,95.9429,5037.0
2018-09-21 10:40:00,121.56,121.61,121.3,121.34,10163.0,95.9192,95.9587,95.7141,95.7456,10163.0
2018-09-21 10:50:00,121.33,121.66,121.28,121.61,8710.0,95.7377,95.9981,95.6983,95.9587,8710.0
2018-09-21 11:00:00,121.62,121.75,121.55,121.57,11550.0,95.9666,96.0691,95.9113,95.9271,11550.0
2018-09-21 11:10:00,121.49,121.55,121.42,121.53,9371.0,95.864,95.9113,95.8087,95.8955,9371.0
2018-09-21 11:20:00,121.56,121.58,121.29,121.44,16712.0,95.9192,95.935,95.7062,95.8245,16712.0
2018-09-21 11:30:00,121.42,121.56,121.32,121.44,14296.0,95.8087,95.9192,95.7298,95.8245,14296.0
2018-09-21 11:40:00,121.46,121.53,121.38,121.49,5172.0,95.8403,95.8955,95.7772,95.864,5172.0
2018-09-21 11:50:00,121.43,121.55,121.4,121.49,5016.0,95.8166,95.9113,95.793,95.864,5016.0
2018-09-21 12:00:00,121.52,121.52,121.25,121.28,16979.0,95.8877,95.8877,95.6746,95.6983,16979.0
2018-09-21 12:10:00,121.27,121.46,121.19,121.43,14959.0,95.6904,95.8403,95.6273,95.8166,14959.0
2018-09-21 12:20:00,121.43,121.53,121.29,121.39,20385.0,95.8166,95.8955,95.7062,95.7851,20385.0
2018-09-21 12:30:00,121.4,121.5,121.18,121.24,128391.0,95.793,95.8719,95.6194,95.6667,128391.0
2018-09-21 12:40:00,121.27,121.3,120.95,121.02,19076.0,95.6904,95.7141,95.4379,95.4931,19076.0
2018-09-21 12:50:00,121.06,121.16,120.99,121.12,11751.0,95.5247,95.6036,95.4694,95.572,11751.0
2018-09-21 13:00:00,121.13,121.28,121.12,121.26,10523.0,95.5799,95.6983,95.572,95.6825,10523.0
2018-09-21 13:10:00,121.26,121.41,121.17,121.4,11274.0,95.6825,95.8009,95.6115,95.793,11274.0
2018-09-21 13:20:00,121.39,121.44,121.33,121.37,17057.0,95.7851,95.8245,95.7377,95.7693,17057.0
2018-09-21 13:30:00,121.36,121.45,121.27,121.28,10271.0,95.7614,95.8324,95.6904,95.6983,10271.0
2018-09-21 13:40:00,121.29,121.33,121.21,121.31,8441.0,95.7062,95.7377,95.643,95.722,8441.0
2018-09-21 13:50:00,121.28,121.36,121.22,121.35,5725.0,95.6983,95.7614,95.6509,95.7535,5725.0
2018-09-21 14:00:00,121.4,121.42,121.25,121.28,11039.0,95.793,95.8087,95.6746,95.6983,11039.0
2018-09-21 14:10:00,121.24,121.38,121.24,121.36,7795.0,95.6667,95.7772,95.6667,95.7614,7795.0
2018-09-21 14:20:00,121.34,121.35,121.25,121.31,11102.0,95.7456,95.7535,95.6746,95.722,11102.0
2018-09-21 14:30:00,121.28,121.35,121.22,121.35,5301.0,95.6983,95.7535,95.6509,95.7535,5301.0
2018-09-21 14:40:00,121.41,121.53,121.35,121.37,12718.0,95.8009,95.8955,95.7535,95.7693,12718.0
2018-09-21 14:50:00,121.36,121.36,121.07,121.08,8662.0,95.7614,95.7614,95.5326,95.5405,8662.0
2018-09-21 15:00:00,121.06,121.17,121.04,121.11,12839.0,95.5247,95.6115,95.5089,95.5641,12839.0
2018-09-21 15:10:00,121.14,121.15,121.0,121.03,28642.0,95.5878,95.5957,95.4773,95.501,28642.0
2018-09-21 15:20:00,121.04,121.11,121.0,121.01,13080.0,95.5089,95.5641,95.4773,95.4852,13080.0
2018-09-21 15:30:00,121.0,121.07,120.96,121.03,47517.0,95.4773,95.5326,95.4458,95.501,47517.0
2018-09-21 15:40:00,121.04,121.05,120.97,120.98,50466.0,95.5089,95.5168,95.4537,95.4616,50466.0
2018-09-21 15:50:00,120.99,121.03,120.82,120.92,191207.0,95.4694,95.501,95.3353,95.4142,191207.0
2018-09-24 09:30:00,119.51,119.51,117.47,118.0,77409.0,94.3016,94.3016,92.6919,93.1101,77409.0
2018-09-24 09:40:00,118.01,118.75,117.83,118.67,35243.0,93.118,93.7019,92.976,93.6388,35243.0
2018-09-24 09:50:00,118.55,118.62,117.59,117.64,29286.0,93.5441,93.5994,92.7866,92.8261,29286.0
2018-09-24 10:00:00,117.68,118.81,117.61,118.52,65441.0,92.8576,93.7493,92.8024,93.5204,65441.0
2018-09-24 10:10:00,118.53,118.98,118.13,118.13,74951.0,93.5283,93.8834,93.2127,93.2127,74951.0
2018-09-24 10:20:00,118.18,118.65,117.91,118.63,26656.0,93.2522,93.623,93.0391,93.6072,26656.0
2018-09-24 10:30:00,118.61,118.72,118.48,118.66,24517.0,93.5915,93.6783,93.4889,93.6309,24517.0
2018-09-24 10:40:00,118.62,118.65,118.41,118.42,33943.0,93.5994,93.623,93.4337,93.4415,33943.0
2018-09-24 10:50:00,118.43,118.52,117.99,118.52,46834.0,93.4494,93.5204,93.1022,93.5204,46834.0
2018-09-24 11:00:00,118.54,118.61,118.2,118.51,43670.0,93.5362,93.5915,93.2679,93.5126,43670.0
2018-09-24 11:10:00,118.56,118.82,118.4,118.42,57164.0,93.552,93.7572,93.4258,93.4415,57164.0
2018-09-24 11:20:00,118.4,118.54,118.15,118.41,54344.0,93.4258,93.5362,93.2285,93.4337,54344.0
2018-09-24 11:30:00,118.41,118.57,118.26,118.57,30273.0,93.4337,93.5599,93.3153,93.5599,30273.0
2018-09-24 11:40:00,118.57,118.57,118.31,118.31,29190.0,93.5599,93.5599,93.3547,93.3547,29190.0
2018-09-24 11:50:00,118.27,118.3,117.58,117.67,184306.0,93.3232,93.3469,92.7787,92.8497,184306.0
2018-09-24 12:00:00,117.67,117.8,117.55,117.71,73074.0,92.8497,92.9523,92.7551,92.8813,73074.0
2018-09-24 12:10:00,117.73,117.8,117.5,117.5,32396.0,92.8971,92.9523,92.7156,92.7156,32396.0
2018-09-24 12:20:00,117.5,117.6,116.96,116.97,76131.0,92.7156,92.7945,92.2895,92.2974,76131.0
2018-09-24 12:30:00,116.97,117.11,116.75,117.0,57628.0,92.2974,92.4079,92.1238,92.3211,57628.0
2018-09-24 12:40:00,116.99,116.99,116.0,116.39,74714.0,92.3132,92.3132,91.532,91.8397,74714.0
2018-09-24 12:50:00,116.39,116.87,116.28,116.53,48145.0,91.8397,92.2185,91.7529,91.9502,48145.0
2018-09-24 13:00:00,116.55,116.55,115.94,116.28,30014.0,91.966,91.966,91.4847,91.7529,30014.0
2018-09-24 13:10:00,116.31,116.64,116.24,116.28,20396.0,91.7766,92.037,91.7214,91.7529,20396.0
2018-09-24 13:20:00,116.3,116.74,116.28,116.53,21762.0,91.7687,92.1159,91.7529,91.9502,21762.0
2018-09-24 13:30:00,116.54,116.79,116.47,116.49,18862.0,91.9581,92.1554,91.9029,91.9186,18862.0
2018-09-24 13:40:00,116.51,116.59,116.3,116.36,14299.0,91.9344,91.9975,91.7687,91.8161,14299.0
2018-09-24 13:50:00,116.39,116.67,116.33,116.65,25279.0,91.8397,92.0607,91.7924,92.0449,25279.0
2018-09-24 14:00:00,116.63,116.96,116.6,116.76,21429.0,92.0291,92.2895,92.0054,92.1317,21429.0
2018-09-24 14:10:00,116.78,116.84,116.39,116.48,36119.0,92.1475,92.1948,91.8397,91.9107,36119.0
2018-09-24 14:20:00,116.47,116.49,116.0,116.23,39154.0,91.9029,91.9186,91.532,91.7135,39154.0
2018-09-24 14:30:00,116.24,116.43,116.15,116.43,30206.0,91.7214,91.8713,91.6504,91.8713,30206.0
2018-09-24 14:40:00,116.47,116.47,116.16,116.16,20932.0,91.9029,91.9029,91.6582,91.6582,20932.0
2018-09-24 14:50:00,116.18,116.39,116.12,116.24,20763.0,91.674,91.8397,91.6267,91.7214,20763.0
2018-09-24 15:00:00,116.27,116.27,115.94,115.97,38689.0,91.745,91.745,91.4847,91.5083,38689.0
2018-09-24 15:10:00,115.97,116.0,115.78,115.95,45031.0,91.5083,91.532,91.3584,91.4925,45031.0
2018-09-24 15:20:00,115.93,116.1,115.73,116.06,56202.0,91.4768,91.6109,91.3189,91.5793,56202.0
2018-09-24 15:30:00,116.07,116.13,115.98,116.01,49395.0,91.5872,91.6346,91.5162,91.5399,49395.0
2018-09-24 15:40:00,116.0,116.12,115.98,116.11,51962.0,91.532,91.6267,91.5162,91.6188,51962.0
2018-09-24 15:50:00,116.12,116.14,115.92,115.94,301042.0,91.6267,91.6425,91.4689,91.4847,301042.0
2018-09-25 09:30:00,112.92,113.94,112.8,113.78,1269900.0,89.1017,89.9065,89.007,89.7803,1269900.0
2018-09-25 09:40:00,113.79,114.5,113.77,114.33,531654.0,89.7882,90.3484,89.7724,90.2143,531654.0
2018-09-25 09:50:00,114.37,114.9,114.05,114.08,397931.0,90.2458,90.664,89.9933,90.017,397931.0
2018-09-25 10:00:00,114.06,114.55,113.99,114.2,234017.0,90.0012,90.3878,89.946,90.1117,234017.0
2018-09-25 10:10:00,114.24,114.47,113.75,114.44,271735.0,90.1432,90.3247,89.7566,90.301,271735.0
2018-09-25 10:20:00,114.45,114.5,114.05,114.15,131503.0,90.3089,90.3484,89.9933,90.0722,131503.0
2018-09-25 10:30:00,114.18,114.33,114.08,114.18,75627.0,90.0959,90.2143,90.017,90.0959,75627.0
2018-09-25 10:40:00,114.2,114.5,114.16,114.5,119615.0,90.1117,90.3484,90.0801,90.3484,119615.0
2018-09-25 10:50:00,114.5,114.71,114.25,114.62,135933.0,90.3484,90.5141,90.1511,90.4431,135933.0
2018-09-25 11:00:00,114.66,114.77,114.23,114.67,102528.0,90.4746,90.5614,90.1353,90.4825,102528.0
2018-09-25 11:10:00,114.67,114.68,114.38,114.51,52274.0,90.4825,90.4904,90.2537,90.3563,52274.0
2018-09-25 11:20:00,114.51,114.76,114.46,114.56,81810.0,90.3563,90.5536,90.3168,90.3957,81810.0
2018-09-25 11:30:00,114.57,114.74,113.86,114.55,112245.0,90.4036,90.5378,89.8434,90.3878,112245.0
2018-09-25 11:40:00,114.52,114.7,114.35,114.42,48069.0,90.3642,90.5062,90.23,90.2853,48069.0
2018-09-25 11:50:00,114.44,114.7,114.3,114.47,76200.0,90.301,90.5062,90.1906,90.3247,76200.0
2018-09-25 12:00:00,114.47,114.6,114.47,114.57,52371.0,90.3247,90.4273,90.3247,90.4036,52371.0
2018-09-25 12:10:00,114.56,114.57,114.29,114.43,58510.0,90.3957,90.4036,90.1827,90.2932,58510.0
2018-09-25 12:20:00,114.43,114.5,114.27,114.3,53001.0,90.2932,90.3484,90.1669,90.1906,53001.0
2018-09-25 12:30:00,114.32,114.58,114.29,114.56,54365.0,90.2064,90.4115,90.1827,90.3957,54365.0
2018-09-25 12:40:00,114.56,114.61,114.08,114.23,62226.0,90.3957,90.4352,90.017,90.1353,62226.0
2018-09-25 12:50:00,114.23,114.25,114.11,114.16,57388.0,90.1353,90.1511,90.0407,90.0801,57388.0
2018-09-25 13:00:00,114.16,114.2,113.88,113.98,66703.0,90.0801,90.1117,89.8592,89.9381,66703.0
2018-09-25 13:10:00,113.99,114.2,113.97,114.03,62865.0,89.946,90.1117,89.9302,89.9775,62865.0
2018-09-25 13:20:00,114.01,114.05,113.85,113.9,61554.0,89.9617,89.9933,89.8355,89.875,61554.0
2018-09-25 13:30:00,113.9,113.96,113.56,113.91,95951.0,89.875,89.9223,89.6067,89.8828,95951.0
2018-09-25 13:40:00,113.91,113.98,113.8,113.95,62062.0,89.8828,89.9381,89.796,89.9144,62062.0
2018-09-25 13:50:00,113.98,114.11,113.88,114.11,51889.0,89.9381,90.0407,89.8592,90.0407,51889.0
2018-09-25 14:00:00,114.09,114.42,114.06,114.31,79399.0,90.0249,90.2853,90.0012,90.1985,79399.0
2018-09-25 14:10:00,114.31,114.39,114.21,114.32,60768.0,90.1985,90.2616,90.1196,90.2064,60768.0
2018-09-25 14:20:00,114.31,114.36,114.22,114.25,78281.0,90.1985,90.2379,90.1275,90.1511,78281.0
2018-09-25 14:30:00,114.25,114.33,113.74,113.76,54134.0,90.1511,90.2143,89.7487,89.7645,54134.0
2018-09-25 14:40:00,113.78,114.01,113.74,113.82,71705.0,89.7803,89.9617,89.7487,89.8118,71705.0
2018-09-25 14:50:00,113.81,113.9,113.65,113.71,70467.0,89.8039,89.875,89.6777,89.725,70467.0
2018-09-25 15:00:00,113.72,113.82,113.65,113.81,75345.0,89.7329,89.8118,89.6777,89.8039,75345.0
2018-09-25 15:10:00,113.78,113.83,113.37,113.49,119271.0,89.7803,89.8197,89.4567,89.5514,119271.0
2018-09-25 15:20:00,113.5,113.76,113.49,113.62,131612.0,89.5593,89.7645,89.5514,89.654,131612.0
2018-09-25 15:30:00,113.63,113.99,113.58,113.96,145972.0,89.6619,89.946,89.6224,89.9223,145972.0
2018-09-25 15:40:00,113.96,114.0,113.71,113.81,138630.0,89.9223,89.9539,89.725,89.8039,138630.0
2018-09-25 15:50:00,113.81,113.81,113.48,113.55,348759.0,89.8039,89.8039,89.5435,89.5988,348759.0
2018-09-26 09:30:00,113.68,113.79,112.55,113.55,65676.0,89.7014,89.7882,88.8097,89.5988,65676.0
2018-09-26 09:40:00,113.65,113.65,113.02,113.21,26997.0,89.6777,89.6777,89.1806,89.3305,26997.0
2018-09-26 09:50:00,113.17,113.21,112.73,113.08,55190.0,89.2989,89.3305,88.9517,89.2279,55190.0
2018-09-26 10:00:00,113.07,113.26,112.83,113.07,28268.0,89.22,89.3699,89.0306,89.22,28268.0
2018-09-26 10:10:00,113.07,113.31,113.02,113.14,139847.0,89.22,89.4094,89.1806,89.2753,139847.0
2018-09-26 10:20:00,113.12,113.2,112.85,112.92,36324.0,89.2595,89.3226,89.0464,89.1017,36324.0
2018-09-26 10:30:00,112.92,112.99,112.78,112.83,38482.0,89.1017,89.1569,88.9912,89.0306,38482.0
2018-09-26 10:40:00,112.81,112.84,112.25,112.31,29949.0,89.0149,89.0385,88.573,88.6203,29949.0
2018-09-26 10:50:00,112.35,112.56,112.13,112.54,35716.0,88.6519,88.8176,88.4783,88.8018,35716.0
2018-09-26 11:00:00,112.55,112.85,112.51,112.68,30038.0,88.8097,89.0464,88.7781,88.9123,30038.0
2018-09-26 11:10:00,112.71,112.71,112.49,112.52,19414.0,88.936,88.936,88.7624,88.786,19414.0
2018-09-26 11:20:00,112.51,112.78,112.49,112.65,20367.0,88.7781,88.9912,88.7624,88.8886,20367.0
2018-09-26 11:30:00,112.64,112.9,112.64,112.73,59471.0,88.8807,89.0859,88.8807,88.9517,59471.0
2018-09-26 11:40:00,112.7,112.84,112.64,112.71,23258.0,88.9281,89.0385,88.8807,88.936,23258.0
2018-09-26 11:50:00,112.7,112.73,112.56,112.56,30995.0,88.9281,88.9517,88.8176,88.8176,30995.0
2018-09-26 12:00:00,112.56,112.61,112.46,112.51,34335.0,88.8176,88.8571,88.7387,88.7781,34335.0
2018-09-26 12:10:00,112.48,112.72,112.45,112.72,45742.0,88.7545,88.9438,88.7308,88.9438,45742.0
2018-09-26 12:20:00,112.7,112.71,112.53,112.53,27618.0,88.9281,88.936,88.7939,88.7939,27618.0
2018-09-26 12:30:00,112.53,112.66,112.53,112.6,15768.0,88.7939,88.8965,88.7939,88.8492,15768.0
2018-09-26 12:40:00,112.59,112.62,112.46,112.52,15011.0,88.8413,88.8649,88.7387,88.786,15011.0
2018-09-26 12:50:00,112.52,112.62,112.38,112.53,30323.0,88.786,88.8649,88.6756,88.7939,30323.0
2018-09-26 13:00:00,112.52,112.61,112.51,112.51,20104.0,88.786,88.8571,88.7781,88.7781,20104.0
2018-09-26 13:10:00,112.52,112.57,112.34,112.4,41554.0,88.786,88.8255,88.644,88.6913,41554.0
2018-09-26 13:20:00,112.38,112.43,112.32,112.38,44597.0,88.6756,88.715,88.6282,88.6756,44597.0
2018-09-26 13:30:00,112.37,112.46,112.34,112.4,30526.0,88.6677,88.7387,88.644,88.6913,30526.0
2018-09-26 13:40:00,112.39,112.68,112.34,112.62,49793.0,88.6835,88.9123,88.644,88.8649,49793.0
2018-09-26 13:50:00,112.62,112.75,112.52,112.58,50986.0,88.8649,88.9675,88.786,88.8334,50986.0
2018-09-26 14:00:00,112.63,113.01,112.61,112.66,40982.0,88.8728,89.1727,88.8571,88.8965,40982.0
2018-09-26 14:10:00,112.69,112.79,112.61,112.67,63520.0,88.9202,88.9991,88.8571,88.9044,63520.0
2018-09-26 14:20:00,112.66,112.77,112.42,112.42,71229.0,88.8965,88.9833,88.7071,88.7071,71229.0
2018-09-26 14:30:00,112.4,112.71,112.4,112.52,91716.0,88.6913,88.936,88.6913,88.786,91716.0
2018-09-26 14:40:00,112.53,112.58,112.39,112.52,50641.0,88.7939,88.8334,88.6835,88.786,50641.0
2018-09-26 14:50:00,112.52,112.54,112.43,112.5,37173.0,88.786,88.8018,88.715,88.7703,37173.0
2018-09-26 15:00:00,112.5,112.72,112.48,112.67,39897.0,88.7703,88.9438,88.7545,88.9044,39897.0
2018-09-26 15:10:00,112.69,112.79,112.44,112.45,54308.0,88.9202,88.9991,88.7229,88.7308,54308.0
2018-09-26 15:20:00,112.45,112.47,112.12,112.16,45643.0,88.7308,88.7466,88.4704,88.502,45643.0
2018-09-26 15:30:00,112.15,112.17,111.72,111.81,68770.0,88.4941,88.5099,88.1548,88.2258,68770.0
2018-09-26 15:40:00,111.81,111.89,111.45,111.5,96847.0,88.2258,88.2889,87.9417,87.9812,96847.0
2018-09-26 15:50:00,111.49,111.62,111.33,111.53,177965.0,87.9733,88.0759,87.847,88.0049,177965.0
2018-09-27 09:30:00,111.57,112.19,111.37,112.19,36300.0,88.0364,88.5256,87.8786,88.5256,36300.0
2018-09-27 09:40:00,112.21,112.28,111.78,111.78,35563.0,88.5414,88.5967,88.2021,88.2021,35563.0
2018-09-27 09:50:00,111.76,112.03,111.71,112.0,35270.0,88.1863,88.3994,88.1469,88.3757,35270.0
2018-09-27 10:00:00,112.01,112.18,112.0,112.0,25400.0,88.3836,88.5178,88.3757,88.3757,25400.0
2018-09-27 10:10:00,112.05,112.1,111.92,112.04,42871.0,88.4152,88.4546,88.3126,88.4073,42871.0
2018-09-27 10:20:00,112.05,112.27,112.02,112.19,36481.0,88.4152,88.5888,88.3915,88.5256,36481.0
2018-09-27 10:30:00,112.19,112.21,112.09,112.14,19424.0,88.5256,88.5414,88.4467,88.4862,19424.0
2018-09-27 10:40:00,112.1,112.22,112.07,112.11,62698.0,88.4546,88.5493,88.431,88.4625,62698.0
2018-09-27 10:50:00,112.09,112.11,111.65,111.7,38677.0,88.4467,88.4625,88.0995,88.139,38677.0
2018-09-27 11:00:00,111.64,111.7,111.42,111.51,39184.0,88.0917,88.139,87.9181,87.9891,39184.0
2018-09-27 11:10:00,111.52,111.65,111.48,111.61,25708.0,87.997,88.0995,87.9654,88.068,25708.0
2018-09-27 11:20:00,111.56,111.88,111.56,111.82,41960.0,88.0285,88.281,88.0285,88.2337,41960.0
2018-09-27 11:30:00,111.8,111.96,111.79,111.87,20633.0,88.2179,88.3442,88.21,88.2731,20633.0
2018-09-27 11:40:00,111.83,112.0,111.83,111.97,32276.0,88.2416,88.3757,88.2416,88.352,32276.0
2018-09-27 11:50:00,111.94,111.97,111.8,111.85,21475.0,88.3284,88.352,88.2179,88.2574,21475.0
2018-09-27 12:00:00,111.85,111.98,111.84,111.88,42476.0,88.2574,88.3599,88.2495,88.281,42476.0
2018-09-27 12:10:00,111.86,111.98,111.86,111.93,21952.0,88.2653,88.3599,88.2653,88.3205,21952.0
2018-09-27 12:20:00,111.94,111.98,111.78,111.94,20933.0,88.3284,88.3599,88.2021,88.3284,20933.0
2018-09-27 12:30:00,111.93,111.97,111.89,111.94,18198.0,88.3205,88.352,88.2889,88.3284,18198.0
2018-09-27 12:40:00,111.91,112.06,111.9,111.97,9887.0,88.3047,88.4231,88.2968,88.352,9887.0
2018-09-27 12:50:00,111.97,112.04,111.91,111.96,9171.0,88.352,88.4073,88.3047,88.3442,9171.0
2018-09-27 13:00:00,111.95,112.09,111.9,112.07,20947.0,88.3363,88.4467,88.2968,88.431,20947.0
2018-09-27 13:10:00,112.02,112.09,111.96,112.07,7841.0,88.3915,88.4467,88.3442,88.431,7841.0
2018-09-27 13:20:00,112.09,112.24,112.04,112.09,22650.0,88.4467,88.5651,88.4073,88.4467,22650.0
2018-09-27 13:30:00,112.06,112.16,112.06,112.15,10877.0,88.4231,88.502,88.4231,88.4941,10877.0
2018-09-27 13:40:00,112.13,112.23,112.1,112.16,36809.0,88.4783,88.5572,88.4546,88.502,36809.0
2018-09-27 13:50:00,112.15,112.16,111.98,111.98,11523.0,88.4941,88.502,88.3599,88.3599,11523.0
2018-09-27 14:00:00,111.97,111.97,111.83,111.86,9974.0,88.352,88.352,88.2416,88.2653,9974.0
2018-09-27 14:10:00,111.86,111.91,111.78,111.9,9581.0,88.2653,88.3047,88.2021,88.2968,9581.0
2018-09-27 14:20:00,111.88,111.9,111.77,111.78,22441.0,88.281,88.2968,88.1942,88.2021,22441.0
2018-09-27 14:30:00,111.79,111.87,111.77,111.87,26584.0,88.21,88.2731,88.1942,88.2731,26584.0
2018-09-27 14:40:00,111.87,111.97,111.81,111.94,52786.0,88.2731,88.352,88.2258,88.3284,52786.0
2018-09-27 14:50:00,111.95,112.01,111.75,111.77,54274.0,88.3363,88.3836,88.1785,88.1942,54274.0
2018-09-27 15:00:00,111.77,111.78,111.69,111.7,33281.0,88.1942,88.2021,88.1311,88.139,33281.0
2018-09-27 15:10:00,111.71,111.72,111.56,111.6,47100.0,88.1469,88.1548,88.0285,88.0601,47100.0
2018-09-27 15:20:00,111.61,111.72,111.61,111.69,72252.0,88.068,88.1548,88.068,88.1311,72252.0
2018-09-27 15:30:00,111.67,111.67,111.46,111.47,39714.0,88.1153,88.1153,87.9496,87.9575,39714.0
2018-09-27 15:40:00,111.46,111.5,111.42,111.5,66464.0,87.9496,87.9812,87.9181,87.9812,66464.0
2018-09-27 15:50:00,111.49,111.83,111.44,111.6,318073.0,87.9733,88.2416,87.9338,88.0601,318073.0
2018-09-28 09:30:00,111.65,111.83,111.32,111.73,35332.0,88.0995,88.2416,87.8392,88.1627,35332.0
2018-09-28 09:40:00,111.76,112.0,111.73,111.78,11909.0,88.1863,88.3757,88.1627,88.2021,11909.0
2018-09-28 09:50:00,111.76,112.03,111.66,111.98,30708.0,88.1863,88.3994,88.1074,88.3599,30708.0
2018-09-28 10:00:00,111.95,112.25,111.95,112.19,28347.0,88.3363,88.573,88.3363,88.5256,28347.0
2018-09-28 10:10:00,112.2,112.23,111.95,112.04,13910.0,88.5335,88.5572,88.3363,88.4073,13910.0
2018-09-28 10:20:00,112.13,112.19,111.98,112.14,44963.0,88.4783,88.5256,88.3599,88.4862,44963.0
2018-09-28 10:30:00,112.13,112.24,112.09,112.16,31351.0,88.4783,88.5651,88.4467,88.502,31351.0
2018-09-28 10:40:00,112.15,112.25,112.12,112.12,16612.0,88.4941,88.573,88.4704,88.4704,16612.0
2018-09-28 10:50:00,112.08,112.4,112.02,112.25,61729.0,88.4388,88.6913,88.3915,88.573,61729.0
2018-09-28 11:00:00,112.25,112.37,111.87,111.91,48416.0,88.573,88.6677,88.2731,88.3047,48416.0
2018-09-28 11:10:00,111.9,111.93,111.72,111.72,10041.0,88.2968,88.3205,88.1548,88.1548,10041.0
2018-09-28 11:20:00,111.74,112.21,111.74,112.21,14434.0,88.1706,88.5414,88.1706,88.5414,14434.0
2018-09-28 11:30:00,112.22,112.25,112.02,112.06,32193.0,88.5493,88.573,88.3915,88.4231,32193.0
2018-09-28 11:40:00,112.07,112.08,111.8,111.88,20498.0,88.431,88.4388,88.2179,88.281,20498.0
2018-09-28 11:50:00,111.88,111.97,111.83,111.86,18769.0,88.281,88.352,88.2416,88.2653,18769.0
2018-09-28 12:00:00,111.89,111.95,111.76,111.82,15002.0,88.2889,88.3363,88.1863,88.2337,15002.0
2018-09-28 12:10:00,111.79,111.93,111.79,111.86,28903.0,88.21,88.3205,88.21,88.2653,28903.0
2018-09-28 12:20:00,111.87,111.91,111.78,111.9,9985.0,88.2731,88.3047,88.2021,88.2968,9985.0
2018-09-28 12:30:00,111.9,112.03,111.88,112.03,19379.0,88.2968,88.3994,88.281,88.3994,19379.0
2018-09-28 12:40:00,112.0,112.14,111.99,112.09,13382.0,88.3757,88.4862,88.3678,88.4467,13382.0
2018-09-28 12:50:00,112.09,112.21,112.0,112.06,23264.0,88.4467,88.5414,88.3757,88.4231,23264.0
2018-09-28 13:00:00,112.08,112.19,112.05,112.09,19036.0,88.4388,88.5256,88.4152,88.4467,19036.0
2018-09-28 13:10:00,112.08,112.18,112.05,112.15,15591.0,88.4388,88.5178,88.4152,88.4941,15591.0
2018-09-28 13:20:00,112.14,112.2,112.13,112.2,14792.0,88.4862,88.5335,88.4783,88.5335,14792.0
2018-09-28 13:30:00,112.21,112.52,112.2,112.52,32561.0,88.5414,88.786,88.5335,88.786,32561.0
2018-09-28 13:40:00,112.51,112.54,112.42,112.45,18014.0,88.7781,88.8018,88.7071,88.7308,18014.0
2018-09-28 13:50:00,112.45,112.46,112.25,112.28,23464.0,88.7308,88.7387,88.573,88.5967,23464.0
2018-09-28 14:00:00,112.26,112.32,112.1,112.13,36964.0,88.5809,88.6282,88.4546,88.4783,36964.0
2018-09-28 14:10:00,112.14,112.17,112.01,112.17,37963.0,88.4862,88.5099,88.3836,88.5099,37963.0
2018-09-28 14:20:00,112.16,112.25,112.03,112.13,40137.0,88.502,88.573,88.3994,88.4783,40137.0
2018-09-28 14:30:00,112.16,112.26,112.1,112.25,77931.0,88.502,88.5809,88.4546,88.573,77931.0
2018-09-28 14:40:00,112.26,112.28,112.17,112.22,23126.0,88.5809,88.5967,88.5099,88.5493,23126.0
2018-09-28 14:50:00,112.22,112.56,112.2,112.45,47219.0,88.5493,88.8176,88.5335,88.7308,47219.0
2018-09-28 15:00:00,112.45,112.52,112.4,112.47,29199.0,88.7308,88.786,88.6913,88.7466,29199.0
2018-09-28 15:10:00,112.47,112.47,112.35,112.44,30977.0,88.7466,88.7466,88.6519,88.7229,30977.0
2018-09-28 15:20:00,112.45,112.61,112.43,112.47,32408.0,88.7308,88.8571,88.715,88.7466,32408.0
2018-09-28 15:30:00,112.47,112.47,112.33,112.35,60111.0,88.7466,88.7466,88.6361,88.6519,60111.0
2018-09-28 15:40:00,112.34,112.55,112.27,112.53,62312.0,88.644,88.8097,88.5888,88.7939,62312.0
2018-09-28 15:50:00,112.53,112.54,112.31,112.43,158697.0,88.7939,88.8018,88.6203,88.715,158697.0
2018-10-01 09:30:00,112.57,112.9,111.81,111.92,38736.0,88.8255,89.0859,88.2258,88.3126,38736.0
2018-10-01 09:40:00,111.94,111.97,111.61,111.68,21611.0,88.3284,88.352,88.068,88.1232,21611.0
2018-10-01 09:50:00,111.7,111.95,111.62,111.9,17857.0,88.139,88.3363,88.0759,88.2968,17857.0
2018-10-01 10:00:00,111.91,111.92,111.78,111.84,20237.0,88.3047,88.3126,88.2021,88.2495,20237.0
2018-10-01 10:10:00,111.8,111.86,111.56,111.56,17877.0,88.2179,88.2653,88.0285,88.0285,17877.0
2018-10-01 10:20:00,111.54,111.73,111.45,111.46,14933.0,88.0127,88.1627,87.9417,87.9496,14933.0
2018-10-01 10:30:00,111.47,111.7,111.44,111.53,16896.0,87.9575,88.139,87.9338,88.0049,16896.0
2018-10-01 10:40:00,111.54,111.65,111.49,111.63,10920.0,88.0127,88.0995,87.9733,88.0838,10920.0
2018-10-01 10:50:00,111.62,111.88,111.51,111.83,30994.0,88.0759,88.281,87.9891,88.2416,30994.0
2018-10-01 11:00:00,111.83,111.84,111.52,111.83,16100.0,88.2416,88.2495,87.997,88.2416,16100.0
2018-10-01 11:10:00,111.83,111.96,111.73,111.94,21599.0,88.2416,88.3442,88.1627,88.3284,21599.0
2018-10-01 11:20:00,111.95,112.17,111.91,112.0,43669.0,88.3363,88.5099,88.3047,88.3757,43669.0
2018-10-01 11:30:00,112.0,112.08,111.89,111.97,13638.0,88.3757,88.4388,88.2889,88.352,13638.0
2018-10-01 11:40:00,111.99,112.09,111.9,111.95,9917.0,88.3678,88.4467,88.2968,88.3363,9917.0
2018-10-01 11:50:00,111.96,112.14,111.96,112.13,25092.0,88.3442,88.4862,88.3442,88.4783,25092.0
2018-10-01 12:00:00,112.12,112.17,111.91,111.91,40485.0,88.4704,88.5099,88.3047,88.3047,40485.0
2018-10-01 12:10:00,111.92,111.96,111.75,111.77,14926.0,88.3126,88.3442,88.1785,88.1942,14926.0
2018-10-01 12:20:00,111.78,111.78,111.39,111.59,49845.0,88.2021,88.2021,87.8944,88.0522,49845.0
2018-10-01 12:30:00,111.6,111.75,111.59,111.73,19814.0,88.0601,88.1785,88.0522,88.1627,19814.0
2018-10-01 12:40:00,111.73,111.74,111.57,111.59,19938.0,88.1627,88.1706,88.0364,88.0522,19938.0
2018-10-01 12:50:00,111.62,111.64,111.57,111.61,18447.0,88.0759,88.0917,88.0364,88.068,18447.0
2018-10-01 13:00:00,111.62,111.62,111.36,111.49,66971.0,88.0759,88.0759,87.8707,87.9733,66971.0
2018-10-01 13:10:00,111.48,111.53,111.33,111.46,18236.0,87.9654,88.0049,87.847,87.9496,18236.0
2018-10-01 13:20:00,111.46,111.65,111.46,111.59,27698.0,87.9496,88.0995,87.9496,88.0522,27698.0
2018-10-01 13:30:00,111.6,111.78,111.58,111.69,14315.0,88.0601,88.2021,88.0443,88.1311,14315.0
2018-10-01 13:40:00,111.69,111.73,111.58,111.63,13693.0,88.1311,88.1627,88.0443,88.0838,13693.0
2018-10-01 13:50:00,111.63,111.69,111.54,111.61,19710.0,88.0838,88.1311,88.0127,88.068,19710.0
2018-10-01 14:00:00,111.64,111.75,111.59,111.75,37148.0,88.0917,88.1785,88.0522,88.1785,37148.0
2018-10-01 14:10:00,111.76,111.77,111.62,111.67,22219.0,88.1863,88.1942,88.0759,88.1153,22219.0
2018-10-01 14:20:00,111.65,111.72,111.52,111.66,17850.0,88.0995,88.1548,87.997,88.1074,17850.0
2018-10-01 14:30:00,111.68,111.92,111.67,111.91,24078.0,88.1232,88.3126,88.1153,88.3047,24078.0
2018-10-01 14:40:00,111.94,112.04,111.87,111.98,18243.0,88.3284,88.4073,88.2731,88.3599,18243.0
2018-10-01 14:50:00,112.0,112.07,111.9,111.9,25460.0,88.3757,88.431,88.2968,88.2968,25460.0
2018-10-01 15:00:00,111.92,111.92,111.68,111.68,35052.0,88.3126,88.3126,88.1232,88.1232,35052.0
2018-10-01 15:10:00,111.68,111.75,111.42,111.46,40156.0,88.1232,88.1785,87.9181,87.9496,40156.0
2018-10-01 15:20:00,111.45,111.59,111.4,111.43,24556.0,87.9417,88.0522,87.9023,87.926,24556.0
2018-10-01 15:30:00,111.44,111.48,111.27,111.29,25054.0,87.9338,87.9654,87.7997,87.8155,25054.0
2018-10-01 15:40:00,111.27,111.3,111.11,111.15,38817.0,87.7997,87.8234,87.6734,87.705,38817.0
2018-10-01 15:50:00,111.14,111.28,111.12,111.24,114505.0,87.6971,87.8076,87.6813,87.776,114505.0
2018-10-02 09:30:00,111.38,111.48,110.82,111.48,17663.0,87.8865,87.9654,87.4446,87.9654,17663.0
2018-10-02 09:40:00,111.56,111.64,111.41,111.54,15544.0,88.0285,88.0917,87.9102,88.0127,15544.0
2018-10-02 09:50:00,111.55,111.55,111.04,111.04,7252.0,88.0206,88.0206,87.6182,87.6182,7252.0
2018-10-02 10:00:00,111.08,111.08,110.82,110.97,13987.0,87.6498,87.6498,87.4446,87.563,13987.0
2018-10-02 10:10:00,110.92,110.93,110.75,110.77,23005.0,87.5235,87.5314,87.3894,87.4052,23005.0
2018-10-02 10:20:00,110.72,110.98,110.72,110.98,6263.0,87.3657,87.5709,87.3657,87.5709,6263.0
2018-10-02 10:30:00,110.96,110.98,110.74,110.96,14605.0,87.5551,87.5709,87.3815,87.5551,14605.0
2018-10-02 10:40:00,110.94,111.32,110.87,111.27,46647.0,87.5393,87.8392,87.4841,87.7997,46647.0
2018-10-02 10:50:00,111.26,111.39,111.22,111.32,9062.0,87.7918,87.8944,87.7602,87.8392,9062.0
2018-10-02 11:00:00,111.35,111.44,111.1,111.18,17542.0,87.8628,87.9338,87.6656,87.7287,17542.0
2018-10-02 11:10:00,111.17,111.21,110.87,111.0,24678.0,87.7208,87.7524,87.4841,87.5867,24678.0
2018-10-02 11:20:00,110.96,111.08,110.96,111.02,19960.0,87.5551,87.6498,87.5551,87.6024,19960.0
2018-10-02 11:30:00,111.05,111.19,111.05,111.14,8526.0,87.6261,87.7366,87.6261,87.6971,8526.0
2018-10-02 11:40:00,111.16,111.23,111.09,111.17,6526.0,87.7129,87.7681,87.6577,87.7208,6526.0
2018-10-02 11:50:00,111.17,111.34,111.16,111.23,8269.0,87.7208,87.8549,87.7129,87.7681,8269.0
2018-10-02 12:00:00,111.23,111.38,111.23,111.34,7322.0,87.7681,87.8865,87.7681,87.8549,7322.0
2018-10-02 12:10:00,111.31,111.36,111.09,111.09,10476.0,87.8313,87.8707,87.6577,87.6577,10476.0
2018-10-02 12:20:00,111.06,111.2,111.06,111.11,14841.0,87.634,87.7445,87.634,87.6734,14841.0
2018-10-02 12:30:00,111.11,111.28,111.08,111.19,11616.0,87.6734,87.8076,87.6498,87.7366,11616.0
2018-10-02 12:40:00,111.2,111.2,111.08,111.09,12083.0,87.7445,87.7445,87.6498,87.6577,12083.0
2018-10-02 12:50:00,111.11,111.22,111.07,111.22,13340.0,87.6734,87.7602,87.6419,87.7602,13340.0
2018-10-02 13:00:00,111.19,111.19,111.08,111.08,16189.0,87.7366,87.7366,87.6498,87.6498,16189.0
2018-10-02 13:10:00,111.1,111.13,111.04,111.11,19973.0,87.6656,87.6892,87.6182,87.6734,19973.0
2018-10-02 13:20:00,111.1,111.1,110.97,111.02,4715.0,87.6656,87.6656,87.563,87.6024,4715.0
2018-10-02 13:30:00,111.03,111.03,110.86,111.01,10477.0,87.6103,87.6103,87.4762,87.5945,10477.0
2018-10-02 13:40:00,110.99,111.15,110.96,111.07,6710.0,87.5788,87.705,87.5551,87.6419,6710.0
2018-10-02 13:50:00,111.08,111.08,110.99,111.01,9990.0,87.6498,87.6498,87.5788,87.5945,9990.0
2018-10-02 14:00:00,111.02,111.06,110.99,111.0,13196.0,87.6024,87.634,87.5788,87.5867,13196.0
2018-10-02 14:10:00,111.0,111.17,110.99,111.15,20161.0,87.5867,87.7208,87.5788,87.705,20161.0
2018-10-02 14:20:00,111.17,111.19,111.06,111.09,12061.0,87.7208,87.7366,87.634,87.6577,12061.0
2018-10-02 14:30:00,111.06,111.09,110.99,111.02,15416.0,87.634,87.6577,87.5788,87.6024,15416.0
2018-10-02 14:40:00,111.03,111.13,111.03,111.12,15934.0,87.6103,87.6892,87.6103,87.6813,15934.0
2018-10-02 14:50:00,111.12,111.18,111.06,111.11,17186.0,87.6813,87.7287,87.634,87.6734,17186.0
2018-10-02 15:00:00,111.09,111.1,111.04,111.09,22454.0,87.6577,87.6656,87.6182,87.6577,22454.0
2018-10-02 15:10:00,111.08,111.32,111.08,111.27,22177.0,87.6498,87.8392,87.6498,87.7997,22177.0
2018-10-02 15:20:00,111.28,111.37,111.2,111.35,35255.0,87.8076,87.8786,87.7445,87.8628,35255.0
2018-10-02 15:30:00,111.34,111.46,111.28,111.29,46826.0,87.8549,87.9496,87.8076,87.8155,46826.0
2018-10-02 15:40:00,111.29,111.39,111.21,111.29,42196.0,87.8155,87.8944,87.7524,87.8155,42196.0
2018-10-02 15:50:00,111.29,111.32,111.11,111.15,171077.0,87.8155,87.8392,87.6734,87.705,171077.0
2018-10-03 09:30:00,111.35,111.35,110.93,111.04,9171.0,87.8628,87.8628,87.5314,87.6182,9171.0
2018-10-03 09:40:00,111.13,111.26,110.87,111.24,4252.0,87.6892,87.7918,87.4841,87.776,4252.0
2018-10-03 09:50:00,111.22,111.58,111.03,111.58,9325.0,87.7602,88.0443,87.6103,88.0443,9325.0
2018-10-03 10:00:00,111.38,111.48,111.22,111.27,10437.0,87.8865,87.9654,87.7602,87.7997,10437.0
2018-10-03 10:10:00,111.23,111.45,111.18,111.18,5498.0,87.7681,87.9417,87.7287,87.7287,5498.0
2018-10-03 10:20:00,111.19,111.39,111.14,111.3,8554.0,87.7366,87.8944,87.6971,87.8234,8554.0
2018-10-03 10:30:00,111.3,111.39,111.19,111.23,8765.0,87.8234,87.8944,87.7366,87.7681,8765.0
2018-10-03 10:40:00,111.17,111.34,111.08,111.34,33469.0,87.7208,87.8549,87.6498,87.8549,33469.0
2018-10-03 10:50:00,111.33,111.33,111.01,111.08,18636.0,87.847,87.847,87.5945,87.6498,18636.0
2018-10-03 11:00:00,111.13,111.24,111.1,111.13,9457.0,87.6892,87.776,87.6656,87.6892,9457.0
2018-10-03 11:10:00,111.14,111.24,111.07,111.18,30039.0,87.6971,87.776,87.6419,87.7287,30039.0
2018-10-03 11:20:00,111.2,111.3,111.14,111.28,17285.0,87.7445,87.8234,87.6971,87.8076,17285.0
2018-10-03 11:30:00,111.28,111.29,111.09,111.09,21069.0,87.8076,87.8155,87.6577,87.6577,21069.0
2018-10-03 11:40:00,111.09,111.21,111.08,111.14,25552.0,87.6577,87.7524,87.6498,87.6971,25552.0
2018-10-03 11:50:00,111.16,111.16,110.99,111.12,12399.0,87.7129,87.7129,87.5788,87.6813,12399.0
2018-10-03 12:00:00,111.13,111.14,110.98,110.98,10851.0,87.6892,87.6971,87.5709,87.5709,10851.0
2018-10-03 12:10:00,110.96,111.02,110.82,110.86,24950.0,87.5551,87.6024,87.4446,87.4762,24950.0
2018-10-03 12:20:00,110.83,110.83,110.68,110.73,16863.0,87.4525,87.4525,87.3341,87.3736,16863.0
2018-10-03 12:30:00,110.69,110.78,110.64,110.66,18857.0,87.342,87.4131,87.3026,87.3184,18857.0
2018-10-03 12:40:00,110.67,110.7,110.21,110.24,42603.0,87.3263,87.3499,86.9633,86.987,42603.0
2018-10-03 12:50:00,110.21,110.24,110.06,110.16,76450.0,86.9633,86.987,86.8449,86.9238,76450.0
2018-10-03 13:00:00,110.14,110.14,109.75,110.03,26984.0,86.9081,86.9081,86.6003,86.8213,26984.0
2018-10-03 13:10:00,110.06,110.35,110.06,110.1,16700.0,86.8449,87.0738,86.8449,86.8765,16700.0
2018-10-03 13:20:00,110.08,110.22,110.0,110.06,9177.0,86.8607,86.9712,86.7976,86.8449,9177.0
2018-10-03 13:30:00,110.05,110.21,109.87,109.91,14458.0,86.837,86.9633,86.695,86.7266,14458.0
2018-10-03 13:40:00,109.91,109.98,109.85,109.94,7451.0,86.7266,86.7818,86.6792,86.7502,7451.0
2018-10-03 13:50:00,109.93,109.96,109.74,109.8,17663.0,86.7423,86.766,86.5924,86.6398,17663.0
2018-10-03 14:00:00,109.83,109.85,109.69,109.81,14630.0,86.6634,86.6792,86.553,86.6477,14630.0
2018-10-03 14:10:00,109.8,109.84,109.78,109.79,8061.0,86.6398,86.6713,86.624,86.6319,8061.0
2018-10-03 14:20:00,109.8,109.83,109.68,109.69,12395.0,86.6398,86.6634,86.5451,86.553,12395.0
2018-10-03 14:30:00,109.67,109.74,109.35,109.38,16671.0,86.5372,86.5924,86.2847,86.3084,16671.0
2018-10-03 14:40:00,109.39,109.4,108.94,109.04,25697.0,86.3162,86.3241,85.9612,86.0401,25697.0
2018-10-03 14:50:00,109.03,109.13,108.79,109.13,22338.0,86.0322,86.1111,85.8428,86.1111,22338.0
2018-10-03 15:00:00,109.13,109.38,109.12,109.31,18239.0,86.1111,86.3084,86.1032,86.2531,18239.0
2018-10-03 15:10:00,109.27,109.33,109.13,109.33,16474.0,86.2216,86.2689,86.1111,86.2689,16474.0
2018-10-03 15:20:00,109.34,109.35,109.17,109.25,27935.0,86.2768,86.2847,86.1427,86.2058,27935.0
2018-10-03 15:30:00,109.25,109.51,109.23,109.47,33322.0,86.2058,86.4109,86.19,86.3794,33322.0
2018-10-03 15:40:00,109.47,109.55,109.36,109.55,31773.0,86.3794,86.4425,86.2926,86.4425,31773.0
2018-10-03 15:50:00,109.58,109.63,109.5,109.59,98801.0,86.4662,86.5056,86.403,86.4741,98801.0
2018-10-04 09:30:00,109.14,109.24,108.67,109.17,26309.0,86.119,86.1979,85.7481,86.1427,26309.0
2018-10-04 09:40:00,109.18,109.18,108.47,108.53,7517.0,86.1505,86.1505,85.5903,85.6377,7517.0
2018-10-04 09:50:00,108.48,108.52,107.72,107.97,50247.0,85.5982,85.6298,84.9985,85.1958,50247.0
2018-10-04 10:00:00,107.97,107.97,107.23,107.53,47064.0,85.1958,85.1958,84.6119,84.8486,47064.0
2018-10-04 10:10:00,107.57,108.02,107.57,107.9,19692.0,84.8801,85.2352,84.8801,85.1405,19692.0
2018-10-04 10:20:00,107.94,108.39,107.83,108.31,24680.0,85.1721,85.5272,85.0853,85.4641,24680.0
2018-10-04 10:30:00,108.31,108.67,108.26,108.67,19624.0,85.4641,85.7481,85.4246,85.7481,19624.0
2018-10-04 10:40:00,108.71,109.01,108.6,108.64,38589.0,85.7797,86.0164,85.6929,85.7244,38589.0
2018-10-04 10:50:00,108.66,108.81,108.5,108.74,9550.0,85.7402,85.8586,85.614,85.8034,9550.0
2018-10-04 11:00:00,108.69,108.72,108.38,108.44,12302.0,85.7639,85.7876,85.5193,85.5666,12302.0
2018-10-04 11:10:00,108.44,108.46,108.24,108.41,9873.0,85.5666,85.5824,85.4088,85.543,9873.0
2018-10-04 11:20:00,108.37,108.55,108.29,108.52,7822.0,85.5114,85.6534,85.4483,85.6298,7822.0
2018-10-04 11:30:00,108.51,108.59,108.28,108.28,20364.0,85.6219,85.685,85.4404,85.4404,20364.0
2018-10-04 11:40:00,108.29,108.59,108.22,108.53,16266.0,85.4483,85.685,85.393,85.6377,16266.0
2018-10-04 11:50:00,108.56,108.97,108.56,108.69,14694.0,85.6613,85.9848,85.6613,85.7639,14694.0
2018-10-04 12:00:00,108.72,109.22,108.72,109.14,28691.0,85.7876,86.1821,85.7876,86.119,28691.0
2018-10-04 12:10:00,109.14,109.15,108.78,108.78,9872.0,86.119,86.1269,85.8349,85.8349,9872.0
2018-10-04 12:20:00,108.77,108.83,108.7,108.76,10493.0,85.827,85.8744,85.7718,85.8191,10493.0
2018-10-04 12:30:00,108.77,108.97,108.73,108.95,9596.0,85.827,85.9848,85.7955,85.9691,9596.0
2018-10-04 12:40:00,108.92,109.09,108.88,109.09,10056.0,85.9454,86.0795,85.9138,86.0795,10056.0
2018-10-04 12:50:00,109.06,109.26,109.04,109.06,9201.0,86.0559,86.2137,86.0401,86.0559,9201.0
2018-10-04 13:00:00,109.03,109.04,108.87,108.91,12060.0,86.0322,86.0401,85.9059,85.9375,12060.0
2018-10-04 13:10:00,108.9,108.99,108.85,108.97,9542.0,85.9296,86.0006,85.8902,85.9848,9542.0
2018-10-04 13:20:00,108.97,108.97,108.82,108.83,10244.0,85.9848,85.9848,85.8665,85.8744,10244.0
2018-10-04 13:30:00,108.84,108.88,108.69,108.88,8443.0,85.8823,85.9138,85.7639,85.9138,8443.0
2018-10-04 13:40:00,108.88,109.09,108.88,109.03,9170.0,85.9138,86.0795,85.9138,86.0322,9170.0
2018-10-04 13:50:00,109.01,109.09,108.98,109.05,10538.0,86.0164,86.0795,85.9927,86.048,10538.0
2018-10-04 14:00:00,109.06,109.08,108.97,108.97,8654.0,86.0559,86.0716,85.9848,85.9848,8654.0
2018-10-04 14:10:00,108.94,108.98,108.74,108.74,9331.0,85.9612,85.9927,85.8034,85.8034,9331.0
2018-10-04 14:20:00,108.79,108.86,108.73,108.74,20740.0,85.8428,85.898,85.7955,85.8034,20740.0
2018-10-04 14:30:00,108.77,109.1,108.77,109.06,25242.0,85.827,86.0874,85.827,86.0559,25242.0
2018-10-04 14:40:00,109.04,109.04,108.8,108.87,19866.0,86.0401,86.0401,85.8507,85.9059,19866.0
2018-10-04 14:50:00,108.89,109.26,108.88,109.23,19285.0,85.9217,86.2137,85.9138,86.19,19285.0
2018-10-04 15:00:00,109.23,109.28,109.15,109.26,18162.0,86.19,86.2295,86.1269,86.2137,18162.0
2018-10-04 15:10:00,109.26,109.26,109.08,109.14,15311.0,86.2137,86.2137,86.0716,86.119,15311.0
2018-10-04 15:20:00,109.15,109.3,109.15,109.23,67413.0,86.1269,86.2452,86.1269,86.19,67413.0
2018-10-04 15:30:00,109.23,109.29,109.18,109.22,27873.0,86.19,86.2373,86.1505,86.1821,27873.0
2018-10-04 15:40:00,109.22,109.78,109.21,109.52,87297.0,86.1821,86.624,86.1742,86.4188,87297.0
2018-10-04 15:50:00,109.53,109.58,109.41,109.51,141679.0,86.4267,86.4662,86.332,86.4109,141679.0
2018-10-05 09:30:00,109.67,110.1,109.56,110.04,29740.0,86.5372,86.8765,86.4504,86.8291,29740.0
2018-10-05 09:40:00,110.06,110.66,110.01,110.65,19792.0,86.8449,87.3184,86.8055,87.3105,19792.0
2018-10-05 09:50:00,110.64,110.92,110.55,110.68,44230.0,87.3026,87.5235,87.2316,87.3341,44230.0
2018-10-05 10:00:00,110.59,110.81,110.53,110.7,28193.0,87.2631,87.4367,87.2158,87.3499,28193.0
2018-10-05 10:10:00,110.65,110.7,110.46,110.64,25654.0,87.3105,87.3499,87.1606,87.3026,25654.0
2018-10-05 10:20:00,110.65,110.8,110.55,110.65,34389.0,87.3105,87.4288,87.2316,87.3105,34389.0
2018-10-05 10:30:00,110.65,110.74,110.28,110.28,59263.0,87.3105,87.3815,87.0185,87.0185,59263.0
2018-10-05 10:40:00,110.3,110.61,110.3,110.59,20089.0,87.0343,87.2789,87.0343,87.2631,20089.0
2018-10-05 10:50:00,110.6,110.77,110.42,110.42,12326.0,87.271,87.4052,87.129,87.129,12326.0
2018-10-05 11:00:00,110.41,110.42,110.05,110.24,15507.0,87.1211,87.129,86.837,86.987,15507.0
2018-10-05 11:10:00,110.26,110.58,110.2,110.57,18064.0,87.0027,87.2552,86.9554,87.2474,18064.0
2018-10-05 11:20:00,110.59,110.68,110.52,110.61,17888.0,87.2631,87.3341,87.2079,87.2789,17888.0
2018-10-05 11:30:00,110.61,110.69,110.31,110.36,30231.0,87.2789,87.342,87.0422,87.0816,30231.0
2018-10-05 11:40:00,110.35,110.52,110.32,110.44,14274.0,87.0738,87.2079,87.0501,87.1448,14274.0
2018-10-05 11:50:00,110.41,110.48,110.18,110.19,20673.0,87.1211,87.1763,86.9396,86.9475,20673.0
2018-10-05 12:00:00,110.18,110.39,110.13,110.34,13888.0,86.9396,87.1053,86.9002,87.0659,13888.0
2018-10-05 12:10:00,110.31,110.31,110.2,110.21,12298.0,87.0422,87.0422,86.9554,86.9633,12298.0
2018-10-05 12:20:00,110.22,110.27,110.19,110.2,11635.0,86.9712,87.0106,86.9475,86.9554,11635.0
2018-10-05 12:30:00,110.18,110.4,110.18,110.31,24501.0,86.9396,87.1132,86.9396,87.0422,24501.0
2018-10-05 12:40:00,110.32,110.62,110.3,110.62,15234.0,87.0501,87.2868,87.0343,87.2868,15234.0
2018-10-05 12:50:00,110.6,110.6,110.45,110.46,13248.0,87.271,87.271,87.1527,87.1606,13248.0
2018-10-05 13:00:00,110.44,110.44,110.28,110.3,17717.0,87.1448,87.1448,87.0185,87.0343,17717.0
2018-10-05 13:10:00,110.29,110.31,110.19,110.22,11729.0,87.0264,87.0422,86.9475,86.9712,11729.0
2018-10-05 13:20:00,110.19,110.51,110.13,110.45,30947.0,86.9475,87.2,86.9002,87.1527,30947.0
2018-10-05 13:30:00,110.46,110.48,110.3,110.46,25557.0,87.1606,87.1763,87.0343,87.1606,25557.0
2018-10-05 13:40:00,110.45,110.65,110.45,110.62,40728.0,87.1527,87.3105,87.1527,87.2868,40728.0
2018-10-05 13:50:00,110.63,110.68,110.56,110.64,20654.0,87.2947,87.3341,87.2395,87.3026,20654.0
2018-10-05 14:00:00,110.65,110.7,110.59,110.64,21966.0,87.3105,87.3499,87.2631,87.3026,21966.0
2018-10-05 14:10:00,110.66,110.71,110.55,110.69,27102.0,87.3184,87.3578,87.2316,87.342,27102.0
2018-10-05 14:20:00,110.68,110.89,110.68,110.76,30742.0,87.3341,87.4999,87.3341,87.3973,30742.0
2018-10-05 14:30:00,110.75,110.79,110.39,110.46,19368.0,87.3894,87.4209,87.1053,87.1606,19368.0
2018-10-05 14:40:00,110.46,110.57,110.4,110.53,17869.0,87.1606,87.2474,87.1132,87.2158,17869.0
2018-10-05 14:50:00,110.49,110.5,110.34,110.49,17951.0,87.1842,87.1921,87.0659,87.1842,17951.0
2018-10-05 15:00:00,110.49,110.5,110.17,110.18,21066.0,87.1842,87.1921,86.9317,86.9396,21066.0
2018-10-05 15:10:00,110.16,110.16,109.95,110.13,31115.0,86.9238,86.9238,86.7581,86.9002,31115.0
2018-10-05 15:20:00,110.12,110.18,110.06,110.18,24746.0,86.8923,86.9396,86.8449,86.9396,24746.0
2018-10-05 15:30:00,110.17,110.2,109.96,109.96,47859.0,86.9317,86.9554,86.766,86.766,47859.0
2018-10-05 15:40:00,109.95,110.25,109.92,110.11,68740.0,86.7581,86.9948,86.7345,86.8844,68740.0
2018-10-05 15:50:00,110.11,110.13,109.7,109.8,202159.0,86.8844,86.9002,86.5609,86.6398,202159.0
2018-10-08 09:30:00,109.65,111.0,109.65,110.92,23554.0,86.5214,87.5867,86.5214,87.5235,23554.0
2018-10-08 09:40:00,111.02,111.09,110.64,110.65,10080.0,87.6024,87.6577,87.3026,87.3105,10080.0
2018-10-08 09:50:00,110.64,110.71,110.43,110.68,5900.0,87.3026,87.3578,87.1369,87.3341,5900.0
2018-10-08 10:00:00,110.65,110.81,110.55,110.65,16055.0,87.3105,87.4367,87.2316,87.3105,16055.0
2018-10-08 10:10:00,110.65,110.72,110.3,110.37,15032.0,87.3105,87.3657,87.0343,87.0895,15032.0
2018-10-08 10:20:00,110.41,110.44,110.2,110.2,15975.0,87.1211,87.1448,86.9554,86.9554,15975.0
2018-10-08 10:30:00,110.23,110.3,110.12,110.21,10063.0,86.9791,87.0343,86.8923,86.9633,10063.0
2018-10-08 10:40:00,110.16,110.58,110.07,110.5,19079.0,86.9238,87.2552,86.8528,87.1921,19079.0
2018-10-08 10:50:00,110.47,110.54,110.31,110.4,13720.0,87.1684,87.2237,87.0422,87.1132,13720.0
2018-10-08 11:00:00,110.37,110.49,110.27,110.4,11824.0,87.0895,87.1842,87.0106,87.1132,11824.0
2018-10-08 11:10:00,110.37,110.67,110.35,110.67,6784.0,87.0895,87.3263,87.0738,87.3263,6784.0
2018-10-08 11:20:00,110.68,110.77,110.57,110.77,8891.0,87.3341,87.4052,87.2474,87.4052,8891.0
2018-10-08 11:30:00,110.75,111.13,110.63,111.12,18874.0,87.3894,87.6892,87.2947,87.6813,18874.0
2018-10-08 11:40:00,111.12,111.13,110.88,111.04,19612.0,87.6813,87.6892,87.492,87.6182,19612.0
2018-10-08 11:50:00,110.89,111.13,110.78,111.11,13830.0,87.4999,87.6892,87.4131,87.6734,13830.0
2018-10-08 12:00:00,111.11,111.12,110.89,111.07,18575.0,87.6734,87.6813,87.4999,87.6419,18575.0
2018-10-08 12:10:00,111.08,111.18,110.97,111.08,10643.0,87.6498,87.7287,87.563,87.6498,10643.0
2018-10-08 12:20:00,111.08,111.09,110.79,110.79,5852.0,87.6498,87.6577,87.4209,87.4209,5852.0
2018-10-08 12:30:00,110.76,111.02,110.72,110.99,13605.0,87.3973,87.6024,87.3657,87.5788,13605.0
2018-10-08 12:40:00,111.03,111.24,110.98,111.14,5409.0,87.6103,87.776,87.5709,87.6971,5409.0
2018-10-08 12:50:00,111.19,111.28,111.1,111.24,6448.0,87.7366,87.8076,87.6656,87.776,6448.0
2018-10-08 13:00:00,111.18,111.3,111.16,111.2,10611.0,87.7287,87.8234,87.7129,87.7445,10611.0
2018-10-08 13:10:00,111.2,111.28,111.12,111.25,13500.0,87.7445,87.8076,87.6813,87.7839,13500.0
2018-10-08 13:20:00,111.22,111.24,111.12,111.15,5746.0,87.7602,87.776,87.6813,87.705,5746.0
2018-10-08 13:30:00,111.18,111.25,111.12,111.17,11162.0,87.7287,87.7839,87.6813,87.7208,11162.0
2018-10-08 13:40:00,111.14,111.19,111.08,111.08,8142.0,87.6971,87.7366,87.6498,87.6498,8142.0
2018-10-08 13:50:00,111.06,111.07,110.95,110.96,6648.0,87.634,87.6419,87.5472,87.5551,6648.0
2018-10-08 14:00:00,110.95,111.06,110.93,110.98,12155.0,87.5472,87.634,87.5314,87.5709,12155.0
2018-10-08 14:10:00,110.9,111.06,110.81,110.99,12201.0,87.5077,87.634,87.4367,87.5788,12201.0
2018-10-08 14:20:00,110.99,111.05,110.85,111.0,6896.0,87.5788,87.6261,87.4683,87.5867,6896.0
2018-10-08 14:30:00,110.97,111.07,110.89,110.94,12517.0,87.563,87.6419,87.4999,87.5393,12517.0
2018-10-08 14:40:00,110.92,110.95,110.85,110.85,8742.0,87.5235,87.5472,87.4683,87.4683,8742.0
2018-10-08 14:50:00,110.85,111.0,110.85,110.87,17449.0,87.4683,87.5867,87.4683,87.4841,17449.0
2018-10-08 15:00:00,110.87,110.94,110.68,110.7,11963.0,87.4841,87.5393,87.3341,87.3499,11963.0
2018-10-08 15:10:00,110.69,110.75,110.49,110.49,13880.0,87.342,87.3894,87.1842,87.1842,13880.0
2018-10-08 15:20:00,110.49,110.56,110.44,110.47,31965.0,87.1842,87.2395,87.1448,87.1684,31965.0
2018-10-08 15:30:00,110.5,110.68,110.44,110.63,19345.0,87.1921,87.3341,87.1448,87.2947,19345.0
2018-10-08 15:40:00,110.66,110.95,110.66,110.95,45529.0,87.3184,87.5472,87.3184,87.5472,45529.0
2018-10-08 15:50:00,110.96,110.96,110.71,110.76,226740.0,87.5551,87.5551,87.3578,87.3973,226740.0
2018-10-09 09:30:00,111.03,111.03,110.27,110.62,28748.0,87.6103,87.6103,87.0106,87.2868,28748.0
2018-10-09 09:40:00,110.73,111.14,110.73,111.11,10699.0,87.3736,87.6971,87.3736,87.6734,10699.0
2018-10-09 09:50:00,111.12,111.27,110.79,110.87,11260.0,87.6813,87.7997,87.4209,87.4841,11260.0
2018-10-09 10:00:00,110.85,111.4,110.72,111.39,14469.0,87.4683,87.9023,87.3657,87.8944,14469.0
2018-10-09 10:10:00,111.37,111.54,111.3,111.38,11219.0,87.8786,88.0127,87.8234,87.8865,11219.0
2018-10-09 10:20:00,111.34,111.34,110.85,110.85,5615.0,87.8549,87.8549,87.4683,87.4683,5615.0
2018-10-09 10:30:00,110.82,111.01,110.76,110.94,10442.0,87.4446,87.5945,87.3973,87.5393,10442.0
2018-10-09 10:40:00,110.97,111.16,110.96,111.14,8029.0,87.563,87.7129,87.5551,87.6971,8029.0
2018-10-09 10:50:00,111.14,111.33,111.12,111.12,8072.0,87.6971,87.847,87.6813,87.6813,8072.0
2018-10-09 11:00:00,111.08,111.31,111.07,111.24,11938.0,87.6498,87.8313,87.6419,87.776,11938.0
2018-10-09 11:10:00,111.3,111.35,111.02,111.11,17072.0,87.8234,87.8628,87.6024,87.6734,17072.0
2018-10-09 11:20:00,111.08,111.35,111.08,111.27,12968.0,87.6498,87.8628,87.6498,87.7997,12968.0
2018-10-09 11:30:00,111.18,111.18,110.73,110.97,14362.0,87.7287,87.7287,87.3736,87.563,14362.0
2018-10-09 11:40:00,110.98,111.27,110.85,110.86,11644.0,87.5709,87.7997,87.4683,87.4762,11644.0
2018-10-09 11:50:00,110.89,110.99,110.78,110.85,7412.0,87.4999,87.5788,87.4131,87.4683,7412.0
2018-10-09 12:00:00,110.88,110.95,110.59,110.59,16305.0,87.492,87.5472,87.2631,87.2631,16305.0
2018-10-09 12:10:00,110.56,110.74,110.46,110.46,16209.0,87.2395,87.3815,87.1606,87.1606,16209.0
2018-10-09 12:20:00,110.48,110.61,110.41,110.55,21668.0,87.1763,87.2789,87.1211,87.2316,21668.0
2018-10-09 12:30:00,110.56,110.76,110.55,110.72,52367.0,87.2395,87.3973,87.2316,87.3657,52367.0
2018-10-09 12:40:00,110.75,110.78,110.66,110.68,14028.0,87.3894,87.4131,87.3184,87.3341,14028.0
2018-10-09 12:50:00,110.73,110.74,110.57,110.58,16463.0,87.3736,87.3815,87.2474,87.2552,16463.0
2018-10-09 13:00:00,110.6,110.72,110.56,110.68,35732.0,87.271,87.3657,87.2395,87.3341,35732.0
2018-10-09 13:10:00,110.66,110.71,110.48,110.56,50623.0,87.3184,87.3578,87.1763,87.2395,50623.0
2018-10-09 13:20:00,110.55,110.77,110.52,110.75,26119.0,87.2316,87.4052,87.2079,87.3894,26119.0
2018-10-09 13:30:00,110.75,110.79,110.61,110.61,34552.0,87.3894,87.4209,87.2789,87.2789,34552.0
2018-10-09 13:40:00,110.63,110.8,110.63,110.78,8282.0,87.2947,87.4288,87.2947,87.4131,8282.0
2018-10-09 13:50:00,110.76,110.92,110.74,110.87,6673.0,87.3973,87.5235,87.3815,87.4841,6673.0
2018-10-09 14:00:00,110.87,110.88,110.76,110.84,6438.0,87.4841,87.492,87.3973,87.4604,6438.0
2018-10-09 14:10:00,110.83,110.95,110.82,110.95,9525.0,87.4525,87.5472,87.4446,87.5472,9525.0
2018-10-09 14:20:00,110.95,111.07,110.94,111.04,9753.0,87.5472,87.6419,87.5393,87.6182,9753.0
2018-10-09 14:30:00,111.06,111.11,110.93,111.11,12150.0,87.634,87.6734,87.5314,87.6734,12150.0
2018-10-09 14:40:00,111.15,111.24,111.11,111.24,14594.0,87.705,87.776,87.6734,87.776,14594.0
2018-10-09 14:50:00,111.23,111.43,111.22,111.39,11912.0,87.7681,87.926,87.7602,87.8944,11912.0
2018-10-09 15:00:00,111.36,111.36,111.22,111.3,17648.0,87.8707,87.8707,87.7602,87.8234,17648.0
2018-10-09 15:10:00,111.33,111.33,111.09,111.11,13165.0,87.847,87.847,87.6577,87.6734,13165.0
2018-10-09 15:20:00,111.09,111.17,110.98,111.0,23019.0,87.6577,87.7208,87.5709,87.5867,23019.0
2018-10-09 15:30:00,111.01,111.28,110.99,111.23,37128.0,87.5945,87.8076,87.5788,87.7681,37128.0
2018-10-09 15:40:00,111.23,111.55,111.22,111.55,64427.0,87.7681,88.0206,87.7602,88.0206,64427.0
2018-10-09 15:50:00,111.54,111.75,111.5,111.71,204563.0,88.0127,88.1785,87.9812,88.1469,204563.0
2018-10-10 09:30:00,111.47,112.37,111.11,112.37,40751.0,87.9575,88.6677,87.6734,88.6677,40751.0
2018-10-10 09:40:00,112.4,112.52,111.88,111.97,11971.0,88.6913,88.786,88.281,88.352,11971.0
2018-10-10 09:50:00,112.06,112.29,111.94,112.19,12203.0,88.4231,88.6045,88.3284,88.5256,12203.0
2018-10-10 10:00:00,112.12,112.33,112.01,112.31,20597.0,88.4704,88.6361,88.3836,88.6203,20597.0
2018-10-10 10:10:00,112.29,112.3,111.83,111.91,19595.0,88.6045,88.6124,88.2416,88.3047,19595.0
2018-10-10 10:20:00,111.91,111.99,111.45,111.45,51032.0,88.3047,88.3678,87.9417,87.9417,51032.0
2018-10-10 10:30:00,111.46,111.77,111.37,111.59,37635.0,87.9496,88.1942,87.8786,88.0522,37635.0
2018-10-10 10:40:00,111.54,111.67,111.25,111.67,16322.0,88.0127,88.1153,87.7839,88.1153,16322.0
2018-10-10 10:50:00,111.7,111.93,111.59,111.89,14036.0,88.139,88.3205,88.0522,88.2889,14036.0
2018-10-10 11:00:00,111.85,112.06,111.67,112.06,16105.0,88.2574,88.4231,88.1153,88.4231,16105.0
2018-10-10 11:10:00,112.05,112.05,111.81,111.9,12832.0,88.4152,88.4152,88.2258,88.2968,12832.0
2018-10-10 11:20:00,111.87,111.99,111.73,111.74,41854.0,88.2731,88.3678,88.1627,88.1706,41854.0
2018-10-10 11:30:00,111.7,111.82,111.66,111.68,23304.0,88.139,88.2337,88.1074,88.1232,23304.0
2018-10-10 11:40:00,111.69,111.77,111.34,111.59,35053.0,88.1311,88.1942,87.8549,88.0522,35053.0
2018-10-10 11:50:00,111.63,111.77,111.58,111.71,20043.0,88.0838,88.1942,88.0443,88.1469,20043.0
2018-10-10 12:00:00,111.77,111.99,111.7,111.99,13224.0,88.1942,88.3678,88.139,88.3678,13224.0
2018-10-10 12:10:00,111.95,112.14,111.89,112.14,7722.0,88.3363,88.4862,88.2889,88.4862,7722.0
2018-10-10 12:20:00,112.14,112.14,111.79,111.86,8087.0,88.4862,88.4862,88.21,88.2653,8087.0
2018-10-10 12:30:00,111.85,111.85,111.56,111.59,12382.0,88.2574,88.2574,88.0285,88.0522,12382.0
2018-10-10 12:40:00,111.57,111.88,111.55,111.85,15748.0,88.0364,88.281,88.0206,88.2574,15748.0
2018-10-10 12:50:00,111.83,111.83,111.59,111.69,11659.0,88.2416,88.2416,88.0522,88.1311,11659.0
2018-10-10 13:00:00,111.63,111.64,111.35,111.39,13544.0,88.0838,88.0917,87.8628,87.8944,13544.0
2018-10-10 13:10:00,111.38,111.74,111.36,111.58,23157.0,87.8865,88.1706,87.8707,88.0443,23157.0
2018-10-10 13:20:00,111.6,111.63,111.45,111.45,4821.0,88.0601,88.0838,87.9417,87.9417,4821.0
2018-10-10 13:30:00,111.49,111.63,111.43,111.63,75937.0,87.9733,88.0838,87.926,88.0838,75937.0
2018-10-10 13:40:00,111.64,111.65,111.49,111.59,6999.0,88.0917,88.0995,87.9733,88.0522,6999.0
2018-10-10 13:50:00,111.57,111.58,111.34,111.36,7119.0,88.0364,88.0443,87.8549,87.8707,7119.0
2018-10-10 14:00:00,111.4,111.4,111.22,111.3,11981.0,87.9023,87.9023,87.7602,87.8234,11981.0
2018-10-10 14:10:00,111.3,111.37,111.17,111.28,26542.0,87.8234,87.8786,87.7208,87.8076,26542.0
2018-10-10 14:20:00,111.27,111.42,111.24,111.41,33340.0,87.7997,87.9181,87.776,87.9102,33340.0
2018-10-10 14:30:00,111.36,111.41,111.25,111.4,21601.0,87.8707,87.9102,87.7839,87.9023,21601.0
2018-10-10 14:40:00,111.4,111.48,111.3,111.42,18427.0,87.9023,87.9654,87.8234,87.9181,18427.0
2018-10-10 14:50:00,111.47,111.53,111.33,111.38,14987.0,87.9575,88.0049,87.847,87.8865,14987.0
2018-10-10 15:00:00,111.36,111.4,111.12,111.14,47580.0,87.8707,87.9023,87.6813,87.6971,47580.0
2018-10-10 15:10:00,111.11,111.11,110.77,110.86,25949.0,87.6734,87.6734,87.4052,87.4762,25949.0
2018-10-10 15:20:00,110.85,111.1,110.83,111.09,15694.0,87.4683,87.6656,87.4525,87.6577,15694.0
2018-10-10 15:30:00,111.07,111.12,110.72,110.74,25733.0,87.6419,87.6813,87.3657,87.3815,25733.0
2018-10-10 15:40:00,110.73,110.74,110.29,110.54,47466.0,87.3736,87.3815,87.0264,87.2237,47466.0
2018-10-10 15:50:00,110.55,110.6,109.85,109.89,98666.0,87.2316,87.271,86.6792,86.7108,98666.0
2018-10-11 09:30:00,110.1,110.1,109.2,109.65,38576.0,86.8765,86.8765,86.1663,86.5214,38576.0
2018-10-11 09:40:00,109.44,109.78,109.01,109.15,20822.0,86.3557,86.624,86.0164,86.1269,20822.0
2018-10-11 09:50:00,109.02,109.02,108.08,108.11,30870.0,86.0243,86.0243,85.2826,85.3062,30870.0
2018-10-11 10:00:00,108.09,109.56,108.09,109.23,15928.0,85.2905,86.4504,85.2905,86.19,15928.0
2018-10-11 10:10:00,109.23,109.32,108.87,109.05,13166.0,86.19,86.261,85.9059,86.048,13166.0
2018-10-11 10:20:00,109.07,109.18,108.84,109.0,13556.0,86.0637,86.1505,85.8823,86.0085,13556.0
2018-10-11 10:30:00,108.9,109.07,108.75,108.86,10832.0,85.9296,86.0637,85.8112,85.898,10832.0
2018-10-11 10:40:00,108.86,109.05,108.8,108.8,10967.0,85.898,86.048,85.8507,85.8507,10967.0
2018-10-11 10:50:00,108.8,108.92,108.42,108.56,31773.0,85.8507,85.9454,85.5509,85.6613,31773.0
2018-10-11 11:00:00,108.5,108.5,107.99,108.07,22844.0,85.614,85.614,85.2116,85.2747,22844.0
2018-10-11 11:10:00,108.1,108.4,107.99,108.28,22868.0,85.2984,85.5351,85.2116,85.4404,22868.0
2018-10-11 11:20:00,108.3,108.36,107.68,107.75,35185.0,85.4562,85.5035,84.9669,85.0222,35185.0
2018-10-11 11:30:00,107.76,107.99,107.64,107.82,23428.0,85.0301,85.2116,84.9354,85.0774,23428.0
2018-10-11 11:40:00,107.81,107.85,107.44,107.6,14774.0,85.0695,85.1011,84.7776,84.9038,14774.0
2018-10-11 11:50:00,107.57,108.0,107.48,107.96,32682.0,84.8801,85.2194,84.8091,85.1879,32682.0
2018-10-11 12:00:00,107.93,108.04,107.82,107.93,45396.0,85.1642,85.251,85.0774,85.1642,45396.0
2018-10-11 12:10:00,107.94,108.15,107.94,108.15,22267.0,85.1721,85.3378,85.1721,85.3378,22267.0
2018-10-11 12:20:00,108.16,108.56,108.15,108.47,37014.0,85.3457,85.6613,85.3378,85.5903,37014.0
2018-10-11 12:30:00,108.44,108.54,108.42,108.5,23301.0,85.5666,85.6455,85.5509,85.614,23301.0
2018-10-11 12:40:00,108.52,108.53,108.38,108.38,25018.0,85.6298,85.6377,85.5193,85.5193,25018.0
2018-10-11 12:50:00,108.36,108.46,108.23,108.25,27751.0,85.5035,85.5824,85.4009,85.4167,27751.0
2018-10-11 13:00:00,108.2,108.4,108.16,108.3,30722.0,85.3773,85.5351,85.3457,85.4562,30722.0
2018-10-11 13:10:00,108.29,108.32,108.0,108.05,18089.0,85.4483,85.4719,85.2194,85.2589,18089.0
2018-10-11 13:20:00,108.06,108.15,108.01,108.15,41462.0,85.2668,85.3378,85.2273,85.3378,41462.0
2018-10-11 13:30:00,108.16,108.22,108.1,108.17,29415.0,85.3457,85.393,85.2984,85.3536,29415.0
2018-10-11 13:40:00,108.16,108.16,108.03,108.03,24369.0,85.3457,85.3457,85.2431,85.2431,24369.0
2018-10-11 13:50:00,108.03,108.04,107.86,108.04,15258.0,85.2431,85.251,85.109,85.251,15258.0
2018-10-11 14:00:00,108.01,108.13,107.98,108.12,44446.0,85.2273,85.322,85.2037,85.3141,44446.0
2018-10-11 14:10:00,108.1,108.12,107.8,107.82,98954.0,85.2984,85.3141,85.0616,85.0774,98954.0
2018-10-11 14:20:00,107.82,107.91,107.5,107.58,43272.0,85.0774,85.1484,84.8249,84.888,43272.0
2018-10-11 14:30:00,107.53,107.62,107.29,107.37,63295.0,84.8486,84.9196,84.6592,84.7223,63295.0
2018-10-11 14:40:00,107.35,107.36,106.34,106.8,45351.0,84.7065,84.7144,83.9096,84.2726,45351.0
2018-10-11 14:50:00,106.81,107.4,106.75,107.36,71114.0,84.2805,84.746,84.2331,84.7144,71114.0
2018-10-11 15:00:00,107.34,107.64,107.28,107.6,100413.0,84.6987,84.9354,84.6513,84.9038,100413.0
2018-10-11 15:10:00,107.6,108.08,107.35,108.06,44690.0,84.9038,85.2826,84.7065,85.2668,44690.0
2018-10-11 15:20:00,108.05,108.05,107.53,107.62,91309.0,85.2589,85.2589,84.8486,84.9196,91309.0
2018-10-11 15:30:00,107.6,107.75,107.15,107.45,95752.0,84.9038,85.0222,84.5487,84.7855,95752.0
2018-10-11 15:40:00,107.43,107.56,107.07,107.13,89751.0,84.7697,84.8723,84.4856,84.533,89751.0
2018-10-11 15:50:00,107.09,107.55,107.04,107.5,364134.0,84.5014,84.8644,84.4619,84.8249,364134.0
2018-10-12 09:30:00,108.05,108.49,107.79,108.23,37887.0,85.2589,85.6061,85.0537,85.4009,37887.0
2018-10-12 09:40:00,108.22,108.35,107.79,107.96,38730.0,85.393,85.4956,85.0537,85.1879,38730.0
2018-10-12 09:50:00,108.04,108.11,107.69,107.69,60157.0,85.251,85.3062,84.9748,84.9748,60157.0
2018-10-12 10:00:00,107.71,108.35,107.66,108.21,24431.0,84.9906,85.4956,84.9512,85.3851,24431.0
2018-10-12 10:10:00,108.21,108.32,108.04,108.19,8217.0,85.3851,85.4719,85.251,85.3694,8217.0
2018-10-12 10:20:00,108.05,108.15,107.75,107.8,26838.0,85.2589,85.3378,85.0222,85.0616,26838.0
2018-10-12 10:30:00,107.75,108.01,107.75,107.87,29834.0,85.0222,85.2273,85.0222,85.1169,29834.0
2018-10-12 10:40:00,107.89,107.93,107.68,107.91,29890.0,85.1326,85.1642,84.9669,85.1484,29890.0
2018-10-12 10:50:00,107.9,107.9,107.6,107.72,37128.0,85.1405,85.1405,84.9038,84.9985,37128.0
2018-10-12 11:00:00,107.72,107.81,107.52,107.8,48426.0,84.9985,85.0695,84.8407,85.0616,48426.0
2018-10-12 11:10:00,107.75,107.83,107.7,107.77,16307.0,85.0222,85.0853,84.9827,85.038,16307.0
2018-10-12 11:20:00,107.77,107.81,107.67,107.74,22047.0,85.038,85.0695,84.9591,85.0143,22047.0
2018-10-12 11:30:00,107.75,107.84,107.65,107.65,28493.0,85.0222,85.0932,84.9433,84.9433,28493.0
2018-10-12 11:40:00,107.67,108.03,107.65,107.97,24187.0,84.9591,85.2431,84.9433,85.1958,24187.0
2018-10-12 11:50:00,107.97,108.0,107.8,107.84,33657.0,85.1958,85.2194,85.0616,85.0932,33657.0
2018-10-12 12:00:00,107.84,107.98,107.7,107.8,30575.0,85.0932,85.2037,84.9827,85.0616,30575.0
2018-10-12 12:10:00,107.8,107.8,107.66,107.66,40961.0,85.0616,85.0616,84.9512,84.9512,40961.0
2018-10-12 12:20:00,107.69,107.74,107.52,107.64,28695.0,84.9748,85.0143,84.8407,84.9354,28695.0
2018-10-12 12:30:00,107.66,107.76,107.48,107.55,73992.0,84.9512,85.0301,84.8091,84.8644,73992.0
2018-10-12 12:40:00,107.55,107.69,107.54,107.61,83848.0,84.8644,84.9748,84.8565,84.9117,83848.0
2018-10-12 12:50:00,107.61,107.62,107.31,107.53,61288.0,84.9117,84.9196,84.675,84.8486,61288.0
2018-10-12 13:00:00,107.5,107.77,107.49,107.75,28817.0,84.8249,85.038,84.817,85.0222,28817.0
2018-10-12 13:10:00,107.75,108.15,107.75,107.88,19892.0,85.0222,85.3378,85.0222,85.1248,19892.0
2018-10-12 13:20:00,107.89,107.97,107.64,107.68,17413.0,85.1326,85.1958,84.9354,84.9669,17413.0
2018-10-12 13:30:00,107.66,107.72,107.47,107.54,64714.0,84.9512,84.9985,84.8012,84.8565,64714.0
2018-10-12 13:40:00,107.56,107.97,107.49,107.93,14428.0,84.8723,85.1958,84.817,85.1642,14428.0
2018-10-12 13:50:00,107.97,108.01,107.76,107.8,19918.0,85.1958,85.2273,85.0301,85.0616,19918.0
2018-10-12 14:00:00,107.86,107.89,107.53,107.53,18683.0,85.109,85.1326,84.8486,84.8486,18683.0
2018-10-12 14:10:00,107.49,107.71,107.39,107.54,38757.0,84.817,84.9906,84.7381,84.8565,38757.0
2018-10-12 14:20:00,107.51,107.59,107.17,107.4,23785.0,84.8328,84.8959,84.5645,84.746,23785.0
2018-10-12 14:30:00,107.44,107.44,107.1,107.19,16011.0,84.7776,84.7776,84.5093,84.5803,16011.0
2018-10-12 14:40:00,107.17,107.21,106.88,106.96,18347.0,84.5645,84.5961,84.3357,84.3988,18347.0
2018-10-12 14:50:00,106.97,107.53,106.97,107.41,32556.0,84.4067,84.8486,84.4067,84.7539,32556.0
2018-10-12 15:00:00,107.38,107.64,107.22,107.59,36288.0,84.7302,84.9354,84.604,84.8959,36288.0
2018-10-12 15:10:00,107.69,107.82,107.61,107.67,22344.0,84.9748,85.0774,84.9117,84.9591,22344.0
2018-10-12 15:20:00,107.68,108.07,107.67,108.01,22899.0,84.9669,85.2747,84.9591,85.2273,22899.0
2018-10-12 15:30:00,108.01,108.03,107.48,107.54,46661.0,85.2273,85.2431,84.8091,84.8565,46661.0
2018-10-12 15:40:00,107.52,107.84,107.48,107.71,63240.0,84.8407,85.0932,84.8091,84.9906,63240.0
2018-10-12 15:50:00,107.74,107.89,107.4,107.44,177248.0,85.0143,85.1326,84.746,84.7776,177248.0
2018-10-15 09:30:00,107.04,107.49,107.04,107.32,30467.0,84.4619,84.817,84.4619,84.6829,30467.0
2018-10-15 09:40:00,107.34,107.84,107.28,107.84,7807.0,84.6987,85.0932,84.6513,85.0932,7807.0
2018-10-15 09:50:00,107.83,108.03,107.71,107.78,5630.0,85.0853,85.2431,84.9906,85.0458,5630.0
2018-10-15 10:00:00,107.69,107.8,107.43,107.48,13370.0,84.9748,85.0616,84.7697,84.8091,13370.0
2018-10-15 10:10:00,107.51,107.6,107.21,107.6,15583.0,84.8328,84.9038,84.5961,84.9038,15583.0
2018-10-15 10:20:00,107.55,107.65,107.33,107.35,19791.0,84.8644,84.9433,84.6908,84.7065,19791.0
2018-10-15 10:30:00,107.34,107.78,107.34,107.74,24741.0,84.6987,85.0458,84.6987,85.0143,24741.0
2018-10-15 10:40:00,107.76,107.94,107.65,107.65,13815.0,85.0301,85.1721,84.9433,84.9433,13815.0
2018-10-15 10:50:00,107.62,107.99,107.52,107.98,10381.0,84.9196,85.2116,84.8407,85.2037,10381.0
2018-10-15 11:00:00,107.95,107.96,107.44,107.44,16568.0,85.18,85.1879,84.7776,84.7776,16568.0
2018-10-15 11:10:00,107.44,107.65,107.44,107.58,9734.0,84.7776,84.9433,84.7776,84.888,9734.0
2018-10-15 11:20:00,107.58,107.81,107.46,107.81,19436.0,84.888,85.0695,84.7933,85.0695,19436.0
2018-10-15 11:30:00,107.8,107.91,107.53,107.53,15582.0,85.0616,85.1484,84.8486,84.8486,15582.0
2018-10-15 11:40:00,107.58,107.66,107.41,107.45,10501.0,84.888,84.9512,84.7539,84.7855,10501.0
2018-10-15 11:50:00,107.45,107.63,107.4,107.4,13425.0,84.7855,84.9275,84.746,84.746,13425.0
2018-10-15 12:00:00,107.4,107.46,107.33,107.36,34030.0,84.746,84.7933,84.6908,84.7144,34030.0
2018-10-15 12:10:00,107.36,107.5,107.23,107.41,22646.0,84.7144,84.8249,84.6119,84.7539,22646.0
2018-10-15 12:20:00,107.45,107.62,107.43,107.54,9800.0,84.7855,84.9196,84.7697,84.8565,9800.0
2018-10-15 12:30:00,107.54,107.65,107.43,107.65,6600.0,84.8565,84.9433,84.7697,84.9433,6600.0
2018-10-15 12:40:00,107.63,107.78,107.59,107.76,3645.0,84.9275,85.0458,84.8959,85.0301,3645.0
2018-10-15 12:50:00,107.73,107.76,107.63,107.73,4299.0,85.0064,85.0301,84.9275,85.0064,4299.0
2018-10-15 13:00:00,107.74,107.94,107.73,107.9,9445.0,85.0143,85.1721,85.0064,85.1405,9445.0
2018-10-15 13:10:00,107.9,107.92,107.79,107.85,6027.0,85.1405,85.1563,85.0537,85.1011,6027.0
2018-10-15 13:20:00,107.82,107.83,107.66,107.83,6258.0,85.0774,85.0853,84.9512,85.0853,6258.0
2018-10-15 13:30:00,107.8,108.0,107.72,108.0,9542.0,85.0616,85.2194,84.9985,85.2194,9542.0
2018-10-15 13:40:00,107.96,108.0,107.77,107.79,6445.0,85.1879,85.2194,85.038,85.0537,6445.0
2018-10-15 13:50:00,107.72,107.9,107.67,107.86,8074.0,84.9985,85.1405,84.9591,85.109,8074.0
2018-10-15 14:00:00,107.85,107.86,107.53,107.55,8506.0,85.1011,85.109,84.8486,84.8644,8506.0
2018-10-15 14:10:00,107.57,107.68,107.5,107.63,13980.0,84.8801,84.9669,84.8249,84.9275,13980.0
2018-10-15 14:20:00,107.59,107.73,107.48,107.53,16748.0,84.8959,85.0064,84.8091,84.8486,16748.0
2018-10-15 14:30:00,107.54,107.66,107.49,107.66,14110.0,84.8565,84.9512,84.817,84.9512,14110.0
2018-10-15 14:40:00,107.69,107.82,107.62,107.71,10364.0,84.9748,85.0774,84.9196,84.9906,10364.0
2018-10-15 14:50:00,107.72,107.83,107.65,107.83,11192.0,84.9985,85.0853,84.9433,85.0853,11192.0
2018-10-15 15:00:00,107.81,107.85,107.55,107.58,15246.0,85.0695,85.1011,84.8644,84.888,15246.0
2018-10-15 15:10:00,107.55,107.65,107.41,107.45,22665.0,84.8644,84.9433,84.7539,84.7855,22665.0
2018-10-15 15:20:00,107.45,107.55,107.42,107.46,30422.0,84.7855,84.8644,84.7618,84.7933,30422.0
2018-10-15 15:30:00,107.44,107.62,107.43,107.6,44921.0,84.7776,84.9196,84.7697,84.9038,44921.0
2018-10-15 15:40:00,107.58,107.66,107.46,107.46,43380.0,84.888,84.9512,84.7933,84.7933,43380.0
2018-10-15 15:50:00,107.48,107.54,107.22,107.3,246967.0,84.8091,84.8565,84.604,84.6671,246967.0
2018-10-16 09:30:00,107.43,107.71,107.21,107.58,19416.0,84.7697,84.9906,84.5961,84.888,19416.0
2018-10-16 09:40:00,107.57,107.78,107.17,107.73,10630.0,84.8801,85.0458,84.5645,85.0064,10630.0
2018-10-16 09:50:00,107.68,108.01,107.61,107.82,7571.0,84.9669,85.2273,84.9117,85.0774,7571.0
2018-10-16 10:00:00,107.8,108.18,107.8,108.13,15765.0,85.0616,85.3615,85.0616,85.322,15765.0
2018-10-16 10:10:00,108.19,108.67,108.18,108.64,8006.0,85.3694,85.7481,85.3615,85.7244,8006.0
2018-10-16 10:20:00,108.7,108.78,108.58,108.66,20731.0,85.7718,85.8349,85.6771,85.7402,20731.0
2018-10-16 10:30:00,108.65,108.74,108.49,108.62,7828.0,85.7323,85.8034,85.6061,85.7087,7828.0
2018-10-16 10:40:00,108.64,108.9,108.59,108.87,9045.0,85.7244,85.9296,85.685,85.9059,9045.0
2018-10-16 10:50:00,108.89,109.27,108.87,109.13,23812.0,85.9217,86.2216,85.9059,86.1111,23812.0
2018-10-16 11:00:00,109.1,109.41,109.01,109.36,15240.0,86.0874,86.332,86.0164,86.2926,15240.0
2018-10-16 11:10:00,109.36,109.36,108.99,109.0,9704.0,86.2926,86.2926,86.0006,86.0085,9704.0
2018-10-16 11:20:00,109.03,109.33,109.03,109.25,10071.0,86.0322,86.2689,86.0322,86.2058,10071.0
2018-10-16 11:30:00,109.22,109.58,109.22,109.51,10476.0,86.1821,86.4662,86.1821,86.4109,10476.0
2018-10-16 11:40:00,109.58,109.65,109.35,109.35,6072.0,86.4662,86.5214,86.2847,86.2847,6072.0
2018-10-16 11:50:00,109.43,109.68,109.32,109.68,7091.0,86.3478,86.5451,86.261,86.5451,7091.0
2018-10-16 12:00:00,109.58,109.59,109.46,109.46,12381.0,86.4662,86.4741,86.3715,86.3715,12381.0
2018-10-16 12:10:00,109.52,109.52,109.3,109.3,13656.0,86.4188,86.4188,86.2452,86.2452,13656.0
2018-10-16 12:20:00,109.33,109.47,109.32,109.47,8590.0,86.2689,86.3794,86.261,86.3794,8590.0
2018-10-16 12:30:00,109.42,109.54,109.42,109.46,7442.0,86.3399,86.4346,86.3399,86.3715,7442.0
2018-10-16 12:40:00,109.47,109.51,109.4,109.5,7844.0,86.3794,86.4109,86.3241,86.403,7844.0
2018-10-16 12:50:00,109.46,109.59,109.42,109.5,7391.0,86.3715,86.4741,86.3399,86.403,7391.0
2018-10-16 13:00:00,109.5,109.66,109.5,109.59,7625.0,86.403,86.5293,86.403,86.4741,7625.0
2018-10-16 13:10:00,109.59,109.59,109.51,109.55,3493.0,86.4741,86.4741,86.4109,86.4425,3493.0
2018-10-16 13:20:00,109.52,109.61,109.49,109.56,6317.0,86.4188,86.4898,86.3952,86.4504,6317.0
2018-10-16 13:30:00,109.58,109.71,109.58,109.66,5100.0,86.4662,86.5688,86.4662,86.5293,5100.0
2018-10-16 13:40:00,109.69,109.76,109.61,109.74,8457.0,86.553,86.6082,86.4898,86.5924,8457.0
2018-10-16 13:50:00,109.76,109.81,109.63,109.71,5139.0,86.6082,86.6477,86.5056,86.5688,5139.0
2018-10-16 14:00:00,109.76,109.85,109.71,109.75,8995.0,86.6082,86.6792,86.5688,86.6003,8995.0
2018-10-16 14:10:00,109.76,109.78,109.67,109.69,4214.0,86.6082,86.624,86.5372,86.553,4214.0
2018-10-16 14:20:00,109.69,109.99,109.65,109.99,22602.0,86.553,86.7897,86.5214,86.7897,22602.0
2018-10-16 14:30:00,110.03,110.16,109.94,110.09,10919.0,86.8213,86.9238,86.7502,86.8686,10919.0
2018-10-16 14:40:00,110.09,110.23,109.97,110.22,15230.0,86.8686,86.9791,86.7739,86.9712,15230.0
2018-10-16 14:50:00,110.19,110.19,109.96,110.01,10215.0,86.9475,86.9475,86.766,86.8055,10215.0
2018-10-16 15:00:00,109.99,110.12,109.95,110.03,22384.0,86.7897,86.8923,86.7581,86.8213,22384.0
2018-10-16 15:10:00,110.03,110.26,109.96,110.18,28945.0,86.8213,87.0027,86.766,86.9396,28945.0
2018-10-16 15:20:00,110.17,110.29,110.13,110.17,25520.0,86.9317,87.0264,86.9002,86.9317,25520.0
2018-10-16 15:30:00,110.14,110.23,110.01,110.23,27068.0,86.9081,86.9791,86.8055,86.9791,27068.0
2018-10-16 15:40:00,110.2,110.51,110.12,110.47,48501.0,86.9554,87.2,86.8923,87.1684,48501.0
2018-10-16 15:50:00,110.49,110.5,110.08,110.17,184357.0,87.1842,87.1921,86.8607,86.9317,184357.0
2018-10-17 09:30:00,110.31,110.47,109.99,110.34,15522.0,87.0422,87.1684,86.7897,87.0659,15522.0
2018-10-17 09:40:00,110.37,110.51,110.08,110.27,19500.0,87.0895,87.2,86.8607,87.0106,19500.0
2018-10-17 09:50:00,110.34,110.73,110.2,110.21,26167.0,87.0659,87.3736,86.9554,86.9633,26167.0
2018-10-17 10:00:00,110.27,110.37,109.87,109.95,41423.0,87.0106,87.0895,86.695,86.7581,41423.0
2018-10-17 10:10:00,109.93,110.29,109.82,110.28,31219.0,86.7423,87.0264,86.6555,87.0185,31219.0
2018-10-17 10:20:00,110.27,110.34,110.08,110.19,23096.0,87.0106,87.0659,86.8607,86.9475,23096.0
2018-10-17 10:30:00,110.14,110.55,110.14,110.54,7938.0,86.9081,87.2316,86.9081,87.2237,7938.0
2018-10-17 10:40:00,110.48,110.49,110.07,110.15,13701.0,87.1763,87.1842,86.8528,86.9159,13701.0
2018-10-17 10:50:00,110.13,110.24,110.04,110.22,29869.0,86.9002,86.987,86.8291,86.9712,29869.0
2018-10-17 11:00:00,110.24,110.28,109.94,109.98,15897.0,86.987,87.0185,86.7502,86.7818,15897.0
2018-10-17 11:10:00,110.04,110.26,109.97,110.04,16148.0,86.8291,87.0027,86.7739,86.8291,16148.0
2018-10-17 11:20:00,110.02,110.27,109.9,110.23,13867.0,86.8134,87.0106,86.7187,86.9791,13867.0
2018-10-17 11:30:00,110.29,110.4,110.2,110.29,12500.0,87.0264,87.1132,86.9554,87.0264,12500.0
2018-10-17 11:40:00,110.26,110.49,110.26,110.42,11927.0,87.0027,87.1842,87.0027,87.129,11927.0
2018-10-17 11:50:00,110.39,110.55,110.38,110.53,21740.0,87.1053,87.2316,87.0974,87.2158,21740.0
2018-10-17 12:00:00,110.56,110.76,110.55,110.59,19075.0,87.2395,87.3973,87.2316,87.2631,19075.0
2018-10-17 12:10:00,110.61,110.8,110.43,110.78,4552.0,87.2789,87.4288,87.1369,87.4131,4552.0
2018-10-17 12:20:00,110.83,111.21,110.78,111.15,10229.0,87.4525,87.7524,87.4131,87.705,10229.0
2018-10-17 12:30:00,111.11,111.11,110.9,110.93,4384.0,87.6734,87.6734,87.5077,87.5314,4384.0
2018-10-17 12:40:00,110.94,111.08,110.86,110.98,13687.0,87.5393,87.6498,87.4762,87.5709,13687.0
2018-10-17 12:50:00,110.96,111.0,110.86,110.96,7650.0,87.5551,87.5867,87.4762,87.5551,7650.0
2018-10-17 13:00:00,111.01,111.01,110.88,110.94,5810.0,87.5945,87.5945,87.492,87.5393,5810.0
2018-10-17 13:10:00,110.93,111.02,110.84,110.91,5110.0,87.5314,87.6024,87.4604,87.5156,5110.0
2018-10-17 13:20:00,110.9,110.94,110.78,110.8,3753.0,87.5077,87.5393,87.4131,87.4288,3753.0
2018-10-17 13:30:00,110.84,110.95,110.8,110.91,5250.0,87.4604,87.5472,87.4288,87.5156,5250.0
2018-10-17 13:40:00,110.91,110.96,110.85,110.94,22222.0,87.5156,87.5551,87.4683,87.5393,22222.0
2018-10-17 13:50:00,110.93,111.09,110.93,111.02,4738.0,87.5314,87.6577,87.5314,87.6024,4738.0
2018-10-17 14:00:00,110.99,110.99,110.77,110.96,10681.0,87.5788,87.5788,87.4052,87.5551,10681.0
2018-10-17 14:10:00,110.95,110.95,110.75,110.82,6773.0,87.5472,87.5472,87.3894,87.4446,6773.0
2018-10-17 14:20:00,110.79,110.89,110.74,110.75,9335.0,87.4209,87.4999,87.3815,87.3894,9335.0
2018-10-17 14:30:00,110.75,110.84,110.62,110.75,13362.0,87.3894,87.4604,87.2868,87.3894,13362.0
2018-10-17 14:40:00,110.76,110.88,110.74,110.81,11713.0,87.3973,87.492,87.3815,87.4367,11713.0
2018-10-17 14:50:00,110.79,111.06,110.79,110.96,6408.0,87.4209,87.634,87.4209,87.5551,6408.0
2018-10-17 15:00:00,110.96,111.0,110.72,110.91,19345.0,87.5551,87.5867,87.3657,87.5156,19345.0
2018-10-17 15:10:00,110.9,110.99,110.75,110.79,14666.0,87.5077,87.5788,87.3894,87.4209,14666.0
2018-10-17 15:20:00,110.82,110.99,110.76,110.95,15925.0,87.4446,87.5788,87.3973,87.5472,15925.0
2018-10-17 15:30:00,110.97,111.05,110.79,110.82,27947.0,87.563,87.6261,87.4209,87.4446,27947.0
2018-10-17 15:40:00,110.8,110.82,110.61,110.78,51380.0,87.4288,87.4446,87.2789,87.4131,51380.0
2018-10-17 15:50:00,110.8,110.95,110.73,110.92,80669.0,87.4288,87.5472,87.3736,87.5235,80669.0
2018-10-18 09:30:00,110.82,111.25,110.76,111.08,28442.0,87.4446,87.7839,87.3973,87.6498,28442.0
2018-10-18 09:40:00,111.11,111.38,111.11,111.26,10389.0,87.6734,87.8865,87.6734,87.7918,10389.0
2018-10-18 09:50:00,111.25,111.61,110.97,111.61,20066.0,87.7839,88.068,87.563,88.068,20066.0
2018-10-18 10:00:00,111.68,111.77,111.3,111.3,13515.0,88.1232,88.1942,87.8234,87.8234,13515.0
2018-10-18 10:10:00,111.3,111.65,111.3,111.64,21699.0,87.8234,88.0995,87.8234,88.0917,21699.0
2018-10-18 10:20:00,111.65,111.82,111.61,111.82,16753.0,88.0995,88.2337,88.068,88.2337,16753.0
2018-10-18 10:30:00,111.81,111.98,111.71,111.82,18394.0,88.2258,88.3599,88.1469,88.2337,18394.0
2018-10-18 10:40:00,111.86,111.9,111.72,111.78,14924.0,88.2653,88.2968,88.1548,88.2021,14924.0
2018-10-18 10:50:00,111.8,112.17,111.8,112.17,17862.0,88.2179,88.5099,88.2179,88.5099,17862.0
2018-10-18 11:00:00,112.13,112.17,111.77,111.81,23047.0,88.4783,88.5099,88.1942,88.2258,23047.0
2018-10-18 11:10:00,111.79,111.95,111.72,111.94,15589.0,88.21,88.3363,88.1548,88.3284,15589.0
2018-10-18 11:20:00,111.92,112.04,111.84,111.9,20107.0,88.3126,88.4073,88.2495,88.2968,20107.0
2018-10-18 11:30:00,111.88,111.91,111.63,111.79,24818.0,88.281,88.3047,88.0838,88.21,24818.0
2018-10-18 11:40:00,111.77,111.85,111.57,111.67,41252.0,88.1942,88.2574,88.0364,88.1153,41252.0
2018-10-18 11:50:00,111.68,111.68,111.37,111.55,55986.0,88.1232,88.1232,87.8786,88.0206,55986.0
2018-10-18 12:00:00,111.51,111.63,111.41,111.57,28569.0,87.9891,88.0838,87.9102,88.0364,28569.0
2018-10-18 12:10:00,111.57,111.64,111.5,111.52,49318.0,88.0364,88.0917,87.9812,87.997,49318.0
2018-10-18 12:20:00,111.52,111.64,111.5,111.55,24888.0,87.997,88.0917,87.9812,88.0206,24888.0
2018-10-18 12:30:00,111.57,111.76,111.55,111.66,22248.0,88.0364,88.1863,88.0206,88.1074,22248.0
2018-10-18 12:40:00,111.67,111.86,111.67,111.83,16601.0,88.1153,88.2653,88.1153,88.2416,16601.0
2018-10-18 12:50:00,111.85,111.98,111.75,111.95,21426.0,88.2574,88.3599,88.1785,88.3363,21426.0
2018-10-18 13:00:00,111.94,111.94,111.69,111.73,15198.0,88.3284,88.3284,88.1311,88.1627,15198.0
2018-10-18 13:10:00,111.73,111.75,111.61,111.67,18048.0,88.1627,88.1785,88.068,88.1153,18048.0
2018-10-18 13:20:00,111.69,111.78,111.55,111.61,27540.0,88.1311,88.2021,88.0206,88.068,27540.0
2018-10-18 13:30:00,111.61,111.71,111.47,111.5,41139.0,88.068,88.1469,87.9575,87.9812,41139.0
2018-10-18 13:40:00,111.51,111.52,110.96,111.19,40431.0,87.9891,87.997,87.5551,87.7366,40431.0
2018-10-18 13:50:00,111.24,111.36,111.15,111.25,21295.0,87.776,87.8707,87.705,87.7839,21295.0
2018-10-18 14:00:00,111.26,111.61,111.24,111.51,28203.0,87.7918,88.068,87.776,87.9891,28203.0
2018-10-18 14:10:00,111.46,111.48,111.36,111.46,15196.0,87.9496,87.9654,87.8707,87.9496,15196.0
2018-10-18 14:20:00,111.45,111.72,111.43,111.46,37026.0,87.9417,88.1548,87.926,87.9496,37026.0
2018-10-18 14:30:00,111.45,111.7,111.43,111.52,26206.0,87.9417,88.139,87.926,87.997,26206.0
2018-10-18 14:40:00,111.53,111.75,111.48,111.55,19590.0,88.0049,88.1785,87.9654,88.0206,19590.0
2018-10-18 14:50:00,111.55,111.73,111.54,111.69,26096.0,88.0206,88.1627,88.0127,88.1311,26096.0
2018-10-18 15:00:00,111.7,111.74,111.5,111.53,26713.0,88.139,88.1706,87.9812,88.0049,26713.0
2018-10-18 15:10:00,111.52,111.8,111.47,111.69,23262.0,87.997,88.2179,87.9575,88.1311,23262.0
2018-10-18 15:20:00,111.7,112.02,111.64,111.98,28026.0,88.139,88.3915,88.0917,88.3599,28026.0
2018-10-18 15:30:00,111.96,111.96,111.64,111.85,29447.0,88.3442,88.3442,88.0917,88.2574,29447.0
2018-10-18 15:40:00,111.84,111.98,111.6,111.84,44838.0,88.2495,88.3599,88.0601,88.2495,44838.0
2018-10-18 15:50:00,111.81,111.86,111.62,111.75,106777.0,88.2258,88.2653,88.0759,88.1785,106777.0
2018-10-19 09:30:00,111.89,112.35,111.78,112.31,72628.0,88.2889,88.6519,88.2021,88.6203,72628.0
2018-10-19 09:40:00,112.43,112.57,112.18,112.19,12853.0,88.715,88.8255,88.5178,88.5256,12853.0
2018-10-19 09:50:00,112.22,112.5,112.22,112.42,11655.0,88.5493,88.7703,88.5493,88.7071,11655.0
2018-10-19 10:00:00,112.35,112.77,112.16,112.77,25470.0,88.6519,88.9833,88.502,88.9833,25470.0
2018-10-19 10:10:00,112.8,112.9,112.5,112.6,18731.0,89.007,89.0859,88.7703,88.8492,18731.0
2018-10-19 10:20:00,112.61,112.78,112.45,112.48,17941.0,88.8571,88.9912,88.7308,88.7545,17941.0
2018-10-19 10:30:00,112.48,112.6,112.3,112.33,12376.0,88.7545,88.8492,88.6124,88.6361,12376.0
2018-10-19 10:40:00,112.32,112.61,112.28,112.57,12843.0,88.6282,88.8571,88.5967,88.8255,12843.0
2018-10-19 10:50:00,112.62,112.88,112.61,112.88,16286.0,88.8649,89.0701,88.8571,89.0701,16286.0
2018-10-19 11:00:00,112.9,112.9,112.61,112.72,12483.0,89.0859,89.0859,88.8571,88.9438,12483.0
2018-10-19 11:10:00,112.73,112.87,112.69,112.7,13579.0,88.9517,89.0622,88.9202,88.9281,13579.0
2018-10-19 11:20:00,112.73,112.73,112.46,112.53,11085.0,88.9517,88.9517,88.7387,88.7939,11085.0
2018-10-19 11:30:00,112.52,112.56,112.38,112.45,11726.0,88.786,88.8176,88.6756,88.7308,11726.0
2018-10-19 11:40:00,112.47,112.63,112.47,112.54,7400.0,88.7466,88.8728,88.7466,88.8018,7400.0
2018-10-19 11:50:00,112.5,112.72,112.48,112.68,8111.0,88.7703,88.9438,88.7545,88.9123,8111.0
2018-10-19 12:00:00,112.66,112.76,112.57,112.67,10656.0,88.8965,88.9754,88.8255,88.9044,10656.0
2018-10-19 12:10:00,112.64,112.71,112.47,112.57,13442.0,88.8807,88.936,88.7466,88.8255,13442.0
2018-10-19 12:20:00,112.5,112.53,112.32,112.41,12840.0,88.7703,88.7939,88.6282,88.6992,12840.0
2018-10-19 12:30:00,112.41,112.5,112.28,112.39,11585.0,88.6992,88.7703,88.5967,88.6835,11585.0
2018-10-19 12:40:00,112.34,112.43,112.31,112.4,12281.0,88.644,88.715,88.6203,88.6913,12281.0
2018-10-19 12:50:00,112.37,112.45,112.34,112.45,13945.0,88.6677,88.7308,88.644,88.7308,13945.0
2018-10-19 13:00:00,112.41,112.47,112.31,112.38,11606.0,88.6992,88.7466,88.6203,88.6756,11606.0
2018-10-19 13:10:00,112.39,112.59,112.39,112.57,7734.0,88.6835,88.8413,88.6835,88.8255,7734.0
2018-10-19 13:20:00,112.56,112.81,112.56,112.8,9586.0,88.8176,89.0149,88.8176,89.007,9586.0
2018-10-19 13:30:00,112.78,112.82,112.52,112.56,11743.0,88.9912,89.0228,88.786,88.8176,11743.0
2018-10-19 13:40:00,112.59,112.6,112.36,112.42,7700.0,88.8413,88.8492,88.6598,88.7071,7700.0
2018-10-19 13:50:00,112.43,112.49,112.38,112.43,7339.0,88.715,88.7624,88.6756,88.715,7339.0
2018-10-19 14:00:00,112.4,112.42,112.18,112.21,28396.0,88.6913,88.7071,88.5178,88.5414,28396.0
2018-10-19 14:10:00,112.22,112.42,112.21,112.38,13466.0,88.5493,88.7071,88.5414,88.6756,13466.0
2018-10-19 14:20:00,112.35,112.49,112.33,112.41,10978.0,88.6519,88.7624,88.6361,88.6992,10978.0
2018-10-19 14:30:00,112.43,112.62,112.38,112.49,9784.0,88.715,88.8649,88.6756,88.7624,9784.0
2018-10-19 14:40:00,112.52,112.7,112.39,112.7,12990.0,88.786,88.9281,88.6835,88.9281,12990.0
2018-10-19 14:50:00,112.67,112.7,112.44,112.45,6993.0,88.9044,88.9281,88.7229,88.7308,6993.0
2018-10-19 15:00:00,112.49,112.52,112.35,112.46,13227.0,88.7624,88.786,88.6519,88.7387,13227.0
2018-10-19 15:10:00,112.45,112.59,112.44,112.59,17611.0,88.7308,88.8413,88.7229,88.8413,17611.0
2018-10-19 15:20:00,112.57,112.76,112.53,112.76,14329.0,88.8255,88.9754,88.7939,88.9754,14329.0
2018-10-19 15:30:00,112.75,112.91,112.71,112.82,38583.0,88.9675,89.0938,88.936,89.0228,38583.0
2018-10-19 15:40:00,112.78,112.84,112.61,112.63,47907.0,88.9912,89.0385,88.8571,88.8728,47907.0
2018-10-19 15:50:00,112.64,112.74,112.53,112.58,84438.0,88.8807,88.9596,88.7939,88.8334,84438.0
2018-10-22 09:30:00,113.2,113.2,112.67,113.06,22964.0,89.3226,89.3226,88.9044,89.2121,22964.0
2018-10-22 09:40:00,113.06,113.4,113.06,113.24,17515.0,89.2121,89.4804,89.2121,89.3542,17515.0
2018-10-22 09:50:00,113.21,113.21,112.9,112.96,15389.0,89.3305,89.3305,89.0859,89.1332,15389.0
2018-10-22 10:00:00,112.9,112.98,112.62,112.62,17301.0,89.0859,89.149,88.8649,88.8649,17301.0
2018-10-22 10:10:00,112.61,112.77,112.44,112.52,15318.0,88.8571,88.9833,88.7229,88.786,15318.0
2018-10-22 10:20:00,112.49,112.8,112.45,112.79,19074.0,88.7624,89.007,88.7308,88.9991,19074.0
2018-10-22 10:30:00,112.78,112.8,112.66,112.69,11898.0,88.9912,89.007,88.8965,88.9202,11898.0
2018-10-22 10:40:00,112.67,112.98,112.66,112.98,13972.0,88.9044,89.149,88.8965,89.149,13972.0
2018-10-22 10:50:00,113.03,113.05,112.66,112.76,7822.0,89.1885,89.2042,88.8965,88.9754,7822.0
2018-10-22 11:00:00,112.74,112.77,112.63,112.76,11181.0,88.9596,88.9833,88.8728,88.9754,11181.0
2018-10-22 11:10:00,112.74,112.74,112.53,112.59,16981.0,88.9596,88.9596,88.7939,88.8413,16981.0
2018-10-22 11:20:00,112.5,112.53,112.34,112.43,6691.0,88.7703,88.7939,88.644,88.715,6691.0
2018-10-22 11:30:00,112.4,112.64,112.4,112.64,23212.0,88.6913,88.8807,88.6913,88.8807,23212.0
2018-10-22 11:40:00,112.62,112.66,112.51,112.53,7600.0,88.8649,88.8965,88.7781,88.7939,7600.0
2018-10-22 11:50:00,112.63,112.7,112.53,112.67,6797.0,88.8728,88.9281,88.7939,88.9044,6797.0
2018-10-22 12:00:00,112.64,112.8,112.64,112.72,5343.0,88.8807,89.007,88.8807,88.9438,5343.0
2018-10-22 12:10:00,112.6,112.61,112.45,112.51,9840.0,88.8492,88.8571,88.7308,88.7781,9840.0
2018-10-22 12:20:00,112.48,112.59,112.44,112.55,11516.0,88.7545,88.8413,88.7229,88.8097,11516.0
2018-10-22 12:30:00,112.62,112.63,112.47,112.5,18060.0,88.8649,88.8728,88.7466,88.7703,18060.0
2018-10-22 12:40:00,112.48,112.65,112.45,112.5,26526.0,88.7545,88.8886,88.7308,88.7703,26526.0
2018-10-22 12:50:00,112.54,112.75,112.52,112.73,7570.0,88.8018,88.9675,88.786,88.9517,7570.0
2018-10-22 13:00:00,112.7,112.9,112.69,112.89,6257.0,88.9281,89.0859,88.9202,89.078,6257.0
2018-10-22 13:10:00,112.87,113.03,112.81,113.01,8482.0,89.0622,89.1885,89.0149,89.1727,8482.0
2018-10-22 13:20:00,112.98,113.0,112.81,112.82,4167.0,89.149,89.1648,89.0149,89.0228,4167.0
2018-10-22 13:30:00,112.82,112.89,112.66,112.78,11059.0,89.0228,89.078,88.8965,88.9912,11059.0
2018-10-22 13:40:00,112.79,113.05,112.77,112.99,18697.0,88.9991,89.2042,88.9833,89.1569,18697.0
2018-10-22 13:50:00,112.91,112.95,112.82,112.82,4060.0,89.0938,89.1253,89.0228,89.0228,4060.0
2018-10-22 14:00:00,112.82,112.94,112.82,112.87,26153.0,89.0228,89.1174,89.0228,89.0622,26153.0
2018-10-22 14:10:00,112.88,112.89,112.69,112.76,20778.0,89.0701,89.078,88.9202,88.9754,20778.0
2018-10-22 14:20:00,112.76,112.77,112.49,112.59,12386.0,88.9754,88.9833,88.7624,88.8413,12386.0
2018-10-22 14:30:00,112.56,112.66,112.54,112.61,37251.0,88.8176,88.8965,88.8018,88.8571,37251.0
2018-10-22 14:40:00,112.62,112.71,112.59,112.66,23787.0,88.8649,88.936,88.8413,88.8965,23787.0
2018-10-22 14:50:00,112.65,112.7,112.56,112.6,22655.0,88.8886,88.9281,88.8176,88.8492,22655.0
2018-10-22 15:00:00,112.58,112.82,112.52,112.6,19737.0,88.8334,89.0228,88.786,88.8492,19737.0
2018-10-22 15:10:00,112.59,112.75,112.58,112.59,29971.0,88.8413,88.9675,88.8334,88.8413,29971.0
2018-10-22 15:20:00,112.6,112.69,112.55,112.66,28933.0,88.8492,88.9202,88.8097,88.8965,28933.0
2018-10-22 15:30:00,112.69,112.7,112.4,112.5,46781.0,88.9202,88.9281,88.6913,88.7703,46781.0
2018-10-22 15:40:00,112.49,112.6,112.42,112.48,69948.0,88.7624,88.8492,88.7071,88.7545,69948.0
2018-10-22 15:50:00,112.48,112.58,112.46,112.53,106988.0,88.7545,88.8334,88.7387,88.7939,106988.0
2018-10-23 09:30:00,111.71,112.86,111.71,112.73,46032.0,88.1469,89.0543,88.1469,88.9517,46032.0
2018-10-23 09:40:00,112.77,112.84,112.28,112.3,18031.0,88.9833,89.0385,88.5967,88.6124,18031.0
2018-10-23 09:50:00,112.29,112.3,111.94,112.16,20615.0,88.6045,88.6124,88.3284,88.502,20615.0
2018-10-23 10:00:00,112.05,112.31,112.04,112.15,15662.0,88.4152,88.6203,88.4073,88.4941,15662.0
2018-10-23 10:10:00,112.24,112.34,112.03,112.15,29805.0,88.5651,88.644,88.3994,88.4941,29805.0
2018-10-23 10:20:00,112.13,112.33,112.11,112.3,43642.0,88.4783,88.6361,88.4625,88.6124,43642.0
2018-10-23 10:30:00,112.32,112.39,112.07,112.39,40421.0,88.6282,88.6835,88.431,88.6835,40421.0
2018-10-23 10:40:00,112.4,112.54,112.34,112.34,15685.0,88.6913,88.8018,88.644,88.644,15685.0
2018-10-23 10:50:00,112.38,112.62,112.38,112.4,19987.0,88.6756,88.8649,88.6756,88.6913,19987.0
2018-10-23 11:00:00,112.37,112.5,112.16,112.36,17621.0,88.6677,88.7703,88.502,88.6598,17621.0
2018-10-23 11:10:00,112.34,112.37,112.07,112.15,24775.0,88.644,88.6677,88.431,88.4941,24775.0
2018-10-23 11:20:00,112.16,112.22,111.7,111.7,21617.0,88.502,88.5493,88.139,88.139,21617.0
2018-10-23 11:30:00,111.71,111.8,111.57,111.65,14784.0,88.1469,88.2179,88.0364,88.0995,14784.0
2018-10-23 11:40:00,111.65,112.02,111.65,111.94,38124.0,88.0995,88.3915,88.0995,88.3284,38124.0
2018-10-23 11:50:00,111.94,112.02,111.8,111.98,26401.0,88.3284,88.3915,88.2179,88.3599,26401.0
2018-10-23 12:00:00,112.01,112.22,111.96,112.22,30360.0,88.3836,88.5493,88.3442,88.5493,30360.0
2018-10-23 12:10:00,112.24,112.3,112.09,112.09,17994.0,88.5651,88.6124,88.4467,88.4467,17994.0
2018-10-23 12:20:00,112.11,112.16,112.05,112.07,13019.0,88.4625,88.502,88.4152,88.431,13019.0
2018-10-23 12:30:00,112.07,112.18,111.98,112.01,27987.0,88.431,88.5178,88.3599,88.3836,27987.0
2018-10-23 12:40:00,112.01,112.43,112.01,112.41,13321.0,88.3836,88.715,88.3836,88.6992,13321.0
2018-10-23 12:50:00,112.39,112.39,112.13,112.2,10256.0,88.6835,88.6835,88.4783,88.5335,10256.0
2018-10-23 13:00:00,112.2,112.57,112.16,112.56,20735.0,88.5335,88.8255,88.502,88.8176,20735.0
2018-10-23 13:10:00,112.57,112.71,112.52,112.64,14748.0,88.8255,88.936,88.786,88.8807,14748.0
2018-10-23 13:20:00,112.61,112.86,112.54,112.76,13672.0,88.8571,89.0543,88.8018,88.9754,13672.0
2018-10-23 13:30:00,112.79,112.85,112.54,112.62,13032.0,88.9991,89.0464,88.8018,88.8649,13032.0
2018-10-23 13:40:00,112.63,112.67,112.54,112.64,10199.0,88.8728,88.9044,88.8018,88.8807,10199.0
2018-10-23 13:50:00,112.63,112.71,112.52,112.54,10697.0,88.8728,88.936,88.786,88.8018,10697.0
2018-10-23 14:00:00,112.55,112.84,112.55,112.8,17564.0,88.8097,89.0385,88.8097,89.007,17564.0
2018-10-23 14:10:00,112.83,113.18,112.83,113.18,20908.0,89.0306,89.3068,89.0306,89.3068,20908.0
2018-10-23 14:20:00,113.18,113.28,113.09,113.11,14741.0,89.3068,89.3857,89.2358,89.2516,14741.0
2018-10-23 14:30:00,113.13,113.27,113.11,113.24,16349.0,89.2674,89.3778,89.2516,89.3542,16349.0
2018-10-23 14:40:00,113.22,113.31,113.17,113.26,17771.0,89.3384,89.4094,89.2989,89.3699,17771.0
2018-10-23 14:50:00,113.25,113.41,113.22,113.23,21512.0,89.3621,89.4883,89.3384,89.3463,21512.0
2018-10-23 15:00:00,113.25,113.48,113.23,113.36,13493.0,89.3621,89.5435,89.3463,89.4489,13493.0
2018-10-23 15:10:00,113.35,113.5,113.28,113.3,20828.0,89.441,89.5593,89.3857,89.4015,20828.0
2018-10-23 15:20:00,113.32,113.56,113.32,113.37,32007.0,89.4173,89.6067,89.4173,89.4567,32007.0
2018-10-23 15:30:00,113.37,113.41,113.22,113.27,38047.0,89.4567,89.4883,89.3384,89.3778,38047.0
2018-10-23 15:40:00,113.28,113.31,113.01,113.15,50653.0,89.3857,89.4094,89.1727,89.2831,50653.0
2018-10-23 15:50:00,113.14,113.29,113.0,113.19,145966.0,89.2753,89.3936,89.1648,89.3147,145966.0
2018-10-24 09:30:00,113.36,113.98,113.36,113.71,21502.0,89.4489,89.9381,89.4489,89.725,21502.0
2018-10-24 09:40:00,113.77,113.95,113.25,113.25,25302.0,89.7724,89.9144,89.3621,89.3621,25302.0
2018-10-24 09:50:00,113.19,113.68,113.09,113.54,13182.0,89.3147,89.7014,89.2358,89.5909,13182.0
2018-10-24 10:00:00,113.52,113.83,113.5,113.7,8159.0,89.5751,89.8197,89.5593,89.7171,8159.0
2018-10-24 10:10:00,113.72,114.06,113.72,113.87,13187.0,89.7329,90.0012,89.7329,89.8513,13187.0
2018-10-24 10:20:00,113.94,114.21,113.93,114.18,19565.0,89.9065,90.1196,89.8986,90.0959,19565.0
2018-10-24 10:30:00,114.15,114.66,114.14,114.49,16270.0,90.0722,90.4746,90.0643,90.3405,16270.0
2018-10-24 10:40:00,114.44,114.6,114.17,114.31,13982.0,90.301,90.4273,90.088,90.1985,13982.0
2018-10-24 10:50:00,114.4,114.83,114.38,114.78,33205.0,90.2695,90.6088,90.2537,90.5693,33205.0
2018-10-24 11:00:00,114.75,114.78,114.29,114.37,18318.0,90.5457,90.5693,90.1827,90.2458,18318.0
2018-10-24 11:10:00,114.33,115.13,114.33,114.98,42551.0,90.2143,90.8455,90.2143,90.7271,42551.0
2018-10-24 11:20:00,115.01,115.33,114.95,115.0,24693.0,90.7508,91.0033,90.7035,90.7429,24693.0
2018-10-24 11:30:00,115.0,115.13,114.89,115.02,21336.0,90.7429,90.8455,90.6561,90.7587,21336.0
2018-10-24 11:40:00,115.0,115.33,114.87,115.27,30515.0,90.7429,91.0033,90.6403,90.956,30515.0
2018-10-24 11:50:00,115.24,115.44,115.17,115.44,28549.0,90.9323,91.0901,90.8771,91.0901,28549.0
2018-10-24 12:00:00,115.45,115.57,115.33,115.48,67712.0,91.098,91.1927,91.0033,91.1217,67712.0
2018-10-24 12:10:00,115.5,115.63,115.48,115.61,26653.0,91.1375,91.24,91.1217,91.2243,26653.0
2018-10-24 12:20:00,115.61,115.76,115.57,115.76,17470.0,91.2243,91.3426,91.1927,91.3426,17470.0
2018-10-24 12:30:00,115.74,115.77,115.48,115.48,16716.0,91.3268,91.3505,91.1217,91.1217,16716.0
2018-10-24 12:40:00,115.46,115.72,115.41,115.65,24812.0,91.1059,91.3111,91.0664,91.2558,24812.0
2018-10-24 12:50:00,115.59,115.84,115.53,115.69,14734.0,91.2085,91.4057,91.1611,91.2874,14734.0
2018-10-24 13:00:00,115.64,115.64,115.32,115.34,32989.0,91.2479,91.2479,90.9954,91.0112,32989.0
2018-10-24 13:10:00,115.33,115.6,115.28,115.58,19112.0,91.0033,91.2164,90.9639,91.2006,19112.0
2018-10-24 13:20:00,115.53,115.64,115.43,115.45,11523.0,91.1611,91.2479,91.0822,91.098,11523.0
2018-10-24 13:30:00,115.46,115.73,115.39,115.55,21080.0,91.1059,91.3189,91.0507,91.1769,21080.0
2018-10-24 13:40:00,115.54,115.9,115.5,115.86,16843.0,91.169,91.4531,91.1375,91.4215,16843.0
2018-10-24 13:50:00,115.86,115.99,115.73,115.74,15796.0,91.4215,91.5241,91.3189,91.3268,15796.0
2018-10-24 14:00:00,115.74,115.74,115.48,115.55,24469.0,91.3268,91.3268,91.1217,91.1769,24469.0
2018-10-24 14:10:00,115.54,115.67,115.48,115.61,41277.0,91.169,91.2716,91.1217,91.2243,41277.0
2018-10-24 14:20:00,115.66,116.17,115.58,116.05,16072.0,91.2637,91.6661,91.2006,91.5714,16072.0
2018-10-24 14:30:00,116.09,116.36,116.07,116.25,22905.0,91.603,91.8161,91.5872,91.7293,22905.0
2018-10-24 14:40:00,116.26,116.27,116.1,116.14,34591.0,91.7372,91.745,91.6109,91.6425,34591.0
2018-10-24 14:50:00,116.11,116.18,116.01,116.01,46395.0,91.6188,91.674,91.5399,91.5399,46395.0
2018-10-24 15:00:00,115.99,115.99,115.7,115.8,60402.0,91.5241,91.5241,91.2953,91.3742,60402.0
2018-10-24 15:10:00,115.81,116.18,115.8,116.09,26653.0,91.3821,91.674,91.3742,91.603,26653.0
2018-10-24 15:20:00,116.07,116.07,115.77,115.86,33811.0,91.5872,91.5872,91.3505,91.4215,33811.0
2018-10-24 15:30:00,115.87,116.17,115.78,116.17,46629.0,91.4294,91.6661,91.3584,91.6661,46629.0
2018-10-24 15:40:00,116.17,116.24,115.94,115.96,73466.0,91.6661,91.7214,91.4847,91.5004,73466.0
2018-10-24 15:50:00,115.96,115.99,115.63,115.67,155573.0,91.5004,91.5241,91.24,91.2716,155573.0
2018-10-25 09:30:00,116.3,116.3,114.92,115.36,65680.0,91.7687,91.7687,90.6798,91.027,65680.0
2018-10-25 09:40:00,115.26,115.71,115.25,115.31,46086.0,90.9481,91.3032,90.9402,90.9875,46086.0
2018-10-25 09:50:00,115.21,115.81,115.02,115.53,29332.0,90.9086,91.3821,90.7587,91.1611,29332.0
2018-10-25 10:00:00,115.5,115.74,115.11,115.11,120638.0,91.1375,91.3268,90.8297,90.8297,120638.0
2018-10-25 10:10:00,115.03,115.68,115.0,115.5,36975.0,90.7666,91.2795,90.7429,91.1375,36975.0
2018-10-25 10:20:00,115.47,115.72,115.23,115.4,46869.0,91.1138,91.3111,90.9244,91.0586,46869.0
2018-10-25 10:30:00,115.33,115.92,115.2,115.46,43602.0,91.0033,91.4689,90.9007,91.1059,43602.0
2018-10-25 10:40:00,115.52,115.73,115.38,115.67,30932.0,91.1532,91.3189,91.0428,91.2716,30932.0
2018-10-25 10:50:00,115.69,115.92,115.65,115.81,35442.0,91.2874,91.4689,91.2558,91.3821,35442.0
2018-10-25 11:00:00,115.81,116.02,115.44,115.48,48224.0,91.3821,91.5478,91.0901,91.1217,48224.0
2018-10-25 11:10:00,115.56,115.96,115.52,115.96,70157.0,91.1848,91.5004,91.1532,91.5004,70157.0
2018-10-25 11:20:00,115.91,116.21,115.91,116.03,22368.0,91.461,91.6977,91.461,91.5557,22368.0
2018-10-25 11:30:00,116.02,116.13,115.98,116.06,31109.0,91.5478,91.6346,91.5162,91.5793,31109.0
2018-10-25 11:40:00,116.05,116.15,115.96,116.13,46088.0,91.5714,91.6504,91.5004,91.6346,46088.0
2018-10-25 11:50:00,116.15,116.24,115.92,116.11,20956.0,91.6504,91.7214,91.4689,91.6188,20956.0
2018-10-25 12:00:00,116.06,116.23,115.98,116.11,14904.0,91.5793,91.7135,91.5162,91.6188,14904.0
2018-10-25 12:10:00,116.09,116.13,115.69,115.72,38160.0,91.603,91.6346,91.2874,91.3111,38160.0
2018-10-25 12:20:00,115.74,116.16,115.74,116.16,22966.0,91.3268,91.6582,91.3268,91.6582,22966.0
2018-10-25 12:30:00,116.12,116.28,116.08,116.28,8225.0,91.6267,91.7529,91.5951,91.7529,8225.0
2018-10-25 12:40:00,116.28,116.31,116.16,116.18,10637.0,91.7529,91.7766,91.6582,91.674,10637.0
2018-10-25 12:50:00,116.21,116.24,116.13,116.24,9484.0,91.6977,91.7214,91.6346,91.7214,9484.0
2018-10-25 13:00:00,116.29,116.33,116.04,116.15,76968.0,91.7608,91.7924,91.5636,91.6504,76968.0
2018-10-25 13:10:00,116.17,116.23,116.06,116.1,21624.0,91.6661,91.7135,91.5793,91.6109,21624.0
2018-10-25 13:20:00,116.07,116.43,116.07,116.35,74814.0,91.5872,91.8713,91.5872,91.8082,74814.0
2018-10-25 13:30:00,116.34,116.58,116.33,116.4,34221.0,91.8003,91.9897,91.7924,91.8476,34221.0
2018-10-25 13:40:00,116.43,116.5,116.3,116.36,52847.0,91.8713,91.9265,91.7687,91.8161,52847.0
2018-10-25 13:50:00,116.38,116.38,116.1,116.24,19870.0,91.8318,91.8318,91.6109,91.7214,19870.0
2018-10-25 14:00:00,116.24,116.35,116.2,116.35,37524.0,91.7214,91.8082,91.6898,91.8082,37524.0
2018-10-25 14:10:00,116.36,116.44,116.22,116.37,48474.0,91.8161,91.8792,91.7056,91.824,48474.0
2018-10-25 14:20:00,116.38,116.63,116.35,116.6,70815.0,91.8318,92.0291,91.8082,92.0054,70815.0
2018-10-25 14:30:00,116.63,116.9,116.61,116.89,31574.0,92.0291,92.2422,92.0133,92.2343,31574.0
2018-10-25 14:40:00,116.89,117.03,116.83,116.85,21152.0,92.2343,92.3447,92.1869,92.2027,21152.0
2018-10-25 14:50:00,116.85,116.85,116.54,116.54,18724.0,92.2027,92.2027,91.9581,91.9581,18724.0
2018-10-25 15:00:00,116.55,116.74,116.49,116.72,39828.0,91.966,92.1159,91.9186,92.1001,39828.0
2018-10-25 15:10:00,116.71,116.94,116.7,116.84,44002.0,92.0922,92.2737,92.0843,92.1948,44002.0
2018-10-25 15:20:00,116.85,116.92,116.7,116.71,32532.0,92.2027,92.2579,92.0843,92.0922,32532.0
2018-10-25 15:30:00,116.73,116.83,116.58,116.81,96104.0,92.108,92.1869,91.9897,92.1711,96104.0
2018-10-25 15:40:00,116.81,116.81,116.67,116.68,129808.0,92.1711,92.1711,92.0607,92.0686,129808.0
2018-10-25 15:50:00,116.68,116.93,116.35,116.81,211967.0,92.0686,92.2658,91.8082,92.1711,211967.0
2018-10-26 09:30:00,116.75,116.75,111.21,111.95,255974.0,92.1238,92.1238,87.7524,88.3363,255974.0
2018-10-26 09:40:00,112.02,112.03,110.52,110.7,160097.0,88.3915,88.3994,87.2079,87.3499,160097.0
2018-10-26 09:50:00,110.7,110.87,110.31,110.74,82107.0,87.3499,87.4841,87.0422,87.3815,82107.0
2018-10-26 10:00:00,110.7,110.83,109.35,109.7,105877.0,87.3499,87.4525,86.2847,86.5609,105877.0
2018-10-26 10:10:00,109.68,110.12,109.68,109.95,87592.0,86.5451,86.8923,86.5451,86.7581,87592.0
2018-10-26 10:20:00,109.99,110.25,109.05,109.21,125137.0,86.7897,86.9948,86.048,86.1742,125137.0
2018-10-26 10:30:00,109.19,109.31,108.77,108.78,80035.0,86.1584,86.2531,85.827,85.8349,80035.0
2018-10-26 10:40:00,108.81,109.17,108.47,108.59,105205.0,85.8586,86.1427,85.5903,85.685,105205.0
2018-10-26 10:50:00,108.45,108.59,107.82,107.87,133253.0,85.5745,85.685,85.0774,85.1169,133253.0
2018-10-26 11:00:00,107.88,107.94,107.58,107.71,63757.0,85.1248,85.1721,84.888,84.9906,63757.0
2018-10-26 11:10:00,107.74,107.91,107.65,107.79,115274.0,85.0143,85.1484,84.9433,85.0537,115274.0
2018-10-26 11:20:00,107.84,107.84,107.21,107.51,66791.0,85.0932,85.0932,84.5961,84.8328,66791.0
2018-10-26 11:30:00,107.51,108.67,107.51,108.14,52361.0,84.8328,85.7481,84.8328,85.3299,52361.0
2018-10-26 11:40:00,108.19,108.34,107.69,107.78,75336.0,85.3694,85.4877,84.9748,85.0458,75336.0
2018-10-26 11:50:00,107.74,107.89,107.38,107.41,89830.0,85.0143,85.1326,84.7302,84.7539,89830.0
2018-10-26 12:00:00,107.45,108.87,107.16,108.57,80301.0,84.7855,85.9059,84.5566,85.6692,80301.0
2018-10-26 12:10:00,108.46,108.93,108.26,108.83,65827.0,85.5824,85.9533,85.4246,85.8744,65827.0
2018-10-26 12:20:00,108.84,109.13,108.75,108.83,61292.0,85.8823,86.1111,85.8112,85.8744,61292.0
2018-10-26 12:30:00,108.83,108.93,108.5,108.66,46489.0,85.8744,85.9533,85.614,85.7402,46489.0
2018-10-26 12:40:00,108.69,108.97,108.61,108.97,48769.0,85.7639,85.9848,85.7008,85.9848,48769.0
2018-10-26 12:50:00,108.98,109.05,108.85,108.99,58150.0,85.9927,86.048,85.8902,86.0006,58150.0
2018-10-26 13:00:00,108.98,109.22,108.95,109.06,31948.0,85.9927,86.1821,85.9691,86.0559,31948.0
2018-10-26 13:10:00,109.08,109.09,108.57,108.8,50106.0,86.0716,86.0795,85.6692,85.8507,50106.0
2018-10-26 13:20:00,108.8,108.98,108.75,108.8,46537.0,85.8507,85.9927,85.8112,85.8507,46537.0
2018-10-26 13:30:00,108.76,108.84,108.45,108.74,62959.0,85.8191,85.8823,85.5745,85.8034,62959.0
2018-10-26 13:40:00,108.71,109.18,108.7,109.06,47671.0,85.7797,86.1505,85.7718,86.0559,47671.0
2018-10-26 13:50:00,109.1,109.13,108.9,109.1,16014.0,86.0874,86.1111,85.9296,86.0874,16014.0
2018-10-26 14:00:00,109.11,109.15,108.86,108.87,26796.0,86.0953,86.1269,85.898,85.9059,26796.0
2018-10-26 14:10:00,108.87,109.03,108.45,108.45,64773.0,85.9059,86.0322,85.5745,85.5745,64773.0
2018-10-26 14:20:00,108.45,109.58,107.91,108.01,97327.0,85.5745,86.4662,85.1484,85.2273,97327.0
2018-10-26 14:30:00,108.01,108.46,108.01,108.37,64952.0,85.2273,85.5824,85.2273,85.5114,64952.0
2018-10-26 14:40:00,108.37,108.43,107.93,108.1,74935.0,85.5114,85.5587,85.1642,85.2984,74935.0
2018-10-26 14:50:00,108.09,108.11,107.26,107.32,86210.0,85.2905,85.3062,84.6355,84.6829,86210.0
2018-10-26 15:00:00,107.31,107.32,106.41,106.56,156250.0,84.675,84.6829,83.9648,84.0832,156250.0
2018-10-26 15:10:00,106.53,106.66,106.07,106.58,87433.0,84.0595,84.1621,83.6965,84.099,87433.0
2018-10-26 15:20:00,106.52,107.11,106.47,107.04,109622.0,84.0516,84.5172,84.0122,84.4619,109622.0
2018-10-26 15:30:00,107.02,107.08,106.59,106.72,170229.0,84.4462,84.4935,84.1069,84.2094,170229.0
2018-10-26 15:40:00,106.73,106.73,105.95,106.32,280231.0,84.2173,84.2173,83.6019,83.8938,280231.0
2018-10-26 15:50:00,106.35,106.61,105.57,105.92,441995.0,83.9175,84.1226,83.302,83.5782,441995.0
2018-10-29 09:30:00,106.47,108.02,106.31,107.26,67911.0,84.0122,85.2352,83.8859,84.6355,67911.0
2018-10-29 09:40:00,107.26,107.61,107.13,107.28,52132.0,84.6355,84.9117,84.533,84.6513,52132.0
2018-10-29 09:50:00,107.31,107.51,106.87,107.5,23248.0,84.675,84.8328,84.3278,84.8249,23248.0
2018-10-29 10:00:00,107.49,107.85,107.42,107.53,61179.0,84.817,85.1011,84.7618,84.8486,61179.0
2018-10-29 10:10:00,107.47,107.54,106.98,107.27,21090.0,84.8012,84.8565,84.4146,84.6434,21090.0
2018-10-29 10:20:00,107.3,107.5,106.98,107.14,30024.0,84.6671,84.8249,84.4146,84.5408,30024.0
2018-10-29 10:30:00,107.16,107.27,107.04,107.12,48619.0,84.5566,84.6434,84.4619,84.5251,48619.0
2018-10-29 10:40:00,107.12,107.27,106.98,107.27,100798.0,84.5251,84.6434,84.4146,84.6434,100798.0
2018-10-29 10:50:00,107.24,107.82,107.24,107.73,38512.0,84.6198,85.0774,84.6198,85.0064,38512.0
2018-10-29 11:00:00,107.77,107.94,107.55,107.55,33695.0,85.038,85.1721,84.8644,84.8644,33695.0
2018-10-29 11:10:00,107.54,107.6,107.3,107.34,35196.0,84.8565,84.9038,84.6671,84.6987,35196.0
2018-10-29 11:20:00,107.31,107.43,107.17,107.26,65802.0,84.675,84.7697,84.5645,84.6355,65802.0
2018-10-29 11:30:00,107.23,107.31,106.99,106.99,43201.0,84.6119,84.675,84.4225,84.4225,43201.0
2018-10-29 11:40:00,107.02,107.39,106.95,107.26,42746.0,84.4462,84.7381,84.3909,84.6355,42746.0
2018-10-29 11:50:00,107.28,107.3,106.73,106.73,52630.0,84.6513,84.6671,84.2173,84.2173,52630.0
2018-10-29 12:00:00,106.74,106.9,106.46,106.46,109094.0,84.2252,84.3515,84.0043,84.0043,109094.0
2018-10-29 12:10:00,106.46,106.77,106.34,106.77,58287.0,84.0043,84.2489,83.9096,84.2489,58287.0
2018-10-29 12:20:00,106.73,106.8,106.49,106.75,42721.0,84.2173,84.2726,84.028,84.2331,42721.0
2018-10-29 12:30:00,106.75,106.86,106.58,106.84,28175.0,84.2331,84.3199,84.099,84.3041,28175.0
2018-10-29 12:40:00,106.8,106.91,106.73,106.73,26512.0,84.2726,84.3594,84.2173,84.2173,26512.0
2018-10-29 12:50:00,106.75,106.9,106.65,106.79,57510.0,84.2331,84.3515,84.1542,84.2647,57510.0
2018-10-29 13:00:00,106.79,106.96,106.78,106.82,42107.0,84.2647,84.3988,84.2568,84.2883,42107.0
2018-10-29 13:10:00,106.88,106.96,106.79,106.82,22994.0,84.3357,84.3988,84.2647,84.2883,22994.0
2018-10-29 13:20:00,106.81,106.84,106.42,106.5,21956.0,84.2805,84.3041,83.9727,84.0358,21956.0
2018-10-29 13:30:00,106.49,106.76,106.49,106.69,26739.0,84.028,84.241,84.028,84.1858,26739.0
2018-10-29 13:40:00,106.67,106.9,106.59,106.82,42181.0,84.17,84.3515,84.1069,84.2883,42181.0
2018-10-29 13:50:00,106.9,106.93,106.77,106.77,32061.0,84.3515,84.3751,84.2489,84.2489,32061.0
2018-10-29 14:00:00,106.76,106.77,106.58,106.69,26806.0,84.241,84.2489,84.099,84.1858,26806.0
2018-10-29 14:10:00,106.71,106.72,106.36,106.61,31494.0,84.2015,84.2094,83.9254,84.1226,31494.0
2018-10-29 14:20:00,106.65,106.85,106.63,106.7,29969.0,84.1542,84.312,84.1384,84.1937,29969.0
2018-10-29 14:30:00,106.68,106.88,106.65,106.66,21461.0,84.1779,84.3357,84.1542,84.1621,21461.0
2018-10-29 14:40:00,106.66,106.93,106.66,106.84,28321.0,84.1621,84.3751,84.1621,84.3041,28321.0
2018-10-29 14:50:00,106.86,106.88,106.52,106.56,44638.0,84.3199,84.3357,84.0516,84.0832,44638.0
2018-10-29 15:00:00,106.57,106.59,106.29,106.31,55000.0,84.0911,84.1069,83.8701,83.8859,55000.0
2018-10-29 15:10:00,106.29,106.37,105.9,106.3,49119.0,83.8701,83.9333,83.5624,83.878,49119.0
2018-10-29 15:20:00,106.3,106.35,106.12,106.25,75676.0,83.878,83.9175,83.736,83.8386,75676.0
2018-10-29 15:30:00,106.25,106.27,106.0,106.02,79732.0,83.8386,83.8544,83.6413,83.6571,79732.0
2018-10-29 15:40:00,106.02,106.26,105.59,106.01,111271.0,83.6571,83.8465,83.3178,83.6492,111271.0
2018-10-29 15:50:00,106.03,106.24,105.92,106.18,215881.0,83.665,83.8307,83.5782,83.7833,215881.0
2018-10-30 09:30:00,106.15,106.49,105.62,106.4,47045.0,83.7597,84.028,83.3415,83.9569,47045.0
2018-10-30 09:40:00,106.35,107.02,106.35,107.02,12013.0,83.9175,84.4462,83.9175,84.4462,12013.0
2018-10-30 09:50:00,106.95,107.35,106.73,107.28,30759.0,84.3909,84.7065,84.2173,84.6513,30759.0
2018-10-30 10:00:00,107.28,107.6,107.27,107.41,20777.0,84.6513,84.9038,84.6434,84.7539,20777.0
2018-10-30 10:10:00,107.45,107.5,107.12,107.22,43149.0,84.7855,84.8249,84.5251,84.604,43149.0
2018-10-30 10:20:00,107.16,107.2,106.82,107.09,46558.0,84.5566,84.5882,84.2883,84.5014,46558.0
2018-10-30 10:30:00,107.11,107.11,106.65,106.65,46438.0,84.5172,84.5172,84.1542,84.1542,46438.0
2018-10-30 10:40:00,106.68,106.88,106.31,106.42,13508.0,84.1779,84.3357,83.8859,83.9727,13508.0
2018-10-30 10:50:00,106.42,106.46,106.1,106.46,38715.0,83.9727,84.0043,83.7202,84.0043,38715.0
2018-10-30 11:00:00,106.43,106.67,106.37,106.67,13814.0,83.9806,84.17,83.9333,84.17,13814.0
2018-10-30 11:10:00,106.63,106.63,106.32,106.46,60043.0,84.1384,84.1384,83.8938,84.0043,60043.0
2018-10-30 11:20:00,106.45,106.59,106.29,106.48,19892.0,83.9964,84.1069,83.8701,84.0201,19892.0
2018-10-30 11:30:00,106.41,106.85,106.32,106.74,57880.0,83.9648,84.312,83.8938,84.2252,57880.0
2018-10-30 11:40:00,106.65,106.76,106.59,106.72,11043.0,84.1542,84.241,84.1069,84.2094,11043.0
2018-10-30 11:50:00,106.7,106.74,106.47,106.5,11695.0,84.1937,84.2252,84.0122,84.0358,11695.0
2018-10-30 12:00:00,106.51,106.53,106.22,106.24,16617.0,84.0437,84.0595,83.8149,83.8307,16617.0
2018-10-30 12:10:00,106.27,106.34,106.0,106.0,27220.0,83.8544,83.9096,83.6413,83.6413,27220.0
2018-10-30 12:20:00,106.0,106.04,105.84,106.04,24193.0,83.6413,83.6729,83.5151,83.6729,24193.0
2018-10-30 12:30:00,106.02,106.04,105.91,105.92,34809.0,83.6571,83.6729,83.5703,83.5782,34809.0
2018-10-30 12:40:00,105.94,106.13,105.92,105.93,41112.0,83.594,83.7439,83.5782,83.5861,41112.0
2018-10-30 12:50:00,105.94,106.02,105.39,105.4,114266.0,83.594,83.6571,83.16,83.1679,114266.0
2018-10-30 13:00:00,105.39,105.5,105.29,105.37,26501.0,83.16,83.2468,83.0811,83.1442,26501.0
2018-10-30 13:10:00,105.38,105.44,104.74,104.74,50050.0,83.1521,83.1994,82.6471,82.6471,50050.0
2018-10-30 13:20:00,104.74,104.77,104.11,104.11,44483.0,82.6471,82.6708,82.15,82.15,44483.0
2018-10-30 13:30:00,104.1,104.1,103.44,103.77,73590.0,82.1421,82.1421,81.6213,81.8817,73590.0
2018-10-30 13:40:00,103.78,103.93,103.52,103.75,85022.0,81.8896,82.0079,81.6844,81.8659,85022.0
2018-10-30 13:50:00,103.81,103.83,103.24,103.41,48309.0,81.9132,81.929,81.4635,81.5976,48309.0
2018-10-30 14:00:00,103.4,103.54,103.19,103.28,28255.0,81.5897,81.7002,81.424,81.495,28255.0
2018-10-30 14:10:00,103.27,103.35,103.17,103.27,17020.0,81.4871,81.5503,81.4082,81.4871,17020.0
2018-10-30 14:20:00,103.29,103.44,103.05,103.31,79681.0,81.5029,81.6213,81.3136,81.5187,79681.0
2018-10-30 14:30:00,103.31,103.68,103.22,103.42,37140.0,81.5187,81.8107,81.4477,81.6055,37140.0
2018-10-30 14:40:00,103.43,103.51,103.25,103.42,41770.0,81.6134,81.6765,81.4714,81.6055,41770.0
2018-10-30 14:50:00,103.41,103.7,103.33,103.59,97567.0,81.5976,81.8264,81.5345,81.7397,97567.0
2018-10-30 15:00:00,103.65,104.06,103.54,104.02,79803.0,81.787,82.1105,81.7002,82.0789,79803.0
2018-10-30 15:10:00,104.02,104.12,103.76,103.87,58732.0,82.0789,82.1579,81.8738,81.9606,58732.0
2018-10-30 15:20:00,103.87,104.13,103.79,104.07,65491.0,81.9606,82.1657,81.8975,82.1184,65491.0
2018-10-30 15:30:00,104.09,104.19,103.94,104.0,84524.0,82.1342,82.2131,82.0158,82.0632,84524.0
2018-10-30 15:40:00,104.0,104.13,103.85,103.88,68927.0,82.0632,82.1657,81.9448,81.9685,68927.0
2018-10-30 15:50:00,103.86,104.09,103.82,103.99,148752.0,81.9527,82.1342,81.9211,82.0553,148752.0
2018-10-31 09:30:00,104.17,104.17,103.35,103.5,56674.0,82.1973,82.1973,81.5503,81.6686,56674.0
2018-10-31 09:40:00,103.45,104.0,103.4,103.69,31529.0,81.6292,82.0632,81.5897,81.8186,31529.0
2018-10-31 09:50:00,103.66,104.06,103.57,103.73,43404.0,81.7949,82.1105,81.7239,81.8501,43404.0
2018-10-31 10:00:00,103.72,103.75,103.2,103.36,50129.0,81.8422,81.8659,81.4319,81.5582,50129.0
2018-10-31 10:10:00,103.36,103.54,103.0,103.5,33557.0,81.5582,81.7002,81.2741,81.6686,33557.0
2018-10-31 10:20:00,103.51,103.61,103.18,103.2,31546.0,81.6765,81.7554,81.4161,81.4319,31546.0
2018-10-31 10:30:00,103.17,103.21,102.28,102.42,55453.0,81.4082,81.4398,80.706,80.8164,55453.0
2018-10-31 10:40:00,102.39,103.03,102.39,102.97,78545.0,80.7928,81.2978,80.7928,81.2504,78545.0
2018-10-31 10:50:00,102.99,103.11,102.76,103.09,26496.0,81.2662,81.3609,81.0847,81.3451,26496.0
2018-10-31 11:00:00,103.07,103.55,102.98,103.29,79673.0,81.3293,81.7081,81.2583,81.5029,79673.0
2018-10-31 11:10:00,103.27,103.56,103.13,103.15,48217.0,81.4871,81.716,81.3767,81.3925,48217.0
2018-10-31 11:20:00,103.15,103.3,103.01,103.26,45111.0,81.3925,81.5108,81.282,81.4793,45111.0
2018-10-31 11:30:00,103.25,103.35,103.1,103.29,96394.0,81.4714,81.5503,81.353,81.5029,96394.0
2018-10-31 11:40:00,103.32,103.72,103.27,103.61,47531.0,81.5266,81.8422,81.4871,81.7554,47531.0
2018-10-31 11:50:00,103.62,103.83,103.51,103.61,35035.0,81.7633,81.929,81.6765,81.7554,35035.0
2018-10-31 12:00:00,103.61,103.71,103.5,103.61,37638.0,81.7554,81.8343,81.6686,81.7554,37638.0
2018-10-31 12:10:00,103.65,103.94,103.65,103.91,21651.0,81.787,82.0158,81.787,81.9922,21651.0
2018-10-31 12:20:00,103.84,104.08,103.83,103.9,23079.0,81.9369,82.1263,81.929,81.9843,23079.0
2018-10-31 12:30:00,103.9,103.96,103.61,103.96,43172.0,81.9843,82.0316,81.7554,82.0316,43172.0
2018-10-31 12:40:00,104.0,104.05,103.94,103.99,37995.0,82.0632,82.1026,82.0158,82.0553,37995.0
2018-10-31 12:50:00,103.99,104.12,103.95,104.01,54198.0,82.0553,82.1579,82.0237,82.0711,54198.0
2018-10-31 13:00:00,104.01,104.13,103.99,104.0,33098.0,82.0711,82.1657,82.0553,82.0632,33098.0
2018-10-31 13:10:00,104.0,104.02,103.81,103.89,63273.0,82.0632,82.0789,81.9132,81.9764,63273.0
2018-10-31 13:20:00,103.89,104.23,103.89,104.1,95599.0,81.9764,82.2447,81.9764,82.1421,95599.0
2018-10-31 13:30:00,104.12,104.15,103.84,103.84,64438.0,82.1579,82.1815,81.9369,81.9369,64438.0
2018-10-31 13:40:00,103.83,104.1,103.81,104.07,41911.0,81.929,82.1421,81.9132,82.1184,41911.0
2018-10-31 13:50:00,104.05,104.37,104.04,104.36,38700.0,82.1026,82.3551,82.0947,82.3472,38700.0
2018-10-31 14:00:00,104.36,104.63,104.32,104.44,21376.0,82.3472,82.5603,82.3157,82.4104,21376.0
2018-10-31 14:10:00,104.42,104.58,104.35,104.42,24137.0,82.3946,82.5208,82.3393,82.3946,24137.0
2018-10-31 14:20:00,104.4,104.44,104.19,104.25,37129.0,82.3788,82.4104,82.2131,82.2604,37129.0
2018-10-31 14:30:00,104.23,104.39,104.15,104.33,37887.0,82.2447,82.3709,82.1815,82.3236,37887.0
2018-10-31 14:40:00,104.33,104.4,104.29,104.31,43689.0,82.3236,82.3788,82.292,82.3078,43689.0
2018-10-31 14:50:00,104.3,104.44,104.16,104.16,65237.0,82.2999,82.4104,82.1894,82.1894,65237.0
2018-10-31 15:00:00,104.16,104.39,104.14,104.26,34735.0,82.1894,82.3709,82.1736,82.2683,34735.0
2018-10-31 15:10:00,104.26,104.3,104.15,104.2,23212.0,82.2683,82.2999,82.1815,82.221,23212.0
2018-10-31 15:20:00,104.2,104.23,103.92,104.09,41103.0,82.221,82.2447,82.0,82.1342,41103.0
2018-10-31 15:30:00,104.06,104.08,103.51,103.52,63808.0,82.1105,82.1263,81.6765,81.6844,63808.0
2018-10-31 15:40:00,103.53,103.58,103.23,103.29,375110.0,81.6923,81.7318,81.4556,81.5029,375110.0
2018-10-31 15:50:00,103.3,103.55,103.24,103.28,263142.0,81.5108,81.7081,81.4635,81.495,263142.0
2018-11-01 09:30:00,103.63,103.63,102.41,103.09,30010.0,81.7712,81.7712,80.8085,81.3451,30010.0
2018-11-01 09:40:00,103.19,103.77,103.0,103.72,17591.0,81.424,81.8817,81.2741,81.8422,17591.0
2018-11-01 09:50:00,103.73,103.86,103.08,103.08,32515.0,81.8501,81.9527,81.3372,81.3372,32515.0
2018-11-01 10:00:00,103.18,103.87,103.11,103.78,13775.0,81.4161,81.9606,81.3609,81.8896,13775.0
2018-11-01 10:10:00,103.78,104.25,103.76,103.95,11480.0,81.8896,82.2604,81.8738,82.0237,11480.0
2018-11-01 10:20:00,103.96,104.16,103.73,104.0,14744.0,82.0316,82.1894,81.8501,82.0632,14744.0
2018-11-01 10:30:00,104.05,104.46,104.05,104.18,17186.0,82.1026,82.4261,82.1026,82.2052,17186.0
2018-11-01 10:40:00,104.13,104.59,104.06,104.49,24400.0,82.1657,82.5287,82.1105,82.4498,24400.0
2018-11-01 10:50:00,104.49,104.74,104.43,104.54,18505.0,82.4498,82.6471,82.4025,82.4893,18505.0
2018-11-01 11:00:00,104.57,104.73,104.47,104.69,15912.0,82.5129,82.6392,82.434,82.6076,15912.0
2018-11-01 11:10:00,104.7,105.05,104.7,105.01,16509.0,82.6155,82.8917,82.6155,82.8601,16509.0
2018-11-01 11:20:00,104.99,105.05,104.87,104.96,11514.0,82.8443,82.8917,82.7497,82.8207,11514.0
2018-11-01 11:30:00,104.94,105.08,104.82,104.89,15573.0,82.8049,82.9154,82.7102,82.7654,15573.0
2018-11-01 11:40:00,104.87,104.93,104.7,104.83,14926.0,82.7497,82.797,82.6155,82.7181,14926.0
2018-11-01 11:50:00,104.89,105.4,104.89,105.34,10901.0,82.7654,83.1679,82.7654,83.1205,10901.0
2018-11-01 12:00:00,105.37,105.41,105.14,105.41,10233.0,83.1442,83.1758,82.9627,83.1758,10233.0
2018-11-01 12:10:00,105.37,105.51,105.14,105.18,19091.0,83.1442,83.2547,82.9627,82.9943,19091.0
2018-11-01 12:20:00,105.13,105.19,104.93,105.05,15946.0,82.9548,83.0022,82.797,82.8917,15946.0
2018-11-01 12:30:00,105.08,105.22,105.05,105.17,12931.0,82.9154,83.0258,82.8917,82.9864,12931.0
2018-11-01 12:40:00,105.14,105.19,104.98,105.09,14554.0,82.9627,83.0022,82.8365,82.9233,14554.0
2018-11-01 12:50:00,105.04,105.11,105.01,105.09,8458.0,82.8838,82.939,82.8601,82.9233,8458.0
2018-11-01 13:00:00,105.02,105.13,104.98,105.0,14760.0,82.868,82.9548,82.8365,82.8522,14760.0
2018-11-01 13:10:00,105.01,105.03,104.84,104.96,17864.0,82.8601,82.8759,82.726,82.8207,17864.0
2018-11-01 13:20:00,104.95,105.1,104.85,105.09,10751.0,82.8128,82.9311,82.7339,82.9233,10751.0
2018-11-01 13:30:00,105.1,105.18,105.01,105.08,9014.0,82.9311,82.9943,82.8601,82.9154,9014.0
2018-11-01 13:40:00,105.12,105.31,105.07,105.16,10064.0,82.9469,83.0968,82.9075,82.9785,10064.0
2018-11-01 13:50:00,105.17,105.31,105.14,105.31,10831.0,82.9864,83.0968,82.9627,83.0968,10831.0
2018-11-01 14:00:00,105.34,105.34,105.09,105.17,17733.0,83.1205,83.1205,82.9233,82.9864,17733.0
2018-11-01 14:10:00,105.21,105.22,104.99,105.15,14086.0,83.0179,83.0258,82.8443,82.9706,14086.0
2018-11-01 14:20:00,105.16,105.2,105.08,105.12,13670.0,82.9785,83.0101,82.9154,82.9469,13670.0
2018-11-01 14:30:00,105.15,105.15,105.01,105.13,19224.0,82.9706,82.9706,82.8601,82.9548,19224.0
2018-11-01 14:40:00,105.13,105.35,105.12,105.3,14941.0,82.9548,83.1284,82.9469,83.089,14941.0
2018-11-01 14:50:00,105.29,105.41,105.22,105.31,22186.0,83.0811,83.1758,83.0258,83.0968,22186.0
2018-11-01 15:00:00,105.3,105.3,105.17,105.24,34616.0,83.089,83.089,82.9864,83.0416,34616.0
2018-11-01 15:10:00,105.23,105.34,105.14,105.26,31022.0,83.0337,83.1205,82.9627,83.0574,31022.0
2018-11-01 15:20:00,105.26,105.47,105.14,105.43,27485.0,83.0574,83.2231,82.9627,83.1915,27485.0
2018-11-01 15:30:00,105.42,105.63,105.39,105.59,47688.0,83.1836,83.3494,83.16,83.3178,47688.0
2018-11-01 15:40:00,105.6,105.86,105.52,105.85,68746.0,83.3257,83.5308,83.2626,83.5229,68746.0
2018-11-01 15:50:00,105.85,105.95,105.65,105.73,157475.0,83.5229,83.6019,83.3651,83.4283,157475.0
2018-11-02 09:30:00,106.0,106.98,104.82,105.82,73735.0,83.6413,84.4146,82.7102,83.4993,73735.0
2018-11-02 09:40:00,105.77,106.12,105.56,106.12,34944.0,83.4598,83.736,83.2941,83.736,34944.0
2018-11-02 09:50:00,106.0,106.05,105.66,105.82,42246.0,83.6413,83.6808,83.373,83.4993,42246.0
2018-11-02 10:00:00,105.86,106.0,105.67,105.92,20373.0,83.5308,83.6413,83.3809,83.5782,20373.0
2018-11-02 10:10:00,106.0,106.68,105.94,106.62,26542.0,83.6413,84.1779,83.594,84.1305,26542.0
2018-11-02 10:20:00,106.56,106.83,106.56,106.62,15230.0,84.0832,84.2962,84.0832,84.1305,15230.0
2018-11-02 10:30:00,106.58,106.72,106.49,106.62,19992.0,84.099,84.2094,84.028,84.1305,19992.0
2018-11-02 10:40:00,106.59,106.72,106.37,106.48,48181.0,84.1069,84.2094,83.9333,84.0201,48181.0
2018-11-02 10:50:00,106.51,106.93,106.37,106.83,46136.0,84.0437,84.3751,83.9333,84.2962,46136.0
2018-11-02 11:00:00,106.8,107.28,106.75,106.84,23190.0,84.2726,84.6513,84.2331,84.3041,23190.0
2018-11-02 11:10:00,106.79,106.87,106.32,106.38,19850.0,84.2647,84.3278,83.8938,83.9412,19850.0
2018-11-02 11:20:00,106.36,106.4,105.87,105.89,37746.0,83.9254,83.9569,83.5387,83.5545,37746.0
2018-11-02 11:30:00,105.94,106.0,105.72,105.83,37139.0,83.594,83.6413,83.4204,83.5072,37139.0
2018-11-02 11:40:00,105.82,106.02,105.76,105.88,61978.0,83.4993,83.6571,83.4519,83.5466,61978.0
2018-11-02 11:50:00,105.9,106.06,105.82,105.99,64914.0,83.5624,83.6887,83.4993,83.6334,64914.0
2018-11-02 12:00:00,106.01,106.34,105.98,106.13,36291.0,83.6492,83.9096,83.6255,83.7439,36291.0
2018-11-02 12:10:00,106.16,106.51,106.05,106.51,28486.0,83.7676,84.0437,83.6808,84.0437,28486.0
2018-11-02 12:20:00,106.48,106.51,106.19,106.36,189972.0,84.0201,84.0437,83.7912,83.9254,189972.0
2018-11-02 12:30:00,106.38,106.42,105.94,106.01,193879.0,83.9412,83.9727,83.594,83.6492,193879.0
2018-11-02 12:40:00,106.05,106.07,105.82,106.06,19023.0,83.6808,83.6965,83.4993,83.6887,19023.0
2018-11-02 12:50:00,106.08,106.09,105.78,105.98,50189.0,83.7044,83.7123,83.4677,83.6255,50189.0
2018-11-02 13:00:00,106.05,106.08,105.94,106.01,11178.0,83.6808,83.7044,83.594,83.6492,11178.0
2018-11-02 13:10:00,106.0,106.27,106.0,106.18,17762.0,83.6413,83.8544,83.6413,83.7833,17762.0
2018-11-02 13:20:00,106.2,106.35,106.1,106.33,11449.0,83.7991,83.9175,83.7202,83.9017,11449.0
2018-11-02 13:30:00,106.35,106.44,106.03,106.07,13177.0,83.9175,83.9885,83.665,83.6965,13177.0
2018-11-02 13:40:00,106.06,106.3,106.03,106.11,12817.0,83.6887,83.878,83.665,83.7281,12817.0
2018-11-02 13:50:00,106.14,106.19,106.0,106.13,15625.0,83.7518,83.7912,83.6413,83.7439,15625.0
2018-11-02 14:00:00,106.13,106.16,106.02,106.08,26077.0,83.7439,83.7676,83.6571,83.7044,26077.0
2018-11-02 14:10:00,106.12,106.17,106.02,106.09,15578.0,83.736,83.7754,83.6571,83.7123,15578.0
2018-11-02 14:20:00,106.07,106.89,106.04,106.85,24219.0,83.6965,84.3436,83.6729,84.312,24219.0
2018-11-02 14:30:00,106.84,106.9,106.48,106.66,16502.0,84.3041,84.3515,84.0201,84.1621,16502.0
2018-11-02 14:40:00,106.65,106.7,106.61,106.67,14638.0,84.1542,84.1937,84.1226,84.17,14638.0
2018-11-02 14:50:00,106.69,106.78,106.6,106.62,25054.0,84.1858,84.2568,84.1147,84.1305,25054.0
2018-11-02 15:00:00,106.66,106.81,106.49,106.78,41952.0,84.1621,84.2805,84.028,84.2568,41952.0
2018-11-02 15:10:00,106.77,107.11,106.77,106.91,45146.0,84.2489,84.5172,84.2489,84.3594,45146.0
2018-11-02 15:20:00,106.93,107.19,106.92,107.04,37120.0,84.3751,84.5803,84.3672,84.4619,37120.0
2018-11-02 15:30:00,107.05,107.13,106.87,107.13,26629.0,84.4698,84.533,84.3278,84.533,26629.0
2018-11-02 15:40:00,107.13,107.44,107.12,107.35,93400.0,84.533,84.7776,84.5251,84.7065,93400.0
2018-11-02 15:50:00,107.35,107.67,107.28,107.53,178642.0,84.7065,84.9591,84.6513,84.8486,178642.0
2018-11-05 09:30:00,107.9,109.74,107.9,109.17,56201.0,85.1405,86.5924,85.1405,86.1427,56201.0
2018-11-05 09:40:00,109.09,109.3,108.94,109.0,22679.0,86.0795,86.2452,85.9612,86.0085,22679.0
2018-11-05 09:50:00,108.95,109.03,108.81,108.93,17052.0,85.9691,86.0322,85.8586,85.9533,17052.0
2018-11-05 10:00:00,108.92,109.44,108.82,109.34,21111.0,85.9454,86.3557,85.8665,86.2768,21111.0
2018-11-05 10:10:00,109.3,109.48,109.11,109.42,14698.0,86.2452,86.3873,86.0953,86.3399,14698.0
2018-11-05 10:20:00,109.54,110.13,109.54,110.11,24893.0,86.4346,86.9002,86.4346,86.8844,24893.0
2018-11-05 10:30:00,110.14,110.23,109.32,109.82,64965.0,86.9081,86.9791,86.261,86.6555,64965.0
2018-11-05 10:40:00,109.75,109.9,109.45,109.6,37832.0,86.6003,86.7187,86.3636,86.482,37832.0
2018-11-05 10:50:00,109.55,110.1,109.55,110.05,26693.0,86.4425,86.8765,86.4425,86.837,26693.0
2018-11-05 11:00:00,110.08,110.25,109.87,109.95,41567.0,86.8607,86.9948,86.695,86.7581,41567.0
2018-11-05 11:10:00,109.95,110.47,109.95,110.39,31306.0,86.7581,87.1684,86.7581,87.1053,31306.0
2018-11-05 11:20:00,110.38,110.38,109.95,110.34,24830.0,87.0974,87.0974,86.7581,87.0659,24830.0
2018-11-05 11:30:00,110.35,110.39,109.98,110.12,26390.0,87.0738,87.1053,86.7818,86.8923,26390.0
2018-11-05 11:40:00,110.14,110.47,110.07,110.28,20201.0,86.9081,87.1684,86.8528,87.0185,20201.0
2018-11-05 11:50:00,110.31,110.45,110.08,110.25,24126.0,87.0422,87.1527,86.8607,86.9948,24126.0
2018-11-05 12:00:00,110.27,110.3,110.12,110.18,19750.0,87.0106,87.0343,86.8923,86.9396,19750.0
2018-11-05 12:10:00,110.17,110.6,110.17,110.44,28561.0,86.9317,87.271,86.9317,87.1448,28561.0
2018-11-05 12:20:00,110.41,110.47,110.22,110.33,18339.0,87.1211,87.1684,86.9712,87.058,18339.0
2018-11-05 12:30:00,110.34,110.52,110.34,110.52,27600.0,87.0659,87.2079,87.0659,87.2079,27600.0
2018-11-05 12:40:00,110.53,110.8,110.45,110.77,30412.0,87.2158,87.4288,87.1527,87.4052,30412.0
2018-11-05 12:50:00,110.76,111.03,110.76,111.01,29537.0,87.3973,87.6103,87.3973,87.5945,29537.0
2018-11-05 13:00:00,111.03,111.11,110.79,110.83,28608.0,87.6103,87.6734,87.4209,87.4525,28608.0
2018-11-05 13:10:00,110.83,110.83,110.32,110.33,20322.0,87.4525,87.4525,87.0501,87.058,20322.0
2018-11-05 13:20:00,110.33,110.68,110.33,110.63,19439.0,87.058,87.3341,87.058,87.2947,19439.0
2018-11-05 13:30:00,110.64,110.75,110.58,110.63,26206.0,87.3026,87.3894,87.2552,87.2947,26206.0
2018-11-05 13:40:00,110.66,110.67,110.21,110.32,27042.0,87.3184,87.3263,86.9633,87.0501,27042.0
2018-11-05 13:50:00,110.31,110.52,110.21,110.25,18587.0,87.0422,87.2079,86.9633,86.9948,18587.0
2018-11-05 14:00:00,110.23,110.32,110.16,110.28,24301.0,86.9791,87.0501,86.9238,87.0185,24301.0
2018-11-05 14:10:00,110.28,110.48,110.26,110.42,18636.0,87.0185,87.1763,87.0027,87.129,18636.0
2018-11-05 14:20:00,110.44,110.75,110.39,110.75,18508.0,87.1448,87.3894,87.1053,87.3894,18508.0
2018-11-05 14:30:00,110.71,110.73,110.56,110.72,24911.0,87.3578,87.3736,87.2395,87.3657,24911.0
2018-11-05 14:40:00,110.72,110.8,110.47,110.63,28259.0,87.3657,87.4288,87.1684,87.2947,28259.0
2018-11-05 14:50:00,110.61,110.64,110.47,110.61,19967.0,87.2789,87.3026,87.1684,87.2789,19967.0
2018-11-05 15:00:00,110.6,110.64,110.36,110.58,32346.0,87.271,87.3026,87.0816,87.2552,32346.0
2018-11-05 15:10:00,110.56,110.64,110.46,110.64,22377.0,87.2395,87.3026,87.1606,87.3026,22377.0
2018-11-05 15:20:00,110.64,110.67,110.37,110.65,39897.0,87.3026,87.3263,87.0895,87.3105,39897.0
2018-11-05 15:30:00,110.66,110.8,110.58,110.64,85217.0,87.3184,87.4288,87.2552,87.3026,85217.0
2018-11-05 15:40:00,110.65,110.68,110.39,110.49,81545.0,87.3105,87.3341,87.1053,87.1842,81545.0
2018-11-05 15:50:00,110.48,110.54,110.38,110.48,120112.0,87.1763,87.2237,87.0974,87.1763,120112.0
2018-11-06 09:30:00,110.81,110.87,110.41,110.74,20287.0,87.4367,87.4841,87.1211,87.3815,20287.0
2018-11-06 09:40:00,110.71,110.82,110.41,110.42,19349.0,87.3578,87.4446,87.1211,87.129,19349.0
2018-11-06 09:50:00,110.36,110.49,109.71,109.95,11326.0,87.0816,87.1842,86.5688,86.7581,11326.0
2018-11-06 10:00:00,109.97,110.24,109.96,110.2,13290.0,86.7739,86.987,86.766,86.9554,13290.0
2018-11-06 10:10:00,110.22,110.36,110.02,110.23,5226.0,86.9712,87.0816,86.8134,86.9791,5226.0
2018-11-06 10:20:00,110.24,110.26,110.0,110.08,11944.0,86.987,87.0027,86.7976,86.8607,11944.0
2018-11-06 10:30:00,110.11,110.13,110.01,110.09,8183.0,86.8844,86.9002,86.8055,86.8686,8183.0
2018-11-06 10:40:00,110.11,110.32,109.97,110.31,10718.0,86.8844,87.0501,86.7739,87.0422,10718.0
2018-11-06 10:50:00,110.34,110.34,110.09,110.16,6105.0,87.0659,87.0659,86.8686,86.9238,6105.0
2018-11-06 11:00:00,110.24,110.35,110.0,110.02,10731.0,86.987,87.0738,86.7976,86.8134,10731.0
2018-11-06 11:10:00,110.0,110.23,109.92,110.19,12320.0,86.7976,86.9791,86.7345,86.9475,12320.0
2018-11-06 11:20:00,110.21,110.24,110.05,110.15,5521.0,86.9633,86.987,86.837,86.9159,5521.0
2018-11-06 11:30:00,110.17,110.19,109.96,110.0,5632.0,86.9317,86.9475,86.766,86.7976,5632.0
2018-11-06 11:40:00,109.99,110.16,109.94,110.16,14350.0,86.7897,86.9238,86.7502,86.9238,14350.0
2018-11-06 11:50:00,110.14,110.47,110.02,110.42,12972.0,86.9081,87.1684,86.8134,87.129,12972.0
2018-11-06 12:00:00,110.39,110.41,110.28,110.41,11713.0,87.1053,87.1211,87.0185,87.1211,11713.0
2018-11-06 12:10:00,110.44,110.66,110.44,110.66,10897.0,87.1448,87.3184,87.1448,87.3184,10897.0
2018-11-06 12:20:00,110.67,110.84,110.65,110.83,9824.0,87.3263,87.4604,87.3105,87.4525,9824.0
2018-11-06 12:30:00,110.81,110.85,110.65,110.67,13197.0,87.4367,87.4683,87.3105,87.3263,13197.0
2018-11-06 12:40:00,110.66,110.87,110.65,110.78,10867.0,87.3184,87.4841,87.3105,87.4131,10867.0
2018-11-06 12:50:00,110.78,110.81,110.68,110.8,7362.0,87.4131,87.4367,87.3341,87.4288,7362.0
2018-11-06 13:00:00,110.79,110.92,110.76,110.87,9956.0,87.4209,87.5235,87.3973,87.4841,9956.0
2018-11-06 13:10:00,110.87,110.92,110.53,110.55,18544.0,87.4841,87.5235,87.2158,87.2316,18544.0
2018-11-06 13:20:00,110.47,110.55,110.4,110.51,11578.0,87.1684,87.2316,87.1132,87.2,11578.0
2018-11-06 13:30:00,110.52,110.7,110.52,110.59,22510.0,87.2079,87.3499,87.2079,87.2631,22510.0
2018-11-06 13:40:00,110.57,110.71,110.56,110.64,14439.0,87.2474,87.3578,87.2395,87.3026,14439.0
2018-11-06 13:50:00,110.66,110.77,110.64,110.74,13116.0,87.3184,87.4052,87.3026,87.3815,13116.0
2018-11-06 14:00:00,110.79,110.87,110.64,110.87,24157.0,87.4209,87.4841,87.3026,87.4841,24157.0
2018-11-06 14:10:00,110.88,110.92,110.74,110.79,16028.0,87.492,87.5235,87.3815,87.4209,16028.0
2018-11-06 14:20:00,110.79,110.93,110.64,110.73,22503.0,87.4209,87.5314,87.3026,87.3736,22503.0
2018-11-06 14:30:00,110.7,110.78,110.63,110.7,15150.0,87.3499,87.4131,87.2947,87.3499,15150.0
2018-11-06 14:40:00,110.67,110.93,110.67,110.93,14119.0,87.3263,87.5314,87.3263,87.5314,14119.0
2018-11-06 14:50:00,110.93,110.96,110.78,110.9,14161.0,87.5314,87.5551,87.4131,87.5077,14161.0
2018-11-06 15:00:00,110.93,111.07,110.83,111.07,18815.0,87.5314,87.6419,87.4525,87.6419,18815.0
2018-11-06 15:10:00,111.07,111.15,110.92,111.0,31334.0,87.6419,87.705,87.5235,87.5867,31334.0
2018-11-06 15:20:00,111.01,111.07,111.0,111.01,12625.0,87.5945,87.6419,87.5867,87.5945,12625.0
2018-11-06 15:30:00,111.01,111.05,111.0,111.04,18837.0,87.5945,87.6261,87.5867,87.6182,18837.0
2018-11-06 15:40:00,111.03,111.14,110.96,111.05,54368.0,87.6103,87.6971,87.5551,87.6261,54368.0
2018-11-06 15:50:00,111.05,111.29,111.04,111.21,145625.0,87.6261,87.8155,87.6182,87.7524,145625.0
2018-11-07 09:30:00,111.87,112.48,111.87,111.92,18758.0,88.2731,88.7545,88.2731,88.3126,18758.0
2018-11-07 09:40:00,112.0,112.32,111.77,112.18,8919.0,88.3757,88.6282,88.1942,88.5178,8919.0
2018-11-07 09:50:00,112.13,112.13,111.52,111.52,3701.0,88.4783,88.4783,87.997,87.997,3701.0
2018-11-07 10:00:00,111.5,111.57,110.65,110.71,9258.0,87.9812,88.0364,87.3105,87.3578,9258.0
2018-11-07 10:10:00,110.75,111.1,110.74,110.99,6322.0,87.3894,87.6656,87.3815,87.5788,6322.0
2018-11-07 10:20:00,111.06,111.19,110.94,111.0,12470.0,87.634,87.7366,87.5393,87.5867,12470.0
2018-11-07 10:30:00,111.01,111.11,110.9,111.05,11538.0,87.5945,87.6734,87.5077,87.6261,11538.0
2018-11-07 10:40:00,111.04,111.44,111.04,111.36,11904.0,87.6182,87.9338,87.6182,87.8707,11904.0
2018-11-07 10:50:00,111.4,111.49,111.28,111.46,10142.0,87.9023,87.9733,87.8076,87.9496,10142.0
2018-11-07 11:00:00,111.47,111.76,111.47,111.52,12596.0,87.9575,88.1863,87.9575,87.997,12596.0
2018-11-07 11:10:00,111.52,111.69,111.51,111.61,15308.0,87.997,88.1311,87.9891,88.068,15308.0
2018-11-07 11:20:00,111.57,111.57,111.27,111.3,12588.0,88.0364,88.0364,87.7997,87.8234,12588.0
2018-11-07 11:30:00,111.3,111.38,111.06,111.31,12003.0,87.8234,87.8865,87.634,87.8313,12003.0
2018-11-07 11:40:00,111.29,111.42,111.28,111.28,7433.0,87.8155,87.9181,87.8076,87.8076,7433.0
2018-11-07 11:50:00,111.27,111.45,111.26,111.36,7548.0,87.7997,87.9417,87.7918,87.8707,7548.0
2018-11-07 12:00:00,111.37,111.59,111.34,111.47,10438.0,87.8786,88.0522,87.8549,87.9575,10438.0
2018-11-07 12:10:00,111.48,111.51,111.14,111.17,10100.0,87.9654,87.9891,87.6971,87.7208,10100.0
2018-11-07 12:20:00,111.17,111.23,111.0,111.01,6942.0,87.7208,87.7681,87.5867,87.5945,6942.0
2018-11-07 12:30:00,111.04,111.25,110.88,111.1,17848.0,87.6182,87.7839,87.492,87.6656,17848.0
2018-11-07 12:40:00,111.08,111.1,110.91,110.93,26735.0,87.6498,87.6656,87.5156,87.5314,26735.0
2018-11-07 12:50:00,110.99,111.08,110.94,110.99,8480.0,87.5788,87.6498,87.5393,87.5788,8480.0
2018-11-07 13:00:00,111.02,111.09,110.84,110.97,8015.0,87.6024,87.6577,87.4604,87.563,8015.0
2018-11-07 13:10:00,110.98,111.04,110.78,110.88,14229.0,87.5709,87.6182,87.4131,87.492,14229.0
2018-11-07 13:20:00,110.87,111.17,110.87,111.17,10819.0,87.4841,87.7208,87.4841,87.7208,10819.0
2018-11-07 13:30:00,111.18,111.18,111.05,111.08,11417.0,87.7287,87.7287,87.6261,87.6498,11417.0
2018-11-07 13:40:00,111.08,111.27,111.07,111.12,8257.0,87.6498,87.7997,87.6419,87.6813,8257.0
2018-11-07 13:50:00,111.12,111.3,111.12,111.27,9055.0,87.6813,87.8234,87.6813,87.7997,9055.0
2018-11-07 14:00:00,111.27,111.38,111.21,111.35,9550.0,87.7997,87.8865,87.7524,87.8628,9550.0
2018-11-07 14:10:00,111.34,111.49,111.32,111.46,7537.0,87.8549,87.9733,87.8392,87.9496,7537.0
2018-11-07 14:20:00,111.47,111.6,111.45,111.47,11342.0,87.9575,88.0601,87.9417,87.9575,11342.0
2018-11-07 14:30:00,111.47,111.61,111.47,111.56,8763.0,87.9575,88.068,87.9575,88.0285,8763.0
2018-11-07 14:40:00,111.55,111.6,111.4,111.45,18913.0,88.0206,88.0601,87.9023,87.9417,18913.0
2018-11-07 14:50:00,111.51,111.69,111.48,111.62,16171.0,87.9891,88.1311,87.9654,88.0759,16171.0
2018-11-07 15:00:00,111.65,111.7,111.5,111.54,12515.0,88.0995,88.139,87.9812,88.0127,12515.0
2018-11-07 15:10:00,111.54,111.75,111.49,111.75,10894.0,88.0127,88.1785,87.9733,88.1785,10894.0
2018-11-07 15:20:00,111.75,111.83,111.67,111.78,15300.0,88.1785,88.2416,88.1153,88.2021,15300.0
2018-11-07 15:30:00,111.76,111.9,111.72,111.75,23426.0,88.1863,88.2968,88.1548,88.1785,23426.0
2018-11-07 15:40:00,111.75,111.84,111.71,111.78,33739.0,88.1785,88.2495,88.1469,88.2021,33739.0
2018-11-07 15:50:00,111.78,112.05,111.78,111.91,92217.0,88.2021,88.4152,88.2021,88.3047,92217.0
2018-11-08 09:30:00,111.36,111.66,111.3,111.61,18798.0,87.8707,88.1074,87.8234,88.068,18798.0
2018-11-08 09:40:00,111.55,111.87,111.54,111.71,10394.0,88.0206,88.2731,88.0127,88.1469,10394.0
2018-11-08 09:50:00,111.7,111.73,111.4,111.56,8065.0,88.139,88.1627,87.9023,88.0285,8065.0
2018-11-08 10:00:00,111.5,111.5,110.94,111.18,15931.0,87.9812,87.9812,87.5393,87.7287,15931.0
2018-11-08 10:10:00,111.16,111.45,111.15,111.34,6190.0,87.7129,87.9417,87.705,87.8549,6190.0
2018-11-08 10:20:00,111.39,111.43,111.24,111.34,18021.0,87.8944,87.926,87.776,87.8549,18021.0
2018-11-08 10:30:00,111.27,111.37,111.18,111.29,10151.0,87.7997,87.8786,87.7287,87.8155,10151.0
2018-11-08 10:40:00,111.3,111.52,111.13,111.52,12229.0,87.8234,87.997,87.6892,87.997,12229.0
2018-11-08 10:50:00,111.49,111.65,111.37,111.65,9847.0,87.9733,88.0995,87.8786,88.0995,9847.0
2018-11-08 11:00:00,111.58,111.6,111.49,111.58,3096.0,88.0443,88.0601,87.9733,88.0443,3096.0
2018-11-08 11:10:00,111.58,111.63,111.43,111.54,6226.0,88.0443,88.0838,87.926,88.0127,6226.0
2018-11-08 11:20:00,111.63,111.72,111.39,111.48,12650.0,88.0838,88.1548,87.8944,87.9654,12650.0
2018-11-08 11:30:00,111.5,111.66,111.46,111.49,21623.0,87.9812,88.1074,87.9496,87.9733,21623.0
2018-11-08 11:40:00,111.51,111.55,111.34,111.5,8054.0,87.9891,88.0206,87.8549,87.9812,8054.0
2018-11-08 11:50:00,111.57,111.6,111.46,111.46,4958.0,88.0364,88.0601,87.9496,87.9496,4958.0
2018-11-08 12:00:00,111.43,111.72,111.43,111.72,8460.0,87.926,88.1548,87.926,88.1548,8460.0
2018-11-08 12:10:00,111.74,111.98,111.74,111.98,4850.0,88.1706,88.3599,88.1706,88.3599,4850.0
2018-11-08 12:20:00,111.99,112.04,111.67,111.81,8441.0,88.3678,88.4073,88.1153,88.2258,8441.0
2018-11-08 12:30:00,111.84,112.1,111.83,111.98,6589.0,88.2495,88.4546,88.2416,88.3599,6589.0
2018-11-08 12:40:00,111.98,112.09,111.87,111.98,49314.0,88.3599,88.4467,88.2731,88.3599,49314.0
2018-11-08 12:50:00,111.92,112.07,111.81,111.85,37388.0,88.3126,88.431,88.2258,88.2574,37388.0
2018-11-08 13:00:00,111.81,111.81,111.44,111.47,24996.0,88.2258,88.2258,87.9338,87.9575,24996.0
2018-11-08 13:10:00,111.49,111.53,111.27,111.3,11114.0,87.9733,88.0049,87.7997,87.8234,11114.0
2018-11-08 13:20:00,111.3,111.31,111.15,111.2,14971.0,87.8234,87.8313,87.705,87.7445,14971.0
2018-11-08 13:30:00,111.2,111.23,111.12,111.13,14637.0,87.7445,87.7681,87.6813,87.6892,14637.0
2018-11-08 13:40:00,111.12,111.18,111.05,111.08,26366.0,87.6813,87.7287,87.6261,87.6498,26366.0
2018-11-08 13:50:00,111.11,111.34,111.1,111.27,9141.0,87.6734,87.8549,87.6656,87.7997,9141.0
2018-11-08 14:00:00,111.25,111.5,111.22,111.43,14716.0,87.7839,87.9812,87.7602,87.926,14716.0
2018-11-08 14:10:00,111.41,111.41,111.32,111.33,20231.0,87.9102,87.9102,87.8392,87.847,20231.0
2018-11-08 14:20:00,111.33,111.45,111.19,111.2,14904.0,87.847,87.9417,87.7366,87.7445,14904.0
2018-11-08 14:30:00,111.17,111.4,111.17,111.22,19995.0,87.7208,87.9023,87.7208,87.7602,19995.0
2018-11-08 14:40:00,111.18,111.3,111.1,111.27,22321.0,87.7287,87.8234,87.6656,87.7997,22321.0
2018-11-08 14:50:00,111.3,111.44,111.23,111.36,14752.0,87.8234,87.9338,87.7681,87.8707,14752.0
2018-11-08 15:00:00,111.31,111.53,111.29,111.5,18876.0,87.8313,88.0049,87.8155,87.9812,18876.0
2018-11-08 15:10:00,111.49,111.59,111.45,111.57,22287.0,87.9733,88.0522,87.9417,88.0364,22287.0
2018-11-08 15:20:00,111.57,111.63,111.45,111.45,19192.0,88.0364,88.0838,87.9417,87.9417,19192.0
2018-11-08 15:30:00,111.44,111.72,111.42,111.51,30923.0,87.9338,88.1548,87.9181,87.9891,30923.0
2018-11-08 15:40:00,111.51,111.72,111.41,111.68,54996.0,87.9891,88.1548,87.9102,88.1232,54996.0
2018-11-08 15:50:00,111.68,112.02,111.67,112.01,143783.0,88.1232,88.3915,88.1153,88.3836,143783.0
2018-11-09 09:30:00,112.02,112.02,111.16,111.43,25720.0,88.3915,88.3915,87.7129,87.926,25720.0
2018-11-09 09:40:00,111.43,111.62,111.01,111.05,9154.0,87.926,88.0759,87.5945,87.6261,9154.0
2018-11-09 09:50:00,110.99,111.1,110.75,110.93,16031.0,87.5788,87.6656,87.3894,87.5314,16031.0
2018-11-09 10:00:00,111.03,111.23,110.9,111.18,16671.0,87.6103,87.7681,87.5077,87.7287,16671.0
2018-11-09 10:10:00,111.12,111.12,110.88,111.03,23057.0,87.6813,87.6813,87.492,87.6103,23057.0
2018-11-09 10:20:00,111.08,111.39,111.07,111.3,8317.0,87.6498,87.8944,87.6419,87.8234,8317.0
2018-11-09 10:30:00,111.28,111.55,111.14,111.22,90081.0,87.8076,88.0206,87.6971,87.7602,90081.0
2018-11-09 10:40:00,111.21,111.37,111.07,111.33,24574.0,87.7524,87.8786,87.6419,87.847,24574.0
2018-11-09 10:50:00,111.3,111.32,110.92,111.01,79556.0,87.8234,87.8392,87.5235,87.5945,79556.0
2018-11-09 11:00:00,111.03,111.21,110.99,111.06,40162.0,87.6103,87.7524,87.5788,87.634,40162.0
2018-11-09 11:10:00,111.05,111.08,110.76,110.8,119024.0,87.6261,87.6498,87.3973,87.4288,119024.0
2018-11-09 11:20:00,110.8,111.1,110.77,110.86,32205.0,87.4288,87.6656,87.4052,87.4762,32205.0
2018-11-09 11:30:00,110.88,110.94,110.68,110.83,32576.0,87.492,87.5393,87.3341,87.4525,32576.0
2018-11-09 11:40:00,110.88,110.88,110.38,110.45,49449.0,87.492,87.492,87.0974,87.1527,49449.0
2018-11-09 11:50:00,110.46,110.56,110.17,110.21,13909.0,87.1606,87.2395,86.9317,86.9633,13909.0
2018-11-09 12:00:00,110.29,110.48,110.21,110.21,7179.0,87.0264,87.1763,86.9633,86.9633,7179.0
2018-11-09 12:10:00,110.25,110.3,109.34,109.35,34947.0,86.9948,87.0343,86.2768,86.2847,34947.0
2018-11-09 12:20:00,109.34,109.63,109.34,109.52,21656.0,86.2768,86.5056,86.2768,86.4188,21656.0
2018-11-09 12:30:00,109.44,109.83,109.43,109.79,16946.0,86.3557,86.6634,86.3478,86.6319,16946.0
2018-11-09 12:40:00,109.79,109.89,109.7,109.78,13882.0,86.6319,86.7108,86.5609,86.624,13882.0
2018-11-09 12:50:00,109.82,110.05,109.75,109.99,12101.0,86.6555,86.837,86.6003,86.7897,12101.0
2018-11-09 13:00:00,109.98,110.11,109.93,109.97,10644.0,86.7818,86.8844,86.7423,86.7739,10644.0
2018-11-09 13:10:00,109.94,109.96,109.79,109.8,9949.0,86.7502,86.766,86.6319,86.6398,9949.0
2018-11-09 13:20:00,109.82,110.05,109.82,110.05,7418.0,86.6555,86.837,86.6555,86.837,7418.0
2018-11-09 13:30:00,110.03,110.04,109.88,109.89,10131.0,86.8213,86.8291,86.7029,86.7108,10131.0
2018-11-09 13:40:00,109.84,109.91,109.76,109.85,8040.0,86.6713,86.7266,86.6082,86.6792,8040.0
2018-11-09 13:50:00,109.82,109.95,109.78,109.78,8526.0,86.6555,86.7581,86.624,86.624,8526.0
2018-11-09 14:00:00,109.78,109.85,109.64,109.64,7605.0,86.624,86.6792,86.5135,86.5135,7605.0
2018-11-09 14:10:00,109.61,109.64,109.43,109.44,15949.0,86.4898,86.5135,86.3478,86.3557,15949.0
2018-11-09 14:20:00,109.42,109.55,109.4,109.48,30203.0,86.3399,86.4425,86.3241,86.3873,30203.0
2018-11-09 14:30:00,109.48,109.81,109.47,109.77,14306.0,86.3873,86.6477,86.3794,86.6161,14306.0
2018-11-09 14:40:00,109.79,109.88,109.49,109.52,24837.0,86.6319,86.7029,86.3952,86.4188,24837.0
2018-11-09 14:50:00,109.53,109.88,109.49,109.74,9008.0,86.4267,86.7029,86.3952,86.5924,9008.0
2018-11-09 15:00:00,109.77,109.79,109.64,109.7,11512.0,86.6161,86.6319,86.5135,86.5609,11512.0
2018-11-09 15:10:00,109.62,109.85,109.57,109.81,12614.0,86.4977,86.6792,86.4583,86.6477,12614.0
2018-11-09 15:20:00,109.8,110.04,109.74,109.9,45022.0,86.6398,86.8291,86.5924,86.7187,45022.0
2018-11-09 15:30:00,109.93,110.19,109.91,110.16,34069.0,86.7423,86.9475,86.7266,86.9238,34069.0
2018-11-09 15:40:00,110.16,110.42,110.16,110.21,45736.0,86.9238,87.129,86.9238,86.9633,45736.0
2018-11-09 15:50:00,110.21,110.66,110.12,110.62,200205.0,86.9633,87.3184,86.8923,87.2868,200205.0
2018-11-12 09:30:00,110.52,111.9,110.23,111.88,36264.0,87.2079,88.2968,86.9791,88.281,36264.0
2018-11-12 09:40:00,111.95,112.18,111.89,111.89,17662.0,88.3363,88.5178,88.2889,88.2889,17662.0
2018-11-12 09:50:00,111.98,111.98,111.52,111.65,4603.0,88.3599,88.3599,87.997,88.0995,4603.0
2018-11-12 10:00:00,111.57,111.65,111.39,111.62,6298.0,88.0364,88.0995,87.8944,88.0759,6298.0
2018-11-12 10:10:00,111.59,111.66,111.2,111.34,9832.0,88.0522,88.1074,87.7445,87.8549,9832.0
2018-11-12 10:20:00,111.33,111.74,111.28,111.67,7717.0,87.847,88.1706,87.8076,88.1153,7717.0
2018-11-12 10:30:00,111.76,111.88,111.57,111.64,17996.0,88.1863,88.281,88.0364,88.0917,17996.0
2018-11-12 10:40:00,111.6,111.78,111.58,111.58,8757.0,88.0601,88.2021,88.0443,88.0443,8757.0
2018-11-12 10:50:00,111.67,111.94,111.6,111.93,13729.0,88.1153,88.3284,88.0601,88.3205,13729.0
2018-11-12 11:00:00,111.95,112.19,111.95,112.02,40505.0,88.3363,88.5256,88.3363,88.3915,40505.0
2018-11-12 11:10:00,112.02,112.12,111.6,111.67,31085.0,88.3915,88.4704,88.0601,88.1153,31085.0
2018-11-12 11:20:00,111.67,111.9,111.67,111.8,13861.0,88.1153,88.2968,88.1153,88.2179,13861.0
2018-11-12 11:30:00,111.76,111.8,111.43,111.43,6643.0,88.1863,88.2179,87.926,87.926,6643.0
2018-11-12 11:40:00,111.43,111.68,111.42,111.64,10764.0,87.926,88.1232,87.9181,88.0917,10764.0
2018-11-12 11:50:00,111.65,111.73,111.52,111.65,5971.0,88.0995,88.1627,87.997,88.0995,5971.0
2018-11-12 12:00:00,111.6,111.72,111.55,111.72,5689.0,88.0601,88.1548,88.0206,88.1548,5689.0
2018-11-12 12:10:00,111.72,111.95,111.72,111.84,9315.0,88.1548,88.3363,88.1548,88.2495,9315.0
2018-11-12 12:20:00,111.84,111.91,111.78,111.9,13109.0,88.2495,88.3047,88.2021,88.2968,13109.0
2018-11-12 12:30:00,111.88,112.01,111.78,111.99,17060.0,88.281,88.3836,88.2021,88.3678,17060.0
2018-11-12 12:40:00,112.01,112.06,111.89,111.95,10999.0,88.3836,88.4231,88.2889,88.3363,10999.0
2018-11-12 12:50:00,111.9,111.98,111.67,111.68,6100.0,88.2968,88.3599,88.1153,88.1232,6100.0
2018-11-12 13:00:00,111.67,111.8,111.66,111.77,5570.0,88.1153,88.2179,88.1074,88.1942,5570.0
2018-11-12 13:10:00,111.78,111.83,111.73,111.74,6600.0,88.2021,88.2416,88.1627,88.1706,6600.0
2018-11-12 13:20:00,111.7,112.09,111.66,112.06,18084.0,88.139,88.4467,88.1074,88.4231,18084.0
2018-11-12 13:30:00,112.0,112.1,111.98,112.06,5627.0,88.3757,88.4546,88.3599,88.4231,5627.0
2018-11-12 13:40:00,112.04,112.04,111.81,112.04,10291.0,88.4073,88.4073,88.2258,88.4073,10291.0
2018-11-12 13:50:00,112.02,112.19,112.0,112.0,6529.0,88.3915,88.5256,88.3757,88.3757,6529.0
2018-11-12 14:00:00,111.97,112.17,111.95,111.95,10212.0,88.352,88.5099,88.3363,88.3363,10212.0
2018-11-12 14:10:00,111.93,112.07,111.9,112.05,9134.0,88.3205,88.431,88.2968,88.4152,9134.0
2018-11-12 14:20:00,112.04,112.06,111.83,111.84,8825.0,88.4073,88.4231,88.2416,88.2495,8825.0
2018-11-12 14:30:00,111.83,111.84,111.71,111.84,18090.0,88.2416,88.2495,88.1469,88.2495,18090.0
2018-11-12 14:40:00,111.86,112.02,111.86,111.95,8002.0,88.2653,88.3915,88.2653,88.3363,8002.0
2018-11-12 14:50:00,111.94,111.99,111.65,111.69,14211.0,88.3284,88.3678,88.0995,88.1311,14211.0
2018-11-12 15:00:00,111.67,111.76,111.55,111.63,33001.0,88.1153,88.1863,88.0206,88.0838,33001.0
2018-11-12 15:10:00,111.62,111.78,111.58,111.76,22127.0,88.0759,88.2021,88.0443,88.1863,22127.0
2018-11-12 15:20:00,111.8,111.94,111.8,111.87,13225.0,88.2179,88.3284,88.2179,88.2731,13225.0
2018-11-12 15:30:00,111.85,111.85,111.65,111.77,37212.0,88.2574,88.2574,88.0995,88.1942,37212.0
2018-11-12 15:40:00,111.75,111.85,111.65,111.72,44004.0,88.1785,88.2574,88.0995,88.1548,44004.0
2018-11-12 15:50:00,111.72,111.73,111.3,111.56,94182.0,88.1548,88.1627,87.8234,88.0285,94182.0
2018-11-13 09:30:00,111.75,111.93,111.53,111.69,20406.0,88.1785,88.3205,88.0049,88.1311,20406.0
2018-11-13 09:40:00,111.61,112.04,111.6,111.92,8694.0,88.068,88.4073,88.0601,88.3126,8694.0
2018-11-13 09:50:00,111.97,112.46,111.97,112.42,6524.0,88.352,88.7387,88.352,88.7071,6524.0
2018-11-13 10:00:00,112.47,112.48,112.04,112.15,15990.0,88.7466,88.7545,88.4073,88.4941,15990.0
2018-11-13 10:10:00,112.1,112.14,111.69,111.69,7877.0,88.4546,88.4862,88.1311,88.1311,7877.0
2018-11-13 10:20:00,111.68,111.68,111.0,111.01,7776.0,88.1232,88.1232,87.5867,87.5945,7776.0
2018-11-13 10:30:00,111.0,111.22,111.0,111.12,14993.0,87.5867,87.7602,87.5867,87.6813,14993.0
2018-11-13 10:40:00,111.12,111.67,111.12,111.63,6552.0,87.6813,88.1153,87.6813,88.0838,6552.0
2018-11-13 10:50:00,111.62,111.73,111.4,111.58,9100.0,88.0759,88.1627,87.9023,88.0443,9100.0
2018-11-13 11:00:00,111.55,111.79,111.44,111.59,9609.0,88.0206,88.21,87.9338,88.0522,9609.0
2018-11-13 11:10:00,111.68,112.14,111.61,112.03,13501.0,88.1232,88.4862,88.068,88.3994,13501.0
2018-11-13 11:20:00,112.04,112.34,112.01,112.02,15253.0,88.4073,88.644,88.3836,88.3915,15253.0
2018-11-13 11:30:00,112.04,112.14,111.95,112.0,14386.0,88.4073,88.4862,88.3363,88.3757,14386.0
2018-11-13 11:40:00,111.99,112.02,111.7,111.7,6498.0,88.3678,88.3915,88.139,88.139,6498.0
2018-11-13 11:50:00,111.74,111.84,111.67,111.75,4639.0,88.1706,88.2495,88.1153,88.1785,4639.0
2018-11-13 12:00:00,111.77,111.91,111.61,111.67,6347.0,88.1942,88.3047,88.068,88.1153,6347.0
2018-11-13 12:10:00,111.64,111.79,111.59,111.62,20362.0,88.0917,88.21,88.0522,88.0759,20362.0
2018-11-13 12:20:00,111.62,111.66,111.53,111.61,10360.0,88.0759,88.1074,88.0049,88.068,10360.0
2018-11-13 12:30:00,111.57,111.64,111.48,111.64,8635.0,88.0364,88.0917,87.9654,88.0917,8635.0
2018-11-13 12:40:00,111.64,111.74,111.53,111.69,9106.0,88.0917,88.1706,88.0049,88.1311,9106.0
2018-11-13 12:50:00,111.67,111.86,111.58,111.61,38351.0,88.1153,88.2653,88.0443,88.068,38351.0
2018-11-13 13:00:00,111.59,111.9,111.59,111.87,15402.0,88.0522,88.2968,88.0522,88.2731,15402.0
2018-11-13 13:10:00,111.89,111.98,111.85,111.87,63340.0,88.2889,88.3599,88.2574,88.2731,63340.0
2018-11-13 13:20:00,111.89,111.96,111.75,111.96,13129.0,88.2889,88.3442,88.1785,88.3442,13129.0
2018-11-13 13:30:00,111.98,112.18,111.91,112.18,5710.0,88.3599,88.5178,88.3047,88.5178,5710.0
2018-11-13 13:40:00,112.19,112.24,111.98,112.03,4594.0,88.5256,88.5651,88.3599,88.3994,4594.0
2018-11-13 13:50:00,112.01,112.1,111.99,112.0,6253.0,88.3836,88.4546,88.3678,88.3757,6253.0
2018-11-13 14:00:00,111.98,112.1,111.94,112.03,18950.0,88.3599,88.4546,88.3284,88.3994,18950.0
2018-11-13 14:10:00,112.0,112.04,111.94,112.01,52900.0,88.3757,88.4073,88.3284,88.3836,52900.0
2018-11-13 14:20:00,112.02,112.06,111.93,111.98,125580.0,88.3915,88.4231,88.3205,88.3599,125580.0
2018-11-13 14:30:00,111.99,112.08,111.96,112.06,73025.0,88.3678,88.4388,88.3442,88.4231,73025.0
2018-11-13 14:40:00,112.02,112.06,111.88,112.04,56327.0,88.3915,88.4231,88.281,88.4073,56327.0
2018-11-13 14:50:00,112.01,112.09,111.97,112.02,14115.0,88.3836,88.4467,88.352,88.3915,14115.0
2018-11-13 15:00:00,112.01,112.27,111.97,112.11,17525.0,88.3836,88.5888,88.352,88.4625,17525.0
2018-11-13 15:10:00,112.1,112.21,112.03,112.16,35558.0,88.4546,88.5414,88.3994,88.502,35558.0
2018-11-13 15:20:00,112.14,112.4,112.02,112.24,20871.0,88.4862,88.6913,88.3915,88.5651,20871.0
2018-11-13 15:30:00,112.22,112.51,112.02,112.5,42653.0,88.5493,88.7781,88.3915,88.7703,42653.0
2018-11-13 15:40:00,112.51,112.51,112.28,112.4,50795.0,88.7781,88.7781,88.5967,88.6913,50795.0
2018-11-13 15:50:00,112.4,112.57,112.15,112.15,113113.0,88.6913,88.8255,88.4941,88.4941,113113.0
2018-11-14 09:30:00,112.79,113.22,112.24,112.81,53644.0,88.9991,89.3384,88.5651,89.0149,53644.0
2018-11-14 09:40:00,112.83,112.93,112.45,112.5,19709.0,89.0306,89.1096,88.7308,88.7703,19709.0
2018-11-14 09:50:00,112.43,112.74,112.29,112.39,19148.0,88.715,88.9596,88.6045,88.6835,19148.0
2018-11-14 10:00:00,112.35,112.38,112.16,112.31,10631.0,88.6519,88.6756,88.502,88.6203,10631.0
2018-11-14 10:10:00,112.26,112.46,112.1,112.35,9398.0,88.5809,88.7387,88.4546,88.6519,9398.0
2018-11-14 10:20:00,112.32,112.5,112.2,112.2,4649.0,88.6282,88.7703,88.5335,88.5335,4649.0
2018-11-14 10:30:00,112.12,112.18,112.04,112.18,3700.0,88.4704,88.5178,88.4073,88.5178,3700.0
2018-11-14 10:40:00,112.17,112.19,112.05,112.07,5754.0,88.5099,88.5256,88.4152,88.431,5754.0
2018-11-14 10:50:00,112.05,112.14,111.84,111.88,7793.0,88.4152,88.4862,88.2495,88.281,7793.0
2018-11-14 11:00:00,111.84,111.85,111.5,111.67,11715.0,88.2495,88.2574,87.9812,88.1153,11715.0
2018-11-14 11:10:00,111.7,111.72,111.51,111.65,7370.0,88.139,88.1548,87.9891,88.0995,7370.0
2018-11-14 11:20:00,111.6,111.67,111.47,111.52,22123.0,88.0601,88.1153,87.9575,87.997,22123.0
2018-11-14 11:30:00,111.54,111.58,111.48,111.5,30027.0,88.0127,88.0443,87.9654,87.9812,30027.0
2018-11-14 11:40:00,111.53,111.62,111.47,111.55,30781.0,88.0049,88.0759,87.9575,88.0206,30781.0
2018-11-14 11:50:00,111.55,111.71,111.47,111.7,22602.0,88.0206,88.1469,87.9575,88.139,22602.0
2018-11-14 12:00:00,111.7,111.78,111.62,111.63,9470.0,88.139,88.2021,88.0759,88.0838,9470.0
2018-11-14 12:10:00,111.61,111.71,111.5,111.71,11050.0,88.068,88.1469,87.9812,88.1469,11050.0
2018-11-14 12:20:00,111.72,112.0,111.72,112.0,6212.0,88.1548,88.3757,88.1548,88.3757,6212.0
2018-11-14 12:30:00,111.95,111.99,111.66,111.84,9945.0,88.3363,88.3678,88.1074,88.2495,9945.0
2018-11-14 12:40:00,111.81,111.88,111.75,111.88,16984.0,88.2258,88.281,88.1785,88.281,16984.0
2018-11-14 12:50:00,111.86,111.99,111.75,111.75,16033.0,88.2653,88.3678,88.1785,88.1785,16033.0
2018-11-14 13:00:00,111.74,111.85,111.59,111.6,8559.0,88.1706,88.2574,88.0522,88.0601,8559.0
2018-11-14 13:10:00,111.65,111.85,111.63,111.82,12869.0,88.0995,88.2574,88.0838,88.2337,12869.0
2018-11-14 13:20:00,111.8,111.82,111.65,111.68,21549.0,88.2179,88.2337,88.0995,88.1232,21549.0
2018-11-14 13:30:00,111.67,111.69,110.92,111.59,410802.0,88.1153,88.1311,87.5235,88.0522,410802.0
2018-11-14 13:40:00,111.57,111.61,111.43,111.52,32260.0,88.0364,88.068,87.926,87.997,32260.0
2018-11-14 13:50:00,111.52,111.75,111.5,111.63,23722.0,87.997,88.1785,87.9812,88.0838,23722.0
2018-11-14 14:00:00,111.6,111.61,111.41,111.5,24695.0,88.0601,88.068,87.9102,87.9812,24695.0
2018-11-14 14:10:00,111.53,111.86,111.51,111.84,18500.0,88.0049,88.2653,87.9891,88.2495,18500.0
2018-11-14 14:20:00,111.84,111.95,111.75,111.77,19236.0,88.2495,88.3363,88.1785,88.1942,19236.0
2018-11-14 14:30:00,111.77,111.99,111.73,111.89,9468.0,88.1942,88.3678,88.1627,88.2889,9468.0
2018-11-14 14:40:00,111.89,111.98,111.8,111.94,14131.0,88.2889,88.3599,88.2179,88.3284,14131.0
2018-11-14 14:50:00,111.94,112.5,111.93,112.46,16435.0,88.3284,88.7703,88.3205,88.7387,16435.0
2018-11-14 15:00:00,112.48,112.48,112.36,112.38,25013.0,88.7545,88.7545,88.6598,88.6756,25013.0
2018-11-14 15:10:00,112.37,112.42,112.2,112.26,21009.0,88.6677,88.7071,88.5335,88.5809,21009.0
2018-11-14 15:20:00,112.2,112.2,111.89,112.0,17850.0,88.5335,88.5335,88.2889,88.3757,17850.0
2018-11-14 15:30:00,111.98,112.09,111.89,111.91,18398.0,88.3599,88.4467,88.2889,88.3047,18398.0
2018-11-14 15:40:00,111.9,111.93,111.69,111.7,27864.0,88.2968,88.3205,88.1311,88.139,27864.0
2018-11-14 15:50:00,111.7,111.78,111.49,111.62,100268.0,88.139,88.2021,87.9733,88.0759,100268.0
2018-11-15 09:30:00,111.04,111.11,109.95,109.95,123255.0,87.6182,87.6734,86.7581,86.7581,123255.0
2018-11-15 09:40:00,109.92,110.11,109.7,110.03,280323.0,86.7345,86.8844,86.5609,86.8213,280323.0
2018-11-15 09:50:00,109.99,111.23,109.8,111.23,61225.0,86.7897,87.7681,86.6398,87.7681,61225.0
2018-11-15 10:00:00,111.18,111.48,110.85,110.95,18076.0,87.7287,87.9654,87.4683,87.5472,18076.0
2018-11-15 10:10:00,110.89,110.93,110.42,110.83,7824.0,87.4999,87.5314,87.129,87.4525,7824.0
2018-11-15 10:20:00,110.93,111.13,110.66,110.68,9762.0,87.5314,87.6892,87.3184,87.3341,9762.0
2018-11-15 10:30:00,110.59,110.75,110.41,110.45,31000.0,87.2631,87.3894,87.1211,87.1527,31000.0
2018-11-15 10:40:00,110.42,110.63,110.35,110.54,12156.0,87.129,87.2947,87.0738,87.2237,12156.0
2018-11-15 10:50:00,110.48,110.62,110.34,110.49,9040.0,87.1763,87.2868,87.0659,87.1842,9040.0
2018-11-15 11:00:00,110.51,110.71,110.39,110.68,8883.0,87.2,87.3578,87.1053,87.3341,8883.0
2018-11-15 11:10:00,110.6,110.91,110.55,110.83,14672.0,87.271,87.5156,87.2316,87.4525,14672.0
2018-11-15 11:20:00,110.87,110.94,110.72,110.91,8600.0,87.4841,87.5393,87.3657,87.5156,8600.0
2018-11-15 11:30:00,110.97,111.29,110.97,111.2,12782.0,87.563,87.8155,87.563,87.7445,12782.0
2018-11-15 11:40:00,111.24,111.38,111.09,111.15,9383.0,87.776,87.8865,87.6577,87.705,9383.0
2018-11-15 11:50:00,111.18,111.36,110.98,111.35,11583.0,87.7287,87.8707,87.5709,87.8628,11583.0
2018-11-15 12:00:00,111.35,111.44,111.18,111.27,9547.0,87.8628,87.9338,87.7287,87.7997,9547.0
2018-11-15 12:10:00,111.25,111.27,111.11,111.2,7512.0,87.7839,87.7997,87.6734,87.7445,7512.0
2018-11-15 12:20:00,111.12,111.21,111.04,111.16,4847.0,87.6813,87.7524,87.6182,87.7129,4847.0
2018-11-15 12:30:00,111.16,111.27,111.06,111.22,5393.0,87.7129,87.7997,87.634,87.7602,5393.0
2018-11-15 12:40:00,111.23,111.33,111.12,111.25,9700.0,87.7681,87.847,87.6813,87.7839,9700.0
2018-11-15 12:50:00,111.23,111.27,110.9,111.04,6526.0,87.7681,87.7997,87.5077,87.6182,6526.0
2018-11-15 13:00:00,111.05,111.08,110.72,110.77,6428.0,87.6261,87.6498,87.3657,87.4052,6428.0
2018-11-15 13:10:00,110.79,111.17,110.71,111.06,11329.0,87.4209,87.7208,87.3578,87.634,11329.0
2018-11-15 13:20:00,111.08,111.5,111.08,111.46,7455.0,87.6498,87.9812,87.6498,87.9496,7455.0
2018-11-15 13:30:00,111.58,111.58,111.21,111.21,8272.0,88.0443,88.0443,87.7524,87.7524,8272.0
2018-11-15 13:40:00,111.23,111.42,111.15,111.28,14656.0,87.7681,87.9181,87.705,87.8076,14656.0
2018-11-15 13:50:00,111.28,111.47,111.22,111.41,8811.0,87.8076,87.9575,87.7602,87.9102,8811.0
2018-11-15 14:00:00,111.42,111.46,111.29,111.29,6443.0,87.9181,87.9496,87.8155,87.8155,6443.0
2018-11-15 14:10:00,111.32,111.39,111.23,111.24,9850.0,87.8392,87.8944,87.7681,87.776,9850.0
2018-11-15 14:20:00,111.23,111.45,111.21,111.41,13303.0,87.7681,87.9417,87.7524,87.9102,13303.0
2018-11-15 14:30:00,111.43,111.62,111.4,111.42,5992.0,87.926,88.0759,87.9023,87.9181,5992.0
2018-11-15 14:40:00,111.42,111.53,111.39,111.42,10535.0,87.9181,88.0049,87.8944,87.9181,10535.0
2018-11-15 14:50:00,111.38,111.38,111.1,111.18,11366.0,87.8865,87.8865,87.6656,87.7287,11366.0
2018-11-15 15:00:00,111.2,111.22,110.87,111.15,19428.0,87.7445,87.7602,87.4841,87.705,19428.0
2018-11-15 15:10:00,111.17,111.3,111.1,111.1,16120.0,87.7208,87.8234,87.6656,87.6656,16120.0
2018-11-15 15:20:00,111.07,111.11,110.87,110.87,15008.0,87.6419,87.6734,87.4841,87.4841,15008.0
2018-11-15 15:30:00,110.86,111.08,110.84,110.99,26183.0,87.4762,87.6498,87.4604,87.5788,26183.0
2018-11-15 15:40:00,111.0,111.03,110.85,110.9,47442.0,87.5867,87.6103,87.4683,87.5077,47442.0
2018-11-15 15:50:00,110.91,111.28,110.91,111.26,120003.0,87.5156,87.8076,87.5156,87.7918,120003.0
2018-11-16 09:30:00,110.8,111.68,110.78,111.6,66350.0,87.4288,88.1232,87.4131,88.0601,66350.0
2018-11-16 09:40:00,111.65,111.98,111.62,111.73,23067.0,88.0995,88.3599,88.0759,88.1627,23067.0
2018-11-16 09:50:00,111.73,111.76,111.46,111.5,20402.0,88.1627,88.1863,87.9496,87.9812,20402.0
2018-11-16 10:00:00,111.51,111.65,111.33,111.34,17403.0,87.9891,88.0995,87.847,87.8549,17403.0
2018-11-16 10:10:00,111.37,111.42,111.05,111.39,14968.0,87.8786,87.9181,87.6261,87.8944,14968.0
2018-11-16 10:20:00,111.42,111.52,111.34,111.4,28400.0,87.9181,87.997,87.8549,87.9023,28400.0
2018-11-16 10:30:00,111.43,111.95,111.43,111.88,34818.0,87.926,88.3363,87.926,88.281,34818.0
2018-11-16 10:40:00,111.9,112.15,111.9,112.15,27690.0,88.2968,88.4941,88.2968,88.4941,27690.0
2018-11-16 10:50:00,112.1,112.15,111.89,111.91,17118.0,88.4546,88.4941,88.2889,88.3047,17118.0
2018-11-16 11:00:00,111.93,112.18,111.93,112.07,62326.0,88.3205,88.5178,88.3205,88.431,62326.0
2018-11-16 11:10:00,112.03,112.45,111.91,112.41,35321.0,88.3994,88.7308,88.3047,88.6992,35321.0
2018-11-16 11:20:00,112.35,112.35,111.91,112.05,28945.0,88.6519,88.6519,88.3047,88.4152,28945.0
2018-11-16 11:30:00,112.05,112.17,111.95,112.07,22343.0,88.4152,88.5099,88.3363,88.431,22343.0
2018-11-16 11:40:00,112.09,112.13,112.0,112.02,17964.0,88.4467,88.4783,88.3757,88.3915,17964.0
2018-11-16 11:50:00,112.04,112.08,111.96,111.96,20321.0,88.4073,88.4388,88.3442,88.3442,20321.0
2018-11-16 12:00:00,111.98,112.29,111.84,112.29,48445.0,88.3599,88.6045,88.2495,88.6045,48445.0
2018-11-16 12:10:00,112.29,112.84,112.25,112.84,8583.0,88.6045,89.0385,88.573,89.0385,8583.0
2018-11-16 12:20:00,112.8,112.8,112.42,112.45,10481.0,89.007,89.007,88.7071,88.7308,10481.0
2018-11-16 12:30:00,112.42,112.95,112.41,112.75,66786.0,88.7071,89.1253,88.6992,88.9675,66786.0
2018-11-16 12:40:00,112.72,112.73,112.37,112.44,136112.0,88.9438,88.9517,88.6677,88.7229,136112.0
2018-11-16 12:50:00,112.42,112.45,112.17,112.17,43898.0,88.7071,88.7308,88.5099,88.5099,43898.0
2018-11-16 13:00:00,112.18,112.2,111.9,111.92,30583.0,88.5178,88.5335,88.2968,88.3126,30583.0
2018-11-16 13:10:00,111.94,112.03,111.87,111.92,11390.0,88.3284,88.3994,88.2731,88.3126,11390.0
2018-11-16 13:20:00,111.9,112.11,111.85,111.9,15086.0,88.2968,88.4625,88.2574,88.2968,15086.0
2018-11-16 13:30:00,111.91,111.93,111.79,111.88,15341.0,88.3047,88.3205,88.21,88.281,15341.0
2018-11-16 13:40:00,111.88,111.9,111.64,111.67,17920.0,88.281,88.2968,88.0917,88.1153,17920.0
2018-11-16 13:50:00,111.69,111.77,111.52,111.52,10283.0,88.1311,88.1942,87.997,87.997,10283.0
2018-11-16 14:00:00,111.47,111.54,111.39,111.42,45284.0,87.9575,88.0127,87.8944,87.9181,45284.0
2018-11-16 14:10:00,111.44,111.49,111.21,111.23,17277.0,87.9338,87.9733,87.7524,87.7681,17277.0
2018-11-16 14:20:00,111.21,111.44,111.14,111.41,20962.0,87.7524,87.9338,87.6971,87.9102,20962.0
2018-11-16 14:30:00,111.41,111.5,111.3,111.3,33845.0,87.9102,87.9812,87.8234,87.8234,33845.0
2018-11-16 14:40:00,111.29,111.32,111.09,111.1,47639.0,87.8155,87.8392,87.6577,87.6656,47639.0
2018-11-16 14:50:00,111.08,111.09,110.96,111.0,57036.0,87.6498,87.6577,87.5551,87.5867,57036.0
2018-11-16 15:00:00,111.01,111.01,110.91,110.96,38048.0,87.5945,87.5945,87.5156,87.5551,38048.0
2018-11-16 15:10:00,110.98,111.02,110.88,110.91,62482.0,87.5709,87.6024,87.492,87.5156,62482.0
2018-11-16 15:20:00,110.91,110.91,110.76,110.8,58237.0,87.5156,87.5156,87.3973,87.4288,58237.0
2018-11-16 15:30:00,110.8,111.05,110.8,111.05,51636.0,87.4288,87.6261,87.4288,87.6261,51636.0
2018-11-16 15:40:00,111.07,111.43,111.06,111.39,50359.0,87.6419,87.926,87.634,87.8944,50359.0
2018-11-16 15:50:00,111.39,111.45,111.28,111.41,135230.0,87.8944,87.9417,87.8076,87.9102,135230.0
2018-11-19 09:30:00,111.49,113.04,111.49,112.79,21928.0,87.9733,89.1964,87.9733,88.9991,21928.0
2018-11-19 09:40:00,112.81,113.34,112.69,113.16,21259.0,89.0149,89.4331,88.9202,89.291,21259.0
2018-11-19 09:50:00,113.13,113.2,112.9,113.06,19264.0,89.2674,89.3226,89.0859,89.2121,19264.0
2018-11-19 10:00:00,113.09,113.16,112.64,112.86,15873.0,89.2358,89.291,88.8807,89.0543,15873.0
2018-11-19 10:10:00,112.87,112.88,112.42,112.65,13000.0,89.0622,89.0701,88.7071,88.8886,13000.0
2018-11-19 10:20:00,112.7,112.75,112.22,112.25,25503.0,88.9281,88.9675,88.5493,88.573,25503.0
2018-11-19 10:30:00,112.25,112.33,112.02,112.11,20282.0,88.573,88.6361,88.3915,88.4625,20282.0
2018-11-19 10:40:00,112.11,112.17,111.82,111.95,17811.0,88.4625,88.5099,88.2337,88.3363,17811.0
2018-11-19 10:50:00,111.95,112.1,111.84,111.91,21370.0,88.3363,88.4546,88.2495,88.3047,21370.0
2018-11-19 11:00:00,111.91,111.95,111.65,111.81,20748.0,88.3047,88.3363,88.0995,88.2258,20748.0
2018-11-19 11:10:00,111.83,111.83,111.48,111.48,20535.0,88.2416,88.2416,87.9654,87.9654,20535.0
2018-11-19 11:20:00,111.43,111.62,111.35,111.57,19135.0,87.926,88.0759,87.8628,88.0364,19135.0
2018-11-19 11:30:00,111.6,111.71,111.56,111.58,14931.0,88.0601,88.1469,88.0285,88.0443,14931.0
2018-11-19 11:40:00,111.56,111.67,111.35,111.59,23877.0,88.0285,88.1153,87.8628,88.0522,23877.0
2018-11-19 11:50:00,111.54,111.61,111.39,111.52,12347.0,88.0127,88.068,87.8944,87.997,12347.0
2018-11-19 12:00:00,111.54,111.56,111.16,111.21,25367.0,88.0127,88.0285,87.7129,87.7524,25367.0
2018-11-19 12:10:00,111.23,111.5,111.19,111.29,8050.0,87.7681,87.9812,87.7366,87.8155,8050.0
2018-11-19 12:20:00,111.34,111.49,111.22,111.36,11171.0,87.8549,87.9733,87.7602,87.8707,11171.0
2018-11-19 12:30:00,111.38,111.54,111.25,111.53,15827.0,87.8865,88.0127,87.7839,88.0049,15827.0
2018-11-19 12:40:00,111.53,111.77,111.53,111.7,11775.0,88.0049,88.1942,88.0049,88.139,11775.0
2018-11-19 12:50:00,111.69,112.07,111.61,112.04,9730.0,88.1311,88.431,88.068,88.4073,9730.0
2018-11-19 13:00:00,112.01,112.09,111.76,111.78,10461.0,88.3836,88.4467,88.1863,88.2021,10461.0
2018-11-19 13:10:00,111.77,112.03,111.77,111.96,12474.0,88.1942,88.3994,88.1942,88.3442,12474.0
2018-11-19 13:20:00,112.0,112.02,111.72,111.74,9148.0,88.3757,88.3915,88.1548,88.1706,9148.0
2018-11-19 13:30:00,111.71,111.94,111.71,111.9,16417.0,88.1469,88.3284,88.1469,88.2968,16417.0
2018-11-19 13:40:00,111.91,111.97,111.8,111.88,12446.0,88.3047,88.352,88.2179,88.281,12446.0
2018-11-19 13:50:00,111.82,111.91,111.75,111.75,10030.0,88.2337,88.3047,88.1785,88.1785,10030.0
2018-11-19 14:00:00,111.71,111.73,111.52,111.57,10720.0,88.1469,88.1627,87.997,88.0364,10720.0
2018-11-19 14:10:00,111.52,111.52,111.39,111.51,12248.0,87.997,87.997,87.8944,87.9891,12248.0
2018-11-19 14:20:00,111.53,111.53,111.27,111.37,17718.0,88.0049,88.0049,87.7997,87.8786,17718.0
2018-11-19 14:30:00,111.38,111.42,111.18,111.34,23085.0,87.8865,87.9181,87.7287,87.8549,23085.0
2018-11-19 14:40:00,111.34,111.38,111.11,111.3,29077.0,87.8549,87.8865,87.6734,87.8234,29077.0
2018-11-19 14:50:00,111.29,111.4,111.18,111.22,34364.0,87.8155,87.9023,87.7287,87.7602,34364.0
2018-11-19 15:00:00,111.23,111.51,111.16,111.51,26222.0,87.7681,87.9891,87.7129,87.9891,26222.0
2018-11-19 15:10:00,111.52,111.78,111.48,111.77,36324.0,87.997,88.2021,87.9654,88.1942,36324.0
2018-11-19 15:20:00,111.8,111.83,111.46,111.56,38725.0,88.2179,88.2416,87.9496,88.0285,38725.0
2018-11-19 15:30:00,111.6,111.89,111.58,111.84,32938.0,88.0601,88.2889,88.0443,88.2495,32938.0
2018-11-19 15:40:00,111.85,111.85,111.58,111.81,44447.0,88.2574,88.2574,88.0443,88.2258,44447.0
2018-11-19 15:50:00,111.81,112.07,111.66,112.03,85762.0,88.2258,88.431,88.1074,88.3994,85762.0
2018-11-20 09:30:00,111.96,112.11,111.01,111.28,38126.0,88.3442,88.4625,87.5945,87.8076,38126.0
2018-11-20 09:40:00,111.37,111.37,110.7,110.9,17918.0,87.8786,87.8786,87.3499,87.5077,17918.0
2018-11-20 09:50:00,110.92,110.95,110.13,110.34,22959.0,87.5235,87.5472,86.9002,87.0659,22959.0
2018-11-20 10:00:00,110.38,110.38,109.69,109.92,58266.0,87.0974,87.0974,86.553,86.7345,58266.0
2018-11-20 10:10:00,109.9,110.41,109.9,110.19,22517.0,86.7187,87.1211,86.7187,86.9475,22517.0
2018-11-20 10:20:00,110.16,110.47,109.91,110.3,95291.0,86.9238,87.1684,86.7266,87.0343,95291.0
2018-11-20 10:30:00,110.28,110.3,109.22,109.22,43775.0,87.0185,87.0343,86.1821,86.1821,43775.0
2018-11-20 10:40:00,109.27,109.51,108.8,108.94,19022.0,86.2216,86.4109,85.8507,85.9612,19022.0
2018-11-20 10:50:00,108.83,108.88,108.44,108.56,119419.0,85.8744,85.9138,85.5666,85.6613,119419.0
2018-11-20 11:00:00,108.58,108.71,108.32,108.65,22131.0,85.6771,85.7797,85.4719,85.7323,22131.0
2018-11-20 11:10:00,108.62,108.65,108.09,108.19,82855.0,85.7087,85.7323,85.2905,85.3694,82855.0
2018-11-20 11:20:00,108.2,108.58,108.2,108.58,11928.0,85.3773,85.6771,85.3773,85.6771,11928.0
2018-11-20 11:30:00,108.51,108.68,108.39,108.68,19212.0,85.6219,85.756,85.5272,85.756,19212.0
2018-11-20 11:40:00,108.65,109.08,108.59,108.85,9598.0,85.7323,86.0716,85.685,85.8902,9598.0
2018-11-20 11:50:00,108.77,108.85,108.57,108.59,9543.0,85.827,85.8902,85.6692,85.685,9543.0
2018-11-20 12:00:00,108.62,108.78,108.56,108.61,9225.0,85.7087,85.8349,85.6613,85.7008,9225.0
2018-11-20 12:10:00,108.59,108.71,108.44,108.5,23831.0,85.685,85.7797,85.5666,85.614,23831.0
2018-11-20 12:20:00,108.5,108.8,108.48,108.66,20675.0,85.614,85.8507,85.5982,85.7402,20675.0
2018-11-20 12:30:00,108.7,108.89,108.61,108.61,8209.0,85.7718,85.9217,85.7008,85.7008,8209.0
2018-11-20 12:40:00,108.6,108.65,108.44,108.47,14203.0,85.6929,85.7323,85.5666,85.5903,14203.0
2018-11-20 12:50:00,108.46,108.59,108.43,108.49,12465.0,85.5824,85.685,85.5587,85.6061,12465.0
2018-11-20 13:00:00,108.53,108.67,108.42,108.63,16132.0,85.6377,85.7481,85.5509,85.7166,16132.0
2018-11-20 13:10:00,108.59,108.77,108.54,108.66,7617.0,85.685,85.827,85.6455,85.7402,7617.0
2018-11-20 13:20:00,108.67,108.73,108.58,108.67,18850.0,85.7481,85.7955,85.6771,85.7481,18850.0
2018-11-20 13:30:00,108.66,108.69,108.46,108.54,24829.0,85.7402,85.7639,85.5824,85.6455,24829.0
2018-11-20 13:40:00,108.54,108.81,108.53,108.76,13568.0,85.6455,85.8586,85.6377,85.8191,13568.0
2018-11-20 13:50:00,108.78,108.87,108.6,108.84,9344.0,85.8349,85.9059,85.6929,85.8823,9344.0
2018-11-20 14:00:00,108.84,108.96,108.77,108.91,13296.0,85.8823,85.977,85.827,85.9375,13296.0
2018-11-20 14:10:00,108.86,109.09,108.86,108.97,10182.0,85.898,86.0795,85.898,85.9848,10182.0
2018-11-20 14:20:00,108.95,108.97,108.7,108.79,11824.0,85.9691,85.9848,85.7718,85.8428,11824.0
2018-11-20 14:30:00,108.79,108.92,108.69,108.76,17705.0,85.8428,85.9454,85.7639,85.8191,17705.0
2018-11-20 14:40:00,108.76,108.78,108.53,108.54,14842.0,85.8191,85.8349,85.6377,85.6455,14842.0
2018-11-20 14:50:00,108.52,108.55,108.35,108.44,19614.0,85.6298,85.6534,85.4956,85.5666,19614.0
2018-11-20 15:00:00,108.41,108.5,108.11,108.31,21241.0,85.543,85.614,85.3062,85.4641,21241.0
2018-11-20 15:10:00,108.29,108.45,108.21,108.31,17176.0,85.4483,85.5745,85.3851,85.4641,17176.0
2018-11-20 15:20:00,108.3,108.35,108.08,108.26,94299.0,85.4562,85.4956,85.2826,85.4246,94299.0
2018-11-20 15:30:00,108.25,108.35,108.23,108.31,68406.0,85.4167,85.4956,85.4009,85.4641,68406.0
2018-11-20 15:40:00,108.3,108.44,108.15,108.2,73712.0,85.4562,85.5666,85.3378,85.3773,73712.0
2018-11-20 15:50:00,108.21,108.21,107.95,108.0,181054.0,85.3851,85.3851,85.18,85.2194,181054.0
2018-11-21 09:30:00,107.99,108.17,107.06,108.08,45048.0,85.2116,85.3536,84.4777,85.2826,45048.0
2018-11-21 09:40:00,108.04,108.27,107.81,108.1,16463.0,85.251,85.4325,85.0695,85.2984,16463.0
2018-11-21 09:50:00,108.1,108.29,107.96,108.16,12920.0,85.2984,85.4483,85.1879,85.3457,12920.0
2018-11-21 10:00:00,108.07,108.45,107.99,108.41,19112.0,85.2747,85.5745,85.2116,85.543,19112.0
2018-11-21 10:10:00,108.47,108.5,108.09,108.49,17333.0,85.5903,85.614,85.2905,85.6061,17333.0
2018-11-21 10:20:00,108.49,108.7,108.45,108.64,17191.0,85.6061,85.7718,85.5745,85.7244,17191.0
2018-11-21 10:30:00,108.63,108.65,108.35,108.47,12862.0,85.7166,85.7323,85.4956,85.5903,12862.0
2018-11-21 10:40:00,108.42,109.11,108.31,109.11,14352.0,85.5509,86.0953,85.4641,86.0953,14352.0
2018-11-21 10:50:00,109.03,109.18,108.95,109.0,13218.0,86.0322,86.1505,85.9691,86.0085,13218.0
2018-11-21 11:00:00,109.02,109.13,108.79,109.13,10549.0,86.0243,86.1111,85.8428,86.1111,10549.0
2018-11-21 11:10:00,109.15,109.7,109.15,109.7,20418.0,86.1269,86.5609,86.1269,86.5609,20418.0
2018-11-21 11:20:00,109.71,109.85,109.58,109.58,13175.0,86.5688,86.6792,86.4662,86.4662,13175.0
2018-11-21 11:30:00,109.57,109.66,109.42,109.55,8900.0,86.4583,86.5293,86.3399,86.4425,8900.0
2018-11-21 11:40:00,109.52,109.82,109.48,109.75,17313.0,86.4188,86.6555,86.3873,86.6003,17313.0
2018-11-21 11:50:00,109.73,109.78,109.51,109.75,14009.0,86.5845,86.624,86.4109,86.6003,14009.0
2018-11-21 12:00:00,109.88,109.88,109.68,109.71,13693.0,86.7029,86.7029,86.5451,86.5688,13693.0
2018-11-21 12:10:00,109.71,109.75,109.6,109.63,11459.0,86.5688,86.6003,86.482,86.5056,11459.0
2018-11-21 12:20:00,109.64,109.85,109.5,109.85,13250.0,86.5135,86.6792,86.403,86.6792,13250.0
2018-11-21 12:30:00,109.88,109.91,109.58,109.81,23742.0,86.7029,86.7266,86.4662,86.6477,23742.0
2018-11-21 12:40:00,109.81,109.89,109.7,109.82,15305.0,86.6477,86.7108,86.5609,86.6555,15305.0
2018-11-21 12:50:00,109.83,110.01,109.83,109.96,13551.0,86.6634,86.8055,86.6634,86.766,13551.0
2018-11-21 13:00:00,109.95,110.23,109.86,110.2,10956.0,86.7581,86.9791,86.6871,86.9554,10956.0
2018-11-21 13:10:00,110.19,110.19,110.01,110.12,8565.0,86.9475,86.9475,86.8055,86.8923,8565.0
2018-11-21 13:20:00,110.1,110.1,109.88,110.0,10171.0,86.8765,86.8765,86.7029,86.7976,10171.0
2018-11-21 13:30:00,110.03,110.15,110.02,110.07,12331.0,86.8213,86.9159,86.8134,86.8528,12331.0
2018-11-21 13:40:00,110.11,110.25,110.11,110.19,12142.0,86.8844,86.9948,86.8844,86.9475,12142.0
2018-11-21 13:50:00,110.19,110.19,110.02,110.06,15939.0,86.9475,86.9475,86.8134,86.8449,15939.0
2018-11-21 14:00:00,110.04,110.04,109.87,109.96,11854.0,86.8291,86.8291,86.695,86.766,11854.0
2018-11-21 14:10:00,109.97,110.02,109.82,109.97,22778.0,86.7739,86.8134,86.6555,86.7739,22778.0
2018-11-21 14:20:00,109.95,110.0,109.93,109.99,10144.0,86.7581,86.7976,86.7423,86.7897,10144.0
2018-11-21 14:30:00,109.95,109.99,109.91,109.94,14053.0,86.7581,86.7897,86.7266,86.7502,14053.0
2018-11-21 14:40:00,109.94,109.99,109.88,109.88,16134.0,86.7502,86.7897,86.7029,86.7029,16134.0
2018-11-21 14:50:00,109.87,109.88,109.7,109.74,25138.0,86.695,86.7029,86.5609,86.5924,25138.0
2018-11-21 15:00:00,109.75,109.81,109.65,109.72,29318.0,86.6003,86.6477,86.5214,86.5766,29318.0
2018-11-21 15:10:00,109.73,109.74,109.61,109.61,15409.0,86.5845,86.5924,86.4898,86.4898,15409.0
2018-11-21 15:20:00,109.63,109.73,109.59,109.72,19199.0,86.5056,86.5845,86.4741,86.5766,19199.0
2018-11-21 15:30:00,109.68,109.69,109.34,109.35,29138.0,86.5451,86.553,86.2768,86.2847,29138.0
2018-11-21 15:40:00,109.33,109.34,109.11,109.22,42689.0,86.2689,86.2768,86.0953,86.1821,42689.0
2018-11-21 15:50:00,109.23,109.37,109.17,109.2,97514.0,86.19,86.3005,86.1427,86.1663,97514.0
2018-11-23 09:30:00,108.92,109.22,108.52,109.05,20083.0,85.9454,86.1821,85.6298,86.048,20083.0
2018-11-23 09:40:00,109.14,109.37,108.99,109.17,6510.0,86.119,86.3005,86.0006,86.1427,6510.0
2018-11-23 09:50:00,109.02,109.46,108.82,109.46,11470.0,86.0243,86.3715,85.8665,86.3715,11470.0
2018-11-23 10:00:00,109.45,109.45,108.87,109.16,10519.0,86.3636,86.3636,85.9059,86.1348,10519.0
2018-11-23 10:10:00,109.18,109.25,109.03,109.11,6307.0,86.1505,86.2058,86.0322,86.0953,6307.0
2018-11-23 10:20:00,109.18,109.24,108.95,108.98,10381.0,86.1505,86.1979,85.9691,85.9927,10381.0
2018-11-23 10:30:00,108.98,109.32,108.94,109.32,9100.0,85.9927,86.261,85.9612,86.261,9100.0
2018-11-23 10:40:00,109.28,109.52,109.27,109.52,10511.0,86.2295,86.4188,86.2216,86.4188,10511.0
2018-11-23 10:50:00,109.59,109.7,109.5,109.62,6059.0,86.4741,86.5609,86.403,86.4977,6059.0
2018-11-23 11:00:00,109.62,109.83,109.47,109.51,7400.0,86.4977,86.6634,86.3794,86.4109,7400.0
2018-11-23 11:10:00,109.51,109.71,109.39,109.7,6271.0,86.4109,86.5688,86.3162,86.5609,6271.0
2018-11-23 11:20:00,109.69,109.8,109.66,109.73,7809.0,86.553,86.6398,86.5293,86.5845,7809.0
2018-11-23 11:30:00,109.73,109.93,109.65,109.77,6327.0,86.5845,86.7423,86.5214,86.6161,6327.0
2018-11-23 11:40:00,109.72,109.91,109.61,109.88,6601.0,86.5766,86.7266,86.4898,86.7029,6601.0
2018-11-23 11:50:00,109.83,109.83,109.43,109.46,8224.0,86.6634,86.6634,86.3478,86.3715,8224.0
2018-11-23 12:00:00,109.45,109.57,109.29,109.32,7306.0,86.3636,86.4583,86.2373,86.261,7306.0
2018-11-23 12:10:00,109.3,109.53,109.3,109.36,4949.0,86.2452,86.4267,86.2452,86.2926,4949.0
2018-11-23 12:20:00,109.36,109.57,109.36,109.57,5100.0,86.2926,86.4583,86.2926,86.4583,5100.0
2018-11-23 12:30:00,109.52,109.67,109.43,109.57,9062.0,86.4188,86.5372,86.3478,86.4583,9062.0
2018-11-23 12:40:00,109.62,109.78,109.62,109.77,9413.0,86.4977,86.624,86.4977,86.6161,9413.0
2018-11-23 12:50:00,109.78,109.79,109.33,109.38,24774.0,86.624,86.6319,86.2689,86.3084,24774.0
2018-11-26 09:30:00,109.93,110.5,109.72,110.5,20701.0,86.7423,87.1921,86.5766,87.1921,20701.0
2018-11-26 09:40:00,110.48,110.98,110.48,110.82,18906.0,87.1763,87.5709,87.1763,87.4446,18906.0
2018-11-26 09:50:00,110.81,111.06,110.79,111.06,14183.0,87.4367,87.634,87.4209,87.634,14183.0
2018-11-26 10:00:00,111.06,111.1,110.56,110.59,35084.0,87.634,87.6656,87.2395,87.2631,35084.0
2018-11-26 10:10:00,110.51,110.55,110.11,110.12,12921.0,87.2,87.2316,86.8844,86.8923,12921.0
2018-11-26 10:20:00,110.19,110.3,110.04,110.11,8410.0,86.9475,87.0343,86.8291,86.8844,8410.0
2018-11-26 10:30:00,110.13,110.16,109.82,109.82,23991.0,86.9002,86.9238,86.6555,86.6555,23991.0
2018-11-26 10:40:00,109.81,109.86,109.65,109.78,10956.0,86.6477,86.6871,86.5214,86.624,10956.0
2018-11-26 10:50:00,109.8,110.1,109.71,109.87,19395.0,86.6398,86.8765,86.5688,86.695,19395.0
2018-11-26 11:00:00,109.87,110.23,109.87,110.23,14625.0,86.695,86.9791,86.695,86.9791,14625.0
2018-11-26 11:10:00,110.19,110.25,110.02,110.22,16134.0,86.9475,86.9948,86.8134,86.9712,16134.0
2018-11-26 11:20:00,110.23,110.41,110.2,110.2,22691.0,86.9791,87.1211,86.9554,86.9554,22691.0
2018-11-26 11:30:00,110.2,110.3,110.01,110.09,34097.0,86.9554,87.0343,86.8055,86.8686,34097.0
2018-11-26 11:40:00,110.06,110.07,109.85,109.9,11040.0,86.8449,86.8528,86.6792,86.7187,11040.0
2018-11-26 11:50:00,109.92,110.03,109.91,110.03,8670.0,86.7345,86.8213,86.7266,86.8213,8670.0
2018-11-26 12:00:00,110.06,110.24,110.0,110.14,16245.0,86.8449,86.987,86.7976,86.9081,16245.0
2018-11-26 12:10:00,110.17,110.19,109.98,110.0,11930.0,86.9317,86.9475,86.7818,86.7976,11930.0
2018-11-26 12:20:00,109.96,110.11,109.94,110.1,7072.0,86.766,86.8844,86.7502,86.8765,7072.0
2018-11-26 12:30:00,110.15,110.15,109.99,110.01,16364.0,86.9159,86.9159,86.7897,86.8055,16364.0
2018-11-26 12:40:00,110.04,110.26,110.04,110.18,11747.0,86.8291,87.0027,86.8291,86.9396,11747.0
2018-11-26 12:50:00,110.16,110.26,110.13,110.26,4450.0,86.9238,87.0027,86.9002,87.0027,4450.0
2018-11-26 13:00:00,110.24,110.32,110.15,110.32,8120.0,86.987,87.0501,86.9159,87.0501,8120.0
2018-11-26 13:10:00,110.34,110.49,110.33,110.4,6998.0,87.0659,87.1842,87.058,87.1132,6998.0
2018-11-26 13:20:00,110.4,110.42,110.28,110.35,8814.0,87.1132,87.129,87.0185,87.0738,8814.0
2018-11-26 13:30:00,110.34,110.39,110.29,110.36,6173.0,87.0659,87.1053,87.0264,87.0816,6173.0
2018-11-26 13:40:00,110.38,110.39,110.29,110.38,8372.0,87.0974,87.1053,87.0264,87.0974,8372.0
2018-11-26 13:50:00,110.36,110.37,110.14,110.14,12868.0,87.0816,87.0895,86.9081,86.9081,12868.0
2018-11-26 14:00:00,110.15,110.3,110.15,110.28,10120.0,86.9159,87.0343,86.9159,87.0185,10120.0
2018-11-26 14:10:00,110.25,110.48,110.23,110.39,36381.0,86.9948,87.1763,86.9791,87.1053,36381.0
2018-11-26 14:20:00,110.41,110.41,110.16,110.16,9720.0,87.1211,87.1211,86.9238,86.9238,9720.0
2018-11-26 14:30:00,110.14,110.35,110.14,110.31,20674.0,86.9081,87.0738,86.9081,87.0422,20674.0
2018-11-26 14:40:00,110.29,110.3,110.17,110.25,9424.0,87.0264,87.0343,86.9317,86.9948,9424.0
2018-11-26 14:50:00,110.27,110.49,110.27,110.48,10407.0,87.0106,87.1842,87.0106,87.1763,10407.0
2018-11-26 15:00:00,110.48,110.57,110.38,110.57,14244.0,87.1763,87.2474,87.0974,87.2474,14244.0
2018-11-26 15:10:00,110.58,110.77,110.58,110.77,24435.0,87.2552,87.4052,87.2552,87.4052,24435.0
2018-11-26 15:20:00,110.77,110.77,110.57,110.64,13496.0,87.4052,87.4052,87.2474,87.3026,13496.0
2018-11-26 15:30:00,110.64,110.79,110.56,110.56,47021.0,87.3026,87.4209,87.2395,87.2395,47021.0
2018-11-26 15:40:00,110.55,110.63,110.46,110.6,29480.0,87.2316,87.2947,87.1606,87.271,29480.0
2018-11-26 15:50:00,110.61,110.7,110.51,110.68,116163.0,87.2789,87.3499,87.2,87.3341,116163.0
2018-11-27 09:30:00,110.79,110.98,109.97,110.5,19547.0,87.4209,87.5709,86.7739,87.1921,19547.0
2018-11-27 09:40:00,110.48,110.5,110.22,110.38,12405.0,87.1763,87.1921,86.9712,87.0974,12405.0
2018-11-27 09:50:00,110.46,110.46,110.01,110.1,8808.0,87.1606,87.1606,86.8055,86.8765,8808.0
2018-11-27 10:00:00,110.16,110.21,109.7,110.21,14751.0,86.9238,86.9633,86.5609,86.9633,14751.0
2018-11-27 10:10:00,110.23,110.45,110.17,110.37,8112.0,86.9791,87.1527,86.9317,87.0895,8112.0
2018-11-27 10:20:00,110.4,110.45,110.28,110.45,10061.0,87.1132,87.1527,87.0185,87.1527,10061.0
2018-11-27 10:30:00,110.41,110.61,110.3,110.34,8479.0,87.1211,87.2789,87.0343,87.0659,8479.0
2018-11-27 10:40:00,110.34,110.84,110.34,110.84,8343.0,87.0659,87.4604,87.0659,87.4604,8343.0
2018-11-27 10:50:00,110.81,111.18,110.81,111.17,11435.0,87.4367,87.7287,87.4367,87.7208,11435.0
2018-11-27 11:00:00,111.09,111.19,110.92,111.1,10053.0,87.6577,87.7366,87.5235,87.6656,10053.0
2018-11-27 11:10:00,111.1,111.29,111.08,111.14,12805.0,87.6656,87.8155,87.6498,87.6971,12805.0
2018-11-27 11:20:00,111.17,111.26,111.09,111.1,9466.0,87.7208,87.7918,87.6577,87.6656,9466.0
2018-11-27 11:30:00,111.16,111.27,111.07,111.2,6615.0,87.7129,87.7997,87.6419,87.7445,6615.0
2018-11-27 11:40:00,111.17,111.19,110.92,111.13,9887.0,87.7208,87.7366,87.5235,87.6892,9887.0
2018-11-27 11:50:00,111.11,111.36,111.11,111.15,8501.0,87.6734,87.8707,87.6734,87.705,8501.0
2018-11-27 12:00:00,111.08,111.27,111.08,111.21,9119.0,87.6498,87.7997,87.6498,87.7524,9119.0
2018-11-27 12:10:00,111.13,111.23,110.95,111.01,5507.0,87.6892,87.7681,87.5472,87.5945,5507.0
2018-11-27 12:20:00,111.01,111.05,110.91,110.97,11823.0,87.5945,87.6261,87.5156,87.563,11823.0
2018-11-27 12:30:00,110.97,111.12,110.93,111.12,6795.0,87.563,87.6813,87.5314,87.6813,6795.0
2018-11-27 12:40:00,111.15,111.32,111.15,111.22,7820.0,87.705,87.8392,87.705,87.7602,7820.0
2018-11-27 12:50:00,111.25,111.35,111.22,111.27,8171.0,87.7839,87.8628,87.7602,87.7997,8171.0
2018-11-27 13:00:00,111.24,111.42,111.24,111.36,7453.0,87.776,87.9181,87.776,87.8707,7453.0
2018-11-27 13:10:00,111.34,111.58,111.28,111.4,11100.0,87.8549,88.0443,87.8076,87.9023,11100.0
2018-11-27 13:20:00,111.4,111.48,111.35,111.42,6394.0,87.9023,87.9654,87.8628,87.9181,6394.0
2018-11-27 13:30:00,111.45,111.7,111.44,111.55,8967.0,87.9417,88.139,87.9338,88.0206,8967.0
2018-11-27 13:40:00,111.56,111.6,111.48,111.59,5075.0,88.0285,88.0601,87.9654,88.0522,5075.0
2018-11-27 13:50:00,111.6,111.62,111.42,111.53,8004.0,88.0601,88.0759,87.9181,88.0049,8004.0
2018-11-27 14:00:00,111.61,111.62,111.45,111.45,6813.0,88.068,88.0759,87.9417,87.9417,6813.0
2018-11-27 14:10:00,111.5,111.5,111.4,111.47,4440.0,87.9812,87.9812,87.9023,87.9575,4440.0
2018-11-27 14:20:00,111.48,111.54,111.46,111.5,6977.0,87.9654,88.0127,87.9496,87.9812,6977.0
2018-11-27 14:30:00,111.52,111.7,111.51,111.58,13977.0,87.997,88.139,87.9891,88.0443,13977.0
2018-11-27 14:40:00,111.58,111.7,111.58,111.68,7058.0,88.0443,88.139,88.0443,88.1232,7058.0
2018-11-27 14:50:00,111.67,111.67,111.5,111.51,21267.0,88.1153,88.1153,87.9812,87.9891,21267.0
2018-11-27 15:00:00,111.52,111.68,111.46,111.53,12870.0,87.997,88.1232,87.9496,88.0049,12870.0
2018-11-27 15:10:00,111.51,111.59,111.47,111.5,13416.0,87.9891,88.0522,87.9575,87.9812,13416.0
2018-11-27 15:20:00,111.47,111.6,111.45,111.57,10422.0,87.9575,88.0601,87.9417,88.0364,10422.0
2018-11-27 15:30:00,111.56,111.75,111.42,111.66,22671.0,88.0285,88.1785,87.9181,88.1074,22671.0
2018-11-27 15:40:00,111.67,111.83,111.67,111.74,31563.0,88.1153,88.2416,88.1153,88.1706,31563.0
2018-11-27 15:50:00,111.74,111.77,111.53,111.61,134358.0,88.1706,88.1942,88.0049,88.068,134358.0
2018-11-28 09:30:00,111.68,112.14,111.26,112.05,37301.0,88.1232,88.4862,87.7918,88.4152,37301.0
2018-11-28 09:40:00,112.11,112.35,111.99,112.29,10018.0,88.4625,88.6519,88.3678,88.6045,10018.0
2018-11-28 09:50:00,112.27,112.64,112.27,112.63,12922.0,88.5888,88.8807,88.5888,88.8728,12922.0
2018-11-28 10:00:00,112.57,112.94,112.53,112.81,8326.0,88.8255,89.1174,88.7939,89.0149,8326.0
2018-11-28 10:10:00,112.85,112.85,112.42,112.51,11601.0,89.0464,89.0464,88.7071,88.7781,11601.0
2018-11-28 10:20:00,112.53,112.81,112.51,112.81,30107.0,88.7939,89.0149,88.7781,89.0149,30107.0
2018-11-28 10:30:00,112.78,112.9,112.67,112.9,14927.0,88.9912,89.0859,88.9044,89.0859,14927.0
2018-11-28 10:40:00,112.87,112.99,112.79,112.87,11255.0,89.0622,89.1569,88.9991,89.0622,11255.0
2018-11-28 10:50:00,112.9,112.95,112.69,112.69,11968.0,89.0859,89.1253,88.9202,88.9202,11968.0
2018-11-28 11:00:00,112.65,112.81,112.65,112.75,12417.0,88.8886,89.0149,88.8886,88.9675,12417.0
2018-11-28 11:10:00,112.77,112.77,112.63,112.72,10307.0,88.9833,88.9833,88.8728,88.9438,10307.0
2018-11-28 11:20:00,112.71,112.96,112.71,112.95,14991.0,88.936,89.1332,88.936,89.1253,14991.0
2018-11-28 11:30:00,112.94,112.94,112.75,112.76,13306.0,89.1174,89.1174,88.9675,88.9754,13306.0
2018-11-28 11:40:00,112.77,112.87,112.74,112.78,12233.0,88.9833,89.0622,88.9596,88.9912,12233.0
2018-11-28 11:50:00,112.81,112.89,112.73,112.86,9922.0,89.0149,89.078,88.9517,89.0543,9922.0
2018-11-28 12:00:00,112.86,113.71,112.86,113.71,40515.0,89.0543,89.725,89.0543,89.725,40515.0
2018-11-28 12:10:00,113.69,113.91,113.43,113.71,14961.0,89.7092,89.8828,89.5041,89.725,14961.0
2018-11-28 12:20:00,113.76,113.88,113.46,113.56,15867.0,89.7645,89.8592,89.5278,89.6067,15867.0
2018-11-28 12:30:00,113.61,113.7,113.48,113.62,30056.0,89.6461,89.7171,89.5435,89.654,30056.0
2018-11-28 12:40:00,113.62,113.63,113.41,113.54,12018.0,89.654,89.6619,89.4883,89.5909,12018.0
2018-11-28 12:50:00,113.54,113.7,113.33,113.33,13057.0,89.5909,89.7171,89.4252,89.4252,13057.0
2018-11-28 13:00:00,113.34,113.35,113.2,113.27,12307.0,89.4331,89.441,89.3226,89.3778,12307.0
2018-11-28 13:10:00,113.27,113.29,113.09,113.19,9780.0,89.3778,89.3936,89.2358,89.3147,9780.0
2018-11-28 13:20:00,113.19,113.27,112.91,113.08,7570.0,89.3147,89.3778,89.0938,89.2279,7570.0
2018-11-28 13:30:00,113.08,113.19,113.01,113.14,11081.0,89.2279,89.3147,89.1727,89.2753,11081.0
2018-11-28 13:40:00,113.12,113.18,112.98,113.02,9922.0,89.2595,89.3068,89.149,89.1806,9922.0
2018-11-28 13:50:00,112.99,112.99,112.83,112.86,10808.0,89.1569,89.1569,89.0306,89.0543,10808.0
2018-11-28 14:00:00,112.83,112.85,112.65,112.81,14829.0,89.0306,89.0464,88.8886,89.0149,14829.0
2018-11-28 14:10:00,112.81,112.89,112.69,112.71,21564.0,89.0149,89.078,88.9202,88.936,21564.0
2018-11-28 14:20:00,112.73,112.85,112.56,112.81,17909.0,88.9517,89.0464,88.8176,89.0149,17909.0
2018-11-28 14:30:00,112.85,112.86,112.69,112.81,11752.0,89.0464,89.0543,88.9202,89.0149,11752.0
2018-11-28 14:40:00,112.79,113.04,112.76,112.96,11849.0,88.9991,89.1964,88.9754,89.1332,11849.0
2018-11-28 14:50:00,112.97,112.97,112.69,112.69,18066.0,89.1411,89.1411,88.9202,88.9202,18066.0
2018-11-28 15:00:00,112.63,112.69,112.49,112.5,11927.0,88.8728,88.9202,88.7624,88.7703,11927.0
2018-11-28 15:10:00,112.53,112.66,112.51,112.62,9490.0,88.7939,88.8965,88.7781,88.8649,9490.0
2018-11-28 15:20:00,112.6,112.7,112.54,112.67,14091.0,88.8492,88.9281,88.8018,88.9044,14091.0
2018-11-28 15:30:00,112.62,112.84,112.55,112.83,17554.0,88.8649,89.0385,88.8097,89.0306,17554.0
2018-11-28 15:40:00,112.83,113.07,112.83,113.06,27784.0,89.0306,89.22,89.0306,89.2121,27784.0
2018-11-28 15:50:00,113.06,113.25,113.03,113.21,77397.0,89.2121,89.3621,89.1885,89.3305,77397.0
2018-11-29 09:30:00,113.0,113.21,112.35,112.39,33228.0,89.1648,89.3305,88.6519,88.6835,33228.0
2018-11-29 09:40:00,112.31,112.57,112.2,112.2,10469.0,88.6203,88.8255,88.5335,88.5335,10469.0
2018-11-29 09:50:00,112.13,112.23,111.93,112.16,6520.0,88.4783,88.5572,88.3205,88.502,6520.0
2018-11-29 10:00:00,112.08,112.63,111.97,112.63,8524.0,88.4388,88.8728,88.352,88.8728,8524.0
2018-11-29 10:10:00,112.67,112.89,112.63,112.71,4160.0,88.9044,89.078,88.8728,88.936,4160.0
2018-11-29 10:20:00,112.7,112.79,112.48,112.55,7625.0,88.9281,88.9991,88.7545,88.8097,7625.0
2018-11-29 10:30:00,112.57,112.8,112.55,112.68,12142.0,88.8255,89.007,88.8097,88.9123,12142.0
2018-11-29 10:40:00,112.69,112.91,112.67,112.91,12220.0,88.9202,89.0938,88.9044,89.0938,12220.0
2018-11-29 10:50:00,112.91,112.97,112.71,112.75,5158.0,89.0938,89.1411,88.936,88.9675,5158.0
2018-11-29 11:00:00,112.78,112.93,112.78,112.89,5070.0,88.9912,89.1096,88.9912,89.078,5070.0
2018-11-29 11:10:00,112.91,112.91,112.6,112.68,5275.0,89.0938,89.0938,88.8492,88.9123,5275.0
2018-11-29 11:20:00,112.68,113.01,112.6,113.01,8046.0,88.9123,89.1727,88.8492,89.1727,8046.0
2018-11-29 11:30:00,113.02,113.02,112.71,112.88,8394.0,89.1806,89.1806,88.936,89.0701,8394.0
2018-11-29 11:40:00,112.93,113.01,112.82,112.82,8224.0,89.1096,89.1727,89.0228,89.0228,8224.0
2018-11-29 11:50:00,112.78,113.38,112.76,113.38,11185.0,88.9912,89.4646,88.9754,89.4646,11185.0
2018-11-29 12:00:00,113.34,113.37,113.13,113.28,3631.0,89.4331,89.4567,89.2674,89.3857,3631.0
2018-11-29 12:10:00,113.26,113.43,113.25,113.4,3947.0,89.3699,89.5041,89.3621,89.4804,3947.0
2018-11-29 12:20:00,113.36,113.48,113.26,113.48,4104.0,89.4489,89.5435,89.3699,89.5435,4104.0
2018-11-29 12:30:00,113.47,113.59,113.41,113.51,5700.0,89.5357,89.6303,89.4883,89.5672,5700.0
2018-11-29 12:40:00,113.47,113.66,113.46,113.65,5015.0,89.5357,89.6856,89.5278,89.6777,5015.0
2018-11-29 12:50:00,113.57,113.69,113.57,113.64,5496.0,89.6146,89.7092,89.6146,89.6698,5496.0
2018-11-29 13:00:00,113.66,113.74,113.59,113.63,6227.0,89.6856,89.7487,89.6303,89.6619,6227.0
2018-11-29 13:10:00,113.66,113.66,113.54,113.64,4073.0,89.6856,89.6856,89.5909,89.6698,4073.0
2018-11-29 13:20:00,113.62,113.67,113.58,113.64,2034.0,89.654,89.6935,89.6224,89.6698,2034.0
2018-11-29 13:30:00,113.65,113.74,113.58,113.61,10557.0,89.6777,89.7487,89.6224,89.6461,10557.0
2018-11-29 13:40:00,113.61,113.83,113.6,113.83,6255.0,89.6461,89.8197,89.6382,89.8197,6255.0
2018-11-29 13:50:00,113.81,113.81,113.67,113.76,5309.0,89.8039,89.8039,89.6935,89.7645,5309.0
2018-11-29 14:00:00,113.7,113.8,113.62,113.7,6761.0,89.7171,89.796,89.654,89.7171,6761.0
2018-11-29 14:10:00,113.66,114.06,113.66,114.04,10823.0,89.6856,90.0012,89.6856,89.9854,10823.0
2018-11-29 14:20:00,114.02,114.09,113.91,114.08,8839.0,89.9696,90.0249,89.8828,90.017,8839.0
2018-11-29 14:30:00,114.09,114.09,113.8,113.8,13243.0,90.0249,90.0249,89.796,89.796,13243.0
2018-11-29 14:40:00,113.78,114.05,113.78,114.05,54131.0,89.7803,89.9933,89.7803,89.9933,54131.0
2018-11-29 14:50:00,114.05,114.22,114.04,114.21,12236.0,89.9933,90.1275,89.9854,90.1196,12236.0
2018-11-29 15:00:00,114.22,114.37,114.08,114.34,21130.0,90.1275,90.2458,90.017,90.2221,21130.0
2018-11-29 15:10:00,114.34,114.38,114.15,114.28,24243.0,90.2221,90.2537,90.0722,90.1748,24243.0
2018-11-29 15:20:00,114.26,114.35,114.05,114.18,23782.0,90.159,90.23,89.9933,90.0959,23782.0
2018-11-29 15:30:00,114.14,114.19,114.05,114.07,20481.0,90.0643,90.1038,89.9933,90.0091,20481.0
2018-11-29 15:40:00,114.08,114.1,113.81,113.82,40279.0,90.017,90.0328,89.8039,89.8118,40279.0
2018-11-29 15:50:00,113.83,113.85,113.66,113.69,65981.0,89.8197,89.8355,89.6856,89.7092,65981.0
2018-11-30 09:30:00,114.02,114.82,113.72,113.86,20228.0,89.9696,90.6009,89.7329,89.8434,20228.0
2018-11-30 09:40:00,113.9,114.22,113.71,113.78,7539.0,89.875,90.1275,89.725,89.7803,7539.0
2018-11-30 09:50:00,113.82,113.93,113.71,113.83,9046.0,89.8118,89.8986,89.725,89.8197,9046.0
2018-11-30 10:00:00,113.82,114.01,113.74,113.88,11791.0,89.8118,89.9617,89.7487,89.8592,11791.0
2018-11-30 10:10:00,113.85,113.88,113.48,113.48,2926.0,89.8355,89.8592,89.5435,89.5435,2926.0
2018-11-30 10:20:00,113.46,113.65,113.43,113.46,5313.0,89.5278,89.6777,89.5041,89.5278,5313.0
2018-11-30 10:30:00,113.36,113.51,113.28,113.51,10027.0,89.4489,89.5672,89.3857,89.5672,10027.0
2018-11-30 10:40:00,113.53,113.59,113.33,113.4,22317.0,89.583,89.6303,89.4252,89.4804,22317.0
2018-11-30 10:50:00,113.3,113.48,113.21,113.43,6408.0,89.4015,89.5435,89.3305,89.5041,6408.0
2018-11-30 11:00:00,113.4,113.52,113.32,113.5,7212.0,89.4804,89.5751,89.4173,89.5593,7212.0
2018-11-30 11:10:00,113.41,113.52,113.29,113.32,7188.0,89.4883,89.5751,89.3936,89.4173,7188.0
2018-11-30 11:20:00,113.29,113.45,113.2,113.25,10919.0,89.3936,89.5199,89.3226,89.3621,10919.0
2018-11-30 11:30:00,113.23,113.26,112.95,113.12,17267.0,89.3463,89.3699,89.1253,89.2595,17267.0
2018-11-30 11:40:00,113.12,113.22,113.04,113.22,3661.0,89.2595,89.3384,89.1964,89.3384,3661.0
2018-11-30 11:50:00,113.21,113.5,113.21,113.45,3404.0,89.3305,89.5593,89.3305,89.5199,3404.0
2018-11-30 12:00:00,113.44,113.53,113.42,113.53,6795.0,89.512,89.583,89.4962,89.583,6795.0
2018-11-30 12:10:00,113.5,113.67,113.5,113.63,11455.0,89.5593,89.6935,89.5593,89.6619,11455.0
2018-11-30 12:20:00,113.63,113.67,113.47,113.55,6752.0,89.6619,89.6935,89.5357,89.5988,6752.0
2018-11-30 12:30:00,113.57,113.64,113.49,113.61,11960.0,89.6146,89.6698,89.5514,89.6461,11960.0
2018-11-30 12:40:00,113.59,113.68,113.55,113.61,7277.0,89.6303,89.7014,89.5988,89.6461,7277.0
2018-11-30 12:50:00,113.63,113.73,113.63,113.66,16061.0,89.6619,89.7408,89.6619,89.6856,16061.0
2018-11-30 13:00:00,113.65,113.71,113.61,113.65,5409.0,89.6777,89.725,89.6461,89.6777,5409.0
2018-11-30 13:10:00,113.65,113.69,113.62,113.63,5408.0,89.6777,89.7092,89.654,89.6619,5408.0
2018-11-30 13:20:00,113.66,113.78,113.65,113.73,5397.0,89.6856,89.7803,89.6777,89.7408,5397.0
2018-11-30 13:30:00,113.73,113.88,113.71,113.78,14470.0,89.7408,89.8592,89.725,89.7803,14470.0
2018-11-30 13:40:00,113.75,113.9,113.75,113.9,5906.0,89.7566,89.875,89.7566,89.875,5906.0
2018-11-30 13:50:00,113.96,114.06,113.9,114.03,4700.0,89.9223,90.0012,89.875,89.9775,4700.0
2018-11-30 14:00:00,114.01,114.02,113.95,114.01,5452.0,89.9617,89.9696,89.9144,89.9617,5452.0
2018-11-30 14:10:00,114.0,114.17,114.0,114.04,8636.0,89.9539,90.088,89.9539,89.9854,8636.0
2018-11-30 14:20:00,114.07,114.2,113.95,114.19,12117.0,90.0091,90.1117,89.9144,90.1038,12117.0
2018-11-30 14:30:00,114.18,114.21,114.04,114.11,14040.0,90.0959,90.1196,89.9854,90.0407,14040.0
2018-11-30 14:40:00,114.13,114.24,114.07,114.16,13071.0,90.0564,90.1432,90.0091,90.0801,13071.0
2018-11-30 14:50:00,114.19,114.23,114.1,114.22,11688.0,90.1038,90.1353,90.0328,90.1275,11688.0
2018-11-30 15:00:00,114.23,114.38,114.22,114.38,12318.0,90.1353,90.2537,90.1275,90.2537,12318.0
2018-11-30 15:10:00,114.4,114.47,114.31,114.44,28027.0,90.2695,90.3247,90.1985,90.301,28027.0
2018-11-30 15:20:00,114.43,114.71,114.41,114.64,17769.0,90.2932,90.5141,90.2774,90.4589,17769.0
2018-11-30 15:30:00,114.65,114.71,114.56,114.68,25913.0,90.4668,90.5141,90.3957,90.4904,25913.0
2018-11-30 15:40:00,114.71,114.85,114.7,114.83,45310.0,90.5141,90.6246,90.5062,90.6088,45310.0
2018-11-30 15:50:00,114.82,115.13,114.65,115.02,162686.0,90.6009,90.8455,90.4668,90.7587,162686.0
2018-12-03 09:30:00,115.5,116.0,114.28,114.28,55202.0,91.1375,91.532,90.1748,90.1748,55202.0
2018-12-03 09:40:00,114.33,114.42,114.02,114.07,22467.0,90.2143,90.2853,89.9696,90.0091,22467.0
2018-12-03 09:50:00,114.02,114.25,113.8,114.12,14715.0,89.9696,90.1511,89.796,90.0485,14715.0
2018-12-03 10:00:00,114.14,114.32,113.83,114.05,9221.0,90.0643,90.2064,89.8197,89.9933,9221.0
2018-12-03 10:10:00,114.01,114.65,114.01,114.59,6051.0,89.9617,90.4668,89.9617,90.4194,6051.0
2018-12-03 10:20:00,114.64,114.86,114.51,114.54,15712.0,90.4589,90.6325,90.3563,90.38,15712.0
2018-12-03 10:30:00,114.53,114.66,114.49,114.64,13521.0,90.3721,90.4746,90.3405,90.4589,13521.0
2018-12-03 10:40:00,114.61,114.67,114.5,114.61,15096.0,90.4352,90.4825,90.3484,90.4352,15096.0
2018-12-03 10:50:00,114.6,114.67,114.34,114.59,8206.0,90.4273,90.4825,90.2221,90.4194,8206.0
2018-12-03 11:00:00,114.64,114.64,114.49,114.55,10708.0,90.4589,90.4589,90.3405,90.3878,10708.0
2018-12-03 11:10:00,114.56,114.95,114.5,114.92,8535.0,90.3957,90.7035,90.3484,90.6798,8535.0
2018-12-03 11:20:00,114.94,115.02,114.79,114.88,7989.0,90.6956,90.7587,90.5772,90.6482,7989.0
2018-12-03 11:30:00,114.89,115.09,114.75,114.76,8160.0,90.6561,90.8139,90.5457,90.5536,8160.0
2018-12-03 11:40:00,114.77,114.8,114.58,114.68,14288.0,90.5614,90.5851,90.4115,90.4904,14288.0
2018-12-03 11:50:00,114.7,114.94,114.7,114.94,7914.0,90.5062,90.6956,90.5062,90.6956,7914.0
2018-12-03 12:00:00,114.94,114.96,114.8,114.93,11183.0,90.6956,90.7114,90.5851,90.6877,11183.0
2018-12-03 12:10:00,114.95,115.0,114.81,114.93,10181.0,90.7035,90.7429,90.593,90.6877,10181.0
2018-12-03 12:20:00,114.91,115.12,114.87,115.11,20725.0,90.6719,90.8376,90.6403,90.8297,20725.0
2018-12-03 12:30:00,115.14,115.36,115.14,115.3,6197.0,90.8534,91.027,90.8534,90.9796,6197.0
2018-12-03 12:40:00,115.29,115.29,115.02,115.04,7391.0,90.9718,90.9718,90.7587,90.7745,7391.0
2018-12-03 12:50:00,115.05,115.19,115.02,115.19,9167.0,90.7824,90.8928,90.7587,90.8928,9167.0
2018-12-03 13:00:00,115.19,115.42,115.18,115.38,12618.0,90.8928,91.0743,90.885,91.0428,12618.0
2018-12-03 13:10:00,115.4,115.52,115.36,115.51,24596.0,91.0586,91.1532,91.027,91.1454,24596.0
2018-12-03 13:20:00,115.54,115.58,115.49,115.55,4193.0,91.169,91.2006,91.1296,91.1769,4193.0
2018-12-03 13:30:00,115.54,115.55,115.37,115.44,7565.0,91.169,91.1769,91.0349,91.0901,7565.0
2018-12-03 13:40:00,115.47,115.55,115.31,115.31,4513.0,91.1138,91.1769,90.9875,90.9875,4513.0
2018-12-03 13:50:00,115.31,115.4,115.23,115.29,8352.0,90.9875,91.0586,90.9244,90.9718,8352.0
2018-12-03 14:00:00,115.27,115.35,115.16,115.26,7789.0,90.956,91.0191,90.8692,90.9481,7789.0
2018-12-03 14:10:00,115.27,115.54,115.25,115.51,6157.0,90.956,91.169,90.9402,91.1454,6157.0
2018-12-03 14:20:00,115.55,115.7,115.51,115.51,8872.0,91.1769,91.2953,91.1454,91.1454,8872.0
2018-12-03 14:30:00,115.48,115.74,115.48,115.73,6971.0,91.1217,91.3268,91.1217,91.3189,6971.0
2018-12-03 14:40:00,115.74,115.79,115.6,115.6,13000.0,91.3268,91.3663,91.2164,91.2164,13000.0
2018-12-03 14:50:00,115.61,115.62,115.49,115.57,8976.0,91.2243,91.2321,91.1296,91.1927,8976.0
2018-12-03 15:00:00,115.56,115.61,115.44,115.48,15008.0,91.1848,91.2243,91.0901,91.1217,15008.0
2018-12-03 15:10:00,115.48,115.59,115.48,115.55,26808.0,91.1217,91.2085,91.1217,91.1769,26808.0
2018-12-03 15:20:00,115.54,115.59,115.29,115.43,13702.0,91.169,91.2085,90.9718,91.0822,13702.0
2018-12-03 15:30:00,115.45,115.64,115.42,115.55,36053.0,91.098,91.2479,91.0743,91.1769,36053.0
2018-12-03 15:40:00,115.55,115.7,115.48,115.63,50602.0,91.1769,91.2953,91.1217,91.24,50602.0
2018-12-03 15:50:00,115.63,115.91,115.47,115.89,103814.0,91.24,91.461,91.1138,91.4452,103814.0
2018-12-04 09:30:00,115.79,116.52,115.68,116.2,30025.0,91.3663,91.9423,91.2795,91.6898,30025.0
2018-12-04 09:40:00,116.29,116.76,116.29,116.69,9247.0,91.7608,92.1317,91.7608,92.0765,9247.0
2018-12-04 09:50:00,116.63,116.88,116.56,116.79,11188.0,92.0291,92.2264,91.9739,92.1554,11188.0
2018-12-04 10:00:00,116.83,116.9,116.37,116.39,16890.0,92.1869,92.2422,91.824,91.8397,16890.0
2018-12-04 10:10:00,116.45,116.48,116.08,116.08,23694.0,91.8871,91.9107,91.5951,91.5951,23694.0
2018-12-04 10:20:00,116.15,116.39,116.15,116.28,12326.0,91.6504,91.8397,91.6504,91.7529,12326.0
2018-12-04 10:30:00,116.37,116.4,116.19,116.19,11572.0,91.824,91.8476,91.6819,91.6819,11572.0
2018-12-04 10:40:00,116.21,116.29,115.94,116.05,13939.0,91.6977,91.7608,91.4847,91.5714,13939.0
2018-12-04 10:50:00,116.07,116.08,115.83,115.84,10037.0,91.5872,91.5951,91.3979,91.4057,10037.0
2018-12-04 11:00:00,115.79,115.95,115.6,115.6,19142.0,91.3663,91.4925,91.2164,91.2164,19142.0
2018-12-04 11:10:00,115.61,115.63,115.45,115.48,17985.0,91.2243,91.24,91.098,91.1217,17985.0
2018-12-04 11:20:00,115.51,115.57,115.19,115.5,23672.0,91.1454,91.1927,90.8928,91.1375,23672.0
2018-12-04 11:30:00,115.49,116.09,115.48,116.09,19341.0,91.1296,91.603,91.1217,91.603,19341.0
2018-12-04 11:40:00,116.1,116.11,115.64,115.69,23007.0,91.6109,91.6188,91.2479,91.2874,23007.0
2018-12-04 11:50:00,115.66,115.87,115.59,115.78,12743.0,91.2637,91.4294,91.2085,91.3584,12743.0
2018-12-04 12:00:00,115.77,115.78,114.95,115.16,14938.0,91.3505,91.3584,90.7035,90.8692,14938.0
2018-12-04 12:10:00,115.16,115.28,114.95,115.07,7042.0,90.8692,90.9639,90.7035,90.7982,7042.0
2018-12-04 12:20:00,115.11,115.11,114.6,114.66,8948.0,90.8297,90.8297,90.4273,90.4746,8948.0
2018-12-04 12:30:00,114.57,114.71,114.31,114.63,13394.0,90.4036,90.5141,90.1985,90.451,13394.0
2018-12-04 12:40:00,114.66,114.74,114.48,114.69,18493.0,90.4746,90.5378,90.3326,90.4983,18493.0
2018-12-04 12:50:00,114.69,115.11,114.69,114.9,13576.0,90.4983,90.8297,90.4983,90.664,13576.0
2018-12-04 13:00:00,114.85,115.11,114.83,115.02,15140.0,90.6246,90.8297,90.6088,90.7587,15140.0
2018-12-04 13:10:00,114.98,115.03,114.85,115.01,9863.0,90.7271,90.7666,90.6246,90.7508,9863.0
2018-12-04 13:20:00,114.96,114.96,114.31,114.43,25514.0,90.7114,90.7114,90.1985,90.2932,25514.0
2018-12-04 13:30:00,114.35,114.55,114.13,114.15,11164.0,90.23,90.3878,90.0564,90.0722,11164.0
2018-12-04 13:40:00,114.16,114.56,114.09,114.44,18185.0,90.0801,90.3957,90.0249,90.301,18185.0
2018-12-04 13:50:00,114.41,114.73,114.36,114.69,18360.0,90.2774,90.5299,90.2379,90.4983,18360.0
2018-12-04 14:00:00,114.65,114.72,114.49,114.72,30397.0,90.4668,90.522,90.3405,90.522,30397.0
2018-12-04 14:10:00,114.71,114.78,114.6,114.61,15712.0,90.5141,90.5693,90.4273,90.4352,15712.0
2018-12-04 14:20:00,114.63,114.65,114.43,114.54,13285.0,90.451,90.4668,90.2932,90.38,13285.0
2018-12-04 14:30:00,114.55,114.77,114.52,114.62,17100.0,90.3878,90.5614,90.3642,90.4431,17100.0
2018-12-04 14:40:00,114.68,114.87,114.61,114.8,16517.0,90.4904,90.6403,90.4352,90.5851,16517.0
2018-12-04 14:50:00,114.78,114.83,114.7,114.8,19005.0,90.5693,90.6088,90.5062,90.5851,19005.0
2018-12-04 15:00:00,114.79,114.81,114.28,114.32,19804.0,90.5772,90.593,90.1748,90.2064,19804.0
2018-12-04 15:10:00,114.31,114.4,114.04,114.1,19110.0,90.1985,90.2695,89.9854,90.0328,19110.0
2018-12-04 15:20:00,114.11,114.18,113.83,113.85,22676.0,90.0407,90.0959,89.8197,89.8355,22676.0
2018-12-04 15:30:00,113.86,114.1,113.74,113.78,44181.0,89.8434,90.0328,89.7487,89.7803,44181.0
2018-12-04 15:40:00,113.77,113.78,113.5,113.73,49678.0,89.7724,89.7803,89.5593,89.7408,49678.0
2018-12-04 15:50:00,113.73,113.78,113.3,113.6,133518.0,89.7408,89.7803,89.4015,89.6382,133518.0
2018-12-06 09:30:00,113.17,113.25,112.5,112.5,23832.0,89.2989,89.3621,88.7703,88.7703,23832.0
2018-12-06 09:40:00,112.47,112.58,112.13,112.13,22920.0,88.7466,88.8334,88.4783,88.4783,22920.0
2018-12-06 09:50:00,112.26,112.36,111.09,111.17,18598.0,88.5809,88.6598,87.6577,87.7208,18598.0
2018-12-06 10:00:00,111.12,111.73,111.0,111.57,18212.0,87.6813,88.1627,87.5867,88.0364,18212.0
2018-12-06 10:10:00,111.51,111.55,110.96,110.96,26756.0,87.9891,88.0206,87.5551,87.5551,26756.0
2018-12-06 10:20:00,110.92,111.28,110.78,111.28,24354.0,87.5235,87.8076,87.4131,87.8076,24354.0
2018-12-06 10:30:00,111.37,111.84,111.25,111.77,20662.0,87.8786,88.2495,87.7839,88.1942,20662.0
2018-12-06 10:40:00,111.84,112.03,111.51,111.98,13720.0,88.2495,88.3994,87.9891,88.3599,13720.0
2018-12-06 10:50:00,111.94,112.34,111.75,111.76,10210.0,88.3284,88.644,88.1785,88.1863,10210.0
2018-12-06 11:00:00,111.74,111.99,111.67,111.76,9323.0,88.1706,88.3678,88.1153,88.1863,9323.0
2018-12-06 11:10:00,111.76,111.79,111.37,111.68,15469.0,88.1863,88.21,87.8786,88.1232,15469.0
2018-12-06 11:20:00,111.66,111.71,111.16,111.24,12504.0,88.1074,88.1469,87.7129,87.776,12504.0
2018-12-06 11:30:00,111.28,111.73,111.28,111.54,14075.0,87.8076,88.1627,87.8076,88.0127,14075.0
2018-12-06 11:40:00,111.56,111.99,111.52,111.92,10779.0,88.0285,88.3678,87.997,88.3126,10779.0
2018-12-06 11:50:00,111.96,112.4,111.96,112.26,9690.0,88.3442,88.6913,88.3442,88.5809,9690.0
2018-12-06 12:00:00,112.3,112.72,112.24,112.64,9925.0,88.6124,88.9438,88.5651,88.8807,9925.0
2018-12-06 12:10:00,112.65,112.88,112.5,112.5,15234.0,88.8886,89.0701,88.7703,88.7703,15234.0
2018-12-06 12:20:00,112.44,112.7,112.44,112.65,20815.0,88.7229,88.9281,88.7229,88.8886,20815.0
2018-12-06 12:30:00,112.6,112.82,112.55,112.72,18167.0,88.8492,89.0228,88.8097,88.9438,18167.0
2018-12-06 12:40:00,112.78,113.33,112.72,113.32,3794.0,88.9912,89.4252,88.9438,89.4173,3794.0
2018-12-06 12:50:00,113.26,113.41,113.09,113.37,6169.0,89.3699,89.4883,89.2358,89.4567,6169.0
2018-12-06 13:00:00,113.49,113.53,113.36,113.4,9629.0,89.5514,89.583,89.4489,89.4804,9629.0
2018-12-06 13:10:00,113.41,113.72,113.41,113.43,9818.0,89.4883,89.7329,89.4883,89.5041,9818.0
2018-12-06 13:20:00,113.41,113.43,113.21,113.22,18911.0,89.4883,89.5041,89.3305,89.3384,18911.0
2018-12-06 13:30:00,113.22,113.38,113.01,113.25,6410.0,89.3384,89.4646,89.1727,89.3621,6410.0
2018-12-06 13:40:00,113.28,113.72,113.28,113.69,3179.0,89.3857,89.7329,89.3857,89.7092,3179.0
2018-12-06 13:50:00,113.7,114.05,113.68,114.05,14610.0,89.7171,89.9933,89.7014,89.9933,14610.0
2018-12-06 14:00:00,114.04,114.22,113.94,113.95,13162.0,89.9854,90.1275,89.9065,89.9144,13162.0
2018-12-06 14:10:00,113.97,114.16,113.82,113.91,9721.0,89.9302,90.0801,89.8118,89.8828,9721.0
2018-12-06 14:20:00,113.98,114.52,113.93,114.52,14133.0,89.9381,90.3642,89.8986,90.3642,14133.0
2018-12-06 14:30:00,114.45,114.57,114.24,114.37,9549.0,90.3089,90.4036,90.1432,90.2458,9549.0
2018-12-06 14:40:00,114.44,114.7,114.24,114.39,8929.0,90.301,90.5062,90.1432,90.2616,8929.0
2018-12-06 14:50:00,114.51,115.21,114.5,115.21,19159.0,90.3563,90.9086,90.3484,90.9086,19159.0
2018-12-06 15:00:00,115.22,115.37,114.87,115.15,13154.0,90.9165,91.0349,90.6403,90.8613,13154.0
2018-12-06 15:10:00,115.08,115.27,114.96,115.22,33621.0,90.8061,90.956,90.7114,90.9165,33621.0
2018-12-06 15:20:00,115.22,115.48,115.13,115.44,23559.0,90.9165,91.1217,90.8455,91.0901,23559.0
2018-12-06 15:30:00,115.44,115.81,115.42,115.8,34655.0,91.0901,91.3821,91.0743,91.3742,34655.0
2018-12-06 15:40:00,115.8,116.44,115.77,116.44,45154.0,91.3742,91.8792,91.3505,91.8792,45154.0
2018-12-06 15:50:00,116.5,117.02,116.42,116.9,137732.0,91.9265,92.3368,91.8634,92.2422,137732.0
2018-12-07 09:30:00,116.66,116.95,115.54,115.98,20005.0,92.0528,92.2816,91.169,91.5162,20005.0
2018-12-07 09:40:00,115.96,116.58,115.85,116.44,24169.0,91.5004,91.9897,91.4136,91.8792,24169.0
2018-12-07 09:50:00,116.53,117.43,116.53,117.43,11881.0,91.9502,92.6604,91.9502,92.6604,11881.0
2018-12-07 10:00:00,117.34,117.44,117.07,117.19,8806.0,92.5893,92.6683,92.3763,92.471,8806.0
2018-12-07 10:10:00,117.16,117.28,116.38,116.5,50382.0,92.4473,92.542,91.8318,91.9265,50382.0
2018-12-07 10:20:00,116.5,116.56,116.28,116.34,14417.0,91.9265,91.9739,91.7529,91.8003,14417.0
2018-12-07 10:30:00,116.35,116.51,115.76,116.05,20925.0,91.8082,91.9344,91.3426,91.5714,20925.0
2018-12-07 10:40:00,115.95,116.15,115.89,115.98,14290.0,91.4925,91.6504,91.4452,91.5162,14290.0
2018-12-07 10:50:00,115.86,116.12,115.72,116.1,8919.0,91.4215,91.6267,91.3111,91.6109,8919.0
2018-12-07 11:00:00,116.08,116.08,115.51,115.62,9624.0,91.5951,91.5951,91.1454,91.2321,9624.0
2018-12-07 11:10:00,115.65,115.78,115.08,115.34,10667.0,91.2558,91.3584,90.8061,91.0112,10667.0
2018-12-07 11:20:00,115.34,115.37,114.93,115.09,6478.0,91.0112,91.0349,90.6877,90.8139,6478.0
2018-12-07 11:30:00,115.04,115.53,114.99,115.53,6900.0,90.7745,91.1611,90.735,91.1611,6900.0
2018-12-07 11:40:00,115.54,115.65,115.5,115.55,11066.0,91.169,91.2558,91.1375,91.1769,11066.0
2018-12-07 11:50:00,115.49,115.56,115.15,115.35,8184.0,91.1296,91.1848,90.8613,91.0191,8184.0
2018-12-07 12:00:00,115.3,115.35,115.17,115.29,6944.0,90.9796,91.0191,90.8771,90.9718,6944.0
2018-12-07 12:10:00,115.31,115.57,115.22,115.26,9759.0,90.9875,91.1927,90.9165,90.9481,9759.0
2018-12-07 12:20:00,115.47,115.65,115.41,115.46,4436.0,91.1138,91.2558,91.0664,91.1059,4436.0
2018-12-07 12:30:00,115.43,115.47,115.18,115.2,5255.0,91.0822,91.1138,90.885,90.9007,5255.0
2018-12-07 12:40:00,115.19,115.41,115.09,115.23,4740.0,90.8928,91.0664,90.8139,90.9244,4740.0
2018-12-07 12:50:00,115.24,115.75,115.24,115.71,6333.0,90.9323,91.3347,90.9323,91.3032,6333.0
2018-12-07 13:00:00,115.7,115.8,115.45,115.51,5834.0,91.2953,91.3742,91.098,91.1454,5834.0
2018-12-07 13:10:00,115.52,115.52,115.3,115.36,3410.0,91.1532,91.1532,90.9796,91.027,3410.0
2018-12-07 13:20:00,115.38,115.49,115.17,115.31,4800.0,91.0428,91.1296,90.8771,90.9875,4800.0
2018-12-07 13:30:00,115.25,115.41,115.11,115.34,5273.0,90.9402,91.0664,90.8297,91.0112,5273.0
2018-12-07 13:40:00,115.32,115.54,115.32,115.48,12277.0,90.9954,91.169,90.9954,91.1217,12277.0
2018-12-07 13:50:00,115.47,115.59,115.39,115.44,11376.0,91.1138,91.2085,91.0507,91.0901,11376.0
2018-12-07 14:00:00,115.41,115.48,115.25,115.33,31837.0,91.0664,91.1217,90.9402,91.0033,31837.0
2018-12-07 14:10:00,115.28,115.75,115.28,115.7,13848.0,90.9639,91.3347,90.9639,91.2953,13848.0
2018-12-07 14:20:00,115.77,115.94,115.49,115.69,8556.0,91.3505,91.4847,91.1296,91.2874,8556.0
2018-12-07 14:30:00,115.72,115.81,115.59,115.62,12923.0,91.3111,91.3821,91.2085,91.2321,12923.0
2018-12-07 14:40:00,115.6,115.76,115.4,115.7,7568.0,91.2164,91.3426,91.0586,91.2953,7568.0
2018-12-07 14:50:00,115.78,115.87,115.43,115.5,19758.0,91.3584,91.4294,91.0822,91.1375,19758.0
2018-12-07 15:00:00,115.45,115.94,115.43,115.94,11699.0,91.098,91.4847,91.0822,91.4847,11699.0
2018-12-07 15:10:00,115.94,116.01,115.54,115.79,14185.0,91.4847,91.5399,91.169,91.3663,14185.0
2018-12-07 15:20:00,115.79,116.0,115.53,115.93,18275.0,91.3663,91.532,91.1611,91.4768,18275.0
2018-12-07 15:30:00,115.93,116.48,115.81,116.0,27379.0,91.4768,91.9107,91.3821,91.532,27379.0
2018-12-07 15:40:00,115.87,116.04,115.79,115.84,25297.0,91.4294,91.5636,91.3663,91.4057,25297.0
2018-12-07 15:50:00,115.81,116.15,115.78,115.78,82235.0,91.3821,91.6504,91.3584,91.3584,82235.0
2018-12-10 09:30:00,116.49,116.64,115.13,115.27,42323.0,91.9186,92.037,90.8455,90.956,42323.0
2018-12-10 09:40:00,115.21,115.5,114.83,114.85,11754.0,90.9086,91.1375,90.6088,90.6246,11754.0
2018-12-10 09:50:00,114.84,115.35,114.7,115.05,6191.0,90.6167,91.0191,90.5062,90.7824,6191.0
2018-12-10 10:00:00,115.0,115.45,114.85,115.33,3126.0,90.7429,91.098,90.6246,91.0033,3126.0
2018-12-10 10:10:00,115.28,115.67,115.23,115.67,3678.0,90.9639,91.2716,90.9244,91.2716,3678.0
2018-12-10 10:20:00,115.69,115.84,115.62,115.7,7337.0,91.2874,91.4057,91.2321,91.2953,7337.0
2018-12-10 10:30:00,115.64,115.67,114.73,114.81,10747.0,91.2479,91.2716,90.5299,90.593,10747.0
2018-12-10 10:40:00,114.73,115.15,114.67,115.0,11496.0,90.5299,90.8613,90.4825,90.7429,11496.0
2018-12-10 10:50:00,114.95,114.96,114.45,114.75,31532.0,90.7035,90.7114,90.3089,90.5457,31532.0
2018-12-10 11:00:00,114.73,114.75,114.09,114.37,17188.0,90.5299,90.5457,90.0249,90.2458,17188.0
2018-12-10 11:10:00,114.36,114.7,114.31,114.51,11741.0,90.2379,90.5062,90.1985,90.3563,11741.0
2018-12-10 11:20:00,114.5,114.9,114.5,114.84,11159.0,90.3484,90.664,90.3484,90.6167,11159.0
2018-12-10 11:30:00,114.87,115.08,114.63,115.07,17855.0,90.6403,90.8061,90.451,90.7982,17855.0
2018-12-10 11:40:00,115.1,115.37,114.93,115.16,9137.0,90.8218,91.0349,90.6877,90.8692,9137.0
2018-12-10 11:50:00,115.13,115.2,114.73,114.79,8298.0,90.8455,90.9007,90.5299,90.5772,8298.0
2018-12-10 12:00:00,114.79,115.12,114.73,115.11,14215.0,90.5772,90.8376,90.5299,90.8297,14215.0
2018-12-10 12:10:00,115.05,115.28,114.84,114.84,37965.0,90.7824,90.9639,90.6167,90.6167,37965.0
2018-12-10 12:20:00,114.86,115.17,114.82,115.05,6131.0,90.6325,90.8771,90.6009,90.7824,6131.0
2018-12-10 12:30:00,115.02,115.49,115.02,115.49,7338.0,90.7587,91.1296,90.7587,91.1296,7338.0
2018-12-10 12:40:00,115.49,115.74,115.49,115.74,5133.0,91.1296,91.3268,91.1296,91.3268,5133.0
2018-12-10 12:50:00,115.79,115.81,115.6,115.62,4912.0,91.3663,91.3821,91.2164,91.2321,4912.0
2018-12-10 13:00:00,115.63,115.68,115.34,115.37,9598.0,91.24,91.2795,91.0112,91.0349,9598.0
2018-12-10 13:10:00,115.4,115.71,115.3,115.71,9853.0,91.0586,91.3032,90.9796,91.3032,9853.0
2018-12-10 13:20:00,115.63,115.63,115.3,115.35,4815.0,91.24,91.24,90.9796,91.0191,4815.0
2018-12-10 13:30:00,115.34,115.77,115.31,115.67,32767.0,91.0112,91.3505,90.9875,91.2716,32767.0
2018-12-10 13:40:00,115.71,115.89,115.55,115.89,11239.0,91.3032,91.4452,91.1769,91.4452,11239.0
2018-12-10 13:50:00,115.89,116.15,115.89,116.04,14733.0,91.4452,91.6504,91.4452,91.5636,14733.0
2018-12-10 14:00:00,116.11,116.25,116.04,116.1,11164.0,91.6188,91.7293,91.5636,91.6109,11164.0
2018-12-10 14:10:00,116.07,116.08,115.78,115.93,6260.0,91.5872,91.5951,91.3584,91.4768,6260.0
2018-12-10 14:20:00,115.93,116.11,115.83,116.11,18512.0,91.4768,91.6188,91.3979,91.6188,18512.0
2018-12-10 14:30:00,116.2,116.48,116.18,116.34,4832.0,91.6898,91.9107,91.674,91.8003,4832.0
2018-12-10 14:40:00,116.31,116.4,116.31,116.35,4138.0,91.7766,91.8476,91.7766,91.8082,4138.0
2018-12-10 14:50:00,116.36,116.5,116.09,116.17,7002.0,91.8161,91.9265,91.603,91.6661,7002.0
2018-12-10 15:00:00,116.22,116.32,116.03,116.25,6299.0,91.7056,91.7845,91.5557,91.7293,6299.0
2018-12-10 15:10:00,116.32,116.32,116.03,116.11,7654.0,91.7845,91.7845,91.5557,91.6188,7654.0
2018-12-10 15:20:00,116.15,116.41,116.14,116.41,10534.0,91.6504,91.8555,91.6425,91.8555,10534.0
2018-12-10 15:30:00,116.44,116.94,116.44,116.82,13721.0,91.8792,92.2737,91.8792,92.179,13721.0
2018-12-10 15:40:00,116.83,116.88,116.48,116.5,31008.0,92.1869,92.2264,91.9107,91.9265,31008.0
2018-12-10 15:50:00,116.5,116.66,116.34,116.35,62168.0,91.9265,92.0528,91.8003,91.8082,62168.0
2018-12-11 09:30:00,116.8,116.96,116.0,116.0,44991.0,92.1633,92.2895,91.532,91.532,44991.0
2018-12-11 09:40:00,116.0,116.65,115.98,116.17,28545.0,91.532,92.0449,91.5162,91.6661,28545.0
2018-12-11 09:50:00,116.15,116.55,116.13,116.46,35440.0,91.6504,91.966,91.6346,91.895,35440.0
2018-12-11 10:00:00,116.5,116.71,116.43,116.53,32973.0,91.9265,92.0922,91.8713,91.9502,32973.0
2018-12-11 10:10:00,116.48,116.68,116.44,116.64,14291.0,91.9107,92.0686,91.8792,92.037,14291.0
2018-12-11 10:20:00,116.63,117.01,116.56,116.82,16625.0,92.0291,92.329,91.9739,92.179,16625.0
2018-12-11 10:30:00,116.9,116.94,116.64,116.86,28074.0,92.2422,92.2737,92.037,92.2106,28074.0
2018-12-11 10:40:00,116.92,117.13,116.73,116.79,14695.0,92.2579,92.4236,92.108,92.1554,14695.0
2018-12-11 10:50:00,116.8,117.1,116.78,117.1,13920.0,92.1633,92.4,92.1475,92.4,13920.0
2018-12-11 11:00:00,117.08,117.23,116.97,117.05,11185.0,92.3842,92.5026,92.2974,92.3605,11185.0
2018-12-11 11:10:00,117.04,117.04,116.8,116.87,9976.0,92.3526,92.3526,92.1633,92.2185,9976.0
2018-12-11 11:20:00,116.89,117.23,116.88,117.13,7303.0,92.2343,92.5026,92.2264,92.4236,7303.0
2018-12-11 11:30:00,117.11,117.11,116.84,117.02,7727.0,92.4079,92.4079,92.1948,92.3368,7727.0
2018-12-11 11:40:00,117.09,117.25,116.98,117.11,11334.0,92.3921,92.5183,92.3053,92.4079,11334.0
2018-12-11 11:50:00,117.15,117.26,117.1,117.19,9022.0,92.4394,92.5262,92.4,92.471,9022.0
2018-12-11 12:00:00,117.16,117.16,116.73,116.94,11075.0,92.4473,92.4473,92.108,92.2737,11075.0
2018-12-11 12:10:00,116.9,116.91,116.79,116.79,8500.0,92.2422,92.25,92.1554,92.1554,8500.0
2018-12-11 12:20:00,116.8,117.04,116.8,116.97,7887.0,92.1633,92.3526,92.1633,92.2974,7887.0
2018-12-11 12:30:00,116.97,117.04,116.75,116.75,64362.0,92.2974,92.3526,92.1238,92.1238,64362.0
2018-12-11 12:40:00,116.77,117.09,116.74,117.09,21687.0,92.1396,92.3921,92.1159,92.3921,21687.0
2018-12-11 12:50:00,117.09,117.19,117.04,117.08,9160.0,92.3921,92.471,92.3526,92.3842,9160.0
2018-12-11 13:00:00,117.08,117.35,117.02,117.28,16757.0,92.3842,92.5972,92.3368,92.542,16757.0
2018-12-11 13:10:00,117.31,117.56,117.26,117.5,22664.0,92.5657,92.7629,92.5262,92.7156,22664.0
2018-12-11 13:20:00,117.54,117.54,117.27,117.29,8804.0,92.7472,92.7472,92.5341,92.5499,8804.0
2018-12-11 13:30:00,117.3,117.43,117.22,117.37,8759.0,92.5578,92.6604,92.4947,92.613,8759.0
2018-12-11 13:40:00,117.3,117.3,117.06,117.16,16918.0,92.5578,92.5578,92.3684,92.4473,16918.0
2018-12-11 13:50:00,117.17,117.2,116.94,117.19,11444.0,92.4552,92.4789,92.2737,92.471,11444.0
2018-12-11 14:00:00,117.19,117.27,117.08,117.1,25178.0,92.471,92.5341,92.3842,92.4,25178.0
2018-12-11 14:10:00,117.13,117.35,117.13,117.21,16875.0,92.4236,92.5972,92.4236,92.4868,16875.0
2018-12-11 14:20:00,117.18,117.5,117.13,117.37,30062.0,92.4631,92.7156,92.4236,92.613,30062.0
2018-12-11 14:30:00,117.41,117.54,117.37,117.45,17162.0,92.6446,92.7472,92.613,92.6761,17162.0
2018-12-11 14:40:00,117.48,117.87,117.45,117.59,31771.0,92.6998,93.0076,92.6761,92.7866,31771.0
2018-12-11 14:50:00,117.57,117.74,117.42,117.52,22481.0,92.7708,92.905,92.6525,92.7314,22481.0
2018-12-11 15:00:00,117.47,117.52,117.31,117.47,21977.0,92.6919,92.7314,92.5657,92.6919,21977.0
2018-12-11 15:10:00,117.49,117.81,117.49,117.59,22638.0,92.7077,92.9602,92.7077,92.7866,22638.0
2018-12-11 15:20:00,117.61,117.61,117.39,117.41,16722.0,92.8024,92.8024,92.6288,92.6446,16722.0
2018-12-11 15:30:00,117.41,117.57,117.29,117.36,32514.0,92.6446,92.7708,92.5499,92.6051,32514.0
2018-12-11 15:40:00,117.34,117.35,117.11,117.12,85577.0,92.5893,92.5972,92.4079,92.4158,85577.0
2018-12-11 15:50:00,117.11,117.13,116.8,116.82,98398.0,92.4079,92.4236,92.1633,92.179,98398.0
2018-12-12 09:30:00,117.27,117.27,116.55,116.82,30039.0,92.5341,92.5341,91.966,92.179,30039.0
2018-12-12 09:40:00,117.03,117.08,116.75,116.84,6155.0,92.3447,92.3842,92.1238,92.1948,6155.0
2018-12-12 09:50:00,116.75,117.08,116.73,117.07,16530.0,92.1238,92.3842,92.108,92.3763,16530.0
2018-12-12 10:00:00,117.0,117.45,116.9,117.35,27063.0,92.3211,92.6761,92.2422,92.5972,27063.0
2018-12-12 10:10:00,117.42,117.61,117.25,117.61,13530.0,92.6525,92.8024,92.5183,92.8024,13530.0
2018-12-12 10:20:00,117.58,117.67,117.44,117.5,9348.0,92.7787,92.8497,92.6683,92.7156,9348.0
2018-12-12 10:30:00,117.52,117.6,117.11,117.12,37962.0,92.7314,92.7945,92.4079,92.4158,37962.0
2018-12-12 10:40:00,117.1,117.23,117.06,117.19,4345.0,92.4,92.5026,92.3684,92.471,4345.0
2018-12-12 10:50:00,117.24,117.43,117.16,117.23,10385.0,92.5104,92.6604,92.4473,92.5026,10385.0
2018-12-12 11:00:00,117.27,117.32,117.14,117.2,26374.0,92.5341,92.5736,92.4315,92.4789,26374.0
2018-12-12 11:10:00,117.2,117.38,117.01,117.08,22328.0,92.4789,92.6209,92.329,92.3842,22328.0
2018-12-12 11:20:00,117.09,117.22,116.97,117.04,16639.0,92.3921,92.4947,92.2974,92.3526,16639.0
2018-12-12 11:30:00,117.02,117.02,116.76,116.86,25793.0,92.3368,92.3368,92.1317,92.2106,25793.0
2018-12-12 11:40:00,116.88,117.05,116.83,117.01,27729.0,92.2264,92.3605,92.1869,92.329,27729.0
2018-12-12 11:50:00,116.98,117.06,116.54,116.71,65250.0,92.3053,92.3684,91.9581,92.0922,65250.0
2018-12-12 12:00:00,116.74,116.93,116.6,116.66,15321.0,92.1159,92.2658,92.0054,92.0528,15321.0
2018-12-12 12:10:00,116.67,116.71,116.42,116.55,18254.0,92.0607,92.0922,91.8634,91.966,18254.0
2018-12-12 12:20:00,116.57,116.57,116.31,116.41,20069.0,91.9818,91.9818,91.7766,91.8555,20069.0
2018-12-12 12:30:00,116.41,116.44,116.23,116.33,32051.0,91.8555,91.8792,91.7135,91.7924,32051.0
2018-12-12 12:40:00,116.34,116.46,116.14,116.14,20800.0,91.8003,91.895,91.6425,91.6425,20800.0
2018-12-12 12:50:00,116.14,116.18,115.99,116.05,13505.0,91.6425,91.674,91.5241,91.5714,13505.0
2018-12-12 13:00:00,116.05,116.11,115.95,115.99,12088.0,91.5714,91.6188,91.4925,91.5241,12088.0
2018-12-12 13:10:00,116.0,116.33,115.97,116.3,22878.0,91.532,91.7924,91.5083,91.7687,22878.0
2018-12-12 13:20:00,116.34,116.44,116.28,116.38,15878.0,91.8003,91.8792,91.7529,91.8318,15878.0
2018-12-12 13:30:00,116.34,116.39,116.21,116.3,25332.0,91.8003,91.8397,91.6977,91.7687,25332.0
2018-12-12 13:40:00,116.32,116.53,116.3,116.45,15763.0,91.7845,91.9502,91.7687,91.8871,15763.0
2018-12-12 13:50:00,116.45,116.56,116.38,116.48,21209.0,91.8871,91.9739,91.8318,91.9107,21209.0
2018-12-12 14:00:00,116.48,116.59,116.11,116.2,17493.0,91.9107,91.9975,91.6188,91.6898,17493.0
2018-12-12 14:10:00,116.14,116.18,115.96,116.06,10965.0,91.6425,91.674,91.5004,91.5793,10965.0
2018-12-12 14:20:00,116.09,116.19,115.8,115.89,38863.0,91.603,91.6819,91.3742,91.4452,38863.0
2018-12-12 14:30:00,115.88,115.95,115.77,115.77,43365.0,91.4373,91.4925,91.3505,91.3505,43365.0
2018-12-12 14:40:00,115.78,115.85,115.69,115.71,26327.0,91.3584,91.4136,91.2874,91.3032,26327.0
2018-12-12 14:50:00,115.71,115.87,115.6,115.86,32229.0,91.3032,91.4294,91.2164,91.4215,32229.0
2018-12-12 15:00:00,115.82,115.98,115.68,115.97,33493.0,91.39,91.5162,91.2795,91.5083,33493.0
2018-12-12 15:10:00,115.98,116.09,115.87,115.89,33851.0,91.5162,91.603,91.4294,91.4452,33851.0
2018-12-12 15:20:00,115.92,116.04,115.7,115.93,25335.0,91.4689,91.5636,91.2953,91.4768,25335.0
2018-12-12 15:30:00,115.96,116.13,115.94,116.05,48613.0,91.5004,91.6346,91.4847,91.5714,48613.0
2018-12-12 15:40:00,116.07,116.08,115.83,115.9,57730.0,91.5872,91.5951,91.3979,91.4531,57730.0
2018-12-12 15:50:00,115.89,115.9,114.97,115.6,231255.0,91.4452,91.4531,90.7193,91.2164,231255.0
2018-12-13 09:30:00,114.75,115.66,114.2,115.64,54066.0,91.3384,92.0627,90.9006,92.0468,54066.0
2018-12-13 09:40:00,115.64,116.49,115.52,116.49,22738.0,92.0468,92.7234,91.9513,92.7234,22738.0
2018-12-13 09:50:00,116.25,116.4,116.04,116.24,19296.0,92.5324,92.6518,92.3652,92.5244,19296.0
2018-12-13 10:00:00,116.24,116.88,116.06,116.53,12868.0,92.5244,93.0338,92.3811,92.7552,12868.0
2018-12-13 10:10:00,116.49,116.87,116.46,116.5,16139.0,92.7234,93.0259,92.6995,92.7314,16139.0
2018-12-13 10:20:00,116.54,116.75,116.45,116.48,8670.0,92.7632,92.9304,92.6916,92.7154,8670.0
2018-12-13 10:30:00,116.43,116.51,116.21,116.31,5768.0,92.6756,92.7393,92.5005,92.5801,5768.0
2018-12-13 10:40:00,116.22,116.5,116.14,116.34,10246.0,92.5085,92.7314,92.4448,92.604,10246.0
2018-12-13 10:50:00,116.34,116.35,115.98,116.25,7040.0,92.604,92.612,92.3175,92.5324,7040.0
2018-12-13 11:00:00,116.25,116.51,116.25,116.42,11222.0,92.5324,92.7393,92.5324,92.6677,11222.0
2018-12-13 11:10:00,116.35,116.4,116.22,116.24,13576.0,92.612,92.6518,92.5085,92.5244,13576.0
2018-12-13 11:20:00,116.26,116.31,115.98,116.25,8898.0,92.5403,92.5801,92.3175,92.5324,8898.0
2018-12-13 11:30:00,116.2,116.28,116.1,116.16,4469.0,92.4926,92.5563,92.413,92.4607,4469.0
2018-12-13 11:40:00,116.11,116.47,116.09,116.28,7241.0,92.4209,92.7075,92.405,92.5563,7241.0
2018-12-13 11:50:00,116.33,116.33,115.98,115.98,6094.0,92.596,92.596,92.3175,92.3175,6094.0
2018-12-13 12:00:00,116.0,116.11,115.75,116.05,6401.0,92.3334,92.4209,92.1344,92.3732,6401.0
2018-12-13 12:10:00,116.05,116.13,115.91,116.01,6186.0,92.3732,92.4369,92.2617,92.3413,6186.0
2018-12-13 12:20:00,116.04,116.04,115.82,115.85,5414.0,92.3652,92.3652,92.1901,92.214,5414.0
2018-12-13 12:30:00,115.86,116.17,115.83,116.16,6902.0,92.2219,92.4687,92.1981,92.4607,6902.0
2018-12-13 12:40:00,116.15,116.16,115.97,116.15,3803.0,92.4528,92.4607,92.3095,92.4528,3803.0
2018-12-13 12:50:00,116.14,116.19,116.05,116.19,8734.0,92.4448,92.4846,92.3732,92.4846,8734.0
2018-12-13 13:00:00,116.16,116.18,115.84,116.01,6192.0,92.4607,92.4767,92.206,92.3413,6192.0
2018-12-13 13:10:00,115.98,115.98,115.82,115.92,18085.0,92.3175,92.3175,92.1901,92.2697,18085.0
2018-12-13 13:20:00,115.94,116.12,115.86,115.99,4503.0,92.2856,92.4289,92.2219,92.3254,4503.0
2018-12-13 13:30:00,116.04,116.2,116.03,116.08,19065.0,92.3652,92.4926,92.3573,92.3971,19065.0
2018-12-13 13:40:00,116.12,116.2,116.02,116.06,4454.0,92.4289,92.4926,92.3493,92.3811,4454.0
2018-12-13 13:50:00,116.05,116.05,115.83,115.88,3668.0,92.3732,92.3732,92.1981,92.2379,3668.0
2018-12-13 14:00:00,115.87,115.87,115.45,115.45,14680.0,92.2299,92.2299,91.8956,91.8956,14680.0
2018-12-13 14:10:00,115.43,115.51,115.34,115.47,5163.0,91.8797,91.9433,91.808,91.9115,5163.0
2018-12-13 14:20:00,115.51,115.62,115.39,115.49,7670.0,91.9433,92.0309,91.8478,91.9274,7670.0
2018-12-13 14:30:00,115.52,115.59,115.34,115.47,5057.0,91.9513,92.007,91.808,91.9115,5057.0
2018-12-13 14:40:00,115.45,115.52,115.38,115.45,7767.0,91.8956,91.9513,91.8399,91.8956,7767.0
2018-12-13 14:50:00,115.46,115.71,115.46,115.58,6340.0,91.9035,92.1025,91.9035,91.9991,6340.0
2018-12-13 15:00:00,115.58,115.61,115.47,115.52,6407.0,91.9991,92.0229,91.9115,91.9513,6407.0
2018-12-13 15:10:00,115.5,115.76,115.5,115.71,11545.0,91.9354,92.1423,91.9354,92.1025,11545.0
2018-12-13 15:20:00,115.73,115.81,115.61,115.61,15787.0,92.1185,92.1821,92.0229,92.0229,15787.0
2018-12-13 15:30:00,115.59,115.67,115.25,115.56,17309.0,92.007,92.0707,91.7364,91.9831,17309.0
2018-12-13 15:40:00,115.56,115.61,115.32,115.41,37128.0,91.9831,92.0229,91.7921,91.8637,37128.0
2018-12-13 15:50:00,115.4,115.44,115.29,115.37,69315.0,91.8558,91.8876,91.7682,91.8319,69315.0
2018-12-14 09:30:00,114.94,115.12,113.1,113.56,57076.0,91.4896,91.6329,90.025,90.3912,57076.0
2018-12-14 09:40:00,113.37,113.61,113.08,113.2,17599.0,90.24,90.431,90.0091,90.1046,17599.0
2018-12-14 09:50:00,113.25,113.32,112.88,112.96,18798.0,90.1444,90.2002,89.8499,89.9136,18798.0
2018-12-14 10:00:00,112.96,113.13,112.74,113.0,16389.0,89.9136,90.0489,89.7385,89.9454,16389.0
2018-12-14 10:10:00,112.92,113.15,112.88,112.93,12693.0,89.8818,90.0648,89.8499,89.8897,12693.0
2018-12-14 10:20:00,113.0,113.53,112.87,113.53,15468.0,89.9454,90.3673,89.842,90.3673,15468.0
2018-12-14 10:30:00,113.48,113.68,113.41,113.64,12556.0,90.3275,90.4867,90.2718,90.4549,12556.0
2018-12-14 10:40:00,113.67,113.77,113.37,113.37,12319.0,90.4787,90.5583,90.24,90.24,12319.0
2018-12-14 10:50:00,113.39,113.71,113.38,113.47,16608.0,90.2559,90.5106,90.2479,90.3196,16608.0
2018-12-14 11:00:00,113.44,113.66,113.43,113.55,18496.0,90.2957,90.4708,90.2877,90.3832,18496.0
2018-12-14 11:10:00,113.57,113.58,113.29,113.46,12498.0,90.3992,90.4071,90.1763,90.3116,12498.0
2018-12-14 11:20:00,113.47,113.51,113.15,113.15,9555.0,90.3196,90.3514,90.0648,90.0648,9555.0
2018-12-14 11:30:00,113.14,113.51,113.14,113.45,7805.0,90.0569,90.3514,90.0569,90.3036,7805.0
2018-12-14 11:40:00,113.44,113.68,113.41,113.61,13724.0,90.2957,90.4867,90.2718,90.431,13724.0
2018-12-14 11:50:00,113.61,113.64,113.42,113.46,6036.0,90.431,90.4549,90.2798,90.3116,6036.0
2018-12-14 12:00:00,113.5,113.57,113.45,113.48,5530.0,90.3434,90.3992,90.3036,90.3275,5530.0
2018-12-14 12:10:00,113.45,113.51,113.42,113.5,7032.0,90.3036,90.3514,90.2798,90.3434,7032.0
2018-12-14 12:20:00,113.5,113.6,113.42,113.6,11148.0,90.3434,90.423,90.2798,90.423,11148.0
2018-12-14 12:30:00,113.62,113.83,113.62,113.74,4504.0,90.439,90.6061,90.439,90.5345,4504.0
2018-12-14 12:40:00,113.71,113.78,113.6,113.76,5052.0,90.5106,90.5663,90.423,90.5504,5052.0
2018-12-14 12:50:00,113.81,113.98,113.81,113.9,5926.0,90.5902,90.7255,90.5902,90.6618,5926.0
2018-12-14 13:00:00,113.9,114.01,113.81,113.94,5002.0,90.6618,90.7494,90.5902,90.6937,5002.0
2018-12-14 13:10:00,113.97,114.22,113.97,114.16,5533.0,90.7175,90.9165,90.7175,90.8688,5533.0
2018-12-14 13:20:00,114.07,114.2,114.03,114.15,7594.0,90.7971,90.9006,90.7653,90.8608,7594.0
2018-12-14 13:30:00,114.15,114.16,113.99,114.09,4550.0,90.8608,90.8688,90.7335,90.8131,4550.0
2018-12-14 13:40:00,114.15,114.29,114.13,114.27,5970.0,90.8608,90.9723,90.8449,90.9563,5970.0
2018-12-14 13:50:00,114.28,114.4,114.26,114.32,4504.0,90.9643,91.0598,90.9484,90.9961,4504.0
2018-12-14 14:00:00,114.33,114.35,114.23,114.31,9453.0,91.0041,91.02,90.9245,90.9882,9453.0
2018-12-14 14:10:00,114.3,114.3,114.13,114.19,5290.0,90.9802,90.9802,90.8449,90.8927,5290.0
2018-12-14 14:20:00,114.24,114.25,113.99,114.04,10125.0,90.9325,90.9404,90.7335,90.7733,10125.0
2018-12-14 14:30:00,114.0,114.13,113.84,113.84,6880.0,90.7414,90.8449,90.6141,90.6141,6880.0
2018-12-14 14:40:00,113.85,114.0,113.79,113.8,10694.0,90.622,90.7414,90.5743,90.5822,10694.0
2018-12-14 14:50:00,113.83,114.02,113.73,113.96,8768.0,90.6061,90.7573,90.5265,90.7096,8768.0
2018-12-14 15:00:00,113.96,114.1,113.82,113.9,8279.0,90.7096,90.821,90.5981,90.6618,8279.0
2018-12-14 15:10:00,113.89,114.17,113.88,114.12,12037.0,90.6539,90.8767,90.6459,90.8369,12037.0
2018-12-14 15:20:00,114.1,114.1,113.85,113.85,13657.0,90.821,90.821,90.622,90.622,13657.0
2018-12-14 15:30:00,113.84,114.02,113.78,113.96,27020.0,90.6141,90.7573,90.5663,90.7096,27020.0
2018-12-14 15:40:00,113.96,114.07,113.91,114.07,33962.0,90.7096,90.7971,90.6698,90.7971,33962.0
2018-12-14 15:50:00,114.06,114.4,114.03,114.3,74387.0,90.7892,91.0598,90.7653,90.9802,74387.0
2018-12-17 09:30:00,114.59,114.59,113.27,113.33,30854.0,91.211,91.211,90.1604,90.2081,30854.0
2018-12-17 09:40:00,113.43,113.43,112.76,112.98,22364.0,90.2877,90.2877,89.7544,89.9295,22364.0
2018-12-17 09:50:00,112.97,112.97,112.44,112.66,16218.0,89.9216,89.9216,89.4997,89.6748,16218.0
2018-12-17 10:00:00,112.6,112.6,112.23,112.31,8416.0,89.6271,89.6271,89.3325,89.3962,8416.0
2018-12-17 10:10:00,112.36,112.37,111.59,111.68,17872.0,89.436,89.444,88.8231,88.8948,17872.0
2018-12-17 10:20:00,111.75,111.87,111.44,111.45,10531.0,88.9505,89.046,88.7037,88.7117,10531.0
2018-12-17 10:30:00,111.49,111.68,111.4,111.51,9915.0,88.7435,88.8948,88.6719,88.7594,9915.0
2018-12-17 10:40:00,111.49,111.97,111.49,111.73,10530.0,88.7435,89.1256,88.7435,88.9346,10530.0
2018-12-17 10:50:00,111.66,111.79,111.48,111.64,9038.0,88.8788,88.9823,88.7356,88.8629,9038.0
2018-12-17 11:00:00,111.65,111.71,111.49,111.49,11808.0,88.8709,88.9186,88.7435,88.7435,11808.0
2018-12-17 11:10:00,111.53,111.53,111.13,111.18,11788.0,88.7754,88.7754,88.457,88.4968,11788.0
2018-12-17 11:20:00,111.17,111.22,110.93,110.95,17606.0,88.4888,88.5286,88.2978,88.3137,17606.0
2018-12-17 11:30:00,110.95,111.12,110.85,111.02,10363.0,88.3137,88.449,88.2341,88.3694,10363.0
2018-12-17 11:40:00,111.01,111.07,110.72,110.89,19811.0,88.3614,88.4092,88.1306,88.2659,19811.0
2018-12-17 11:50:00,110.91,110.91,110.69,110.82,18171.0,88.2819,88.2819,88.1067,88.2102,18171.0
2018-12-17 12:00:00,110.82,110.92,110.41,110.41,20766.0,88.2102,88.2898,87.8839,87.8839,20766.0
2018-12-17 12:10:00,110.41,110.49,110.15,110.15,15533.0,87.8839,87.9475,87.6769,87.6769,15533.0
2018-12-17 12:20:00,110.11,110.19,109.89,109.97,11172.0,87.6451,87.7087,87.47,87.5336,11172.0
2018-12-17 12:30:00,109.91,109.93,109.54,109.55,16263.0,87.4859,87.5018,87.1914,87.1993,16263.0
2018-12-17 12:40:00,109.59,109.72,109.29,109.34,23095.0,87.2312,87.3346,86.9924,87.0322,23095.0
2018-12-17 12:50:00,109.28,109.28,108.63,108.65,43704.0,86.9844,86.9844,86.467,86.4829,43704.0
2018-12-17 13:00:00,108.61,108.85,108.57,108.72,45193.0,86.4511,86.6421,86.4193,86.5387,45193.0
2018-12-17 13:10:00,108.76,108.99,108.71,108.86,36155.0,86.5705,86.7536,86.5307,86.6501,36155.0
2018-12-17 13:20:00,108.86,109.01,108.7,108.88,17669.0,86.6501,86.7695,86.5227,86.666,17669.0
2018-12-17 13:30:00,108.86,109.12,108.61,108.67,29651.0,86.6501,86.8571,86.4511,86.4989,29651.0
2018-12-17 13:40:00,108.75,108.95,108.72,108.85,16721.0,86.5625,86.7217,86.5387,86.6421,16721.0
2018-12-17 13:50:00,108.79,108.97,108.72,108.73,16221.0,86.5944,86.7377,86.5387,86.5466,16221.0
2018-12-17 14:00:00,108.73,108.78,108.19,108.2,71960.0,86.5466,86.5864,86.1168,86.1248,71960.0
2018-12-17 14:10:00,108.16,108.18,107.8,108.09,12795.0,86.0929,86.1088,85.8064,86.0372,12795.0
2018-12-17 14:20:00,108.05,108.31,108.0,108.29,45580.0,86.0054,86.2123,85.9656,86.1964,45580.0
2018-12-17 14:30:00,108.3,108.64,108.19,108.63,10802.0,86.2044,86.475,86.1168,86.467,10802.0
2018-12-17 14:40:00,108.58,109.05,108.58,109.03,13799.0,86.4272,86.8013,86.4272,86.7854,13799.0
2018-12-17 14:50:00,109.01,109.07,108.71,108.82,58137.0,86.7695,86.8173,86.5307,86.6183,58137.0
2018-12-17 15:00:00,108.82,108.93,108.73,108.76,24118.0,86.6183,86.7058,86.5466,86.5705,24118.0
2018-12-17 15:10:00,108.76,109.07,108.51,108.54,36833.0,86.5705,86.8173,86.3715,86.3954,36833.0
2018-12-17 15:20:00,108.5,108.63,108.18,108.23,35617.0,86.3635,86.467,86.1088,86.1486,35617.0
2018-12-17 15:30:00,108.26,108.26,107.62,107.62,37934.0,86.1725,86.1725,85.6631,85.6631,37934.0
2018-12-17 15:40:00,107.6,107.66,107.06,107.17,81538.0,85.6472,85.6949,85.2173,85.3049,81538.0
2018-12-17 15:50:00,107.19,107.75,107.16,107.53,188731.0,85.3208,85.7666,85.2969,85.5914,188731.0
2018-12-18 09:30:00,108.07,109.57,108.06,109.33,39766.0,86.0213,87.2152,86.0133,87.0242,39766.0
2018-12-18 09:40:00,109.16,109.35,108.51,109.23,14798.0,86.8889,87.0401,86.3715,86.9446,14798.0
2018-12-18 09:50:00,109.12,109.53,108.91,109.2,9958.0,86.8571,87.1834,86.6899,86.9207,9958.0
2018-12-18 10:00:00,109.29,109.4,108.62,108.71,21150.0,86.9924,87.0799,86.4591,86.5307,21150.0
2018-12-18 10:10:00,108.73,108.8,108.38,108.52,19278.0,86.5466,86.6023,86.268,86.3795,19278.0
2018-12-18 10:20:00,108.42,108.91,108.1,108.81,25754.0,86.2999,86.6899,86.0452,86.6103,25754.0
2018-12-18 10:30:00,108.75,108.8,108.59,108.67,26284.0,86.5625,86.6023,86.4352,86.4989,26284.0
2018-12-18 10:40:00,108.64,108.71,108.3,108.55,23177.0,86.475,86.5307,86.2044,86.4033,23177.0
2018-12-18 10:50:00,108.57,108.83,108.53,108.76,11496.0,86.4193,86.6262,86.3874,86.5705,11496.0
2018-12-18 11:00:00,108.77,108.93,108.63,108.81,13590.0,86.5785,86.7058,86.467,86.6103,13590.0
2018-12-18 11:10:00,108.81,109.14,108.63,109.14,19442.0,86.6103,86.873,86.467,86.873,19442.0
2018-12-18 11:20:00,109.06,109.21,108.8,109.19,22072.0,86.8093,86.9287,86.6023,86.9128,22072.0
2018-12-18 11:30:00,109.25,109.48,109.23,109.28,22311.0,86.9605,87.1436,86.9446,86.9844,22311.0
2018-12-18 11:40:00,109.3,109.41,109.06,109.18,16695.0,87.0003,87.0879,86.8093,86.9048,16695.0
2018-12-18 11:50:00,109.18,109.36,109.06,109.26,16392.0,86.9048,87.0481,86.8093,86.9685,16392.0
2018-12-18 12:00:00,109.33,109.46,109.21,109.34,8736.0,87.0242,87.1277,86.9287,87.0322,8736.0
2018-12-18 12:10:00,109.36,109.39,109.2,109.39,12564.0,87.0481,87.072,86.9207,87.072,12564.0
2018-12-18 12:20:00,109.37,109.52,109.23,109.27,7764.0,87.056,87.1754,86.9446,86.9764,7764.0
2018-12-18 12:30:00,109.2,109.29,109.04,109.08,11123.0,86.9207,86.9924,86.7934,86.8252,11123.0
2018-12-18 12:40:00,109.11,109.14,108.97,109.05,15872.0,86.8491,86.873,86.7377,86.8013,15872.0
2018-12-18 12:50:00,109.04,109.19,108.95,109.19,13198.0,86.7934,86.9128,86.7217,86.9128,13198.0
2018-12-18 13:00:00,109.18,109.26,108.99,109.11,13459.0,86.9048,86.9685,86.7536,86.8491,13459.0
2018-12-18 13:10:00,109.13,109.16,108.95,108.98,46327.0,86.865,86.8889,86.7217,86.7456,46327.0
2018-12-18 13:20:00,108.98,109.02,108.88,108.98,26881.0,86.7456,86.7775,86.666,86.7456,26881.0
2018-12-18 13:30:00,108.97,109.04,108.94,108.98,22400.0,86.7377,86.7934,86.7138,86.7456,22400.0
2018-12-18 13:40:00,108.96,109.11,108.96,109.11,19447.0,86.7297,86.8491,86.7297,86.8491,19447.0
2018-12-18 13:50:00,109.12,109.22,108.95,109.15,9693.0,86.8571,86.9366,86.7217,86.8809,9693.0
2018-12-18 14:00:00,109.13,109.26,109.04,109.2,16684.0,86.865,86.9685,86.7934,86.9207,16684.0
2018-12-18 14:10:00,109.16,109.17,108.99,109.04,12602.0,86.8889,86.8969,86.7536,86.7934,12602.0
2018-12-18 14:20:00,109.04,109.14,108.99,109.05,23291.0,86.7934,86.873,86.7536,86.8013,23291.0
2018-12-18 14:30:00,109.02,109.18,108.94,109.17,14943.0,86.7775,86.9048,86.7138,86.8969,14943.0
2018-12-18 14:40:00,109.21,109.21,108.62,108.79,18031.0,86.9287,86.9287,86.4591,86.5944,18031.0
2018-12-18 14:50:00,108.78,109.03,108.69,108.79,37278.0,86.5864,86.7854,86.5148,86.5944,37278.0
2018-12-18 15:00:00,108.75,108.98,108.61,108.84,49716.0,86.5625,86.7456,86.4511,86.6342,49716.0
2018-12-18 15:10:00,108.8,109.23,108.79,108.99,20933.0,86.6023,86.9446,86.5944,86.7536,20933.0
2018-12-18 15:20:00,108.96,109.05,108.76,108.89,28829.0,86.7297,86.8013,86.5705,86.674,28829.0
2018-12-18 15:30:00,108.9,109.21,108.89,109.02,40435.0,86.6819,86.9287,86.674,86.7775,40435.0
2018-12-18 15:40:00,109.0,109.49,108.94,109.46,50677.0,86.7615,87.1516,86.7138,87.1277,50677.0
2018-12-18 15:50:00,109.45,109.48,108.95,109.01,142773.0,87.1197,87.1436,86.7217,86.7695,142773.0
2018-12-19 09:30:00,109.48,109.48,108.66,108.78,38202.0,87.1436,87.1436,86.4909,86.5864,38202.0
2018-12-19 09:40:00,108.84,108.86,108.53,108.76,7884.0,86.6342,86.6501,86.3874,86.5705,7884.0
2018-12-19 09:50:00,108.79,109.43,108.79,109.43,11840.0,86.5944,87.1038,86.5944,87.1038,11840.0
2018-12-19 10:00:00,109.51,109.61,109.11,109.25,11260.0,87.1675,87.2471,86.8491,86.9605,11260.0
2018-12-19 10:10:00,109.23,109.49,109.13,109.29,6469.0,86.9446,87.1516,86.865,86.9924,6469.0
2018-12-19 10:20:00,109.35,109.53,109.32,109.5,8160.0,87.0401,87.1834,87.0162,87.1595,8160.0
2018-12-19 10:30:00,109.46,109.58,109.29,109.43,12971.0,87.1277,87.2232,86.9924,87.1038,12971.0
2018-12-19 10:40:00,109.37,109.54,109.32,109.4,7267.0,87.056,87.1914,87.0162,87.0799,7267.0
2018-12-19 10:50:00,109.36,109.71,109.35,109.71,9044.0,87.0481,87.3267,87.0401,87.3267,9044.0
2018-12-19 11:00:00,109.72,109.86,109.6,109.69,11105.0,87.3346,87.4461,87.2391,87.3108,11105.0
2018-12-19 11:10:00,109.69,109.97,109.49,109.55,39788.0,87.3108,87.5336,87.1516,87.1993,39788.0
2018-12-19 11:20:00,109.57,110.14,109.48,110.14,13647.0,87.2152,87.6689,87.1436,87.6689,13647.0
2018-12-19 11:30:00,110.06,110.06,109.68,109.71,8139.0,87.6053,87.6053,87.3028,87.3267,8139.0
2018-12-19 11:40:00,109.71,109.72,109.54,109.65,8023.0,87.3267,87.3346,87.1914,87.2789,8023.0
2018-12-19 11:50:00,109.64,109.94,109.64,109.82,7075.0,87.271,87.5098,87.271,87.4142,7075.0
2018-12-19 12:00:00,109.88,110.07,109.84,110.07,8947.0,87.462,87.6132,87.4302,87.6132,8947.0
2018-12-19 12:10:00,110.04,110.18,109.96,109.96,5900.0,87.5894,87.7008,87.5257,87.5257,5900.0
2018-12-19 12:20:00,109.98,110.04,109.83,110.04,22194.0,87.5416,87.5894,87.4222,87.5894,22194.0
2018-12-19 12:30:00,110.05,110.06,109.8,109.89,6650.0,87.5973,87.6053,87.3983,87.47,6650.0
2018-12-19 12:40:00,109.9,110.26,109.9,110.2,8152.0,87.4779,87.7645,87.4779,87.7167,8152.0
2018-12-19 12:50:00,110.18,110.25,109.99,110.07,11150.0,87.7008,87.7565,87.5496,87.6132,11150.0
2018-12-19 13:00:00,110.09,110.09,109.87,109.94,6445.0,87.6292,87.6292,87.454,87.5098,6445.0
2018-12-19 13:10:00,109.94,109.99,109.82,109.92,6751.0,87.5098,87.5496,87.4142,87.4938,6751.0
2018-12-19 13:20:00,109.91,109.98,109.78,109.93,26217.0,87.4859,87.5416,87.3824,87.5018,26217.0
2018-12-19 13:30:00,109.96,109.99,109.82,109.91,14181.0,87.5257,87.5496,87.4142,87.4859,14181.0
2018-12-19 13:40:00,109.91,110.0,109.88,110.0,9161.0,87.4859,87.5575,87.462,87.5575,9161.0
2018-12-19 13:50:00,109.98,110.28,109.9,110.08,25523.0,87.5416,87.7804,87.4779,87.6212,25523.0
2018-12-19 14:00:00,110.5,110.51,109.2,109.44,25399.0,87.9555,87.9635,86.9207,87.1118,25399.0
2018-12-19 14:10:00,109.53,109.98,109.19,109.89,17203.0,87.1834,87.5416,86.9128,87.47,17203.0
2018-12-19 14:20:00,109.88,109.92,109.61,109.66,11592.0,87.462,87.4938,87.2471,87.2869,11592.0
2018-12-19 14:30:00,109.53,109.73,109.32,109.63,18781.0,87.1834,87.3426,87.0162,87.263,18781.0
2018-12-19 14:40:00,109.61,109.62,109.01,109.23,19440.0,87.2471,87.255,86.7695,86.9446,19440.0
2018-12-19 14:50:00,109.22,109.31,108.79,109.01,34779.0,86.9366,87.0083,86.5944,86.7695,34779.0
2018-12-19 15:00:00,108.94,109.01,108.08,108.37,36046.0,86.7138,86.7695,86.0292,86.2601,36046.0
2018-12-19 15:10:00,108.41,108.7,108.12,108.36,16220.0,86.2919,86.5227,86.0611,86.2521,16220.0
2018-12-19 15:20:00,108.37,108.79,108.11,108.5,18770.0,86.2601,86.5944,86.0531,86.3635,18770.0
2018-12-19 15:30:00,108.48,108.72,108.34,108.51,19701.0,86.3476,86.5387,86.2362,86.3715,19701.0
2018-12-19 15:40:00,108.45,108.99,108.17,108.94,34761.0,86.3237,86.7536,86.1009,86.7138,34761.0
2018-12-19 15:50:00,108.88,108.95,108.5,108.52,57657.0,86.666,86.7217,86.3635,86.3795,57657.0
2018-12-20 09:30:00,108.26,108.83,107.44,107.48,34951.0,86.1725,86.6262,85.5198,85.5516,34951.0
2018-12-20 09:40:00,107.32,107.42,107.07,107.14,16167.0,85.4243,85.5039,85.2253,85.281,16167.0
2018-12-20 09:50:00,107.27,107.77,107.27,107.77,7110.0,85.3845,85.7825,85.3845,85.7825,7110.0
2018-12-20 10:00:00,107.72,108.27,107.69,108.03,12976.0,85.7427,86.1805,85.7188,85.9894,12976.0
2018-12-20 10:10:00,107.93,108.13,107.49,107.58,31522.0,85.9098,86.069,85.5596,85.6312,31522.0
2018-12-20 10:20:00,107.47,107.84,107.44,107.62,6718.0,85.5437,85.8382,85.5198,85.6631,6718.0
2018-12-20 10:30:00,107.62,108.08,107.62,107.96,10291.0,85.6631,86.0292,85.6631,85.9337,10291.0
2018-12-20 10:40:00,107.93,108.12,107.75,107.81,6151.0,85.9098,86.0611,85.7666,85.8143,6151.0
2018-12-20 10:50:00,107.78,107.88,107.49,107.71,7015.0,85.7904,85.87,85.5596,85.7347,7015.0
2018-12-20 11:00:00,107.65,107.99,107.65,107.99,23455.0,85.687,85.9576,85.687,85.9576,23455.0
2018-12-20 11:10:00,108.08,108.15,107.89,108.01,20428.0,86.0292,86.085,85.878,85.9735,20428.0
2018-12-20 11:20:00,108.01,108.08,107.83,107.99,12252.0,85.9735,86.0292,85.8302,85.9576,12252.0
2018-12-20 11:30:00,107.91,108.05,107.82,107.98,22743.0,85.8939,86.0054,85.8223,85.9496,22743.0
2018-12-20 11:40:00,108.01,108.14,107.92,107.98,15337.0,85.9735,86.077,85.9019,85.9496,15337.0
2018-12-20 11:50:00,107.98,108.06,107.54,107.73,21198.0,85.9496,86.0133,85.5994,85.7506,21198.0
2018-12-20 12:00:00,107.8,107.94,107.61,107.82,8378.0,85.8064,85.9178,85.6551,85.8223,8378.0
2018-12-20 12:10:00,107.66,107.8,107.52,107.79,7140.0,85.6949,85.8064,85.5835,85.7984,7140.0
2018-12-20 12:20:00,107.8,107.88,107.57,107.82,11592.0,85.8064,85.87,85.6233,85.8223,11592.0
2018-12-20 12:30:00,107.81,107.86,107.43,107.45,9358.0,85.8143,85.8541,85.5119,85.5278,9358.0
2018-12-20 12:40:00,107.4,107.53,107.32,107.49,25083.0,85.488,85.5914,85.4243,85.5596,25083.0
2018-12-20 12:50:00,107.45,107.45,107.16,107.39,19901.0,85.5278,85.5278,85.2969,85.48,19901.0
2018-12-20 13:00:00,107.39,107.39,107.15,107.2,17778.0,85.48,85.48,85.289,85.3288,17778.0
2018-12-20 13:10:00,107.18,107.47,107.18,107.34,12087.0,85.3129,85.5437,85.3129,85.4402,12087.0
2018-12-20 13:20:00,107.36,107.57,107.21,107.41,31538.0,85.4561,85.6233,85.3367,85.4959,31538.0
2018-12-20 13:30:00,107.44,107.49,107.22,107.3,38448.0,85.5198,85.5596,85.3447,85.4084,38448.0
2018-12-20 13:40:00,107.27,107.35,107.0,107.21,21107.0,85.3845,85.4482,85.1696,85.3367,21107.0
2018-12-20 13:50:00,107.15,107.17,106.65,106.72,12289.0,85.289,85.3049,84.891,84.9467,12289.0
2018-12-20 14:00:00,106.64,106.69,106.06,106.08,41341.0,84.883,84.9228,84.4214,84.4373,41341.0
2018-12-20 14:10:00,106.06,106.06,105.47,105.48,24107.0,84.4214,84.4214,83.9517,83.9597,24107.0
2018-12-20 14:20:00,105.52,106.14,105.52,106.14,15640.0,83.9915,84.485,83.9915,84.485,15640.0
2018-12-20 14:30:00,106.23,106.6,106.17,106.32,27466.0,84.5567,84.8512,84.5089,84.6283,27466.0
2018-12-20 14:40:00,106.26,107.38,106.26,107.38,27417.0,84.5806,85.4721,84.5806,85.4721,27417.0
2018-12-20 14:50:00,107.31,107.32,106.46,106.56,39776.0,85.4163,85.4243,84.7398,84.8194,39776.0
2018-12-20 15:00:00,106.66,106.66,106.13,106.53,30906.0,84.8989,84.8989,84.4771,84.7955,30906.0
2018-12-20 15:10:00,106.52,106.71,106.39,106.41,125989.0,84.7875,84.9387,84.684,84.7,125989.0
2018-12-20 15:20:00,106.41,106.65,106.04,106.09,59984.0,84.7,84.891,84.4054,84.4452,59984.0
2018-12-20 15:30:00,106.12,106.44,106.09,106.31,92002.0,84.4691,84.7238,84.4452,84.6204,92002.0
2018-12-20 15:40:00,106.23,106.27,105.54,105.69,62033.0,84.5567,84.5885,84.0075,84.1268,62033.0
2018-12-20 15:50:00,105.69,106.09,105.45,106.02,139455.0,84.1268,84.4452,83.9358,84.3895,139455.0
2018-12-21 09:30:00,106.1,108.46,105.9,107.7,294553.0,84.4532,86.3317,84.294,85.7268,294553.0
2018-12-21 09:40:00,107.89,108.37,107.67,107.85,15088.0,85.878,86.2601,85.7029,85.8462,15088.0
2018-12-21 09:50:00,107.71,107.84,107.54,107.77,8124.0,85.7347,85.8382,85.5994,85.7825,8124.0
2018-12-21 10:00:00,107.75,107.85,107.59,107.81,7678.0,85.7666,85.8462,85.6392,85.8143,7678.0
2018-12-21 10:10:00,107.86,109.03,107.78,108.93,18152.0,85.8541,86.7854,85.7904,86.7058,18152.0
2018-12-21 10:20:00,108.9,109.18,108.12,108.19,8034.0,86.6819,86.9048,86.0611,86.1168,8034.0
2018-12-21 10:30:00,108.25,108.31,108.06,108.26,10541.0,86.1646,86.2123,86.0133,86.1725,10541.0
2018-12-21 10:40:00,108.17,108.33,108.11,108.22,10185.0,86.1009,86.2282,86.0531,86.1407,10185.0
2018-12-21 10:50:00,108.16,108.25,107.9,108.15,12891.0,86.0929,86.1646,85.886,86.085,12891.0
2018-12-21 11:00:00,108.14,108.14,107.38,107.43,16502.0,86.077,86.077,85.4721,85.5119,16502.0
2018-12-21 11:10:00,107.37,107.69,107.37,107.56,8052.0,85.4641,85.7188,85.4641,85.6153,8052.0
2018-12-21 11:20:00,107.54,107.83,107.39,107.83,14472.0,85.5994,85.8302,85.48,85.8302,14472.0
2018-12-21 11:30:00,107.75,107.81,107.45,107.45,6976.0,85.7666,85.8143,85.5278,85.5278,6976.0
2018-12-21 11:40:00,107.41,107.45,107.06,107.06,4413.0,85.4959,85.5278,85.2173,85.2173,4413.0
2018-12-21 11:50:00,107.12,107.37,107.12,107.18,5316.0,85.2651,85.4641,85.2651,85.3129,5316.0
2018-12-21 12:00:00,107.09,107.49,107.08,107.21,4767.0,85.2412,85.5596,85.2333,85.3367,4767.0
2018-12-21 12:10:00,107.17,107.17,106.83,106.83,10548.0,85.3049,85.3049,85.0343,85.0343,10548.0
2018-12-21 12:20:00,106.78,106.96,106.66,106.7,9094.0,84.9945,85.1377,84.8989,84.9308,9094.0
2018-12-21 12:30:00,106.55,107.08,106.35,107.04,20552.0,84.8114,85.2333,84.6522,85.2014,20552.0
2018-12-21 12:40:00,106.98,107.3,106.78,107.0,8546.0,85.1537,85.4084,84.9945,85.1696,8546.0
2018-12-21 12:50:00,107.02,107.07,106.61,106.76,11112.0,85.1855,85.2253,84.8591,84.9785,11112.0
2018-12-21 13:00:00,106.69,106.82,106.49,106.68,8858.0,84.9228,85.0263,84.7636,84.9149,8858.0
2018-12-21 13:10:00,106.72,106.84,106.51,106.69,8142.0,84.9467,85.0422,84.7796,84.9228,8142.0
2018-12-21 13:20:00,106.64,106.98,106.59,106.85,10129.0,84.883,85.1537,84.8432,85.0502,10129.0
2018-12-21 13:30:00,106.9,107.13,106.79,106.98,6709.0,85.09,85.2731,85.0024,85.1537,6709.0
2018-12-21 13:40:00,107.02,107.13,106.88,106.97,10383.0,85.1855,85.2731,85.0741,85.1457,10383.0
2018-12-21 13:50:00,106.9,106.92,106.67,106.84,18761.0,85.09,85.1059,84.9069,85.0422,18761.0
2018-12-21 14:00:00,106.79,106.87,106.68,106.7,12908.0,85.0024,85.0661,84.9149,84.9308,12908.0
2018-12-21 14:10:00,106.75,106.99,106.57,106.99,19723.0,84.9706,85.1616,84.8273,85.1616,19723.0
2018-12-21 14:20:00,107.0,107.03,106.7,106.76,13014.0,85.1696,85.1935,84.9308,84.9785,13014.0
2018-12-21 14:30:00,106.74,106.86,106.68,106.85,13242.0,84.9626,85.0581,84.9149,85.0502,13242.0
2018-12-21 14:40:00,106.87,106.96,106.72,106.87,51436.0,85.0661,85.1377,84.9467,85.0661,51436.0
2018-12-21 14:50:00,106.9,107.13,106.84,107.01,37528.0,85.09,85.2731,85.0422,85.1775,37528.0
2018-12-21 15:00:00,107.07,107.15,106.94,107.0,25776.0,85.2253,85.289,85.1218,85.1696,25776.0
2018-12-21 15:10:00,107.0,107.0,106.62,106.73,54972.0,85.1696,85.1696,84.8671,84.9547,54972.0
2018-12-21 15:20:00,106.73,106.93,106.49,106.59,102396.0,84.9547,85.1139,84.7636,84.8432,102396.0
2018-12-21 15:30:00,106.59,106.66,105.45,105.48,57275.0,84.8432,84.8989,83.9358,83.9597,57275.0
2018-12-21 15:40:00,105.48,106.25,105.22,106.17,100175.0,83.9597,84.5726,83.7527,84.5089,100175.0
2018-12-21 15:50:00,106.24,106.76,106.07,106.1,409907.0,84.5646,84.9785,84.4293,84.4532,409907.0
2018-12-24 09:30:00,105.76,105.76,104.59,105.35,35063.0,84.1826,84.1826,83.2513,83.8562,35063.0
2018-12-24 09:40:00,105.23,105.23,104.29,104.65,15655.0,83.7607,83.7607,83.0125,83.299,15655.0
2018-12-24 09:50:00,104.65,104.75,104.06,104.06,16391.0,83.299,83.3786,82.8294,82.8294,16391.0
2018-12-24 10:00:00,104.06,104.1,102.29,102.33,78734.0,82.8294,82.8612,81.4205,81.4524,78734.0
2018-12-24 10:10:00,102.39,102.94,102.22,102.43,17110.0,81.5001,81.9379,81.3648,81.532,17110.0
2018-12-24 10:20:00,102.4,102.97,102.14,102.7,19739.0,81.5081,81.9618,81.3011,81.7469,19739.0
2018-12-24 10:30:00,102.7,103.18,102.69,103.03,58926.0,81.7469,82.1289,81.7389,82.0095,58926.0
2018-12-24 10:40:00,103.03,103.68,102.85,102.98,21223.0,82.0095,82.5269,81.8663,81.9698,21223.0
2018-12-24 10:50:00,102.93,103.05,102.59,102.63,29165.0,81.93,82.0255,81.6593,81.6912,29165.0
2018-12-24 11:00:00,102.58,102.65,101.81,101.91,35617.0,81.6514,81.7071,81.0385,81.1181,35617.0
2018-12-24 11:10:00,101.91,102.13,101.75,102.03,28671.0,81.1181,81.2932,80.9907,81.2136,28671.0
2018-12-24 11:20:00,102.09,102.11,101.72,102.1,33261.0,81.2613,81.2773,80.9668,81.2693,33261.0
2018-12-24 11:30:00,102.1,102.23,101.79,102.23,41279.0,81.2693,81.3728,81.0225,81.3728,41279.0
2018-12-24 11:40:00,102.27,102.5,102.04,102.18,64975.0,81.4046,81.5877,81.2215,81.333,64975.0
2018-12-24 11:50:00,102.14,102.15,101.53,101.68,26305.0,81.3011,81.3091,80.8156,80.935,26305.0
2018-12-24 12:00:00,101.71,102.07,101.71,101.8,40602.0,80.9589,81.2454,80.9589,81.0305,40602.0
2018-12-24 12:10:00,101.76,102.07,101.73,102.0,89594.0,80.9987,81.2454,80.9748,81.1897,89594.0
2018-12-24 12:20:00,102.0,102.06,101.67,101.89,128977.0,81.1897,81.2375,80.927,81.1021,128977.0
2018-12-24 12:30:00,101.96,102.63,101.74,102.37,118346.0,81.1579,81.6912,80.9827,81.4842,118346.0
2018-12-24 12:40:00,102.37,102.79,102.36,102.79,86675.0,81.4842,81.8185,81.4762,81.8185,86675.0
2018-12-24 12:50:00,102.73,103.0,102.29,102.31,93621.0,81.7708,81.9857,81.4205,81.4364,93621.0
2018-12-26 09:30:00,102.61,103.45,102.61,103.3,20150.0,81.6752,82.3439,81.6752,82.2245,20150.0
2018-12-26 09:40:00,103.34,103.96,103.28,103.91,19978.0,82.2563,82.7498,82.2085,82.71,19978.0
2018-12-26 09:50:00,103.92,103.92,102.82,102.82,22678.0,82.718,82.718,81.8424,81.8424,22678.0
2018-12-26 10:00:00,102.9,102.96,102.39,102.69,15812.0,81.9061,81.9538,81.5001,81.7389,15812.0
2018-12-26 10:10:00,102.71,102.71,101.93,102.02,15473.0,81.7548,81.7548,81.134,81.2056,15473.0
2018-12-26 10:20:00,101.97,102.37,101.94,101.99,19394.0,81.1658,81.4842,81.1419,81.1817,19394.0
2018-12-26 10:30:00,102.03,102.34,101.81,102.01,29634.0,81.2136,81.4603,81.0385,81.1977,29634.0
2018-12-26 10:40:00,101.97,102.06,101.54,101.61,15429.0,81.1658,81.2375,80.8235,80.8793,15429.0
2018-12-26 10:50:00,101.57,101.59,100.57,100.89,21199.0,80.8474,80.8633,80.0514,80.3062,21199.0
2018-12-26 11:00:00,100.92,101.15,100.72,100.78,23095.0,80.33,80.5131,80.1708,80.2186,23095.0
2018-12-26 11:10:00,100.82,101.19,100.78,101.16,15299.0,80.2504,80.545,80.2186,80.5211,15299.0
2018-12-26 11:20:00,101.08,101.23,100.91,101.15,16340.0,80.4574,80.5768,80.3221,80.5131,16340.0
2018-12-26 11:30:00,101.16,101.32,101.03,101.28,22184.0,80.5211,80.6484,80.4176,80.6166,22184.0
2018-12-26 11:40:00,101.34,101.74,101.33,101.46,11498.0,80.6643,80.9827,80.6564,80.7599,11498.0
2018-12-26 11:50:00,101.53,101.98,101.41,101.96,22681.0,80.8156,81.1738,80.7201,81.1579,22681.0
2018-12-26 12:00:00,101.99,102.45,101.86,102.45,26717.0,81.1817,81.5479,81.0783,81.5479,26717.0
2018-12-26 12:10:00,102.43,102.77,102.27,102.32,13570.0,81.532,81.8026,81.4046,81.4444,13570.0
2018-12-26 12:20:00,102.37,102.5,102.1,102.4,49677.0,81.4842,81.5877,81.2693,81.5081,49677.0
2018-12-26 12:30:00,102.43,102.53,102.25,102.34,39003.0,81.532,81.6116,81.3887,81.4603,39003.0
2018-12-26 12:40:00,102.32,102.41,102.06,102.1,24458.0,81.4444,81.516,81.2375,81.2693,24458.0
2018-12-26 12:50:00,102.11,102.46,102.0,102.38,40839.0,81.2773,81.5558,81.1897,81.4922,40839.0
2018-12-26 13:00:00,102.41,102.62,102.17,102.45,65004.0,81.516,81.6832,81.325,81.5479,65004.0
2018-12-26 13:10:00,102.48,102.53,101.99,102.18,32640.0,81.5718,81.6116,81.1817,81.333,32640.0
2018-12-26 13:20:00,102.18,102.87,102.18,102.79,32306.0,81.333,81.8822,81.333,81.8185,32306.0
2018-12-26 13:30:00,102.83,103.03,102.79,102.92,47965.0,81.8504,82.0095,81.8185,81.922,47965.0
2018-12-26 13:40:00,102.97,102.97,102.7,102.84,13752.0,81.9618,81.9618,81.7469,81.8583,13752.0
2018-12-26 13:50:00,102.84,103.27,102.81,103.2,15781.0,81.8583,82.2006,81.8344,82.1449,15781.0
2018-12-26 14:00:00,103.17,103.17,102.74,102.89,28159.0,82.121,82.121,81.7787,81.8981,28159.0
2018-12-26 14:10:00,102.88,103.09,102.66,102.7,50263.0,81.8902,82.0573,81.715,81.7469,50263.0
2018-12-26 14:20:00,102.75,102.76,102.38,102.59,35489.0,81.7867,81.7946,81.4922,81.6593,35489.0
2018-12-26 14:30:00,102.55,102.99,102.55,102.81,25764.0,81.6275,81.9777,81.6275,81.8344,25764.0
2018-12-26 14:40:00,102.84,102.91,102.6,102.63,21198.0,81.8583,81.914,81.6673,81.6912,21198.0
2018-12-26 14:50:00,102.61,103.05,102.61,103.05,35794.0,81.6752,82.0255,81.6752,82.0255,35794.0
2018-12-26 15:00:00,102.98,103.17,102.84,103.09,19755.0,81.9698,82.121,81.8583,82.0573,19755.0
2018-12-26 15:10:00,103.09,103.2,102.98,103.12,34321.0,82.0573,82.1449,81.9698,82.0812,34321.0
2018-12-26 15:20:00,103.09,103.44,103.03,103.39,31980.0,82.0573,82.3359,82.0095,82.2961,31980.0
2018-12-26 15:30:00,103.35,104.19,103.35,104.19,28554.0,82.2643,82.9329,82.2643,82.9329,28554.0
2018-12-26 15:40:00,104.15,104.67,104.06,104.23,50546.0,82.901,83.315,82.8294,82.9647,50546.0
2018-12-26 15:50:00,104.23,104.73,104.2,104.67,125465.0,82.9647,83.3627,82.9408,83.315,125465.0
2018-12-27 09:30:00,104.03,104.54,102.9,102.9,29882.0,82.8055,83.2115,81.9061,81.9061,29882.0
2018-12-27 09:40:00,103.12,103.37,102.62,102.62,40942.0,82.0812,82.2802,81.6832,81.6832,40942.0
2018-12-27 09:50:00,102.62,103.28,102.17,103.01,19135.0,81.6832,82.2085,81.325,81.9936,19135.0
2018-12-27 10:00:00,103.1,103.39,102.86,103.06,64376.0,82.0653,82.2961,81.8742,82.0334,64376.0
2018-12-27 10:10:00,103.09,103.35,102.84,102.96,22580.0,82.0573,82.2643,81.8583,81.9538,22580.0
2018-12-27 10:20:00,102.87,103.14,102.57,103.14,24708.0,81.8822,82.0971,81.6434,82.0971,24708.0
2018-12-27 10:30:00,103.08,103.38,102.89,103.14,22804.0,82.0493,82.2881,81.8981,82.0971,22804.0
2018-12-27 10:40:00,103.11,103.74,103.0,103.45,14540.0,82.0732,82.5747,81.9857,82.3439,14540.0
2018-12-27 10:50:00,103.45,103.95,103.37,103.86,56962.0,82.3439,82.7418,82.2802,82.6702,56962.0
2018-12-27 11:00:00,103.81,103.92,103.1,103.45,75236.0,82.6304,82.718,82.0653,82.3439,75236.0
2018-12-27 11:10:00,103.42,103.62,103.23,103.62,35065.0,82.32,82.4792,82.1687,82.4792,35065.0
2018-12-27 11:20:00,103.47,103.68,103.36,103.57,9579.0,82.3598,82.5269,82.2722,82.4394,9579.0
2018-12-27 11:30:00,103.62,103.91,103.34,103.43,12577.0,82.4792,82.71,82.2563,82.3279,12577.0
2018-12-27 11:40:00,103.42,103.66,103.28,103.34,19230.0,82.32,82.511,82.2085,82.2563,19230.0
2018-12-27 11:50:00,103.42,103.81,103.4,103.69,8509.0,82.32,82.6304,82.3041,82.5349,8509.0
2018-12-27 12:00:00,103.62,103.67,103.34,103.47,7370.0,82.4792,82.519,82.2563,82.3598,7370.0
2018-12-27 12:10:00,103.42,103.53,103.32,103.48,3000.0,82.32,82.4075,82.2404,82.3677,3000.0
2018-12-27 12:20:00,103.39,103.41,102.76,102.93,17587.0,82.2961,82.312,81.7946,81.93,17587.0
2018-12-27 12:30:00,102.87,102.94,102.61,102.86,6555.0,81.8822,81.9379,81.6752,81.8742,6555.0
2018-12-27 12:40:00,102.84,103.05,102.71,103.0,8236.0,81.8583,82.0255,81.7548,81.9857,8236.0
2018-12-27 12:50:00,102.94,103.12,102.93,103.09,8625.0,81.9379,82.0812,81.93,82.0573,8625.0
2018-12-27 13:00:00,103.01,103.25,102.95,103.17,15248.0,81.9936,82.1847,81.9459,82.121,15248.0
2018-12-27 13:10:00,103.17,103.17,103.0,103.11,20144.0,82.121,82.121,81.9857,82.0732,20144.0
2018-12-27 13:20:00,103.11,103.21,102.96,103.06,27693.0,82.0732,82.1528,81.9538,82.0334,27693.0
2018-12-27 13:30:00,103.03,103.1,102.99,103.06,37244.0,82.0095,82.0653,81.9777,82.0334,37244.0
2018-12-27 13:40:00,103.04,103.12,102.96,103.08,76067.0,82.0175,82.0812,81.9538,82.0493,76067.0
2018-12-27 13:50:00,103.08,103.11,102.65,103.06,133096.0,82.0493,82.0732,81.7071,82.0334,133096.0
2018-12-27 14:00:00,103.05,103.08,102.18,102.18,64836.0,82.0255,82.0493,81.333,81.333,64836.0
2018-12-27 14:10:00,102.16,102.29,101.82,101.95,15195.0,81.317,81.4205,81.0464,81.1499,15195.0
2018-12-27 14:20:00,101.94,102.32,101.85,102.27,20530.0,81.1419,81.4444,81.0703,81.4046,20530.0
2018-12-27 14:30:00,102.28,102.79,102.12,102.76,56091.0,81.4126,81.8185,81.2852,81.7946,56091.0
2018-12-27 14:40:00,102.76,103.1,102.59,102.91,66599.0,81.7946,82.0653,81.6593,81.914,66599.0
2018-12-27 14:50:00,102.93,103.21,102.7,102.95,59250.0,81.93,82.1528,81.7469,81.9459,59250.0
2018-12-27 15:00:00,102.9,102.95,102.36,102.62,25470.0,81.9061,81.9459,81.4762,81.6832,25470.0
2018-12-27 15:10:00,102.59,103.19,102.5,103.0,44166.0,81.6593,82.1369,81.5877,81.9857,44166.0
2018-12-27 15:20:00,102.98,103.91,102.95,103.82,19031.0,81.9698,82.71,81.9459,82.6384,19031.0
2018-12-27 15:30:00,103.75,104.5,103.66,104.41,20103.0,82.5827,83.1796,82.511,83.108,20103.0
2018-12-27 15:40:00,104.49,105.05,104.42,104.66,41778.0,83.1717,83.6174,83.116,83.307,41778.0
2018-12-27 15:50:00,104.59,104.85,104.16,104.79,118007.0,83.2513,83.4582,82.909,83.4105,118007.0
2018-12-28 09:30:00,105.75,106.34,105.42,105.95,21627.0,84.1746,84.6442,83.9119,84.3338,21627.0
2018-12-28 09:40:00,105.93,106.73,105.86,106.46,14172.0,84.3179,84.9547,84.2622,84.7398,14172.0
2018-12-28 09:50:00,106.48,107.22,106.23,107.18,22867.0,84.7557,85.3447,84.5567,85.3129,22867.0
2018-12-28 10:00:00,107.16,107.34,106.85,106.85,29685.0,85.2969,85.4402,85.0502,85.0502,29685.0
2018-12-28 10:10:00,106.85,107.29,106.57,107.03,17996.0,85.0502,85.4004,84.8273,85.1935,17996.0
2018-12-28 10:20:00,107.01,107.34,106.81,107.07,41191.0,85.1775,85.4402,85.0183,85.2253,41191.0
2018-12-28 10:30:00,107.07,107.11,105.46,106.07,44404.0,85.2253,85.2571,83.9438,84.4293,44404.0
2018-12-28 10:40:00,106.07,106.38,105.66,105.91,48682.0,84.4293,84.6761,84.103,84.302,48682.0
2018-12-28 10:50:00,105.95,106.24,105.77,106.13,24820.0,84.3338,84.5646,84.1905,84.4771,24820.0
2018-12-28 11:00:00,106.15,106.25,105.92,106.13,28416.0,84.493,84.5726,84.3099,84.4771,28416.0
2018-12-28 11:10:00,106.06,106.32,105.7,105.7,52295.0,84.4214,84.6283,84.1348,84.1348,52295.0
2018-12-28 11:20:00,105.64,105.7,105.42,105.57,10531.0,84.0871,84.1348,83.9119,84.0313,10531.0
2018-12-28 11:30:00,105.57,105.93,105.5,105.87,10409.0,84.0313,84.3179,83.9756,84.2701,10409.0
2018-12-28 11:40:00,105.79,105.97,105.65,105.96,29767.0,84.2064,84.3497,84.095,84.3418,29767.0
2018-12-28 11:50:00,105.92,106.09,105.88,106.02,12705.0,84.3099,84.4452,84.2781,84.3895,12705.0
2018-12-28 12:00:00,106.01,106.14,105.87,105.99,9390.0,84.3816,84.485,84.2701,84.3656,9390.0
2018-12-28 12:10:00,105.95,106.05,105.71,106.05,16686.0,84.3338,84.4134,84.1428,84.4134,16686.0
2018-12-28 12:20:00,106.03,106.32,105.98,106.28,27943.0,84.3975,84.6283,84.3577,84.5965,27943.0
2018-12-28 12:30:00,106.33,106.38,106.14,106.33,18292.0,84.6363,84.6761,84.485,84.6363,18292.0
2018-12-28 12:40:00,106.37,106.48,106.09,106.27,11635.0,84.6681,84.7557,84.4452,84.5885,11635.0
2018-12-28 12:50:00,106.25,106.41,106.11,106.23,32485.0,84.5726,84.7,84.4612,84.5567,32485.0
2018-12-28 13:00:00,106.2,106.21,105.94,106.14,12076.0,84.5328,84.5408,84.3258,84.485,12076.0
2018-12-28 13:10:00,106.14,106.31,106.05,106.07,7245.0,84.485,84.6204,84.4134,84.4293,7245.0
2018-12-28 13:20:00,106.01,106.19,105.84,106.04,7581.0,84.3816,84.5248,84.2462,84.4054,7581.0
2018-12-28 13:30:00,106.0,106.04,105.87,106.03,15050.0,84.3736,84.4054,84.2701,84.3975,15050.0
2018-12-28 13:40:00,105.96,106.16,105.92,106.14,11636.0,84.3418,84.501,84.3099,84.485,11636.0
2018-12-28 13:50:00,106.15,106.21,105.92,106.08,6898.0,84.493,84.5408,84.3099,84.4373,6898.0
2018-12-28 14:00:00,106.12,106.79,106.08,106.74,10584.0,84.4691,85.0024,84.4373,84.9626,10584.0
2018-12-28 14:10:00,106.77,107.05,106.59,106.59,7468.0,84.9865,85.2094,84.8432,84.8432,7468.0
2018-12-28 14:20:00,106.67,106.72,106.32,106.49,10971.0,84.9069,84.9467,84.6283,84.7636,10971.0
2018-12-28 14:30:00,106.5,106.82,106.28,106.81,10787.0,84.7716,85.0263,84.5965,85.0183,10787.0
2018-12-28 14:40:00,106.76,106.88,106.45,106.84,9198.0,84.9785,85.0741,84.7318,85.0422,9198.0
2018-12-28 14:50:00,106.79,107.08,106.75,106.98,12581.0,85.0024,85.2333,84.9706,85.1537,12581.0
2018-12-28 15:00:00,107.01,107.02,106.33,106.42,9703.0,85.1775,85.1855,84.6363,84.7079,9703.0
2018-12-28 15:10:00,106.37,106.59,106.12,106.17,17761.0,84.6681,84.8432,84.4691,84.5089,17761.0
2018-12-28 15:20:00,106.1,106.16,105.62,105.84,52632.0,84.4532,84.501,84.0711,84.2462,52632.0
2018-12-28 15:30:00,105.84,105.98,105.49,105.71,55114.0,84.2462,84.3577,83.9677,84.1428,55114.0
2018-12-28 15:40:00,105.75,105.94,105.37,105.79,90123.0,84.1746,84.3258,83.8721,84.2064,90123.0
2018-12-28 15:50:00,105.76,106.21,105.55,106.05,123948.0,84.1826,84.5408,84.0154,84.4134,123948.0
2018-12-31 09:30:00,106.51,106.91,105.41,105.91,20364.0,84.7796,85.0979,83.904,84.302,20364.0
2018-12-31 09:40:00,105.83,106.22,105.82,106.22,3000.0,84.2383,84.5487,84.2303,84.5487,3000.0
2018-12-31 09:50:00,106.12,106.37,106.01,106.3,7202.0,84.4691,84.6681,84.3816,84.6124,7202.0
2018-12-31 10:00:00,106.23,106.55,106.11,106.12,13826.0,84.5567,84.8114,84.4612,84.4691,13826.0
2018-12-31 10:10:00,106.11,106.31,105.93,106.11,8805.0,84.4612,84.6204,84.3179,84.4612,8805.0
2018-12-31 10:20:00,106.02,106.25,105.96,106.04,9345.0,84.3895,84.5726,84.3418,84.4054,9345.0
2018-12-31 10:30:00,106.0,106.23,105.89,106.12,32933.0,84.3736,84.5567,84.286,84.4691,32933.0
2018-12-31 10:40:00,106.01,106.12,105.56,105.56,15599.0,84.3816,84.4691,84.0234,84.0234,15599.0
2018-12-31 10:50:00,105.51,105.54,105.3,105.54,9000.0,83.9836,84.0075,83.8164,84.0075,9000.0
2018-12-31 11:00:00,105.58,105.75,105.42,105.62,21709.0,84.0393,84.1746,83.9119,84.0711,21709.0
2018-12-31 11:10:00,105.55,105.59,105.26,105.52,7079.0,84.0154,84.0473,83.7846,83.9915,7079.0
2018-12-31 11:20:00,105.49,105.5,104.93,105.08,7310.0,83.9677,83.9756,83.5219,83.6413,7310.0
2018-12-31 11:30:00,105.1,105.24,104.78,105.19,11885.0,83.6572,83.7687,83.4025,83.7289,11885.0
2018-12-31 11:40:00,105.14,105.37,104.91,105.37,8752.0,83.6891,83.8721,83.506,83.8721,8752.0
2018-12-31 11:50:00,105.43,105.66,105.32,105.66,6509.0,83.9199,84.103,83.8323,84.103,6509.0
2018-12-31 12:00:00,105.55,105.55,105.23,105.37,9248.0,84.0154,84.0154,83.7607,83.8721,9248.0
2018-12-31 12:10:00,105.37,105.48,105.16,105.4,10042.0,83.8721,83.9597,83.705,83.896,10042.0
2018-12-31 12:20:00,105.34,105.97,105.34,105.97,11501.0,83.8483,84.3497,83.8483,84.3497,11501.0
2018-12-31 12:30:00,105.93,106.07,105.81,105.97,4681.0,84.3179,84.4293,84.2224,84.3497,4681.0
2018-12-31 12:40:00,105.96,106.15,105.83,106.1,8065.0,84.3418,84.493,84.2383,84.4532,8065.0
2018-12-31 12:50:00,106.11,106.8,105.95,106.78,24465.0,84.4612,85.0104,84.3338,84.9945,24465.0
2018-12-31 13:00:00,106.76,106.78,106.43,106.44,13390.0,84.9785,84.9945,84.7159,84.7238,13390.0
2018-12-31 13:10:00,106.36,106.53,106.23,106.44,7329.0,84.6602,84.7955,84.5567,84.7238,7329.0
2018-12-31 13:20:00,106.39,106.63,106.28,106.6,11767.0,84.684,84.8751,84.5965,84.8512,11767.0
2018-12-31 13:30:00,106.55,106.61,106.33,106.34,8483.0,84.8114,84.8591,84.6363,84.6442,8483.0
2018-12-31 13:40:00,106.31,106.35,106.16,106.22,14980.0,84.6204,84.6522,84.501,84.5487,14980.0
2018-12-31 13:50:00,106.23,106.37,106.15,106.27,15019.0,84.5567,84.6681,84.493,84.5885,15019.0
2018-12-31 14:00:00,106.21,106.32,106.08,106.19,9602.0,84.5408,84.6283,84.4373,84.5248,9602.0
2018-12-31 14:10:00,106.22,106.28,106.02,106.2,17859.0,84.5487,84.5965,84.3895,84.5328,17859.0
2018-12-31 14:20:00,106.15,106.18,105.72,105.74,12372.0,84.493,84.5169,84.1507,84.1666,12372.0
2018-12-31 14:30:00,105.81,105.95,105.44,105.65,16282.0,84.2224,84.3338,83.9279,84.095,16282.0
2018-12-31 14:40:00,105.61,105.81,105.56,105.75,3940.0,84.0632,84.2224,84.0234,84.1746,3940.0
2018-12-31 14:50:00,105.81,105.9,105.57,105.62,6279.0,84.2224,84.294,84.0313,84.0711,6279.0
2018-12-31 15:00:00,105.63,105.87,105.54,105.54,21862.0,84.0791,84.2701,84.0075,84.0075,21862.0
2018-12-31 15:10:00,105.54,105.67,105.47,105.61,17030.0,84.0075,84.1109,83.9517,84.0632,17030.0
2018-12-31 15:20:00,105.64,105.88,105.54,105.8,22310.0,84.0871,84.2781,84.0075,84.2144,22310.0
2018-12-31 15:30:00,105.8,106.06,105.78,105.94,27065.0,84.2144,84.4214,84.1985,84.3258,27065.0
2018-12-31 15:40:00,105.96,106.45,105.94,106.23,46840.0,84.3418,84.7318,84.3258,84.5567,46840.0
2018-12-31 15:50:00,106.23,106.56,106.05,106.56,160924.0,84.5567,84.8194,84.4134,84.8194,160924.0
2019-01-02 09:30:00,105.64,105.64,104.51,104.85,57297.0,84.0871,84.0871,83.1876,83.4582,57297.0
2019-01-02 09:40:00,104.85,104.85,104.04,104.1,28551.0,83.4582,83.4582,82.8135,82.8612,28551.0
2019-01-02 09:50:00,104.11,104.52,103.46,103.77,19737.0,82.8692,83.1956,82.3518,82.5986,19737.0
2019-01-02 10:00:00,103.84,104.77,103.84,104.77,13672.0,82.6543,83.3946,82.6543,83.3946,13672.0
2019-01-02 10:10:00,104.82,104.82,104.13,104.26,20339.0,83.4343,83.4343,82.8851,82.9886,20339.0
2019-01-02 10:20:00,104.26,104.39,103.33,103.34,22788.0,82.9886,83.0921,82.2483,82.2563,22788.0
2019-01-02 10:30:00,103.36,103.52,103.19,103.44,21170.0,82.2722,82.3996,82.1369,82.3359,21170.0
2019-01-02 10:40:00,103.49,103.83,103.47,103.56,24196.0,82.3757,82.6463,82.3598,82.4314,24196.0
2019-01-02 10:50:00,103.53,103.93,103.53,103.8,25565.0,82.4075,82.7259,82.4075,82.6225,25565.0
2019-01-02 11:00:00,103.87,104.03,103.75,103.8,14734.0,82.6782,82.8055,82.5827,82.6225,14734.0
2019-01-02 11:10:00,103.82,104.02,103.82,104.02,12873.0,82.6384,82.7976,82.6384,82.7976,12873.0
2019-01-02 11:20:00,104.07,104.2,103.95,104.0,25174.0,82.8374,82.9408,82.7418,82.7816,25174.0
2019-01-02 11:30:00,104.0,104.44,103.96,104.4,11897.0,82.7816,83.1319,82.7498,83.1,11897.0
2019-01-02 11:40:00,104.53,104.66,104.48,104.65,5951.0,83.2035,83.307,83.1637,83.299,5951.0
2019-01-02 11:50:00,104.62,104.62,104.04,104.04,5033.0,83.2752,83.2752,82.8135,82.8135,5033.0
2019-01-02 12:00:00,104.02,104.15,103.92,104.0,20070.0,82.7976,82.901,82.718,82.7816,20070.0
2019-01-02 12:10:00,103.94,104.06,103.82,103.89,10665.0,82.7339,82.8294,82.6384,82.6941,10665.0
2019-01-02 12:20:00,103.89,103.91,103.66,103.66,9652.0,82.6941,82.71,82.511,82.511,9652.0
2019-01-02 12:30:00,103.66,103.75,103.54,103.73,9568.0,82.511,82.5827,82.4155,82.5667,9568.0
2019-01-02 12:40:00,103.71,103.81,103.62,103.78,7401.0,82.5508,82.6304,82.4792,82.6065,7401.0
2019-01-02 12:50:00,103.78,103.82,103.7,103.7,8413.0,82.6065,82.6384,82.5429,82.5429,8413.0
2019-01-02 13:00:00,103.68,103.84,103.65,103.8,10950.0,82.5269,82.6543,82.5031,82.6225,10950.0
2019-01-02 13:10:00,103.75,103.78,103.55,103.62,10173.0,82.5827,82.6065,82.4235,82.4792,10173.0
2019-01-02 13:20:00,103.64,103.97,103.64,103.82,39618.0,82.4951,82.7578,82.4951,82.6384,39618.0
2019-01-02 13:30:00,103.85,103.88,103.45,103.59,16824.0,82.6623,82.6861,82.3439,82.4553,16824.0
2019-01-02 13:40:00,103.53,103.62,103.45,103.5,10887.0,82.4075,82.4792,82.3439,82.3837,10887.0
2019-01-02 13:50:00,103.52,103.54,103.28,103.33,15357.0,82.3996,82.4155,82.2085,82.2483,15357.0
2019-01-02 14:00:00,103.31,103.4,103.17,103.4,17365.0,82.2324,82.3041,82.121,82.3041,17365.0
2019-01-02 14:10:00,103.35,103.37,103.14,103.35,16008.0,82.2643,82.2802,82.0971,82.2643,16008.0
2019-01-02 14:20:00,103.34,103.48,103.27,103.28,59124.0,82.2563,82.3677,82.2006,82.2085,59124.0
2019-01-02 14:30:00,103.31,103.7,103.3,103.54,17806.0,82.2324,82.5429,82.2245,82.4155,17806.0
2019-01-02 14:40:00,103.54,104.05,103.46,104.02,9874.0,82.4155,82.8214,82.3518,82.7976,9874.0
2019-01-02 14:50:00,104.0,104.02,103.69,103.7,24343.0,82.7816,82.7976,82.5349,82.5429,24343.0
2019-01-02 15:00:00,103.66,103.88,103.51,103.61,16850.0,82.511,82.6861,82.3916,82.4712,16850.0
2019-01-02 15:10:00,103.62,103.73,103.41,103.44,18885.0,82.4792,82.5667,82.312,82.3359,18885.0
2019-01-02 15:20:00,103.46,103.67,103.36,103.5,43183.0,82.3518,82.519,82.2722,82.3837,43183.0
2019-01-02 15:30:00,103.5,103.5,102.77,102.77,33319.0,82.3837,82.3837,81.8026,81.8026,33319.0
2019-01-02 15:40:00,102.8,102.94,102.45,102.45,60039.0,81.8265,81.9379,81.5479,81.5479,60039.0
2019-01-02 15:50:00,102.45,103.26,102.45,103.25,144425.0,81.5479,82.1926,81.5479,82.1847,144425.0
2019-01-03 09:30:00,103.0,104.61,102.95,104.42,30355.0,81.9857,83.2672,81.9459,83.116,30355.0
2019-01-03 09:40:00,104.46,104.57,104.04,104.5,19773.0,83.1478,83.2354,82.8135,83.1796,19773.0
2019-01-03 09:50:00,104.44,104.59,103.9,103.9,17462.0,83.1319,83.2513,82.7021,82.7021,17462.0
2019-01-03 10:00:00,103.77,104.1,103.48,103.93,38297.0,82.5986,82.8612,82.3677,82.7259,38297.0
2019-01-03 10:10:00,103.81,104.39,103.81,104.17,18740.0,82.6304,83.0921,82.6304,82.917,18740.0
2019-01-03 10:20:00,104.16,104.37,104.04,104.26,18185.0,82.909,83.0762,82.8135,82.9886,18185.0
2019-01-03 10:30:00,104.25,104.76,104.24,104.39,23667.0,82.9806,83.3866,82.9727,83.0921,23667.0
2019-01-03 10:40:00,104.39,104.62,104.22,104.34,15042.0,83.0921,83.2752,82.9568,83.0523,15042.0
2019-01-03 10:50:00,104.29,104.52,104.1,104.35,12414.0,83.0125,83.1956,82.8612,83.0602,12414.0
2019-01-03 11:00:00,104.32,104.53,104.19,104.48,12312.0,83.0364,83.2035,82.9329,83.1637,12312.0
2019-01-03 11:10:00,104.54,104.8,104.51,104.56,15499.0,83.2115,83.4184,83.1876,83.2274,15499.0
2019-01-03 11:20:00,104.52,104.65,104.44,104.5,9999.0,83.1956,83.299,83.1319,83.1796,9999.0
2019-01-03 11:30:00,104.54,105.35,104.41,105.35,14112.0,83.2115,83.8562,83.108,83.8562,14112.0
2019-01-03 11:40:00,105.43,105.68,105.25,105.49,28392.0,83.9199,84.1189,83.7766,83.9677,28392.0
2019-01-03 11:50:00,105.43,105.5,105.01,105.11,31883.0,83.9199,83.9756,83.5856,83.6652,31883.0
2019-01-03 12:00:00,105.06,105.24,104.72,104.98,13698.0,83.6254,83.7687,83.3548,83.5617,13698.0
2019-01-03 12:10:00,104.96,105.21,104.82,105.14,17272.0,83.5458,83.7448,83.4343,83.6891,17272.0
2019-01-03 12:20:00,105.12,105.19,104.88,105.0,7865.0,83.6731,83.7289,83.4821,83.5776,7865.0
2019-01-03 12:30:00,104.97,105.04,104.57,104.75,10632.0,83.5537,83.6095,83.2354,83.3786,10632.0
2019-01-03 12:40:00,104.69,104.7,104.39,104.56,17850.0,83.3309,83.3388,83.0921,83.2274,17850.0
2019-01-03 12:50:00,104.57,104.75,104.55,104.65,9225.0,83.2354,83.3786,83.2194,83.299,9225.0
2019-01-03 13:00:00,104.72,104.73,104.35,104.42,12115.0,83.3548,83.3627,83.0602,83.116,12115.0
2019-01-03 13:10:00,104.4,104.43,103.74,103.74,24635.0,83.1,83.1239,82.5747,82.5747,24635.0
2019-01-03 13:20:00,103.69,103.99,103.65,103.99,22478.0,82.5349,82.7737,82.5031,82.7737,22478.0
2019-01-03 13:30:00,103.97,104.32,103.96,104.27,13617.0,82.7578,83.0364,82.7498,82.9966,13617.0
2019-01-03 13:40:00,104.29,104.41,104.17,104.22,13886.0,83.0125,83.108,82.917,82.9568,13886.0
2019-01-03 13:50:00,104.25,104.33,104.15,104.29,22078.0,82.9806,83.0443,82.901,83.0125,22078.0
2019-01-03 14:00:00,104.27,104.41,104.18,104.39,13890.0,82.9966,83.108,82.9249,83.0921,13890.0
2019-01-03 14:10:00,104.41,104.62,104.33,104.52,14305.0,83.108,83.2752,83.0443,83.1956,14305.0
2019-01-03 14:20:00,104.51,104.65,104.34,104.57,13661.0,83.1876,83.299,83.0523,83.2354,13661.0
2019-01-03 14:30:00,104.62,104.63,104.19,104.27,9165.0,83.2752,83.2831,82.9329,82.9966,9165.0
2019-01-03 14:40:00,104.32,104.33,103.95,104.05,28849.0,83.0364,83.0443,82.7418,82.8214,28849.0
2019-01-03 14:50:00,104.06,104.2,103.88,104.07,30058.0,82.8294,82.9408,82.6861,82.8374,30058.0
2019-01-03 15:00:00,104.06,104.06,103.56,103.74,17217.0,82.8294,82.8294,82.4314,82.5747,17217.0
2019-01-03 15:10:00,103.8,103.8,103.34,103.53,16975.0,82.6225,82.6225,82.2563,82.4075,16975.0
2019-01-03 15:20:00,103.58,103.59,102.96,103.11,63390.0,82.4473,82.4553,81.9538,82.0732,63390.0
2019-01-03 15:30:00,103.11,103.29,102.7,102.7,63715.0,82.0732,82.2165,81.7469,81.7469,63715.0
2019-01-03 15:40:00,102.7,103.16,102.7,102.98,105050.0,81.7469,82.113,81.7469,81.9698,105050.0
2019-01-03 15:50:00,102.98,103.04,102.48,102.68,183631.0,81.9698,82.0175,81.5718,81.731,183631.0
2019-01-04 09:30:00,102.91,103.88,102.91,103.12,61196.0,81.914,82.6861,81.914,82.0812,61196.0
2019-01-04 09:40:00,103.12,103.39,102.85,103.26,44350.0,82.0812,82.2961,81.8663,82.1926,44350.0
2019-01-04 09:50:00,103.3,103.72,103.0,103.7,71114.0,82.2245,82.5588,81.9857,82.5429,71114.0
2019-01-04 10:00:00,103.8,104.47,103.79,104.45,9407.0,82.6225,83.1558,82.6145,83.1398,9407.0
2019-01-04 10:10:00,104.52,104.61,104.19,104.2,19909.0,83.1956,83.2672,82.9329,82.9408,19909.0
2019-01-04 10:20:00,104.17,104.81,104.04,104.75,11631.0,82.917,83.4264,82.8135,83.3786,11631.0
2019-01-04 10:30:00,104.83,105.12,104.83,104.97,7560.0,83.4423,83.6731,83.4423,83.5537,7560.0
2019-01-04 10:40:00,104.9,105.09,104.7,104.87,8129.0,83.498,83.6493,83.3388,83.4741,8129.0
2019-01-04 10:50:00,104.93,105.03,104.6,104.95,12570.0,83.5219,83.6015,83.2592,83.5378,12570.0
2019-01-04 11:00:00,105.0,105.33,104.97,105.15,25316.0,83.5776,83.8403,83.5537,83.697,25316.0
2019-01-04 11:10:00,105.16,105.22,104.83,105.0,12854.0,83.705,83.7527,83.4423,83.5776,12854.0
2019-01-04 11:20:00,104.94,104.95,104.27,104.27,15495.0,83.5299,83.5378,82.9966,82.9966,15495.0
2019-01-04 11:30:00,104.18,104.61,104.12,104.48,42749.0,82.9249,83.2672,82.8772,83.1637,42749.0
2019-01-04 11:40:00,104.59,104.96,104.55,104.87,7477.0,83.2513,83.5458,83.2194,83.4741,7477.0
2019-01-04 11:50:00,104.94,105.2,104.74,104.76,16704.0,83.5299,83.7368,83.3707,83.3866,16704.0
2019-01-04 12:00:00,104.73,104.73,104.41,104.67,8953.0,83.3627,83.3627,83.108,83.315,8953.0
2019-01-04 12:10:00,104.66,104.95,104.6,104.95,23062.0,83.307,83.5378,83.2592,83.5378,23062.0
2019-01-04 12:20:00,105.0,105.12,104.86,105.04,10296.0,83.5776,83.6731,83.4662,83.6095,10296.0
2019-01-04 12:30:00,105.01,105.09,104.72,104.79,23524.0,83.5856,83.6493,83.3548,83.4105,23524.0
2019-01-04 12:40:00,104.9,105.27,104.9,105.12,21568.0,83.498,83.7925,83.498,83.6731,21568.0
2019-01-04 12:50:00,105.14,105.17,105.02,105.05,25809.0,83.6891,83.7129,83.5935,83.6174,25809.0
2019-01-04 13:00:00,105.07,105.21,105.03,105.03,11024.0,83.6333,83.7448,83.6015,83.6015,11024.0
2019-01-04 13:10:00,105.0,105.01,104.64,104.77,45970.0,83.5776,83.5856,83.2911,83.3946,45970.0
2019-01-04 13:20:00,104.76,104.88,104.64,104.69,17701.0,83.3866,83.4821,83.2911,83.3309,17701.0
2019-01-04 13:30:00,104.7,104.96,104.63,104.65,18599.0,83.3388,83.5458,83.2831,83.299,18599.0
2019-01-04 13:40:00,104.66,104.87,104.43,104.58,71357.0,83.307,83.4741,83.1239,83.2433,71357.0
2019-01-04 13:50:00,104.64,104.9,104.55,104.58,57332.0,83.2911,83.498,83.2194,83.2433,57332.0
2019-01-04 14:00:00,104.62,104.76,104.5,104.57,9060.0,83.2752,83.3866,83.1796,83.2354,9060.0
2019-01-04 14:10:00,104.57,104.87,104.55,104.77,15381.0,83.2354,83.4741,83.2194,83.3946,15381.0
2019-01-04 14:20:00,104.78,104.86,104.73,104.75,13042.0,83.4025,83.4662,83.3627,83.3786,13042.0
2019-01-04 14:30:00,104.74,104.95,104.74,104.95,40375.0,83.3707,83.5378,83.3707,83.5378,40375.0
2019-01-04 14:40:00,104.98,105.11,104.64,104.9,12285.0,83.5617,83.6652,83.2911,83.498,12285.0
2019-01-04 14:50:00,104.87,104.96,104.79,104.91,12088.0,83.4741,83.5458,83.4105,83.506,12088.0
2019-01-04 15:00:00,104.91,105.21,104.88,104.97,31042.0,83.506,83.7448,83.4821,83.5537,31042.0
2019-01-04 15:10:00,104.94,105.22,104.84,105.12,29014.0,83.5299,83.7527,83.4503,83.6731,29014.0
2019-01-04 15:20:00,105.14,105.16,104.77,104.81,17424.0,83.6891,83.705,83.3946,83.4264,17424.0
2019-01-04 15:30:00,104.78,104.9,104.7,104.71,28005.0,83.4025,83.498,83.3388,83.3468,28005.0
2019-01-04 15:40:00,104.73,104.96,104.72,104.84,49954.0,83.3627,83.5458,83.3548,83.4503,49954.0
2019-01-04 15:50:00,104.84,104.93,104.68,104.8,143473.0,83.4503,83.5219,83.3229,83.4184,143473.0
2019-01-07 09:30:00,105.16,105.92,104.98,105.66,35456.0,83.705,84.3099,83.5617,84.103,35456.0
2019-01-07 09:40:00,105.57,105.66,105.23,105.23,22651.0,84.0313,84.103,83.7607,83.7607,22651.0
2019-01-07 09:50:00,105.25,105.52,105.11,105.45,20901.0,83.7766,83.9915,83.6652,83.9358,20901.0
2019-01-07 10:00:00,105.4,105.81,105.21,105.58,23450.0,83.896,84.2224,83.7448,84.0393,23450.0
2019-01-07 10:10:00,105.59,106.15,105.59,105.97,66075.0,84.0473,84.493,84.0473,84.3497,66075.0
2019-01-07 10:20:00,106.01,106.4,105.87,106.4,19890.0,84.3816,84.692,84.2701,84.692,19890.0
2019-01-07 10:30:00,106.33,106.45,105.94,106.45,13715.0,84.6363,84.7318,84.3258,84.7318,13715.0
2019-01-07 10:40:00,106.34,106.58,106.22,106.28,13735.0,84.6442,84.8353,84.5487,84.5965,13735.0
2019-01-07 10:50:00,106.32,106.43,106.06,106.26,15432.0,84.6283,84.7159,84.4214,84.5806,15432.0
2019-01-07 11:00:00,106.29,106.39,105.95,106.06,11319.0,84.6044,84.684,84.3338,84.4214,11319.0
2019-01-07 11:10:00,106.05,106.65,106.04,106.56,13759.0,84.4134,84.891,84.4054,84.8194,13759.0
2019-01-07 11:20:00,106.56,106.65,106.4,106.65,11807.0,84.8194,84.891,84.692,84.891,11807.0
2019-01-07 11:30:00,106.65,106.7,106.52,106.57,10061.0,84.891,84.9308,84.7875,84.8273,10061.0
2019-01-07 11:40:00,106.53,106.9,106.5,106.82,13245.0,84.7955,85.09,84.7716,85.0263,13245.0
2019-01-07 11:50:00,106.82,107.05,106.78,106.89,23856.0,85.0263,85.2094,84.9945,85.082,23856.0
2019-01-07 12:00:00,106.87,106.87,106.4,106.53,12305.0,85.0661,85.0661,84.692,84.7955,12305.0
2019-01-07 12:10:00,106.49,106.55,106.36,106.54,9547.0,84.7636,84.8114,84.6602,84.8034,9547.0
2019-01-07 12:20:00,106.54,106.68,106.38,106.65,12114.0,84.8034,84.9149,84.6761,84.891,12114.0
2019-01-07 12:30:00,106.62,106.82,106.55,106.8,16341.0,84.8671,85.0263,84.8114,85.0104,16341.0
2019-01-07 12:40:00,106.76,106.79,106.47,106.58,27025.0,84.9785,85.0024,84.7477,84.8353,27025.0
2019-01-07 12:50:00,106.55,106.84,106.44,106.8,17502.0,84.8114,85.0422,84.7238,85.0104,17502.0
2019-01-07 13:00:00,106.79,106.81,106.63,106.72,11255.0,85.0024,85.0183,84.8751,84.9467,11255.0
2019-01-07 13:10:00,106.72,106.89,106.7,106.88,12153.0,84.9467,85.082,84.9308,85.0741,12153.0
2019-01-07 13:20:00,106.88,107.0,106.76,106.95,19548.0,85.0741,85.1696,84.9785,85.1298,19548.0
2019-01-07 13:30:00,106.95,106.98,106.76,106.76,12738.0,85.1298,85.1537,84.9785,84.9785,12738.0
2019-01-07 13:40:00,106.8,106.93,106.79,106.83,8015.0,85.0104,85.1139,85.0024,85.0343,8015.0
2019-01-07 13:50:00,106.81,106.82,106.69,106.72,18750.0,85.0183,85.0263,84.9228,84.9467,18750.0
2019-01-07 14:00:00,106.71,106.85,106.65,106.69,32822.0,84.9387,85.0502,84.891,84.9228,32822.0
2019-01-07 14:10:00,106.69,106.84,106.6,106.77,34693.0,84.9228,85.0422,84.8512,84.9865,34693.0
2019-01-07 14:20:00,106.84,106.9,106.65,106.7,8020.0,85.0422,85.09,84.891,84.9308,8020.0
2019-01-07 14:30:00,106.65,106.73,106.48,106.63,16874.0,84.891,84.9547,84.7557,84.8751,16874.0
2019-01-07 14:40:00,106.59,106.79,106.57,106.71,17913.0,84.8432,85.0024,84.8273,84.9387,17913.0
2019-01-07 14:50:00,106.71,106.74,106.3,106.52,19630.0,84.9387,84.9626,84.6124,84.7875,19630.0
2019-01-07 15:00:00,106.51,106.76,106.49,106.67,21222.0,84.7796,84.9785,84.7636,84.9069,21222.0
2019-01-07 15:10:00,106.69,106.88,106.61,106.65,41069.0,84.9228,85.0741,84.8591,84.891,41069.0
2019-01-07 15:20:00,106.64,106.92,106.61,106.88,25114.0,84.883,85.1059,84.8591,85.0741,25114.0
2019-01-07 15:30:00,106.9,106.95,106.63,106.95,33913.0,85.09,85.1298,84.8751,85.1298,33913.0
2019-01-07 15:40:00,106.94,106.99,106.76,106.89,68083.0,85.1218,85.1616,84.9785,85.082,68083.0
2019-01-07 15:50:00,106.88,106.9,106.09,106.21,159711.0,85.0741,85.09,84.4452,84.5408,159711.0
2019-01-08 09:30:00,105.9,106.93,105.9,106.41,34709.0,84.294,85.1139,84.294,84.7,34709.0
2019-01-08 09:40:00,106.45,106.89,106.09,106.3,17921.0,84.7318,85.082,84.4452,84.6124,17921.0
2019-01-08 09:50:00,106.26,106.95,106.26,106.87,20167.0,84.5806,85.1298,84.5806,85.0661,20167.0
2019-01-08 10:00:00,107.01,107.75,106.96,107.38,30145.0,85.1775,85.7666,85.1377,85.4721,30145.0
2019-01-08 10:10:00,107.43,107.63,107.18,107.26,19682.0,85.5119,85.671,85.3129,85.3765,19682.0
2019-01-08 10:20:00,107.19,107.55,107.18,107.43,28282.0,85.3208,85.6074,85.3129,85.5119,28282.0
2019-01-08 10:30:00,107.38,107.38,106.53,106.59,14874.0,85.4721,85.4721,84.7955,84.8432,14874.0
2019-01-08 10:40:00,106.65,106.84,106.47,106.54,11066.0,84.891,85.0422,84.7477,84.8034,11066.0
2019-01-08 10:50:00,106.57,106.78,106.41,106.78,15067.0,84.8273,84.9945,84.7,84.9945,15067.0
2019-01-08 11:00:00,106.78,106.83,106.57,106.64,11000.0,84.9945,85.0343,84.8273,84.883,11000.0
2019-01-08 11:10:00,106.64,106.8,106.5,106.55,19250.0,84.883,85.0104,84.7716,84.8114,19250.0
2019-01-08 11:20:00,106.52,106.67,106.48,106.49,8763.0,84.7875,84.9069,84.7557,84.7636,8763.0
2019-01-08 11:30:00,106.46,106.63,106.24,106.33,11396.0,84.7398,84.8751,84.5646,84.6363,11396.0
2019-01-08 11:40:00,106.31,106.42,106.19,106.34,6742.0,84.6204,84.7079,84.5248,84.6442,6742.0
2019-01-08 11:50:00,106.33,106.39,106.21,106.37,11631.0,84.6363,84.684,84.5408,84.6681,11631.0
2019-01-08 12:00:00,106.36,106.5,106.16,106.23,12281.0,84.6602,84.7716,84.501,84.5567,12281.0
2019-01-08 12:10:00,106.25,106.36,106.05,106.25,10267.0,84.5726,84.6602,84.4134,84.5726,10267.0
2019-01-08 12:20:00,106.21,106.47,106.21,106.4,7134.0,84.5408,84.7477,84.5408,84.692,7134.0
2019-01-08 12:30:00,106.46,106.5,106.16,106.2,14193.0,84.7398,84.7716,84.501,84.5328,14193.0
2019-01-08 12:40:00,106.23,106.46,106.09,106.09,8875.0,84.5567,84.7398,84.4452,84.4452,8875.0
2019-01-08 12:50:00,106.09,106.42,106.09,106.36,10207.0,84.4452,84.7079,84.4452,84.6602,10207.0
2019-01-08 13:00:00,106.33,106.53,106.25,106.53,10572.0,84.6363,84.7955,84.5726,84.7955,10572.0
2019-01-08 13:10:00,106.54,106.58,106.46,106.47,6943.0,84.8034,84.8353,84.7398,84.7477,6943.0
2019-01-08 13:20:00,106.52,106.78,106.49,106.72,8110.0,84.7875,84.9945,84.7636,84.9467,8110.0
2019-01-08 13:30:00,106.7,106.98,106.67,106.98,8143.0,84.9308,85.1537,84.9069,85.1537,8143.0
2019-01-08 13:40:00,106.96,107.15,106.96,107.03,36044.0,85.1377,85.289,85.1377,85.1935,36044.0
2019-01-08 13:50:00,107.02,107.05,106.86,106.92,6042.0,85.1855,85.2094,85.0581,85.1059,6042.0
2019-01-08 14:00:00,106.88,107.02,106.86,106.97,11261.0,85.0741,85.1855,85.0581,85.1457,11261.0
2019-01-08 14:10:00,107.0,107.1,106.97,107.03,10773.0,85.1696,85.2492,85.1457,85.1935,10773.0
2019-01-08 14:20:00,107.02,107.11,106.86,106.93,18394.0,85.1855,85.2571,85.0581,85.1139,18394.0
2019-01-08 14:30:00,106.91,107.05,106.86,106.99,11604.0,85.0979,85.2094,85.0581,85.1616,11604.0
2019-01-08 14:40:00,107.01,107.3,107.01,107.3,8571.0,85.1775,85.4084,85.1775,85.4084,8571.0
2019-01-08 14:50:00,107.25,107.35,107.17,107.34,9118.0,85.3686,85.4482,85.3049,85.4402,9118.0
2019-01-08 15:00:00,107.35,107.55,107.27,107.44,11055.0,85.4482,85.6074,85.3845,85.5198,11055.0
2019-01-08 15:10:00,107.42,107.58,107.41,107.56,13299.0,85.5039,85.6312,85.4959,85.6153,13299.0
2019-01-08 15:20:00,107.56,107.63,107.43,107.57,19451.0,85.6153,85.671,85.5119,85.6233,19451.0
2019-01-08 15:30:00,107.58,107.69,107.47,107.48,28770.0,85.6312,85.7188,85.5437,85.5516,28770.0
2019-01-08 15:40:00,107.48,107.66,107.41,107.43,56250.0,85.5516,85.6949,85.4959,85.5119,56250.0
2019-01-08 15:50:00,107.43,107.5,107.21,107.34,91247.0,85.5119,85.5676,85.3367,85.4402,91247.0
2019-01-09 09:30:00,106.0,106.45,103.07,103.94,170427.0,84.3736,84.7318,82.0414,82.7339,170427.0
2019-01-09 09:40:00,103.97,104.0,102.43,102.52,123681.0,82.7578,82.7816,81.532,81.6036,123681.0
2019-01-09 09:50:00,102.42,103.02,101.31,102.97,101717.0,81.524,82.0016,80.6405,81.9618,101717.0
2019-01-09 10:00:00,103.04,103.82,102.79,103.15,108217.0,82.0175,82.6384,81.8185,82.1051,108217.0
2019-01-09 10:10:00,103.13,103.67,103.1,103.37,50138.0,82.0891,82.519,82.0653,82.2802,50138.0
2019-01-09 10:20:00,103.41,103.49,102.77,102.79,83529.0,82.312,82.3757,81.8026,81.8185,83529.0
2019-01-09 10:30:00,102.8,103.07,102.2,102.2,136918.0,81.8265,82.0414,81.3489,81.3489,136918.0
2019-01-09 10:40:00,102.2,102.41,101.58,101.76,64494.0,81.3489,81.516,80.8554,80.9987,64494.0
2019-01-09 10:50:00,101.77,101.86,100.97,101.3,75909.0,81.0066,81.0783,80.3698,80.6325,75909.0
2019-01-09 11:00:00,101.27,101.65,101.07,101.46,66265.0,80.6086,80.9111,80.4494,80.7599,66265.0
2019-01-09 11:10:00,101.48,101.49,101.11,101.23,56464.0,80.7758,80.7837,80.4813,80.5768,56464.0
2019-01-09 11:20:00,101.23,101.26,100.75,101.21,56683.0,80.5768,80.6007,80.1947,80.5609,56683.0
2019-01-09 11:30:00,101.18,101.18,100.67,100.81,38854.0,80.537,80.537,80.131,80.2425,38854.0
2019-01-09 11:40:00,100.82,100.86,100.41,100.52,49417.0,80.2504,80.2823,79.9241,80.0116,49417.0
2019-01-09 11:50:00,100.5,100.59,100.26,100.31,35673.0,79.9957,80.0674,79.8047,79.8445,35673.0
2019-01-09 12:00:00,100.31,100.39,100.05,100.12,78085.0,79.8445,79.9082,79.6375,79.6933,78085.0
2019-01-09 12:10:00,100.08,100.96,100.06,100.73,66166.0,79.6614,80.3619,79.6455,80.1788,66166.0
2019-01-09 12:20:00,100.75,101.5,100.62,101.5,48716.0,80.1947,80.7917,80.0912,80.7917,48716.0
2019-01-09 12:30:00,101.47,101.6,101.21,101.57,34698.0,80.7678,80.8713,80.5609,80.8474,34698.0
2019-01-09 12:40:00,101.6,101.6,101.11,101.17,34372.0,80.8713,80.8713,80.4813,80.529,34372.0
2019-01-09 12:50:00,101.11,101.36,101.05,101.11,26827.0,80.4813,80.6803,80.4335,80.4813,26827.0
2019-01-09 13:00:00,101.11,101.29,100.84,101.22,24763.0,80.4813,80.6245,80.2664,80.5688,24763.0
2019-01-09 13:10:00,101.22,101.45,101.08,101.43,19241.0,80.5688,80.7519,80.4574,80.736,19241.0
2019-01-09 13:20:00,101.43,101.51,101.18,101.43,22250.0,80.736,80.7997,80.537,80.736,22250.0
2019-01-09 13:30:00,101.39,101.43,101.18,101.18,13971.0,80.7041,80.736,80.537,80.537,13971.0
2019-01-09 13:40:00,101.16,101.69,101.15,101.69,19091.0,80.5211,80.9429,80.5131,80.9429,19091.0
2019-01-09 13:50:00,101.69,101.78,101.52,101.66,17794.0,80.9429,81.0146,80.8076,80.9191,17794.0
2019-01-09 14:00:00,101.63,102.02,101.63,101.95,34176.0,80.8952,81.2056,80.8952,81.1499,34176.0
2019-01-09 14:10:00,101.91,102.12,101.47,101.47,29194.0,81.1181,81.2852,80.7678,80.7678,29194.0
2019-01-09 14:20:00,101.5,101.71,101.47,101.47,20935.0,80.7917,80.9589,80.7678,80.7678,20935.0
2019-01-09 14:30:00,101.47,101.8,101.44,101.56,26023.0,80.7678,81.0305,80.7439,80.8395,26023.0
2019-01-09 14:40:00,101.53,101.74,101.5,101.54,22070.0,80.8156,80.9827,80.7917,80.8235,22070.0
2019-01-09 14:50:00,101.55,101.81,101.47,101.62,21673.0,80.8315,81.0385,80.7678,80.8872,21673.0
2019-01-09 15:00:00,101.62,102.04,101.62,101.99,30521.0,80.8872,81.2215,80.8872,81.1817,30521.0
2019-01-09 15:10:00,102.0,102.04,101.57,101.61,54786.0,81.1897,81.2215,80.8474,80.8793,54786.0
2019-01-09 15:20:00,101.61,101.76,101.6,101.62,48947.0,80.8793,80.9987,80.8713,80.8872,48947.0
2019-01-09 15:30:00,101.62,101.75,101.54,101.71,65277.0,80.8872,80.9907,80.8235,80.9589,65277.0
2019-01-09 15:40:00,101.74,101.99,101.74,101.83,68647.0,80.9827,81.1817,80.9827,81.0544,68647.0
2019-01-09 15:50:00,101.82,101.98,101.75,101.83,153893.0,81.0464,81.1738,80.9907,81.0544,153893.0
2019-01-10 09:30:00,101.85,102.3,101.57,102.11,51021.0,81.0703,81.4285,80.8474,81.2773,51021.0
2019-01-10 09:40:00,102.18,102.56,102.11,102.53,33594.0,81.333,81.6354,81.2773,81.6116,33594.0
2019-01-10 09:50:00,102.52,103.11,102.51,102.87,87983.0,81.6036,82.0732,81.5956,81.8822,87983.0
2019-01-10 10:00:00,102.9,103.39,102.84,103.03,57253.0,81.9061,82.2961,81.8583,82.0095,57253.0
2019-01-10 10:10:00,103.06,103.26,102.91,102.98,51475.0,82.0334,82.1926,81.914,81.9698,51475.0
2019-01-10 10:20:00,102.92,103.23,102.92,102.95,59209.0,81.922,82.1687,81.922,81.9459,59209.0
2019-01-10 10:30:00,102.94,103.56,102.91,103.44,41649.0,81.9379,82.4314,81.914,82.3359,41649.0
2019-01-10 10:40:00,103.45,103.97,103.29,103.8,18389.0,82.3439,82.7578,82.2165,82.6225,18389.0
2019-01-10 10:50:00,103.79,104.07,103.63,104.07,27321.0,82.6145,82.8374,82.4871,82.8374,27321.0
2019-01-10 11:00:00,104.11,104.44,103.93,104.33,50048.0,82.8692,83.1319,82.7259,83.0443,50048.0
2019-01-10 11:10:00,104.34,104.69,104.34,104.62,22440.0,83.0523,83.3309,83.0523,83.2752,22440.0
2019-01-10 11:20:00,104.62,105.08,104.62,104.78,32690.0,83.2752,83.6413,83.2752,83.4025,32690.0
2019-01-10 11:30:00,104.73,104.95,104.57,104.87,18446.0,83.3627,83.5378,83.2354,83.4741,18446.0
2019-01-10 11:40:00,104.91,104.91,104.4,104.51,20413.0,83.506,83.506,83.1,83.1876,20413.0
2019-01-10 11:50:00,104.53,104.56,104.3,104.46,19022.0,83.2035,83.2274,83.0204,83.1478,19022.0
2019-01-10 12:00:00,104.47,104.64,104.29,104.45,22435.0,83.1558,83.2911,83.0125,83.1398,22435.0
2019-01-10 12:10:00,104.45,105.11,104.44,105.09,26290.0,83.1398,83.6652,83.1319,83.6493,26290.0
2019-01-10 12:20:00,105.09,105.27,104.93,105.11,24379.0,83.6493,83.7925,83.5219,83.6652,24379.0
2019-01-10 12:30:00,105.16,105.2,104.72,104.85,22595.0,83.705,83.7368,83.3548,83.4582,22595.0
2019-01-10 12:40:00,104.81,104.97,104.51,104.72,25916.0,83.4264,83.5537,83.1876,83.3548,25916.0
2019-01-10 12:50:00,104.72,104.9,104.52,104.52,23367.0,83.3548,83.498,83.1956,83.1956,23367.0
2019-01-10 13:00:00,104.56,104.82,104.42,104.51,18282.0,83.2274,83.4343,83.116,83.1876,18282.0
2019-01-10 13:10:00,104.54,104.56,104.25,104.44,19223.0,83.2115,83.2274,82.9806,83.1319,19223.0
2019-01-10 13:20:00,104.4,104.68,104.27,104.68,12118.0,83.1,83.3229,82.9966,83.3229,12118.0
2019-01-10 13:30:00,104.71,104.71,104.29,104.33,15549.0,83.3468,83.3468,83.0125,83.0443,15549.0
2019-01-10 13:40:00,104.37,104.64,104.33,104.64,16416.0,83.0762,83.2911,83.0443,83.2911,16416.0
2019-01-10 13:50:00,104.64,104.84,104.62,104.64,14041.0,83.2911,83.4503,83.2752,83.2911,14041.0
2019-01-10 14:00:00,104.69,104.84,104.6,104.84,16630.0,83.3309,83.4503,83.2592,83.4503,16630.0
2019-01-10 14:10:00,104.85,105.14,104.84,105.06,48951.0,83.4582,83.6891,83.4503,83.6254,48951.0
2019-01-10 14:20:00,105.06,105.1,104.9,105.04,33070.0,83.6254,83.6572,83.498,83.6095,33070.0
2019-01-10 14:30:00,105.02,105.04,104.59,104.71,39420.0,83.5935,83.6095,83.2513,83.3468,39420.0
2019-01-10 14:40:00,104.74,104.92,104.69,104.76,29576.0,83.3707,83.5139,83.3309,83.3866,29576.0
2019-01-10 14:50:00,104.76,105.0,104.74,104.98,31588.0,83.3866,83.5776,83.3707,83.5617,31588.0
2019-01-10 15:00:00,104.98,105.01,104.85,104.91,40870.0,83.5617,83.5856,83.4582,83.506,40870.0
2019-01-10 15:10:00,104.82,104.96,104.7,104.79,25176.0,83.4343,83.5458,83.3388,83.4105,25176.0
2019-01-10 15:20:00,104.79,105.04,104.72,105.02,58042.0,83.4105,83.6095,83.3548,83.5935,58042.0
2019-01-10 15:30:00,105.03,105.13,104.78,104.83,49839.0,83.6015,83.6811,83.4025,83.4423,49839.0
2019-01-10 15:40:00,104.84,105.01,104.84,104.89,59310.0,83.4503,83.5856,83.4503,83.4901,59310.0
2019-01-10 15:50:00,104.9,105.3,104.88,105.1,160165.0,83.498,83.8164,83.4821,83.6572,160165.0
2019-01-11 09:30:00,104.92,104.95,104.39,104.91,21400.0,83.5139,83.5378,83.0921,83.506,21400.0
2019-01-11 09:40:00,105.02,105.37,104.91,105.15,9716.0,83.5935,83.8721,83.506,83.697,9716.0
2019-01-11 09:50:00,105.04,105.1,104.77,104.97,6518.0,83.6095,83.6572,83.3946,83.5537,6518.0
2019-01-11 10:00:00,104.99,105.19,104.84,105.05,8452.0,83.5697,83.7289,83.4503,83.6174,8452.0
2019-01-11 10:10:00,105.13,105.47,105.11,105.45,7378.0,83.6811,83.9517,83.6652,83.9358,7378.0
2019-01-11 10:20:00,105.43,105.76,105.23,105.68,13375.0,83.9199,84.1826,83.7607,84.1189,13375.0
2019-01-11 10:30:00,105.61,105.62,105.3,105.33,16010.0,84.0632,84.0711,83.8164,83.8403,16010.0
2019-01-11 10:40:00,105.24,105.36,105.12,105.36,10710.0,83.7687,83.8642,83.6731,83.8642,10710.0
2019-01-11 10:50:00,105.29,105.35,105.16,105.35,11482.0,83.8085,83.8562,83.705,83.8562,11482.0
2019-01-11 11:00:00,105.34,105.43,105.25,105.27,7985.0,83.8483,83.9199,83.7766,83.7925,7985.0
2019-01-11 11:10:00,105.33,105.88,105.31,105.78,23326.0,83.8403,84.2781,83.8244,84.1985,23326.0
2019-01-11 11:20:00,105.74,105.97,105.57,105.96,18911.0,84.1666,84.3497,84.0313,84.3418,18911.0
2019-01-11 11:30:00,105.98,106.02,105.61,105.63,20476.0,84.3577,84.3895,84.0632,84.0791,20476.0
2019-01-11 11:40:00,105.62,105.76,105.42,105.48,31321.0,84.0711,84.1826,83.9119,83.9597,31321.0
2019-01-11 11:50:00,105.5,106.04,105.45,105.99,16846.0,83.9756,84.4054,83.9358,84.3656,16846.0
2019-01-11 12:00:00,105.99,106.09,105.93,106.0,7990.0,84.3656,84.4452,84.3179,84.3736,7990.0
2019-01-11 12:10:00,105.98,106.17,105.95,106.02,10605.0,84.3577,84.5089,84.3338,84.3895,10605.0
2019-01-11 12:20:00,106.05,106.21,105.95,105.99,13340.0,84.4134,84.5408,84.3338,84.3656,13340.0
2019-01-11 12:30:00,105.95,106.09,105.95,105.97,7112.0,84.3338,84.4452,84.3338,84.3497,7112.0
2019-01-11 12:40:00,106.0,106.0,105.81,105.92,17928.0,84.3736,84.3736,84.2224,84.3099,17928.0
2019-01-11 12:50:00,105.92,106.03,105.88,106.03,10223.0,84.3099,84.3975,84.2781,84.3975,10223.0
2019-01-11 13:00:00,106.03,106.2,105.91,106.15,13923.0,84.3975,84.5328,84.302,84.493,13923.0
2019-01-11 13:10:00,106.17,106.26,106.1,106.16,19211.0,84.5089,84.5806,84.4532,84.501,19211.0
2019-01-11 13:20:00,106.15,106.16,105.92,105.96,7217.0,84.493,84.501,84.3099,84.3418,7217.0
2019-01-11 13:30:00,105.95,106.11,105.94,106.01,16610.0,84.3338,84.4612,84.3258,84.3816,16610.0
2019-01-11 13:40:00,106.03,106.22,106.01,106.16,12503.0,84.3975,84.5487,84.3816,84.501,12503.0
2019-01-11 13:50:00,106.17,106.29,106.12,106.23,14789.0,84.5089,84.6044,84.4691,84.5567,14789.0
2019-01-11 14:00:00,106.25,106.28,106.06,106.09,19129.0,84.5726,84.5965,84.4214,84.4452,19129.0
2019-01-11 14:10:00,106.11,106.18,106.04,106.17,10031.0,84.4612,84.5169,84.4054,84.5089,10031.0
2019-01-11 14:20:00,106.19,106.42,106.18,106.42,9714.0,84.5248,84.7079,84.5169,84.7079,9714.0
2019-01-11 14:30:00,106.4,106.52,106.36,106.46,32285.0,84.692,84.7875,84.6602,84.7398,32285.0
2019-01-11 14:40:00,106.49,106.63,106.49,106.55,10701.0,84.7636,84.8751,84.7636,84.8114,10701.0
2019-01-11 14:50:00,106.56,106.62,106.43,106.52,14550.0,84.8194,84.8671,84.7159,84.7875,14550.0
2019-01-11 15:00:00,106.51,106.63,106.49,106.51,11433.0,84.7796,84.8751,84.7636,84.7796,11433.0
2019-01-11 15:10:00,106.54,106.55,106.23,106.37,23319.0,84.8034,84.8114,84.5567,84.6681,23319.0
2019-01-11 15:20:00,106.38,106.42,106.2,106.21,26885.0,84.6761,84.7079,84.5328,84.5408,26885.0
2019-01-11 15:30:00,106.23,106.48,106.17,106.46,28912.0,84.5567,84.7557,84.5089,84.7398,28912.0
2019-01-11 15:40:00,106.47,106.63,106.44,106.5,37205.0,84.7477,84.8751,84.7238,84.7716,37205.0
2019-01-11 15:50:00,106.49,106.7,106.44,106.63,131685.0,84.7636,84.9308,84.7238,84.8751,131685.0
2019-01-14 09:30:00,106.28,106.63,105.6,105.63,43144.0,84.5965,84.8751,84.0552,84.0791,43144.0
2019-01-14 09:40:00,105.6,106.35,105.55,106.35,47170.0,84.0552,84.6522,84.0154,84.6522,47170.0
2019-01-14 09:50:00,106.43,106.56,106.14,106.27,53511.0,84.7159,84.8194,84.485,84.5885,53511.0
2019-01-14 10:00:00,106.29,106.71,106.29,106.42,20645.0,84.6044,84.9387,84.6044,84.7079,20645.0
2019-01-14 10:10:00,106.5,106.82,106.31,106.65,20932.0,84.7716,85.0263,84.6204,84.891,20932.0
2019-01-14 10:20:00,106.62,106.66,106.42,106.44,36366.0,84.8671,84.8989,84.7079,84.7238,36366.0
2019-01-14 10:30:00,106.48,106.79,106.43,106.64,22848.0,84.7557,85.0024,84.7159,84.883,22848.0
2019-01-14 10:40:00,106.66,106.83,106.61,106.66,23314.0,84.8989,85.0343,84.8591,84.8989,23314.0
2019-01-14 10:50:00,106.65,106.71,106.59,106.61,12412.0,84.891,84.9387,84.8432,84.8591,12412.0
2019-01-14 11:00:00,106.64,106.71,106.53,106.66,11859.0,84.883,84.9387,84.7955,84.8989,11859.0
2019-01-14 11:10:00,106.67,106.68,106.53,106.57,15965.0,84.9069,84.9149,84.7955,84.8273,15965.0
2019-01-14 11:20:00,106.59,106.59,106.37,106.41,13255.0,84.8432,84.8432,84.6681,84.7,13255.0
2019-01-14 11:30:00,106.37,106.51,106.36,106.48,12680.0,84.6681,84.7796,84.6602,84.7557,12680.0
2019-01-14 11:40:00,106.48,106.57,106.24,106.24,7346.0,84.7557,84.8273,84.5646,84.5646,7346.0
2019-01-14 11:50:00,106.27,106.52,106.22,106.52,7655.0,84.5885,84.7875,84.5487,84.7875,7655.0
2019-01-14 12:00:00,106.56,106.58,106.37,106.48,10220.0,84.8194,84.8353,84.6681,84.7557,10220.0
2019-01-14 12:10:00,106.45,106.52,106.38,106.49,8426.0,84.7318,84.7875,84.6761,84.7636,8426.0
2019-01-14 12:20:00,106.49,106.59,106.41,106.49,14588.0,84.7636,84.8432,84.7,84.7636,14588.0
2019-01-14 12:30:00,106.46,106.58,106.35,106.53,6587.0,84.7398,84.8353,84.6522,84.7955,6587.0
2019-01-14 12:40:00,106.51,106.56,106.43,106.48,10122.0,84.7796,84.8194,84.7159,84.7557,10122.0
2019-01-14 12:50:00,106.47,106.51,106.26,106.4,28293.0,84.7477,84.7796,84.5806,84.692,28293.0
2019-01-14 13:00:00,106.42,106.52,106.39,106.42,27346.0,84.7079,84.7875,84.684,84.7079,27346.0
2019-01-14 13:10:00,106.39,106.46,106.36,106.42,19777.0,84.684,84.7398,84.6602,84.7079,19777.0
2019-01-14 13:20:00,106.42,106.47,106.4,106.42,16218.0,84.7079,84.7477,84.692,84.7079,16218.0
2019-01-14 13:30:00,106.44,106.62,106.44,106.62,15667.0,84.7238,84.8671,84.7238,84.8671,15667.0
2019-01-14 13:40:00,106.62,106.75,106.61,106.63,6457.0,84.8671,84.9706,84.8591,84.8751,6457.0
2019-01-14 13:50:00,106.63,106.82,106.6,106.74,19263.0,84.8751,85.0263,84.8512,84.9626,19263.0
2019-01-14 14:00:00,106.75,106.9,106.68,106.71,20497.0,84.9706,85.09,84.9149,84.9387,20497.0
2019-01-14 14:10:00,106.71,106.73,106.65,106.67,7237.0,84.9387,84.9547,84.891,84.9069,7237.0
2019-01-14 14:20:00,106.68,106.74,106.64,106.64,7487.0,84.9149,84.9626,84.883,84.883,7487.0
2019-01-14 14:30:00,106.64,106.64,106.47,106.58,9960.0,84.883,84.883,84.7477,84.8353,9960.0
2019-01-14 14:40:00,106.57,106.76,106.55,106.7,8043.0,84.8273,84.9785,84.8114,84.9308,8043.0
2019-01-14 14:50:00,106.7,106.75,106.67,106.73,5343.0,84.9308,84.9706,84.9069,84.9547,5343.0
2019-01-14 15:00:00,106.7,106.78,106.7,106.78,15591.0,84.9308,84.9945,84.9308,84.9945,15591.0
2019-01-14 15:10:00,106.78,106.78,106.58,106.72,12418.0,84.9945,84.9945,84.8353,84.9467,12418.0
2019-01-14 15:20:00,106.73,106.75,106.52,106.52,16029.0,84.9547,84.9706,84.7875,84.7875,16029.0
2019-01-14 15:30:00,106.52,106.6,106.48,106.56,16648.0,84.7875,84.8512,84.7557,84.8194,16648.0
2019-01-14 15:40:00,106.57,106.57,106.35,106.47,40553.0,84.8273,84.8273,84.6522,84.7477,40553.0
2019-01-14 15:50:00,106.49,106.62,106.43,106.48,69026.0,84.7636,84.8671,84.7159,84.7557,69026.0
2019-01-15 09:30:00,106.59,107.57,106.53,107.57,18991.0,84.8432,85.6233,84.7955,85.6233,18991.0
2019-01-15 09:40:00,107.51,107.71,106.89,107.02,12812.0,85.5755,85.7347,85.082,85.1855,12812.0
2019-01-15 09:50:00,107.02,107.34,106.88,107.31,20279.0,85.1855,85.4402,85.0741,85.4163,20279.0
2019-01-15 10:00:00,107.33,108.27,107.33,108.21,54134.0,85.4323,86.1805,85.4323,86.1327,54134.0
2019-01-15 10:10:00,108.15,108.15,107.51,107.68,28982.0,86.085,86.085,85.5755,85.7108,28982.0
2019-01-15 10:20:00,107.68,107.72,107.46,107.53,12512.0,85.7108,85.7427,85.5357,85.5914,12512.0
2019-01-15 10:30:00,107.53,107.72,107.45,107.51,14955.0,85.5914,85.7427,85.5278,85.5755,14955.0
2019-01-15 10:40:00,107.62,107.66,107.54,107.59,9830.0,85.6631,85.6949,85.5994,85.6392,9830.0
2019-01-15 10:50:00,107.6,107.72,107.56,107.58,13325.0,85.6472,85.7427,85.6153,85.6312,13325.0
2019-01-15 11:00:00,107.63,107.75,107.5,107.55,49620.0,85.671,85.7666,85.5676,85.6074,49620.0
2019-01-15 11:10:00,107.59,107.65,107.5,107.58,14201.0,85.6392,85.687,85.5676,85.6312,14201.0
2019-01-15 11:20:00,107.57,107.59,107.38,107.59,34400.0,85.6233,85.6392,85.4721,85.6392,34400.0
2019-01-15 11:30:00,107.59,107.6,107.33,107.4,15502.0,85.6392,85.6472,85.4323,85.488,15502.0
2019-01-15 11:40:00,107.43,107.56,107.38,107.42,4866.0,85.5119,85.6153,85.4721,85.5039,4866.0
2019-01-15 11:50:00,107.35,107.49,107.35,107.44,6596.0,85.4482,85.5596,85.4482,85.5198,6596.0
2019-01-15 12:00:00,107.4,107.58,107.4,107.41,7559.0,85.488,85.6312,85.488,85.4959,7559.0
2019-01-15 12:10:00,107.44,107.54,107.39,107.44,6540.0,85.5198,85.5994,85.48,85.5198,6540.0
2019-01-15 12:20:00,107.45,107.46,107.34,107.34,4484.0,85.5278,85.5357,85.4402,85.4402,4484.0
2019-01-15 12:30:00,107.38,107.39,107.25,107.29,28409.0,85.4721,85.48,85.3686,85.4004,28409.0
2019-01-15 12:40:00,107.29,107.29,107.08,107.25,9967.0,85.4004,85.4004,85.2333,85.3686,9967.0
2019-01-15 12:50:00,107.24,107.24,107.04,107.07,10813.0,85.3606,85.3606,85.2014,85.2253,10813.0
2019-01-15 13:00:00,107.13,107.13,107.02,107.07,6323.0,85.2731,85.2731,85.1855,85.2253,6323.0
2019-01-15 13:10:00,107.09,107.09,107.0,107.09,6573.0,85.2412,85.2412,85.1696,85.2412,6573.0
2019-01-15 13:20:00,107.09,107.27,107.02,107.27,6875.0,85.2412,85.3845,85.1855,85.3845,6875.0
2019-01-15 13:30:00,107.29,107.34,107.23,107.29,10480.0,85.4004,85.4402,85.3527,85.4004,10480.0
2019-01-15 13:40:00,107.28,107.33,107.19,107.33,18301.0,85.3925,85.4323,85.3208,85.4323,18301.0
2019-01-15 13:50:00,107.38,107.38,107.23,107.28,5442.0,85.4721,85.4721,85.3527,85.3925,5442.0
2019-01-15 14:00:00,107.28,107.37,107.04,107.07,18563.0,85.3925,85.4641,85.2014,85.2253,18563.0
2019-01-15 14:10:00,107.04,107.21,107.02,107.21,14115.0,85.2014,85.3367,85.1855,85.3367,14115.0
2019-01-15 14:20:00,107.21,107.21,106.94,106.94,10386.0,85.3367,85.3367,85.1218,85.1218,10386.0
2019-01-15 14:30:00,106.89,107.01,106.74,106.77,4225.0,85.082,85.1775,84.9626,84.9865,4225.0
2019-01-15 14:40:00,106.82,106.91,106.77,106.77,6228.0,85.0263,85.0979,84.9865,84.9865,6228.0
2019-01-15 14:50:00,106.79,106.95,106.76,106.91,7095.0,85.0024,85.1298,84.9785,85.0979,7095.0
2019-01-15 15:00:00,106.92,107.0,106.85,106.93,27507.0,85.1059,85.1696,85.0502,85.1139,27507.0
2019-01-15 15:10:00,106.93,106.99,106.76,106.77,13031.0,85.1139,85.1616,84.9785,84.9865,13031.0
2019-01-15 15:20:00,106.77,106.9,106.63,106.77,33896.0,84.9865,85.09,84.8751,84.9865,33896.0
2019-01-15 15:30:00,106.78,106.98,106.78,106.9,50025.0,84.9945,85.1537,84.9945,85.09,50025.0
2019-01-15 15:40:00,106.93,107.34,106.91,107.27,50463.0,85.1139,85.4402,85.0979,85.3845,50463.0
2019-01-15 15:50:00,107.26,107.34,107.07,107.28,89076.0,85.3765,85.4402,85.2253,85.3925,89076.0
2019-01-16 09:30:00,107.18,107.86,107.0,107.77,20800.0,85.3129,85.8541,85.1696,85.7825,20800.0
2019-01-16 09:40:00,107.8,107.8,107.08,107.21,7298.0,85.8064,85.8064,85.2333,85.3367,7298.0
2019-01-16 09:50:00,107.19,107.19,106.77,106.95,18650.0,85.3208,85.3208,84.9865,85.1298,18650.0
2019-01-16 10:00:00,107.05,107.21,106.82,106.98,25432.0,85.2094,85.3367,85.0263,85.1537,25432.0
2019-01-16 10:10:00,107.0,107.18,106.94,106.94,21112.0,85.1696,85.3129,85.1218,85.1218,21112.0
2019-01-16 10:20:00,106.9,106.93,106.67,106.85,16779.0,85.09,85.1139,84.9069,85.0502,16779.0
2019-01-16 10:30:00,106.96,107.01,106.88,106.94,18836.0,85.1377,85.1775,85.0741,85.1218,18836.0
2019-01-16 10:40:00,106.91,106.96,106.71,106.75,20259.0,85.0979,85.1377,84.9387,84.9706,20259.0
2019-01-16 10:50:00,106.75,106.84,106.72,106.81,3452.0,84.9706,85.0422,84.9467,85.0183,3452.0
2019-01-16 11:00:00,106.78,106.78,106.65,106.68,13498.0,84.9945,84.9945,84.891,84.9149,13498.0
2019-01-16 11:10:00,106.66,106.81,106.61,106.78,26777.0,84.8989,85.0183,84.8591,84.9945,26777.0
2019-01-16 11:20:00,106.84,106.88,106.67,106.7,10737.0,85.0422,85.0741,84.9069,84.9308,10737.0
2019-01-16 11:30:00,106.75,106.8,106.63,106.72,12244.0,84.9706,85.0104,84.8751,84.9467,12244.0
2019-01-16 11:40:00,106.7,106.8,106.66,106.68,9038.0,84.9308,85.0104,84.8989,84.9149,9038.0
2019-01-16 11:50:00,106.7,106.8,106.63,106.78,22440.0,84.9308,85.0104,84.8751,84.9945,22440.0
2019-01-16 12:00:00,106.77,106.79,106.68,106.7,11673.0,84.9865,85.0024,84.9149,84.9308,11673.0
2019-01-16 12:10:00,106.71,106.76,106.67,106.74,20425.0,84.9387,84.9785,84.9069,84.9626,20425.0
2019-01-16 12:20:00,106.75,106.75,106.65,106.7,12388.0,84.9706,84.9706,84.891,84.9308,12388.0
2019-01-16 12:30:00,106.7,106.75,106.65,106.7,10419.0,84.9308,84.9706,84.891,84.9308,10419.0
2019-01-16 12:40:00,106.71,106.72,106.55,106.58,9531.0,84.9387,84.9467,84.8114,84.8353,9531.0
2019-01-16 12:50:00,106.59,106.62,106.53,106.6,8180.0,84.8432,84.8671,84.7955,84.8512,8180.0
2019-01-16 13:00:00,106.58,106.64,106.53,106.55,10833.0,84.8353,84.883,84.7955,84.8114,10833.0
2019-01-16 13:10:00,106.55,106.6,106.5,106.57,9366.0,84.8114,84.8512,84.7716,84.8273,9366.0
2019-01-16 13:20:00,106.6,106.67,106.52,106.66,10506.0,84.8512,84.9069,84.7875,84.8989,10506.0
2019-01-16 13:30:00,106.7,106.75,106.68,106.71,18911.0,84.9308,84.9706,84.9149,84.9387,18911.0
2019-01-16 13:40:00,106.69,106.7,106.59,106.65,7129.0,84.9228,84.9308,84.8432,84.891,7129.0
2019-01-16 13:50:00,106.63,106.66,106.58,106.62,24038.0,84.8751,84.8989,84.8353,84.8671,24038.0
2019-01-16 14:00:00,106.66,107.15,106.66,107.02,13095.0,84.8989,85.289,84.8989,85.1855,13095.0
2019-01-16 14:10:00,107.03,107.14,106.9,107.14,10865.0,85.1935,85.281,85.09,85.281,10865.0
2019-01-16 14:20:00,107.14,107.5,107.14,107.31,9086.0,85.281,85.5676,85.281,85.4163,9086.0
2019-01-16 14:30:00,107.32,107.42,107.23,107.29,7106.0,85.4243,85.5039,85.3527,85.4004,7106.0
2019-01-16 14:40:00,107.25,107.28,107.02,107.15,16922.0,85.3686,85.3925,85.1855,85.289,16922.0
2019-01-16 14:50:00,107.17,107.21,106.91,106.96,8636.0,85.3049,85.3367,85.0979,85.1377,8636.0
2019-01-16 15:00:00,106.98,107.1,106.86,106.91,10092.0,85.1537,85.2492,85.0581,85.0979,10092.0
2019-01-16 15:10:00,106.91,106.96,106.76,106.89,12914.0,85.0979,85.1377,84.9785,85.082,12914.0
2019-01-16 15:20:00,106.86,107.08,106.8,107.05,22774.0,85.0581,85.2333,85.0104,85.2094,22774.0
2019-01-16 15:30:00,107.04,107.04,106.61,106.86,25694.0,85.2014,85.2014,84.8591,85.0581,25694.0
2019-01-16 15:40:00,106.88,106.91,106.73,106.82,40810.0,85.0741,85.0979,84.9547,85.0263,40810.0
2019-01-16 15:50:00,106.81,107.03,106.78,106.93,83323.0,85.0183,85.1935,84.9945,85.1139,83323.0
2019-01-17 09:30:00,106.53,107.44,106.53,107.38,29759.0,84.7955,85.5198,84.7955,85.4721,29759.0
2019-01-17 09:40:00,107.26,107.38,106.96,106.96,8414.0,85.3765,85.4721,85.1377,85.1377,8414.0
2019-01-17 09:50:00,106.9,106.9,106.24,106.35,8032.0,85.09,85.09,84.5646,84.6522,8032.0
2019-01-17 10:00:00,106.36,106.43,106.23,106.28,20412.0,84.6602,84.7159,84.5567,84.5965,20412.0
2019-01-17 10:10:00,106.39,106.44,106.28,106.35,15203.0,84.684,84.7238,84.5965,84.6522,15203.0
2019-01-17 10:20:00,106.27,106.47,106.27,106.46,9888.0,84.5885,84.7477,84.5885,84.7398,9888.0
2019-01-17 10:30:00,106.49,106.56,106.44,106.46,9587.0,84.7636,84.8194,84.7238,84.7398,9587.0
2019-01-17 10:40:00,106.44,106.45,106.28,106.36,9097.0,84.7238,84.7318,84.5965,84.6602,9097.0
2019-01-17 10:50:00,106.46,106.55,106.39,106.52,17639.0,84.7398,84.8114,84.684,84.7875,17639.0
2019-01-17 11:00:00,106.53,106.72,106.48,106.64,16468.0,84.7955,84.9467,84.7557,84.883,16468.0
2019-01-17 11:10:00,106.67,106.7,106.51,106.51,12853.0,84.9069,84.9308,84.7796,84.7796,12853.0
2019-01-17 11:20:00,106.47,106.57,106.45,106.5,8698.0,84.7477,84.8273,84.7318,84.7716,8698.0
2019-01-17 11:30:00,106.48,106.54,106.43,106.46,4979.0,84.7557,84.8034,84.7159,84.7398,4979.0
2019-01-17 11:40:00,106.49,106.52,106.36,106.52,5413.0,84.7636,84.7875,84.6602,84.7875,5413.0
2019-01-17 11:50:00,106.5,106.54,106.42,106.43,1601.0,84.7716,84.8034,84.7079,84.7159,1601.0
2019-01-17 12:00:00,106.5,106.54,106.45,106.51,6908.0,84.7716,84.8034,84.7318,84.7796,6908.0
2019-01-17 12:10:00,106.5,106.55,106.47,106.49,7219.0,84.7716,84.8114,84.7477,84.7636,7219.0
2019-01-17 12:20:00,106.5,106.55,106.49,106.55,6494.0,84.7716,84.8114,84.7636,84.8114,6494.0
2019-01-17 12:30:00,106.54,106.6,106.5,106.57,6038.0,84.8034,84.8512,84.7716,84.8273,6038.0
2019-01-17 12:40:00,106.57,106.59,106.48,106.57,7642.0,84.8273,84.8432,84.7557,84.8273,7642.0
2019-01-17 12:50:00,106.57,106.6,106.48,106.52,3400.0,84.8273,84.8512,84.7557,84.7875,3400.0
2019-01-17 13:00:00,106.53,106.6,106.5,106.54,6102.0,84.7955,84.8512,84.7716,84.8034,6102.0
2019-01-17 13:10:00,106.53,106.58,106.52,106.58,2659.0,84.7955,84.8353,84.7875,84.8353,2659.0
2019-01-17 13:20:00,106.58,106.6,106.54,106.55,8827.0,84.8353,84.8512,84.8034,84.8114,8827.0
2019-01-17 13:30:00,106.58,106.61,106.56,106.59,7435.0,84.8353,84.8591,84.8194,84.8432,7435.0
2019-01-17 13:40:00,106.6,106.62,106.53,106.54,11775.0,84.8512,84.8671,84.7955,84.8034,11775.0
2019-01-17 13:50:00,106.54,106.65,106.49,106.62,4125.0,84.8034,84.891,84.7636,84.8671,4125.0
2019-01-17 14:00:00,106.62,106.67,106.52,106.52,9905.0,84.8671,84.9069,84.7875,84.7875,9905.0
2019-01-17 14:10:00,106.54,106.54,106.48,106.54,10594.0,84.8034,84.8034,84.7557,84.8034,10594.0
2019-01-17 14:20:00,106.53,106.55,106.43,106.46,20616.0,84.7955,84.8114,84.7159,84.7398,20616.0
2019-01-17 14:30:00,106.5,106.72,106.46,106.66,9455.0,84.7716,84.9467,84.7398,84.8989,9455.0
2019-01-17 14:40:00,106.66,107.0,106.66,106.91,11191.0,84.8989,85.1696,84.8989,85.0979,11191.0
2019-01-17 14:50:00,106.92,106.92,106.54,106.58,14095.0,85.1059,85.1059,84.8034,84.8353,14095.0
2019-01-17 15:00:00,106.61,106.72,106.4,106.56,34324.0,84.8591,84.9467,84.692,84.8194,34324.0
2019-01-17 15:10:00,106.6,106.64,106.49,106.64,7703.0,84.8512,84.883,84.7636,84.883,7703.0
2019-01-17 15:20:00,106.62,106.62,106.46,106.55,11928.0,84.8671,84.8671,84.7398,84.8114,11928.0
2019-01-17 15:30:00,106.56,106.69,106.47,106.49,19081.0,84.8194,84.9228,84.7477,84.7636,19081.0
2019-01-17 15:40:00,106.49,106.61,106.46,106.5,34950.0,84.7636,84.8591,84.7398,84.7716,34950.0
2019-01-17 15:50:00,106.49,106.64,106.45,106.64,111229.0,84.7636,84.883,84.7318,84.883,111229.0
2019-01-18 09:30:00,106.9,107.22,106.74,106.99,115897.0,85.09,85.3447,84.9626,85.1616,115897.0
2019-01-18 09:40:00,107.02,107.19,106.81,106.93,10015.0,85.1855,85.3208,85.0183,85.1139,10015.0
2019-01-18 09:50:00,106.85,107.0,106.32,106.32,10787.0,85.0502,85.1696,84.6283,84.6283,10787.0
2019-01-18 10:00:00,106.31,106.36,105.75,105.82,22753.0,84.6204,84.6602,84.1746,84.2303,22753.0
2019-01-18 10:10:00,105.81,105.83,105.43,105.59,21675.0,84.2224,84.2383,83.9199,84.0473,21675.0
2019-01-18 10:20:00,105.59,105.69,105.48,105.63,20133.0,84.0473,84.1268,83.9597,84.0791,20133.0
2019-01-18 10:30:00,105.56,105.74,105.22,105.34,26023.0,84.0234,84.1666,83.7527,83.8483,26023.0
2019-01-18 10:40:00,105.29,105.85,105.24,105.79,31575.0,83.8085,84.2542,83.7687,84.2064,31575.0
2019-01-18 10:50:00,105.75,105.78,105.59,105.66,14310.0,84.1746,84.1985,84.0473,84.103,14310.0
2019-01-18 11:00:00,105.64,105.78,105.51,105.64,16586.0,84.0871,84.1985,83.9836,84.0871,16586.0
2019-01-18 11:10:00,105.64,105.67,105.49,105.5,11316.0,84.0871,84.1109,83.9677,83.9756,11316.0
2019-01-18 11:20:00,105.51,105.76,105.38,105.74,26694.0,83.9836,84.1826,83.8801,84.1666,26694.0
2019-01-18 11:30:00,105.7,105.83,105.61,105.71,6550.0,84.1348,84.2383,84.0632,84.1428,6550.0
2019-01-18 11:40:00,105.71,105.84,105.68,105.8,8236.0,84.1428,84.2462,84.1189,84.2144,8236.0
2019-01-18 11:50:00,105.74,105.97,105.71,105.95,8511.0,84.1666,84.3497,84.1428,84.3338,8511.0
2019-01-18 12:00:00,105.97,106.05,105.91,106.02,7756.0,84.3497,84.4134,84.302,84.3895,7756.0
2019-01-18 12:10:00,106.04,106.3,106.04,106.23,10661.0,84.4054,84.6124,84.4054,84.5567,10661.0
2019-01-18 12:20:00,106.2,106.51,106.2,106.43,22302.0,84.5328,84.7796,84.5328,84.7159,22302.0
2019-01-18 12:30:00,106.41,106.43,106.05,106.3,58297.0,84.7,84.7159,84.4134,84.6124,58297.0
2019-01-18 12:40:00,106.3,106.3,106.1,106.1,7505.0,84.6124,84.6124,84.4532,84.4532,7505.0
2019-01-18 12:50:00,106.13,106.34,106.07,106.29,11853.0,84.4771,84.6442,84.4293,84.6044,11853.0
2019-01-18 13:00:00,106.26,106.37,106.19,106.25,6212.0,84.5806,84.6681,84.5248,84.5726,6212.0
2019-01-18 13:10:00,106.23,106.35,106.21,106.25,3941.0,84.5567,84.6522,84.5408,84.5726,3941.0
2019-01-18 13:20:00,106.27,106.36,106.16,106.24,6726.0,84.5885,84.6602,84.501,84.5646,6726.0
2019-01-18 13:30:00,106.23,106.29,106.2,106.26,2091.0,84.5567,84.6044,84.5328,84.5806,2091.0
2019-01-18 13:40:00,106.23,106.32,106.18,106.21,9011.0,84.5567,84.6283,84.5169,84.5408,9011.0
2019-01-18 13:50:00,106.18,106.23,106.12,106.13,7155.0,84.5169,84.5567,84.4691,84.4771,7155.0
2019-01-18 14:00:00,106.13,106.22,106.12,106.19,22247.0,84.4771,84.5487,84.4691,84.5248,22247.0
2019-01-18 14:10:00,106.19,106.24,106.1,106.18,43541.0,84.5248,84.5646,84.4532,84.5169,43541.0
2019-01-18 14:20:00,106.2,106.26,106.13,106.16,27220.0,84.5328,84.5806,84.4771,84.501,27220.0
2019-01-18 14:30:00,106.16,106.52,106.16,106.51,29524.0,84.501,84.7875,84.501,84.7796,29524.0
2019-01-18 14:40:00,106.48,106.6,106.4,106.56,9935.0,84.7557,84.8512,84.692,84.8194,9935.0
2019-01-18 14:50:00,106.55,106.87,106.45,106.78,14864.0,84.8114,85.0661,84.7318,84.9945,14864.0
2019-01-18 15:00:00,106.73,106.75,106.56,106.56,9519.0,84.9547,84.9706,84.8194,84.8194,9519.0
2019-01-18 15:10:00,106.58,106.77,106.53,106.69,10637.0,84.8353,84.9865,84.7955,84.9228,10637.0
2019-01-18 15:20:00,106.69,106.74,106.59,106.73,17877.0,84.9228,84.9626,84.8432,84.9547,17877.0
2019-01-18 15:30:00,106.73,106.93,106.7,106.87,39405.0,84.9547,85.1139,84.9308,85.0661,39405.0
2019-01-18 15:40:00,106.88,107.01,106.84,106.9,53520.0,85.0741,85.1775,85.0422,85.09,53520.0
2019-01-18 15:50:00,106.9,107.3,106.83,107.25,107323.0,85.09,85.4084,85.0343,85.3686,107323.0
2019-01-22 09:30:00,106.89,107.26,106.37,106.78,42384.0,85.082,85.3765,84.6681,84.9945,42384.0
2019-01-22 09:40:00,106.88,106.88,105.74,106.04,32482.0,85.0741,85.0741,84.1666,84.4054,32482.0
2019-01-22 09:50:00,105.99,106.15,105.14,105.15,44196.0,84.3656,84.493,83.6891,83.697,44196.0
2019-01-22 10:00:00,105.22,105.22,104.68,104.85,64644.0,83.7527,83.7527,83.3229,83.4582,64644.0
2019-01-22 10:10:00,104.85,105.21,104.72,105.11,47243.0,83.4582,83.7448,83.3548,83.6652,47243.0
2019-01-22 10:20:00,105.19,105.29,104.48,104.95,50317.0,83.7289,83.8085,83.1637,83.5378,50317.0
2019-01-22 10:30:00,104.99,105.07,104.42,104.42,39311.0,83.5697,83.6333,83.116,83.116,39311.0
2019-01-22 10:40:00,104.39,104.93,104.26,104.68,59867.0,83.0921,83.5219,82.9886,83.3229,59867.0
2019-01-22 10:50:00,104.69,104.76,104.44,104.46,41595.0,83.3309,83.3866,83.1319,83.1478,41595.0
2019-01-22 11:00:00,104.52,105.05,104.52,104.86,28702.0,83.1956,83.6174,83.1956,83.4662,28702.0
2019-01-22 11:10:00,104.83,104.99,104.75,104.78,25410.0,83.4423,83.5697,83.3786,83.4025,25410.0
2019-01-22 11:20:00,104.81,104.89,104.44,104.78,47000.0,83.4264,83.4901,83.1319,83.4025,47000.0
2019-01-22 11:30:00,104.89,104.98,104.8,104.98,21331.0,83.4901,83.5617,83.4184,83.5617,21331.0
2019-01-22 11:40:00,104.94,105.17,104.86,105.01,15245.0,83.5299,83.7129,83.4662,83.5856,15245.0
2019-01-22 11:50:00,104.99,105.02,104.74,104.77,20073.0,83.5697,83.5935,83.3707,83.3946,20073.0
2019-01-22 12:00:00,104.78,104.82,104.71,104.78,36085.0,83.4025,83.4343,83.3468,83.4025,36085.0
2019-01-22 12:10:00,104.79,104.87,104.71,104.8,52654.0,83.4105,83.4741,83.3468,83.4184,52654.0
2019-01-22 12:20:00,104.82,104.82,104.72,104.79,35215.0,83.4343,83.4343,83.3548,83.4105,35215.0
2019-01-22 12:30:00,104.77,104.84,104.54,104.6,36264.0,83.3946,83.4503,83.2115,83.2592,36264.0
2019-01-22 12:40:00,104.59,104.78,104.56,104.78,19914.0,83.2513,83.4025,83.2274,83.4025,19914.0
2019-01-22 12:50:00,104.77,104.93,104.7,104.73,10422.0,83.3946,83.5219,83.3388,83.3627,10422.0
2019-01-22 13:00:00,104.7,104.75,104.57,104.65,27282.0,83.3388,83.3786,83.2354,83.299,27282.0
2019-01-22 13:10:00,104.63,104.84,104.56,104.72,19513.0,83.2831,83.4503,83.2274,83.3548,19513.0
2019-01-22 13:20:00,104.7,104.91,104.65,104.76,71994.0,83.3388,83.506,83.299,83.3866,71994.0
2019-01-22 13:30:00,104.78,104.92,104.74,104.89,32161.0,83.4025,83.5139,83.3707,83.4901,32161.0
2019-01-22 13:40:00,104.89,105.25,104.87,105.25,14626.0,83.4901,83.7766,83.4741,83.7766,14626.0
2019-01-22 13:50:00,105.25,105.51,105.21,105.35,71664.0,83.7766,83.9836,83.7448,83.8562,71664.0
2019-01-22 14:00:00,105.34,105.35,105.13,105.13,55545.0,83.8483,83.8562,83.6811,83.6811,55545.0
2019-01-22 14:10:00,105.17,105.22,104.76,104.76,22924.0,83.7129,83.7527,83.3866,83.3866,22924.0
2019-01-22 14:20:00,104.76,104.77,104.46,104.46,22284.0,83.3866,83.3946,83.1478,83.1478,22284.0
2019-01-22 14:30:00,104.46,104.5,104.22,104.25,20324.0,83.1478,83.1796,82.9568,82.9806,20324.0
2019-01-22 14:40:00,104.26,104.75,104.25,104.51,23820.0,82.9886,83.3786,82.9806,83.1876,23820.0
2019-01-22 14:50:00,104.46,104.79,104.44,104.75,29112.0,83.1478,83.4105,83.1319,83.3786,29112.0
2019-01-22 15:00:00,104.77,104.77,104.45,104.45,29277.0,83.3946,83.3946,83.1398,83.1398,29277.0
2019-01-22 15:10:00,104.49,104.7,104.4,104.7,27917.0,83.1717,83.3388,83.1,83.3388,27917.0
2019-01-22 15:20:00,104.7,104.71,104.55,104.55,46929.0,83.3388,83.3468,83.2194,83.2194,46929.0
2019-01-22 15:30:00,104.57,104.74,104.3,104.74,59054.0,83.2354,83.3707,83.0204,83.3707,59054.0
2019-01-22 15:40:00,104.75,104.8,104.36,104.41,81565.0,83.3786,83.4184,83.0682,83.108,81565.0
2019-01-22 15:50:00,104.42,105.1,104.41,105.1,117170.0,83.116,83.6572,83.108,83.6572,117170.0
2019-01-23 09:30:00,105.19,105.54,104.88,105.32,23077.0,83.7289,84.0075,83.4821,83.8323,23077.0
2019-01-23 09:40:00,105.4,105.53,105.27,105.41,11749.0,83.896,83.9995,83.7925,83.904,11749.0
2019-01-23 09:50:00,105.35,105.35,104.95,105.07,9949.0,83.8562,83.8562,83.5378,83.6333,9949.0
2019-01-23 10:00:00,105.02,105.32,104.92,104.99,11804.0,83.5935,83.8323,83.5139,83.5697,11804.0
2019-01-23 10:10:00,105.05,105.05,104.61,104.67,15951.0,83.6174,83.6174,83.2672,83.315,15951.0
2019-01-23 10:20:00,104.73,104.81,104.16,104.17,35277.0,83.3627,83.4264,82.909,82.917,35277.0
2019-01-23 10:30:00,104.21,104.29,104.06,104.2,26517.0,82.9488,83.0125,82.8294,82.9408,26517.0
2019-01-23 10:40:00,104.2,104.2,103.91,103.97,22427.0,82.9408,82.9408,82.71,82.7578,22427.0
2019-01-23 10:50:00,103.96,104.0,103.73,103.82,19378.0,82.7498,82.7816,82.5667,82.6384,19378.0
2019-01-23 11:00:00,103.82,103.84,103.61,103.63,31116.0,82.6384,82.6543,82.4712,82.4871,31116.0
2019-01-23 11:10:00,103.61,103.65,103.19,103.23,56270.0,82.4712,82.5031,82.1369,82.1687,56270.0
2019-01-23 11:20:00,103.23,103.23,103.09,103.19,29361.0,82.1687,82.1687,82.0573,82.1369,29361.0
2019-01-23 11:30:00,103.18,103.22,103.08,103.22,28932.0,82.1289,82.1608,82.0493,82.1608,28932.0
2019-01-23 11:40:00,103.23,103.32,103.02,103.03,19645.0,82.1687,82.2404,82.0016,82.0095,19645.0
2019-01-23 11:50:00,103.0,103.02,102.71,102.8,15927.0,81.9857,82.0016,81.7548,81.8265,15927.0
2019-01-23 12:00:00,102.81,102.84,102.64,102.72,27018.0,81.8344,81.8583,81.6991,81.7628,27018.0
2019-01-23 12:10:00,102.77,102.85,102.65,102.69,15426.0,81.8026,81.8663,81.7071,81.7389,15426.0
2019-01-23 12:20:00,102.72,102.75,102.59,102.74,21080.0,81.7628,81.7867,81.6593,81.7787,21080.0
2019-01-23 12:30:00,102.77,103.11,102.77,103.0,17880.0,81.8026,82.0732,81.8026,81.9857,17880.0
2019-01-23 12:40:00,103.02,103.26,103.02,103.19,19083.0,82.0016,82.1926,82.0016,82.1369,19083.0
2019-01-23 12:50:00,103.17,103.19,103.05,103.09,7987.0,82.121,82.1369,82.0255,82.0573,7987.0
2019-01-23 13:00:00,103.11,103.22,103.05,103.22,10703.0,82.0732,82.1608,82.0255,82.1608,10703.0
2019-01-23 13:10:00,103.22,103.36,103.17,103.27,10478.0,82.1608,82.2722,82.121,82.2006,10478.0
2019-01-23 13:20:00,103.27,103.28,103.04,103.04,14604.0,82.2006,82.2085,82.0175,82.0175,14604.0
2019-01-23 13:30:00,103.04,103.11,103.01,103.06,21151.0,82.0175,82.0732,81.9936,82.0334,21151.0
2019-01-23 13:40:00,103.05,103.2,103.02,103.18,11154.0,82.0255,82.1449,82.0016,82.1289,11154.0
2019-01-23 13:50:00,103.2,103.23,103.1,103.14,15300.0,82.1449,82.1687,82.0653,82.0971,15300.0
2019-01-23 14:00:00,103.17,103.35,103.17,103.26,17303.0,82.121,82.2643,82.121,82.1926,17303.0
2019-01-23 14:10:00,103.27,103.27,103.09,103.1,17053.0,82.2006,82.2006,82.0573,82.0653,17053.0
2019-01-23 14:20:00,103.1,103.44,103.1,103.4,17633.0,82.0653,82.3359,82.0653,82.3041,17633.0
2019-01-23 14:30:00,103.41,103.52,103.21,103.36,22832.0,82.312,82.3996,82.1528,82.2722,22832.0
2019-01-23 14:40:00,103.34,103.36,103.23,103.25,22136.0,82.2563,82.2722,82.1687,82.1847,22136.0
2019-01-23 14:50:00,103.24,103.47,103.24,103.43,21910.0,82.1767,82.3598,82.1767,82.3279,21910.0
2019-01-23 15:00:00,103.46,103.75,103.45,103.51,21638.0,82.3518,82.5827,82.3439,82.3916,21638.0
2019-01-23 15:10:00,103.5,103.63,103.49,103.6,25164.0,82.3837,82.4871,82.3757,82.4633,25164.0
2019-01-23 15:20:00,103.63,103.78,103.6,103.77,31408.0,82.4871,82.6065,82.4633,82.5986,31408.0
2019-01-23 15:30:00,103.76,103.82,103.66,103.76,44894.0,82.5906,82.6384,82.511,82.5906,44894.0
2019-01-23 15:40:00,103.76,104.13,103.76,104.0,71474.0,82.5906,82.8851,82.5906,82.7816,71474.0
2019-01-23 15:50:00,103.99,104.0,103.78,103.96,212720.0,82.7737,82.7816,82.6065,82.7498,212720.0
2019-01-24 09:30:00,104.03,104.07,103.26,103.3,34165.0,82.8055,82.8374,82.1926,82.2245,34165.0
2019-01-24 09:40:00,103.31,103.94,103.25,103.94,7433.0,82.2324,82.7339,82.1847,82.7339,7433.0
2019-01-24 09:50:00,103.94,104.11,103.67,103.75,17572.0,82.7339,82.8692,82.519,82.5827,17572.0
2019-01-24 10:00:00,103.71,103.83,103.52,103.63,29104.0,82.5508,82.6463,82.3996,82.4871,29104.0
2019-01-24 10:10:00,103.67,103.99,103.59,103.98,20286.0,82.519,82.7737,82.4553,82.7657,20286.0
2019-01-24 10:20:00,103.98,103.99,103.61,103.94,39625.0,82.7657,82.7737,82.4712,82.7339,39625.0
2019-01-24 10:30:00,103.96,104.03,103.82,103.94,25125.0,82.7498,82.8055,82.6384,82.7339,25125.0
2019-01-24 10:40:00,103.96,104.07,103.85,104.03,33363.0,82.7498,82.8374,82.6623,82.8055,33363.0
2019-01-24 10:50:00,104.0,104.2,103.87,104.16,27694.0,82.7816,82.9408,82.6782,82.909,27694.0
2019-01-24 11:00:00,104.15,104.23,103.89,104.23,31621.0,82.901,82.9647,82.6941,82.9647,31621.0
2019-01-24 11:10:00,104.2,104.22,103.93,103.93,29039.0,82.9408,82.9568,82.7259,82.7259,29039.0
2019-01-24 11:20:00,103.92,103.93,103.76,103.79,15905.0,82.718,82.7259,82.5906,82.6145,15905.0
2019-01-24 11:30:00,103.78,103.95,103.65,103.89,15499.0,82.6065,82.7418,82.5031,82.6941,15499.0
2019-01-24 11:40:00,103.89,103.96,103.85,103.92,16120.0,82.6941,82.7498,82.6623,82.718,16120.0
2019-01-24 11:50:00,103.91,104.1,103.87,103.91,12402.0,82.71,82.8612,82.6782,82.71,12402.0
2019-01-24 12:00:00,103.93,103.93,103.73,103.74,15237.0,82.7259,82.7259,82.5667,82.5747,15237.0
2019-01-24 12:10:00,103.71,103.72,103.46,103.49,16155.0,82.5508,82.5588,82.3518,82.3757,16155.0
2019-01-24 12:20:00,103.52,103.63,103.49,103.54,12586.0,82.3996,82.4871,82.3757,82.4155,12586.0
2019-01-24 12:30:00,103.55,103.86,103.55,103.77,27751.0,82.4235,82.6702,82.4235,82.5986,27751.0
2019-01-24 12:40:00,103.76,103.77,103.69,103.7,22165.0,82.5906,82.5986,82.5349,82.5429,22165.0
2019-01-24 12:50:00,103.68,103.81,103.67,103.73,6784.0,82.5269,82.6304,82.519,82.5667,6784.0
2019-01-24 13:00:00,103.73,103.75,103.62,103.65,17978.0,82.5667,82.5827,82.4792,82.5031,17978.0
2019-01-24 13:10:00,103.63,103.65,103.33,103.56,19182.0,82.4871,82.5031,82.2483,82.4314,19182.0
2019-01-24 13:20:00,103.54,103.76,103.53,103.71,12928.0,82.4155,82.5906,82.4075,82.5508,12928.0
2019-01-24 13:30:00,103.69,103.88,103.69,103.76,10406.0,82.5349,82.6861,82.5349,82.5906,10406.0
2019-01-24 13:40:00,103.76,103.89,103.7,103.88,8224.0,82.5906,82.6941,82.5429,82.6861,8224.0
2019-01-24 13:50:00,103.93,104.06,103.86,104.03,12042.0,82.7259,82.8294,82.6702,82.8055,12042.0
2019-01-24 14:00:00,104.04,104.06,103.9,104.04,24789.0,82.8135,82.8294,82.7021,82.8135,24789.0
2019-01-24 14:10:00,104.05,104.07,103.93,104.06,39526.0,82.8214,82.8374,82.7259,82.8294,39526.0
2019-01-24 14:20:00,104.04,104.15,103.99,104.07,31488.0,82.8135,82.901,82.7737,82.8374,31488.0
2019-01-24 14:30:00,104.07,104.3,104.05,104.28,35980.0,82.8374,83.0204,82.8214,83.0045,35980.0
2019-01-24 14:40:00,104.27,104.27,104.09,104.13,38875.0,82.9966,82.9966,82.8533,82.8851,38875.0
2019-01-24 14:50:00,104.12,104.14,104.02,104.03,21219.0,82.8772,82.8931,82.7976,82.8055,21219.0
2019-01-24 15:00:00,104.03,104.27,103.99,104.27,31608.0,82.8055,82.9966,82.7737,82.9966,31608.0
2019-01-24 15:10:00,104.28,104.3,104.15,104.23,56290.0,83.0045,83.0204,82.901,82.9647,56290.0
2019-01-24 15:20:00,104.23,104.23,104.11,104.11,25644.0,82.9647,82.9647,82.8692,82.8692,25644.0
2019-01-24 15:30:00,104.11,104.11,104.0,104.0,38098.0,82.8692,82.8692,82.7816,82.7816,38098.0
2019-01-24 15:40:00,104.0,104.07,103.96,103.98,53068.0,82.7816,82.8374,82.7498,82.7657,53068.0
2019-01-24 15:50:00,103.96,104.2,103.94,104.09,103987.0,82.7498,82.9408,82.7339,82.8533,103987.0
2019-01-25 09:30:00,104.15,104.43,103.03,103.09,184515.0,82.901,83.1239,82.0095,82.0573,184515.0
2019-01-25 09:40:00,103.18,103.36,102.81,103.05,106629.0,82.1289,82.2722,81.8344,82.0255,106629.0
2019-01-25 09:50:00,103.05,103.72,103.05,103.42,29364.0,82.0255,82.5588,82.0255,82.32,29364.0
2019-01-25 10:00:00,103.45,103.45,103.07,103.18,36567.0,82.3439,82.3439,82.0414,82.1289,36567.0
2019-01-25 10:10:00,103.13,103.3,102.94,103.17,26805.0,82.0891,82.2245,81.9379,82.121,26805.0
2019-01-25 10:20:00,103.17,103.32,103.05,103.11,64543.0,82.121,82.2404,82.0255,82.0732,64543.0
2019-01-25 10:30:00,103.06,103.37,103.05,103.17,65529.0,82.0334,82.2802,82.0255,82.121,65529.0
2019-01-25 10:40:00,103.18,103.3,103.15,103.26,30800.0,82.1289,82.2245,82.1051,82.1926,30800.0
2019-01-25 10:50:00,103.25,103.41,103.2,103.23,26735.0,82.1847,82.312,82.1449,82.1687,26735.0
2019-01-25 11:00:00,103.25,103.35,103.19,103.26,31762.0,82.1847,82.2643,82.1369,82.1926,31762.0
2019-01-25 11:10:00,103.26,103.62,103.24,103.41,34758.0,82.1926,82.4792,82.1767,82.312,34758.0
2019-01-25 11:20:00,103.39,103.58,103.36,103.48,23691.0,82.2961,82.4473,82.2722,82.3677,23691.0
2019-01-25 11:30:00,103.48,103.62,103.45,103.59,20657.0,82.3677,82.4792,82.3439,82.4553,20657.0
2019-01-25 11:40:00,103.59,103.6,103.39,103.51,21123.0,82.4553,82.4633,82.2961,82.3916,21123.0
2019-01-25 11:50:00,103.53,103.58,103.43,103.44,14745.0,82.4075,82.4473,82.3279,82.3359,14745.0
2019-01-25 12:00:00,103.44,103.44,103.22,103.31,14900.0,82.3359,82.3359,82.1608,82.2324,14900.0
2019-01-25 12:10:00,103.35,103.41,103.32,103.34,7946.0,82.2643,82.312,82.2404,82.2563,7946.0
2019-01-25 12:20:00,103.33,103.48,103.27,103.44,10922.0,82.2483,82.3677,82.2006,82.3359,10922.0
2019-01-25 12:30:00,103.48,103.51,103.39,103.43,12266.0,82.3677,82.3916,82.2961,82.3279,12266.0
2019-01-25 12:40:00,103.44,103.59,103.33,103.51,25270.0,82.3359,82.4553,82.2483,82.3916,25270.0
2019-01-25 12:50:00,103.52,103.61,103.44,103.5,19680.0,82.3996,82.4712,82.3359,82.3837,19680.0
2019-01-25 13:00:00,103.5,103.56,103.45,103.53,13083.0,82.3837,82.4314,82.3439,82.4075,13083.0
2019-01-25 13:10:00,103.54,103.68,103.48,103.67,21134.0,82.4155,82.5269,82.3677,82.519,21134.0
2019-01-25 13:20:00,103.66,103.81,103.66,103.79,12848.0,82.511,82.6304,82.511,82.6145,12848.0
2019-01-25 13:30:00,103.78,103.86,103.7,103.79,23929.0,82.6065,82.6702,82.5429,82.6145,23929.0
2019-01-25 13:40:00,103.81,103.81,103.63,103.64,19125.0,82.6304,82.6304,82.4871,82.4951,19125.0
2019-01-25 13:50:00,103.64,103.66,103.54,103.6,34022.0,82.4951,82.511,82.4155,82.4633,34022.0
2019-01-25 14:00:00,103.6,103.72,103.51,103.61,24172.0,82.4633,82.5588,82.3916,82.4712,24172.0
2019-01-25 14:10:00,103.62,103.7,103.5,103.53,16703.0,82.4792,82.5429,82.3837,82.4075,16703.0
2019-01-25 14:20:00,103.52,103.69,103.5,103.58,13938.0,82.3996,82.5349,82.3837,82.4473,13938.0
2019-01-25 14:30:00,103.56,103.64,103.49,103.52,9101.0,82.4314,82.4951,82.3757,82.3996,9101.0
2019-01-25 14:40:00,103.53,103.56,103.37,103.39,21447.0,82.4075,82.4314,82.2802,82.2961,21447.0
2019-01-25 14:50:00,103.39,103.97,103.37,103.86,25612.0,82.2961,82.7578,82.2802,82.6702,25612.0
2019-01-25 15:00:00,103.86,104.05,103.85,104.01,22797.0,82.6702,82.8214,82.6623,82.7896,22797.0
2019-01-25 15:10:00,104.04,104.29,103.95,104.28,34195.0,82.8135,83.0125,82.7418,83.0045,34195.0
2019-01-25 15:20:00,104.28,104.34,103.68,103.79,63829.0,83.0045,83.0523,82.5269,82.6145,63829.0
2019-01-25 15:30:00,103.8,103.89,103.69,103.87,37080.0,82.6225,82.6941,82.5349,82.6782,37080.0
2019-01-25 15:40:00,103.89,104.2,103.81,104.12,52858.0,82.6941,82.9408,82.6304,82.8772,52858.0
2019-01-25 15:50:00,104.13,104.22,104.01,104.19,184542.0,82.8851,82.9568,82.7896,82.9329,184542.0
2019-01-28 09:30:00,103.88,104.06,103.03,103.91,119928.0,82.6861,82.8294,82.0095,82.71,119928.0
2019-01-28 09:40:00,103.96,104.27,103.91,104.08,10618.0,82.7498,82.9966,82.71,82.8453,10618.0
2019-01-28 09:50:00,104.01,104.12,103.86,103.88,11318.0,82.7896,82.8772,82.6702,82.6861,11318.0
2019-01-28 10:00:00,103.82,104.1,103.65,104.01,30298.0,82.6384,82.8612,82.5031,82.7896,30298.0
2019-01-28 10:10:00,104.05,104.4,104.01,104.11,29590.0,82.8214,83.1,82.7896,82.8692,29590.0
2019-01-28 10:20:00,104.18,104.45,104.09,104.28,29642.0,82.9249,83.1398,82.8533,83.0045,29642.0
2019-01-28 10:30:00,104.29,104.65,104.18,104.57,35986.0,83.0125,83.299,82.9249,83.2354,35986.0
2019-01-28 10:40:00,104.58,104.95,104.58,104.86,33109.0,83.2433,83.5378,83.2433,83.4662,33109.0
2019-01-28 10:50:00,104.93,105.11,104.85,105.07,20990.0,83.5219,83.6652,83.4582,83.6333,20990.0
2019-01-28 11:00:00,105.11,105.37,105.01,105.37,22346.0,83.6652,83.8721,83.5856,83.8721,22346.0
2019-01-28 11:10:00,105.35,105.62,105.34,105.6,32182.0,83.8562,84.0711,83.8483,84.0552,32182.0
2019-01-28 11:20:00,105.61,105.89,105.61,105.87,64206.0,84.0632,84.286,84.0632,84.2701,64206.0
2019-01-28 11:30:00,105.86,105.98,105.78,105.8,18751.0,84.2622,84.3577,84.1985,84.2144,18751.0
2019-01-28 11:40:00,105.78,105.87,105.47,105.47,40991.0,84.1985,84.2701,83.9517,83.9517,40991.0
2019-01-28 11:50:00,105.43,105.84,105.39,105.62,40230.0,83.9199,84.2462,83.8881,84.0711,40230.0
2019-01-28 12:00:00,105.59,105.92,105.59,105.9,24326.0,84.0473,84.3099,84.0473,84.294,24326.0
2019-01-28 12:10:00,105.9,106.1,105.79,105.84,42963.0,84.294,84.4532,84.2064,84.2462,42963.0
2019-01-28 12:20:00,105.82,106.01,105.68,105.73,7346.0,84.2303,84.3816,84.1189,84.1587,7346.0
2019-01-28 12:30:00,105.74,105.92,105.54,105.89,11193.0,84.1666,84.3099,84.0075,84.286,11193.0
2019-01-28 12:40:00,105.89,105.91,105.75,105.9,8600.0,84.286,84.302,84.1746,84.294,8600.0
2019-01-28 12:50:00,105.9,105.98,105.77,105.81,9693.0,84.294,84.3577,84.1905,84.2224,9693.0
2019-01-28 13:00:00,105.84,105.84,105.61,105.65,18712.0,84.2462,84.2462,84.0632,84.095,18712.0
2019-01-28 13:10:00,105.68,105.78,105.56,105.6,6211.0,84.1189,84.1985,84.0234,84.0552,6211.0
2019-01-28 13:20:00,105.56,105.58,105.43,105.56,6996.0,84.0234,84.0393,83.9199,84.0234,6996.0
2019-01-28 13:30:00,105.57,105.78,105.54,105.78,13353.0,84.0313,84.1985,84.0075,84.1985,13353.0
2019-01-28 13:40:00,105.76,105.91,105.62,105.77,9099.0,84.1826,84.302,84.0711,84.1905,9099.0
2019-01-28 13:50:00,105.79,105.94,105.61,105.66,10543.0,84.2064,84.3258,84.0632,84.103,10543.0
2019-01-28 14:00:00,105.68,105.69,105.43,105.43,13906.0,84.1189,84.1268,83.9199,83.9199,13906.0
2019-01-28 14:10:00,105.38,105.52,105.24,105.31,8149.0,83.8801,83.9915,83.7687,83.8244,8149.0
2019-01-28 14:20:00,105.25,105.35,105.15,105.33,10553.0,83.7766,83.8562,83.697,83.8403,10553.0
2019-01-28 14:30:00,105.33,105.38,105.19,105.38,7880.0,83.8403,83.8801,83.7289,83.8801,7880.0
2019-01-28 14:40:00,105.38,105.65,105.33,105.65,7890.0,83.8801,84.095,83.8403,84.095,7890.0
2019-01-28 14:50:00,105.68,105.77,105.64,105.66,12537.0,84.1189,84.1905,84.0871,84.103,12537.0
2019-01-28 15:00:00,105.65,105.8,105.55,105.61,11412.0,84.095,84.2144,84.0154,84.0632,11412.0
2019-01-28 15:10:00,105.62,105.73,105.55,105.63,12232.0,84.0711,84.1587,84.0154,84.0791,12232.0
2019-01-28 15:20:00,105.67,105.75,105.55,105.63,11386.0,84.1109,84.1746,84.0154,84.0791,11386.0
2019-01-28 15:30:00,105.62,105.72,105.48,105.53,20742.0,84.0711,84.1507,83.9597,83.9995,20742.0
2019-01-28 15:40:00,105.56,105.67,105.32,105.32,38444.0,84.0234,84.1109,83.8323,83.8323,38444.0
2019-01-28 15:50:00,105.33,105.7,105.27,105.66,111524.0,83.8403,84.1348,83.7925,84.103,111524.0
2019-01-29 09:30:00,105.68,106.07,105.54,105.8,13826.0,84.1189,84.4293,84.0075,84.2144,13826.0
2019-01-29 09:40:00,105.66,105.66,105.47,105.6,4750.0,84.103,84.103,83.9517,84.0552,4750.0
2019-01-29 09:50:00,105.54,105.87,105.49,105.52,11382.0,84.0075,84.2701,83.9677,83.9915,11382.0
2019-01-29 10:00:00,105.5,105.78,105.5,105.53,21762.0,83.9756,84.1985,83.9756,83.9995,21762.0
2019-01-29 10:10:00,105.5,105.73,105.5,105.62,15935.0,83.9756,84.1587,83.9756,84.0711,15935.0
2019-01-29 10:20:00,105.62,105.73,105.5,105.71,11876.0,84.0711,84.1587,83.9756,84.1428,11876.0
2019-01-29 10:30:00,105.75,105.75,105.5,105.62,7248.0,84.1746,84.1746,83.9756,84.0711,7248.0
2019-01-29 10:40:00,105.59,105.7,105.5,105.57,21657.0,84.0473,84.1348,83.9756,84.0313,21657.0
2019-01-29 10:50:00,105.52,105.58,105.5,105.51,28142.0,83.9915,84.0393,83.9756,83.9836,28142.0
2019-01-29 11:00:00,105.5,105.54,105.33,105.34,35495.0,83.9756,84.0075,83.8403,83.8483,35495.0
2019-01-29 11:10:00,105.35,105.62,105.34,105.51,23141.0,83.8562,84.0711,83.8483,83.9836,23141.0
2019-01-29 11:20:00,105.48,105.48,105.33,105.4,13406.0,83.9597,83.9597,83.8403,83.896,13406.0
2019-01-29 11:30:00,105.44,105.66,105.44,105.61,7308.0,83.9279,84.103,83.9279,84.0632,7308.0
2019-01-29 11:40:00,105.61,105.92,105.57,105.92,6853.0,84.0632,84.3099,84.0313,84.3099,6853.0
2019-01-29 11:50:00,105.9,105.9,105.81,105.86,4400.0,84.294,84.294,84.2224,84.2622,4400.0
2019-01-29 12:00:00,105.85,106.22,105.85,106.2,10213.0,84.2542,84.5487,84.2542,84.5328,10213.0
2019-01-29 12:10:00,106.23,106.42,106.22,106.33,14077.0,84.5567,84.7079,84.5487,84.6363,14077.0
2019-01-29 12:20:00,106.31,106.45,106.28,106.32,11911.0,84.6204,84.7318,84.5965,84.6283,11911.0
2019-01-29 12:30:00,106.28,106.28,106.09,106.09,6984.0,84.5965,84.5965,84.4452,84.4452,6984.0
2019-01-29 12:40:00,106.14,106.24,106.06,106.08,28339.0,84.485,84.5646,84.4214,84.4373,28339.0
2019-01-29 12:50:00,106.04,106.22,106.04,106.08,10894.0,84.4054,84.5487,84.4054,84.4373,10894.0
2019-01-29 13:00:00,106.07,106.12,105.97,106.04,4201.0,84.4293,84.4691,84.3497,84.4054,4201.0
2019-01-29 13:10:00,106.07,106.1,105.94,106.1,10411.0,84.4293,84.4532,84.3258,84.4532,10411.0
2019-01-29 13:20:00,106.15,106.48,106.08,106.46,22416.0,84.493,84.7557,84.4373,84.7398,22416.0
2019-01-29 13:30:00,106.49,106.51,106.3,106.51,14036.0,84.7636,84.7796,84.6124,84.7796,14036.0
2019-01-29 13:40:00,106.47,106.83,106.46,106.61,21726.0,84.7477,85.0343,84.7398,84.8591,21726.0
2019-01-29 13:50:00,106.64,106.9,106.63,106.87,12880.0,84.883,85.09,84.8751,85.0661,12880.0
2019-01-29 14:00:00,106.89,106.94,106.63,106.73,25964.0,85.082,85.1218,84.8751,84.9547,25964.0
2019-01-29 14:10:00,106.73,106.79,106.61,106.67,22662.0,84.9547,85.0024,84.8591,84.9069,22662.0
2019-01-29 14:20:00,106.68,106.93,106.65,106.85,44699.0,84.9149,85.1139,84.891,85.0502,44699.0
2019-01-29 14:30:00,106.83,106.99,106.76,106.95,34056.0,85.0343,85.1616,84.9785,85.1298,34056.0
2019-01-29 14:40:00,106.95,106.98,106.81,106.88,30207.0,85.1298,85.1537,85.0183,85.0741,30207.0
2019-01-29 14:50:00,106.88,106.88,106.73,106.75,25778.0,85.0741,85.0741,84.9547,84.9706,25778.0
2019-01-29 15:00:00,106.77,106.88,106.67,106.83,37544.0,84.9865,85.0741,84.9069,85.0343,37544.0
2019-01-29 15:10:00,106.82,106.86,106.62,106.66,36739.0,85.0263,85.0581,84.8671,84.8989,36739.0
2019-01-29 15:20:00,106.66,106.73,106.4,106.5,65454.0,84.8989,84.9547,84.692,84.7716,65454.0
2019-01-29 15:30:00,106.5,106.6,106.19,106.22,40856.0,84.7716,84.8512,84.5248,84.5487,40856.0
2019-01-29 15:40:00,106.22,106.37,106.02,106.22,61282.0,84.5487,84.6681,84.3895,84.5487,61282.0
2019-01-29 15:50:00,106.23,106.66,106.2,106.64,118680.0,84.5567,84.8989,84.5328,84.883,118680.0
2019-01-30 09:30:00,106.38,107.82,106.38,107.17,24752.0,84.6761,85.8223,84.6761,85.3049,24752.0
2019-01-30 09:40:00,107.25,107.73,107.24,107.43,30686.0,85.3686,85.7506,85.3606,85.5119,30686.0
2019-01-30 09:50:00,107.36,107.92,107.16,107.81,11535.0,85.4561,85.9019,85.2969,85.8143,11535.0
2019-01-30 10:00:00,107.77,108.05,107.67,108.05,11031.0,85.7825,86.0054,85.7029,86.0054,11031.0
2019-01-30 10:10:00,108.05,108.3,107.55,107.56,14843.0,86.0054,86.2044,85.6074,85.6153,14843.0
2019-01-30 10:20:00,107.55,107.96,107.36,107.91,13748.0,85.6074,85.9337,85.4561,85.8939,13748.0
2019-01-30 10:30:00,107.97,108.02,107.58,107.78,9545.0,85.9417,85.9815,85.6312,85.7904,9545.0
2019-01-30 10:40:00,107.78,107.97,107.63,107.94,14785.0,85.7904,85.9417,85.671,85.9178,14785.0
2019-01-30 10:50:00,107.93,108.09,107.71,107.85,13829.0,85.9098,86.0372,85.7347,85.8462,13829.0
2019-01-30 11:00:00,107.81,108.11,107.74,107.93,31408.0,85.8143,86.0531,85.7586,85.9098,31408.0
2019-01-30 11:10:00,107.94,108.08,107.75,107.78,20287.0,85.9178,86.0292,85.7666,85.7904,20287.0
2019-01-30 11:20:00,107.8,107.94,107.55,107.63,17214.0,85.8064,85.9178,85.6074,85.671,17214.0
2019-01-30 11:30:00,107.65,107.74,107.44,107.53,5297.0,85.687,85.7586,85.5198,85.5914,5297.0
2019-01-30 11:40:00,107.56,107.72,107.41,107.41,5844.0,85.6153,85.7427,85.4959,85.4959,5844.0
2019-01-30 11:50:00,107.43,107.73,107.42,107.46,8548.0,85.5119,85.7506,85.5039,85.5357,8548.0
2019-01-30 12:00:00,107.5,107.85,107.5,107.79,7535.0,85.5676,85.8462,85.5676,85.7984,7535.0
2019-01-30 12:10:00,107.85,107.88,107.65,107.76,4650.0,85.8462,85.87,85.687,85.7745,4650.0
2019-01-30 12:20:00,107.69,107.75,107.61,107.71,12570.0,85.7188,85.7666,85.6551,85.7347,12570.0
2019-01-30 12:30:00,107.72,107.81,107.62,107.67,14726.0,85.7427,85.8143,85.6631,85.7029,14726.0
2019-01-30 12:40:00,107.63,108.03,107.63,107.97,20718.0,85.671,85.9894,85.671,85.9417,20718.0
2019-01-30 12:50:00,108.0,108.04,107.64,107.65,8043.0,85.9656,85.9974,85.679,85.687,8043.0
2019-01-30 13:00:00,107.66,107.81,107.59,107.81,11876.0,85.6949,85.8143,85.6392,85.8143,11876.0
2019-01-30 13:10:00,107.86,107.86,107.48,107.48,11960.0,85.8541,85.8541,85.5516,85.5516,11960.0
2019-01-30 13:20:00,107.45,107.52,107.19,107.21,16081.0,85.5278,85.5835,85.3208,85.3367,16081.0
2019-01-30 13:30:00,107.22,107.28,107.04,107.28,7218.0,85.3447,85.3925,85.2014,85.3925,7218.0
2019-01-30 13:40:00,107.22,107.31,107.01,107.01,22070.0,85.3447,85.4163,85.1775,85.1775,22070.0
2019-01-30 13:50:00,107.05,107.16,107.02,107.03,6909.0,85.2094,85.2969,85.1855,85.1935,6909.0
2019-01-30 14:00:00,107.02,107.9,107.0,107.68,30799.0,85.1855,85.886,85.1696,85.7108,30799.0
2019-01-30 14:10:00,107.66,107.97,107.62,107.93,7767.0,85.6949,85.9417,85.6631,85.9098,7767.0
2019-01-30 14:20:00,107.89,108.17,107.65,107.66,13967.0,85.878,86.1009,85.687,85.6949,13967.0
2019-01-30 14:30:00,107.61,107.72,107.49,107.51,5975.0,85.6551,85.7427,85.5596,85.5755,5975.0
2019-01-30 14:40:00,107.57,107.63,107.31,107.56,15362.0,85.6233,85.671,85.4163,85.6153,15362.0
2019-01-30 14:50:00,107.49,107.89,107.36,107.84,12158.0,85.5596,85.878,85.4561,85.8382,12158.0
2019-01-30 15:00:00,107.91,107.91,107.48,107.59,6533.0,85.8939,85.8939,85.5516,85.6392,6533.0
2019-01-30 15:10:00,107.55,107.69,107.43,107.54,11656.0,85.6074,85.7188,85.5119,85.5994,11656.0
2019-01-30 15:20:00,107.56,107.6,107.22,107.33,16342.0,85.6153,85.6472,85.3447,85.4323,16342.0
2019-01-30 15:30:00,107.31,107.47,107.23,107.31,23674.0,85.4163,85.5437,85.3527,85.4163,23674.0
2019-01-30 15:40:00,107.31,107.46,107.2,107.23,39885.0,85.4163,85.5357,85.3288,85.3527,39885.0
2019-01-30 15:50:00,107.21,107.54,107.14,107.45,69459.0,85.3367,85.5994,85.281,85.5278,69459.0
2019-01-31 09:30:00,107.24,107.24,106.39,106.69,18467.0,85.3606,85.3606,84.684,84.9228,18467.0
2019-01-31 09:40:00,106.98,107.28,106.83,107.27,10117.0,85.1537,85.3925,85.0343,85.3845,10117.0
2019-01-31 09:50:00,107.12,107.57,107.09,107.48,14914.0,85.2651,85.6233,85.2412,85.5516,14914.0
2019-01-31 10:00:00,107.56,107.71,107.29,107.64,9116.0,85.6153,85.7347,85.4004,85.679,9116.0
2019-01-31 10:10:00,107.87,107.89,107.55,107.63,16749.0,85.8621,85.878,85.6074,85.671,16749.0
2019-01-31 10:20:00,107.61,107.79,107.52,107.79,20316.0,85.6551,85.7984,85.5835,85.7984,20316.0
2019-01-31 10:30:00,107.83,107.94,107.7,107.94,9529.0,85.8302,85.9178,85.7268,85.9178,9529.0
2019-01-31 10:40:00,107.92,108.17,107.82,107.86,10627.0,85.9019,86.1009,85.8223,85.8541,10627.0
2019-01-31 10:50:00,107.84,107.86,107.61,107.65,16329.0,85.8382,85.8541,85.6551,85.687,16329.0
2019-01-31 11:00:00,107.61,107.91,107.61,107.84,10966.0,85.6551,85.8939,85.6551,85.8382,10966.0
2019-01-31 11:10:00,107.87,108.08,107.87,108.08,9645.0,85.8621,86.0292,85.8621,86.0292,9645.0
2019-01-31 11:20:00,108.12,108.39,108.05,108.38,9221.0,86.0611,86.276,86.0054,86.268,9221.0
2019-01-31 11:30:00,108.37,108.56,108.37,108.53,14694.0,86.2601,86.4113,86.2601,86.3874,14694.0
2019-01-31 11:40:00,108.57,108.87,108.57,108.87,12959.0,86.4193,86.6581,86.4193,86.6581,12959.0
2019-01-31 11:50:00,108.89,108.97,108.73,108.91,29669.0,86.674,86.7377,86.5466,86.6899,29669.0
2019-01-31 12:00:00,108.94,108.95,108.6,108.91,45052.0,86.7138,86.7217,86.4431,86.6899,45052.0
2019-01-31 12:10:00,108.86,109.39,108.84,109.38,21900.0,86.6501,87.072,86.6342,87.064,21900.0
2019-01-31 12:20:00,109.43,109.43,109.09,109.14,26258.0,87.1038,87.1038,86.8332,86.873,26258.0
2019-01-31 12:30:00,109.13,109.21,109.02,109.16,6802.0,86.865,86.9287,86.7775,86.8889,6802.0
2019-01-31 12:40:00,109.14,109.2,108.97,109.04,7906.0,86.873,86.9207,86.7377,86.7934,7906.0
2019-01-31 12:50:00,109.04,109.29,108.99,109.29,6038.0,86.7934,86.9924,86.7536,86.9924,6038.0
2019-01-31 13:00:00,109.29,109.4,109.17,109.18,13954.0,86.9924,87.0799,86.8969,86.9048,13954.0
2019-01-31 13:10:00,109.15,109.3,109.14,109.2,6326.0,86.8809,87.0003,86.873,86.9207,6326.0
2019-01-31 13:20:00,109.23,109.31,109.1,109.16,9939.0,86.9446,87.0083,86.8411,86.8889,9939.0
2019-01-31 13:30:00,109.18,109.25,109.08,109.23,15542.0,86.9048,86.9605,86.8252,86.9446,15542.0
2019-01-31 13:40:00,109.25,109.26,109.11,109.15,59968.0,86.9605,86.9685,86.8491,86.8809,59968.0
2019-01-31 13:50:00,109.15,109.23,108.92,108.96,12994.0,86.8809,86.9446,86.6979,86.7297,12994.0
2019-01-31 14:00:00,108.96,109.16,108.93,109.11,11713.0,86.7297,86.8889,86.7058,86.8491,11713.0
2019-01-31 14:10:00,109.1,109.12,108.9,108.9,8458.0,86.8411,86.8571,86.6819,86.6819,8458.0
2019-01-31 14:20:00,108.89,108.89,108.65,108.68,24047.0,86.674,86.674,86.4829,86.5068,24047.0
2019-01-31 14:30:00,108.69,108.84,108.5,108.53,81529.0,86.5148,86.6342,86.3635,86.3874,81529.0
2019-01-31 14:40:00,108.51,108.63,108.36,108.45,23808.0,86.3715,86.467,86.2521,86.3237,23808.0
2019-01-31 14:50:00,108.45,108.64,108.41,108.48,12829.0,86.3237,86.475,86.2919,86.3476,12829.0
2019-01-31 15:00:00,108.47,108.62,108.37,108.38,14423.0,86.3397,86.4591,86.2601,86.268,14423.0
2019-01-31 15:10:00,108.37,108.44,108.07,108.08,31325.0,86.2601,86.3158,86.0213,86.0292,31325.0
2019-01-31 15:20:00,108.07,108.32,108.03,108.07,64598.0,86.0213,86.2203,85.9894,86.0213,64598.0
2019-01-31 15:30:00,108.09,108.22,107.75,108.02,88457.0,86.0372,86.1407,85.7666,85.9815,88457.0
2019-01-31 15:40:00,108.05,108.27,107.96,108.25,41620.0,86.0054,86.1805,85.9337,86.1646,41620.0
2019-01-31 15:50:00,108.23,108.5,108.22,108.31,228055.0,86.1486,86.3635,86.1407,86.2123,228055.0
2019-02-01 09:30:00,108.55,108.55,108.06,108.32,43745.0,86.4033,86.4033,86.0133,86.2203,43745.0
2019-02-01 09:40:00,108.41,108.65,108.37,108.55,7735.0,86.2919,86.4829,86.2601,86.4033,7735.0
2019-02-01 09:50:00,108.46,108.46,108.03,108.2,19908.0,86.3317,86.3317,85.9894,86.1248,19908.0
2019-02-01 10:00:00,108.28,108.36,108.07,108.24,17479.0,86.1884,86.2521,86.0213,86.1566,17479.0
2019-02-01 10:10:00,108.21,108.45,107.93,108.37,25243.0,86.1327,86.3237,85.9098,86.2601,25243.0
2019-02-01 10:20:00,108.41,108.44,108.19,108.23,9119.0,86.2919,86.3158,86.1168,86.1486,9119.0
2019-02-01 10:30:00,108.3,108.31,107.97,108.0,13000.0,86.2044,86.2123,85.9417,85.9656,13000.0
2019-02-01 10:40:00,108.02,108.04,107.37,107.41,18701.0,85.9815,85.9974,85.4641,85.4959,18701.0
2019-02-01 10:50:00,107.47,107.61,107.01,107.01,27328.0,85.5437,85.6551,85.1775,85.1775,27328.0
2019-02-01 11:00:00,107.01,107.1,106.69,106.8,16610.0,85.1775,85.2492,84.9228,85.0104,16610.0
2019-02-01 11:10:00,106.83,106.95,106.69,106.73,23975.0,85.0343,85.1298,84.9228,84.9547,23975.0
2019-02-01 11:20:00,106.73,106.86,106.39,106.58,59650.0,84.9547,85.0581,84.684,84.8353,59650.0
2019-02-01 11:30:00,106.63,106.89,106.57,106.88,21678.0,84.8751,85.082,84.8273,85.0741,21678.0
2019-02-01 11:40:00,106.9,107.24,106.74,107.22,18040.0,85.09,85.3606,84.9626,85.3447,18040.0
2019-02-01 11:50:00,107.22,107.69,107.17,107.54,16438.0,85.3447,85.7188,85.3049,85.5994,16438.0
2019-02-01 12:00:00,107.52,107.59,107.34,107.55,22577.0,85.5835,85.6392,85.4402,85.6074,22577.0
2019-02-01 12:10:00,107.52,107.67,107.5,107.5,28611.0,85.5835,85.7029,85.5676,85.5676,28611.0
2019-02-01 12:20:00,107.51,107.51,107.24,107.31,12983.0,85.5755,85.5755,85.3606,85.4163,12983.0
2019-02-01 12:30:00,107.29,107.42,107.24,107.27,11608.0,85.4004,85.5039,85.3606,85.3845,11608.0
2019-02-01 12:40:00,107.25,107.54,107.25,107.5,17279.0,85.3686,85.5994,85.3686,85.5676,17279.0
2019-02-01 12:50:00,107.48,107.59,107.39,107.4,8850.0,85.5516,85.6392,85.48,85.488,8850.0
2019-02-01 13:00:00,107.39,107.47,107.31,107.39,9752.0,85.48,85.5437,85.4163,85.48,9752.0
2019-02-01 13:10:00,107.44,107.53,107.35,107.39,17913.0,85.5198,85.5914,85.4482,85.48,17913.0
2019-02-01 13:20:00,107.41,107.74,107.37,107.72,15779.0,85.4959,85.7586,85.4641,85.7427,15779.0
2019-02-01 13:30:00,107.74,107.86,107.69,107.81,20122.0,85.7586,85.8541,85.7188,85.8143,20122.0
2019-02-01 13:40:00,107.84,107.87,107.68,107.78,13530.0,85.8382,85.8621,85.7108,85.7904,13530.0
2019-02-01 13:50:00,107.79,107.89,107.63,107.65,41693.0,85.7984,85.878,85.671,85.687,41693.0
2019-02-01 14:00:00,107.62,107.69,107.52,107.67,17046.0,85.6631,85.7188,85.5835,85.7029,17046.0
2019-02-01 14:10:00,107.64,107.66,107.5,107.58,20411.0,85.679,85.6949,85.5676,85.6312,20411.0
2019-02-01 14:20:00,107.64,107.64,107.53,107.64,20268.0,85.679,85.679,85.5914,85.679,20268.0
2019-02-01 14:30:00,107.66,107.89,107.66,107.7,15872.0,85.6949,85.878,85.6949,85.7268,15872.0
2019-02-01 14:40:00,107.74,107.85,107.64,107.7,8519.0,85.7586,85.8462,85.679,85.7268,8519.0
2019-02-01 14:50:00,107.69,107.77,107.58,107.72,8730.0,85.7188,85.7825,85.6312,85.7427,8730.0
2019-02-01 15:00:00,107.73,107.77,107.54,107.62,13044.0,85.7506,85.7825,85.5994,85.6631,13044.0
2019-02-01 15:10:00,107.59,107.72,107.49,107.66,19896.0,85.6392,85.7427,85.5596,85.6949,19896.0
2019-02-01 15:20:00,107.65,107.78,107.54,107.73,25477.0,85.687,85.7904,85.5994,85.7506,25477.0
2019-02-01 15:30:00,107.75,108.28,107.75,108.24,28401.0,85.7666,86.1884,85.7666,86.1566,28401.0
2019-02-01 15:40:00,108.23,108.45,108.11,108.36,36023.0,86.1486,86.3237,86.0531,86.2521,36023.0
2019-02-01 15:50:00,108.37,108.65,108.27,108.56,95154.0,86.2601,86.4829,86.1805,86.4113,95154.0
2019-02-04 09:30:00,108.41,108.61,107.96,108.01,16728.0,86.2919,86.4511,85.9337,85.9735,16728.0
2019-02-04 09:40:00,107.87,108.06,107.78,108.05,2700.0,85.8621,86.0133,85.7904,86.0054,2700.0
2019-02-04 09:50:00,108.05,108.05,107.83,107.89,4964.0,86.0054,86.0054,85.8302,85.878,4964.0
2019-02-04 10:00:00,107.84,107.84,107.26,107.26,7870.0,85.8382,85.8382,85.3765,85.3765,7870.0
2019-02-04 10:10:00,107.35,107.7,107.26,107.53,3797.0,85.4482,85.7268,85.3765,85.5914,3797.0
2019-02-04 10:20:00,107.51,107.94,107.41,107.94,21019.0,85.5755,85.9178,85.4959,85.9178,21019.0
2019-02-04 10:30:00,107.97,108.31,107.93,108.3,9464.0,85.9417,86.2123,85.9098,86.2044,9464.0
2019-02-04 10:40:00,108.28,108.48,108.15,108.45,42424.0,86.1884,86.3476,86.085,86.3237,42424.0
2019-02-04 10:50:00,108.46,108.49,108.18,108.24,8091.0,86.3317,86.3556,86.1088,86.1566,8091.0
2019-02-04 11:00:00,108.21,108.37,108.08,108.15,7841.0,86.1327,86.2601,86.0292,86.085,7841.0
2019-02-04 11:10:00,108.05,108.13,107.97,108.01,5774.0,86.0054,86.069,85.9417,85.9735,5774.0
2019-02-04 11:20:00,108.04,108.17,107.89,108.17,12902.0,85.9974,86.1009,85.878,86.1009,12902.0
2019-02-04 11:30:00,108.16,108.19,108.08,108.16,19590.0,86.0929,86.1168,86.0292,86.0929,19590.0
2019-02-04 11:40:00,108.14,108.2,107.92,107.94,16974.0,86.077,86.1248,85.9019,85.9178,16974.0
2019-02-04 11:50:00,107.94,108.16,107.86,108.16,13040.0,85.9178,86.0929,85.8541,86.0929,13040.0
2019-02-04 12:00:00,108.15,108.2,108.01,108.2,63761.0,86.085,86.1248,85.9735,86.1248,63761.0
2019-02-04 12:10:00,108.2,108.26,108.08,108.26,16597.0,86.1248,86.1725,86.0292,86.1725,16597.0
2019-02-04 12:20:00,108.24,108.26,108.15,108.16,14024.0,86.1566,86.1725,86.085,86.0929,14024.0
2019-02-04 12:30:00,108.17,108.32,108.16,108.32,18405.0,86.1009,86.2203,86.0929,86.2203,18405.0
2019-02-04 12:40:00,108.33,108.34,108.15,108.16,29099.0,86.2282,86.2362,86.085,86.0929,29099.0
2019-02-04 12:50:00,108.15,108.32,108.12,108.3,46032.0,86.085,86.2203,86.0611,86.2044,46032.0
2019-02-04 13:00:00,108.29,108.61,108.25,108.59,7219.0,86.1964,86.4511,86.1646,86.4352,7219.0
2019-02-04 13:10:00,108.59,108.63,108.25,108.55,63467.0,86.4352,86.467,86.1646,86.4033,63467.0
2019-02-04 13:20:00,108.57,108.76,108.57,108.74,19332.0,86.4193,86.5705,86.4193,86.5546,19332.0
2019-02-04 13:30:00,108.74,108.91,108.67,108.91,39676.0,86.5546,86.6899,86.4989,86.6899,39676.0
2019-02-04 13:40:00,108.91,108.91,108.64,108.64,20651.0,86.6899,86.6899,86.475,86.475,20651.0
2019-02-04 13:50:00,108.6,108.9,108.59,108.84,25243.0,86.4431,86.6819,86.4352,86.6342,25243.0
2019-02-04 14:00:00,108.84,108.91,108.8,108.89,16536.0,86.6342,86.6899,86.6023,86.674,16536.0
2019-02-04 14:10:00,108.88,108.91,108.75,108.83,25348.0,86.666,86.6899,86.5625,86.6262,25348.0
2019-02-04 14:20:00,108.86,108.86,108.78,108.81,13714.0,86.6501,86.6501,86.5864,86.6103,13714.0
2019-02-04 14:30:00,108.81,108.87,108.79,108.85,10137.0,86.6103,86.6581,86.5944,86.6421,10137.0
2019-02-04 14:40:00,108.84,108.84,108.74,108.76,15044.0,86.6342,86.6342,86.5546,86.5705,15044.0
2019-02-04 14:50:00,108.75,108.87,108.73,108.87,15327.0,86.5625,86.6581,86.5466,86.6581,15327.0
2019-02-04 15:00:00,108.86,108.86,108.68,108.68,23303.0,86.6501,86.6501,86.5068,86.5068,23303.0
2019-02-04 15:10:00,108.67,108.92,108.65,108.89,19228.0,86.4989,86.6979,86.4829,86.674,19228.0
2019-02-04 15:20:00,108.9,108.98,108.79,108.97,36833.0,86.6819,86.7456,86.5944,86.7377,36833.0
2019-02-04 15:30:00,108.97,109.0,108.87,108.93,31285.0,86.7377,86.7615,86.6581,86.7058,31285.0
2019-02-04 15:40:00,108.92,109.09,108.9,109.04,27157.0,86.6979,86.8332,86.6819,86.7934,27157.0
2019-02-04 15:50:00,109.03,109.32,108.97,109.27,95496.0,86.7854,87.0162,86.7377,86.9764,95496.0
2019-02-05 09:30:00,109.28,110.23,109.22,109.97,29938.0,86.9844,87.7406,86.9366,87.5336,29938.0
2019-02-05 09:40:00,109.97,110.0,109.51,109.59,34865.0,87.5336,87.5575,87.1675,87.2312,34865.0
2019-02-05 09:50:00,109.64,110.12,109.64,110.05,36347.0,87.271,87.653,87.271,87.5973,36347.0
2019-02-05 10:00:00,110.06,110.16,109.8,109.89,54027.0,87.6053,87.6849,87.3983,87.47,54027.0
2019-02-05 10:10:00,109.85,110.11,109.85,110.04,30470.0,87.4381,87.6451,87.4381,87.5894,30470.0
2019-02-05 10:20:00,109.98,110.03,109.89,109.96,27769.0,87.5416,87.5814,87.47,87.5257,27769.0
2019-02-05 10:30:00,110.01,110.15,109.9,110.02,19589.0,87.5655,87.6769,87.4779,87.5734,19589.0
2019-02-05 10:40:00,110.0,110.19,109.98,109.98,28465.0,87.5575,87.7087,87.5416,87.5416,28465.0
2019-02-05 10:50:00,109.96,110.04,109.89,109.95,14412.0,87.5257,87.5894,87.47,87.5177,14412.0
2019-02-05 11:00:00,109.91,110.02,109.87,109.9,28952.0,87.4859,87.5734,87.454,87.4779,28952.0
2019-02-05 11:10:00,109.91,110.1,109.87,110.1,28998.0,87.4859,87.6371,87.454,87.6371,28998.0
2019-02-05 11:20:00,110.1,110.23,110.05,110.19,20394.0,87.6371,87.7406,87.5973,87.7087,20394.0
2019-02-05 11:30:00,110.22,110.22,109.94,110.12,18716.0,87.7326,87.7326,87.5098,87.653,18716.0
2019-02-05 11:40:00,110.11,110.18,109.92,110.04,25157.0,87.6451,87.7008,87.4938,87.5894,25157.0
2019-02-05 11:50:00,110.05,110.16,109.92,109.95,23000.0,87.5973,87.6849,87.4938,87.5177,23000.0
2019-02-05 12:00:00,109.95,110.05,109.91,110.05,17932.0,87.5177,87.5973,87.4859,87.5973,17932.0
2019-02-05 12:10:00,110.05,110.08,109.91,109.99,16735.0,87.5973,87.6212,87.4859,87.5496,16735.0
2019-02-05 12:20:00,110.04,110.06,109.91,109.95,20198.0,87.5894,87.6053,87.4859,87.5177,20198.0
2019-02-05 12:30:00,109.93,109.97,109.8,109.9,32331.0,87.5018,87.5336,87.3983,87.4779,32331.0
2019-02-05 12:40:00,109.9,109.95,109.72,109.77,27921.0,87.4779,87.5177,87.3346,87.3744,27921.0
2019-02-05 12:50:00,109.81,109.84,109.72,109.8,20277.0,87.4063,87.4302,87.3346,87.3983,20277.0
2019-02-05 13:00:00,109.76,109.77,109.39,109.61,20587.0,87.3665,87.3744,87.072,87.2471,20587.0
2019-02-05 13:10:00,109.59,109.67,109.43,109.66,18403.0,87.2312,87.2948,87.1038,87.2869,18403.0
2019-02-05 13:20:00,109.67,109.71,109.43,109.7,16969.0,87.2948,87.3267,87.1038,87.3187,16969.0
2019-02-05 13:30:00,109.66,109.82,109.44,109.44,23196.0,87.2869,87.4142,87.1118,87.1118,23196.0
2019-02-05 13:40:00,109.36,109.54,109.36,109.54,10248.0,87.0481,87.1914,87.0481,87.1914,10248.0
2019-02-05 13:50:00,109.54,109.54,109.36,109.51,13644.0,87.1914,87.1914,87.0481,87.1675,13644.0
2019-02-05 14:00:00,109.47,109.78,109.44,109.65,18243.0,87.1356,87.3824,87.1118,87.2789,18243.0
2019-02-05 14:10:00,109.65,109.99,109.63,109.98,21486.0,87.2789,87.5496,87.263,87.5416,21486.0
2019-02-05 14:20:00,110.01,110.08,109.81,110.08,22854.0,87.5655,87.6212,87.4063,87.6212,22854.0
2019-02-05 14:30:00,110.08,110.18,109.78,109.79,19968.0,87.6212,87.7008,87.3824,87.3904,19968.0
2019-02-05 14:40:00,109.78,110.06,109.75,110.04,25069.0,87.3824,87.6053,87.3585,87.5894,25069.0
2019-02-05 14:50:00,110.05,110.3,109.99,110.29,36688.0,87.5973,87.7963,87.5496,87.7883,36688.0
2019-02-05 15:00:00,110.3,110.49,110.16,110.44,32179.0,87.7963,87.9475,87.6849,87.9077,32179.0
2019-02-05 15:10:00,110.47,110.58,110.39,110.49,29648.0,87.9316,88.0192,87.8679,87.9475,29648.0
2019-02-05 15:20:00,110.48,110.79,110.47,110.64,53328.0,87.9396,88.1863,87.9316,88.0669,53328.0
2019-02-05 15:30:00,110.65,110.83,110.51,110.76,60086.0,88.0749,88.2182,87.9635,88.1625,60086.0
2019-02-05 15:40:00,110.73,110.79,110.54,110.66,58694.0,88.1386,88.1863,87.9873,88.0829,58694.0
2019-02-05 15:50:00,110.65,111.15,110.61,110.83,165416.0,88.0749,88.4729,88.0431,88.2182,165416.0
2019-02-06 09:30:00,109.75,109.96,106.88,107.53,176609.0,87.3585,87.5257,85.0741,85.5914,176609.0
2019-02-06 09:40:00,107.51,108.72,107.47,108.38,137045.0,85.5755,86.5387,85.5437,86.268,137045.0
2019-02-06 09:50:00,108.37,108.64,108.1,108.4,94806.0,86.2601,86.475,86.0452,86.2839,94806.0
2019-02-06 10:00:00,108.4,108.95,108.35,108.81,105523.0,86.2839,86.7217,86.2441,86.6103,105523.0
2019-02-06 10:10:00,108.82,109.9,108.81,109.65,197619.0,86.6183,87.4779,86.6103,87.2789,197619.0
2019-02-06 10:20:00,109.64,109.75,107.73,108.82,49120.0,87.271,87.3585,85.7506,86.6183,49120.0
2019-02-06 10:30:00,108.75,108.83,108.24,108.58,55418.0,86.5625,86.6262,86.1566,86.4272,55418.0
2019-02-06 10:40:00,108.58,108.74,108.35,108.52,80917.0,86.4272,86.5546,86.2441,86.3795,80917.0
2019-02-06 10:50:00,108.53,109.4,108.37,108.42,52687.0,86.3874,87.0799,86.2601,86.2999,52687.0
2019-02-06 11:00:00,108.44,108.56,108.14,108.28,49055.0,86.3158,86.4113,86.077,86.1884,49055.0
2019-02-06 11:10:00,108.25,108.55,108.0,108.31,44284.0,86.1646,86.4033,85.9656,86.2123,44284.0
2019-02-06 11:20:00,108.38,108.61,108.23,108.45,48101.0,86.268,86.4511,86.1486,86.3237,48101.0
2019-02-06 11:30:00,108.41,108.48,108.26,108.43,82460.0,86.2919,86.3476,86.1725,86.3078,82460.0
2019-02-06 11:40:00,108.43,108.56,108.28,108.36,40378.0,86.3078,86.4113,86.1884,86.2521,40378.0
2019-02-06 11:50:00,108.35,108.35,107.73,108.03,53349.0,86.2441,86.2441,85.7506,85.9894,53349.0
2019-02-06 12:00:00,108.03,108.21,107.95,108.06,59966.0,85.9894,86.1327,85.9258,86.0133,59966.0
2019-02-06 12:10:00,108.04,108.07,107.72,107.92,111770.0,85.9974,86.0213,85.7427,85.9019,111770.0
2019-02-06 12:20:00,107.94,108.14,107.79,108.14,26877.0,85.9178,86.077,85.7984,86.077,26877.0
2019-02-06 12:30:00,108.15,108.29,107.89,108.28,26687.0,86.085,86.1964,85.878,86.1884,26687.0
2019-02-06 12:40:00,108.28,108.44,108.26,108.31,36251.0,86.1884,86.3158,86.1725,86.2123,36251.0
2019-02-06 12:50:00,108.37,108.38,108.09,108.14,22438.0,86.2601,86.268,86.0372,86.077,22438.0
2019-02-06 13:00:00,108.14,108.16,107.89,108.01,19668.0,86.077,86.0929,85.878,85.9735,19668.0
2019-02-06 13:10:00,108.03,108.24,108.0,108.11,48463.0,85.9894,86.1566,85.9656,86.0531,48463.0
2019-02-06 13:20:00,108.07,108.16,107.84,107.99,50966.0,86.0213,86.0929,85.8382,85.9576,50966.0
2019-02-06 13:30:00,107.98,108.09,107.91,108.03,21897.0,85.9496,86.0372,85.8939,85.9894,21897.0
2019-02-06 13:40:00,108.04,108.33,108.03,108.28,46168.0,85.9974,86.2282,85.9894,86.1884,46168.0
2019-02-06 13:50:00,108.28,108.31,107.9,107.91,34502.0,86.1884,86.2123,85.886,85.8939,34502.0
2019-02-06 14:00:00,107.94,108.18,107.93,108.04,31468.0,85.9178,86.1088,85.9098,85.9974,31468.0
2019-02-06 14:10:00,107.97,108.05,107.85,107.86,141984.0,85.9417,86.0054,85.8462,85.8541,141984.0
2019-02-06 14:20:00,107.84,107.96,107.76,107.9,123383.0,85.8382,85.9337,85.7745,85.886,123383.0
2019-02-06 14:30:00,107.91,107.94,107.79,107.8,43581.0,85.8939,85.9178,85.7984,85.8064,43581.0
2019-02-06 14:40:00,107.8,107.9,107.52,107.83,102830.0,85.8064,85.886,85.5835,85.8302,102830.0
2019-02-06 14:50:00,107.84,108.11,107.83,108.09,66143.0,85.8382,86.0531,85.8302,86.0372,66143.0
2019-02-06 15:00:00,108.09,108.1,107.84,107.95,56334.0,86.0372,86.0452,85.8382,85.9258,56334.0
2019-02-06 15:10:00,107.95,107.99,107.88,107.95,46666.0,85.9258,85.9576,85.87,85.9258,46666.0
2019-02-06 15:20:00,107.98,108.02,107.86,107.96,45182.0,85.9496,85.9815,85.8541,85.9337,45182.0
2019-02-06 15:30:00,107.95,107.95,107.82,107.86,65607.0,85.9258,85.9258,85.8223,85.8541,65607.0
2019-02-06 15:40:00,107.86,108.05,107.83,107.94,171432.0,85.8541,86.0054,85.8302,85.9178,171432.0
2019-02-06 15:50:00,107.94,108.04,107.86,107.92,309703.0,85.9178,85.9974,85.8541,85.9019,309703.0
2019-02-07 09:30:00,108.85,109.69,108.17,108.21,149140.0,86.6421,87.3108,86.1009,86.1327,149140.0
2019-02-07 09:40:00,108.27,108.27,107.83,108.0,190790.0,86.1805,86.1805,85.8302,85.9656,190790.0
2019-02-07 09:50:00,108.03,108.44,108.01,108.41,60469.0,85.9894,86.3158,85.9735,86.2919,60469.0
2019-02-07 10:00:00,108.41,108.9,108.25,108.78,65422.0,86.2919,86.6819,86.1646,86.5864,65422.0
2019-02-07 10:10:00,108.82,109.56,108.81,109.44,42791.0,86.6183,87.2073,86.6103,87.1118,42791.0
2019-02-07 10:20:00,109.44,109.75,109.41,109.52,60596.0,87.1118,87.3585,87.0879,87.1754,60596.0
2019-02-07 10:30:00,109.55,110.17,109.44,110.17,122274.0,87.1993,87.6928,87.1118,87.6928,122274.0
2019-02-07 10:40:00,110.17,110.49,110.16,110.32,48063.0,87.6928,87.9475,87.6849,87.8122,48063.0
2019-02-07 10:50:00,110.33,110.84,110.31,110.84,71401.0,87.8202,88.2261,87.8043,88.2261,71401.0
2019-02-07 11:00:00,110.84,110.96,110.59,110.96,53379.0,88.2261,88.3217,88.0271,88.3217,53379.0
2019-02-07 11:10:00,110.96,110.97,110.64,110.68,38935.0,88.3217,88.3296,88.0669,88.0988,38935.0
2019-02-07 11:20:00,110.59,110.59,110.12,110.39,82146.0,88.0271,88.0271,87.653,87.8679,82146.0
2019-02-07 11:30:00,110.39,110.57,109.99,109.99,29040.0,87.8679,88.0112,87.5496,87.5496,29040.0
2019-02-07 11:40:00,110.0,110.06,109.81,109.9,21040.0,87.5575,87.6053,87.4063,87.4779,21040.0
2019-02-07 11:50:00,109.92,109.92,109.42,109.42,30412.0,87.4938,87.4938,87.0958,87.0958,30412.0
2019-02-07 12:00:00,109.4,109.58,109.1,109.1,21819.0,87.0799,87.2232,86.8411,86.8411,21819.0
2019-02-07 12:10:00,109.14,109.51,108.97,109.51,22574.0,86.873,87.1675,86.7377,87.1675,22574.0
2019-02-07 12:20:00,109.51,109.55,109.14,109.28,20229.0,87.1675,87.1993,86.873,86.9844,20229.0
2019-02-07 12:30:00,109.26,109.36,109.11,109.12,15242.0,86.9685,87.0481,86.8491,86.8571,15242.0
2019-02-07 12:40:00,109.06,109.09,108.83,108.84,18153.0,86.8093,86.8332,86.6262,86.6342,18153.0
2019-02-07 12:50:00,108.88,109.17,108.85,109.15,22210.0,86.666,86.8969,86.6421,86.8809,22210.0
2019-02-07 13:00:00,109.16,109.47,109.1,109.43,28634.0,86.8889,87.1356,86.8411,87.1038,28634.0
2019-02-07 13:10:00,109.48,109.63,109.27,109.33,41163.0,87.1436,87.263,86.9764,87.0242,41163.0
2019-02-07 13:20:00,109.38,109.6,109.37,109.49,25175.0,87.064,87.2391,87.056,87.1516,25175.0
2019-02-07 13:30:00,109.5,109.75,109.5,109.64,18270.0,87.1595,87.3585,87.1595,87.271,18270.0
2019-02-07 13:40:00,109.65,109.84,109.42,109.49,37402.0,87.2789,87.4302,87.0958,87.1516,37402.0
2019-02-07 13:50:00,109.51,109.71,109.5,109.52,32747.0,87.1675,87.3267,87.1595,87.1754,32747.0
2019-02-07 14:00:00,109.49,109.72,109.39,109.59,23982.0,87.1516,87.3346,87.072,87.2312,23982.0
2019-02-07 14:10:00,109.61,109.77,109.58,109.76,22225.0,87.2471,87.3744,87.2232,87.3665,22225.0
2019-02-07 14:20:00,109.75,109.97,109.64,109.97,70796.0,87.3585,87.5336,87.271,87.5336,70796.0
2019-02-07 14:30:00,109.99,110.05,109.86,109.97,40107.0,87.5496,87.5973,87.4461,87.5336,40107.0
2019-02-07 14:40:00,109.96,110.08,109.76,109.76,29170.0,87.5257,87.6212,87.3665,87.3665,29170.0
2019-02-07 14:50:00,109.76,109.94,109.76,109.89,19562.0,87.3665,87.5098,87.3665,87.47,19562.0
2019-02-07 15:00:00,109.9,109.91,109.65,109.79,20735.0,87.4779,87.4859,87.2789,87.3904,20735.0
2019-02-07 15:10:00,109.76,109.8,109.63,109.7,29042.0,87.3665,87.3983,87.263,87.3187,29042.0
2019-02-07 15:20:00,109.73,109.94,109.73,109.77,34587.0,87.3426,87.5098,87.3426,87.3744,34587.0
2019-02-07 15:30:00,109.78,110.05,109.66,110.0,47802.0,87.3824,87.5973,87.2869,87.5575,47802.0
2019-02-07 15:40:00,109.99,110.43,109.98,110.22,89449.0,87.5496,87.8998,87.5416,87.7326,89449.0
2019-02-07 15:50:00,110.22,110.28,109.98,110.05,142147.0,87.7326,87.7804,87.5416,87.5973,142147.0
2019-02-08 09:30:00,110.13,110.47,109.33,110.39,25196.0,87.661,87.9316,87.0242,87.8679,25196.0
2019-02-08 09:40:00,110.6,111.73,110.59,111.72,42820.0,88.0351,88.9346,88.0271,88.9266,42820.0
2019-02-08 09:50:00,111.7,111.7,110.98,111.23,35199.0,88.9107,88.9107,88.3376,88.5366,35199.0
2019-02-08 10:00:00,111.2,111.2,110.71,110.8,43444.0,88.5127,88.5127,88.1227,88.1943,43444.0
2019-02-08 10:10:00,110.78,110.96,110.7,110.84,41507.0,88.1784,88.3217,88.1147,88.2261,41507.0
2019-02-08 10:20:00,110.84,111.11,110.74,110.84,28019.0,88.2261,88.441,88.1465,88.2261,28019.0
2019-02-08 10:30:00,110.76,111.03,110.74,111.03,33960.0,88.1625,88.3774,88.1465,88.3774,33960.0
2019-02-08 10:40:00,111.06,111.07,110.83,110.84,14733.0,88.4012,88.4092,88.2182,88.2261,14733.0
2019-02-08 10:50:00,110.85,111.1,110.85,111.04,16421.0,88.2341,88.4331,88.2341,88.3853,16421.0
2019-02-08 11:00:00,111.02,111.02,110.81,110.97,80266.0,88.3694,88.3694,88.2023,88.3296,80266.0
2019-02-08 11:10:00,110.99,110.99,110.7,110.79,33277.0,88.3455,88.3455,88.1147,88.1863,33277.0
2019-02-08 11:20:00,110.83,111.02,110.83,110.94,24313.0,88.2182,88.3694,88.2182,88.3057,24313.0
2019-02-08 11:30:00,110.99,111.14,110.87,110.91,18126.0,88.3455,88.4649,88.25,88.2819,18126.0
2019-02-08 11:40:00,110.91,111.0,110.83,110.9,16934.0,88.2819,88.3535,88.2182,88.2739,16934.0
2019-02-08 11:50:00,110.91,110.98,110.81,110.93,13260.0,88.2819,88.3376,88.2023,88.2978,13260.0
2019-02-08 12:00:00,110.94,110.97,110.74,110.86,36171.0,88.3057,88.3296,88.1465,88.2421,36171.0
2019-02-08 12:10:00,110.82,110.98,110.74,110.89,71571.0,88.2102,88.3376,88.1465,88.2659,71571.0
2019-02-08 12:20:00,110.9,111.09,110.8,111.01,13849.0,88.2739,88.4251,88.1943,88.3614,13849.0
2019-02-08 12:30:00,110.99,111.08,110.97,111.07,18340.0,88.3455,88.4172,88.3296,88.4092,18340.0
2019-02-08 12:40:00,111.08,111.11,111.01,111.05,9297.0,88.4172,88.441,88.3614,88.3933,9297.0
2019-02-08 12:50:00,111.08,111.21,111.07,111.21,8310.0,88.4172,88.5206,88.4092,88.5206,8310.0
2019-02-08 13:00:00,111.25,111.31,111.17,111.31,14432.0,88.5525,88.6002,88.4888,88.6002,14432.0
2019-02-08 13:10:00,111.31,111.31,111.18,111.2,14981.0,88.6002,88.6002,88.4968,88.5127,14981.0
2019-02-08 13:20:00,111.21,111.24,111.09,111.23,12991.0,88.5206,88.5445,88.4251,88.5366,12991.0
2019-02-08 13:30:00,111.22,111.38,111.2,111.29,17912.0,88.5286,88.656,88.5127,88.5843,17912.0
2019-02-08 13:40:00,111.29,111.55,111.28,111.46,27108.0,88.5843,88.7913,88.5764,88.7196,27108.0
2019-02-08 13:50:00,111.48,111.48,111.37,111.41,14672.0,88.7356,88.7356,88.648,88.6798,14672.0
2019-02-08 14:00:00,111.42,111.59,111.4,111.51,23562.0,88.6878,88.8231,88.6719,88.7594,23562.0
2019-02-08 14:10:00,111.52,111.54,111.37,111.54,23956.0,88.7674,88.7833,88.648,88.7833,23956.0
2019-02-08 14:20:00,111.54,111.73,111.49,111.67,19316.0,88.7833,88.9346,88.7435,88.8868,19316.0
2019-02-08 14:30:00,111.67,111.91,111.64,111.89,27563.0,88.8868,89.0778,88.8629,89.0619,27563.0
2019-02-08 14:40:00,111.89,112.1,111.88,112.04,43129.0,89.0619,89.2291,89.0539,89.1813,43129.0
2019-02-08 14:50:00,112.04,112.14,111.77,111.92,33397.0,89.1813,89.2609,88.9664,89.0858,33397.0
2019-02-08 15:00:00,111.89,112.08,111.88,112.03,34606.0,89.0619,89.2131,89.0539,89.1733,34606.0
2019-02-08 15:10:00,112.03,112.16,112.0,112.1,33980.0,89.1733,89.2768,89.1495,89.2291,33980.0
2019-02-08 15:20:00,112.1,112.13,112.0,112.12,39939.0,89.2291,89.2529,89.1495,89.245,39939.0
2019-02-08 15:30:00,112.11,112.12,111.98,112.03,50598.0,89.237,89.245,89.1335,89.1733,50598.0
2019-02-08 15:40:00,112.0,112.07,111.97,112.01,74917.0,89.1495,89.2052,89.1256,89.1574,74917.0
2019-02-08 15:50:00,112.01,112.46,111.98,112.36,254982.0,89.1574,89.5156,89.1335,89.436,254982.0
2019-02-11 09:30:00,112.04,113.37,112.04,113.37,37381.0,89.1813,90.24,89.1813,90.24,37381.0
2019-02-11 09:40:00,113.43,113.58,113.32,113.41,32775.0,90.2877,90.4071,90.2002,90.2718,32775.0
2019-02-11 09:50:00,113.41,113.89,113.37,113.88,35758.0,90.2718,90.6539,90.24,90.6459,35758.0
2019-02-11 10:00:00,113.88,113.91,113.65,113.81,54580.0,90.6459,90.6698,90.4628,90.5902,54580.0
2019-02-11 10:10:00,113.78,114.31,113.73,114.09,82341.0,90.5663,90.9882,90.5265,90.8131,82341.0
2019-02-11 10:20:00,114.09,114.35,113.93,114.12,54967.0,90.8131,91.02,90.6857,90.8369,54967.0
2019-02-11 10:30:00,114.06,114.23,113.95,114.22,46104.0,90.7892,90.9245,90.7016,90.9165,46104.0
2019-02-11 10:40:00,114.23,114.46,114.01,114.39,45451.0,90.9245,91.1076,90.7494,91.0519,45451.0
2019-02-11 10:50:00,114.38,114.43,113.65,113.66,32339.0,91.0439,91.0837,90.4628,90.4708,32339.0
2019-02-11 11:00:00,113.7,113.76,113.56,113.62,28340.0,90.5026,90.5504,90.3912,90.439,28340.0
2019-02-11 11:10:00,113.58,113.63,113.43,113.61,34883.0,90.4071,90.4469,90.2877,90.431,34883.0
2019-02-11 11:20:00,113.61,113.64,113.39,113.64,59235.0,90.431,90.4549,90.2559,90.4549,59235.0
2019-02-11 11:30:00,113.64,113.64,113.11,113.41,40922.0,90.4549,90.4549,90.033,90.2718,40922.0
2019-02-11 11:40:00,113.42,113.49,113.19,113.45,28513.0,90.2798,90.3355,90.0967,90.3036,28513.0
2019-02-11 11:50:00,113.46,113.57,113.19,113.22,20048.0,90.3116,90.3992,90.0967,90.1206,20048.0
2019-02-11 12:00:00,113.24,113.47,112.99,113.47,46749.0,90.1365,90.3196,89.9375,90.3196,46749.0
2019-02-11 12:10:00,113.42,113.45,113.02,113.02,13387.0,90.2798,90.3036,89.9614,89.9614,13387.0
2019-02-11 12:20:00,113.02,113.15,112.96,113.09,13174.0,89.9614,90.0648,89.9136,90.0171,13174.0
2019-02-11 12:30:00,113.04,113.17,113.02,113.15,6789.0,89.9773,90.0808,89.9614,90.0648,6789.0
2019-02-11 12:40:00,113.17,113.26,113.03,113.25,12368.0,90.0808,90.1524,89.9693,90.1444,12368.0
2019-02-11 12:50:00,113.27,113.47,113.24,113.47,21346.0,90.1604,90.3196,90.1365,90.3196,21346.0
2019-02-11 13:00:00,113.47,113.47,113.32,113.32,30491.0,90.3196,90.3196,90.2002,90.2002,30491.0
2019-02-11 13:10:00,113.3,113.3,113.12,113.21,14404.0,90.1842,90.1842,90.041,90.1126,14404.0
2019-02-11 13:20:00,113.23,113.25,113.1,113.15,16333.0,90.1285,90.1444,90.025,90.0648,16333.0
2019-02-11 13:30:00,113.16,113.22,113.02,113.05,8803.0,90.0728,90.1206,89.9614,89.9852,8803.0
2019-02-11 13:40:00,113.07,113.09,112.94,112.98,15785.0,90.0012,90.0171,89.8977,89.9295,15785.0
2019-02-11 13:50:00,112.98,113.0,112.91,112.98,20753.0,89.9295,89.9454,89.8738,89.9295,20753.0
2019-02-11 14:00:00,112.99,113.03,112.96,113.0,12249.0,89.9375,89.9693,89.9136,89.9454,12249.0
2019-02-11 14:10:00,112.99,113.12,112.94,113.0,16480.0,89.9375,90.041,89.8977,89.9454,16480.0
2019-02-11 14:20:00,113.01,113.11,112.98,113.02,9470.0,89.9534,90.033,89.9295,89.9614,9470.0
2019-02-11 14:30:00,112.99,113.14,112.95,113.09,16016.0,89.9375,90.0569,89.9056,90.0171,16016.0
2019-02-11 14:40:00,113.09,113.23,113.06,113.07,27447.0,90.0171,90.1285,89.9932,90.0012,27447.0
2019-02-11 14:50:00,113.08,113.24,113.06,113.22,19200.0,90.0091,90.1365,89.9932,90.1206,19200.0
2019-02-11 15:00:00,113.22,113.3,113.15,113.3,23534.0,90.1206,90.1842,90.0648,90.1842,23534.0
2019-02-11 15:10:00,113.29,113.43,113.25,113.28,18983.0,90.1763,90.2877,90.1444,90.1683,18983.0
2019-02-11 15:20:00,113.29,113.46,113.27,113.4,32485.0,90.1763,90.3116,90.1604,90.2638,32485.0
2019-02-11 15:30:00,113.41,113.43,113.23,113.25,53486.0,90.2718,90.2877,90.1285,90.1444,53486.0
2019-02-11 15:40:00,113.24,113.24,113.0,113.19,83794.0,90.1365,90.1365,89.9454,90.0967,83794.0
2019-02-11 15:50:00,113.19,113.5,113.13,113.25,171022.0,90.0967,90.3434,90.0489,90.1444,171022.0
2019-02-12 09:30:00,113.54,113.55,113.22,113.22,43135.0,90.3753,90.3832,90.1206,90.1206,43135.0
2019-02-12 09:40:00,113.18,113.27,112.7,113.25,23594.0,90.0887,90.1604,89.7067,90.1444,23594.0
2019-02-12 09:50:00,113.25,113.29,112.83,112.97,23620.0,90.1444,90.1763,89.8101,89.9216,23620.0
2019-02-12 10:00:00,112.89,112.95,112.36,112.4,25296.0,89.8579,89.9056,89.436,89.4679,25296.0
2019-02-12 10:10:00,112.41,112.72,112.39,112.45,24580.0,89.4758,89.7226,89.4599,89.5077,24580.0
2019-02-12 10:20:00,112.43,112.55,112.3,112.39,13552.0,89.4917,89.5873,89.3883,89.4599,13552.0
2019-02-12 10:30:00,112.35,112.36,111.83,112.09,26687.0,89.4281,89.436,89.0142,89.2211,26687.0
2019-02-12 10:40:00,112.09,112.22,111.97,112.07,19861.0,89.2211,89.3246,89.1256,89.2052,19861.0
2019-02-12 10:50:00,112.0,112.0,111.54,111.83,32748.0,89.1495,89.1495,88.7833,89.0142,32748.0
2019-02-12 11:00:00,111.9,112.47,111.87,112.47,31928.0,89.0699,89.5236,89.046,89.5236,31928.0
2019-02-12 11:10:00,112.4,112.45,111.71,111.72,21606.0,89.4679,89.5077,88.9186,88.9266,21606.0
2019-02-12 11:20:00,111.73,111.79,111.52,111.71,24204.0,88.9346,88.9823,88.7674,88.9186,24204.0
2019-02-12 11:30:00,111.7,111.74,111.56,111.62,11725.0,88.9107,88.9425,88.7992,88.847,11725.0
2019-02-12 11:40:00,111.6,111.69,111.6,111.62,12435.0,88.8311,88.9027,88.8311,88.847,12435.0
2019-02-12 11:50:00,111.63,112.05,111.63,112.05,13292.0,88.855,89.1893,88.855,89.1893,13292.0
2019-02-12 12:00:00,112.01,112.14,111.94,112.0,24817.0,89.1574,89.2609,89.1017,89.1495,24817.0
2019-02-12 12:10:00,112.01,112.09,111.96,111.97,25051.0,89.1574,89.2211,89.1176,89.1256,25051.0
2019-02-12 12:20:00,111.96,111.98,111.65,111.75,24128.0,89.1176,89.1335,88.8709,88.9505,24128.0
2019-02-12 12:30:00,111.76,112.14,111.76,111.96,14230.0,88.9584,89.2609,88.9584,89.1176,14230.0
2019-02-12 12:40:00,111.95,111.98,111.75,111.8,26510.0,89.1097,89.1335,88.9505,88.9903,26510.0
2019-02-12 12:50:00,111.79,111.92,111.67,111.75,12283.0,88.9823,89.0858,88.8868,88.9505,12283.0
2019-02-12 13:00:00,111.73,111.86,111.72,111.86,10531.0,88.9346,89.038,88.9266,89.038,10531.0
2019-02-12 13:10:00,111.85,111.97,111.85,111.89,6470.0,89.0301,89.1256,89.0301,89.0619,6470.0
2019-02-12 13:20:00,111.89,112.09,111.89,112.08,9309.0,89.0619,89.2211,89.0619,89.2131,9309.0
2019-02-12 13:30:00,112.11,112.2,112.07,112.16,11865.0,89.237,89.3087,89.2052,89.2768,11865.0
2019-02-12 13:40:00,112.16,112.32,112.1,112.32,14081.0,89.2768,89.4042,89.2291,89.4042,14081.0
2019-02-12 13:50:00,112.31,112.31,112.2,112.25,14852.0,89.3962,89.3962,89.3087,89.3485,14852.0
2019-02-12 14:00:00,112.24,112.24,112.08,112.1,22952.0,89.3405,89.3405,89.2131,89.2291,22952.0
2019-02-12 14:10:00,112.03,112.06,111.87,112.01,17212.0,89.1733,89.1972,89.046,89.1574,17212.0
2019-02-12 14:20:00,112.04,112.18,112.04,112.14,14476.0,89.1813,89.2927,89.1813,89.2609,14476.0
2019-02-12 14:30:00,112.13,112.23,112.12,112.12,11094.0,89.2529,89.3325,89.245,89.245,11094.0
2019-02-12 14:40:00,112.14,112.29,112.14,112.2,13705.0,89.2609,89.3803,89.2609,89.3087,13705.0
2019-02-12 14:50:00,112.18,112.41,112.18,112.39,17788.0,89.2927,89.4758,89.2927,89.4599,17788.0
2019-02-12 15:00:00,112.4,112.44,112.34,112.34,13586.0,89.4679,89.4997,89.4201,89.4201,13586.0
2019-02-12 15:10:00,112.34,112.37,112.02,112.18,58255.0,89.4201,89.444,89.1654,89.2927,58255.0
2019-02-12 15:20:00,112.18,112.31,112.16,112.26,16164.0,89.2927,89.3962,89.2768,89.3564,16164.0
2019-02-12 15:30:00,112.25,112.25,111.79,111.84,28413.0,89.3485,89.3485,88.9823,89.0221,28413.0
2019-02-12 15:40:00,111.84,111.92,111.49,111.61,60336.0,89.0221,89.0858,88.7435,88.839,60336.0
2019-02-12 15:50:00,111.61,111.77,111.52,111.61,114122.0,88.839,88.9664,88.7674,88.839,114122.0
2019-02-13 09:30:00,110.71,112.42,110.26,112.14,42545.0,88.1227,89.4838,87.7645,89.2609,42545.0
2019-02-13 09:40:00,112.16,112.26,111.7,111.82,59589.0,89.2768,89.3564,88.9107,89.0062,59589.0
2019-02-13 09:50:00,111.73,111.92,111.05,111.08,35587.0,88.9346,89.0858,88.3933,88.4172,35587.0
2019-02-13 10:00:00,110.94,111.65,110.86,111.57,43265.0,88.3057,88.8709,88.2421,88.8072,43265.0
2019-02-13 10:10:00,111.66,111.94,111.6,111.92,22307.0,88.8788,89.1017,88.8311,89.0858,22307.0
2019-02-13 10:20:00,111.89,112.29,111.83,112.22,20405.0,89.0619,89.3803,89.0142,89.3246,20405.0
2019-02-13 10:30:00,112.27,112.47,112.25,112.27,24654.0,89.3644,89.5236,89.3485,89.3644,24654.0
2019-02-13 10:40:00,112.23,112.44,112.18,112.33,13399.0,89.3325,89.4997,89.2927,89.4121,13399.0
2019-02-13 10:50:00,112.38,112.45,112.15,112.26,12217.0,89.4519,89.5077,89.2689,89.3564,12217.0
2019-02-13 11:00:00,112.26,112.49,112.26,112.4,12994.0,89.3564,89.5395,89.3564,89.4679,12994.0
2019-02-13 11:10:00,112.42,112.49,112.21,112.22,11607.0,89.4838,89.5395,89.3166,89.3246,11607.0
2019-02-13 11:20:00,112.18,112.21,111.95,112.0,6536.0,89.2927,89.3166,89.1097,89.1495,6536.0
2019-02-13 11:30:00,111.95,111.96,111.75,111.86,9484.0,89.1097,89.1176,88.9505,89.038,9484.0
2019-02-13 11:40:00,111.83,111.93,111.75,111.93,9923.0,89.0142,89.0937,88.9505,89.0937,9923.0
2019-02-13 11:50:00,111.94,112.12,111.9,112.12,8147.0,89.1017,89.245,89.0699,89.245,8147.0
2019-02-13 12:00:00,112.07,112.16,112.0,112.16,5041.0,89.2052,89.2768,89.1495,89.2768,5041.0
2019-02-13 12:10:00,112.11,112.18,112.05,112.15,8300.0,89.237,89.2927,89.1893,89.2689,8300.0
2019-02-13 12:20:00,112.15,112.19,112.05,112.08,5103.0,89.2689,89.3007,89.1893,89.2131,5103.0
2019-02-13 12:30:00,112.04,112.17,111.97,112.04,8219.0,89.1813,89.2848,89.1256,89.1813,8219.0
2019-02-13 12:40:00,112.01,112.11,111.94,112.11,4600.0,89.1574,89.237,89.1017,89.237,4600.0
2019-02-13 12:50:00,112.05,112.05,111.92,112.01,5106.0,89.1893,89.1893,89.0858,89.1574,5106.0
2019-02-13 13:00:00,112.01,112.11,111.91,112.1,6402.0,89.1574,89.237,89.0778,89.2291,6402.0
2019-02-13 13:10:00,112.08,112.2,112.04,112.08,4407.0,89.2131,89.3087,89.1813,89.2131,4407.0
2019-02-13 13:20:00,112.1,112.21,112.07,112.12,8202.0,89.2291,89.3166,89.2052,89.245,8202.0
2019-02-13 13:30:00,112.14,112.16,111.92,112.04,8079.0,89.2609,89.2768,89.0858,89.1813,8079.0
2019-02-13 13:40:00,112.09,112.12,111.96,112.03,6615.0,89.2211,89.245,89.1176,89.1733,6615.0
2019-02-13 13:50:00,112.02,112.15,111.73,111.8,16443.0,89.1654,89.2689,88.9346,88.9903,16443.0
2019-02-13 14:00:00,111.78,112.16,111.77,112.03,34599.0,88.9744,89.2768,88.9664,89.1733,34599.0
2019-02-13 14:10:00,112.02,112.06,111.83,111.94,24361.0,89.1654,89.1972,89.0142,89.1017,24361.0
2019-02-13 14:20:00,111.92,111.99,111.79,111.92,53478.0,89.0858,89.1415,88.9823,89.0858,53478.0
2019-02-13 14:30:00,111.93,112.0,111.89,111.97,14074.0,89.0937,89.1495,89.0619,89.1256,14074.0
2019-02-13 14:40:00,111.98,111.99,111.88,111.95,16999.0,89.1335,89.1415,89.0539,89.1097,16999.0
2019-02-13 14:50:00,111.96,112.13,111.88,111.89,18385.0,89.1176,89.2529,89.0539,89.0619,18385.0
2019-02-13 15:00:00,111.88,112.01,111.88,111.92,25950.0,89.0539,89.1574,89.0539,89.0858,25950.0
2019-02-13 15:10:00,111.94,111.99,111.88,111.88,23842.0,89.1017,89.1415,89.0539,89.0539,23842.0
2019-02-13 15:20:00,111.85,111.99,111.81,111.83,32670.0,89.0301,89.1415,88.9982,89.0142,32670.0
2019-02-13 15:30:00,111.83,111.95,111.75,111.81,28790.0,89.0142,89.1097,88.9505,88.9982,28790.0
2019-02-13 15:40:00,111.81,112.17,111.81,112.15,51857.0,88.9982,89.2848,88.9982,89.2689,51857.0
2019-02-13 15:50:00,112.15,112.36,112.08,112.16,118790.0,89.2689,89.436,89.2131,89.2768,118790.0
2019-02-14 09:30:00,112.19,113.04,111.91,112.96,27569.0,89.3007,89.9773,89.0778,89.9136,27569.0
2019-02-14 09:40:00,113.04,113.48,112.99,113.43,32251.0,89.9773,90.3275,89.9375,90.2877,32251.0
2019-02-14 09:50:00,113.47,113.86,113.37,113.67,31287.0,90.3196,90.63,90.24,90.4787,31287.0
2019-02-14 10:00:00,113.61,114.19,113.61,114.07,20152.0,90.431,90.8927,90.431,90.7971,20152.0
2019-02-14 10:10:00,114.05,114.53,114.0,114.4,35179.0,90.7812,91.1633,90.7414,91.0598,35179.0
2019-02-14 10:20:00,114.37,114.76,114.33,114.63,65921.0,91.0359,91.3464,91.0041,91.2429,65921.0
2019-02-14 10:30:00,114.61,114.74,113.72,113.93,38229.0,91.227,91.3304,90.5185,90.6857,38229.0
2019-02-14 10:40:00,113.88,114.04,113.74,114.01,18566.0,90.6459,90.7733,90.5345,90.7494,18566.0
2019-02-14 10:50:00,114.04,114.23,113.63,113.64,17737.0,90.7733,90.9245,90.4469,90.4549,17737.0
2019-02-14 11:00:00,113.62,113.7,113.46,113.53,24782.0,90.439,90.5026,90.3116,90.3673,24782.0
2019-02-14 11:10:00,113.53,113.8,113.42,113.67,82074.0,90.3673,90.5822,90.2798,90.4787,82074.0
2019-02-14 11:20:00,113.69,113.82,113.48,113.81,75021.0,90.4947,90.5981,90.3275,90.5902,75021.0
2019-02-14 11:30:00,113.81,113.84,113.29,113.34,15449.0,90.5902,90.6141,90.1763,90.2161,15449.0
2019-02-14 11:40:00,113.27,113.43,113.23,113.37,39421.0,90.1604,90.2877,90.1285,90.24,39421.0
2019-02-14 11:50:00,113.37,113.46,113.01,113.12,24407.0,90.24,90.3116,89.9534,90.041,24407.0
2019-02-14 12:00:00,113.15,113.29,112.94,113.22,30170.0,90.0648,90.1763,89.8977,90.1206,30170.0
2019-02-14 12:10:00,113.23,113.5,113.2,113.46,19653.0,90.1285,90.3434,90.1046,90.3116,19653.0
2019-02-14 12:20:00,113.46,113.92,113.46,113.92,10913.0,90.3116,90.6777,90.3116,90.6777,10913.0
2019-02-14 12:30:00,113.89,113.99,113.86,113.97,9244.0,90.6539,90.7335,90.63,90.7175,9244.0
2019-02-14 12:40:00,113.97,113.99,113.77,113.79,12352.0,90.7175,90.7335,90.5583,90.5743,12352.0
2019-02-14 12:50:00,113.77,113.96,113.75,113.94,12969.0,90.5583,90.7096,90.5424,90.6937,12969.0
2019-02-14 13:00:00,113.96,114.05,113.88,113.88,17481.0,90.7096,90.7812,90.6459,90.6459,17481.0
2019-02-14 13:10:00,113.89,114.13,113.74,114.08,12123.0,90.6539,90.8449,90.5345,90.8051,12123.0
2019-02-14 13:20:00,114.06,114.23,114.03,114.21,18053.0,90.7892,90.9245,90.7653,90.9086,18053.0
2019-02-14 13:30:00,114.21,114.27,114.06,114.06,18675.0,90.9086,90.9563,90.7892,90.7892,18675.0
2019-02-14 13:40:00,114.01,114.2,114.0,114.19,9447.0,90.7494,90.9006,90.7414,90.8927,9447.0
2019-02-14 13:50:00,114.2,114.24,113.99,113.99,10859.0,90.9006,90.9325,90.7335,90.7335,10859.0
2019-02-14 14:00:00,113.98,114.14,113.93,113.93,15235.0,90.7255,90.8529,90.6857,90.6857,15235.0
2019-02-14 14:10:00,113.92,113.93,113.63,113.72,36344.0,90.6777,90.6857,90.4469,90.5185,36344.0
2019-02-14 14:20:00,113.73,113.82,113.68,113.75,13116.0,90.5265,90.5981,90.4867,90.5424,13116.0
2019-02-14 14:30:00,113.75,113.78,113.68,113.76,20060.0,90.5424,90.5663,90.4867,90.5504,20060.0
2019-02-14 14:40:00,113.78,113.88,113.7,113.71,12035.0,90.5663,90.6459,90.5026,90.5106,12035.0
2019-02-14 14:50:00,113.72,113.72,113.53,113.58,22696.0,90.5185,90.5185,90.3673,90.4071,22696.0
2019-02-14 15:00:00,113.61,113.9,113.6,113.8,25004.0,90.431,90.6618,90.423,90.5822,25004.0
2019-02-14 15:10:00,113.78,113.82,113.64,113.76,27350.0,90.5663,90.5981,90.4549,90.5504,27350.0
2019-02-14 15:20:00,113.75,113.91,113.73,113.88,20621.0,90.5424,90.6698,90.5265,90.6459,20621.0
2019-02-14 15:30:00,113.89,114.12,113.84,114.05,49652.0,90.6539,90.8369,90.6141,90.7812,49652.0
2019-02-14 15:40:00,114.04,114.13,113.81,113.87,52655.0,90.7733,90.8449,90.5902,90.6379,52655.0
2019-02-14 15:50:00,113.85,113.88,113.59,113.8,103380.0,90.622,90.6459,90.4151,90.5822,103380.0
2019-02-15 09:30:00,114.43,114.43,113.26,113.47,72456.0,91.0837,91.0837,90.1524,90.3196,72456.0
2019-02-15 09:40:00,113.51,113.76,112.97,113.76,22031.0,90.3514,90.5504,89.9216,90.5504,22031.0
2019-02-15 09:50:00,113.79,114.0,113.53,113.77,11017.0,90.5743,90.7414,90.3673,90.5583,11017.0
2019-02-15 10:00:00,113.7,113.85,113.31,113.51,18525.0,90.5026,90.622,90.1922,90.3514,18525.0
2019-02-15 10:10:00,113.53,113.9,113.46,113.88,12355.0,90.3673,90.6618,90.3116,90.6459,12355.0
2019-02-15 10:20:00,113.94,114.14,113.88,113.9,8162.0,90.6937,90.8529,90.6459,90.6618,8162.0
2019-02-15 10:30:00,113.81,113.9,113.73,113.9,5516.0,90.5902,90.6618,90.5265,90.6618,5516.0
2019-02-15 10:40:00,113.89,114.08,113.89,114.0,10444.0,90.6539,90.8051,90.6539,90.7414,10444.0
2019-02-15 10:50:00,114.0,114.19,113.85,114.1,11077.0,90.7414,90.8927,90.622,90.821,11077.0
2019-02-15 11:00:00,114.18,114.22,113.94,114.14,11563.0,90.8847,90.9165,90.6937,90.8529,11563.0
2019-02-15 11:10:00,114.13,114.25,114.03,114.23,13091.0,90.8449,90.9404,90.7653,90.9245,13091.0
2019-02-15 11:20:00,114.25,114.31,114.05,114.21,10798.0,90.9404,90.9882,90.7812,90.9086,10798.0
2019-02-15 11:30:00,114.16,114.44,114.14,114.4,14114.0,90.8688,91.0917,90.8529,91.0598,14114.0
2019-02-15 11:40:00,114.47,114.5,114.18,114.23,22053.0,91.1155,91.1394,90.8847,90.9245,22053.0
2019-02-15 11:50:00,114.28,114.41,114.23,114.33,9572.0,90.9643,91.0678,90.9245,91.0041,9572.0
2019-02-15 12:00:00,114.38,114.38,114.24,114.32,15278.0,91.0439,91.0439,90.9325,90.9961,15278.0
2019-02-15 12:10:00,114.31,114.4,114.17,114.38,7793.0,90.9882,91.0598,90.8767,91.0439,7793.0
2019-02-15 12:20:00,114.39,114.56,114.28,114.41,11289.0,91.0519,91.1872,90.9643,91.0678,11289.0
2019-02-15 12:30:00,114.44,114.52,114.39,114.43,9290.0,91.0917,91.1553,91.0519,91.0837,9290.0
2019-02-15 12:40:00,114.45,114.65,114.44,114.63,6427.0,91.0996,91.2588,91.0917,91.2429,6427.0
2019-02-15 12:50:00,114.59,114.63,114.42,114.54,8199.0,91.211,91.2429,91.0757,91.1712,8199.0
2019-02-15 13:00:00,114.55,114.7,114.5,114.53,17030.0,91.1792,91.2986,91.1394,91.1633,17030.0
2019-02-15 13:10:00,114.5,114.62,114.46,114.61,8456.0,91.1394,91.2349,91.1076,91.227,8456.0
2019-02-15 13:20:00,114.6,114.66,114.51,114.56,16936.0,91.219,91.2668,91.1474,91.1872,16936.0
2019-02-15 13:30:00,114.55,114.75,114.55,114.74,10630.0,91.1792,91.3384,91.1792,91.3304,10630.0
2019-02-15 13:40:00,114.7,114.76,114.54,114.55,8186.0,91.2986,91.3464,91.1712,91.1792,8186.0
2019-02-15 13:50:00,114.52,114.57,114.39,114.51,16666.0,91.1553,91.1951,91.0519,91.1474,16666.0
2019-02-15 14:00:00,114.49,114.56,114.44,114.44,13905.0,91.1315,91.1872,91.0917,91.0917,13905.0
2019-02-15 14:10:00,114.43,114.48,114.25,114.42,8884.0,91.0837,91.1235,90.9404,91.0757,8884.0
2019-02-15 14:20:00,114.39,114.39,114.18,114.27,8503.0,91.0519,91.0519,90.8847,90.9563,8503.0
2019-02-15 14:30:00,114.29,114.37,114.24,114.34,32088.0,90.9723,91.0359,90.9325,91.0121,32088.0
2019-02-15 14:40:00,114.33,114.47,114.27,114.33,12358.0,91.0041,91.1155,90.9563,91.0041,12358.0
2019-02-15 14:50:00,114.33,114.41,114.14,114.35,23884.0,91.0041,91.0678,90.8529,91.02,23884.0
2019-02-15 15:00:00,114.32,114.4,114.28,114.34,13206.0,90.9961,91.0598,90.9643,91.0121,13206.0
2019-02-15 15:10:00,114.37,114.43,114.29,114.41,15588.0,91.0359,91.0837,90.9723,91.0678,15588.0
2019-02-15 15:20:00,114.43,114.45,114.3,114.43,17778.0,91.0837,91.0996,90.9802,91.0837,17778.0
2019-02-15 15:30:00,114.42,114.77,114.4,114.77,27691.0,91.0757,91.3543,91.0598,91.3543,27691.0
2019-02-15 15:40:00,114.78,114.84,114.66,114.79,41164.0,91.3623,91.41,91.2668,91.3702,41164.0
2019-02-15 15:50:00,114.79,115.11,114.69,115.07,118803.0,91.3702,91.625,91.2906,91.5931,118803.0
2019-02-19 09:30:00,115.0,115.1,114.26,114.36,19152.0,91.5374,91.617,90.9484,91.028,19152.0
2019-02-19 09:40:00,114.43,114.91,114.43,114.61,13479.0,91.0837,91.4658,91.0837,91.227,13479.0
2019-02-19 09:50:00,114.55,114.95,114.48,114.89,7342.0,91.1792,91.4976,91.1235,91.4498,7342.0
2019-02-19 10:00:00,114.94,115.16,114.72,115.16,40809.0,91.4896,91.6648,91.3145,91.6648,40809.0
2019-02-19 10:10:00,115.16,115.36,114.78,114.91,9365.0,91.6648,91.824,91.3623,91.4658,9365.0
2019-02-19 10:20:00,114.9,115.21,114.85,115.21,6810.0,91.4578,91.7046,91.418,91.7046,6810.0
2019-02-19 10:30:00,115.22,115.27,115.11,115.14,42051.0,91.7125,91.7523,91.625,91.6488,42051.0
2019-02-19 10:40:00,115.13,115.36,115.1,115.19,6763.0,91.6409,91.824,91.617,91.6886,6763.0
2019-02-19 10:50:00,115.26,115.89,115.26,115.87,20536.0,91.7444,92.2458,91.7444,92.2299,20536.0
2019-02-19 11:00:00,115.9,115.96,115.79,115.94,23778.0,92.2538,92.3015,92.1662,92.2856,23778.0
2019-02-19 11:10:00,115.97,115.99,115.72,115.84,71875.0,92.3095,92.3254,92.1105,92.206,71875.0
2019-02-19 11:20:00,115.82,115.84,115.7,115.74,29068.0,92.1901,92.206,92.0946,92.1264,29068.0
2019-02-19 11:30:00,115.77,115.9,115.75,115.88,7243.0,92.1503,92.2538,92.1344,92.2379,7243.0
2019-02-19 11:40:00,115.86,116.02,115.75,115.99,9435.0,92.2219,92.3493,92.1344,92.3254,9435.0
2019-02-19 11:50:00,115.95,116.03,115.88,116.03,6225.0,92.2936,92.3573,92.2379,92.3573,6225.0
2019-02-19 12:00:00,116.03,116.09,115.86,116.04,15365.0,92.3573,92.405,92.2219,92.3652,15365.0
2019-02-19 12:10:00,115.96,115.96,115.79,115.79,5624.0,92.3015,92.3015,92.1662,92.1662,5624.0
2019-02-19 12:20:00,115.84,115.86,115.65,115.69,24691.0,92.206,92.2219,92.0548,92.0866,24691.0
2019-02-19 12:30:00,115.67,115.78,115.64,115.7,8661.0,92.0707,92.1583,92.0468,92.0946,8661.0
2019-02-19 12:40:00,115.71,115.81,115.71,115.78,10267.0,92.1025,92.1821,92.1025,92.1583,10267.0
2019-02-19 12:50:00,115.78,115.94,115.73,115.94,14641.0,92.1583,92.2856,92.1185,92.2856,14641.0
2019-02-19 13:00:00,115.88,115.92,115.82,115.89,13605.0,92.2379,92.2697,92.1901,92.2458,13605.0
2019-02-19 13:10:00,115.85,115.99,115.85,115.97,10704.0,92.214,92.3254,92.214,92.3095,10704.0
2019-02-19 13:20:00,115.96,116.14,115.95,116.08,15210.0,92.3015,92.4448,92.2936,92.3971,15210.0
2019-02-19 13:30:00,116.06,116.39,116.03,116.23,30073.0,92.3811,92.6438,92.3573,92.5165,30073.0
2019-02-19 13:40:00,116.17,116.28,116.16,116.16,9628.0,92.4687,92.5563,92.4607,92.4607,9628.0
2019-02-19 13:50:00,116.12,116.21,116.01,116.08,15669.0,92.4289,92.5005,92.3413,92.3971,15669.0
2019-02-19 14:00:00,116.0,116.04,115.83,115.99,18492.0,92.3334,92.3652,92.1981,92.3254,18492.0
2019-02-19 14:10:00,116.0,116.09,115.88,116.09,15527.0,92.3334,92.405,92.2379,92.405,15527.0
2019-02-19 14:20:00,116.08,116.17,115.99,116.14,25614.0,92.3971,92.4687,92.3254,92.4448,25614.0
2019-02-19 14:30:00,116.16,116.46,116.16,116.35,47115.0,92.4607,92.6995,92.4607,92.612,47115.0
2019-02-19 14:40:00,116.34,116.44,116.26,116.43,26917.0,92.604,92.6836,92.5403,92.6756,26917.0
2019-02-19 14:50:00,116.43,116.85,116.39,116.63,35905.0,92.6756,93.01,92.6438,92.8348,35905.0
2019-02-19 15:00:00,116.65,116.72,116.45,116.53,21566.0,92.8508,92.9065,92.6916,92.7552,21566.0
2019-02-19 15:10:00,116.52,116.58,116.42,116.51,28806.0,92.7473,92.795,92.6677,92.7393,28806.0
2019-02-19 15:20:00,116.48,116.48,116.28,116.39,34044.0,92.7154,92.7154,92.5563,92.6438,34044.0
2019-02-19 15:30:00,116.37,116.6,116.33,116.51,25425.0,92.6279,92.811,92.596,92.7393,25425.0
2019-02-19 15:40:00,116.5,116.52,116.28,116.29,48940.0,92.7314,92.7473,92.5563,92.5642,48940.0
2019-02-19 15:50:00,116.3,116.48,116.27,116.44,150683.0,92.5722,92.7154,92.5483,92.6836,150683.0
2019-02-20 09:30:00,116.4,116.82,116.0,116.59,30447.0,92.6518,92.9861,92.3334,92.803,30447.0
2019-02-20 09:40:00,116.54,116.81,116.42,116.61,32932.0,92.7632,92.9781,92.6677,92.8189,32932.0
2019-02-20 09:50:00,116.61,117.18,116.59,117.17,41587.0,92.8189,93.2726,92.803,93.2647,41587.0
2019-02-20 10:00:00,117.14,117.34,117.09,117.25,82661.0,93.2408,93.4,93.201,93.3283,82661.0
2019-02-20 10:10:00,117.25,117.85,117.23,117.81,49320.0,93.3283,93.8059,93.3124,93.7741,49320.0
2019-02-20 10:20:00,117.77,117.82,117.37,117.69,180631.0,93.7423,93.7821,93.4239,93.6786,180631.0
2019-02-20 10:30:00,117.7,117.84,117.55,117.7,83334.0,93.6865,93.798,93.5671,93.6865,83334.0
2019-02-20 10:40:00,117.7,117.88,117.64,117.7,53342.0,93.6865,93.8298,93.6388,93.6865,53342.0
2019-02-20 10:50:00,117.7,117.73,117.46,117.55,118070.0,93.6865,93.7104,93.4955,93.5671,118070.0
2019-02-20 11:00:00,117.58,117.58,116.86,117.13,88582.0,93.591,93.591,93.0179,93.2328,88582.0
2019-02-20 11:10:00,117.13,117.52,117.07,117.07,46857.0,93.2328,93.5433,93.1851,93.1851,46857.0
2019-02-20 11:20:00,117.04,117.13,116.87,116.94,31752.0,93.1612,93.2328,93.0259,93.0816,31752.0
2019-02-20 11:30:00,116.92,117.73,116.92,117.73,26567.0,93.0657,93.7104,93.0657,93.7104,26567.0
2019-02-20 11:40:00,117.7,117.88,117.45,117.54,80596.0,93.6865,93.8298,93.4875,93.5592,80596.0
2019-02-20 11:50:00,117.49,117.83,117.41,117.77,33285.0,93.5194,93.79,93.4557,93.7423,33285.0
2019-02-20 12:00:00,117.73,117.92,117.72,117.75,25967.0,93.7104,93.8617,93.7025,93.7263,25967.0
2019-02-20 12:10:00,117.76,118.07,117.68,118.06,26905.0,93.7343,93.981,93.6706,93.9731,26905.0
2019-02-20 12:20:00,118.05,118.1,117.93,118.0,18699.0,93.9651,94.0049,93.8696,93.9253,18699.0
2019-02-20 12:30:00,117.99,118.11,117.95,118.02,65269.0,93.9174,94.0129,93.8855,93.9413,65269.0
2019-02-20 12:40:00,118.05,118.08,117.95,117.99,17419.0,93.9651,93.989,93.8855,93.9174,17419.0
2019-02-20 12:50:00,118.0,118.1,117.96,118.09,29944.0,93.9253,94.0049,93.8935,93.997,29944.0
2019-02-20 13:00:00,118.08,118.12,118.02,118.07,18945.0,93.989,94.0208,93.9413,93.981,18945.0
2019-02-20 13:10:00,118.06,118.27,118.0,118.0,78305.0,93.9731,94.1402,93.9253,93.9253,78305.0
2019-02-20 13:20:00,117.99,118.28,117.98,118.24,46864.0,93.9174,94.1482,93.9094,94.1164,46864.0
2019-02-20 13:30:00,118.24,118.3,118.17,118.24,28989.0,94.1164,94.1641,94.0606,94.1164,28989.0
2019-02-20 13:40:00,118.25,118.38,118.14,118.34,27304.0,94.1243,94.2278,94.0368,94.196,27304.0
2019-02-20 13:50:00,118.34,118.53,118.28,118.44,38161.0,94.196,94.3472,94.1482,94.2756,38161.0
2019-02-20 14:00:00,118.4,118.71,118.29,118.53,26814.0,94.2437,94.4905,94.1562,94.3472,26814.0
2019-02-20 14:10:00,118.52,118.58,117.99,118.08,68590.0,94.3392,94.387,93.9174,93.989,68590.0
2019-02-20 14:20:00,118.08,118.28,118.08,118.28,41134.0,93.989,94.1482,93.989,94.1482,41134.0
2019-02-20 14:30:00,118.26,118.48,118.25,118.33,29194.0,94.1323,94.3074,94.1243,94.188,29194.0
2019-02-20 14:40:00,118.34,118.45,118.28,118.36,38130.0,94.196,94.2835,94.1482,94.2119,38130.0
2019-02-20 14:50:00,118.36,118.5,118.28,118.3,15623.0,94.2119,94.3233,94.1482,94.1641,15623.0
2019-02-20 15:00:00,118.33,118.35,118.19,118.24,27951.0,94.188,94.2039,94.0766,94.1164,27951.0
2019-02-20 15:10:00,118.25,118.37,118.22,118.34,18349.0,94.1243,94.2198,94.1004,94.196,18349.0
2019-02-20 15:20:00,118.34,118.4,118.27,118.28,24066.0,94.196,94.2437,94.1402,94.1482,24066.0
2019-02-20 15:30:00,118.28,118.37,118.2,118.31,64464.0,94.1482,94.2198,94.0845,94.1721,64464.0
2019-02-20 15:40:00,118.31,118.51,118.24,118.45,63254.0,94.1721,94.3313,94.1164,94.2835,63254.0
2019-02-20 15:50:00,118.45,118.54,118.4,118.5,98188.0,94.2835,94.3552,94.2437,94.3233,98188.0
2019-02-21 09:30:00,118.01,118.01,116.62,116.81,31862.0,93.9333,93.9333,92.8269,92.9781,31862.0
2019-02-21 09:40:00,116.81,116.86,116.37,116.76,47587.0,92.9781,93.0179,92.6279,92.9383,47587.0
2019-02-21 09:50:00,116.7,116.76,116.4,116.68,35378.0,92.8906,92.9383,92.6518,92.8746,35378.0
2019-02-21 10:00:00,116.72,116.91,116.6,116.86,32659.0,92.9065,93.0577,92.811,93.0179,32659.0
2019-02-21 10:10:00,116.86,116.97,116.65,116.97,23227.0,93.0179,93.1055,92.8508,93.1055,23227.0
2019-02-21 10:20:00,116.92,116.98,116.78,116.83,27465.0,93.0657,93.1134,92.9542,92.994,27465.0
2019-02-21 10:30:00,116.9,116.98,116.8,116.91,190371.0,93.0498,93.1134,92.9702,93.0577,190371.0
2019-02-21 10:40:00,116.88,117.18,116.8,117.02,79005.0,93.0338,93.2726,92.9702,93.1453,79005.0
2019-02-21 10:50:00,117.02,117.1,116.84,116.84,37889.0,93.1453,93.209,93.002,93.002,37889.0
2019-02-21 11:00:00,116.89,117.09,116.88,116.99,41933.0,93.0418,93.201,93.0338,93.1214,41933.0
2019-02-21 11:10:00,116.99,117.03,116.9,116.9,38028.0,93.1214,93.1532,93.0498,93.0498,38028.0
2019-02-21 11:20:00,116.92,117.01,116.89,116.9,59505.0,93.0657,93.1373,93.0418,93.0498,59505.0
2019-02-21 11:30:00,116.9,117.03,116.81,117.01,56716.0,93.0498,93.1532,92.9781,93.1373,56716.0
2019-02-21 11:40:00,117.02,117.04,116.91,116.96,37458.0,93.1453,93.1612,93.0577,93.0975,37458.0
2019-02-21 11:50:00,116.97,117.11,116.94,116.95,50909.0,93.1055,93.2169,93.0816,93.0896,50909.0
2019-02-21 12:00:00,116.92,117.09,116.86,116.97,31573.0,93.0657,93.201,93.0179,93.1055,31573.0
2019-02-21 12:10:00,117.01,117.07,116.95,117.04,25543.0,93.1373,93.1851,93.0896,93.1612,25543.0
2019-02-21 12:20:00,117.02,117.08,116.95,117.01,14789.0,93.1453,93.193,93.0896,93.1373,14789.0
2019-02-21 12:30:00,117.01,117.05,116.94,116.97,19894.0,93.1373,93.1692,93.0816,93.1055,19894.0
2019-02-21 12:40:00,116.99,117.05,116.94,116.95,23010.0,93.1214,93.1692,93.0816,93.0896,23010.0
2019-02-21 12:50:00,116.96,117.04,116.83,116.89,201310.0,93.0975,93.1612,92.994,93.0418,201310.0
2019-02-21 13:00:00,116.88,116.9,116.5,116.55,61865.0,93.0338,93.0498,92.7314,92.7712,61865.0
2019-02-21 13:10:00,116.54,116.68,116.52,116.57,25891.0,92.7632,92.8746,92.7473,92.7871,25891.0
2019-02-21 13:20:00,116.56,116.61,116.48,116.53,28901.0,92.7791,92.8189,92.7154,92.7552,28901.0
2019-02-21 13:30:00,116.53,116.62,116.49,116.55,25837.0,92.7552,92.8269,92.7234,92.7712,25837.0
2019-02-21 13:40:00,116.51,116.67,116.51,116.67,44612.0,92.7393,92.8667,92.7393,92.8667,44612.0
2019-02-21 13:50:00,116.66,116.68,116.54,116.65,57856.0,92.8587,92.8746,92.7632,92.8508,57856.0
2019-02-21 14:00:00,116.63,116.78,116.59,116.73,80596.0,92.8348,92.9542,92.803,92.9144,80596.0
2019-02-21 14:10:00,116.73,116.85,116.66,116.84,78250.0,92.9144,93.01,92.8587,93.002,78250.0
2019-02-21 14:20:00,116.84,116.94,116.65,116.69,54908.0,93.002,93.0816,92.8508,92.8826,54908.0
2019-02-21 14:30:00,116.69,116.75,116.62,116.72,33280.0,92.8826,92.9304,92.8269,92.9065,33280.0
2019-02-21 14:40:00,116.71,116.76,116.61,116.75,37546.0,92.8985,92.9383,92.8189,92.9304,37546.0
2019-02-21 14:50:00,116.75,116.75,116.2,116.26,38614.0,92.9304,92.9304,92.4926,92.5403,38614.0
2019-02-21 15:00:00,116.26,116.34,116.09,116.28,31933.0,92.5403,92.604,92.405,92.5563,31933.0
2019-02-21 15:10:00,116.28,116.32,116.11,116.19,39506.0,92.5563,92.5881,92.4209,92.4846,39506.0
2019-02-21 15:20:00,116.18,116.26,116.13,116.21,55667.0,92.4767,92.5403,92.4369,92.5005,55667.0
2019-02-21 15:30:00,116.21,116.3,116.04,116.08,54722.0,92.5005,92.5722,92.3652,92.3971,54722.0
2019-02-21 15:40:00,116.1,116.32,116.05,116.29,62782.0,92.413,92.5881,92.3732,92.5642,62782.0
2019-02-21 15:50:00,116.29,116.53,116.22,116.38,152416.0,92.5642,92.7552,92.5085,92.6358,152416.0
2019-02-22 09:30:00,116.73,116.73,116.19,116.21,27173.0,92.9144,92.9144,92.4846,92.5005,27173.0
2019-02-22 09:40:00,116.21,117.27,116.17,117.27,16915.0,92.5005,93.3443,92.4687,93.3443,16915.0
2019-02-22 09:50:00,117.24,117.56,117.23,117.37,13372.0,93.3204,93.5751,93.3124,93.4239,13372.0
2019-02-22 10:00:00,117.37,117.89,117.29,117.61,15663.0,93.4239,93.8378,93.3602,93.6149,15663.0
2019-02-22 10:10:00,117.61,117.63,117.27,117.28,10900.0,93.6149,93.6308,93.3443,93.3522,10900.0
2019-02-22 10:20:00,117.26,117.47,117.21,117.37,13618.0,93.3363,93.5035,93.2965,93.4239,13618.0
2019-02-22 10:30:00,117.38,117.81,117.31,117.8,12250.0,93.4318,93.7741,93.3761,93.7661,12250.0
2019-02-22 10:40:00,117.78,118.0,117.69,117.96,25664.0,93.7502,93.9253,93.6786,93.8935,25664.0
2019-02-22 10:50:00,117.98,118.08,117.94,118.0,12939.0,93.9094,93.989,93.8776,93.9253,12939.0
2019-02-22 11:00:00,118.01,118.15,117.96,118.08,17054.0,93.9333,94.0447,93.8935,93.989,17054.0
2019-02-22 11:10:00,118.07,118.34,118.04,118.22,10926.0,93.981,94.196,93.9572,94.1004,10926.0
2019-02-22 11:20:00,118.16,118.4,118.11,118.33,10956.0,94.0527,94.2437,94.0129,94.188,10956.0
2019-02-22 11:30:00,118.36,118.56,118.3,118.47,10772.0,94.2119,94.3711,94.1641,94.2994,10772.0
2019-02-22 11:40:00,118.48,118.48,118.26,118.33,10810.0,94.3074,94.3074,94.1323,94.188,10810.0
2019-02-22 11:50:00,118.32,118.32,118.13,118.25,12320.0,94.18,94.18,94.0288,94.1243,12320.0
2019-02-22 12:00:00,118.24,118.46,118.24,118.39,16328.0,94.1164,94.2915,94.1164,94.2358,16328.0
2019-02-22 12:10:00,118.38,118.42,118.34,118.42,10327.0,94.2278,94.2596,94.196,94.2596,10327.0
2019-02-22 12:20:00,118.45,118.45,118.34,118.37,9930.0,94.2835,94.2835,94.196,94.2198,9930.0
2019-02-22 12:30:00,118.4,118.54,118.38,118.53,24917.0,94.2437,94.3552,94.2278,94.3472,24917.0
2019-02-22 12:40:00,118.5,118.61,118.49,118.61,10145.0,94.3233,94.4109,94.3154,94.4109,10145.0
2019-02-22 12:50:00,118.54,118.59,118.43,118.54,12295.0,94.3552,94.395,94.2676,94.3552,12295.0
2019-02-22 13:00:00,118.49,118.56,118.38,118.45,17502.0,94.3154,94.3711,94.2278,94.2835,17502.0
2019-02-22 13:10:00,118.42,118.51,118.34,118.46,20720.0,94.2596,94.3313,94.196,94.2915,20720.0
2019-02-22 13:20:00,118.43,118.8,118.38,118.65,29581.0,94.2676,94.5621,94.2278,94.4427,29581.0
2019-02-22 13:30:00,118.65,118.68,118.42,118.58,18012.0,94.4427,94.4666,94.2596,94.387,18012.0
2019-02-22 13:40:00,118.58,118.73,118.53,118.72,14780.0,94.387,94.5064,94.3472,94.4984,14780.0
2019-02-22 13:50:00,118.74,118.84,118.58,118.79,12093.0,94.5144,94.594,94.387,94.5542,12093.0
2019-02-22 14:00:00,118.79,118.8,118.62,118.72,18997.0,94.5542,94.5621,94.4188,94.4984,18997.0
2019-02-22 14:10:00,118.72,118.98,118.72,118.84,17793.0,94.4984,94.7054,94.4984,94.594,17793.0
2019-02-22 14:20:00,118.81,118.92,118.71,118.87,26874.0,94.5701,94.6576,94.4905,94.6178,26874.0
2019-02-22 14:30:00,118.85,118.93,118.71,118.84,14057.0,94.6019,94.6656,94.4905,94.594,14057.0
2019-02-22 14:40:00,118.81,118.82,118.63,118.75,23770.0,94.5701,94.578,94.4268,94.5223,23770.0
2019-02-22 14:50:00,118.72,118.74,118.54,118.63,14376.0,94.4984,94.5144,94.3552,94.4268,14376.0
2019-02-22 15:00:00,118.57,118.7,118.57,118.62,33370.0,94.379,94.4825,94.379,94.4188,33370.0
2019-02-22 15:10:00,118.61,118.7,118.54,118.63,38351.0,94.4109,94.4825,94.3552,94.4268,38351.0
2019-02-22 15:20:00,118.6,118.63,118.53,118.55,20773.0,94.4029,94.4268,94.3472,94.3631,20773.0
2019-02-22 15:30:00,118.55,118.59,118.24,118.26,25670.0,94.3631,94.395,94.1164,94.1323,25670.0
2019-02-22 15:40:00,118.25,118.53,118.21,118.42,70176.0,94.1243,94.3472,94.0925,94.2596,70176.0
2019-02-22 15:50:00,118.44,118.61,118.44,118.51,108195.0,94.2756,94.4109,94.2756,94.3313,108195.0
2019-02-25 09:30:00,118.67,118.82,118.3,118.49,35061.0,94.4586,94.578,94.1641,94.3154,35061.0
2019-02-25 09:40:00,118.43,118.55,118.33,118.41,12800.0,94.2676,94.3631,94.188,94.2517,12800.0
2019-02-25 09:50:00,118.38,118.38,117.85,117.85,31412.0,94.2278,94.2278,93.8059,93.8059,31412.0
2019-02-25 10:00:00,117.84,117.96,117.56,117.62,19432.0,93.798,93.8935,93.5751,93.6229,19432.0
2019-02-25 10:10:00,117.65,118.0,117.63,117.88,18395.0,93.6467,93.9253,93.6308,93.8298,18395.0
2019-02-25 10:20:00,117.88,118.02,117.85,117.92,25147.0,93.8298,93.9413,93.8059,93.8617,25147.0
2019-02-25 10:30:00,117.92,118.13,117.88,118.13,13102.0,93.8617,94.0288,93.8298,94.0288,13102.0
2019-02-25 10:40:00,118.11,118.13,117.98,118.03,20136.0,94.0129,94.0288,93.9094,93.9492,20136.0
2019-02-25 10:50:00,118.04,118.18,118.02,118.16,46517.0,93.9572,94.0686,93.9413,94.0527,46517.0
2019-02-25 11:00:00,118.13,118.14,117.97,117.98,17572.0,94.0288,94.0368,93.9015,93.9094,17572.0
2019-02-25 11:10:00,117.96,118.05,117.83,117.9,29565.0,93.8935,93.9651,93.79,93.8457,29565.0
2019-02-25 11:20:00,117.94,118.04,117.87,118.04,27713.0,93.8776,93.9572,93.8219,93.9572,27713.0
2019-02-25 11:30:00,118.03,118.06,117.94,118.05,17605.0,93.9492,93.9731,93.8776,93.9651,17605.0
2019-02-25 11:40:00,118.05,118.11,117.96,118.05,20111.0,93.9651,94.0129,93.8935,93.9651,20111.0
2019-02-25 11:50:00,118.04,118.04,117.9,117.9,16973.0,93.9572,93.9572,93.8457,93.8457,16973.0
2019-02-25 12:00:00,117.9,118.02,117.87,117.98,13308.0,93.8457,93.9413,93.8219,93.9094,13308.0
2019-02-25 12:10:00,117.98,118.06,117.95,117.99,17942.0,93.9094,93.9731,93.8855,93.9174,17942.0
2019-02-25 12:20:00,117.96,118.0,117.8,117.93,18009.0,93.8935,93.9253,93.7661,93.8696,18009.0
2019-02-25 12:30:00,117.89,117.92,117.81,117.87,9435.0,93.8378,93.8617,93.7741,93.8219,9435.0
2019-02-25 12:40:00,117.88,117.89,117.72,117.73,24622.0,93.8298,93.8378,93.7025,93.7104,24622.0
2019-02-25 12:50:00,117.74,117.86,117.72,117.8,80012.0,93.7184,93.8139,93.7025,93.7661,80012.0
2019-02-25 13:00:00,117.8,117.89,117.78,117.81,9324.0,93.7661,93.8378,93.7502,93.7741,9324.0
2019-02-25 13:10:00,117.78,117.86,117.78,117.79,10934.0,93.7502,93.8139,93.7502,93.7582,10934.0
2019-02-25 13:20:00,117.79,117.97,117.77,117.96,85257.0,93.7582,93.9015,93.7423,93.8935,85257.0
2019-02-25 13:30:00,117.98,117.98,117.73,117.8,47796.0,93.9094,93.9094,93.7104,93.7661,47796.0
2019-02-25 13:40:00,117.78,117.91,117.78,117.87,10636.0,93.7502,93.8537,93.7502,93.8219,10636.0
2019-02-25 13:50:00,117.85,117.96,117.85,117.89,12819.0,93.8059,93.8935,93.8059,93.8378,12819.0
2019-02-25 14:00:00,117.88,117.93,117.83,117.89,15990.0,93.8298,93.8696,93.79,93.8378,15990.0
2019-02-25 14:10:00,117.92,117.95,117.77,117.78,24765.0,93.8617,93.8855,93.7423,93.7502,24765.0
2019-02-25 14:20:00,117.81,117.95,117.81,117.89,24620.0,93.7741,93.8855,93.7741,93.8378,24620.0
2019-02-25 14:30:00,117.89,117.95,117.87,117.93,24008.0,93.8378,93.8855,93.8219,93.8696,24008.0
2019-02-25 14:40:00,117.93,117.99,117.86,117.94,22634.0,93.8696,93.9174,93.8139,93.8776,22634.0
2019-02-25 14:50:00,117.96,117.98,117.83,117.83,15090.0,93.8935,93.9094,93.79,93.79,15090.0
2019-02-25 15:00:00,117.83,117.92,117.7,117.75,21541.0,93.79,93.8617,93.6865,93.7263,21541.0
2019-02-25 15:10:00,117.75,117.86,117.72,117.8,71782.0,93.7263,93.8139,93.7025,93.7661,71782.0
2019-02-25 15:20:00,117.8,117.81,117.3,117.49,34726.0,93.7661,93.7741,93.3681,93.5194,34726.0
2019-02-25 15:30:00,117.49,117.56,117.3,117.46,23870.0,93.5194,93.5751,93.3681,93.4955,23870.0
2019-02-25 15:40:00,117.47,117.51,117.18,117.19,37660.0,93.5035,93.5353,93.2726,93.2806,37660.0
2019-02-25 15:50:00,117.19,117.22,117.01,117.12,176613.0,93.2806,93.3045,93.1373,93.2249,176613.0
2019-02-26 09:30:00,117.7,117.7,116.2,116.9,38187.0,93.6865,93.6865,92.4926,93.0498,38187.0
2019-02-26 09:40:00,116.94,117.38,116.92,117.25,19605.0,93.0816,93.4318,93.0657,93.3283,19605.0
2019-02-26 09:50:00,117.17,117.6,117.15,117.24,158967.0,93.2647,93.6069,93.2488,93.3204,158967.0
2019-02-26 10:00:00,117.23,117.34,117.08,117.27,24775.0,93.3124,93.4,93.193,93.3443,24775.0
2019-02-26 10:10:00,117.31,117.36,116.99,117.0,17899.0,93.3761,93.4159,93.1214,93.1294,17899.0
2019-02-26 10:20:00,116.97,116.99,116.72,116.81,9550.0,93.1055,93.1214,92.9065,92.9781,9550.0
2019-02-26 10:30:00,116.83,117.0,116.68,116.68,10844.0,92.994,93.1294,92.8746,92.8746,10844.0
2019-02-26 10:40:00,116.69,116.75,116.53,116.66,11429.0,92.8826,92.9304,92.7552,92.8587,11429.0
2019-02-26 10:50:00,116.61,116.66,116.26,116.37,8858.0,92.8189,92.8587,92.5403,92.6279,8858.0
2019-02-26 11:00:00,116.4,116.53,116.32,116.46,7752.0,92.6518,92.7552,92.5881,92.6995,7752.0
2019-02-26 11:10:00,116.48,116.63,116.47,116.61,12698.0,92.7154,92.8348,92.7075,92.8189,12698.0
2019-02-26 11:20:00,116.58,116.67,116.45,116.59,7391.0,92.795,92.8667,92.6916,92.803,7391.0
2019-02-26 11:30:00,116.59,116.61,116.33,116.41,13407.0,92.803,92.8189,92.596,92.6597,13407.0
2019-02-26 11:40:00,116.45,116.6,116.38,116.5,12036.0,92.6916,92.811,92.6358,92.7314,12036.0
2019-02-26 11:50:00,116.53,116.64,116.49,116.5,6975.0,92.7552,92.8428,92.7234,92.7314,6975.0
2019-02-26 12:00:00,116.51,116.53,116.44,116.48,7064.0,92.7393,92.7552,92.6836,92.7154,7064.0
2019-02-26 12:10:00,116.47,116.55,116.46,116.46,24477.0,92.7075,92.7712,92.6995,92.6995,24477.0
2019-02-26 12:20:00,116.44,116.57,116.38,116.53,12462.0,92.6836,92.7871,92.6358,92.7552,12462.0
2019-02-26 12:30:00,116.57,116.6,116.44,116.49,9147.0,92.7871,92.811,92.6836,92.7234,9147.0
2019-02-26 12:40:00,116.46,116.49,116.34,116.49,8351.0,92.6995,92.7234,92.604,92.7234,8351.0
2019-02-26 12:50:00,116.5,116.5,116.37,116.43,5460.0,92.7314,92.7314,92.6279,92.6756,5460.0
2019-02-26 13:00:00,116.41,116.46,116.27,116.29,6385.0,92.6597,92.6995,92.5483,92.5642,6385.0
2019-02-26 13:10:00,116.29,116.4,116.24,116.26,9395.0,92.5642,92.6518,92.5244,92.5403,9395.0
2019-02-26 13:20:00,116.23,116.36,116.21,116.21,11069.0,92.5165,92.6199,92.5005,92.5005,11069.0
2019-02-26 13:30:00,116.2,116.23,116.06,116.2,16013.0,92.4926,92.5165,92.3811,92.4926,16013.0
2019-02-26 13:40:00,116.21,116.22,116.06,116.11,12687.0,92.5005,92.5085,92.3811,92.4209,12687.0
2019-02-26 13:50:00,116.11,116.12,115.75,115.75,27818.0,92.4209,92.4289,92.1344,92.1344,27818.0
2019-02-26 14:00:00,115.77,115.8,115.68,115.7,41822.0,92.1503,92.1742,92.0787,92.0946,41822.0
2019-02-26 14:10:00,115.7,115.76,115.54,115.6,31197.0,92.0946,92.1423,91.9672,92.015,31197.0
2019-02-26 14:20:00,115.6,115.6,115.51,115.51,15683.0,92.015,92.015,91.9433,91.9433,15683.0
2019-02-26 14:30:00,115.51,115.55,115.48,115.54,21696.0,91.9433,91.9752,91.9195,91.9672,21696.0
2019-02-26 14:40:00,115.53,115.6,115.45,115.46,22746.0,91.9593,92.015,91.8956,91.9035,22746.0
2019-02-26 14:50:00,115.45,115.56,115.4,115.55,17567.0,91.8956,91.9831,91.8558,91.9752,17567.0
2019-02-26 15:00:00,115.56,115.57,115.46,115.47,12618.0,91.9831,91.9911,91.9035,91.9115,12618.0
2019-02-26 15:10:00,115.47,115.52,115.4,115.49,15929.0,91.9115,91.9513,91.8558,91.9274,15929.0
2019-02-26 15:20:00,115.48,115.5,114.86,114.88,56151.0,91.9195,91.9354,91.426,91.4419,56151.0
2019-02-26 15:30:00,114.88,115.09,114.75,114.98,75060.0,91.4419,91.609,91.3384,91.5215,75060.0
2019-02-26 15:40:00,114.97,115.02,114.82,114.83,55152.0,91.5135,91.5533,91.3941,91.4021,55152.0
2019-02-26 15:50:00,114.83,115.1,114.83,115.04,144814.0,91.4021,91.617,91.4021,91.5692,144814.0
2019-02-27 09:30:00,114.1,115.4,114.01,115.2,58929.0,90.821,91.8558,90.7494,91.6966,58929.0
2019-02-27 09:40:00,115.21,115.45,114.78,115.19,67735.0,91.7046,91.8956,91.3623,91.6886,67735.0
2019-02-27 09:50:00,115.18,115.26,114.27,114.76,38741.0,91.6807,91.7444,90.9563,91.3464,38741.0
2019-02-27 10:00:00,114.75,114.91,114.6,114.64,14185.0,91.3384,91.4658,91.219,91.2508,14185.0
2019-02-27 10:10:00,114.53,114.53,114.06,114.38,14209.0,91.1633,91.1633,90.7892,91.0439,14209.0
2019-02-27 10:20:00,114.38,114.4,113.54,113.54,19278.0,91.0439,91.0598,90.3753,90.3753,19278.0
2019-02-27 10:30:00,113.58,113.62,113.29,113.46,30195.0,90.4071,90.439,90.1763,90.3116,30195.0
2019-02-27 10:40:00,113.46,114.2,113.45,114.15,65578.0,90.3116,90.9006,90.3036,90.8608,65578.0
2019-02-27 10:50:00,114.13,114.13,113.48,113.6,15937.0,90.8449,90.8449,90.3275,90.423,15937.0
2019-02-27 11:00:00,113.58,113.7,113.37,113.57,21747.0,90.4071,90.5026,90.24,90.3992,21747.0
2019-02-27 11:10:00,113.59,113.79,113.44,113.68,22520.0,90.4151,90.5743,90.2957,90.4867,22520.0
2019-02-27 11:20:00,113.7,113.9,113.58,113.86,14440.0,90.5026,90.6618,90.4071,90.63,14440.0
2019-02-27 11:30:00,113.83,113.92,113.67,113.87,17523.0,90.6061,90.6777,90.4787,90.6379,17523.0
2019-02-27 11:40:00,113.88,114.15,113.88,114.04,19721.0,90.6459,90.8608,90.6459,90.7733,19721.0
2019-02-27 11:50:00,114.06,114.24,114.06,114.13,27892.0,90.7892,90.9325,90.7892,90.8449,27892.0
2019-02-27 12:00:00,114.16,114.23,114.0,114.01,18506.0,90.8688,90.9245,90.7414,90.7494,18506.0
2019-02-27 12:10:00,114.0,114.04,113.93,113.96,19109.0,90.7414,90.7733,90.6857,90.7096,19109.0
2019-02-27 12:20:00,113.95,114.05,113.92,114.04,26688.0,90.7016,90.7812,90.6777,90.7733,26688.0
2019-02-27 12:30:00,114.04,114.3,113.99,114.08,35166.0,90.7733,90.9802,90.7335,90.8051,35166.0
2019-02-27 12:40:00,114.08,114.27,114.08,114.15,15588.0,90.8051,90.9563,90.8051,90.8608,15588.0
2019-02-27 12:50:00,114.19,114.26,114.06,114.22,21634.0,90.8927,90.9484,90.7892,90.9165,21634.0
2019-02-27 13:00:00,114.2,114.5,114.16,114.48,49142.0,90.9006,91.1394,90.8688,91.1235,49142.0
2019-02-27 13:10:00,114.51,114.59,114.45,114.52,17750.0,91.1474,91.211,91.0996,91.1553,17750.0
2019-02-27 13:20:00,114.51,114.57,114.35,114.36,16601.0,91.1474,91.1951,91.02,91.028,16601.0
2019-02-27 13:30:00,114.36,114.36,114.15,114.17,15100.0,91.028,91.028,90.8608,90.8767,15100.0
2019-02-27 13:40:00,114.19,114.32,114.12,114.23,26326.0,90.8927,90.9961,90.8369,90.9245,26326.0
2019-02-27 13:50:00,114.23,114.26,113.96,113.98,18962.0,90.9245,90.9484,90.7096,90.7255,18962.0
2019-02-27 14:00:00,113.96,114.19,113.91,114.11,23108.0,90.7096,90.8927,90.6698,90.829,23108.0
2019-02-27 14:10:00,114.12,114.18,114.08,114.15,21190.0,90.8369,90.8847,90.8051,90.8608,21190.0
2019-02-27 14:20:00,114.15,114.17,114.04,114.14,21600.0,90.8608,90.8767,90.7733,90.8529,21600.0
2019-02-27 14:30:00,114.15,114.21,114.07,114.2,23044.0,90.8608,90.9086,90.7971,90.9006,23044.0
2019-02-27 14:40:00,114.19,114.28,114.18,114.26,23217.0,90.8927,90.9643,90.8847,90.9484,23217.0
2019-02-27 14:50:00,114.25,114.27,114.15,114.17,24838.0,90.9404,90.9563,90.8608,90.8767,24838.0
2019-02-27 15:00:00,114.14,114.23,114.02,114.18,25183.0,90.8529,90.9245,90.7573,90.8847,25183.0
2019-02-27 15:10:00,114.2,114.3,114.09,114.09,35962.0,90.9006,90.9802,90.8131,90.8131,35962.0
2019-02-27 15:20:00,114.09,114.16,113.99,114.02,32522.0,90.8131,90.8688,90.7335,90.7573,32522.0
2019-02-27 15:30:00,114.02,114.06,113.94,114.03,48478.0,90.7573,90.7892,90.6937,90.7653,48478.0
2019-02-27 15:40:00,114.03,114.16,114.0,114.14,49788.0,90.7653,90.8688,90.7414,90.8529,49788.0
2019-02-27 15:50:00,114.14,114.16,113.94,114.14,125018.0,90.8529,90.8688,90.6937,90.8529,125018.0
2019-02-28 09:30:00,114.13,114.6,112.01,112.04,87147.0,90.8449,91.219,89.1574,89.1813,87147.0
2019-02-28 09:40:00,112.19,112.71,112.18,112.67,41992.0,89.3007,89.7146,89.2927,89.6828,41992.0
2019-02-28 09:50:00,112.67,113.11,112.43,112.95,59112.0,89.6828,90.033,89.4917,89.9056,59112.0
2019-02-28 10:00:00,112.95,113.76,112.94,113.31,36907.0,89.9056,90.5504,89.8977,90.1922,36907.0
2019-02-28 10:10:00,113.31,113.38,112.95,113.08,58146.0,90.1922,90.2479,89.9056,90.0091,58146.0
2019-02-28 10:20:00,113.07,113.25,112.98,113.04,32060.0,90.0012,90.1444,89.9295,89.9773,32060.0
2019-02-28 10:30:00,113.04,113.33,113.04,113.28,56998.0,89.9773,90.2081,89.9773,90.1683,56998.0
2019-02-28 10:40:00,113.32,113.45,113.07,113.18,44852.0,90.2002,90.3036,90.0012,90.0887,44852.0
2019-02-28 10:50:00,113.19,113.47,113.09,113.28,96312.0,90.0967,90.3196,90.0171,90.1683,96312.0
2019-02-28 11:00:00,113.28,113.38,113.2,113.34,42881.0,90.1683,90.2479,90.1046,90.2161,42881.0
2019-02-28 11:10:00,113.35,113.64,113.3,113.51,54866.0,90.224,90.4549,90.1842,90.3514,54866.0
2019-02-28 11:20:00,113.54,113.77,113.38,113.73,47912.0,90.3753,90.5583,90.2479,90.5265,47912.0
2019-02-28 11:30:00,113.73,113.85,113.62,113.73,14282.0,90.5265,90.622,90.439,90.5265,14282.0
2019-02-28 11:40:00,113.71,113.79,113.67,113.78,23658.0,90.5106,90.5743,90.4787,90.5663,23658.0
2019-02-28 11:50:00,113.8,113.84,113.68,113.79,11198.0,90.5822,90.6141,90.4867,90.5743,11198.0
2019-02-28 12:00:00,113.79,114.09,113.74,114.06,21466.0,90.5743,90.8131,90.5345,90.7892,21466.0
2019-02-28 12:10:00,114.05,114.11,113.98,114.09,43325.0,90.7812,90.829,90.7255,90.8131,43325.0
2019-02-28 12:20:00,114.09,114.09,113.94,114.02,48267.0,90.8131,90.8131,90.6937,90.7573,48267.0
2019-02-28 12:30:00,114.03,114.06,113.99,114.06,32426.0,90.7653,90.7892,90.7335,90.7892,32426.0
2019-02-28 12:40:00,114.1,114.52,114.1,114.5,15975.0,90.821,91.1553,90.821,91.1394,15975.0
2019-02-28 12:50:00,114.5,114.61,114.43,114.43,16376.0,91.1394,91.227,91.0837,91.0837,16376.0
2019-02-28 13:00:00,114.46,114.53,114.36,114.44,8815.0,91.1076,91.1633,91.028,91.0917,8815.0
2019-02-28 13:10:00,114.4,114.5,114.31,114.32,10041.0,91.0598,91.1394,90.9882,90.9961,10041.0
2019-02-28 13:20:00,114.33,114.39,114.14,114.23,7865.0,91.0041,91.0519,90.8529,90.9245,7865.0
2019-02-28 13:30:00,114.19,114.36,114.18,114.36,9106.0,90.8927,91.028,90.8847,91.028,9106.0
2019-02-28 13:40:00,114.36,114.45,114.31,114.39,27918.0,91.028,91.0996,90.9882,91.0519,27918.0
2019-02-28 13:50:00,114.43,114.43,114.14,114.33,22757.0,91.0837,91.0837,90.8529,91.0041,22757.0
2019-02-28 14:00:00,114.36,114.46,114.31,114.31,14532.0,91.028,91.1076,90.9882,90.9882,14532.0
2019-02-28 14:10:00,114.31,114.31,114.19,114.23,16538.0,90.9882,90.9882,90.8927,90.9245,16538.0
2019-02-28 14:20:00,114.22,114.35,114.21,114.33,10292.0,90.9165,91.02,90.9086,91.0041,10292.0
2019-02-28 14:30:00,114.32,114.32,114.19,114.25,10957.0,90.9961,90.9961,90.8927,90.9404,10957.0
2019-02-28 14:40:00,114.27,114.27,114.1,114.2,19587.0,90.9563,90.9563,90.821,90.9006,19587.0
2019-02-28 14:50:00,114.19,114.25,114.09,114.19,11052.0,90.8927,90.9404,90.8131,90.8927,11052.0
2019-02-28 15:00:00,114.21,114.29,114.18,114.22,9887.0,90.9086,90.9723,90.8847,90.9165,9887.0
2019-02-28 15:10:00,114.19,114.25,114.16,114.2,8364.0,90.8927,90.9404,90.8688,90.9006,8364.0
2019-02-28 15:20:00,114.2,114.2,114.07,114.14,21259.0,90.9006,90.9006,90.7971,90.8529,21259.0
2019-02-28 15:30:00,114.16,114.19,113.8,113.81,45556.0,90.8688,90.8927,90.5822,90.5902,45556.0
2019-02-28 15:40:00,113.83,113.83,113.35,113.56,63821.0,90.6061,90.6061,90.224,90.3912,63821.0
2019-02-28 15:50:00,113.54,113.58,113.08,113.14,222939.0,90.3753,90.4071,90.0091,90.0569,222939.0
2019-03-01 09:30:00,113.68,114.1,113.27,113.65,27049.0,90.4867,90.821,90.1604,90.4628,27049.0
2019-03-01 09:40:00,113.69,114.52,113.59,114.42,35614.0,90.4947,91.1553,90.4151,91.0757,35614.0
2019-03-01 09:50:00,114.51,114.75,114.15,114.26,77421.0,91.1474,91.3384,90.8608,90.9484,77421.0
2019-03-01 10:00:00,114.24,114.29,113.64,113.64,17863.0,90.9325,90.9723,90.4549,90.4549,17863.0
2019-03-01 10:10:00,113.6,113.69,113.12,113.26,12660.0,90.423,90.4947,90.041,90.1524,12660.0
2019-03-01 10:20:00,113.22,113.31,113.09,113.2,17640.0,90.1206,90.1922,90.0171,90.1046,17640.0
2019-03-01 10:30:00,113.23,113.72,113.23,113.71,12214.0,90.1285,90.5185,90.1285,90.5106,12214.0
2019-03-01 10:40:00,113.73,113.77,113.4,113.45,17712.0,90.5265,90.5583,90.2638,90.3036,17712.0
2019-03-01 10:50:00,113.49,113.69,113.36,113.58,12924.0,90.3355,90.4947,90.232,90.4071,12924.0
2019-03-01 11:00:00,113.6,113.84,113.57,113.63,22817.0,90.423,90.6141,90.3992,90.4469,22817.0
2019-03-01 11:10:00,113.62,113.73,113.41,113.51,68555.0,90.439,90.5265,90.2718,90.3514,68555.0
2019-03-01 11:20:00,113.5,113.53,113.31,113.4,16799.0,90.3434,90.3673,90.1922,90.2638,16799.0
2019-03-01 11:30:00,113.41,113.62,113.4,113.54,22220.0,90.2718,90.439,90.2638,90.3753,22220.0
2019-03-01 11:40:00,113.56,113.57,113.36,113.39,12130.0,90.3912,90.3992,90.232,90.2559,12130.0
2019-03-01 11:50:00,113.35,113.46,113.27,113.38,17280.0,90.224,90.3116,90.1604,90.2479,17280.0
2019-03-01 12:00:00,113.37,113.39,113.27,113.29,8100.0,90.24,90.2559,90.1604,90.1763,8100.0
2019-03-01 12:10:00,113.26,113.35,113.18,113.25,11201.0,90.1524,90.224,90.0887,90.1444,11201.0
2019-03-01 12:20:00,113.26,113.29,113.18,113.26,12640.0,90.1524,90.1763,90.0887,90.1524,12640.0
2019-03-01 12:30:00,113.28,113.5,113.24,113.44,31600.0,90.1683,90.3434,90.1365,90.2957,31600.0
2019-03-01 12:40:00,113.43,113.58,113.38,113.44,117736.0,90.2877,90.4071,90.2479,90.2957,117736.0
2019-03-01 12:50:00,113.43,113.81,113.4,113.68,42824.0,90.2877,90.5902,90.2638,90.4867,42824.0
2019-03-01 13:00:00,113.68,113.87,113.66,113.83,55357.0,90.4867,90.6379,90.4708,90.6061,55357.0
2019-03-01 13:10:00,113.85,113.91,113.75,113.82,84961.0,90.622,90.6698,90.5424,90.5981,84961.0
2019-03-01 13:20:00,113.82,113.84,113.73,113.82,56102.0,90.5981,90.6141,90.5265,90.5981,56102.0
2019-03-01 13:30:00,113.82,113.84,113.69,113.73,44491.0,90.5981,90.6141,90.4947,90.5265,44491.0
2019-03-01 13:40:00,113.74,114.07,113.74,114.06,18711.0,90.5345,90.7971,90.5345,90.7892,18711.0
2019-03-01 13:50:00,114.06,114.08,113.91,114.06,15731.0,90.7892,90.8051,90.6698,90.7892,15731.0
2019-03-01 14:00:00,114.02,114.04,113.81,113.86,17843.0,90.7573,90.7733,90.5902,90.63,17843.0
2019-03-01 14:10:00,113.88,114.1,113.88,114.04,13106.0,90.6459,90.821,90.6459,90.7733,13106.0
2019-03-01 14:20:00,114.08,114.35,114.05,114.33,12496.0,90.8051,91.02,90.7812,91.0041,12496.0
2019-03-01 14:30:00,114.33,114.43,114.24,114.36,15798.0,91.0041,91.0837,90.9325,91.028,15798.0
2019-03-01 14:40:00,114.35,114.46,114.3,114.31,29548.0,91.02,91.1076,90.9802,90.9882,29548.0
2019-03-01 14:50:00,114.31,114.36,114.18,114.2,28182.0,90.9882,91.028,90.8847,90.9006,28182.0
2019-03-01 15:00:00,114.17,114.35,114.14,114.34,10129.0,90.8767,91.02,90.8529,91.0121,10129.0
2019-03-01 15:10:00,114.36,114.38,114.17,114.17,38086.0,91.028,91.0439,90.8767,90.8767,38086.0
2019-03-01 15:20:00,114.16,114.27,114.14,114.2,49859.0,90.8688,90.9563,90.8529,90.9006,49859.0
2019-03-01 15:30:00,114.21,114.45,114.17,114.45,51167.0,90.9086,91.0996,90.8767,91.0996,51167.0
2019-03-01 15:40:00,114.43,114.74,114.42,114.69,103111.0,91.0837,91.3304,91.0757,91.2906,103111.0
2019-03-01 15:50:00,114.68,114.9,114.61,114.71,154295.0,91.2827,91.4578,91.227,91.3066,154295.0
2019-03-04 09:30:00,115.16,115.24,113.86,114.03,27515.0,91.6648,91.7284,90.63,90.7653,27515.0
2019-03-04 09:40:00,114.12,114.65,113.87,114.56,10948.0,90.8369,91.2588,90.6379,91.1872,10948.0
2019-03-04 09:50:00,114.45,114.77,114.33,114.59,10584.0,91.0996,91.3543,91.0041,91.211,10584.0
2019-03-04 10:00:00,114.6,114.82,114.36,114.4,12814.0,91.219,91.3941,91.028,91.0598,12814.0
2019-03-04 10:10:00,114.3,114.38,114.2,114.29,9882.0,90.9802,91.0439,90.9006,90.9723,9882.0
2019-03-04 10:20:00,114.33,114.66,114.25,114.45,8515.0,91.0041,91.2668,90.9404,91.0996,8515.0
2019-03-04 10:30:00,114.46,114.46,114.06,114.22,22233.0,91.1076,91.1076,90.7892,90.9165,22233.0
2019-03-04 10:40:00,114.19,114.29,114.04,114.09,72148.0,90.8927,90.9723,90.7733,90.8131,72148.0
2019-03-04 10:50:00,114.06,114.15,113.9,113.94,15684.0,90.7892,90.8608,90.6618,90.6937,15684.0
2019-03-04 11:00:00,113.95,113.97,113.68,113.69,13038.0,90.7016,90.7175,90.4867,90.4947,13038.0
2019-03-04 11:10:00,113.67,113.75,113.61,113.63,18893.0,90.4787,90.5424,90.431,90.4469,18893.0
2019-03-04 11:20:00,113.61,113.61,113.23,113.3,11020.0,90.431,90.431,90.1285,90.1842,11020.0
2019-03-04 11:30:00,113.3,113.3,112.93,112.94,22717.0,90.1842,90.1842,89.8897,89.8977,22717.0
2019-03-04 11:40:00,112.93,112.93,112.56,112.64,19080.0,89.8897,89.8897,89.5952,89.6589,19080.0
2019-03-04 11:50:00,112.64,112.7,112.39,112.48,12447.0,89.6589,89.7067,89.4599,89.5315,12447.0
2019-03-04 12:00:00,112.45,112.86,112.42,112.72,19580.0,89.5077,89.834,89.4838,89.7226,19580.0
2019-03-04 12:10:00,112.72,112.73,112.33,112.46,12809.0,89.7226,89.7305,89.4121,89.5156,12809.0
2019-03-04 12:20:00,112.46,112.57,112.45,112.55,8563.0,89.5156,89.6032,89.5077,89.5873,8563.0
2019-03-04 12:30:00,112.51,112.56,112.43,112.47,14261.0,89.5554,89.5952,89.4917,89.5236,14261.0
2019-03-04 12:40:00,112.45,112.45,112.21,112.37,15252.0,89.5077,89.5077,89.3166,89.444,15252.0
2019-03-04 12:50:00,112.46,112.48,112.29,112.32,5196.0,89.5156,89.5315,89.3803,89.4042,5196.0
2019-03-04 13:00:00,112.31,112.31,112.2,112.22,8311.0,89.3962,89.3962,89.3087,89.3246,8311.0
2019-03-04 13:10:00,112.27,112.43,112.25,112.34,11705.0,89.3644,89.4917,89.3485,89.4201,11705.0
2019-03-04 13:20:00,112.34,112.48,112.34,112.45,14999.0,89.4201,89.5315,89.4201,89.5077,14999.0
2019-03-04 13:30:00,112.45,112.7,112.44,112.69,7628.0,89.5077,89.7067,89.4997,89.6987,7628.0
2019-03-04 13:40:00,112.72,112.77,112.64,112.7,9817.0,89.7226,89.7624,89.6589,89.7067,9817.0
2019-03-04 13:50:00,112.73,113.0,112.68,112.94,17316.0,89.7305,89.9454,89.6907,89.8977,17316.0
2019-03-04 14:00:00,112.94,113.01,112.88,112.96,7012.0,89.8977,89.9534,89.8499,89.9136,7012.0
2019-03-04 14:10:00,112.96,112.99,112.85,112.88,12391.0,89.9136,89.9375,89.826,89.8499,12391.0
2019-03-04 14:20:00,112.89,113.04,112.89,113.03,14765.0,89.8579,89.9773,89.8579,89.9693,14765.0
2019-03-04 14:30:00,113.02,113.1,112.98,113.01,16596.0,89.9614,90.025,89.9295,89.9534,16596.0
2019-03-04 14:40:00,112.99,113.07,112.89,112.97,38141.0,89.9375,90.0012,89.8579,89.9216,38141.0
2019-03-04 14:50:00,112.99,113.35,112.91,113.27,50621.0,89.9375,90.224,89.8738,90.1604,50621.0
2019-03-04 15:00:00,113.26,113.29,112.91,112.96,22810.0,90.1524,90.1763,89.8738,89.9136,22810.0
2019-03-04 15:10:00,112.94,113.17,112.94,113.11,22881.0,89.8977,90.0808,89.8977,90.033,22881.0
2019-03-04 15:20:00,113.1,113.27,113.09,113.14,32714.0,90.025,90.1604,90.0171,90.0569,32714.0
2019-03-04 15:30:00,113.12,113.6,113.06,113.4,85978.0,90.041,90.423,89.9932,90.2638,85978.0
2019-03-04 15:40:00,113.37,113.7,113.31,113.53,57584.0,90.24,90.5026,90.1922,90.3673,57584.0
2019-03-04 15:50:00,113.55,113.6,113.36,113.41,162011.0,90.3832,90.423,90.232,90.2718,162011.0
2019-03-05 09:30:00,113.11,114.06,113.11,113.26,24127.0,90.033,90.7892,90.033,90.1524,24127.0
2019-03-05 09:40:00,113.37,113.84,113.26,113.81,14163.0,90.24,90.6141,90.1524,90.5902,14163.0
2019-03-05 09:50:00,113.75,113.79,113.53,113.56,19601.0,90.5424,90.5743,90.3673,90.3912,19601.0
2019-03-05 10:00:00,113.58,113.67,113.26,113.38,23202.0,90.4071,90.4787,90.1524,90.2479,23202.0
2019-03-05 10:10:00,113.39,113.49,113.3,113.38,12434.0,90.2559,90.3355,90.1842,90.2479,12434.0
2019-03-05 10:20:00,113.39,113.72,113.38,113.42,28653.0,90.2559,90.5185,90.2479,90.2798,28653.0
2019-03-05 10:30:00,113.47,113.7,113.43,113.67,84169.0,90.3196,90.5026,90.2877,90.4787,84169.0
2019-03-05 10:40:00,113.65,113.69,113.6,113.65,18765.0,90.4628,90.4947,90.423,90.4628,18765.0
2019-03-05 10:50:00,113.66,113.73,113.57,113.71,28911.0,90.4708,90.5265,90.3992,90.5106,28911.0
2019-03-05 11:00:00,113.71,113.83,113.59,113.82,60004.0,90.5106,90.6061,90.4151,90.5981,60004.0
2019-03-05 11:10:00,113.83,113.83,113.72,113.77,34556.0,90.6061,90.6061,90.5185,90.5583,34556.0
2019-03-05 11:20:00,113.77,113.83,113.67,113.74,27329.0,90.5583,90.6061,90.4787,90.5345,27329.0
2019-03-05 11:30:00,113.76,113.81,113.68,113.73,29748.0,90.5504,90.5902,90.4867,90.5265,29748.0
2019-03-05 11:40:00,113.73,113.78,113.59,113.62,10790.0,90.5265,90.5663,90.4151,90.439,10790.0
2019-03-05 11:50:00,113.63,113.65,113.54,113.62,8196.0,90.4469,90.4628,90.3753,90.439,8196.0
2019-03-05 12:00:00,113.59,113.66,113.58,113.61,6248.0,90.4151,90.4708,90.4071,90.431,6248.0
2019-03-05 12:10:00,113.58,113.7,113.56,113.7,7960.0,90.4071,90.5026,90.3912,90.5026,7960.0
2019-03-05 12:20:00,113.71,113.77,113.66,113.75,9734.0,90.5106,90.5583,90.4708,90.5424,9734.0
2019-03-05 12:30:00,113.78,113.78,113.56,113.58,5162.0,90.5663,90.5663,90.3912,90.4071,5162.0
2019-03-05 12:40:00,113.61,113.62,113.56,113.59,4266.0,90.431,90.439,90.3912,90.4151,4266.0
2019-03-05 12:50:00,113.58,113.72,113.58,113.65,9019.0,90.4071,90.5185,90.4071,90.4628,9019.0
2019-03-05 13:00:00,113.63,113.63,113.42,113.44,20822.0,90.4469,90.4469,90.2798,90.2957,20822.0
2019-03-05 13:10:00,113.45,113.48,113.32,113.34,20294.0,90.3036,90.3275,90.2002,90.2161,20294.0
2019-03-05 13:20:00,113.34,113.36,113.27,113.28,9316.0,90.2161,90.232,90.1604,90.1683,9316.0
2019-03-05 13:30:00,113.26,113.26,113.17,113.22,8981.0,90.1524,90.1524,90.0808,90.1206,8981.0
2019-03-05 13:40:00,113.22,113.37,113.18,113.34,11036.0,90.1206,90.24,90.0887,90.2161,11036.0
2019-03-05 13:50:00,113.34,113.38,113.25,113.32,14406.0,90.2161,90.2479,90.1444,90.2002,14406.0
2019-03-05 14:00:00,113.34,113.41,113.28,113.36,13064.0,90.2161,90.2718,90.1683,90.232,13064.0
2019-03-05 14:10:00,113.35,113.43,113.3,113.43,8156.0,90.224,90.2877,90.1842,90.2877,8156.0
2019-03-05 14:20:00,113.41,113.46,113.38,113.39,11683.0,90.2718,90.3116,90.2479,90.2559,11683.0
2019-03-05 14:30:00,113.39,113.45,113.3,113.32,24153.0,90.2559,90.3036,90.1842,90.2002,24153.0
2019-03-05 14:40:00,113.31,113.41,113.3,113.38,11213.0,90.1922,90.2718,90.1842,90.2479,11213.0
2019-03-05 14:50:00,113.37,113.38,113.21,113.21,33389.0,90.24,90.2479,90.1126,90.1126,33389.0
2019-03-05 15:00:00,113.22,113.23,113.09,113.19,20099.0,90.1206,90.1285,90.0171,90.0967,20099.0
2019-03-05 15:10:00,113.19,113.25,113.08,113.16,15294.0,90.0967,90.1444,90.0091,90.0728,15294.0
2019-03-05 15:20:00,113.19,113.19,112.99,113.02,30140.0,90.0967,90.0967,89.9375,89.9614,30140.0
2019-03-05 15:30:00,113.06,113.23,113.0,113.15,175467.0,89.9932,90.1285,89.9454,90.0648,175467.0
2019-03-05 15:40:00,113.14,113.38,113.08,113.36,47156.0,90.0569,90.2479,90.0091,90.232,47156.0
2019-03-05 15:50:00,113.37,113.39,113.03,113.09,128127.0,90.24,90.2559,89.9693,90.0171,128127.0
2019-03-06 09:30:00,113.29,113.45,112.66,112.95,24436.0,90.1763,90.3036,89.6748,89.9056,24436.0
2019-03-06 09:40:00,112.95,113.23,112.86,113.08,8863.0,89.9056,90.1285,89.834,90.0091,8863.0
2019-03-06 09:50:00,113.1,113.1,112.63,112.81,14203.0,90.025,90.025,89.6509,89.7942,14203.0
2019-03-06 10:00:00,112.82,112.87,112.67,112.8,21414.0,89.8022,89.842,89.6828,89.7862,21414.0
2019-03-06 10:10:00,112.76,112.78,112.47,112.7,15988.0,89.7544,89.7703,89.5236,89.7067,15988.0
2019-03-06 10:20:00,112.71,112.83,112.66,112.8,14558.0,89.7146,89.8101,89.6748,89.7862,14558.0
2019-03-06 10:30:00,112.8,112.82,112.38,112.44,16397.0,89.7862,89.8022,89.4519,89.4997,16397.0
2019-03-06 10:40:00,112.47,112.64,112.38,112.62,19711.0,89.5236,89.6589,89.4519,89.643,19711.0
2019-03-06 10:50:00,112.61,112.83,112.59,112.83,36242.0,89.635,89.8101,89.6191,89.8101,36242.0
2019-03-06 11:00:00,112.83,112.93,112.63,112.81,23593.0,89.8101,89.8897,89.6509,89.7942,23593.0
2019-03-06 11:10:00,112.84,112.93,112.75,112.78,22788.0,89.8181,89.8897,89.7465,89.7703,22788.0
2019-03-06 11:20:00,112.82,113.0,112.68,112.81,15922.0,89.8022,89.9454,89.6907,89.7942,15922.0
2019-03-06 11:30:00,112.81,113.09,112.73,113.09,10016.0,89.7942,90.0171,89.7305,90.0171,10016.0
2019-03-06 11:40:00,113.11,113.15,113.01,113.08,15658.0,90.033,90.0648,89.9534,90.0091,15658.0
2019-03-06 11:50:00,113.02,113.27,112.97,113.21,18616.0,89.9614,90.1604,89.9216,90.1126,18616.0
2019-03-06 12:00:00,113.23,113.47,113.18,113.35,43544.0,90.1285,90.3196,90.0887,90.224,43544.0
2019-03-06 12:10:00,113.37,113.37,112.87,112.87,10961.0,90.24,90.24,89.842,89.842,10961.0
2019-03-06 12:20:00,112.86,113.01,112.7,112.77,11449.0,89.834,89.9534,89.7067,89.7624,11449.0
2019-03-06 12:30:00,112.73,112.93,112.73,112.88,7005.0,89.7305,89.8897,89.7305,89.8499,7005.0
2019-03-06 12:40:00,112.88,112.88,112.74,112.78,9552.0,89.8499,89.8499,89.7385,89.7703,9552.0
2019-03-06 12:50:00,112.81,112.9,112.62,112.73,8050.0,89.7942,89.8658,89.643,89.7305,8050.0
2019-03-06 13:00:00,112.73,112.83,112.71,112.72,8654.0,89.7305,89.8101,89.7146,89.7226,8654.0
2019-03-06 13:10:00,112.71,112.78,112.61,112.61,11702.0,89.7146,89.7703,89.635,89.635,11702.0
2019-03-06 13:20:00,112.61,112.77,112.56,112.76,8444.0,89.635,89.7624,89.5952,89.7544,8444.0
2019-03-06 13:30:00,112.76,112.8,112.56,112.72,11002.0,89.7544,89.7862,89.5952,89.7226,11002.0
2019-03-06 13:40:00,112.72,112.76,112.6,112.62,11310.0,89.7226,89.7544,89.6271,89.643,11310.0
2019-03-06 13:50:00,112.62,112.79,112.55,112.74,10178.0,89.643,89.7783,89.5873,89.7385,10178.0
2019-03-06 14:00:00,112.73,112.91,112.73,112.91,7554.0,89.7305,89.8738,89.7305,89.8738,7554.0
2019-03-06 14:10:00,112.84,113.02,112.84,112.85,9264.0,89.8181,89.9614,89.8181,89.826,9264.0
2019-03-06 14:20:00,112.87,112.96,112.83,112.84,10954.0,89.842,89.9136,89.8101,89.8181,10954.0
2019-03-06 14:30:00,112.84,112.87,112.58,112.58,18786.0,89.8181,89.842,89.6111,89.6111,18786.0
2019-03-06 14:40:00,112.59,112.67,112.52,112.55,15469.0,89.6191,89.6828,89.5634,89.5873,15469.0
2019-03-06 14:50:00,112.57,112.62,112.41,112.59,22207.0,89.6032,89.643,89.4758,89.6191,22207.0
2019-03-06 15:00:00,112.59,112.73,112.51,112.56,17186.0,89.6191,89.7305,89.5554,89.5952,17186.0
2019-03-06 15:10:00,112.56,112.63,112.45,112.54,17684.0,89.5952,89.6509,89.5077,89.5793,17684.0
2019-03-06 15:20:00,112.54,112.58,112.48,112.53,18515.0,89.5793,89.6111,89.5315,89.5713,18515.0
2019-03-06 15:30:00,112.53,112.99,112.51,112.87,57055.0,89.5713,89.9375,89.5554,89.842,57055.0
2019-03-06 15:40:00,112.91,113.0,112.76,112.79,36780.0,89.8738,89.9454,89.7544,89.7783,36780.0
2019-03-06 15:50:00,112.8,112.86,112.49,112.54,82170.0,89.7862,89.834,89.5395,89.5793,82170.0
2019-03-07 09:30:00,112.96,113.61,112.77,113.48,17356.0,89.9136,90.431,89.7624,90.3275,17356.0
2019-03-07 09:40:00,113.55,113.55,113.03,113.03,23459.0,90.3832,90.3832,89.9693,89.9693,23459.0
2019-03-07 09:50:00,113.02,113.1,112.65,113.06,57489.0,89.9614,90.025,89.6669,89.9932,57489.0
2019-03-07 10:00:00,113.03,113.22,113.02,113.15,14630.0,89.9693,90.1206,89.9614,90.0648,14630.0
2019-03-07 10:10:00,113.16,113.18,112.73,112.74,8880.0,90.0728,90.0887,89.7305,89.7385,8880.0
2019-03-07 10:20:00,112.67,112.92,112.66,112.89,3319.0,89.6828,89.8818,89.6748,89.8579,3319.0
2019-03-07 10:30:00,112.87,112.99,112.76,112.87,84627.0,89.842,89.9375,89.7544,89.842,84627.0
2019-03-07 10:40:00,112.86,112.99,112.74,112.89,31514.0,89.834,89.9375,89.7385,89.8579,31514.0
2019-03-07 10:50:00,112.88,113.06,112.79,113.06,82689.0,89.8499,89.9932,89.7783,89.9932,82689.0
2019-03-07 11:00:00,113.06,113.61,113.06,113.52,19400.0,89.9932,90.431,89.9932,90.3594,19400.0
2019-03-07 11:10:00,113.56,113.66,113.3,113.32,7594.0,90.3912,90.4708,90.1842,90.2002,7594.0
2019-03-07 11:20:00,113.34,113.34,113.13,113.3,9011.0,90.2161,90.2161,90.0489,90.1842,9011.0
2019-03-07 11:30:00,113.29,113.35,113.08,113.22,40632.0,90.1763,90.224,90.0091,90.1206,40632.0
2019-03-07 11:40:00,113.25,113.31,113.09,113.16,48297.0,90.1444,90.1922,90.0171,90.0728,48297.0
2019-03-07 11:50:00,113.18,113.3,113.09,113.2,35574.0,90.0887,90.1842,90.0171,90.1046,35574.0
2019-03-07 12:00:00,113.16,113.28,113.08,113.21,28179.0,90.0728,90.1683,90.0091,90.1126,28179.0
2019-03-07 12:10:00,113.17,113.26,113.14,113.2,12124.0,90.0808,90.1524,90.0569,90.1046,12124.0
2019-03-07 12:20:00,113.19,113.31,113.1,113.23,33452.0,90.0967,90.1922,90.025,90.1285,33452.0
2019-03-07 12:30:00,113.23,113.3,113.1,113.23,30979.0,90.1285,90.1842,90.025,90.1285,30979.0
2019-03-07 12:40:00,113.24,113.37,113.19,113.27,74029.0,90.1365,90.24,90.0967,90.1604,74029.0
2019-03-07 12:50:00,113.27,113.58,113.19,113.58,93925.0,90.1604,90.4071,90.0967,90.4071,93925.0
2019-03-07 13:00:00,113.59,114.08,113.58,114.05,23141.0,90.4151,90.8051,90.4071,90.7812,23141.0
2019-03-07 13:10:00,114.0,114.2,113.98,114.2,18569.0,90.7414,90.9006,90.7255,90.9006,18569.0
2019-03-07 13:20:00,114.19,114.36,114.13,114.32,16095.0,90.8927,91.028,90.8449,90.9961,16095.0
2019-03-07 13:30:00,114.31,114.37,113.91,113.96,24051.0,90.9882,91.0359,90.6698,90.7096,24051.0
2019-03-07 13:40:00,113.95,114.02,113.88,114.0,68197.0,90.7016,90.7573,90.6459,90.7414,68197.0
2019-03-07 13:50:00,114.0,114.01,113.9,113.95,19925.0,90.7414,90.7494,90.6618,90.7016,19925.0
2019-03-07 14:00:00,113.97,114.01,113.73,113.83,20967.0,90.7175,90.7494,90.5265,90.6061,20967.0
2019-03-07 14:10:00,113.83,113.87,113.55,113.66,20968.0,90.6061,90.6379,90.3832,90.4708,20968.0
2019-03-07 14:20:00,113.67,113.69,113.59,113.63,8026.0,90.4787,90.4947,90.4151,90.4469,8026.0
2019-03-07 14:30:00,113.63,113.64,113.39,113.42,7966.0,90.4469,90.4549,90.2559,90.2798,7966.0
2019-03-07 14:40:00,113.42,113.49,113.25,113.33,14547.0,90.2798,90.3355,90.1444,90.2081,14547.0
2019-03-07 14:50:00,113.33,113.44,113.23,113.38,9739.0,90.2081,90.2957,90.1285,90.2479,9739.0
2019-03-07 15:00:00,113.34,113.47,113.23,113.42,14474.0,90.2161,90.3196,90.1285,90.2798,14474.0
2019-03-07 15:10:00,113.37,113.52,113.32,113.51,29259.0,90.24,90.3594,90.2002,90.3514,29259.0
2019-03-07 15:20:00,113.53,113.71,113.06,113.07,68590.0,90.3673,90.5106,89.9932,90.0012,68590.0
2019-03-07 15:30:00,113.06,113.21,113.02,113.18,41916.0,89.9932,90.1126,89.9614,90.0887,41916.0
2019-03-07 15:40:00,113.17,113.2,112.56,112.6,51374.0,90.0808,90.1046,89.5952,89.6271,51374.0
2019-03-07 15:50:00,112.56,112.72,112.46,112.66,197880.0,89.5952,89.7226,89.5156,89.6748,197880.0
2019-03-08 09:30:00,112.66,113.83,112.54,113.83,41658.0,89.6748,90.6061,89.5793,90.6061,41658.0
2019-03-08 09:40:00,113.65,113.7,113.1,113.25,33343.0,90.4628,90.5026,90.025,90.1444,33343.0
2019-03-08 09:50:00,113.25,113.48,113.12,113.3,19303.0,90.1444,90.3275,90.041,90.1842,19303.0
2019-03-08 10:00:00,113.34,113.35,113.04,113.15,7529.0,90.2161,90.224,89.9773,90.0648,7529.0
2019-03-08 10:10:00,113.14,113.27,112.72,112.87,14414.0,90.0569,90.1604,89.7226,89.842,14414.0
2019-03-08 10:20:00,112.87,113.3,112.69,113.27,10077.0,89.842,90.1842,89.6987,90.1604,10077.0
2019-03-08 10:30:00,113.13,113.32,112.95,113.07,39347.0,90.0489,90.2002,89.9056,90.0012,39347.0
2019-03-08 10:40:00,113.05,113.6,112.99,113.58,10467.0,89.9852,90.423,89.9375,90.4071,10467.0
2019-03-08 10:50:00,113.51,113.6,113.38,113.54,26293.0,90.3514,90.423,90.2479,90.3753,26293.0
2019-03-08 11:00:00,113.51,113.57,113.37,113.47,10784.0,90.3514,90.3992,90.24,90.3196,10784.0
2019-03-08 11:10:00,113.49,113.63,113.47,113.5,14901.0,90.3355,90.4469,90.3196,90.3434,14901.0
2019-03-08 11:20:00,113.5,113.52,113.27,113.27,23630.0,90.3434,90.3594,90.1604,90.1604,23630.0
2019-03-08 11:30:00,113.29,113.37,112.97,113.09,17205.0,90.1763,90.24,89.9216,90.0171,17205.0
2019-03-08 11:40:00,113.13,113.3,113.07,113.14,15755.0,90.0489,90.1842,90.0012,90.0569,15755.0
2019-03-08 11:50:00,113.11,113.23,112.92,112.92,19285.0,90.033,90.1285,89.8818,89.8818,19285.0
2019-03-08 12:00:00,112.89,112.93,112.73,112.87,13997.0,89.8579,89.8897,89.7305,89.842,13997.0
2019-03-08 12:10:00,112.89,112.91,112.57,112.7,18426.0,89.8579,89.8738,89.6032,89.7067,18426.0
2019-03-08 12:20:00,112.72,112.79,112.55,112.57,15691.0,89.7226,89.7783,89.5873,89.6032,15691.0
2019-03-08 12:30:00,112.53,112.57,112.37,112.41,19335.0,89.5713,89.6032,89.444,89.4758,19335.0
2019-03-08 12:40:00,112.41,112.46,112.26,112.37,22260.0,89.4758,89.5156,89.3564,89.444,22260.0
2019-03-08 12:50:00,112.33,112.4,112.23,112.28,12938.0,89.4121,89.4679,89.3325,89.3723,12938.0
2019-03-08 13:00:00,112.32,112.38,112.08,112.21,21199.0,89.4042,89.4519,89.2131,89.3166,21199.0
2019-03-08 13:10:00,112.18,112.31,112.13,112.24,13076.0,89.2927,89.3962,89.2529,89.3405,13076.0
2019-03-08 13:20:00,112.21,112.25,112.12,112.15,13754.0,89.3166,89.3485,89.245,89.2689,13754.0
2019-03-08 13:30:00,112.16,112.16,111.9,111.94,30419.0,89.2768,89.2768,89.0699,89.1017,30419.0
2019-03-08 13:40:00,111.93,112.03,111.78,111.95,18076.0,89.0937,89.1733,88.9744,89.1097,18076.0
2019-03-08 13:50:00,111.97,112.03,111.77,111.87,17646.0,89.1256,89.1733,88.9664,89.046,17646.0
2019-03-08 14:00:00,111.91,111.94,111.71,111.85,28901.0,89.0778,89.1017,88.9186,89.0301,28901.0
2019-03-08 14:10:00,111.87,111.93,111.8,111.85,16071.0,89.046,89.0937,88.9903,89.0301,16071.0
2019-03-08 14:20:00,111.89,111.89,111.76,111.81,18963.0,89.0619,89.0619,88.9584,88.9982,18963.0
2019-03-08 14:30:00,111.8,111.88,111.67,111.67,26198.0,88.9903,89.0539,88.8868,88.8868,26198.0
2019-03-08 14:40:00,111.65,111.82,111.63,111.74,18389.0,88.8709,89.0062,88.855,88.9425,18389.0
2019-03-08 14:50:00,111.76,111.77,111.52,111.52,24676.0,88.9584,88.9664,88.7674,88.7674,24676.0
2019-03-08 15:00:00,111.55,111.62,111.45,111.45,46304.0,88.7913,88.847,88.7117,88.7117,46304.0
2019-03-08 15:10:00,111.45,111.51,111.36,111.36,27232.0,88.7117,88.7594,88.64,88.64,27232.0
2019-03-08 15:20:00,111.37,111.48,111.3,111.44,24282.0,88.648,88.7356,88.5923,88.7037,24282.0
2019-03-08 15:30:00,111.47,111.55,111.39,111.44,60635.0,88.7276,88.7913,88.6639,88.7037,60635.0
2019-03-08 15:40:00,111.42,111.96,111.35,111.9,74724.0,88.6878,89.1176,88.6321,89.0699,74724.0
2019-03-08 15:50:00,111.9,112.03,111.81,111.98,175687.0,89.0699,89.1733,88.9982,89.1335,175687.0
2019-03-11 09:30:00,112.55,113.06,112.4,112.78,21748.0,89.5873,89.9932,89.4679,89.7703,21748.0
2019-03-11 09:40:00,112.66,113.38,112.66,113.32,9771.0,89.6748,90.2479,89.6748,90.2002,9771.0
2019-03-11 09:50:00,113.2,113.38,113.2,113.37,7735.0,90.1046,90.2479,90.1046,90.24,7735.0
2019-03-11 10:00:00,113.33,113.33,113.08,113.17,7765.0,90.2081,90.2081,90.0091,90.0808,7765.0
2019-03-11 10:10:00,113.2,113.22,113.05,113.21,5708.0,90.1046,90.1206,89.9852,90.1126,5708.0
2019-03-11 10:20:00,113.17,113.19,112.98,112.98,2703.0,90.0808,90.0967,89.9295,89.9295,2703.0
2019-03-11 10:30:00,112.96,113.0,112.76,112.86,6429.0,89.9136,89.9454,89.7544,89.834,6429.0
2019-03-11 10:40:00,112.8,112.86,112.62,112.65,8258.0,89.7862,89.834,89.643,89.6669,8258.0
2019-03-11 10:50:00,112.67,112.7,112.46,112.6,9830.0,89.6828,89.7067,89.5156,89.6271,9830.0
2019-03-11 11:00:00,112.62,112.96,112.51,112.91,10721.0,89.643,89.9136,89.5554,89.8738,10721.0
2019-03-11 11:10:00,112.96,112.96,112.6,112.73,17765.0,89.9136,89.9136,89.6271,89.7305,17765.0
2019-03-11 11:20:00,112.74,112.87,112.66,112.83,22443.0,89.7385,89.842,89.6748,89.8101,22443.0
2019-03-11 11:30:00,112.77,113.18,112.72,113.18,18088.0,89.7624,90.0887,89.7226,90.0887,18088.0
2019-03-11 11:40:00,113.13,113.45,113.11,113.35,49110.0,90.0489,90.3036,90.033,90.224,49110.0
2019-03-11 11:50:00,113.35,113.39,113.0,113.27,16273.0,90.224,90.2559,89.9454,90.1604,16273.0
2019-03-11 12:00:00,113.27,113.48,113.16,113.48,4988.0,90.1604,90.3275,90.0728,90.3275,4988.0
2019-03-11 12:10:00,113.47,113.57,113.44,113.57,5804.0,90.3196,90.3992,90.2957,90.3992,5804.0
2019-03-11 12:20:00,113.54,113.64,113.5,113.56,6184.0,90.3753,90.4549,90.3434,90.3912,6184.0
2019-03-11 12:30:00,113.52,113.55,113.45,113.5,3198.0,90.3594,90.3832,90.3036,90.3434,3198.0
2019-03-11 12:40:00,113.5,113.59,113.47,113.59,4842.0,90.3434,90.4151,90.3196,90.4151,4842.0
2019-03-11 12:50:00,113.6,113.61,113.48,113.54,9390.0,90.423,90.431,90.3275,90.3753,9390.0
2019-03-11 13:00:00,113.53,113.68,113.48,113.68,6344.0,90.3673,90.4867,90.3275,90.4867,6344.0
2019-03-11 13:10:00,113.65,113.66,113.5,113.52,20151.0,90.4628,90.4708,90.3434,90.3594,20151.0
2019-03-11 13:20:00,113.53,113.61,113.53,113.56,11725.0,90.3673,90.431,90.3673,90.3912,11725.0
2019-03-11 13:30:00,113.59,113.61,113.49,113.58,17186.0,90.4151,90.431,90.3355,90.4071,17186.0
2019-03-11 13:40:00,113.59,113.61,113.48,113.52,37225.0,90.4151,90.431,90.3275,90.3594,37225.0
2019-03-11 13:50:00,113.55,113.6,113.52,113.56,50938.0,90.3832,90.423,90.3594,90.3912,50938.0
2019-03-11 14:00:00,113.55,113.57,113.45,113.47,19931.0,90.3832,90.3992,90.3036,90.3196,19931.0
2019-03-11 14:10:00,113.49,113.57,113.47,113.53,21611.0,90.3355,90.3992,90.3196,90.3673,21611.0
2019-03-11 14:20:00,113.51,113.57,113.51,113.55,12131.0,90.3514,90.3992,90.3514,90.3832,12131.0
2019-03-11 14:30:00,113.54,113.61,113.51,113.54,52009.0,90.3753,90.431,90.3514,90.3753,52009.0
2019-03-11 14:40:00,113.55,113.56,113.39,113.51,29160.0,90.3832,90.3912,90.2559,90.3514,29160.0
2019-03-11 14:50:00,113.53,113.58,113.43,113.54,43922.0,90.3673,90.4071,90.2877,90.3753,43922.0
2019-03-11 15:00:00,113.54,113.56,113.51,113.53,39528.0,90.3753,90.3912,90.3514,90.3673,39528.0
2019-03-11 15:10:00,113.5,113.74,113.48,113.69,70711.0,90.3434,90.5345,90.3275,90.4947,70711.0
2019-03-11 15:20:00,113.7,113.91,113.7,113.84,16195.0,90.5026,90.6698,90.5026,90.6141,16195.0
2019-03-11 15:30:00,113.86,113.89,113.66,113.66,52980.0,90.63,90.6539,90.4708,90.4708,52980.0
2019-03-11 15:40:00,113.66,113.78,113.64,113.71,76414.0,90.4708,90.5663,90.4549,90.5106,76414.0
2019-03-11 15:50:00,113.7,114.09,113.67,113.94,150621.0,90.5026,90.8131,90.4787,90.6937,150621.0
2019-03-12 09:30:00,114.34,114.66,114.07,114.62,22745.0,91.0121,91.2668,90.7971,91.2349,22745.0
2019-03-12 09:40:00,114.7,115.12,114.63,115.01,17717.0,91.2986,91.6329,91.2429,91.5454,17717.0
2019-03-12 09:50:00,115.02,115.09,114.49,114.49,7988.0,91.5533,91.609,91.1315,91.1315,7988.0
2019-03-12 10:00:00,114.56,114.67,114.39,114.59,6548.0,91.1872,91.2747,91.0519,91.211,6548.0
2019-03-12 10:10:00,114.61,114.75,114.5,114.62,5776.0,91.227,91.3384,91.1394,91.2349,5776.0
2019-03-12 10:20:00,114.62,114.85,114.61,114.77,14564.0,91.2349,91.418,91.227,91.3543,14564.0
2019-03-12 10:30:00,114.81,114.95,114.67,114.83,21150.0,91.3862,91.4976,91.2747,91.4021,21150.0
2019-03-12 10:40:00,114.74,114.89,114.62,114.88,6519.0,91.3304,91.4498,91.2349,91.4419,6519.0
2019-03-12 10:50:00,114.87,114.94,114.69,114.76,19992.0,91.4339,91.4896,91.2906,91.3464,19992.0
2019-03-12 11:00:00,114.72,114.91,114.69,114.83,24153.0,91.3145,91.4658,91.2906,91.4021,24153.0
2019-03-12 11:10:00,114.78,115.31,114.78,115.31,23684.0,91.3623,91.7842,91.3623,91.7842,23684.0
2019-03-12 11:20:00,115.34,115.38,115.18,115.26,7091.0,91.808,91.8399,91.6807,91.7444,7091.0
2019-03-12 11:30:00,115.26,115.34,115.11,115.21,14073.0,91.7444,91.808,91.625,91.7046,14073.0
2019-03-12 11:40:00,115.17,115.21,115.0,115.13,7714.0,91.6727,91.7046,91.5374,91.6409,7714.0
2019-03-12 11:50:00,115.16,115.38,115.15,115.35,7210.0,91.6648,91.8399,91.6568,91.816,7210.0
2019-03-12 12:00:00,115.31,115.32,115.0,115.04,11482.0,91.7842,91.7921,91.5374,91.5692,11482.0
2019-03-12 12:10:00,115.04,115.07,114.96,114.96,20582.0,91.5692,91.5931,91.5056,91.5056,20582.0
2019-03-12 12:20:00,114.93,114.93,114.75,114.78,6427.0,91.4817,91.4817,91.3384,91.3623,6427.0
2019-03-12 12:30:00,114.81,114.81,114.73,114.78,3869.0,91.3862,91.3862,91.3225,91.3623,3869.0
2019-03-12 12:40:00,114.76,114.88,114.74,114.84,4388.0,91.3464,91.4419,91.3304,91.41,4388.0
2019-03-12 12:50:00,114.78,114.78,114.7,114.71,5200.0,91.3623,91.3623,91.2986,91.3066,5200.0
2019-03-12 13:00:00,114.68,114.79,114.64,114.68,5863.0,91.2827,91.3702,91.2508,91.2827,5863.0
2019-03-12 13:10:00,114.68,114.7,114.62,114.67,4830.0,91.2827,91.2986,91.2349,91.2747,4830.0
2019-03-12 13:20:00,114.69,114.81,114.64,114.8,7095.0,91.2906,91.3862,91.2508,91.3782,7095.0
2019-03-12 13:30:00,114.78,114.83,114.73,114.79,2941.0,91.3623,91.4021,91.3225,91.3702,2941.0
2019-03-12 13:40:00,114.79,114.81,114.71,114.76,5112.0,91.3702,91.3862,91.3066,91.3464,5112.0
2019-03-12 13:50:00,114.72,114.92,114.72,114.85,7564.0,91.3145,91.4737,91.3145,91.418,7564.0
2019-03-12 14:00:00,114.83,114.86,114.75,114.86,11036.0,91.4021,91.426,91.3384,91.426,11036.0
2019-03-12 14:10:00,114.87,114.92,114.81,114.89,5754.0,91.4339,91.4737,91.3862,91.4498,5754.0
2019-03-12 14:20:00,114.91,114.93,114.81,114.81,5646.0,91.4658,91.4817,91.3862,91.3862,5646.0
2019-03-12 14:30:00,114.75,114.81,114.64,114.69,5712.0,91.3384,91.3862,91.2508,91.2906,5712.0
2019-03-12 14:40:00,114.63,114.65,114.6,114.65,6558.0,91.2429,91.2588,91.219,91.2588,6558.0
2019-03-12 14:50:00,114.67,114.77,114.64,114.72,7323.0,91.2747,91.3543,91.2508,91.3145,7323.0
2019-03-12 15:00:00,114.72,114.72,114.63,114.66,10088.0,91.3145,91.3145,91.2429,91.2668,10088.0
2019-03-12 15:10:00,114.7,114.7,114.52,114.57,9167.0,91.2986,91.2986,91.1553,91.1951,9167.0
2019-03-12 15:20:00,114.57,114.65,114.52,114.65,21046.0,91.1951,91.2588,91.1553,91.2588,21046.0
2019-03-12 15:30:00,114.66,114.8,114.59,114.8,15036.0,91.2668,91.3782,91.211,91.3782,15036.0
2019-03-12 15:40:00,114.8,115.02,114.78,114.9,27633.0,91.3782,91.5533,91.3623,91.4578,27633.0
2019-03-12 15:50:00,114.89,114.9,114.62,114.84,84146.0,91.4498,91.4578,91.2349,91.41,84146.0
2019-03-13 09:30:00,115.11,116.23,115.11,115.92,33192.0,91.625,92.5165,91.625,92.2697,33192.0
2019-03-13 09:40:00,115.95,116.25,115.93,116.13,19743.0,92.2936,92.5324,92.2777,92.4369,19743.0
2019-03-13 09:50:00,116.13,116.38,115.87,116.38,14643.0,92.4369,92.6358,92.2299,92.6358,14643.0
2019-03-13 10:00:00,116.4,116.4,116.17,116.26,20101.0,92.6518,92.6518,92.4687,92.5403,20101.0
2019-03-13 10:10:00,116.29,116.54,116.19,116.26,32155.0,92.5642,92.7632,92.4846,92.5403,32155.0
2019-03-13 10:20:00,116.26,116.35,116.12,116.32,17169.0,92.5403,92.612,92.4289,92.5881,17169.0
2019-03-13 10:30:00,116.26,116.62,116.26,116.62,18683.0,92.5403,92.8269,92.5403,92.8269,18683.0
2019-03-13 10:40:00,116.62,116.62,116.43,116.59,23413.0,92.8269,92.8269,92.6756,92.803,23413.0
2019-03-13 10:50:00,116.59,116.73,116.54,116.66,23591.0,92.803,92.9144,92.7632,92.8587,23591.0
2019-03-13 11:00:00,116.67,116.75,116.58,116.59,24580.0,92.8667,92.9304,92.795,92.803,24580.0
2019-03-13 11:10:00,116.63,116.65,116.36,116.44,17853.0,92.8348,92.8508,92.6199,92.6836,17853.0
2019-03-13 11:20:00,116.4,116.8,116.39,116.75,25912.0,92.6518,92.9702,92.6438,92.9304,25912.0
2019-03-13 11:30:00,116.8,116.8,116.51,116.51,10795.0,92.9702,92.9702,92.7393,92.7393,10795.0
2019-03-13 11:40:00,116.47,116.56,116.45,116.56,9706.0,92.7075,92.7791,92.6916,92.7791,9706.0
2019-03-13 11:50:00,116.58,116.6,116.4,116.44,16084.0,92.795,92.811,92.6518,92.6836,16084.0
2019-03-13 12:00:00,116.46,116.55,116.43,116.51,14623.0,92.6995,92.7712,92.6756,92.7393,14623.0
2019-03-13 12:10:00,116.48,116.48,116.34,116.36,8082.0,92.7154,92.7154,92.604,92.6199,8082.0
2019-03-13 12:20:00,116.38,116.42,116.3,116.34,16555.0,92.6358,92.6677,92.5722,92.604,16555.0
2019-03-13 12:30:00,116.38,116.46,116.36,116.41,15934.0,92.6358,92.6995,92.6199,92.6597,15934.0
2019-03-13 12:40:00,116.41,116.44,116.3,116.43,17196.0,92.6597,92.6836,92.5722,92.6756,17196.0
2019-03-13 12:50:00,116.41,116.49,116.39,116.4,8405.0,92.6597,92.7234,92.6438,92.6518,8405.0
2019-03-13 13:00:00,116.39,116.66,116.38,116.65,13784.0,92.6438,92.8587,92.6358,92.8508,13784.0
2019-03-13 13:10:00,116.63,116.71,116.59,116.59,11242.0,92.8348,92.8985,92.803,92.803,11242.0
2019-03-13 13:20:00,116.56,116.56,116.45,116.45,7869.0,92.7791,92.7791,92.6916,92.6916,7869.0
2019-03-13 13:30:00,116.44,116.47,116.31,116.38,11950.0,92.6836,92.7075,92.5801,92.6358,11950.0
2019-03-13 13:40:00,116.38,116.42,116.35,116.36,13684.0,92.6358,92.6677,92.612,92.6199,13684.0
2019-03-13 13:50:00,116.38,116.4,116.33,116.39,15964.0,92.6358,92.6518,92.596,92.6438,15964.0
2019-03-13 14:00:00,116.37,116.47,116.36,116.45,8382.0,92.6279,92.7075,92.6199,92.6916,8382.0
2019-03-13 14:10:00,116.46,116.48,116.36,116.39,10603.0,92.6995,92.7154,92.6199,92.6438,10603.0
2019-03-13 14:20:00,116.39,116.44,116.35,116.4,14496.0,92.6438,92.6836,92.612,92.6518,14496.0
2019-03-13 14:30:00,116.42,116.45,116.36,116.42,16731.0,92.6677,92.6916,92.6199,92.6677,16731.0
2019-03-13 14:40:00,116.41,116.42,116.13,116.18,21933.0,92.6597,92.6677,92.4369,92.4767,21933.0
2019-03-13 14:50:00,116.18,116.32,116.12,116.27,20348.0,92.4767,92.5881,92.4289,92.5483,20348.0
2019-03-13 15:00:00,116.27,116.36,116.2,116.21,12068.0,92.5483,92.6199,92.4926,92.5005,12068.0
2019-03-13 15:10:00,116.22,116.26,116.1,116.17,20251.0,92.5085,92.5403,92.413,92.4687,20251.0
2019-03-13 15:20:00,116.21,116.25,115.85,115.99,51332.0,92.5005,92.5324,92.214,92.3254,51332.0
2019-03-13 15:30:00,115.99,116.08,115.87,115.93,25580.0,92.3254,92.3971,92.2299,92.2777,25580.0
2019-03-13 15:40:00,115.93,115.94,115.74,115.9,49586.0,92.2777,92.2856,92.1264,92.2538,49586.0
2019-03-13 15:50:00,115.9,116.13,115.82,115.93,130115.0,92.2538,92.4369,92.1901,92.2777,130115.0
2019-03-14 09:30:00,115.0,115.5,114.78,115.26,32508.0,92.3943,92.796,92.2175,92.6032,32508.0
2019-03-14 09:40:00,115.35,115.35,114.58,114.9,8847.0,92.6755,92.6755,92.0569,92.314,8847.0
2019-03-14 09:50:00,114.84,115.0,114.74,114.74,9600.0,92.2657,92.3943,92.1854,92.1854,9600.0
2019-03-14 10:00:00,114.79,114.82,114.59,114.66,6800.0,92.2256,92.2497,92.0649,92.1211,6800.0
2019-03-14 10:10:00,114.75,114.85,114.56,114.56,5779.0,92.1934,92.2738,92.0408,92.0408,5779.0
2019-03-14 10:20:00,114.58,114.75,114.58,114.71,12341.0,92.0569,92.1934,92.0569,92.1613,12341.0
2019-03-14 10:30:00,114.68,114.92,114.65,114.75,14067.0,92.1372,92.33,92.1131,92.1934,14067.0
2019-03-14 10:40:00,114.79,114.87,114.71,114.72,9033.0,92.2256,92.2899,92.1613,92.1693,9033.0
2019-03-14 10:50:00,114.75,114.93,114.7,114.91,9299.0,92.1934,92.3381,92.1533,92.322,9299.0
2019-03-14 11:00:00,114.91,114.98,114.79,114.91,13843.0,92.322,92.3782,92.2256,92.322,13843.0
2019-03-14 11:10:00,114.92,115.03,114.92,115.0,13742.0,92.33,92.4184,92.33,92.3943,13742.0
2019-03-14 11:20:00,114.96,114.98,114.83,114.91,13828.0,92.3622,92.3782,92.2577,92.322,13828.0
2019-03-14 11:30:00,114.88,114.9,114.75,114.89,9629.0,92.2979,92.314,92.1934,92.3059,9629.0
2019-03-14 11:40:00,114.86,114.95,114.83,114.91,10734.0,92.2818,92.3541,92.2577,92.322,10734.0
2019-03-14 11:50:00,114.9,114.98,114.78,114.85,7020.0,92.314,92.3782,92.2175,92.2738,7020.0
2019-03-14 12:00:00,114.86,114.89,114.75,114.87,8267.0,92.2818,92.3059,92.1934,92.2899,8267.0
2019-03-14 12:10:00,114.89,114.96,114.86,114.86,7431.0,92.3059,92.3622,92.2818,92.2818,7431.0
2019-03-14 12:20:00,114.86,114.86,114.74,114.82,3822.0,92.2818,92.2818,92.1854,92.2497,3822.0
2019-03-14 12:30:00,114.79,114.84,114.78,114.81,7204.0,92.2256,92.2657,92.2175,92.2416,7204.0
2019-03-14 12:40:00,114.8,114.9,114.76,114.89,4937.0,92.2336,92.314,92.2015,92.3059,4937.0
2019-03-14 12:50:00,114.88,114.89,114.82,114.85,7252.0,92.2979,92.3059,92.2497,92.2738,7252.0
2019-03-14 13:00:00,114.85,114.85,114.78,114.83,5648.0,92.2738,92.2738,92.2175,92.2577,5648.0
2019-03-14 13:10:00,114.84,114.91,114.8,114.91,4751.0,92.2657,92.322,92.2336,92.322,4751.0
2019-03-14 13:20:00,114.9,114.9,114.8,114.8,5400.0,92.314,92.314,92.2336,92.2336,5400.0
2019-03-14 13:30:00,114.79,114.86,114.76,114.85,6137.0,92.2256,92.2818,92.2015,92.2738,6137.0
2019-03-14 13:40:00,114.84,114.86,114.81,114.84,4733.0,92.2657,92.2818,92.2416,92.2657,4733.0
2019-03-14 13:50:00,114.83,114.84,114.64,114.68,6086.0,92.2577,92.2657,92.1051,92.1372,6086.0
2019-03-14 14:00:00,114.71,114.74,114.66,114.72,8368.0,92.1613,92.1854,92.1211,92.1693,8368.0
2019-03-14 14:10:00,114.72,114.73,114.64,114.69,5471.0,92.1693,92.1774,92.1051,92.1452,5471.0
2019-03-14 14:20:00,114.68,114.73,114.67,114.67,4600.0,92.1372,92.1774,92.1292,92.1292,4600.0
2019-03-14 14:30:00,114.68,114.78,114.68,114.78,6546.0,92.1372,92.2175,92.1372,92.2175,6546.0
2019-03-14 14:40:00,114.79,114.87,114.78,114.86,11903.0,92.2256,92.2899,92.2175,92.2818,11903.0
2019-03-14 14:50:00,114.85,115.0,114.79,114.96,16593.0,92.2738,92.3943,92.2256,92.3622,16593.0
2019-03-14 15:00:00,114.97,115.06,114.92,115.04,11344.0,92.3702,92.4425,92.33,92.4264,11344.0
2019-03-14 15:10:00,115.05,115.07,114.93,114.94,14683.0,92.4345,92.4505,92.3381,92.3461,14683.0
2019-03-14 15:20:00,114.94,115.04,114.91,115.02,9045.0,92.3461,92.4264,92.322,92.4104,9045.0
2019-03-14 15:30:00,115.04,115.11,114.96,115.03,15437.0,92.4264,92.4827,92.3622,92.4184,15437.0
2019-03-14 15:40:00,115.04,115.16,115.04,115.11,27689.0,92.4264,92.5228,92.4264,92.4827,27689.0
2019-03-14 15:50:00,115.1,115.37,115.06,115.36,104607.0,92.4746,92.6916,92.4425,92.6835,104607.0
2019-03-15 09:30:00,115.52,115.75,115.18,115.68,227793.0,92.8121,92.9969,92.5389,92.9406,227793.0
2019-03-15 09:40:00,115.68,115.68,115.02,115.49,9997.0,92.9406,92.9406,92.4104,92.788,9997.0
2019-03-15 09:50:00,115.49,115.5,114.97,114.98,10251.0,92.788,92.796,92.3702,92.3782,10251.0
2019-03-15 10:00:00,115.02,115.28,114.89,115.28,23226.0,92.4104,92.6193,92.3059,92.6193,23226.0
2019-03-15 10:10:00,115.37,115.65,115.32,115.65,3678.0,92.6916,92.9165,92.6514,92.9165,3678.0
2019-03-15 10:20:00,115.59,115.72,115.57,115.71,9635.0,92.8683,92.9728,92.8523,92.9647,9635.0
2019-03-15 10:30:00,115.67,115.75,115.37,115.38,8166.0,92.9326,92.9969,92.6916,92.6996,8166.0
2019-03-15 10:40:00,115.43,115.55,115.42,115.48,3265.0,92.7398,92.8362,92.7317,92.7799,3265.0
2019-03-15 10:50:00,115.46,115.62,115.45,115.55,5927.0,92.7639,92.8924,92.7558,92.8362,5927.0
2019-03-15 11:00:00,115.53,115.59,115.34,115.43,5399.0,92.8201,92.8683,92.6675,92.7398,5399.0
2019-03-15 11:10:00,115.41,115.54,115.31,115.54,6514.0,92.7237,92.8281,92.6434,92.8281,6514.0
2019-03-15 11:20:00,115.51,115.58,115.45,115.5,5003.0,92.804,92.8603,92.7558,92.796,5003.0
2019-03-15 11:30:00,115.52,115.53,115.31,115.35,5950.0,92.8121,92.8201,92.6434,92.6755,5950.0
2019-03-15 11:40:00,115.39,115.46,115.34,115.46,6524.0,92.7076,92.7639,92.6675,92.7639,6524.0
2019-03-15 11:50:00,115.49,115.51,115.37,115.48,4791.0,92.788,92.804,92.6916,92.7799,4791.0
2019-03-15 12:00:00,115.41,115.5,115.38,115.5,7186.0,92.7237,92.796,92.6996,92.796,7186.0
2019-03-15 12:10:00,115.51,115.63,115.49,115.51,4335.0,92.804,92.9005,92.788,92.804,4335.0
2019-03-15 12:20:00,115.51,115.61,115.51,115.59,5620.0,92.804,92.8844,92.804,92.8683,5620.0
2019-03-15 12:30:00,115.62,115.66,115.59,115.62,8041.0,92.8924,92.9246,92.8683,92.8924,8041.0
2019-03-15 12:40:00,115.61,115.66,115.57,115.64,4490.0,92.8844,92.9246,92.8523,92.9085,4490.0
2019-03-15 12:50:00,115.64,115.66,115.56,115.64,8308.0,92.9085,92.9246,92.8442,92.9085,8308.0
2019-03-15 13:00:00,115.63,115.71,115.6,115.69,5712.0,92.9005,92.9647,92.8764,92.9487,5712.0
2019-03-15 13:10:00,115.68,115.73,115.62,115.66,2932.0,92.9406,92.9808,92.8924,92.9246,2932.0
2019-03-15 13:20:00,115.7,115.73,115.61,115.63,8153.0,92.9567,92.9808,92.8844,92.9005,8153.0
2019-03-15 13:30:00,115.63,115.73,115.62,115.7,5409.0,92.9005,92.9808,92.8924,92.9567,5409.0
2019-03-15 13:40:00,115.72,115.79,115.66,115.66,9134.0,92.9728,93.029,92.9246,92.9246,9134.0
2019-03-15 13:50:00,115.72,115.72,115.59,115.61,11786.0,92.9728,92.9728,92.8683,92.8844,11786.0
2019-03-15 14:00:00,115.65,115.7,115.58,115.63,13288.0,92.9165,92.9567,92.8603,92.9005,13288.0
2019-03-15 14:10:00,115.62,115.71,115.6,115.67,13971.0,92.8924,92.9647,92.8764,92.9326,13971.0
2019-03-15 14:20:00,115.66,115.67,115.56,115.58,6923.0,92.9246,92.9326,92.8442,92.8603,6923.0
2019-03-15 14:30:00,115.59,115.74,115.55,115.68,15615.0,92.8683,92.9888,92.8362,92.9406,15615.0
2019-03-15 14:40:00,115.68,115.71,115.65,115.7,8911.0,92.9406,92.9647,92.9165,92.9567,8911.0
2019-03-15 14:50:00,115.71,115.73,115.58,115.58,12332.0,92.9647,92.9808,92.8603,92.8603,12332.0
2019-03-15 15:00:00,115.61,115.68,115.57,115.57,10836.0,92.8844,92.9406,92.8523,92.8523,10836.0
2019-03-15 15:10:00,115.58,115.62,115.51,115.59,21555.0,92.8603,92.8924,92.804,92.8683,21555.0
2019-03-15 15:20:00,115.59,115.72,115.59,115.62,11710.0,92.8683,92.9728,92.8683,92.8924,11710.0
2019-03-15 15:30:00,115.61,115.68,115.39,115.53,15804.0,92.8844,92.9406,92.7076,92.8201,15804.0
2019-03-15 15:40:00,115.54,115.57,115.38,115.54,29212.0,92.8281,92.8523,92.6996,92.8281,29212.0
2019-03-15 15:50:00,115.53,115.53,115.12,115.23,124031.0,92.8201,92.8201,92.4907,92.5791,124031.0
2019-03-18 09:30:00,115.37,115.92,115.37,115.87,11529.0,92.6916,93.1335,92.6916,93.0933,11529.0
2019-03-18 09:40:00,115.81,115.92,115.78,115.81,5002.0,93.0451,93.1335,93.021,93.0451,5002.0
2019-03-18 09:50:00,115.88,115.88,115.6,115.6,5611.0,93.1013,93.1013,92.8764,92.8764,5611.0
2019-03-18 10:00:00,115.67,115.92,115.61,115.92,4346.0,92.9326,93.1335,92.8844,93.1335,4346.0
2019-03-18 10:10:00,115.87,115.89,115.62,115.72,5497.0,93.0933,93.1093,92.8924,92.9728,5497.0
2019-03-18 10:20:00,115.73,115.83,115.69,115.76,7168.0,92.9808,93.0611,92.9487,93.0049,7168.0
2019-03-18 10:30:00,115.79,115.79,115.62,115.62,20819.0,93.029,93.029,92.8924,92.8924,20819.0
2019-03-18 10:40:00,115.55,115.68,115.51,115.68,5211.0,92.8362,92.9406,92.804,92.9406,5211.0
2019-03-18 10:50:00,115.67,115.9,115.67,115.85,12557.0,92.9326,93.1174,92.9326,93.0772,12557.0
2019-03-18 11:00:00,115.83,115.95,115.72,115.86,13770.0,93.0611,93.1576,92.9728,93.0852,13770.0
2019-03-18 11:10:00,115.84,115.95,115.7,115.77,8123.0,93.0692,93.1576,92.9567,93.0129,8123.0
2019-03-18 11:20:00,115.73,115.8,115.3,115.34,14173.0,92.9808,93.037,92.6353,92.6675,14173.0
2019-03-18 11:30:00,115.36,115.36,115.0,115.07,5161.0,92.6835,92.6835,92.3943,92.4505,5161.0
2019-03-18 11:40:00,115.08,115.37,115.08,115.36,2379.0,92.4586,92.6916,92.4586,92.6835,2379.0
2019-03-18 11:50:00,115.33,115.48,115.33,115.39,4470.0,92.6594,92.7799,92.6594,92.7076,4470.0
2019-03-18 12:00:00,115.44,115.47,115.17,115.23,8846.0,92.7478,92.7719,92.5309,92.5791,8846.0
2019-03-18 12:10:00,115.17,115.34,115.04,115.07,11039.0,92.5309,92.6675,92.4264,92.4505,11039.0
2019-03-18 12:20:00,115.07,115.16,114.99,114.99,2925.0,92.4505,92.5228,92.3863,92.3863,2925.0
2019-03-18 12:30:00,115.04,115.1,114.94,114.94,2358.0,92.4264,92.4746,92.3461,92.3461,2358.0
2019-03-18 12:40:00,114.97,115.12,114.95,115.12,4954.0,92.3702,92.4907,92.3541,92.4907,4954.0
2019-03-18 12:50:00,115.12,115.17,114.97,115.03,3807.0,92.4907,92.5309,92.3702,92.4184,3807.0
2019-03-18 13:00:00,115.07,115.09,115.02,115.03,1544.0,92.4505,92.4666,92.4104,92.4184,1544.0
2019-03-18 13:10:00,115.05,115.05,114.91,114.99,6227.0,92.4345,92.4345,92.322,92.3863,6227.0
2019-03-18 13:20:00,114.98,115.03,114.94,115.0,3275.0,92.3782,92.4184,92.3461,92.3943,3275.0
2019-03-18 13:30:00,114.98,115.07,114.94,115.07,5100.0,92.3782,92.4505,92.3461,92.4505,5100.0
2019-03-18 13:40:00,115.04,115.17,115.03,115.03,8423.0,92.4264,92.5309,92.4184,92.4184,8423.0
2019-03-18 13:50:00,115.04,115.15,114.98,115.12,23192.0,92.4264,92.5148,92.3782,92.4907,23192.0
2019-03-18 14:00:00,115.12,115.16,115.1,115.16,3489.0,92.4907,92.5228,92.4746,92.5228,3489.0
2019-03-18 14:10:00,115.16,115.23,115.11,115.12,4305.0,92.5228,92.5791,92.4827,92.4907,4305.0
2019-03-18 14:20:00,115.1,115.21,115.1,115.12,4124.0,92.4746,92.563,92.4746,92.4907,4124.0
2019-03-18 14:30:00,115.12,115.18,115.06,115.11,5306.0,92.4907,92.5389,92.4425,92.4827,5306.0
2019-03-18 14:40:00,115.14,115.21,115.12,115.17,4200.0,92.5068,92.563,92.4907,92.5309,4200.0
2019-03-18 14:50:00,115.11,115.19,115.01,115.1,4796.0,92.4827,92.5469,92.4023,92.4746,4796.0
2019-03-18 15:00:00,115.04,115.13,115.02,115.06,4469.0,92.4264,92.4987,92.4104,92.4425,4469.0
2019-03-18 15:10:00,115.07,115.14,115.03,115.09,7317.0,92.4505,92.5068,92.4184,92.4666,7317.0
2019-03-18 15:20:00,115.08,115.1,114.91,114.92,6797.0,92.4586,92.4746,92.322,92.33,6797.0
2019-03-18 15:30:00,114.95,115.03,114.91,114.99,13739.0,92.3541,92.4184,92.322,92.3863,13739.0
2019-03-18 15:40:00,114.95,115.45,114.92,115.44,30798.0,92.3541,92.7558,92.33,92.7478,30798.0
2019-03-18 15:50:00,115.46,115.65,115.4,115.64,36761.0,92.7639,92.9165,92.7157,92.9085,36761.0
2019-03-19 09:30:00,115.93,115.93,115.56,115.72,14933.0,93.1415,93.1415,92.8442,92.9728,14933.0
2019-03-19 09:40:00,115.78,115.96,115.62,115.71,7586.0,93.021,93.1656,92.8924,92.9647,7586.0
2019-03-19 09:50:00,115.71,115.91,115.62,115.82,5528.0,92.9647,93.1254,92.8924,93.0531,5528.0
2019-03-19 10:00:00,115.86,116.12,115.86,116.09,18526.0,93.0852,93.2941,93.0852,93.27,18526.0
2019-03-19 10:10:00,116.12,116.23,116.04,116.23,4860.0,93.2941,93.3825,93.2299,93.3825,4860.0
2019-03-19 10:20:00,116.22,116.22,115.95,115.96,5083.0,93.3745,93.3745,93.1576,93.1656,5083.0
2019-03-19 10:30:00,115.99,116.0,115.84,115.88,3330.0,93.1897,93.1977,93.0692,93.1013,3330.0
2019-03-19 10:40:00,115.88,115.88,115.68,115.68,4467.0,93.1013,93.1013,92.9406,92.9406,4467.0
2019-03-19 10:50:00,115.72,115.77,115.56,115.68,6250.0,92.9728,93.0129,92.8442,92.9406,6250.0
2019-03-19 11:00:00,115.65,115.79,115.64,115.78,8681.0,92.9165,93.029,92.9085,93.021,8681.0
2019-03-19 11:10:00,115.75,115.75,115.58,115.61,8140.0,92.9969,92.9969,92.8603,92.8844,8140.0
2019-03-19 11:20:00,115.6,115.88,115.6,115.76,7706.0,92.8764,93.1013,92.8764,93.0049,7706.0
2019-03-19 11:30:00,115.78,115.81,115.64,115.81,5838.0,93.021,93.0451,92.9085,93.0451,5838.0
2019-03-19 11:40:00,115.81,116.03,115.81,116.03,17818.0,93.0451,93.2218,93.0451,93.2218,17818.0
2019-03-19 11:50:00,116.03,116.44,116.01,116.28,13098.0,93.2218,93.5512,93.2058,93.4227,13098.0
2019-03-19 12:00:00,116.27,116.29,116.16,116.17,10063.0,93.4147,93.4307,93.3263,93.3343,10063.0
2019-03-19 12:10:00,116.2,116.2,116.14,116.2,4773.0,93.3584,93.3584,93.3102,93.3584,4773.0
2019-03-19 12:20:00,116.2,116.27,116.19,116.25,8605.0,93.3584,93.4147,93.3504,93.3986,8605.0
2019-03-19 12:30:00,116.24,116.24,116.0,116.0,4148.0,93.3905,93.3905,93.1977,93.1977,4148.0
2019-03-19 12:40:00,115.97,116.03,115.63,115.65,6819.0,93.1736,93.2218,92.9005,92.9165,6819.0
2019-03-19 12:50:00,115.68,115.94,115.66,115.92,10162.0,92.9406,93.1495,92.9246,93.1335,10162.0
2019-03-19 13:00:00,115.93,115.93,115.8,115.85,8464.0,93.1415,93.1415,93.037,93.0772,8464.0
2019-03-19 13:10:00,115.86,116.03,115.83,115.96,6593.0,93.0852,93.2218,93.0611,93.1656,6593.0
2019-03-19 13:20:00,115.94,115.98,115.84,115.84,2835.0,93.1495,93.1817,93.0692,93.0692,2835.0
2019-03-19 13:30:00,115.8,115.85,115.72,115.77,6301.0,93.037,93.0772,92.9728,93.0129,6301.0
2019-03-19 13:40:00,115.76,115.85,115.74,115.76,12649.0,93.0049,93.0772,92.9888,93.0049,12649.0
2019-03-19 13:50:00,115.78,115.88,115.76,115.81,8047.0,93.021,93.1013,93.0049,93.0451,8047.0
2019-03-19 14:00:00,115.83,115.83,115.57,115.63,7863.0,93.0611,93.0611,92.8523,92.9005,7863.0
2019-03-19 14:10:00,115.63,115.75,115.6,115.75,8603.0,92.9005,92.9969,92.8764,92.9969,8603.0
2019-03-19 14:20:00,115.73,115.75,115.62,115.71,8945.0,92.9808,92.9969,92.8924,92.9647,8945.0
2019-03-19 14:30:00,115.73,115.82,115.73,115.79,8812.0,92.9808,93.0531,92.9808,93.029,8812.0
2019-03-19 14:40:00,115.77,115.88,115.77,115.86,7695.0,93.0129,93.1013,93.0129,93.0852,7695.0
2019-03-19 14:50:00,115.81,115.83,115.54,115.57,10024.0,93.0451,93.0611,92.8281,92.8523,10024.0
2019-03-19 15:00:00,115.6,115.67,115.51,115.57,8300.0,92.8764,92.9326,92.804,92.8523,8300.0
2019-03-19 15:10:00,115.56,115.57,115.47,115.48,9027.0,92.8442,92.8523,92.7719,92.7799,9027.0
2019-03-19 15:20:00,115.47,115.5,115.36,115.38,10406.0,92.7719,92.796,92.6835,92.6996,10406.0
2019-03-19 15:30:00,115.38,115.6,115.37,115.51,17932.0,92.6996,92.8764,92.6916,92.804,17932.0
2019-03-19 15:40:00,115.5,115.5,115.27,115.47,32637.0,92.796,92.796,92.6112,92.7719,32637.0
2019-03-19 15:50:00,115.49,115.64,115.44,115.63,86162.0,92.788,92.9085,92.7478,92.9005,86162.0
2019-03-20 09:30:00,115.67,115.79,115.22,115.77,14211.0,92.9326,93.029,92.5711,93.0129,14211.0
2019-03-20 09:40:00,115.68,115.95,115.62,115.79,5004.0,92.9406,93.1576,92.8924,93.029,5004.0
2019-03-20 09:50:00,115.78,115.83,115.43,115.54,23882.0,93.021,93.0611,92.7398,92.8281,23882.0
2019-03-20 10:00:00,115.59,115.62,115.15,115.3,5051.0,92.8683,92.8924,92.5148,92.6353,5051.0
2019-03-20 10:10:00,115.23,115.42,115.14,115.15,16343.0,92.5791,92.7317,92.5068,92.5148,16343.0
2019-03-20 10:20:00,115.16,115.31,115.13,115.23,13358.0,92.5228,92.6434,92.4987,92.5791,13358.0
2019-03-20 10:30:00,115.21,115.28,115.15,115.19,9973.0,92.563,92.6193,92.5148,92.5469,9973.0
2019-03-20 10:40:00,115.19,115.24,115.04,115.04,8725.0,92.5469,92.5871,92.4264,92.4264,8725.0
2019-03-20 10:50:00,115.02,115.15,115.0,115.12,4895.0,92.4104,92.5148,92.3943,92.4907,4895.0
2019-03-20 11:00:00,115.15,115.27,115.12,115.25,7856.0,92.5148,92.6112,92.4907,92.5952,7856.0
2019-03-20 11:10:00,115.31,115.39,115.24,115.37,5221.0,92.6434,92.7076,92.5871,92.6916,5221.0
2019-03-20 11:20:00,115.39,115.68,115.39,115.67,6075.0,92.7076,92.9406,92.7076,92.9326,6075.0
2019-03-20 11:30:00,115.72,115.81,115.66,115.69,3852.0,92.9728,93.0451,92.9246,92.9487,3852.0
2019-03-20 11:40:00,115.72,115.74,115.53,115.57,2330.0,92.9728,92.9888,92.8201,92.8523,2330.0
2019-03-20 11:50:00,115.63,115.67,115.38,115.39,5331.0,92.9005,92.9326,92.6996,92.7076,5331.0
2019-03-20 12:00:00,115.4,115.49,115.29,115.49,5649.0,92.7157,92.788,92.6273,92.788,5649.0
2019-03-20 12:10:00,115.51,115.85,115.47,115.85,8500.0,92.804,93.0772,92.7719,93.0772,8500.0
2019-03-20 12:20:00,115.79,116.02,115.77,115.88,9284.0,93.029,93.2138,93.0129,93.1013,9284.0
2019-03-20 12:30:00,115.85,115.9,115.52,115.86,5301.0,93.0772,93.1174,92.8121,93.0852,5301.0
2019-03-20 12:40:00,115.89,116.03,115.89,115.94,7925.0,93.1093,93.2218,93.1093,93.1495,7925.0
2019-03-20 12:50:00,115.92,115.94,115.75,115.79,8526.0,93.1335,93.1495,92.9969,93.029,8526.0
2019-03-20 13:00:00,115.8,115.9,115.77,115.85,3218.0,93.037,93.1174,93.0129,93.0772,3218.0
2019-03-20 13:10:00,115.86,115.86,115.76,115.77,10221.0,93.0852,93.0852,93.0049,93.0129,10221.0
2019-03-20 13:20:00,115.78,115.81,115.76,115.78,7343.0,93.021,93.0451,93.0049,93.021,7343.0
2019-03-20 13:30:00,115.77,115.78,115.54,115.58,6821.0,93.0129,93.021,92.8281,92.8603,6821.0
2019-03-20 13:40:00,115.6,115.63,115.53,115.63,4836.0,92.8764,92.9005,92.8201,92.9005,4836.0
2019-03-20 13:50:00,115.66,115.66,115.5,115.57,9313.0,92.9246,92.9246,92.796,92.8523,9313.0
2019-03-20 14:00:00,115.62,116.51,115.62,116.29,25133.0,92.8924,93.6075,92.8924,93.4307,25133.0
2019-03-20 14:10:00,116.23,116.62,116.23,116.6,29182.0,93.3825,93.6959,93.3825,93.6798,29182.0
2019-03-20 14:20:00,116.6,116.93,116.6,116.93,21522.0,93.6798,93.9449,93.6798,93.9449,21522.0
2019-03-20 14:30:00,116.91,116.99,116.74,116.77,12338.0,93.9288,93.9931,93.7923,93.8164,12338.0
2019-03-20 14:40:00,116.76,116.88,116.54,116.76,16089.0,93.8083,93.9047,93.6316,93.8083,16089.0
2019-03-20 14:50:00,116.8,116.96,116.77,116.92,13117.0,93.8405,93.969,93.8164,93.9369,13117.0
2019-03-20 15:00:00,116.98,117.03,116.66,116.73,15803.0,93.9851,94.0253,93.728,93.7842,15803.0
2019-03-20 15:10:00,116.76,116.87,116.65,116.81,16783.0,93.8083,93.8967,93.72,93.8485,16783.0
2019-03-20 15:20:00,116.82,116.86,116.66,116.72,9865.0,93.8565,93.8887,93.728,93.7762,9865.0
2019-03-20 15:30:00,116.73,116.76,116.52,116.6,48204.0,93.7842,93.8083,93.6155,93.6798,48204.0
2019-03-20 15:40:00,116.57,116.86,116.56,116.72,27457.0,93.6557,93.8887,93.6476,93.7762,27457.0
2019-03-20 15:50:00,116.7,116.82,116.49,116.6,84110.0,93.7601,93.8565,93.5914,93.6798,84110.0
2019-03-21 09:30:00,116.57,116.7,116.25,116.63,14343.0,93.6557,93.7601,93.3986,93.7039,14343.0
2019-03-21 09:40:00,116.6,117.24,116.57,117.24,15261.0,93.6798,94.194,93.6557,94.194,15261.0
2019-03-21 09:50:00,117.18,117.18,116.59,116.67,13442.0,94.1458,94.1458,93.6717,93.736,13442.0
2019-03-21 10:00:00,116.7,117.0,116.65,116.91,9898.0,93.7601,94.0012,93.72,93.9288,9898.0
2019-03-21 10:10:00,116.88,116.98,116.82,116.86,3031.0,93.9047,93.9851,93.8565,93.8887,3031.0
2019-03-21 10:20:00,116.9,117.28,116.86,117.28,6192.0,93.9208,94.2261,93.8887,94.2261,6192.0
2019-03-21 10:30:00,117.33,117.57,117.28,117.57,4383.0,94.2663,94.4591,94.2261,94.4591,4383.0
2019-03-21 10:40:00,117.57,117.73,117.46,117.73,4395.0,94.4591,94.5877,94.3707,94.5877,4395.0
2019-03-21 10:50:00,117.68,117.97,117.67,117.96,8780.0,94.5475,94.7805,94.5395,94.7724,8780.0
2019-03-21 11:00:00,117.99,118.58,117.97,118.48,31260.0,94.7965,95.2706,94.7805,95.1902,31260.0
2019-03-21 11:10:00,118.41,118.47,118.27,118.41,8860.0,95.134,95.1822,95.0215,95.134,8860.0
2019-03-21 11:20:00,118.41,118.43,118.24,118.25,7351.0,95.134,95.1501,94.9974,95.0054,7351.0
2019-03-21 11:30:00,118.27,118.39,118.17,118.26,10196.0,95.0215,95.1179,94.9412,95.0135,10196.0
2019-03-21 11:40:00,118.25,118.42,118.23,118.29,5298.0,95.0054,95.142,94.9894,95.0376,5298.0
2019-03-21 11:50:00,118.31,118.51,118.31,118.51,10450.0,95.0536,95.2143,95.0536,95.2143,10450.0
2019-03-21 12:00:00,118.53,118.53,118.37,118.41,6001.0,95.2304,95.2304,95.1019,95.134,6001.0
2019-03-21 12:10:00,118.43,118.46,118.35,118.4,5853.0,95.1501,95.1742,95.0858,95.126,5853.0
2019-03-21 12:20:00,118.4,118.5,118.16,118.21,6858.0,95.126,95.2063,94.9331,94.9733,6858.0
2019-03-21 12:30:00,118.2,118.23,118.09,118.15,2160.0,94.9653,94.9894,94.8769,94.9251,2160.0
2019-03-21 12:40:00,118.17,118.21,118.13,118.19,2137.0,94.9412,94.9733,94.909,94.9572,2137.0
2019-03-21 12:50:00,118.19,118.28,118.16,118.24,11468.0,94.9572,95.0295,94.9331,94.9974,11468.0
2019-03-21 13:00:00,118.26,118.41,118.22,118.38,3377.0,95.0135,95.134,94.9813,95.1099,3377.0
2019-03-21 13:10:00,118.41,118.46,118.36,118.41,7656.0,95.134,95.1742,95.0938,95.134,7656.0
2019-03-21 13:20:00,118.38,118.44,118.34,118.42,4222.0,95.1099,95.1581,95.0777,95.142,4222.0
2019-03-21 13:30:00,118.42,118.45,118.37,118.42,4753.0,95.142,95.1661,95.1019,95.142,4753.0
2019-03-21 13:40:00,118.37,118.57,118.37,118.54,5068.0,95.1019,95.2625,95.1019,95.2384,5068.0
2019-03-21 13:50:00,118.54,118.6,118.48,118.52,3867.0,95.2384,95.2866,95.1902,95.2224,3867.0
2019-03-21 14:00:00,118.55,118.61,118.48,118.61,3204.0,95.2465,95.2947,95.1902,95.2947,3204.0
2019-03-21 14:10:00,118.55,118.7,118.55,118.66,6419.0,95.2465,95.367,95.2465,95.3348,6419.0
2019-03-21 14:20:00,118.66,118.83,118.64,118.81,12796.0,95.3348,95.4714,95.3188,95.4554,12796.0
2019-03-21 14:30:00,118.8,119.02,118.8,119.02,9447.0,95.4473,95.6241,95.4473,95.6241,9447.0
2019-03-21 14:40:00,119.01,119.1,118.98,119.07,9537.0,95.616,95.6884,95.5919,95.6643,9537.0
2019-03-21 14:50:00,119.1,119.16,119.01,119.09,15522.0,95.6884,95.7366,95.616,95.6803,15522.0
2019-03-21 15:00:00,119.08,119.17,118.92,119.1,12515.0,95.6723,95.7446,95.5437,95.6884,12515.0
2019-03-21 15:10:00,119.1,119.15,118.88,119.15,22748.0,95.6884,95.7285,95.5116,95.7285,22748.0
2019-03-21 15:20:00,119.11,119.16,119.02,119.06,16284.0,95.6964,95.7366,95.6241,95.6562,16284.0
2019-03-21 15:30:00,119.07,119.46,119.07,119.41,32019.0,95.6643,95.9776,95.6643,95.9374,32019.0
2019-03-21 15:40:00,119.4,119.56,119.22,119.28,42750.0,95.9294,96.0579,95.7848,95.833,42750.0
2019-03-21 15:50:00,119.29,119.42,119.13,119.41,89916.0,95.841,95.9455,95.7125,95.9374,89916.0
2019-03-22 09:30:00,119.48,119.75,119.48,119.62,9233.0,95.9937,96.2106,95.9937,96.1061,9233.0
2019-03-22 09:40:00,119.66,119.83,119.52,119.65,25036.0,96.1383,96.2749,96.0258,96.1302,25036.0
2019-03-22 09:50:00,119.69,119.84,119.61,119.84,15590.0,96.1624,96.2829,96.0981,96.2829,15590.0
2019-03-22 10:00:00,119.78,119.93,119.77,119.9,8646.0,96.2347,96.3552,96.2267,96.3311,8646.0
2019-03-22 10:10:00,119.83,120.62,119.83,120.5,58787.0,96.2749,96.9096,96.2749,96.8132,58787.0
2019-03-22 10:20:00,120.43,120.53,119.96,119.96,3579.0,96.7569,96.8373,96.3793,96.3793,3579.0
2019-03-22 10:30:00,119.95,120.5,119.95,120.45,5905.0,96.3713,96.8132,96.3713,96.773,5905.0
2019-03-22 10:40:00,120.48,120.67,120.45,120.58,29149.0,96.7971,96.9497,96.773,96.8774,29149.0
2019-03-22 10:50:00,120.52,120.91,120.52,120.73,11325.0,96.8292,97.1426,96.8292,96.9979,11325.0
2019-03-22 11:00:00,120.62,120.78,120.59,120.6,13368.0,96.9096,97.0381,96.8855,96.8935,13368.0
2019-03-22 11:10:00,120.61,120.93,120.61,120.82,11421.0,96.9015,97.1586,96.9015,97.0703,11421.0
2019-03-22 11:20:00,120.8,120.82,120.63,120.73,8161.0,97.0542,97.0703,96.9176,96.9979,8161.0
2019-03-22 11:30:00,120.71,120.77,120.57,120.62,13283.0,96.9819,97.0301,96.8694,96.9096,13283.0
2019-03-22 11:40:00,120.61,120.62,120.5,120.58,16849.0,96.9015,96.9096,96.8132,96.8774,16849.0
2019-03-22 11:50:00,120.55,120.61,120.05,120.05,52663.0,96.8533,96.9015,96.4516,96.4516,52663.0
2019-03-22 12:00:00,120.08,120.36,120.02,120.13,10224.0,96.4757,96.7007,96.4275,96.5159,10224.0
2019-03-22 12:10:00,120.1,120.17,120.03,120.08,14743.0,96.4918,96.548,96.4355,96.4757,14743.0
2019-03-22 12:20:00,120.14,120.27,119.9,119.98,6451.0,96.5239,96.6284,96.3311,96.3954,6451.0
2019-03-22 12:30:00,120.0,120.0,119.76,119.76,5100.0,96.4114,96.4114,96.2186,96.2186,5100.0
2019-03-22 12:40:00,119.75,119.76,119.4,119.41,11620.0,96.2106,96.2186,95.9294,95.9374,11620.0
2019-03-22 12:50:00,119.4,119.57,119.27,119.34,13373.0,95.9294,96.066,95.8249,95.8812,13373.0
2019-03-22 13:00:00,119.36,119.46,119.24,119.29,14878.0,95.8972,95.9776,95.8008,95.841,14878.0
2019-03-22 13:10:00,119.27,119.35,119.19,119.32,8910.0,95.8249,95.8892,95.7607,95.8651,8910.0
2019-03-22 13:20:00,119.33,119.41,119.25,119.41,8522.0,95.8731,95.9374,95.8089,95.9374,8522.0
2019-03-22 13:30:00,119.41,119.51,119.36,119.4,17823.0,95.9374,96.0178,95.8972,95.9294,17823.0
2019-03-22 13:40:00,119.38,119.5,119.38,119.41,7077.0,95.9133,96.0097,95.9133,95.9374,7077.0
2019-03-22 13:50:00,119.39,119.45,119.36,119.36,3319.0,95.9213,95.9696,95.8972,95.8972,3319.0
2019-03-22 14:00:00,119.47,119.48,119.31,119.37,3264.0,95.9856,95.9937,95.8571,95.9053,3264.0
2019-03-22 14:10:00,119.38,119.58,119.31,119.58,2700.0,95.9133,96.074,95.8571,96.074,2700.0
2019-03-22 14:20:00,119.6,119.65,119.56,119.65,3387.0,96.0901,96.1302,96.0579,96.1302,3387.0
2019-03-22 14:30:00,119.62,119.66,119.51,119.58,3952.0,96.1061,96.1383,96.0178,96.074,3952.0
2019-03-22 14:40:00,119.62,119.82,119.62,119.79,11675.0,96.1061,96.2668,96.1061,96.2427,11675.0
2019-03-22 14:50:00,119.81,119.89,119.59,119.7,7002.0,96.2588,96.3231,96.082,96.1704,7002.0
2019-03-22 15:00:00,119.7,119.81,119.65,119.7,21673.0,96.1704,96.2588,96.1302,96.1704,21673.0
2019-03-22 15:10:00,119.67,119.67,119.49,119.56,7257.0,96.1463,96.1463,96.0017,96.0579,7257.0
2019-03-22 15:20:00,119.61,119.76,119.6,119.6,7781.0,96.0981,96.2186,96.0901,96.0901,7781.0
2019-03-22 15:30:00,119.59,119.6,119.29,119.33,14572.0,96.082,96.0901,95.841,95.8731,14572.0
2019-03-22 15:40:00,119.3,119.45,119.17,119.41,20608.0,95.849,95.9696,95.7446,95.9374,20608.0
2019-03-22 15:50:00,119.43,119.44,119.08,119.15,59099.0,95.9535,95.9615,95.6723,95.7285,59099.0
2019-03-25 09:30:00,118.61,119.11,118.18,118.49,24117.0,95.2947,95.6964,94.9492,95.1983,24117.0
2019-03-25 09:40:00,118.61,118.66,117.94,118.35,19395.0,95.2947,95.3348,94.7564,95.0858,19395.0
2019-03-25 09:50:00,118.41,118.46,117.99,118.29,8025.0,95.134,95.1742,94.7965,95.0376,8025.0
2019-03-25 10:00:00,118.24,118.36,118.13,118.26,5950.0,94.9974,95.0938,94.909,95.0135,5950.0
2019-03-25 10:10:00,118.26,118.26,118.0,118.08,5160.0,95.0135,95.0135,94.8046,94.8689,5160.0
2019-03-25 10:20:00,118.03,118.04,117.76,117.99,7427.0,94.8287,94.8367,94.6118,94.7965,7427.0
2019-03-25 10:30:00,118.05,118.38,118.03,118.25,6981.0,94.8448,95.1099,94.8287,95.0054,6981.0
2019-03-25 10:40:00,118.23,118.46,118.2,118.41,6635.0,94.9894,95.1742,94.9653,95.134,6635.0
2019-03-25 10:50:00,118.38,118.77,118.37,118.55,11617.0,95.1099,95.4232,95.1019,95.2465,11617.0
2019-03-25 11:00:00,118.55,118.81,118.47,118.67,6130.0,95.2465,95.4554,95.1822,95.3429,6130.0
2019-03-25 11:10:00,118.66,118.85,118.52,118.81,11254.0,95.3348,95.4875,95.2224,95.4554,11254.0
2019-03-25 11:20:00,118.82,118.83,118.62,118.79,4602.0,95.4634,95.4714,95.3027,95.4393,4602.0
2019-03-25 11:30:00,118.75,118.84,118.7,118.79,3657.0,95.4072,95.4795,95.367,95.4393,3657.0
2019-03-25 11:40:00,118.81,118.81,118.45,118.49,4064.0,95.4554,95.4554,95.1661,95.1983,4064.0
2019-03-25 11:50:00,118.48,118.53,118.42,118.46,2850.0,95.1902,95.2304,95.142,95.1742,2850.0
2019-03-25 12:00:00,118.46,118.76,118.45,118.65,5497.0,95.1742,95.4152,95.1661,95.3268,5497.0
2019-03-25 12:10:00,118.59,118.66,118.52,118.62,3100.0,95.2786,95.3348,95.2224,95.3027,3100.0
2019-03-25 12:20:00,118.61,118.79,118.59,118.73,2400.0,95.2947,95.4393,95.2786,95.3911,2400.0
2019-03-25 12:30:00,118.76,118.77,118.62,118.76,9357.0,95.4152,95.4232,95.3027,95.4152,9357.0
2019-03-25 12:40:00,118.74,118.76,118.63,118.65,9398.0,95.3991,95.4152,95.3107,95.3268,9398.0
2019-03-25 12:50:00,118.61,118.78,118.53,118.71,10571.0,95.2947,95.4313,95.2304,95.375,10571.0
2019-03-25 13:00:00,118.68,118.72,118.56,118.61,3733.0,95.3509,95.3831,95.2545,95.2947,3733.0
2019-03-25 13:10:00,118.6,118.71,118.54,118.65,7827.0,95.2866,95.375,95.2384,95.3268,7827.0
2019-03-25 13:20:00,118.62,118.63,118.49,118.5,3677.0,95.3027,95.3107,95.1983,95.2063,3677.0
2019-03-25 13:30:00,118.48,118.49,118.33,118.33,7800.0,95.1902,95.1983,95.0697,95.0697,7800.0
2019-03-25 13:40:00,118.34,118.35,118.1,118.21,11091.0,95.0777,95.0858,94.8849,94.9733,11091.0
2019-03-25 13:50:00,118.21,118.21,118.08,118.19,8515.0,94.9733,94.9733,94.8689,94.9572,8515.0
2019-03-25 14:00:00,118.23,118.39,118.21,118.21,5158.0,94.9894,95.1179,94.9733,94.9733,5158.0
2019-03-25 14:10:00,118.26,118.38,118.24,118.26,6169.0,95.0135,95.1099,94.9974,95.0135,6169.0
2019-03-25 14:20:00,118.26,118.3,118.22,118.25,3063.0,95.0135,95.0456,94.9813,95.0054,3063.0
2019-03-25 14:30:00,118.31,118.33,118.26,118.3,4054.0,95.0536,95.0697,95.0135,95.0456,4054.0
2019-03-25 14:40:00,118.32,118.38,118.22,118.22,6477.0,95.0617,95.1099,94.9813,94.9813,6477.0
2019-03-25 14:50:00,118.22,118.32,118.18,118.27,6711.0,94.9813,95.0617,94.9492,95.0215,6711.0
2019-03-25 15:00:00,118.29,118.3,118.14,118.17,5519.0,95.0376,95.0456,94.9171,94.9412,5519.0
2019-03-25 15:10:00,118.16,118.32,118.07,118.11,6492.0,94.9331,95.0617,94.8608,94.893,6492.0
2019-03-25 15:20:00,118.14,118.2,118.03,118.06,7861.0,94.9171,94.9653,94.8287,94.8528,7861.0
2019-03-25 15:30:00,118.07,118.1,117.87,117.9,17132.0,94.8608,94.8849,94.7001,94.7242,17132.0
2019-03-25 15:40:00,117.88,118.0,117.74,117.78,22962.0,94.7082,94.8046,94.5957,94.6278,22962.0
2019-03-25 15:50:00,117.78,117.86,117.68,117.7,81694.0,94.6278,94.6921,94.5475,94.5636,81694.0
2019-03-26 09:30:00,118.05,118.34,117.85,118.13,11249.0,94.8448,95.0777,94.6841,94.909,11249.0
2019-03-26 09:40:00,118.13,118.42,118.07,118.07,4700.0,94.909,95.142,94.8608,94.8608,4700.0
2019-03-26 09:50:00,118.07,118.19,117.7,117.7,5712.0,94.8608,94.9572,94.5636,94.5636,5712.0
2019-03-26 10:00:00,117.61,118.09,117.61,117.98,5749.0,94.4912,94.8769,94.4912,94.7885,5749.0
2019-03-26 10:10:00,118.01,118.07,117.84,117.87,2266.0,94.8126,94.8608,94.676,94.7001,2266.0
2019-03-26 10:20:00,117.93,118.07,117.79,118.06,10969.0,94.7483,94.8608,94.6359,94.8528,10969.0
2019-03-26 10:30:00,118.06,118.37,118.02,118.26,8047.0,94.8528,95.1019,94.8207,95.0135,8047.0
2019-03-26 10:40:00,118.29,118.32,117.99,118.08,8108.0,95.0376,95.0617,94.7965,94.8689,8108.0
2019-03-26 10:50:00,118.1,118.39,118.08,118.28,8395.0,94.8849,95.1179,94.8689,95.0295,8395.0
2019-03-26 11:00:00,118.33,118.44,118.23,118.3,13359.0,95.0697,95.1581,94.9894,95.0456,13359.0
2019-03-26 11:10:00,118.28,118.44,118.28,118.36,13570.0,95.0295,95.1581,95.0295,95.0938,13570.0
2019-03-26 11:20:00,118.34,118.4,118.28,118.35,10835.0,95.0777,95.126,95.0295,95.0858,10835.0
2019-03-26 11:30:00,118.34,118.44,118.33,118.35,8794.0,95.0777,95.1581,95.0697,95.0858,8794.0
2019-03-26 11:40:00,118.34,118.35,118.21,118.24,5127.0,95.0777,95.0858,94.9733,94.9974,5127.0
2019-03-26 11:50:00,118.24,118.24,117.82,117.83,7208.0,94.9974,94.9974,94.66,94.668,7208.0
2019-03-26 12:00:00,117.87,117.92,117.87,117.89,4553.0,94.7001,94.7403,94.7001,94.7162,4553.0
2019-03-26 12:10:00,117.88,117.96,117.82,117.89,9855.0,94.7082,94.7724,94.66,94.7162,9855.0
2019-03-26 12:20:00,117.89,117.89,117.69,117.69,5825.0,94.7162,94.7162,94.5555,94.5555,5825.0
2019-03-26 12:30:00,117.71,117.81,117.71,117.77,4800.0,94.5716,94.6519,94.5716,94.6198,4800.0
2019-03-26 12:40:00,117.76,117.77,117.62,117.68,10172.0,94.6118,94.6198,94.4993,94.5475,10172.0
2019-03-26 12:50:00,117.68,117.71,117.56,117.61,6762.0,94.5475,94.5716,94.4511,94.4912,6762.0
2019-03-26 13:00:00,117.62,117.76,117.61,117.72,8536.0,94.4993,94.6118,94.4912,94.5796,8536.0
2019-03-26 13:10:00,117.75,117.83,117.72,117.83,8222.0,94.6037,94.668,94.5796,94.668,8222.0
2019-03-26 13:20:00,117.85,117.88,117.79,117.79,5889.0,94.6841,94.7082,94.6359,94.6359,5889.0
2019-03-26 13:30:00,117.82,117.84,117.78,117.8,7164.0,94.66,94.676,94.6278,94.6439,7164.0
2019-03-26 13:40:00,117.82,117.91,117.82,117.91,6010.0,94.66,94.7323,94.66,94.7323,6010.0
2019-03-26 13:50:00,117.92,117.95,117.86,117.9,6110.0,94.7403,94.7644,94.6921,94.7242,6110.0
2019-03-26 14:00:00,117.88,117.98,117.88,117.93,6767.0,94.7082,94.7885,94.7082,94.7483,6767.0
2019-03-26 14:10:00,117.9,118.02,117.86,118.02,9021.0,94.7242,94.8207,94.6921,94.8207,9021.0
2019-03-26 14:20:00,118.03,118.12,118.0,118.09,5689.0,94.8287,94.901,94.8046,94.8769,5689.0
2019-03-26 14:30:00,118.1,118.11,117.97,118.11,6433.0,94.8849,94.893,94.7805,94.893,6433.0
2019-03-26 14:40:00,118.11,118.3,118.11,118.27,9196.0,94.893,95.0456,94.893,95.0215,9196.0
2019-03-26 14:50:00,118.28,118.32,118.0,118.01,19127.0,95.0295,95.0617,94.8046,94.8126,19127.0
2019-03-26 15:00:00,118.03,118.12,117.97,118.08,30388.0,94.8287,94.901,94.7805,94.8689,30388.0
2019-03-26 15:10:00,118.1,118.27,118.08,118.08,10879.0,94.8849,95.0215,94.8689,94.8689,10879.0
2019-03-26 15:20:00,118.1,118.21,118.1,118.21,11314.0,94.8849,94.9733,94.8849,94.9733,11314.0
2019-03-26 15:30:00,118.2,118.34,118.09,118.32,24813.0,94.9653,95.0777,94.8769,95.0617,24813.0
2019-03-26 15:40:00,118.31,118.57,118.29,118.54,48261.0,95.0536,95.2625,95.0376,95.2384,48261.0
2019-03-26 15:50:00,118.55,118.96,118.49,118.88,88134.0,95.2465,95.5759,95.1983,95.5116,88134.0
2019-03-27 09:30:00,118.87,119.66,118.84,119.02,31351.0,95.5036,96.1383,95.4795,95.6241,31351.0
2019-03-27 09:40:00,118.94,119.31,118.91,119.2,14249.0,95.5598,95.8571,95.5357,95.7687,14249.0
2019-03-27 09:50:00,119.19,119.3,118.91,118.96,13972.0,95.7607,95.849,95.5357,95.5759,13972.0
2019-03-27 10:00:00,118.99,119.4,118.99,119.18,23312.0,95.6,95.9294,95.6,95.7526,23312.0
2019-03-27 10:10:00,119.21,119.26,119.09,119.26,5208.0,95.7767,95.8169,95.6803,95.8169,5208.0
2019-03-27 10:20:00,119.21,119.23,119.1,119.14,6581.0,95.7767,95.7928,95.6884,95.7205,6581.0
2019-03-27 10:30:00,119.11,119.25,119.11,119.21,13474.0,95.6964,95.8089,95.6964,95.7767,13474.0
2019-03-27 10:40:00,119.23,119.26,118.93,119.01,15004.0,95.7928,95.8169,95.5518,95.616,15004.0
2019-03-27 10:50:00,119.01,119.01,118.65,118.71,73392.0,95.616,95.616,95.3268,95.375,73392.0
2019-03-27 11:00:00,118.68,118.76,118.44,118.49,12021.0,95.3509,95.4152,95.1581,95.1983,12021.0
2019-03-27 11:10:00,118.51,118.53,118.03,118.13,18972.0,95.2143,95.2304,94.8287,94.909,18972.0
2019-03-27 11:20:00,118.15,118.2,118.01,118.01,8878.0,94.9251,94.9653,94.8126,94.8126,8878.0
2019-03-27 11:30:00,118.04,118.04,117.66,117.88,11305.0,94.8367,94.8367,94.5314,94.7082,11305.0
2019-03-27 11:40:00,117.84,118.19,117.83,118.09,10199.0,94.676,94.9572,94.668,94.8769,10199.0
2019-03-27 11:50:00,118.08,118.11,117.88,118.11,7553.0,94.8689,94.893,94.7082,94.893,7553.0
2019-03-27 12:00:00,118.09,118.15,118.02,118.09,7551.0,94.8769,94.9251,94.8207,94.8769,7551.0
2019-03-27 12:10:00,118.08,118.15,118.03,118.1,11810.0,94.8689,94.9251,94.8287,94.8849,11810.0
2019-03-27 12:20:00,118.1,118.2,117.96,118.02,6970.0,94.8849,94.9653,94.7724,94.8207,6970.0
2019-03-27 12:30:00,118.01,118.04,117.92,118.03,8659.0,94.8126,94.8367,94.7403,94.8287,8659.0
2019-03-27 12:40:00,118.01,118.15,117.98,118.14,6949.0,94.8126,94.9251,94.7885,94.9171,6949.0
2019-03-27 12:50:00,118.11,118.25,118.08,118.15,8774.0,94.893,95.0054,94.8689,94.9251,8774.0
2019-03-27 13:00:00,118.13,118.14,117.99,118.0,8128.0,94.909,94.9171,94.7965,94.8046,8128.0
2019-03-27 13:10:00,117.97,118.42,117.97,118.42,9227.0,94.7805,95.142,94.7805,95.142,9227.0
2019-03-27 13:20:00,118.42,118.49,118.41,118.43,7201.0,95.142,95.1983,95.134,95.1501,7201.0
2019-03-27 13:30:00,118.44,118.46,118.25,118.31,9007.0,95.1581,95.1742,95.0054,95.0536,9007.0
2019-03-27 13:40:00,118.31,118.52,118.31,118.52,11006.0,95.0536,95.2224,95.0536,95.2224,11006.0
2019-03-27 13:50:00,118.54,118.64,118.53,118.55,12552.0,95.2384,95.3188,95.2304,95.2465,12552.0
2019-03-27 14:00:00,118.56,118.6,118.51,118.59,14725.0,95.2545,95.2866,95.2143,95.2786,14725.0
2019-03-27 14:10:00,118.6,118.82,118.56,118.7,15522.0,95.2866,95.4634,95.2545,95.367,15522.0
2019-03-27 14:20:00,118.68,118.72,118.62,118.67,11631.0,95.3509,95.3831,95.3027,95.3429,11631.0
2019-03-27 14:30:00,118.67,118.75,118.5,118.52,24045.0,95.3429,95.4072,95.2063,95.2224,24045.0
2019-03-27 14:40:00,118.51,118.71,118.5,118.56,12035.0,95.2143,95.375,95.2063,95.2545,12035.0
2019-03-27 14:50:00,118.57,118.67,118.52,118.53,11953.0,95.2625,95.3429,95.2224,95.2304,11953.0
2019-03-27 15:00:00,118.55,118.58,118.5,118.53,23618.0,95.2465,95.2706,95.2063,95.2304,23618.0
2019-03-27 15:10:00,118.53,118.61,118.5,118.61,19429.0,95.2304,95.2947,95.2063,95.2947,19429.0
2019-03-27 15:20:00,118.62,118.66,118.57,118.62,12729.0,95.3027,95.3348,95.2625,95.3027,12729.0
2019-03-27 15:30:00,118.63,118.87,118.63,118.76,28678.0,95.3107,95.5036,95.3107,95.4152,28678.0
2019-03-27 15:40:00,118.78,118.93,118.78,118.84,23005.0,95.4313,95.5518,95.4313,95.4795,23005.0
2019-03-27 15:50:00,118.83,118.83,118.49,118.74,157120.0,95.4714,95.4714,95.1983,95.3991,157120.0
2019-03-28 09:30:00,118.91,119.17,118.75,119.13,11654.0,95.5357,95.7446,95.4072,95.7125,11654.0
2019-03-28 09:40:00,119.22,119.94,119.11,119.76,26517.0,95.7848,96.3632,95.6964,96.2186,26517.0
2019-03-28 09:50:00,119.78,119.86,119.25,119.82,32535.0,96.2347,96.299,95.8089,96.2668,32535.0
2019-03-28 10:00:00,119.82,119.99,119.81,119.89,19149.0,96.2668,96.4034,96.2588,96.3231,19149.0
2019-03-28 10:10:00,119.84,119.94,119.68,119.68,3897.0,96.2829,96.3632,96.1543,96.1543,3897.0
2019-03-28 10:20:00,119.73,119.92,119.73,119.8,2744.0,96.1945,96.3472,96.1945,96.2508,2744.0
2019-03-28 10:30:00,119.83,119.88,119.57,119.57,14503.0,96.2749,96.315,96.066,96.066,14503.0
2019-03-28 10:40:00,119.56,119.68,119.38,119.39,20376.0,96.0579,96.1543,95.9133,95.9213,20376.0
2019-03-28 10:50:00,119.41,119.42,119.08,119.15,18938.0,95.9374,95.9455,95.6723,95.7285,18938.0
2019-03-28 11:00:00,119.12,119.21,118.99,119.04,176143.0,95.7044,95.7767,95.6,95.6401,176143.0
2019-03-28 11:10:00,119.02,119.1,118.8,118.8,6805.0,95.6241,95.6884,95.4473,95.4473,6805.0
2019-03-28 11:20:00,118.79,118.81,118.55,118.61,12813.0,95.4393,95.4554,95.2465,95.2947,12813.0
2019-03-28 11:30:00,118.61,118.84,118.61,118.83,6671.0,95.2947,95.4795,95.2947,95.4714,6671.0
2019-03-28 11:40:00,118.83,118.92,118.77,118.88,2204.0,95.4714,95.5437,95.4232,95.5116,2204.0
2019-03-28 11:50:00,118.91,118.92,118.72,118.84,7379.0,95.5357,95.5437,95.3831,95.4795,7379.0
2019-03-28 12:00:00,118.84,118.84,118.74,118.76,4000.0,95.4795,95.4795,95.3991,95.4152,4000.0
2019-03-28 12:10:00,118.73,118.74,118.48,118.69,14026.0,95.3911,95.3991,95.1902,95.3589,14026.0
2019-03-28 12:20:00,118.69,118.88,118.67,118.88,4672.0,95.3589,95.5116,95.3429,95.5116,4672.0
2019-03-28 12:30:00,118.86,118.97,118.83,118.96,3714.0,95.4955,95.5839,95.4714,95.5759,3714.0
2019-03-28 12:40:00,118.93,118.98,118.82,118.83,4692.0,95.5518,95.5919,95.4634,95.4714,4692.0
2019-03-28 12:50:00,118.83,118.89,118.82,118.88,4211.0,95.4714,95.5196,95.4634,95.5116,4211.0
2019-03-28 13:00:00,118.84,118.95,118.84,118.95,3001.0,95.4795,95.5678,95.4795,95.5678,3001.0
2019-03-28 13:10:00,118.93,118.97,118.91,118.94,2852.0,95.5518,95.5839,95.5357,95.5598,2852.0
2019-03-28 13:20:00,118.98,119.19,118.98,119.19,5341.0,95.5919,95.7607,95.5919,95.7607,5341.0
2019-03-28 13:30:00,119.15,119.23,119.07,119.12,4753.0,95.7285,95.7928,95.6643,95.7044,4753.0
2019-03-28 13:40:00,119.13,119.14,119.01,119.14,2674.0,95.7125,95.7205,95.616,95.7205,2674.0
2019-03-28 13:50:00,119.16,119.16,119.1,119.13,2610.0,95.7366,95.7366,95.6884,95.7125,2610.0
2019-03-28 14:00:00,119.15,119.24,119.14,119.24,3875.0,95.7285,95.8008,95.7205,95.8008,3875.0
2019-03-28 14:10:00,119.23,119.23,119.15,119.15,3970.0,95.7928,95.7928,95.7285,95.7285,3970.0
2019-03-28 14:20:00,119.17,119.26,119.14,119.25,4285.0,95.7446,95.8169,95.7205,95.8089,4285.0
2019-03-28 14:30:00,119.24,119.28,119.06,119.06,6148.0,95.8008,95.833,95.6562,95.6562,6148.0
2019-03-28 14:40:00,119.05,119.12,118.94,118.97,4579.0,95.6482,95.7044,95.5598,95.5839,4579.0
2019-03-28 14:50:00,118.99,119.02,118.87,118.94,7655.0,95.6,95.6241,95.5036,95.5598,7655.0
2019-03-28 15:00:00,118.93,119.11,118.89,119.07,10320.0,95.5518,95.6964,95.5196,95.6643,10320.0
2019-03-28 15:10:00,119.07,119.34,119.03,119.27,12000.0,95.6643,95.8812,95.6321,95.8249,12000.0
2019-03-28 15:20:00,119.26,119.44,119.2,119.41,8789.0,95.8169,95.9615,95.7687,95.9374,8789.0
2019-03-28 15:30:00,119.42,119.54,119.42,119.48,17531.0,95.9455,96.0419,95.9455,95.9937,17531.0
2019-03-28 15:40:00,119.46,119.64,119.45,119.57,25640.0,95.9776,96.1222,95.9696,96.066,25640.0
2019-03-28 15:50:00,119.55,119.75,119.55,119.66,76714.0,96.0499,96.2106,96.0499,96.1383,76714.0
2019-03-29 09:30:00,119.78,119.78,118.94,119.16,24082.0,96.2347,96.2347,95.5598,95.7366,24082.0
2019-03-29 09:40:00,119.25,119.25,118.61,118.73,13605.0,95.8089,95.8089,95.2947,95.3911,13605.0
2019-03-29 09:50:00,118.74,119.12,118.74,118.93,4794.0,95.3991,95.7044,95.3991,95.5518,4794.0
2019-03-29 10:00:00,118.88,119.01,118.81,119.01,4452.0,95.5116,95.616,95.4554,95.616,4452.0
2019-03-29 10:10:00,119.03,119.15,118.9,119.1,18897.0,95.6321,95.7285,95.5277,95.6884,18897.0
2019-03-29 10:20:00,119.15,119.33,119.07,119.27,24079.0,95.7285,95.8731,95.6643,95.8249,24079.0
2019-03-29 10:30:00,119.29,119.35,119.2,119.34,20988.0,95.841,95.8892,95.7687,95.8812,20988.0
2019-03-29 10:40:00,119.3,119.59,119.3,119.47,6310.0,95.849,96.082,95.849,95.9856,6310.0
2019-03-29 10:50:00,119.51,119.51,119.19,119.28,3589.0,96.0178,96.0178,95.7607,95.833,3589.0
2019-03-29 11:00:00,119.33,119.59,119.27,119.59,4285.0,95.8731,96.082,95.8249,96.082,4285.0
2019-03-29 11:10:00,119.56,119.6,119.42,119.42,6133.0,96.0579,96.0901,95.9455,95.9455,6133.0
2019-03-29 11:20:00,119.45,119.57,119.42,119.44,3061.0,95.9696,96.066,95.9455,95.9615,3061.0
2019-03-29 11:30:00,119.45,119.51,119.37,119.37,8718.0,95.9696,96.0178,95.9053,95.9053,8718.0
2019-03-29 11:40:00,119.38,119.38,119.25,119.34,6940.0,95.9133,95.9133,95.8089,95.8812,6940.0
2019-03-29 11:50:00,119.36,119.53,119.34,119.45,4369.0,95.8972,96.0338,95.8812,95.9696,4369.0
2019-03-29 12:00:00,119.43,119.46,119.3,119.35,2700.0,95.9535,95.9776,95.849,95.8892,2700.0
2019-03-29 12:10:00,119.4,119.43,119.28,119.34,6000.0,95.9294,95.9535,95.833,95.8812,6000.0
2019-03-29 12:20:00,119.37,119.45,119.37,119.39,3003.0,95.9053,95.9696,95.9053,95.9213,3003.0
2019-03-29 12:30:00,119.36,119.37,119.26,119.27,3422.0,95.8972,95.9053,95.8169,95.8249,3422.0
2019-03-29 12:40:00,119.26,119.36,119.26,119.3,6275.0,95.8169,95.8972,95.8169,95.849,6275.0
2019-03-29 12:50:00,119.34,119.39,119.31,119.35,6709.0,95.8812,95.9213,95.8571,95.8892,6709.0
2019-03-29 13:00:00,119.31,119.37,119.26,119.33,3007.0,95.8571,95.9053,95.8169,95.8731,3007.0
2019-03-29 13:10:00,119.3,119.38,119.26,119.31,6576.0,95.849,95.9133,95.8169,95.8571,6576.0
2019-03-29 13:20:00,119.33,119.37,119.26,119.36,8556.0,95.8731,95.9053,95.8169,95.8972,8556.0
2019-03-29 13:30:00,119.33,119.34,119.05,119.05,2645.0,95.8731,95.8812,95.6482,95.6482,2645.0
2019-03-29 13:40:00,119.09,119.27,119.09,119.27,10453.0,95.6803,95.8249,95.6803,95.8249,10453.0
2019-03-29 13:50:00,119.22,119.23,119.14,119.14,3958.0,95.7848,95.7928,95.7205,95.7205,3958.0
2019-03-29 14:00:00,119.13,119.32,119.12,119.32,9259.0,95.7125,95.8651,95.7044,95.8651,9259.0
2019-03-29 14:10:00,119.35,119.42,119.27,119.27,11133.0,95.8892,95.9455,95.8249,95.8249,11133.0
2019-03-29 14:20:00,119.26,119.31,119.13,119.27,8295.0,95.8169,95.8571,95.7125,95.8249,8295.0
2019-03-29 14:30:00,119.26,119.3,119.23,119.26,5374.0,95.8169,95.849,95.7928,95.8169,5374.0
2019-03-29 14:40:00,119.28,119.3,119.16,119.3,11728.0,95.833,95.849,95.7366,95.849,11728.0
2019-03-29 14:50:00,119.31,119.33,119.2,119.29,29379.0,95.8571,95.8731,95.7687,95.841,29379.0
2019-03-29 15:00:00,119.31,119.34,119.16,119.18,17171.0,95.8571,95.8812,95.7366,95.7526,17171.0
2019-03-29 15:10:00,119.19,119.2,119.05,119.07,20056.0,95.7607,95.7687,95.6482,95.6643,20056.0
2019-03-29 15:20:00,119.06,119.08,118.83,118.83,37997.0,95.6562,95.6723,95.4714,95.4714,37997.0
2019-03-29 15:30:00,118.84,118.98,118.79,118.88,28313.0,95.4795,95.5919,95.4393,95.5116,28313.0
2019-03-29 15:40:00,118.88,119.08,118.76,118.85,61759.0,95.5116,95.6723,95.4152,95.4875,61759.0
2019-03-29 15:50:00,118.86,119.23,118.83,119.01,154301.0,95.4955,95.7928,95.4714,95.616,154301.0
2019-04-01 09:30:00,119.21,119.36,118.5,118.5,40166.0,95.7767,95.8972,95.2063,95.2063,40166.0
2019-04-01 09:40:00,118.53,118.78,118.36,118.71,5561.0,95.2304,95.4313,95.0938,95.375,5561.0
2019-04-01 09:50:00,118.73,118.96,118.71,118.95,3742.0,95.3911,95.5759,95.375,95.5678,3742.0
2019-04-01 10:00:00,119.04,119.09,118.43,118.44,10109.0,95.6401,95.6803,95.1501,95.1581,10109.0
2019-04-01 10:10:00,118.47,118.67,118.32,118.35,5659.0,95.1822,95.3429,95.0617,95.0858,5659.0
2019-04-01 10:20:00,118.37,118.53,117.97,117.97,8369.0,95.1019,95.2304,94.7805,94.7805,8369.0
2019-04-01 10:30:00,118.02,118.51,117.97,118.51,9658.0,94.8207,95.2143,94.7805,95.2143,9658.0
2019-04-01 10:40:00,118.61,118.61,118.29,118.33,4772.0,95.2947,95.2947,95.0376,95.0697,4772.0
2019-04-01 10:50:00,118.37,118.7,118.36,118.56,5220.0,95.1019,95.367,95.0938,95.2545,5220.0
2019-04-01 11:00:00,118.62,118.62,118.43,118.46,5043.0,95.3027,95.3027,95.1501,95.1742,5043.0
2019-04-01 11:10:00,118.48,118.66,118.34,118.43,12161.0,95.1902,95.3348,95.0777,95.1501,12161.0
2019-04-01 11:20:00,118.4,118.47,118.14,118.28,7788.0,95.126,95.1822,94.9171,95.0295,7788.0
2019-04-01 11:30:00,118.36,118.6,118.3,118.5,8920.0,95.0938,95.2866,95.0456,95.2063,8920.0
2019-04-01 11:40:00,118.49,118.71,118.45,118.71,3095.0,95.1983,95.375,95.1661,95.375,3095.0
2019-04-01 11:50:00,118.74,118.85,118.57,118.85,11111.0,95.3991,95.4875,95.2625,95.4875,11111.0
2019-04-01 12:00:00,118.83,119.12,118.83,119.11,10584.0,95.4714,95.7044,95.4714,95.6964,10584.0
2019-04-01 12:10:00,119.13,119.26,119.12,119.18,13310.0,95.7125,95.8169,95.7044,95.7526,13310.0
2019-04-01 12:20:00,119.15,119.34,119.12,119.12,6797.0,95.7285,95.8812,95.7044,95.7044,6797.0
2019-04-01 12:30:00,119.1,119.15,118.95,119.01,10571.0,95.6884,95.7285,95.5678,95.616,10571.0
2019-04-01 12:40:00,119.05,119.11,118.9,118.93,7415.0,95.6482,95.6964,95.5277,95.5518,7415.0
2019-04-01 12:50:00,118.92,119.13,118.84,119.13,6173.0,95.5437,95.7125,95.4795,95.7125,6173.0
2019-04-01 13:00:00,119.15,119.27,119.06,119.11,11686.0,95.7285,95.8249,95.6562,95.6964,11686.0
2019-04-01 13:10:00,119.15,119.26,119.14,119.16,5219.0,95.7285,95.8169,95.7205,95.7366,5219.0
2019-04-01 13:20:00,119.2,119.24,119.17,119.19,5163.0,95.7687,95.8008,95.7446,95.7607,5163.0
2019-04-01 13:30:00,119.18,119.26,119.17,119.18,3914.0,95.7526,95.8169,95.7446,95.7526,3914.0
2019-04-01 13:40:00,119.21,119.33,119.2,119.22,6045.0,95.7767,95.8731,95.7687,95.7848,6045.0
2019-04-01 13:50:00,119.23,119.41,119.2,119.4,9781.0,95.7928,95.9374,95.7687,95.9294,9781.0
2019-04-01 14:00:00,119.4,119.45,119.32,119.38,7969.0,95.9294,95.9696,95.8651,95.9133,7969.0
2019-04-01 14:10:00,119.4,119.42,119.28,119.28,10169.0,95.9294,95.9455,95.833,95.833,10169.0
2019-04-01 14:20:00,119.28,119.36,119.27,119.3,4924.0,95.833,95.8972,95.8249,95.849,4924.0
2019-04-01 14:30:00,119.3,119.36,119.27,119.3,16651.0,95.849,95.8972,95.8249,95.849,16651.0
2019-04-01 14:40:00,119.32,119.37,119.25,119.25,9140.0,95.8651,95.9053,95.8089,95.8089,9140.0
2019-04-01 14:50:00,119.32,119.35,119.26,119.29,15624.0,95.8651,95.8892,95.8169,95.841,15624.0
2019-04-01 15:00:00,119.29,119.36,119.23,119.29,6943.0,95.841,95.8972,95.7928,95.841,6943.0
2019-04-01 15:10:00,119.31,119.47,119.21,119.47,14796.0,95.8571,95.9856,95.7767,95.9856,14796.0
2019-04-01 15:20:00,119.44,119.59,119.41,119.56,11788.0,95.9615,96.082,95.9374,96.0579,11788.0
2019-04-01 15:30:00,119.57,119.82,119.57,119.78,11295.0,96.066,96.2668,96.066,96.2347,11295.0
2019-04-01 15:40:00,119.78,119.84,119.67,119.73,14892.0,96.2347,96.2829,96.1463,96.1945,14892.0
2019-04-01 15:50:00,119.76,120.12,119.75,120.03,81887.0,96.2186,96.5079,96.2106,96.4355,81887.0
2019-04-02 09:30:00,120.28,120.33,119.44,119.67,50438.0,96.6364,96.6766,95.9615,96.1463,50438.0
2019-04-02 09:40:00,119.7,119.83,119.39,119.83,16056.0,96.1704,96.2749,95.9213,96.2749,16056.0
2019-04-02 09:50:00,119.73,119.86,119.42,119.86,23861.0,96.1945,96.299,95.9455,96.299,23861.0
2019-04-02 10:00:00,119.71,120.09,119.69,120.09,4552.0,96.1784,96.4837,96.1624,96.4837,4552.0
2019-04-02 10:10:00,120.05,120.4,119.94,120.32,8487.0,96.4516,96.7328,96.3632,96.6685,8487.0
2019-04-02 10:20:00,120.32,120.38,120.18,120.35,10808.0,96.6685,96.7167,96.5561,96.6926,10808.0
2019-04-02 10:30:00,120.36,120.56,120.29,120.54,8121.0,96.7007,96.8614,96.6444,96.8453,8121.0
2019-04-02 10:40:00,120.49,120.55,120.34,120.45,10703.0,96.8051,96.8533,96.6846,96.773,10703.0
2019-04-02 10:50:00,120.5,120.85,120.5,120.82,13912.0,96.8132,97.0944,96.8132,97.0703,13912.0
2019-04-02 11:00:00,120.76,120.98,120.7,120.74,11776.0,97.022,97.1988,96.9738,97.006,11776.0
2019-04-02 11:10:00,120.76,120.85,120.68,120.85,18161.0,97.022,97.0944,96.9578,97.0944,18161.0
2019-04-02 11:20:00,120.88,121.14,120.82,121.09,12588.0,97.1185,97.3273,97.0703,97.2872,12588.0
2019-04-02 11:30:00,121.14,121.16,120.92,120.98,18659.0,97.3273,97.3434,97.1506,97.1988,18659.0
2019-04-02 11:40:00,120.98,121.21,120.98,121.16,12129.0,97.1988,97.3836,97.1988,97.3434,12129.0
2019-04-02 11:50:00,121.16,121.25,121.06,121.07,18191.0,97.3434,97.4157,97.2631,97.2711,18191.0
2019-04-02 12:00:00,121.09,121.1,120.96,120.98,21284.0,97.2872,97.2952,97.1827,97.1988,21284.0
2019-04-02 12:10:00,120.98,121.07,120.95,121.06,10615.0,97.1988,97.2711,97.1747,97.2631,10615.0
2019-04-02 12:20:00,121.06,121.1,120.97,121.09,8722.0,97.2631,97.2952,97.1908,97.2872,8722.0
2019-04-02 12:30:00,121.07,121.14,120.98,121.05,8520.0,97.2711,97.3273,97.1988,97.255,8520.0
2019-04-02 12:40:00,121.05,121.28,121.04,121.28,13594.0,97.255,97.4398,97.247,97.4398,13594.0
2019-04-02 12:50:00,121.26,121.48,121.25,121.41,12541.0,97.4238,97.6005,97.4157,97.5443,12541.0
2019-04-02 13:00:00,121.38,121.41,121.29,121.35,11756.0,97.5202,97.5443,97.4479,97.4961,11756.0
2019-04-02 13:10:00,121.38,121.41,121.17,121.17,8213.0,97.5202,97.5443,97.3515,97.3515,8213.0
2019-04-02 13:20:00,121.15,121.32,121.15,121.32,11758.0,97.3354,97.472,97.3354,97.472,11758.0
2019-04-02 13:30:00,121.3,121.49,121.23,121.4,10151.0,97.4559,97.6085,97.3997,97.5362,10151.0
2019-04-02 13:40:00,121.37,121.37,121.08,121.09,16540.0,97.5121,97.5121,97.2791,97.2872,16540.0
2019-04-02 13:50:00,121.07,121.14,120.93,120.95,19408.0,97.2711,97.3273,97.1586,97.1747,19408.0
2019-04-02 14:00:00,120.96,121.01,120.87,120.88,5136.0,97.1827,97.2229,97.1104,97.1185,5136.0
2019-04-02 14:10:00,120.81,121.03,120.81,121.03,13409.0,97.0622,97.239,97.0622,97.239,13409.0
2019-04-02 14:20:00,121.04,121.2,121.03,121.18,13175.0,97.247,97.3756,97.239,97.3595,13175.0
2019-04-02 14:30:00,121.18,121.3,121.16,121.3,12623.0,97.3595,97.4559,97.3434,97.4559,12623.0
2019-04-02 14:40:00,121.31,121.51,121.3,121.44,26982.0,97.4639,97.6246,97.4559,97.5684,26982.0
2019-04-02 14:50:00,121.46,121.47,121.2,121.47,11372.0,97.5844,97.5925,97.3756,97.5925,11372.0
2019-04-02 15:00:00,121.46,121.63,121.43,121.59,20846.0,97.5844,97.721,97.5603,97.6889,20846.0
2019-04-02 15:10:00,121.58,121.61,121.48,121.57,22581.0,97.6809,97.705,97.6005,97.6728,22581.0
2019-04-02 15:20:00,121.57,121.66,121.54,121.62,15624.0,97.6728,97.7451,97.6487,97.713,15624.0
2019-04-02 15:30:00,121.62,121.98,121.58,121.91,32094.0,97.713,98.0022,97.6809,97.946,32094.0
2019-04-02 15:40:00,121.91,121.98,121.75,121.85,62613.0,97.946,98.0022,97.8174,97.8978,62613.0
2019-04-02 15:50:00,121.86,122.0,121.69,121.71,104199.0,97.9058,98.0183,97.7692,97.7853,104199.0
2019-04-03 09:30:00,121.87,122.0,120.82,121.06,24757.0,97.9139,98.0183,97.0703,97.2631,24757.0
2019-04-03 09:40:00,121.09,121.81,121.01,121.81,7261.0,97.2872,97.8656,97.2229,97.8656,7261.0
2019-04-03 09:50:00,121.73,121.86,121.3,121.41,27940.0,97.8014,97.9058,97.4559,97.5443,27940.0
2019-04-03 10:00:00,121.36,121.7,121.16,121.56,4529.0,97.5041,97.7773,97.3434,97.6648,4529.0
2019-04-03 10:10:00,121.59,121.9,121.47,121.9,7361.0,97.6889,97.938,97.5925,97.938,7361.0
2019-04-03 10:20:00,121.92,122.18,121.78,121.96,42454.0,97.954,98.1629,97.8415,97.9862,42454.0
2019-04-03 10:30:00,121.85,121.95,121.72,121.8,7032.0,97.8978,97.9781,97.7933,97.8576,7032.0
2019-04-03 10:40:00,121.82,122.04,121.79,122.04,7365.0,97.8737,98.0504,97.8496,98.0504,7365.0
2019-04-03 10:50:00,121.96,122.04,121.93,121.94,7191.0,97.9862,98.0504,97.9621,97.9701,7191.0
2019-04-03 11:00:00,122.0,122.35,122.0,122.26,10567.0,98.0183,98.2995,98.0183,98.2272,10567.0
2019-04-03 11:10:00,122.27,122.6,122.24,122.56,4934.0,98.2352,98.5004,98.2111,98.4682,4934.0
2019-04-03 11:20:00,122.59,122.65,122.34,122.52,66338.0,98.4923,98.5405,98.2915,98.4361,66338.0
2019-04-03 11:30:00,122.54,122.64,122.39,122.64,2644.0,98.4521,98.5325,98.3316,98.5325,2644.0
2019-04-03 11:40:00,122.61,122.63,122.33,122.33,5037.0,98.5084,98.5245,98.2834,98.2834,5037.0
2019-04-03 11:50:00,122.35,122.47,122.31,122.31,8469.0,98.2995,98.3959,98.2674,98.2674,8469.0
2019-04-03 12:00:00,122.3,122.62,122.3,122.58,6926.0,98.2593,98.5164,98.2593,98.4843,6926.0
2019-04-03 12:10:00,122.51,122.53,122.37,122.45,4252.0,98.428,98.4441,98.3156,98.3798,4252.0
2019-04-03 12:20:00,122.44,122.62,122.43,122.59,4512.0,98.3718,98.5164,98.3638,98.4923,4512.0
2019-04-03 12:30:00,122.6,122.63,122.5,122.5,7632.0,98.5004,98.5245,98.42,98.42,7632.0
2019-04-03 12:40:00,122.53,122.65,122.52,122.6,6175.0,98.4441,98.5405,98.4361,98.5004,6175.0
2019-04-03 12:50:00,122.59,122.66,122.41,122.44,10317.0,98.4923,98.5486,98.3477,98.3718,10317.0
2019-04-03 13:00:00,122.4,122.5,122.28,122.28,5981.0,98.3397,98.42,98.2433,98.2433,5981.0
2019-04-03 13:10:00,122.31,122.32,122.2,122.32,10029.0,98.2674,98.2754,98.179,98.2754,10029.0
2019-04-03 13:20:00,122.34,122.34,122.06,122.06,12098.0,98.2915,98.2915,98.0665,98.0665,12098.0
2019-04-03 13:30:00,122.06,122.07,121.84,121.94,6961.0,98.0665,98.0745,97.8897,97.9701,6961.0
2019-04-03 13:40:00,121.93,122.11,121.91,122.11,4567.0,97.9621,98.1067,97.946,98.1067,4567.0
2019-04-03 13:50:00,122.06,122.09,121.9,122.0,8420.0,98.0665,98.0906,97.938,98.0183,8420.0
2019-04-03 14:00:00,121.94,122.06,121.86,121.96,5484.0,97.9701,98.0665,97.9058,97.9862,5484.0
2019-04-03 14:10:00,122.01,122.01,121.88,121.96,11187.0,98.0263,98.0263,97.9219,97.9862,11187.0
2019-04-03 14:20:00,121.99,122.19,121.97,122.01,11246.0,98.0103,98.1709,97.9942,98.0263,11246.0
2019-04-03 14:30:00,122.03,122.16,122.0,122.01,12156.0,98.0424,98.1468,98.0183,98.0263,12156.0
2019-04-03 14:40:00,121.98,121.98,121.78,121.86,16778.0,98.0022,98.0022,97.8415,97.9058,16778.0
2019-04-03 14:50:00,121.8,121.96,121.78,121.86,8024.0,97.8576,97.9862,97.8415,97.9058,8024.0
2019-04-03 15:00:00,121.8,121.91,121.7,121.72,6274.0,97.8576,97.946,97.7773,97.7933,6274.0
2019-04-03 15:10:00,121.67,121.67,121.42,121.48,9456.0,97.7532,97.7532,97.5523,97.6005,9456.0
2019-04-03 15:20:00,121.47,121.56,121.44,121.52,10027.0,97.5925,97.6648,97.5684,97.6327,10027.0
2019-04-03 15:30:00,121.52,121.61,121.44,121.57,18669.0,97.6327,97.705,97.5684,97.6728,18669.0
2019-04-03 15:40:00,121.57,121.58,121.42,121.45,23842.0,97.6728,97.6809,97.5523,97.5764,23842.0
2019-04-03 15:50:00,121.46,121.7,121.42,121.63,71087.0,97.5844,97.7773,97.5523,97.721,71087.0
2019-04-04 09:30:00,121.89,122.0,121.33,121.67,22037.0,97.9299,98.0183,97.48,97.7532,22037.0
2019-04-04 09:40:00,121.64,122.26,121.61,122.1,8224.0,97.7291,98.2272,97.705,98.0986,8224.0
2019-04-04 09:50:00,122.16,122.26,121.86,121.9,10163.0,98.1468,98.2272,97.9058,97.938,10163.0
2019-04-04 10:00:00,121.83,122.07,121.79,121.8,11618.0,97.8817,98.0745,97.8496,97.8576,11618.0
2019-04-04 10:10:00,121.8,121.8,121.44,121.46,6432.0,97.8576,97.8576,97.5684,97.5844,6432.0
2019-04-04 10:20:00,121.46,121.56,121.32,121.32,6611.0,97.5844,97.6648,97.472,97.472,6611.0
2019-04-04 10:30:00,121.38,121.46,121.27,121.35,5350.0,97.5202,97.5844,97.4318,97.4961,5350.0
2019-04-04 10:40:00,121.32,121.39,121.21,121.34,3495.0,97.472,97.5282,97.3836,97.488,3495.0
2019-04-04 10:50:00,121.34,121.48,121.32,121.37,6347.0,97.488,97.6005,97.472,97.5121,6347.0
2019-04-04 11:00:00,121.34,121.35,120.95,121.03,4911.0,97.488,97.4961,97.1747,97.239,4911.0
2019-04-04 11:10:00,121.0,121.02,120.73,120.74,2841.0,97.2149,97.2309,96.9979,97.006,2841.0
2019-04-04 11:20:00,120.74,121.08,120.71,121.08,4720.0,97.006,97.2791,96.9819,97.2791,4720.0
2019-04-04 11:30:00,121.09,121.12,120.81,120.99,3528.0,97.2872,97.3113,97.0622,97.2068,3528.0
2019-04-04 11:40:00,120.94,121.0,120.85,120.85,5693.0,97.1667,97.2149,97.0944,97.0944,5693.0
2019-04-04 11:50:00,120.84,120.93,120.73,120.86,4900.0,97.0863,97.1586,96.9979,97.1024,4900.0
2019-04-04 12:00:00,120.83,121.05,120.81,120.93,3679.0,97.0783,97.255,97.0622,97.1586,3679.0
2019-04-04 12:10:00,120.86,120.91,120.79,120.85,2012.0,97.1024,97.1426,97.0461,97.0944,2012.0
2019-04-04 12:20:00,120.92,121.01,120.88,120.96,4210.0,97.1506,97.2229,97.1185,97.1827,4210.0
2019-04-04 12:30:00,120.93,121.13,120.86,121.09,6736.0,97.1586,97.3193,97.1024,97.2872,6736.0
2019-04-04 12:40:00,121.13,121.49,121.13,121.49,6589.0,97.3193,97.6085,97.3193,97.6085,6589.0
2019-04-04 12:50:00,121.44,121.69,121.35,121.6,12447.0,97.5684,97.7692,97.4961,97.6969,12447.0
2019-04-04 13:00:00,121.64,121.73,121.53,121.71,6395.0,97.7291,97.8014,97.6407,97.7853,6395.0
2019-04-04 13:10:00,121.66,121.66,121.43,121.57,5589.0,97.7451,97.7451,97.5603,97.6728,5589.0
2019-04-04 13:20:00,121.57,121.67,121.57,121.57,3977.0,97.6728,97.7532,97.6728,97.6728,3977.0
2019-04-04 13:30:00,121.59,121.63,121.49,121.54,4930.0,97.6889,97.721,97.6085,97.6487,4930.0
2019-04-04 13:40:00,121.53,121.55,121.4,121.4,3038.0,97.6407,97.6568,97.5362,97.5362,3038.0
2019-04-04 13:50:00,121.4,121.45,121.34,121.34,2917.0,97.5362,97.5764,97.488,97.488,2917.0
2019-04-04 14:00:00,121.34,121.37,121.29,121.34,5642.0,97.488,97.5121,97.4479,97.488,5642.0
2019-04-04 14:10:00,121.37,121.37,121.21,121.22,5398.0,97.5121,97.5121,97.3836,97.3916,5398.0
2019-04-04 14:20:00,121.22,121.24,121.15,121.16,3657.0,97.3916,97.4077,97.3354,97.3434,3657.0
2019-04-04 14:30:00,121.17,121.41,121.15,121.37,4643.0,97.3515,97.5443,97.3354,97.5121,4643.0
2019-04-04 14:40:00,121.38,121.52,121.37,121.51,3464.0,97.5202,97.6327,97.5121,97.6246,3464.0
2019-04-04 14:50:00,121.54,121.56,121.36,121.53,8437.0,97.6487,97.6648,97.5041,97.6407,8437.0
2019-04-04 15:00:00,121.55,121.62,121.5,121.59,8683.0,97.6568,97.713,97.6166,97.6889,8683.0
2019-04-04 15:10:00,121.61,121.84,121.61,121.82,7976.0,97.705,97.8897,97.705,97.8737,7976.0
2019-04-04 15:20:00,121.84,121.84,121.62,121.66,9513.0,97.8897,97.8897,97.713,97.7451,9513.0
2019-04-04 15:30:00,121.7,121.8,121.67,121.7,11524.0,97.7773,97.8576,97.7532,97.7773,11524.0
2019-04-04 15:40:00,121.68,121.71,121.52,121.59,16103.0,97.7612,97.7853,97.6327,97.6889,16103.0
2019-04-04 15:50:00,121.6,121.93,121.59,121.93,48921.0,97.6969,97.9621,97.6889,97.9621,48921.0
2019-04-05 09:30:00,122.01,122.47,121.74,122.05,13543.0,98.0263,98.3959,97.8094,98.0585,13543.0
2019-04-05 09:40:00,121.98,122.48,121.98,122.02,5262.0,98.0022,98.4039,98.0022,98.0344,5262.0
2019-04-05 09:50:00,122.13,122.56,122.08,122.51,6704.0,98.1227,98.4682,98.0826,98.428,6704.0
2019-04-05 10:00:00,122.36,122.59,122.36,122.55,4052.0,98.3075,98.4923,98.3075,98.4602,4052.0
2019-04-05 10:10:00,122.59,122.75,122.52,122.52,4648.0,98.4923,98.6209,98.4361,98.4361,4648.0
2019-04-05 10:20:00,122.56,122.66,122.43,122.62,6981.0,98.4682,98.5486,98.3638,98.5164,6981.0
2019-04-05 10:30:00,122.69,122.69,122.37,122.44,3750.0,98.5727,98.5727,98.3156,98.3718,3750.0
2019-04-05 10:40:00,122.5,122.59,122.42,122.59,22689.0,98.42,98.4923,98.3557,98.4923,22689.0
2019-04-05 10:50:00,122.54,122.72,122.51,122.54,9923.0,98.4521,98.5968,98.428,98.4521,9923.0
2019-04-05 11:00:00,122.53,122.68,122.51,122.55,6998.0,98.4441,98.5646,98.428,98.4602,6998.0
2019-04-05 11:10:00,122.6,122.61,122.42,122.47,3930.0,98.5004,98.5084,98.3557,98.3959,3930.0
2019-04-05 11:20:00,122.47,122.5,122.35,122.48,4815.0,98.3959,98.42,98.2995,98.4039,4815.0
2019-04-05 11:30:00,122.46,122.46,122.24,122.34,8741.0,98.3879,98.3879,98.2111,98.2915,8741.0
2019-04-05 11:40:00,122.38,122.44,122.05,122.06,4043.0,98.3236,98.3718,98.0585,98.0665,4043.0
2019-04-05 11:50:00,122.09,122.16,121.97,121.97,4436.0,98.0906,98.1468,97.9942,97.9942,4436.0
2019-04-05 12:00:00,122.02,122.07,121.98,121.98,3623.0,98.0344,98.0745,98.0022,98.0022,3623.0
2019-04-05 12:10:00,122.01,122.01,121.88,121.92,4120.0,98.0263,98.0263,97.9219,97.954,4120.0
2019-04-05 12:20:00,121.92,121.92,121.83,121.91,5138.0,97.954,97.954,97.8817,97.946,5138.0
2019-04-05 12:30:00,121.91,122.02,121.91,121.96,4570.0,97.946,98.0344,97.946,97.9862,4570.0
2019-04-05 12:40:00,121.96,122.05,121.95,121.96,2496.0,97.9862,98.0585,97.9781,97.9862,2496.0
2019-04-05 12:50:00,121.98,122.04,121.96,121.96,2544.0,98.0022,98.0504,97.9862,97.9862,2544.0
2019-04-05 13:00:00,121.98,122.14,121.97,122.14,3057.0,98.0022,98.1308,97.9942,98.1308,3057.0
2019-04-05 13:10:00,122.12,122.15,122.07,122.07,3750.0,98.1147,98.1388,98.0745,98.0745,3750.0
2019-04-05 13:20:00,121.99,122.01,121.87,121.88,7810.0,98.0103,98.0263,97.9139,97.9219,7810.0
2019-04-05 13:30:00,121.87,122.01,121.87,121.98,3000.0,97.9139,98.0263,97.9139,98.0022,3000.0
2019-04-05 13:40:00,122.0,122.02,121.9,121.97,2147.0,98.0183,98.0344,97.938,97.9942,2147.0
2019-04-05 13:50:00,121.98,122.13,121.98,122.12,2320.0,98.0022,98.1227,98.0022,98.1147,2320.0
2019-04-05 14:00:00,122.17,122.31,122.12,122.23,3402.0,98.1549,98.2674,98.1147,98.2031,3402.0
2019-04-05 14:10:00,122.26,122.27,122.07,122.15,6799.0,98.2272,98.2352,98.0745,98.1388,6799.0
2019-04-05 14:20:00,122.16,122.17,122.0,122.08,5276.0,98.1468,98.1549,98.0183,98.0826,5276.0
2019-04-05 14:30:00,122.03,122.12,121.98,122.09,5465.0,98.0424,98.1147,98.0022,98.0906,5465.0
2019-04-05 14:40:00,122.08,122.25,122.07,122.21,5351.0,98.0826,98.2192,98.0745,98.187,5351.0
2019-04-05 14:50:00,122.18,122.33,122.14,122.31,3927.0,98.1629,98.2834,98.1308,98.2674,3927.0
2019-04-05 15:00:00,122.33,122.33,122.09,122.13,10052.0,98.2834,98.2834,98.0906,98.1227,10052.0
2019-04-05 15:10:00,122.11,122.13,122.03,122.1,8337.0,98.1067,98.1227,98.0424,98.0986,8337.0
2019-04-05 15:20:00,122.13,122.32,122.1,122.27,8270.0,98.1227,98.2754,98.0986,98.2352,8270.0
2019-04-05 15:30:00,122.23,122.52,122.23,122.47,10681.0,98.2031,98.4361,98.2031,98.3959,10681.0
2019-04-05 15:40:00,122.46,122.47,122.38,122.42,18320.0,98.3879,98.3959,98.3236,98.3557,18320.0
2019-04-05 15:50:00,122.43,122.72,122.4,122.46,136370.0,98.3638,98.5968,98.3397,98.3879,136370.0
2019-04-08 09:30:00,122.28,122.67,122.2,122.29,12512.0,98.2433,98.5566,98.179,98.2513,12512.0
2019-04-08 09:40:00,122.21,122.21,121.3,121.81,17848.0,98.187,98.187,97.4559,97.8656,17848.0
2019-04-08 09:50:00,121.8,121.8,121.35,121.51,9481.0,97.8576,97.8576,97.4961,97.6246,9481.0
2019-04-08 10:00:00,121.53,121.6,121.3,121.49,11953.0,97.6407,97.6969,97.4559,97.6085,11953.0
2019-04-08 10:10:00,121.52,121.57,121.19,121.3,17633.0,97.6327,97.6728,97.3675,97.4559,17633.0
2019-04-08 10:20:00,121.3,121.35,120.88,120.89,13433.0,97.4559,97.4961,97.1185,97.1265,13433.0
2019-04-08 10:30:00,120.93,121.39,120.93,121.22,11493.0,97.1586,97.5282,97.1586,97.3916,11493.0
2019-04-08 10:40:00,121.21,121.53,121.19,121.44,9180.0,97.3836,97.6407,97.3675,97.5684,9180.0
2019-04-08 10:50:00,121.51,121.54,121.26,121.33,5952.0,97.6246,97.6487,97.4238,97.48,5952.0
2019-04-08 11:00:00,121.3,121.5,121.29,121.36,8753.0,97.4559,97.6166,97.4479,97.5041,8753.0
2019-04-08 11:10:00,121.34,121.59,121.33,121.59,5067.0,97.488,97.6889,97.48,97.6889,5067.0
2019-04-08 11:20:00,121.6,121.62,121.39,121.4,8915.0,97.6969,97.713,97.5282,97.5362,8915.0
2019-04-08 11:30:00,121.4,121.52,121.36,121.47,12621.0,97.5362,97.6327,97.5041,97.5925,12621.0
2019-04-08 11:40:00,121.5,121.61,121.48,121.52,5334.0,97.6166,97.705,97.6005,97.6327,5334.0
2019-04-08 11:50:00,121.52,121.52,121.07,121.09,10456.0,97.6327,97.6327,97.2711,97.2872,10456.0
2019-04-08 12:00:00,121.08,121.1,120.85,121.02,12319.0,97.2791,97.2952,97.0944,97.2309,12319.0
2019-04-08 12:10:00,120.98,121.0,120.86,120.9,12326.0,97.1988,97.2149,97.1024,97.1345,12326.0
2019-04-08 12:20:00,120.85,120.91,120.85,120.88,8595.0,97.0944,97.1426,97.0944,97.1185,8595.0
2019-04-08 12:30:00,120.89,120.98,120.82,120.98,6537.0,97.1265,97.1988,97.0703,97.1988,6537.0
2019-04-08 12:40:00,121.01,121.01,120.92,121.0,5782.0,97.2229,97.2229,97.1506,97.2149,5782.0
2019-04-08 12:50:00,121.0,121.12,120.99,121.0,5403.0,97.2149,97.3113,97.2068,97.2149,5403.0
2019-04-08 13:00:00,121.03,121.15,120.94,121.11,29234.0,97.239,97.3354,97.1667,97.3032,29234.0
2019-04-08 13:10:00,121.1,121.12,121.05,121.12,6535.0,97.2952,97.3113,97.255,97.3113,6535.0
2019-04-08 13:20:00,121.13,121.45,121.13,121.41,12181.0,97.3193,97.5764,97.3193,97.5443,12181.0
2019-04-08 13:30:00,121.42,121.61,121.4,121.56,6727.0,97.5523,97.705,97.5362,97.6648,6727.0
2019-04-08 13:40:00,121.58,121.59,121.47,121.5,4321.0,97.6809,97.6889,97.5925,97.6166,4321.0
2019-04-08 13:50:00,121.5,121.63,121.49,121.52,6302.0,97.6166,97.721,97.6085,97.6327,6302.0
2019-04-08 14:00:00,121.5,121.51,121.36,121.42,9187.0,97.6166,97.6246,97.5041,97.5523,9187.0
2019-04-08 14:10:00,121.41,121.44,121.24,121.27,9673.0,97.5443,97.5684,97.4077,97.4318,9673.0
2019-04-08 14:20:00,121.27,121.32,121.2,121.26,9375.0,97.4318,97.472,97.3756,97.4238,9375.0
2019-04-08 14:30:00,121.31,121.36,121.23,121.23,6160.0,97.4639,97.5041,97.3997,97.3997,6160.0
2019-04-08 14:40:00,121.26,121.41,121.26,121.33,4598.0,97.4238,97.5443,97.4238,97.48,4598.0
2019-04-08 14:50:00,121.32,121.38,121.27,121.38,8225.0,97.472,97.5202,97.4318,97.5202,8225.0
2019-04-08 15:00:00,121.39,121.45,121.28,121.37,9128.0,97.5282,97.5764,97.4398,97.5121,9128.0
2019-04-08 15:10:00,121.34,121.4,121.33,121.34,9189.0,97.488,97.5362,97.48,97.488,9189.0
2019-04-08 15:20:00,121.36,121.45,121.33,121.39,9964.0,97.5041,97.5764,97.48,97.5282,9964.0
2019-04-08 15:30:00,121.38,121.44,121.32,121.34,17581.0,97.5202,97.5684,97.472,97.488,17581.0
2019-04-08 15:40:00,121.34,121.37,121.26,121.32,26838.0,97.488,97.5121,97.4238,97.472,26838.0
2019-04-08 15:50:00,121.35,121.48,121.3,121.4,94785.0,97.4961,97.6005,97.4559,97.5362,94785.0
2019-04-09 09:30:00,121.48,121.95,121.37,121.56,24095.0,97.6005,97.9781,97.5121,97.6648,24095.0
2019-04-09 09:40:00,121.54,121.59,120.8,120.92,5890.0,97.6487,97.6889,97.0542,97.1506,5890.0
2019-04-09 09:50:00,121.01,121.17,120.87,121.12,12021.0,97.2229,97.3515,97.1104,97.3113,12021.0
2019-04-09 10:00:00,121.14,121.16,120.97,121.04,8080.0,97.3273,97.3434,97.1908,97.247,8080.0
2019-04-09 10:10:00,121.08,121.18,120.98,121.1,7642.0,97.2791,97.3595,97.1988,97.2952,7642.0
2019-04-09 10:20:00,121.1,121.37,121.1,121.37,11758.0,97.2952,97.5121,97.2952,97.5121,11758.0
2019-04-09 10:30:00,121.4,121.71,121.4,121.71,11912.0,97.5362,97.7853,97.5362,97.7853,11912.0
2019-04-09 10:40:00,121.67,121.87,121.57,121.6,8406.0,97.7532,97.9139,97.6728,97.6969,8406.0
2019-04-09 10:50:00,121.57,121.65,121.52,121.59,10235.0,97.6728,97.7371,97.6327,97.6889,10235.0
2019-04-09 11:00:00,121.61,121.77,121.55,121.58,15927.0,97.705,97.8335,97.6568,97.6809,15927.0
2019-04-09 11:10:00,121.64,121.64,121.34,121.34,14490.0,97.7291,97.7291,97.488,97.488,14490.0
2019-04-09 11:20:00,121.38,121.41,121.13,121.37,11045.0,97.5202,97.5443,97.3193,97.5121,11045.0
2019-04-09 11:30:00,121.39,121.4,121.1,121.1,8025.0,97.5282,97.5362,97.2952,97.2952,8025.0
2019-04-09 11:40:00,121.12,121.3,121.09,121.13,28946.0,97.3113,97.4559,97.2872,97.3193,28946.0
2019-04-09 11:50:00,121.16,121.2,121.04,121.13,12502.0,97.3434,97.3756,97.247,97.3193,12502.0
2019-04-09 12:00:00,121.14,121.33,121.11,121.18,49833.0,97.3273,97.48,97.3032,97.3595,49833.0
2019-04-09 12:10:00,121.2,121.56,121.1,121.43,197593.0,97.3756,97.6648,97.2952,97.5603,197593.0
2019-04-09 12:20:00,121.46,121.46,121.19,121.25,8590.0,97.5844,97.5844,97.3675,97.4157,8590.0
2019-04-09 12:30:00,121.31,121.35,120.97,120.97,20869.0,97.4639,97.4961,97.1908,97.1908,20869.0
2019-04-09 12:40:00,120.97,121.01,120.74,120.77,12802.0,97.1908,97.2229,97.006,97.0301,12802.0
2019-04-09 12:50:00,120.81,120.92,120.75,120.91,6209.0,97.0622,97.1506,97.014,97.1426,6209.0
2019-04-09 13:00:00,120.9,120.93,120.78,120.83,5949.0,97.1345,97.1586,97.0381,97.0783,5949.0
2019-04-09 13:10:00,120.85,120.97,120.85,120.88,3972.0,97.0944,97.1908,97.0944,97.1185,3972.0
2019-04-09 13:20:00,120.85,120.9,120.82,120.89,9529.0,97.0944,97.1345,97.0703,97.1265,9529.0
2019-04-09 13:30:00,120.88,120.9,120.81,120.87,7995.0,97.1185,97.1345,97.0622,97.1104,7995.0
2019-04-09 13:40:00,120.86,120.92,120.83,120.84,7613.0,97.1024,97.1506,97.0783,97.0863,7613.0
2019-04-09 13:50:00,120.82,120.87,120.74,120.84,8699.0,97.0703,97.1104,97.006,97.0863,8699.0
2019-04-09 14:00:00,120.83,120.86,120.69,120.8,10130.0,97.0783,97.1024,96.9658,97.0542,10130.0
2019-04-09 14:10:00,120.8,120.87,120.74,120.84,7450.0,97.0542,97.1104,97.006,97.0863,7450.0
2019-04-09 14:20:00,120.84,120.84,120.74,120.77,8912.0,97.0863,97.0863,97.006,97.0301,8912.0
2019-04-09 14:30:00,120.77,120.85,120.67,120.69,13878.0,97.0301,97.0944,96.9497,96.9658,13878.0
2019-04-09 14:40:00,120.67,120.78,120.57,120.74,10628.0,96.9497,97.0381,96.8694,97.006,10628.0
2019-04-09 14:50:00,120.76,120.76,120.6,120.61,11657.0,97.022,97.022,96.8935,96.9015,11657.0
2019-04-09 15:00:00,120.63,120.8,120.61,120.69,9949.0,96.9176,97.0542,96.9015,96.9658,9949.0
2019-04-09 15:10:00,120.68,120.69,120.55,120.63,11157.0,96.9578,96.9658,96.8533,96.9176,11157.0
2019-04-09 15:20:00,120.66,120.67,120.54,120.55,15362.0,96.9417,96.9497,96.8453,96.8533,15362.0
2019-04-09 15:30:00,120.59,120.69,120.57,120.61,23786.0,96.8855,96.9658,96.8694,96.9015,23786.0
2019-04-09 15:40:00,120.61,120.67,120.48,120.55,37980.0,96.9015,96.9497,96.7971,96.8533,37980.0
2019-04-09 15:50:00,120.56,120.57,120.32,120.53,102108.0,96.8614,96.8694,96.6685,96.8373,102108.0
2019-04-10 09:30:00,121.39,121.63,121.06,121.63,19080.0,97.5282,97.721,97.2631,97.721,19080.0
2019-04-10 09:40:00,121.64,121.81,121.46,121.58,12100.0,97.7291,97.8656,97.5844,97.6809,12100.0
2019-04-10 09:50:00,121.64,121.64,121.35,121.5,15429.0,97.7291,97.7291,97.4961,97.6166,15429.0
2019-04-10 10:00:00,121.48,121.55,121.32,121.55,24269.0,97.6005,97.6568,97.472,97.6568,24269.0
2019-04-10 10:10:00,121.46,121.59,121.37,121.41,19037.0,97.5844,97.6889,97.5121,97.5443,19037.0
2019-04-10 10:20:00,121.44,121.5,121.23,121.44,20289.0,97.5684,97.6166,97.3997,97.5684,20289.0
2019-04-10 10:30:00,121.49,121.52,121.37,121.41,15877.0,97.6085,97.6327,97.5121,97.5443,15877.0
2019-04-10 10:40:00,121.39,121.52,121.35,121.44,13953.0,97.5282,97.6327,97.4961,97.5684,13953.0
2019-04-10 10:50:00,121.43,121.56,121.42,121.55,30130.0,97.5603,97.6648,97.5523,97.6568,30130.0
2019-04-10 11:00:00,121.56,121.56,121.34,121.35,27809.0,97.6648,97.6648,97.488,97.4961,27809.0
2019-04-10 11:10:00,121.38,121.48,121.32,121.35,15817.0,97.5202,97.6005,97.472,97.4961,15817.0
2019-04-10 11:20:00,121.32,121.34,121.15,121.22,11633.0,97.472,97.488,97.3354,97.3916,11633.0
2019-04-10 11:30:00,121.21,121.32,121.19,121.21,9839.0,97.3836,97.472,97.3675,97.3836,9839.0
2019-04-10 11:40:00,121.21,121.23,121.16,121.17,5700.0,97.3836,97.3997,97.3434,97.3515,5700.0
2019-04-10 11:50:00,121.18,121.23,121.05,121.12,6616.0,97.3595,97.3997,97.255,97.3113,6616.0
2019-04-10 12:00:00,121.14,121.24,121.11,121.16,9130.0,97.3273,97.4077,97.3032,97.3434,9130.0
2019-04-10 12:10:00,121.18,121.18,121.06,121.12,10075.0,97.3595,97.3595,97.2631,97.3113,10075.0
2019-04-10 12:20:00,121.14,121.18,121.01,121.17,21909.0,97.3273,97.3595,97.2229,97.3515,21909.0
2019-04-10 12:30:00,121.19,121.37,121.18,121.22,6435.0,97.3675,97.5121,97.3595,97.3916,6435.0
2019-04-10 12:40:00,121.25,121.34,121.25,121.34,3892.0,97.4157,97.488,97.4157,97.488,3892.0
2019-04-10 12:50:00,121.36,121.36,121.31,121.32,6200.0,97.5041,97.5041,97.4639,97.472,6200.0
2019-04-10 13:00:00,121.34,121.36,121.22,121.27,16283.0,97.488,97.5041,97.3916,97.4318,16283.0
2019-04-10 13:10:00,121.26,121.34,121.26,121.34,14262.0,97.4238,97.488,97.4238,97.488,14262.0
2019-04-10 13:20:00,121.35,121.46,121.33,121.45,20390.0,97.4961,97.5844,97.48,97.5764,20390.0
2019-04-10 13:30:00,121.46,121.61,121.44,121.45,21119.0,97.5844,97.705,97.5684,97.5764,21119.0
2019-04-10 13:40:00,121.48,121.69,121.43,121.68,19358.0,97.6005,97.7692,97.5603,97.7612,19358.0
2019-04-10 13:50:00,121.68,122.08,121.67,122.04,14671.0,97.7612,98.0826,97.7532,98.0504,14671.0
2019-04-10 14:00:00,122.01,122.01,121.75,121.89,12652.0,98.0263,98.0263,97.8174,97.9299,12652.0
2019-04-10 14:10:00,121.88,121.93,121.7,121.71,16583.0,97.9219,97.9621,97.7773,97.7853,16583.0
2019-04-10 14:20:00,121.74,121.78,121.65,121.72,11608.0,97.8094,97.8415,97.7371,97.7933,11608.0
2019-04-10 14:30:00,121.76,121.84,121.7,121.84,11213.0,97.8255,97.8897,97.7773,97.8897,11213.0
2019-04-10 14:40:00,121.87,121.97,121.77,121.78,10525.0,97.9139,97.9942,97.8335,97.8415,10525.0
2019-04-10 14:50:00,121.78,121.96,121.77,121.91,13089.0,97.8415,97.9862,97.8335,97.946,13089.0
2019-04-10 15:00:00,121.93,121.98,121.84,121.89,13670.0,97.9621,98.0022,97.8897,97.9299,13670.0
2019-04-10 15:10:00,121.86,121.91,121.82,121.86,13659.0,97.9058,97.946,97.8737,97.9058,13659.0
2019-04-10 15:20:00,121.87,121.89,121.65,121.65,14707.0,97.9139,97.9299,97.7371,97.7371,14707.0
2019-04-10 15:30:00,121.66,121.72,121.44,121.69,33063.0,97.7451,97.7933,97.5684,97.7692,33063.0
2019-04-10 15:40:00,121.67,121.7,121.49,121.57,28349.0,97.7532,97.7773,97.6085,97.6728,28349.0
2019-04-10 15:50:00,121.57,121.99,121.57,121.98,124162.0,97.6728,98.0103,97.6728,98.0022,124162.0
2019-04-11 09:30:00,121.98,122.31,121.79,121.92,16650.0,98.0022,98.2674,97.8496,97.954,16650.0
2019-04-11 09:40:00,121.97,122.22,121.91,122.03,6341.0,97.9942,98.1951,97.946,98.0424,6341.0
2019-04-11 09:50:00,122.15,122.39,121.94,122.38,5870.0,98.1388,98.3316,97.9701,98.3236,5870.0
2019-04-11 10:00:00,122.32,122.7,122.31,122.46,33719.0,98.2754,98.5807,98.2674,98.3879,33719.0
2019-04-11 10:10:00,122.46,122.46,121.64,121.98,16277.0,98.3879,98.3879,97.7291,98.0022,16277.0
2019-04-11 10:20:00,121.95,122.13,121.88,122.05,5101.0,97.9781,98.1227,97.9219,98.0585,5101.0
2019-04-11 10:30:00,122.02,122.1,121.86,121.86,5554.0,98.0344,98.0986,97.9058,97.9058,5554.0
2019-04-11 10:40:00,121.89,122.06,121.86,121.91,26837.0,97.9299,98.0665,97.9058,97.946,26837.0
2019-04-11 10:50:00,121.95,122.09,121.87,122.09,4055.0,97.9781,98.0906,97.9139,98.0906,4055.0
2019-04-11 11:00:00,122.17,122.26,121.97,121.97,4395.0,98.1549,98.2272,97.9942,97.9942,4395.0
2019-04-11 11:10:00,122.02,122.06,121.92,121.97,6645.0,98.0344,98.0665,97.954,97.9942,6645.0
2019-04-11 11:20:00,121.98,122.01,121.88,121.92,106084.0,98.0022,98.0263,97.9219,97.954,106084.0
2019-04-11 11:30:00,121.9,122.01,121.63,121.7,20336.0,97.938,98.0263,97.721,97.7773,20336.0
2019-04-11 11:40:00,121.68,121.68,121.22,121.34,10637.0,97.7612,97.7612,97.3916,97.488,10637.0
2019-04-11 11:50:00,121.3,121.71,121.29,121.39,13668.0,97.4559,97.7853,97.4479,97.5282,13668.0
2019-04-11 12:00:00,121.41,121.46,121.34,121.43,5771.0,97.5443,97.5844,97.488,97.5603,5771.0
2019-04-11 12:10:00,121.45,121.45,121.3,121.33,27254.0,97.5764,97.5764,97.4559,97.48,27254.0
2019-04-11 12:20:00,121.34,121.4,121.22,121.26,9205.0,97.488,97.5362,97.3916,97.4238,9205.0
2019-04-11 12:30:00,121.25,121.29,121.18,121.21,6715.0,97.4157,97.4479,97.3595,97.3836,6715.0
2019-04-11 12:40:00,121.21,121.24,121.1,121.17,4851.0,97.3836,97.4077,97.2952,97.3515,4851.0
2019-04-11 12:50:00,121.12,121.35,121.11,121.32,6687.0,97.3113,97.4961,97.3032,97.472,6687.0
2019-04-11 13:00:00,121.3,121.34,121.15,121.17,10704.0,97.4559,97.488,97.3354,97.3515,10704.0
2019-04-11 13:10:00,121.17,121.29,121.16,121.18,11422.0,97.3515,97.4479,97.3434,97.3595,11422.0
2019-04-11 13:20:00,121.19,121.19,121.08,121.11,14036.0,97.3675,97.3675,97.2791,97.3032,14036.0
2019-04-11 13:30:00,121.1,121.15,121.03,121.05,7711.0,97.2952,97.3354,97.239,97.255,7711.0
2019-04-11 13:40:00,121.05,121.23,120.97,121.21,8112.0,97.255,97.3997,97.1908,97.3836,8112.0
2019-04-11 13:50:00,121.22,121.26,121.17,121.23,4961.0,97.3916,97.4238,97.3515,97.3997,4961.0
2019-04-11 14:00:00,121.16,121.22,121.1,121.15,10528.0,97.3434,97.3916,97.2952,97.3354,10528.0
2019-04-11 14:10:00,121.17,121.21,121.12,121.17,6434.0,97.3515,97.3836,97.3113,97.3515,6434.0
2019-04-11 14:20:00,121.15,121.16,121.01,121.01,6568.0,97.3354,97.3434,97.2229,97.2229,6568.0
2019-04-11 14:30:00,121.04,121.15,121.02,121.14,19425.0,97.247,97.3354,97.2309,97.3273,19425.0
2019-04-11 14:40:00,121.14,121.36,121.13,121.28,8888.0,97.3273,97.5041,97.3193,97.4398,8888.0
2019-04-11 14:50:00,121.26,121.28,121.2,121.26,7137.0,97.4238,97.4398,97.3756,97.4238,7137.0
2019-04-11 15:00:00,121.24,121.45,121.24,121.42,6749.0,97.4077,97.5764,97.4077,97.5523,6749.0
2019-04-11 15:10:00,121.43,121.43,121.31,121.31,9250.0,97.5603,97.5603,97.4639,97.4639,9250.0
2019-04-11 15:20:00,121.31,121.47,121.31,121.45,5565.0,97.4639,97.5925,97.4639,97.5764,5565.0
2019-04-11 15:30:00,121.46,121.68,121.46,121.65,13723.0,97.5844,97.7612,97.5844,97.7371,13723.0
2019-04-11 15:40:00,121.66,121.67,121.52,121.52,13606.0,97.7451,97.7532,97.6327,97.6327,13606.0
2019-04-11 15:50:00,121.54,121.83,121.53,121.71,53179.0,97.6487,97.8817,97.6407,97.7853,53179.0
2019-04-12 09:30:00,121.53,121.53,120.95,121.37,18303.0,97.6407,97.6407,97.1747,97.5121,18303.0
2019-04-12 09:40:00,121.25,121.45,121.18,121.18,8605.0,97.4157,97.5764,97.3595,97.3595,8605.0
2019-04-12 09:50:00,121.16,121.37,120.96,121.29,8505.0,97.3434,97.5121,97.1827,97.4479,8505.0
2019-04-12 10:00:00,121.28,121.3,120.93,121.09,4330.0,97.4398,97.4559,97.1586,97.2872,4330.0
2019-04-12 10:10:00,121.09,121.16,120.99,121.1,8375.0,97.2872,97.3434,97.2068,97.2952,8375.0
2019-04-12 10:20:00,121.01,121.16,120.96,120.99,24257.0,97.2229,97.3434,97.1827,97.2068,24257.0
2019-04-12 10:30:00,121.02,121.22,121.02,121.07,4714.0,97.2309,97.3916,97.2309,97.2711,4714.0
2019-04-12 10:40:00,121.08,121.32,121.08,121.22,5525.0,97.2791,97.472,97.2791,97.3916,5525.0
2019-04-12 10:50:00,121.16,121.27,121.1,121.17,9401.0,97.3434,97.4318,97.2952,97.3515,9401.0
2019-04-12 11:00:00,121.13,121.16,120.98,120.98,10777.0,97.3193,97.3434,97.1988,97.1988,10777.0
2019-04-12 11:10:00,120.98,121.02,120.86,120.94,12360.0,97.1988,97.2309,97.1024,97.1667,12360.0
2019-04-12 11:20:00,120.95,121.1,120.95,121.01,13598.0,97.1747,97.2952,97.1747,97.2229,13598.0
2019-04-12 11:30:00,121.04,121.15,120.99,121.09,24430.0,97.247,97.3354,97.2068,97.2872,24430.0
2019-04-12 11:40:00,121.14,121.2,121.13,121.16,5354.0,97.3273,97.3756,97.3193,97.3434,5354.0
2019-04-12 11:50:00,121.17,121.2,121.04,121.07,22499.0,97.3515,97.3756,97.247,97.2711,22499.0
2019-04-12 12:00:00,121.06,121.23,121.05,121.23,16232.0,97.2631,97.3997,97.255,97.3997,16232.0
2019-04-12 12:10:00,121.23,121.23,121.14,121.17,39299.0,97.3997,97.3997,97.3273,97.3515,39299.0
2019-04-12 12:20:00,121.16,121.21,121.1,121.13,41484.0,97.3434,97.3836,97.2952,97.3193,41484.0
2019-04-12 12:30:00,121.14,121.34,121.1,121.34,12773.0,97.3273,97.488,97.2952,97.488,12773.0
2019-04-12 12:40:00,121.33,121.67,121.32,121.65,7300.0,97.48,97.7532,97.472,97.7371,7300.0
2019-04-12 12:50:00,121.65,121.83,121.65,121.77,3866.0,97.7371,97.8817,97.7371,97.8335,3866.0
2019-04-12 13:00:00,121.77,121.95,121.75,121.84,10864.0,97.8335,97.9781,97.8174,97.8897,10864.0
2019-04-12 13:10:00,121.81,121.89,121.77,121.86,4115.0,97.8656,97.9299,97.8335,97.9058,4115.0
2019-04-12 13:20:00,121.84,121.87,121.79,121.81,2744.0,97.8897,97.9139,97.8496,97.8656,2744.0
2019-04-12 13:30:00,121.83,121.91,121.79,121.8,3901.0,97.8817,97.946,97.8496,97.8576,3901.0
2019-04-12 13:40:00,121.82,122.01,121.79,121.92,7647.0,97.8737,98.0263,97.8496,97.954,7647.0
2019-04-12 13:50:00,121.92,121.96,121.86,121.86,4499.0,97.954,97.9862,97.9058,97.9058,4499.0
2019-04-12 14:00:00,121.85,122.0,121.82,121.88,4447.0,97.8978,98.0183,97.8737,97.9219,4447.0
2019-04-12 14:10:00,121.89,121.98,121.81,121.97,5310.0,97.9299,98.0022,97.8656,97.9942,5310.0
2019-04-12 14:20:00,121.96,122.1,121.95,122.1,7296.0,97.9862,98.0986,97.9781,98.0986,7296.0
2019-04-12 14:30:00,122.15,122.3,122.15,122.29,7250.0,98.1388,98.2593,98.1388,98.2513,7250.0
2019-04-12 14:40:00,122.3,122.36,122.28,122.32,4062.0,98.2593,98.3075,98.2433,98.2754,4062.0
2019-04-12 14:50:00,122.34,122.49,122.34,122.48,7951.0,98.2915,98.412,98.2915,98.4039,7951.0
2019-04-12 15:00:00,122.41,122.52,122.39,122.48,4494.0,98.3477,98.4361,98.3316,98.4039,4494.0
2019-04-12 15:10:00,122.48,122.53,122.4,122.49,8517.0,98.4039,98.4441,98.3397,98.412,8517.0
2019-04-12 15:20:00,122.47,122.55,122.47,122.52,10344.0,98.3959,98.4602,98.3959,98.4361,10344.0
2019-04-12 15:30:00,122.52,122.55,122.47,122.52,10684.0,98.4361,98.4602,98.3959,98.4361,10684.0
2019-04-12 15:40:00,122.53,122.54,122.46,122.52,24546.0,98.4441,98.4521,98.3879,98.4361,24546.0
2019-04-12 15:50:00,122.51,122.76,122.49,122.71,62094.0,98.428,98.6289,98.412,98.5887,62094.0
2019-04-15 09:30:00,122.88,123.02,122.44,122.8,18726.0,98.7253,98.8378,98.3718,98.661,18726.0
2019-04-15 09:40:00,122.85,123.02,122.65,122.75,22378.0,98.7012,98.8378,98.5405,98.6209,22378.0
2019-04-15 09:50:00,122.76,122.76,122.32,122.32,8462.0,98.6289,98.6289,98.2754,98.2754,8462.0
2019-04-15 10:00:00,122.41,122.41,122.16,122.16,6323.0,98.3477,98.3477,98.1468,98.1468,6323.0
2019-04-15 10:10:00,122.17,122.18,121.88,121.97,7402.0,98.1549,98.1629,97.9219,97.9942,7402.0
2019-04-15 10:20:00,121.95,121.97,121.72,121.72,4998.0,97.9781,97.9942,97.7933,97.7933,4998.0
2019-04-15 10:30:00,121.8,121.8,121.55,121.71,16034.0,97.8576,97.8576,97.6568,97.7853,16034.0
2019-04-15 10:40:00,121.67,121.91,121.66,121.84,6484.0,97.7532,97.946,97.7451,97.8897,6484.0
2019-04-15 10:50:00,121.83,121.9,121.59,121.59,6319.0,97.8817,97.938,97.6889,97.6889,6319.0
2019-04-15 11:00:00,121.64,121.77,121.53,121.76,14341.0,97.7291,97.8335,97.6407,97.8255,14341.0
2019-04-15 11:10:00,121.73,121.97,121.61,121.9,6350.0,97.8014,97.9942,97.705,97.938,6350.0
2019-04-15 11:20:00,121.84,121.86,121.71,121.81,3233.0,97.8897,97.9058,97.7853,97.8656,3233.0
2019-04-15 11:30:00,121.84,121.92,121.72,121.72,5171.0,97.8897,97.954,97.7933,97.7933,5171.0
2019-04-15 11:40:00,121.83,121.9,121.76,121.83,12317.0,97.8817,97.938,97.8255,97.8817,12317.0
2019-04-15 11:50:00,121.83,121.91,121.72,121.76,4043.0,97.8817,97.946,97.7933,97.8255,4043.0
2019-04-15 12:00:00,121.7,121.84,121.57,121.58,7337.0,97.7773,97.8897,97.6728,97.6809,7337.0
2019-04-15 12:10:00,121.54,121.72,121.48,121.68,7740.0,97.6487,97.7933,97.6005,97.7612,7740.0
2019-04-15 12:20:00,121.65,121.7,121.59,121.61,8440.0,97.7371,97.7773,97.6889,97.705,8440.0
2019-04-15 12:30:00,121.63,121.78,121.63,121.76,7463.0,97.721,97.8415,97.721,97.8255,7463.0
2019-04-15 12:40:00,121.76,121.76,121.5,121.5,7887.0,97.8255,97.8255,97.6166,97.6166,7887.0
2019-04-15 12:50:00,121.55,121.58,121.49,121.51,6763.0,97.6568,97.6809,97.6085,97.6246,6763.0
2019-04-15 13:00:00,121.5,121.68,121.5,121.68,3868.0,97.6166,97.7612,97.6166,97.7612,3868.0
2019-04-15 13:10:00,121.68,121.8,121.68,121.8,3976.0,97.7612,97.8576,97.7612,97.8576,3976.0
2019-04-15 13:20:00,121.81,121.92,121.72,121.76,4645.0,97.8656,97.954,97.7933,97.8255,4645.0
2019-04-15 13:30:00,121.76,121.86,121.76,121.83,4880.0,97.8255,97.9058,97.8255,97.8817,4880.0
2019-04-15 13:40:00,121.82,121.85,121.69,121.82,5105.0,97.8737,97.8978,97.7692,97.8737,5105.0
2019-04-15 13:50:00,121.8,121.85,121.74,121.83,2909.0,97.8576,97.8978,97.8094,97.8817,2909.0
2019-04-15 14:00:00,121.84,121.92,121.76,121.92,4238.0,97.8897,97.954,97.8255,97.954,4238.0
2019-04-15 14:10:00,121.9,121.92,121.8,121.84,5484.0,97.938,97.954,97.8576,97.8897,5484.0
2019-04-15 14:20:00,121.82,121.86,121.76,121.8,4561.0,97.8737,97.9058,97.8255,97.8576,4561.0
2019-04-15 14:30:00,121.8,121.86,121.77,121.8,6992.0,97.8576,97.9058,97.8335,97.8576,6992.0
2019-04-15 14:40:00,121.8,121.84,121.67,121.71,5532.0,97.8576,97.8897,97.7532,97.7853,5532.0
2019-04-15 14:50:00,121.72,121.81,121.62,121.71,5862.0,97.7933,97.8656,97.713,97.7853,5862.0
2019-04-15 15:00:00,121.71,121.86,121.7,121.78,5233.0,97.7853,97.9058,97.7773,97.8415,5233.0
2019-04-15 15:10:00,121.77,121.81,121.71,121.75,5020.0,97.8335,97.8656,97.7853,97.8174,5020.0
2019-04-15 15:20:00,121.72,121.81,121.72,121.79,4363.0,97.7933,97.8656,97.7933,97.8496,4363.0
2019-04-15 15:30:00,121.81,121.95,121.78,121.83,11527.0,97.8656,97.9781,97.8415,97.8817,11527.0
2019-04-15 15:40:00,121.87,121.99,121.79,121.81,16376.0,97.9139,98.0103,97.8496,97.8656,16376.0
2019-04-15 15:50:00,121.83,122.07,121.79,121.9,53711.0,97.8817,98.0745,97.8496,97.938,53711.0
2019-04-16 09:30:00,121.8,122.3,121.65,121.7,16024.0,97.8576,98.2593,97.7371,97.7773,16024.0
2019-04-16 09:40:00,121.68,121.74,121.55,121.58,3400.0,97.7612,97.8094,97.6568,97.6809,3400.0
2019-04-16 09:50:00,121.64,121.83,121.44,121.44,4804.0,97.7291,97.8817,97.5684,97.5684,4804.0
2019-04-16 10:00:00,121.44,121.49,121.15,121.16,7111.0,97.5684,97.6085,97.3354,97.3434,7111.0
2019-04-16 10:10:00,121.11,121.17,120.94,121.07,8225.0,97.3032,97.3515,97.1667,97.2711,8225.0
2019-04-16 10:20:00,121.06,121.13,120.45,120.46,9542.0,97.2631,97.3193,96.773,96.781,9542.0
2019-04-16 10:30:00,120.5,120.9,120.38,120.76,14331.0,96.8132,97.1345,96.7167,97.022,14331.0
2019-04-16 10:40:00,120.73,120.73,120.15,120.3,15350.0,96.9979,96.9979,96.532,96.6525,15350.0
2019-04-16 10:50:00,120.4,120.78,120.4,120.67,7265.0,96.7328,97.0381,96.7328,96.9497,7265.0
2019-04-16 11:00:00,120.65,120.78,120.5,120.59,12904.0,96.9337,97.0381,96.8132,96.8855,12904.0
2019-04-16 11:10:00,120.59,120.6,120.42,120.5,8249.0,96.8855,96.8935,96.7489,96.8132,8249.0
2019-04-16 11:20:00,120.5,120.51,120.15,120.16,14915.0,96.8132,96.8212,96.532,96.54,14915.0
2019-04-16 11:30:00,120.2,120.24,119.95,119.97,9252.0,96.5721,96.6043,96.3713,96.3873,9252.0
2019-04-16 11:40:00,119.99,120.0,119.66,119.8,10552.0,96.4034,96.4114,96.1383,96.2508,10552.0
2019-04-16 11:50:00,119.76,119.96,119.58,119.66,15635.0,96.2186,96.3793,96.074,96.1383,15635.0
2019-04-16 12:00:00,119.66,119.69,119.44,119.56,17704.0,96.1383,96.1624,95.9615,96.0579,17704.0
2019-04-16 12:10:00,119.6,119.66,119.52,119.54,4765.0,96.0901,96.1383,96.0258,96.0419,4765.0
2019-04-16 12:20:00,119.53,119.71,119.53,119.61,10653.0,96.0338,96.1784,96.0338,96.0981,10653.0
2019-04-16 12:30:00,119.6,119.77,119.51,119.56,6560.0,96.0901,96.2267,96.0178,96.0579,6560.0
2019-04-16 12:40:00,119.54,119.58,119.35,119.35,19265.0,96.0419,96.074,95.8892,95.8892,19265.0
2019-04-16 12:50:00,119.33,119.44,119.2,119.44,7895.0,95.8731,95.9615,95.7687,95.9615,7895.0
2019-04-16 13:00:00,119.41,119.43,119.26,119.3,5370.0,95.9374,95.9535,95.8169,95.849,5370.0
2019-04-16 13:10:00,119.29,119.3,119.15,119.2,5967.0,95.841,95.849,95.7285,95.7687,5967.0
2019-04-16 13:20:00,119.16,119.17,118.98,119.01,10536.0,95.7366,95.7446,95.5919,95.616,10536.0
2019-04-16 13:30:00,119.03,119.03,118.76,118.76,7542.0,95.6321,95.6321,95.4152,95.4152,7542.0
2019-04-16 13:40:00,118.78,118.81,118.71,118.76,8880.0,95.4313,95.4554,95.375,95.4152,8880.0
2019-04-16 13:50:00,118.76,118.76,118.58,118.61,8241.0,95.4152,95.4152,95.2706,95.2947,8241.0
2019-04-16 14:00:00,118.59,118.59,118.38,118.38,15308.0,95.2786,95.2786,95.1099,95.1099,15308.0
2019-04-16 14:10:00,118.36,118.38,118.22,118.25,15793.0,95.0938,95.1099,94.9813,95.0054,15793.0
2019-04-16 14:20:00,118.26,118.7,118.25,118.69,19850.0,95.0135,95.367,95.0054,95.3589,19850.0
2019-04-16 14:30:00,118.71,119.13,118.67,119.01,24149.0,95.375,95.7125,95.3429,95.616,24149.0
2019-04-16 14:40:00,118.94,119.05,118.8,118.98,4158.0,95.5598,95.6482,95.4473,95.5919,4158.0
2019-04-16 14:50:00,119.01,119.01,118.74,118.85,11900.0,95.616,95.616,95.3991,95.4875,11900.0
2019-04-16 15:00:00,118.83,118.97,118.78,118.89,12275.0,95.4714,95.5839,95.4313,95.5196,12275.0
2019-04-16 15:10:00,118.9,119.01,118.89,118.92,15214.0,95.5277,95.616,95.5196,95.5437,15214.0
2019-04-16 15:20:00,118.93,118.99,118.72,118.83,14589.0,95.5518,95.6,95.3831,95.4714,14589.0
2019-04-16 15:30:00,118.81,118.87,118.52,118.86,22113.0,95.4554,95.5036,95.2224,95.4955,22113.0
2019-04-16 15:40:00,118.84,118.99,118.73,118.81,43213.0,95.4795,95.6,95.3911,95.4554,43213.0
2019-04-16 15:50:00,118.81,119.09,118.8,119.05,79083.0,95.4554,95.6803,95.4473,95.6482,79083.0
2019-04-17 09:30:00,119.17,119.45,118.33,118.38,19388.0,95.7446,95.9696,95.0697,95.1099,19388.0
2019-04-17 09:40:00,118.32,118.75,118.18,118.7,8613.0,95.0617,95.4072,94.9492,95.367,8613.0
2019-04-17 09:50:00,118.54,118.75,118.5,118.69,9159.0,95.2384,95.4072,95.2063,95.3589,9159.0
2019-04-17 10:00:00,118.68,118.68,117.98,118.02,7423.0,95.3509,95.3509,94.7885,94.8207,7423.0
2019-04-17 10:10:00,118.08,118.43,118.08,118.39,12081.0,94.8689,95.1501,94.8689,95.1179,12081.0
2019-04-17 10:20:00,118.42,118.42,118.13,118.2,5889.0,95.142,95.142,94.909,94.9653,5889.0
2019-04-17 10:30:00,118.21,118.33,117.9,118.03,5936.0,94.9733,95.0697,94.7242,94.8287,5936.0
2019-04-17 10:40:00,118.09,118.09,117.87,118.0,4844.0,94.8769,94.8769,94.7001,94.8046,4844.0
2019-04-17 10:50:00,118.0,118.02,117.56,117.6,10204.0,94.8046,94.8207,94.4511,94.4832,10204.0
2019-04-17 11:00:00,117.57,118.17,117.56,118.15,9162.0,94.4591,94.9412,94.4511,94.9251,9162.0
2019-04-17 11:10:00,118.15,118.16,117.97,118.0,9432.0,94.9251,94.9331,94.7805,94.8046,9432.0
2019-04-17 11:20:00,118.02,118.1,117.89,118.08,9717.0,94.8207,94.8849,94.7162,94.8689,9717.0
2019-04-17 11:30:00,118.09,118.09,117.81,117.85,8453.0,94.8769,94.8769,94.6519,94.6841,8453.0
2019-04-17 11:40:00,117.79,118.39,117.79,118.36,10064.0,94.6359,95.1179,94.6359,95.0938,10064.0
2019-04-17 11:50:00,118.34,118.61,118.3,118.57,16290.0,95.0777,95.2947,95.0456,95.2625,16290.0
2019-04-17 12:00:00,118.53,118.61,118.48,118.52,3200.0,95.2304,95.2947,95.1902,95.2224,3200.0
2019-04-17 12:10:00,118.54,118.54,118.29,118.3,10104.0,95.2384,95.2384,95.0376,95.0456,10104.0
2019-04-17 12:20:00,118.31,118.56,118.31,118.56,4071.0,95.0536,95.2545,95.0536,95.2545,4071.0
2019-04-17 12:30:00,118.55,118.76,118.49,118.76,4942.0,95.2465,95.4152,95.1983,95.4152,4942.0
2019-04-17 12:40:00,118.77,118.85,118.72,118.85,5507.0,95.4232,95.4875,95.3831,95.4875,5507.0
2019-04-17 12:50:00,118.86,119.06,118.85,118.9,5065.0,95.4955,95.6562,95.4875,95.5277,5065.0
2019-04-17 13:00:00,118.88,119.04,118.86,119.0,5945.0,95.5116,95.6401,95.4955,95.608,5945.0
2019-04-17 13:10:00,119.02,119.28,118.99,119.28,6131.0,95.6241,95.833,95.6,95.833,6131.0
2019-04-17 13:20:00,119.24,119.28,119.12,119.18,9376.0,95.8008,95.833,95.7044,95.7526,9376.0
2019-04-17 13:30:00,119.18,119.43,119.16,119.31,11311.0,95.7526,95.9535,95.7366,95.8571,11311.0
2019-04-17 13:40:00,119.22,119.3,119.15,119.27,5390.0,95.7848,95.849,95.7285,95.8249,5390.0
2019-04-17 13:50:00,119.3,119.34,119.24,119.25,6382.0,95.849,95.8812,95.8008,95.8089,6382.0
2019-04-17 14:00:00,119.25,119.39,119.18,119.22,9028.0,95.8089,95.9213,95.7526,95.7848,9028.0
2019-04-17 14:10:00,119.24,119.63,119.21,119.53,14085.0,95.8008,96.1142,95.7767,96.0338,14085.0
2019-04-17 14:20:00,119.54,119.58,119.42,119.51,13066.0,96.0419,96.074,95.9455,96.0178,13066.0
2019-04-17 14:30:00,119.52,119.73,119.52,119.68,16226.0,96.0258,96.1945,96.0258,96.1543,16226.0
2019-04-17 14:40:00,119.68,119.76,119.66,119.71,12146.0,96.1543,96.2186,96.1383,96.1784,12146.0
2019-04-17 14:50:00,119.73,119.87,119.73,119.8,15496.0,96.1945,96.307,96.1945,96.2508,15496.0
2019-04-17 15:00:00,119.78,120.03,119.76,119.85,10326.0,96.2347,96.4355,96.2186,96.2909,10326.0
2019-04-17 15:10:00,119.81,119.95,119.79,119.84,10149.0,96.2588,96.3713,96.2427,96.2829,10149.0
2019-04-17 15:20:00,119.83,119.92,119.76,119.88,9782.0,96.2749,96.3472,96.2186,96.315,9782.0
2019-04-17 15:30:00,119.88,119.91,119.73,119.8,19612.0,96.315,96.3391,96.1945,96.2508,19612.0
2019-04-17 15:40:00,119.79,119.8,119.37,119.43,26810.0,96.2427,96.2508,95.9053,95.9535,26810.0
2019-04-17 15:50:00,119.43,119.46,119.13,119.13,63389.0,95.9535,95.9776,95.7125,95.7125,63389.0
2019-04-18 09:30:00,119.12,119.4,118.93,119.28,47845.0,95.7044,95.9294,95.5518,95.833,47845.0
2019-04-18 09:40:00,119.48,119.93,119.48,119.77,5392.0,95.9937,96.3552,95.9937,96.2267,5392.0
2019-04-18 09:50:00,119.71,119.91,119.66,119.75,5190.0,96.1784,96.3391,96.1383,96.2106,5190.0
2019-04-18 10:00:00,119.82,120.08,119.67,119.91,5122.0,96.2668,96.4757,96.1463,96.3391,5122.0
2019-04-18 10:10:00,119.89,119.91,119.41,119.52,9751.0,96.3231,96.3391,95.9374,96.0258,9751.0
2019-04-18 10:20:00,119.43,119.62,119.43,119.6,3953.0,95.9535,96.1061,95.9535,96.0901,3953.0
2019-04-18 10:30:00,119.55,119.55,119.32,119.39,3302.0,96.0499,96.0499,95.8651,95.9213,3302.0
2019-04-18 10:40:00,119.34,119.75,119.34,119.58,14676.0,95.8812,96.2106,95.8812,96.074,14676.0
2019-04-18 10:50:00,119.59,119.96,119.57,119.92,15190.0,96.082,96.3793,96.066,96.3472,15190.0
2019-04-18 11:00:00,119.95,120.09,119.78,120.02,9430.0,96.3713,96.4837,96.2347,96.4275,9430.0
2019-04-18 11:10:00,120.07,120.34,120.03,120.33,4800.0,96.4677,96.6846,96.4355,96.6766,4800.0
2019-04-18 11:20:00,120.29,120.47,120.23,120.42,5391.0,96.6444,96.7891,96.5962,96.7489,5391.0
2019-04-18 11:30:00,120.46,120.68,120.46,120.56,11596.0,96.781,96.9578,96.781,96.8614,11596.0
2019-04-18 11:40:00,120.53,120.75,120.53,120.61,5897.0,96.8373,97.014,96.8373,96.9015,5897.0
2019-04-18 11:50:00,120.56,120.6,120.37,120.56,12784.0,96.8614,96.8935,96.7087,96.8614,12784.0
2019-04-18 12:00:00,120.46,120.46,120.19,120.38,9054.0,96.781,96.781,96.5641,96.7167,9054.0
2019-04-18 12:10:00,120.41,120.62,120.35,120.5,12071.0,96.7408,96.9096,96.6926,96.8132,12071.0
2019-04-18 12:20:00,120.48,120.72,120.47,120.72,11122.0,96.7971,96.9899,96.7891,96.9899,11122.0
2019-04-18 12:30:00,120.72,120.79,120.57,120.57,7912.0,96.9899,97.0461,96.8694,96.8694,7912.0
2019-04-18 12:40:00,120.59,120.75,120.59,120.75,3053.0,96.8855,97.014,96.8855,97.014,3053.0
2019-04-18 12:50:00,120.7,120.7,120.49,120.5,8696.0,96.9738,96.9738,96.8051,96.8132,8696.0
2019-04-18 13:00:00,120.5,120.78,120.5,120.73,7220.0,96.8132,97.0381,96.8132,96.9979,7220.0
2019-04-18 13:10:00,120.76,120.87,120.69,120.78,9500.0,97.022,97.1104,96.9658,97.0381,9500.0
2019-04-18 13:20:00,120.78,120.87,120.68,120.78,13922.0,97.0381,97.1104,96.9578,97.0381,13922.0
2019-04-18 13:30:00,120.78,120.84,120.75,120.79,13990.0,97.0381,97.0863,97.014,97.0461,13990.0
2019-04-18 13:40:00,120.76,120.9,120.73,120.87,22698.0,97.022,97.1345,96.9979,97.1104,22698.0
2019-04-18 13:50:00,120.84,120.98,120.54,120.8,58924.0,97.0863,97.1988,96.8453,97.0542,58924.0
2019-04-18 14:00:00,120.83,120.83,120.58,120.63,14047.0,97.0783,97.0783,96.8774,96.9176,14047.0
2019-04-18 14:10:00,120.59,120.9,120.59,120.85,24238.0,96.8855,97.1345,96.8855,97.0944,24238.0
2019-04-18 14:20:00,120.8,120.95,120.71,120.85,21688.0,97.0542,97.1747,96.9819,97.0944,21688.0
2019-04-18 14:30:00,120.85,120.87,120.65,120.85,33854.0,97.0944,97.1104,96.9337,97.0944,33854.0
2019-04-18 14:40:00,120.89,120.89,120.79,120.8,9293.0,97.1265,97.1265,97.0461,97.0542,9293.0
2019-04-18 14:50:00,120.87,120.87,120.72,120.75,12639.0,97.1104,97.1104,96.9899,97.014,12639.0
2019-04-18 15:00:00,120.76,120.78,120.56,120.57,5082.0,97.022,97.0381,96.8614,96.8694,5082.0
2019-04-18 15:10:00,120.6,120.7,120.58,120.67,9311.0,96.8935,96.9738,96.8774,96.9497,9311.0
2019-04-18 15:20:00,120.67,120.75,120.66,120.72,7351.0,96.9497,97.014,96.9417,96.9899,7351.0
2019-04-18 15:30:00,120.72,120.72,120.56,120.6,13757.0,96.9899,96.9899,96.8614,96.8935,13757.0
2019-04-18 15:40:00,120.61,120.61,120.44,120.46,14118.0,96.9015,96.9015,96.7649,96.781,14118.0
2019-04-18 15:50:00,120.46,120.58,120.33,120.45,71814.0,96.781,96.8774,96.6766,96.773,71814.0
2019-04-22 09:30:00,120.01,120.4,119.56,119.56,22440.0,96.4195,96.7328,96.0579,96.0579,22440.0
2019-04-22 09:40:00,119.59,119.69,119.21,119.22,8975.0,96.082,96.1624,95.7767,95.7848,8975.0
2019-04-22 09:50:00,119.17,119.34,118.93,119.03,10104.0,95.7446,95.8812,95.5518,95.6321,10104.0
2019-04-22 10:00:00,119.06,119.48,119.05,119.48,12832.0,95.6562,95.9937,95.6482,95.9937,12832.0
2019-04-22 10:10:00,119.43,119.7,119.38,119.65,7853.0,95.9535,96.1704,95.9133,96.1302,7853.0
2019-04-22 10:20:00,119.64,119.71,119.31,119.55,13925.0,96.1222,96.1784,95.8571,96.0499,13925.0
2019-04-22 10:30:00,119.56,119.67,119.28,119.32,11271.0,96.0579,96.1463,95.833,95.8651,11271.0
2019-04-22 10:40:00,119.35,119.44,118.92,118.92,8685.0,95.8892,95.9615,95.5437,95.5437,8685.0
2019-04-22 10:50:00,118.96,119.05,118.61,118.61,6200.0,95.5759,95.6482,95.2947,95.2947,6200.0
2019-04-22 11:00:00,118.57,118.77,118.43,118.51,8181.0,95.2625,95.4232,95.1501,95.2143,8181.0
2019-04-22 11:10:00,118.48,118.63,118.34,118.38,7265.0,95.1902,95.3107,95.0777,95.1099,7265.0
2019-04-22 11:20:00,118.39,118.52,118.16,118.33,9647.0,95.1179,95.2224,94.9331,95.0697,9647.0
2019-04-22 11:30:00,118.3,118.38,118.1,118.32,7768.0,95.0456,95.1099,94.8849,95.0617,7768.0
2019-04-22 11:40:00,118.29,118.5,118.25,118.39,6827.0,95.0376,95.2063,95.0054,95.1179,6827.0
2019-04-22 11:50:00,118.38,118.38,118.19,118.31,5317.0,95.1099,95.1099,94.9572,95.0536,5317.0
2019-04-22 12:00:00,118.29,118.41,118.21,118.29,23657.0,95.0376,95.134,94.9733,95.0376,23657.0
2019-04-22 12:10:00,118.22,118.42,118.2,118.26,18852.0,94.9813,95.142,94.9653,95.0135,18852.0
2019-04-22 12:20:00,118.27,118.49,118.2,118.42,8569.0,95.0215,95.1983,94.9653,95.142,8569.0
2019-04-22 12:30:00,118.41,118.66,118.37,118.64,13042.0,95.134,95.3348,95.1019,95.3188,13042.0
2019-04-22 12:40:00,118.66,118.77,118.6,118.65,12952.0,95.3348,95.4232,95.2866,95.3268,12952.0
2019-04-22 12:50:00,118.61,118.87,118.61,118.78,20509.0,95.2947,95.5036,95.2947,95.4313,20509.0
2019-04-22 13:00:00,118.85,118.86,118.69,118.72,4800.0,95.4875,95.4955,95.3589,95.3831,4800.0
2019-04-22 13:10:00,118.74,118.96,118.74,118.95,12792.0,95.3991,95.5759,95.3991,95.5678,12792.0
2019-04-22 13:20:00,118.96,119.16,118.94,119.13,11226.0,95.5759,95.7366,95.5598,95.7125,11226.0
2019-04-22 13:30:00,119.06,119.18,119.03,119.12,15045.0,95.6562,95.7526,95.6321,95.7044,15045.0
2019-04-22 13:40:00,119.12,119.31,119.07,119.24,13632.0,95.7044,95.8571,95.6643,95.8008,13632.0
2019-04-22 13:50:00,119.24,119.38,119.09,119.3,19532.0,95.8008,95.9133,95.6803,95.849,19532.0
2019-04-22 14:00:00,119.31,119.33,119.01,119.07,15255.0,95.8571,95.8731,95.616,95.6643,15255.0
2019-04-22 14:10:00,119.07,119.18,119.02,119.07,22369.0,95.6643,95.7526,95.6241,95.6643,22369.0
2019-04-22 14:20:00,119.05,119.15,118.98,119.03,25964.0,95.6482,95.7285,95.5919,95.6321,25964.0
2019-04-22 14:30:00,119.03,119.06,118.78,119.0,24813.0,95.6321,95.6562,95.4313,95.608,24813.0
2019-04-22 14:40:00,119.01,119.07,118.9,119.02,32184.0,95.616,95.6643,95.5277,95.6241,32184.0
2019-04-22 14:50:00,119.02,119.06,118.76,118.76,11200.0,95.6241,95.6562,95.4152,95.4152,11200.0
2019-04-22 15:00:00,118.76,118.76,118.65,118.65,8686.0,95.4152,95.4152,95.3268,95.3268,8686.0
2019-04-22 15:10:00,118.63,118.91,118.57,118.91,22898.0,95.3107,95.5357,95.2625,95.5357,22898.0
2019-04-22 15:20:00,118.96,119.14,118.94,119.02,8569.0,95.5759,95.7205,95.5598,95.6241,8569.0
2019-04-22 15:30:00,119.04,119.64,118.98,119.64,24207.0,95.6401,96.1222,95.5919,96.1222,24207.0
2019-04-22 15:40:00,119.65,119.74,119.4,119.46,18523.0,96.1302,96.2025,95.9294,95.9776,18523.0
2019-04-22 15:50:00,119.43,119.8,119.35,119.42,73927.0,95.9535,96.2508,95.8892,95.9455,73927.0
2019-04-23 09:30:00,118.0,119.92,117.0,117.68,77533.0,94.8046,96.3472,94.0012,94.5475,77533.0
2019-04-23 09:40:00,117.59,118.28,117.32,117.49,40083.0,94.4752,95.0295,94.2583,94.3948,40083.0
2019-04-23 09:50:00,117.47,117.68,117.1,117.45,31386.0,94.3788,94.5475,94.0815,94.3627,31386.0
2019-04-23 10:00:00,117.41,117.89,117.31,117.53,18177.0,94.3306,94.7162,94.2502,94.427,18177.0
2019-04-23 10:10:00,117.51,117.75,117.39,117.43,17391.0,94.4109,94.6037,94.3145,94.3466,17391.0
2019-04-23 10:20:00,117.48,117.82,117.44,117.7,23805.0,94.3868,94.66,94.3547,94.5636,23805.0
2019-04-23 10:30:00,117.73,117.94,117.68,117.69,18927.0,94.5877,94.7564,94.5475,94.5555,18927.0
2019-04-23 10:40:00,117.69,117.73,117.3,117.3,56056.0,94.5555,94.5877,94.2422,94.2422,56056.0
2019-04-23 10:50:00,117.3,117.41,117.11,117.28,34109.0,94.2422,94.3306,94.0895,94.2261,34109.0
2019-04-23 11:00:00,117.26,117.39,117.04,117.06,17257.0,94.21,94.3145,94.0333,94.0494,17257.0
2019-04-23 11:10:00,117.03,117.29,116.99,117.29,34134.0,94.0253,94.2341,93.9931,94.2341,34134.0
2019-04-23 11:20:00,117.33,117.47,117.14,117.4,19012.0,94.2663,94.3788,94.1136,94.3225,19012.0
2019-04-23 11:30:00,117.38,117.67,117.23,117.41,28479.0,94.3065,94.5395,94.1859,94.3306,28479.0
2019-04-23 11:40:00,117.42,117.46,117.22,117.45,25157.0,94.3386,94.3707,94.1779,94.3627,25157.0
2019-04-23 11:50:00,117.46,117.64,117.35,117.48,69344.0,94.3707,94.5153,94.2824,94.3868,69344.0
2019-04-23 12:00:00,117.51,117.84,117.45,117.64,59029.0,94.4109,94.676,94.3627,94.5153,59029.0
2019-04-23 12:10:00,117.67,117.69,117.48,117.63,48881.0,94.5395,94.5555,94.3868,94.5073,48881.0
2019-04-23 12:20:00,117.64,117.67,117.48,117.58,40476.0,94.5153,94.5395,94.3868,94.4671,40476.0
2019-04-23 12:30:00,117.58,117.58,117.43,117.53,14221.0,94.4671,94.4671,94.3466,94.427,14221.0
2019-04-23 12:40:00,117.5,117.72,117.48,117.65,26013.0,94.4029,94.5796,94.3868,94.5234,26013.0
2019-04-23 12:50:00,117.68,117.68,117.46,117.55,11051.0,94.5475,94.5475,94.3707,94.443,11051.0
2019-04-23 13:00:00,117.56,117.67,117.53,117.55,10527.0,94.4511,94.5395,94.427,94.443,10527.0
2019-04-23 13:10:00,117.56,117.57,117.42,117.47,7226.0,94.4511,94.4591,94.3386,94.3788,7226.0
2019-04-23 13:20:00,117.46,117.52,117.36,117.38,9072.0,94.3707,94.4189,94.2904,94.3065,9072.0
2019-04-23 13:30:00,117.38,117.39,117.22,117.33,15242.0,94.3065,94.3145,94.1779,94.2663,15242.0
2019-04-23 13:40:00,117.34,117.4,117.25,117.26,20545.0,94.2743,94.3225,94.202,94.21,20545.0
2019-04-23 13:50:00,117.25,117.25,117.1,117.22,41844.0,94.202,94.202,94.0815,94.1779,41844.0
2019-04-23 14:00:00,117.21,117.41,117.15,117.34,14279.0,94.1699,94.3306,94.1217,94.2743,14279.0
2019-04-23 14:10:00,117.36,117.38,117.19,117.25,14769.0,94.2904,94.3065,94.1538,94.202,14769.0
2019-04-23 14:20:00,117.25,117.25,117.02,117.08,25105.0,94.202,94.202,94.0172,94.0654,25105.0
2019-04-23 14:30:00,117.07,117.51,117.07,117.49,15055.0,94.0574,94.4109,94.0574,94.3948,15055.0
2019-04-23 14:40:00,117.46,117.55,117.44,117.45,17744.0,94.3707,94.443,94.3547,94.3627,17744.0
2019-04-23 14:50:00,117.44,117.45,117.29,117.39,36788.0,94.3547,94.3627,94.2341,94.3145,36788.0
2019-04-23 15:00:00,117.39,117.39,117.29,117.32,19605.0,94.3145,94.3145,94.2341,94.2583,19605.0
2019-04-23 15:10:00,117.31,117.43,117.25,117.31,18922.0,94.2502,94.3466,94.202,94.2502,18922.0
2019-04-23 15:20:00,117.3,117.32,117.07,117.11,24316.0,94.2422,94.2583,94.0574,94.0895,24316.0
2019-04-23 15:30:00,117.11,117.23,117.02,117.11,35163.0,94.0895,94.1859,94.0172,94.0895,35163.0
2019-04-23 15:40:00,117.11,117.37,116.93,117.34,59768.0,94.0895,94.2984,93.9449,94.2743,59768.0
2019-04-23 15:50:00,117.33,117.42,117.19,117.3,105970.0,94.2663,94.3386,94.1538,94.2422,105970.0
2019-04-24 09:30:00,117.61,119.08,117.38,118.57,44936.0,94.4912,95.6723,94.3065,95.2625,44936.0
2019-04-24 09:40:00,118.78,119.0,118.47,118.54,8458.0,95.4313,95.608,95.1822,95.2384,8458.0
2019-04-24 09:50:00,118.59,118.9,118.46,118.62,43595.0,95.2786,95.5277,95.1742,95.3027,43595.0
2019-04-24 10:00:00,118.59,119.14,118.58,119.08,15487.0,95.2786,95.7205,95.2706,95.6723,15487.0
2019-04-24 10:10:00,119.09,119.46,119.04,119.27,14342.0,95.6803,95.9776,95.6401,95.8249,14342.0
2019-04-24 10:20:00,119.25,119.64,119.21,119.56,14369.0,95.8089,96.1222,95.7767,96.0579,14369.0
2019-04-24 10:30:00,119.51,119.54,119.26,119.3,21673.0,96.0178,96.0419,95.8169,95.849,21673.0
2019-04-24 10:40:00,119.3,119.32,118.84,118.9,25660.0,95.849,95.8651,95.4795,95.5277,25660.0
2019-04-24 10:50:00,118.91,119.02,118.9,118.98,9311.0,95.5357,95.6241,95.5277,95.5919,9311.0
2019-04-24 11:00:00,119.0,119.03,118.82,118.83,11826.0,95.608,95.6321,95.4634,95.4714,11826.0
2019-04-24 11:10:00,118.86,119.01,118.77,119.01,17429.0,95.4955,95.616,95.4232,95.616,17429.0
2019-04-24 11:20:00,119.03,119.23,119.03,119.1,8918.0,95.6321,95.7928,95.6321,95.6884,8918.0
2019-04-24 11:30:00,119.07,119.24,119.0,119.24,8459.0,95.6643,95.8008,95.608,95.8008,8459.0
2019-04-24 11:40:00,119.26,119.26,119.05,119.14,13831.0,95.8169,95.8169,95.6482,95.7205,13831.0
2019-04-24 11:50:00,119.11,119.13,118.81,119.01,26847.0,95.6964,95.7125,95.4554,95.616,26847.0
2019-04-24 12:00:00,119.03,119.27,119.03,119.26,12248.0,95.6321,95.8249,95.6321,95.8169,12248.0
2019-04-24 12:10:00,119.26,119.6,119.25,119.6,13732.0,95.8169,96.0901,95.8089,96.0901,13732.0
2019-04-24 12:20:00,119.63,119.7,119.44,119.7,7641.0,96.1142,96.1704,95.9615,96.1704,7641.0
2019-04-24 12:30:00,119.71,119.79,119.71,119.72,5635.0,96.1784,96.2427,96.1784,96.1865,5635.0
2019-04-24 12:40:00,119.71,119.74,119.63,119.73,5070.0,96.1784,96.2025,96.1142,96.1945,5070.0
2019-04-24 12:50:00,119.7,119.7,119.44,119.48,9421.0,96.1704,96.1704,95.9615,95.9937,9421.0
2019-04-24 13:00:00,119.45,119.47,119.23,119.28,12973.0,95.9696,95.9856,95.7928,95.833,12973.0
2019-04-24 13:10:00,119.27,119.64,119.22,119.6,30212.0,95.8249,96.1222,95.7848,96.0901,30212.0
2019-04-24 13:20:00,119.61,119.68,119.55,119.56,9279.0,96.0981,96.1543,96.0499,96.0579,9279.0
2019-04-24 13:30:00,119.56,119.6,119.35,119.39,8477.0,96.0579,96.0901,95.8892,95.9213,8477.0
2019-04-24 13:40:00,119.36,119.5,119.35,119.47,30100.0,95.8972,96.0097,95.8892,95.9856,30100.0
2019-04-24 13:50:00,119.44,119.48,119.35,119.39,22033.0,95.9615,95.9937,95.8892,95.9213,22033.0
2019-04-24 14:00:00,119.37,119.38,119.18,119.18,14955.0,95.9053,95.9133,95.7526,95.7526,14955.0
2019-04-24 14:10:00,119.16,119.16,118.94,118.97,27431.0,95.7366,95.7366,95.5598,95.5839,27431.0
2019-04-24 14:20:00,118.97,119.14,118.93,118.95,25441.0,95.5839,95.7205,95.5518,95.5678,25441.0
2019-04-24 14:30:00,118.96,119.2,118.89,119.14,30047.0,95.5759,95.7687,95.5196,95.7205,30047.0
2019-04-24 14:40:00,119.15,119.31,119.14,119.15,15935.0,95.7285,95.8571,95.7205,95.7285,15935.0
2019-04-24 14:50:00,119.15,119.25,119.13,119.19,21201.0,95.7285,95.8089,95.7125,95.7607,21201.0
2019-04-24 15:00:00,119.19,119.26,119.12,119.24,16296.0,95.7607,95.8169,95.7044,95.8008,16296.0
2019-04-24 15:10:00,119.26,119.33,119.15,119.24,21233.0,95.8169,95.8731,95.7285,95.8008,21233.0
2019-04-24 15:20:00,119.24,119.28,119.14,119.21,23411.0,95.8008,95.833,95.7205,95.7767,23411.0
2019-04-24 15:30:00,119.23,119.32,119.18,119.18,31074.0,95.7928,95.8651,95.7526,95.7526,31074.0
2019-04-24 15:40:00,119.2,119.31,119.19,119.27,49375.0,95.7687,95.8571,95.7607,95.8249,49375.0
2019-04-24 15:50:00,119.28,119.29,119.14,119.26,108082.0,95.833,95.841,95.7205,95.8169,108082.0
2019-04-25 09:30:00,117.9,118.83,117.31,118.18,41809.0,94.7242,95.4714,94.2502,94.9492,41809.0
2019-04-25 09:40:00,118.21,118.47,117.83,117.83,11138.0,94.9733,95.1822,94.668,94.668,11138.0
2019-04-25 09:50:00,117.9,118.87,117.84,118.87,32996.0,94.7242,95.5036,94.676,95.5036,32996.0
2019-04-25 10:00:00,118.89,118.94,118.36,118.37,18723.0,95.5196,95.5598,95.0938,95.1019,18723.0
2019-04-25 10:10:00,118.36,118.84,118.29,118.81,16919.0,95.0938,95.4795,95.0376,95.4554,16919.0
2019-04-25 10:20:00,118.79,118.93,118.59,118.68,9301.0,95.4393,95.5518,95.2786,95.3509,9301.0
2019-04-25 10:30:00,118.6,118.87,118.42,118.87,19009.0,95.2866,95.5036,95.142,95.5036,19009.0
2019-04-25 10:40:00,118.88,119.26,118.77,119.25,13157.0,95.5116,95.8169,95.4232,95.8089,13157.0
2019-04-25 10:50:00,119.25,119.27,119.06,119.19,13014.0,95.8089,95.8249,95.6562,95.7607,13014.0
2019-04-25 11:00:00,119.19,119.21,118.86,118.95,8449.0,95.7607,95.7767,95.4955,95.5678,8449.0
2019-04-25 11:10:00,118.94,118.96,118.61,118.61,13283.0,95.5598,95.5759,95.2947,95.2947,13283.0
2019-04-25 11:20:00,118.56,119.37,118.56,119.28,8598.0,95.2545,95.9053,95.2545,95.833,8598.0
2019-04-25 11:30:00,119.39,119.47,119.32,119.45,4958.0,95.9213,95.9856,95.8651,95.9696,4958.0
2019-04-25 11:40:00,119.36,119.5,119.3,119.39,10943.0,95.8972,96.0097,95.849,95.9213,10943.0
2019-04-25 11:50:00,119.38,119.66,119.33,119.34,11835.0,95.9133,96.1383,95.8731,95.8812,11835.0
2019-04-25 12:00:00,119.34,119.48,119.32,119.42,6891.0,95.8812,95.9937,95.8651,95.9455,6891.0
2019-04-25 12:10:00,119.42,119.44,119.3,119.32,6431.0,95.9455,95.9615,95.849,95.8651,6431.0
2019-04-25 12:20:00,119.29,119.46,119.24,119.42,8403.0,95.841,95.9776,95.8008,95.9455,8403.0
2019-04-25 12:30:00,119.41,119.66,119.41,119.6,7138.0,95.9374,96.1383,95.9374,96.0901,7138.0
2019-04-25 12:40:00,119.59,119.72,119.48,119.72,14945.0,96.082,96.1865,95.9937,96.1865,14945.0
2019-04-25 12:50:00,119.71,119.93,119.65,119.88,21801.0,96.1784,96.3552,96.1302,96.315,21801.0
2019-04-25 13:00:00,119.89,119.91,119.72,119.87,25862.0,96.3231,96.3391,96.1865,96.307,25862.0
2019-04-25 13:10:00,119.92,120.21,119.91,120.21,23756.0,96.3472,96.5802,96.3391,96.5802,23756.0
2019-04-25 13:20:00,120.18,120.22,120.02,120.06,12685.0,96.5561,96.5882,96.4275,96.4596,12685.0
2019-04-25 13:30:00,120.04,120.07,119.86,119.92,9031.0,96.4436,96.4677,96.299,96.3472,9031.0
2019-04-25 13:40:00,119.93,120.1,119.92,120.05,4709.0,96.3552,96.4918,96.3472,96.4516,4709.0
2019-04-25 13:50:00,120.07,120.32,120.0,120.31,10201.0,96.4677,96.6685,96.4114,96.6605,10201.0
2019-04-25 14:00:00,120.32,120.34,120.1,120.1,8250.0,96.6685,96.6846,96.4918,96.4918,8250.0
2019-04-25 14:10:00,120.11,120.14,120.0,120.04,11013.0,96.4998,96.5239,96.4114,96.4436,11013.0
2019-04-25 14:20:00,120.05,120.05,119.92,119.94,9415.0,96.4516,96.4516,96.3472,96.3632,9415.0
2019-04-25 14:30:00,119.95,120.08,119.9,120.08,13720.0,96.3713,96.4757,96.3311,96.4757,13720.0
2019-04-25 14:40:00,120.08,120.13,120.06,120.07,14096.0,96.4757,96.5159,96.4596,96.4677,14096.0
2019-04-25 14:50:00,120.09,120.33,120.09,120.3,19828.0,96.4837,96.6766,96.4837,96.6525,19828.0
2019-04-25 15:00:00,120.29,120.41,120.2,120.2,28508.0,96.6444,96.7408,96.5721,96.5721,28508.0
2019-04-25 15:10:00,120.21,120.28,120.1,120.18,40509.0,96.5802,96.6364,96.4918,96.5561,40509.0
2019-04-25 15:20:00,120.19,120.26,119.98,120.0,66105.0,96.5641,96.6203,96.3954,96.4114,66105.0
2019-04-25 15:30:00,120.0,120.18,119.9,119.93,29080.0,96.4114,96.5561,96.3311,96.3552,29080.0
2019-04-25 15:40:00,119.92,120.07,119.88,120.04,53357.0,96.3472,96.4677,96.315,96.4436,53357.0
2019-04-25 15:50:00,120.03,120.09,119.8,119.81,107851.0,96.4355,96.4837,96.2508,96.2588,107851.0
2019-04-26 09:30:00,117.75,118.0,114.56,115.13,257297.0,94.6037,94.8046,92.0408,92.4987,257297.0
2019-04-26 09:40:00,115.05,116.28,114.53,114.94,130010.0,92.4345,93.4227,92.0167,92.3461,130010.0
2019-04-26 09:50:00,114.92,114.97,113.62,114.56,143575.0,92.33,92.3702,91.2856,92.0408,143575.0
2019-04-26 10:00:00,114.56,115.45,114.55,114.81,72962.0,92.0408,92.7558,92.0328,92.2416,72962.0
2019-04-26 10:10:00,114.95,115.45,114.49,114.94,108535.0,92.3541,92.7558,91.9845,92.3461,108535.0
2019-04-26 10:20:00,114.93,115.23,114.52,114.74,58801.0,92.3381,92.5791,92.0087,92.1854,58801.0
2019-04-26 10:30:00,114.64,115.14,114.57,114.96,86584.0,92.1051,92.5068,92.0488,92.3622,86584.0
2019-04-26 10:40:00,114.95,115.17,114.33,114.63,138182.0,92.3541,92.5309,91.856,92.097,138182.0
2019-04-26 10:50:00,114.63,115.06,114.62,114.69,37984.0,92.097,92.4425,92.089,92.1452,37984.0
2019-04-26 11:00:00,114.7,115.14,114.38,115.0,69663.0,92.1533,92.5068,91.8962,92.3943,69663.0
2019-04-26 11:10:00,115.0,115.46,114.95,115.36,86698.0,92.3943,92.7639,92.3541,92.6835,86698.0
2019-04-26 11:20:00,115.32,116.24,115.27,115.83,34064.0,92.6514,93.3905,92.6112,93.0611,34064.0
2019-04-26 11:30:00,115.73,116.27,115.73,116.09,32704.0,92.9808,93.4147,92.9808,93.27,32704.0
2019-04-26 11:40:00,116.11,116.12,115.7,116.09,42249.0,93.2861,93.2941,92.9567,93.27,42249.0
2019-04-26 11:50:00,116.06,116.12,115.89,115.92,22363.0,93.2459,93.2941,93.1093,93.1335,22363.0
2019-04-26 12:00:00,115.92,115.97,115.69,115.86,63176.0,93.1335,93.1736,92.9487,93.0852,63176.0
2019-04-26 12:10:00,115.86,116.25,115.76,116.23,38248.0,93.0852,93.3986,93.0049,93.3825,38248.0
2019-04-26 12:20:00,116.21,116.36,116.05,116.36,29015.0,93.3664,93.487,93.2379,93.487,29015.0
2019-04-26 12:30:00,116.38,117.0,116.37,116.91,22329.0,93.503,94.0012,93.495,93.9288,22329.0
2019-04-26 12:40:00,116.89,116.96,116.58,116.75,38749.0,93.9128,93.969,93.6637,93.8003,38749.0
2019-04-26 12:50:00,116.72,116.98,116.55,116.62,40334.0,93.7762,93.9851,93.6396,93.6959,40334.0
2019-04-26 13:00:00,116.62,116.77,116.61,116.68,17984.0,93.6959,93.8164,93.6878,93.7441,17984.0
2019-04-26 13:10:00,116.66,116.84,116.63,116.69,19002.0,93.728,93.8726,93.7039,93.7521,19002.0
2019-04-26 13:20:00,116.69,116.75,116.46,116.69,22020.0,93.7521,93.8003,93.5673,93.7521,22020.0
2019-04-26 13:30:00,116.71,116.85,116.57,116.63,19154.0,93.7682,93.8806,93.6557,93.7039,19154.0
2019-04-26 13:40:00,116.6,116.71,116.37,116.43,16760.0,93.6798,93.7682,93.495,93.5432,16760.0
2019-04-26 13:50:00,116.45,116.45,116.14,116.27,16368.0,93.5593,93.5593,93.3102,93.4147,16368.0
2019-04-26 14:00:00,116.33,116.53,116.3,116.34,22569.0,93.4629,93.6235,93.4388,93.4709,22569.0
2019-04-26 14:10:00,116.34,116.54,116.31,116.5,27592.0,93.4709,93.6316,93.4468,93.5994,27592.0
2019-04-26 14:20:00,116.5,116.53,116.23,116.28,21030.0,93.5994,93.6235,93.3825,93.4227,21030.0
2019-04-26 14:30:00,116.29,116.32,116.18,116.19,25462.0,93.4307,93.4548,93.3423,93.3504,25462.0
2019-04-26 14:40:00,116.22,116.25,116.06,116.07,19602.0,93.3745,93.3986,93.2459,93.254,19602.0
2019-04-26 14:50:00,116.05,116.1,115.87,115.9,27578.0,93.2379,93.2781,93.0933,93.1174,27578.0
2019-04-26 15:00:00,115.9,116.62,115.9,116.58,25263.0,93.1174,93.6959,93.1174,93.6637,25263.0
2019-04-26 15:10:00,116.62,116.85,116.5,116.78,22731.0,93.6959,93.8806,93.5994,93.8244,22731.0
2019-04-26 15:20:00,116.8,116.92,116.74,116.86,22938.0,93.8405,93.9369,93.7923,93.8887,22938.0
2019-04-26 15:30:00,116.85,116.96,116.75,116.9,44320.0,93.8806,93.969,93.8003,93.9208,44320.0
2019-04-26 15:40:00,116.88,117.26,116.81,117.14,74521.0,93.9047,94.21,93.8485,94.1136,74521.0
2019-04-26 15:50:00,117.16,117.16,116.73,116.8,188876.0,94.1297,94.1297,93.7842,93.8405,188876.0
2019-04-29 09:30:00,116.49,117.78,116.42,117.62,25146.0,93.5914,94.6278,93.5352,94.4993,25146.0
2019-04-29 09:40:00,117.62,117.7,117.36,117.59,15947.0,94.4993,94.5636,94.2904,94.4752,15947.0
2019-04-29 09:50:00,117.57,118.24,117.57,117.98,28521.0,94.4591,94.9974,94.4591,94.7885,28521.0
2019-04-29 10:00:00,117.99,117.99,117.61,117.92,25523.0,94.7965,94.7965,94.4912,94.7403,25523.0
2019-04-29 10:10:00,118.0,118.0,117.39,117.51,11092.0,94.8046,94.8046,94.3145,94.4109,11092.0
2019-04-29 10:20:00,117.56,117.56,116.79,117.0,23613.0,94.4511,94.4511,93.8324,94.0012,23613.0
2019-04-29 10:30:00,117.08,117.08,116.69,116.69,10793.0,94.0654,94.0654,93.7521,93.7521,10793.0
2019-04-29 10:40:00,116.64,116.73,116.41,116.43,18446.0,93.7119,93.7842,93.5271,93.5432,18446.0
2019-04-29 10:50:00,116.46,116.7,116.44,116.53,15670.0,93.5673,93.7601,93.5512,93.6235,15670.0
2019-04-29 11:00:00,116.52,116.52,116.22,116.29,18560.0,93.6155,93.6155,93.3745,93.4307,18560.0
2019-04-29 11:10:00,116.32,116.36,116.17,116.2,9077.0,93.4548,93.487,93.3343,93.3584,9077.0
2019-04-29 11:20:00,116.19,116.4,116.16,116.25,22148.0,93.3504,93.5191,93.3263,93.3986,22148.0
2019-04-29 11:30:00,116.26,116.28,115.82,115.82,39741.0,93.4066,93.4227,93.0531,93.0531,39741.0
2019-04-29 11:40:00,115.84,116.2,115.84,116.11,46991.0,93.0692,93.3584,93.0692,93.2861,46991.0
2019-04-29 11:50:00,116.08,116.16,116.05,116.15,32744.0,93.262,93.3263,93.2379,93.3182,32744.0
2019-04-29 12:00:00,116.17,116.36,116.13,116.23,8843.0,93.3343,93.487,93.3022,93.3825,8843.0
2019-04-29 12:10:00,116.22,116.38,116.18,116.3,7991.0,93.3745,93.503,93.3423,93.4388,7991.0
2019-04-29 12:20:00,116.31,116.56,116.31,116.53,4586.0,93.4468,93.6476,93.4468,93.6235,4586.0
2019-04-29 12:30:00,116.56,116.69,116.45,116.63,7141.0,93.6476,93.7521,93.5593,93.7039,7141.0
2019-04-29 12:40:00,116.7,116.85,116.65,116.85,4300.0,93.7601,93.8806,93.72,93.8806,4300.0
2019-04-29 12:50:00,116.89,117.18,116.89,117.02,22202.0,93.9128,94.1458,93.9128,94.0172,22202.0
2019-04-29 13:00:00,117.01,117.25,116.98,117.25,14644.0,94.0092,94.202,93.9851,94.202,14644.0
2019-04-29 13:10:00,117.25,117.39,117.22,117.3,9277.0,94.202,94.3145,94.1779,94.2422,9277.0
2019-04-29 13:20:00,117.33,117.41,117.3,117.4,11036.0,94.2663,94.3306,94.2422,94.3225,11036.0
2019-04-29 13:30:00,117.4,117.43,117.23,117.4,20101.0,94.3225,94.3466,94.1859,94.3225,20101.0
2019-04-29 13:40:00,117.38,117.44,117.3,117.35,25966.0,94.3065,94.3547,94.2422,94.2824,25966.0
2019-04-29 13:50:00,117.35,117.55,117.34,117.38,10493.0,94.2824,94.443,94.2743,94.3065,10493.0
2019-04-29 14:00:00,117.39,117.44,117.35,117.4,7415.0,94.3145,94.3547,94.2824,94.3225,7415.0
2019-04-29 14:10:00,117.4,117.4,117.17,117.31,239213.0,94.3225,94.3225,94.1377,94.2502,239213.0
2019-04-29 14:20:00,117.31,117.42,117.26,117.41,12390.0,94.2502,94.3386,94.21,94.3306,12390.0
2019-04-29 14:30:00,117.4,117.56,117.35,117.53,11922.0,94.3225,94.4511,94.2824,94.427,11922.0
2019-04-29 14:40:00,117.54,117.6,117.46,117.46,11567.0,94.435,94.4832,94.3707,94.3707,11567.0
2019-04-29 14:50:00,117.46,117.49,117.31,117.42,8272.0,94.3707,94.3948,94.2502,94.3386,8272.0
2019-04-29 15:00:00,117.37,117.46,117.33,117.46,17822.0,94.2984,94.3707,94.2663,94.3707,17822.0
2019-04-29 15:10:00,117.45,117.45,117.34,117.36,19042.0,94.3627,94.3627,94.2743,94.2904,19042.0
2019-04-29 15:20:00,117.34,117.39,116.98,117.05,24952.0,94.2743,94.3145,93.9851,94.0413,24952.0
2019-04-29 15:30:00,117.03,117.56,116.97,117.04,204527.0,94.0253,94.4511,93.9771,94.0333,204527.0
2019-04-29 15:40:00,116.99,116.99,116.72,116.73,31287.0,93.9931,93.9931,93.7762,93.7842,31287.0
2019-04-29 15:50:00,116.74,117.14,116.72,117.12,123404.0,93.7923,94.1136,93.7762,94.0976,123404.0
2019-04-30 09:30:00,116.95,117.4,116.88,117.0,92222.0,93.961,94.3225,93.9047,94.0012,92222.0
2019-04-30 09:40:00,116.95,117.35,116.95,117.33,10599.0,93.961,94.2824,93.961,94.2663,10599.0
2019-04-30 09:50:00,117.36,117.84,117.28,117.7,21604.0,94.2904,94.676,94.2261,94.5636,21604.0
2019-04-30 10:00:00,117.75,117.9,117.54,117.9,9769.0,94.6037,94.7242,94.435,94.7242,9769.0
2019-04-30 10:10:00,117.92,118.14,117.9,117.91,24791.0,94.7403,94.9171,94.7242,94.7323,24791.0
2019-04-30 10:20:00,117.94,118.03,117.71,117.78,16465.0,94.7564,94.8287,94.5716,94.6278,16465.0
2019-04-30 10:30:00,117.81,117.81,117.47,117.48,12224.0,94.6519,94.6519,94.3788,94.3868,12224.0
2019-04-30 10:40:00,117.41,117.66,117.31,117.52,61928.0,94.3306,94.5314,94.2502,94.4189,61928.0
2019-04-30 10:50:00,117.5,117.57,117.29,117.48,158201.0,94.4029,94.4591,94.2341,94.3868,158201.0
2019-04-30 11:00:00,117.48,117.63,117.16,117.32,78889.0,94.3868,94.5073,94.1297,94.2583,78889.0
2019-04-30 11:10:00,117.31,117.9,117.23,117.77,21828.0,94.2502,94.7242,94.1859,94.6198,21828.0
2019-04-30 11:20:00,117.8,118.04,117.79,118.0,8688.0,94.6439,94.8367,94.6359,94.8046,8688.0
2019-04-30 11:30:00,117.96,118.17,117.83,118.0,45930.0,94.7724,94.9412,94.668,94.8046,45930.0
2019-04-30 11:40:00,118.0,118.07,117.86,118.0,26749.0,94.8046,94.8608,94.6921,94.8046,26749.0
2019-04-30 11:50:00,117.95,118.14,117.61,117.65,20680.0,94.7644,94.9171,94.4912,94.5234,20680.0
2019-04-30 12:00:00,117.7,118.12,117.66,118.09,14783.0,94.5636,94.901,94.5314,94.8769,14783.0
2019-04-30 12:10:00,118.11,118.14,117.96,117.96,25492.0,94.893,94.9171,94.7724,94.7724,25492.0
2019-04-30 12:20:00,117.99,118.27,117.93,118.1,22998.0,94.7965,95.0215,94.7483,94.8849,22998.0
2019-04-30 12:30:00,118.05,118.15,118.0,118.08,10367.0,94.8448,94.9251,94.8046,94.8689,10367.0
2019-04-30 12:40:00,118.04,118.1,117.85,117.97,9541.0,94.8367,94.8849,94.6841,94.7805,9541.0
2019-04-30 12:50:00,117.97,117.97,117.71,117.89,12898.0,94.7805,94.7805,94.5716,94.7162,12898.0
2019-04-30 13:00:00,117.84,117.94,117.79,117.85,7550.0,94.676,94.7564,94.6359,94.6841,7550.0
2019-04-30 13:10:00,117.88,118.03,117.81,118.03,8041.0,94.7082,94.8287,94.6519,94.8287,8041.0
2019-04-30 13:20:00,118.02,118.13,118.01,118.06,8481.0,94.8207,94.909,94.8126,94.8528,8481.0
2019-04-30 13:30:00,118.07,118.11,117.99,118.11,21872.0,94.8608,94.893,94.7965,94.893,21872.0
2019-04-30 13:40:00,118.14,118.55,118.14,118.52,7609.0,94.9171,95.2465,94.9171,95.2224,7609.0
2019-04-30 13:50:00,118.54,118.79,118.53,118.65,11080.0,95.2384,95.4393,95.2304,95.3268,11080.0
2019-04-30 14:00:00,118.68,118.79,118.28,118.28,24313.0,95.3509,95.4393,95.0295,95.0295,24313.0
2019-04-30 14:10:00,118.29,118.31,117.91,118.23,14287.0,95.0376,95.0536,94.7323,94.9894,14287.0
2019-04-30 14:20:00,118.2,118.39,118.19,118.39,14847.0,94.9653,95.1179,94.9572,95.1179,14847.0
2019-04-30 14:30:00,118.39,118.43,118.22,118.28,18119.0,95.1179,95.1501,94.9813,95.0295,18119.0
2019-04-30 14:40:00,118.28,118.54,118.28,118.29,16504.0,95.0295,95.2384,95.0295,95.0376,16504.0
2019-04-30 14:50:00,118.3,118.31,118.16,118.21,15933.0,95.0456,95.0536,94.9331,94.9733,15933.0
2019-04-30 15:00:00,118.22,118.24,118.04,118.13,16553.0,94.9813,94.9974,94.8367,94.909,16553.0
2019-04-30 15:10:00,118.15,118.17,117.94,117.95,18036.0,94.9251,94.9412,94.7564,94.7644,18036.0
2019-04-30 15:20:00,117.99,118.15,117.99,118.08,22791.0,94.7965,94.9251,94.7965,94.8689,22791.0
2019-04-30 15:30:00,118.08,118.12,117.93,117.94,33299.0,94.8689,94.901,94.7483,94.7564,33299.0
2019-04-30 15:40:00,117.94,118.02,117.9,117.95,58530.0,94.7564,94.8207,94.7242,94.7644,58530.0
2019-04-30 15:50:00,117.95,118.03,117.67,117.72,144596.0,94.7644,94.8287,94.5395,94.5796,144596.0
2019-05-01 09:30:00,118.05,118.24,117.71,117.96,39069.0,94.8448,94.9974,94.5716,94.7724,39069.0
2019-05-01 09:40:00,117.94,118.64,117.77,118.64,39994.0,94.7564,95.3188,94.6198,95.3188,39994.0
2019-05-01 09:50:00,118.63,118.82,118.58,118.73,16487.0,95.3107,95.4634,95.2706,95.3911,16487.0
2019-05-01 10:00:00,118.69,119.13,118.48,119.08,31776.0,95.3589,95.7125,95.1902,95.6723,31776.0
2019-05-01 10:10:00,119.13,119.13,118.85,118.91,21334.0,95.7125,95.7125,95.4875,95.5357,21334.0
2019-05-01 10:20:00,118.86,118.93,118.72,118.76,85678.0,95.4955,95.5518,95.3831,95.4152,85678.0
2019-05-01 10:30:00,118.76,119.13,118.74,119.13,29231.0,95.4152,95.7125,95.3991,95.7125,29231.0
2019-05-01 10:40:00,119.09,119.09,118.48,118.53,8200.0,95.6803,95.6803,95.1902,95.2304,8200.0
2019-05-01 10:50:00,118.53,118.6,118.32,118.44,6838.0,95.2304,95.2866,95.0617,95.1581,6838.0
2019-05-01 11:00:00,118.42,118.42,118.22,118.35,5503.0,95.142,95.142,94.9813,95.0858,5503.0
2019-05-01 11:10:00,118.36,118.49,118.3,118.33,7368.0,95.0938,95.1983,95.0456,95.0697,7368.0
2019-05-01 11:20:00,118.31,118.64,118.29,118.47,8265.0,95.0536,95.3188,95.0376,95.1822,8265.0
2019-05-01 11:30:00,118.5,118.58,118.36,118.58,6755.0,95.2063,95.2706,95.0938,95.2706,6755.0
2019-05-01 11:40:00,118.56,118.67,118.45,118.67,34643.0,95.2545,95.3429,95.1661,95.3429,34643.0
2019-05-01 11:50:00,118.67,119.01,118.63,118.93,6158.0,95.3429,95.616,95.3107,95.5518,6158.0
2019-05-01 12:00:00,118.93,119.07,118.83,118.89,6946.0,95.5518,95.6643,95.4714,95.5196,6946.0
2019-05-01 12:10:00,118.93,119.01,118.85,118.94,6459.0,95.5518,95.616,95.4875,95.5598,6459.0
2019-05-01 12:20:00,119.0,119.12,118.9,118.93,33026.0,95.608,95.7044,95.5277,95.5518,33026.0
2019-05-01 12:30:00,118.91,118.95,118.84,118.95,9844.0,95.5357,95.5678,95.4795,95.5678,9844.0
2019-05-01 12:40:00,118.89,118.91,118.62,118.68,7493.0,95.5196,95.5357,95.3027,95.3509,7493.0
2019-05-01 12:50:00,118.68,118.71,118.58,118.58,6229.0,95.3509,95.375,95.2706,95.2706,6229.0
2019-05-01 13:00:00,118.58,118.72,118.58,118.59,4251.0,95.2706,95.3831,95.2706,95.2786,4251.0
2019-05-01 13:10:00,118.59,118.67,118.5,118.67,5367.0,95.2786,95.3429,95.2063,95.3429,5367.0
2019-05-01 13:20:00,118.61,118.74,118.59,118.68,2819.0,95.2947,95.3991,95.2786,95.3509,2819.0
2019-05-01 13:30:00,118.68,118.78,118.61,118.64,17779.0,95.3509,95.4313,95.2947,95.3188,17779.0
2019-05-01 13:40:00,118.68,118.75,118.42,118.7,48603.0,95.3509,95.4072,95.142,95.367,48603.0
2019-05-01 13:50:00,118.69,118.87,118.69,118.75,33913.0,95.3589,95.5036,95.3589,95.4072,33913.0
2019-05-01 14:00:00,118.75,119.04,118.7,118.89,21311.0,95.4072,95.6401,95.367,95.5196,21311.0
2019-05-01 14:10:00,118.9,119.01,118.64,118.73,29881.0,95.5277,95.616,95.3188,95.3911,29881.0
2019-05-01 14:20:00,118.76,119.11,118.5,118.99,52042.0,95.4152,95.6964,95.2063,95.6,52042.0
2019-05-01 14:30:00,118.98,118.99,117.41,117.41,17679.0,95.5919,95.6,94.3306,94.3306,17679.0
2019-05-01 14:40:00,117.47,118.09,117.34,117.98,37330.0,94.3788,94.8769,94.2743,94.7885,37330.0
2019-05-01 14:50:00,118.03,118.32,117.92,118.12,21969.0,94.8287,95.0617,94.7403,94.901,21969.0
2019-05-01 15:00:00,118.06,118.14,117.92,118.13,44343.0,94.8528,94.9171,94.7403,94.909,44343.0
2019-05-01 15:10:00,118.13,118.15,117.91,118.13,28947.0,94.909,94.9251,94.7323,94.909,28947.0
2019-05-01 15:20:00,118.1,118.1,117.57,117.62,19934.0,94.8849,94.8849,94.4591,94.4993,19934.0
2019-05-01 15:30:00,117.62,117.82,117.46,117.64,72599.0,94.4993,94.66,94.3707,94.5153,72599.0
2019-05-01 15:40:00,117.62,117.63,117.53,117.61,93794.0,94.4993,94.5073,94.427,94.4912,93794.0
2019-05-01 15:50:00,117.61,117.85,117.59,117.63,100623.0,94.4912,94.6841,94.4752,94.5073,100623.0
2019-05-02 09:30:00,117.97,119.81,117.3,119.57,32533.0,94.7805,96.2588,94.2422,96.066,32533.0
2019-05-02 09:40:00,119.53,120.73,119.53,120.4,49441.0,96.0338,96.9979,96.0338,96.7328,49441.0
2019-05-02 09:50:00,120.4,120.81,120.2,120.39,29943.0,96.7328,97.0622,96.5721,96.7248,29943.0
2019-05-02 10:00:00,120.46,120.46,119.62,119.78,23355.0,96.781,96.781,96.1061,96.2347,23355.0
2019-05-02 10:10:00,119.72,119.75,119.37,119.63,18098.0,96.1865,96.2106,95.9053,96.1142,18098.0
2019-05-02 10:20:00,119.67,119.7,118.9,119.02,33556.0,96.1463,96.1704,95.5277,95.6241,33556.0
2019-05-02 10:30:00,118.97,119.01,118.73,119.01,8955.0,95.5839,95.616,95.3911,95.616,8955.0
2019-05-02 10:40:00,119.03,119.07,118.76,118.89,10462.0,95.6321,95.6643,95.4152,95.5196,10462.0
2019-05-02 10:50:00,118.86,119.24,118.84,118.99,12909.0,95.4955,95.8008,95.4795,95.6,12909.0
2019-05-02 11:00:00,118.96,119.15,118.68,118.77,61355.0,95.5759,95.7285,95.3509,95.4232,61355.0
2019-05-02 11:10:00,118.78,118.92,118.63,118.73,17976.0,95.4313,95.5437,95.3107,95.3911,17976.0
2019-05-02 11:20:00,118.79,118.99,118.71,118.95,17268.0,95.4393,95.6,95.375,95.5678,17268.0
2019-05-02 11:30:00,118.97,119.02,118.78,118.9,14499.0,95.5839,95.6241,95.4313,95.5277,14499.0
2019-05-02 11:40:00,118.91,119.1,118.71,118.95,26866.0,95.5357,95.6884,95.375,95.5678,26866.0
2019-05-02 11:50:00,118.93,119.0,118.42,118.84,17112.0,95.5518,95.608,95.142,95.4795,17112.0
2019-05-02 12:00:00,118.82,118.87,118.69,118.75,45426.0,95.4634,95.5036,95.3589,95.4072,45426.0
2019-05-02 12:10:00,118.75,118.81,118.63,118.81,106680.0,95.4072,95.4554,95.3107,95.4554,106680.0
2019-05-02 12:20:00,118.81,118.87,118.58,118.77,13490.0,95.4554,95.5036,95.2706,95.4232,13490.0
2019-05-02 12:30:00,118.77,118.96,118.71,118.88,14656.0,95.4232,95.5759,95.375,95.5116,14656.0
2019-05-02 12:40:00,118.83,119.3,118.83,119.3,8767.0,95.4714,95.849,95.4714,95.849,8767.0
2019-05-02 12:50:00,119.3,119.91,119.3,119.91,10056.0,95.849,96.3391,95.849,96.3391,10056.0
2019-05-02 13:00:00,119.87,119.87,119.51,119.54,33870.0,96.307,96.307,96.0178,96.0419,33870.0
2019-05-02 13:10:00,119.54,119.57,119.39,119.39,16253.0,96.0419,96.066,95.9213,95.9213,16253.0
2019-05-02 13:20:00,119.43,119.56,119.27,119.34,11346.0,95.9535,96.0579,95.8249,95.8812,11346.0
2019-05-02 13:30:00,119.36,119.55,119.33,119.45,12022.0,95.8972,96.0499,95.8731,95.9696,12022.0
2019-05-02 13:40:00,119.49,119.53,119.22,119.42,10694.0,96.0017,96.0338,95.7848,95.9455,10694.0
2019-05-02 13:50:00,119.43,119.58,119.32,119.38,11902.0,95.9535,96.074,95.8651,95.9133,11902.0
2019-05-02 14:00:00,119.39,119.5,119.07,119.07,10597.0,95.9213,96.0097,95.6643,95.6643,10597.0
2019-05-02 14:10:00,119.09,119.42,119.06,119.42,22535.0,95.6803,95.9455,95.6562,95.9455,22535.0
2019-05-02 14:20:00,119.36,119.45,119.16,119.21,14536.0,95.8972,95.9696,95.7366,95.7767,14536.0
2019-05-02 14:30:00,119.2,119.42,119.04,119.08,26972.0,95.7687,95.9455,95.6401,95.6723,26972.0
2019-05-02 14:40:00,119.07,119.2,118.86,119.04,10919.0,95.6643,95.7687,95.4955,95.6401,10919.0
2019-05-02 14:50:00,119.0,119.06,118.89,118.92,30769.0,95.608,95.6562,95.5196,95.5437,30769.0
2019-05-02 15:00:00,118.95,119.21,118.93,119.03,17057.0,95.5678,95.7767,95.5518,95.6321,17057.0
2019-05-02 15:10:00,119.03,119.05,118.92,119.04,16351.0,95.6321,95.6482,95.5437,95.6401,16351.0
2019-05-02 15:20:00,119.05,119.32,119.04,119.14,28255.0,95.6482,95.8651,95.6401,95.7205,28255.0
2019-05-02 15:30:00,119.14,119.45,119.1,119.15,22367.0,95.7205,95.9696,95.6884,95.7285,22367.0
2019-05-02 15:40:00,119.15,119.16,118.79,118.95,34182.0,95.7285,95.7366,95.4393,95.5678,34182.0
2019-05-02 15:50:00,118.9,119.03,118.69,118.86,95901.0,95.5277,95.6321,95.3589,95.4955,95901.0
2019-05-03 09:30:00,119.34,119.78,119.17,119.3,15920.0,95.8812,96.2347,95.7446,95.849,15920.0
2019-05-03 09:40:00,119.44,119.72,119.21,119.57,16850.0,95.9615,96.1865,95.7767,96.066,16850.0
2019-05-03 09:50:00,119.58,120.0,119.58,119.74,6690.0,96.074,96.4114,96.074,96.2025,6690.0
2019-05-03 10:00:00,119.84,119.93,119.35,119.53,58157.0,96.2829,96.3552,95.8892,96.0338,58157.0
2019-05-03 10:10:00,119.51,119.59,119.27,119.27,6105.0,96.0178,96.082,95.8249,95.8249,6105.0
2019-05-03 10:20:00,119.37,119.52,119.22,119.48,12172.0,95.9053,96.0258,95.7848,95.9937,12172.0
2019-05-03 10:30:00,119.51,119.55,119.28,119.32,31572.0,96.0178,96.0499,95.833,95.8651,31572.0
2019-05-03 10:40:00,119.32,119.61,119.3,119.42,80227.0,95.8651,96.0981,95.849,95.9455,80227.0
2019-05-03 10:50:00,119.42,119.46,119.21,119.41,7130.0,95.9455,95.9776,95.7767,95.9374,7130.0
2019-05-03 11:00:00,119.43,119.7,119.42,119.51,123900.0,95.9535,96.1704,95.9455,96.0178,123900.0
2019-05-03 11:10:00,119.51,119.56,119.26,119.26,12776.0,96.0178,96.0579,95.8169,95.8169,12776.0
2019-05-03 11:20:00,119.22,119.49,119.22,119.41,6303.0,95.7848,96.0017,95.7848,95.9374,6303.0
2019-05-03 11:30:00,119.41,119.49,119.27,119.28,15376.0,95.9374,96.0017,95.8249,95.833,15376.0
2019-05-03 11:40:00,119.28,119.58,119.28,119.5,18087.0,95.833,96.074,95.833,96.0097,18087.0
2019-05-03 11:50:00,119.51,119.68,119.45,119.65,54271.0,96.0178,96.1543,95.9696,96.1302,54271.0
2019-05-03 12:00:00,119.64,119.87,119.63,119.73,16200.0,96.1222,96.307,96.1142,96.1945,16200.0
2019-05-03 12:10:00,119.76,119.83,119.63,119.76,4414.0,96.2186,96.2749,96.1142,96.2186,4414.0
2019-05-03 12:20:00,119.79,119.9,119.71,119.82,3695.0,96.2427,96.3311,96.1784,96.2668,3695.0
2019-05-03 12:30:00,119.84,120.0,119.83,119.94,4550.0,96.2829,96.4114,96.2749,96.3632,4550.0
2019-05-03 12:40:00,119.94,119.97,119.87,119.9,4684.0,96.3632,96.3873,96.307,96.3311,4684.0
2019-05-03 12:50:00,119.89,120.23,119.88,120.17,8891.0,96.3231,96.5962,96.315,96.548,8891.0
2019-05-03 13:00:00,120.16,120.47,120.06,120.43,25737.0,96.54,96.7891,96.4596,96.7569,25737.0
2019-05-03 13:10:00,120.41,120.42,120.28,120.36,5631.0,96.7408,96.7489,96.6364,96.7007,5631.0
2019-05-03 13:20:00,120.35,120.62,120.33,120.57,5880.0,96.6926,96.9096,96.6766,96.8694,5880.0
2019-05-03 13:30:00,120.61,120.76,120.59,120.66,3772.0,96.9015,97.022,96.8855,96.9417,3772.0
2019-05-03 13:40:00,120.69,120.86,120.65,120.76,8728.0,96.9658,97.1024,96.9337,97.022,8728.0
2019-05-03 13:50:00,120.77,120.84,120.71,120.72,5528.0,97.0301,97.0863,96.9819,96.9899,5528.0
2019-05-03 14:00:00,120.65,120.92,120.65,120.92,8364.0,96.9337,97.1506,96.9337,97.1506,8364.0
2019-05-03 14:10:00,120.87,120.88,120.64,120.67,9125.0,97.1104,97.1185,96.9256,96.9497,9125.0
2019-05-03 14:20:00,120.66,120.88,120.66,120.84,7778.0,96.9417,97.1185,96.9417,97.0863,7778.0
2019-05-03 14:30:00,120.84,120.84,120.7,120.84,7632.0,97.0863,97.0863,96.9738,97.0863,7632.0
2019-05-03 14:40:00,120.81,121.0,120.76,120.98,12636.0,97.0622,97.2149,97.022,97.1988,12636.0
2019-05-03 14:50:00,121.0,121.01,120.6,120.66,24035.0,97.2149,97.2229,96.8935,96.9417,24035.0
2019-05-03 15:00:00,120.66,120.91,120.61,120.66,44970.0,96.9417,97.1426,96.9015,96.9417,44970.0
2019-05-03 15:10:00,120.68,120.68,120.55,120.59,10141.0,96.9578,96.9578,96.8533,96.8855,10141.0
2019-05-03 15:20:00,120.55,120.71,120.52,120.61,7719.0,96.8533,96.9819,96.8292,96.9015,7719.0
2019-05-03 15:30:00,120.59,120.72,120.54,120.66,39178.0,96.8855,96.9899,96.8453,96.9417,39178.0
2019-05-03 15:40:00,120.67,120.73,120.61,120.63,39997.0,96.9497,96.9979,96.9015,96.9176,39997.0
2019-05-03 15:50:00,120.65,120.78,120.55,120.7,132004.0,96.9337,97.0381,96.8533,96.9738,132004.0
2019-05-06 09:30:00,120.11,120.42,119.72,119.73,25105.0,96.4998,96.7489,96.1865,96.1945,25105.0
2019-05-06 09:40:00,119.76,119.91,119.35,119.45,32428.0,96.2186,96.3391,95.8892,95.9696,32428.0
2019-05-06 09:50:00,119.39,120.04,119.39,119.68,18559.0,95.9213,96.4436,95.9213,96.1543,18559.0
2019-05-06 10:00:00,119.59,119.75,119.43,119.46,20141.0,96.082,96.2106,95.9535,95.9776,20141.0
2019-05-06 10:10:00,119.42,119.54,119.18,119.38,26189.0,95.9455,96.0419,95.7526,95.9133,26189.0
2019-05-06 10:20:00,119.37,119.62,119.28,119.29,34860.0,95.9053,96.1061,95.833,95.841,34860.0
2019-05-06 10:30:00,119.3,119.39,119.1,119.2,8085.0,95.849,95.9213,95.6884,95.7687,8085.0
2019-05-06 10:40:00,119.25,119.63,119.16,119.63,8478.0,95.8089,96.1142,95.7366,96.1142,8478.0
2019-05-06 10:50:00,119.63,119.81,119.45,119.45,12564.0,96.1142,96.2588,95.9696,95.9696,12564.0
2019-05-06 11:00:00,119.49,119.5,119.08,119.17,14824.0,96.0017,96.0097,95.6723,95.7446,14824.0
2019-05-06 11:10:00,119.17,119.38,119.11,119.3,7178.0,95.7446,95.9133,95.6964,95.849,7178.0
2019-05-06 11:20:00,119.37,119.58,119.29,119.39,19479.0,95.9053,96.074,95.841,95.9213,19479.0
2019-05-06 11:30:00,119.48,119.52,119.18,119.35,7105.0,95.9937,96.0258,95.7526,95.8892,7105.0
2019-05-06 11:40:00,119.36,119.5,119.31,119.41,3797.0,95.8972,96.0097,95.8571,95.9374,3797.0
2019-05-06 11:50:00,119.39,119.49,119.35,119.36,3732.0,95.9213,96.0017,95.8892,95.8972,3732.0
2019-05-06 12:00:00,119.41,119.46,119.28,119.38,10025.0,95.9374,95.9776,95.833,95.9133,10025.0
2019-05-06 12:10:00,119.37,119.45,119.3,119.45,7362.0,95.9053,95.9696,95.849,95.9696,7362.0
2019-05-06 12:20:00,119.51,119.62,119.42,119.55,9584.0,96.0178,96.1061,95.9455,96.0499,9584.0
2019-05-06 12:30:00,119.57,119.63,119.38,119.47,12327.0,96.066,96.1142,95.9133,95.9856,12327.0
2019-05-06 12:40:00,119.45,119.49,119.38,119.47,8685.0,95.9696,96.0017,95.9133,95.9856,8685.0
2019-05-06 12:50:00,119.45,119.55,119.41,119.49,10511.0,95.9696,96.0499,95.9374,96.0017,10511.0
2019-05-06 13:00:00,119.46,119.46,119.33,119.34,6642.0,95.9776,95.9776,95.8731,95.8812,6642.0
2019-05-06 13:10:00,119.35,119.4,119.28,119.32,6641.0,95.8892,95.9294,95.833,95.8651,6641.0
2019-05-06 13:20:00,119.31,119.5,119.29,119.43,8661.0,95.8571,96.0097,95.841,95.9535,8661.0
2019-05-06 13:30:00,119.44,119.44,119.24,119.27,8318.0,95.9615,95.9615,95.8008,95.8249,8318.0
2019-05-06 13:40:00,119.27,119.31,119.15,119.27,9668.0,95.8249,95.8571,95.7285,95.8249,9668.0
2019-05-06 13:50:00,119.27,119.27,119.04,119.14,6905.0,95.8249,95.8249,95.6401,95.7205,6905.0
2019-05-06 14:00:00,119.15,119.35,119.14,119.19,6911.0,95.7285,95.8892,95.7205,95.7607,6911.0
2019-05-06 14:10:00,119.21,119.33,119.16,119.25,6764.0,95.7767,95.8731,95.7366,95.8089,6764.0
2019-05-06 14:20:00,119.28,119.29,119.05,119.16,6998.0,95.833,95.841,95.6482,95.7366,6998.0
2019-05-06 14:30:00,119.12,119.29,119.12,119.29,6021.0,95.7044,95.841,95.7044,95.841,6021.0
2019-05-06 14:40:00,119.3,119.59,119.24,119.59,90850.0,95.849,96.082,95.8008,96.082,90850.0
2019-05-06 14:50:00,119.55,119.69,119.49,119.5,22664.0,96.0499,96.1624,96.0017,96.0097,22664.0
2019-05-06 15:00:00,119.51,119.56,119.44,119.44,12497.0,96.0178,96.0579,95.9615,95.9615,12497.0
2019-05-06 15:10:00,119.49,119.72,119.46,119.65,25252.0,96.0017,96.1865,95.9776,96.1302,25252.0
2019-05-06 15:20:00,119.64,119.85,119.59,119.75,19516.0,96.1222,96.2909,96.082,96.2106,19516.0
2019-05-06 15:30:00,119.76,119.81,119.61,119.67,33243.0,96.2186,96.2588,96.0981,96.1463,33243.0
2019-05-06 15:40:00,119.7,119.75,119.58,119.67,32420.0,96.1704,96.2106,96.074,96.1463,32420.0
2019-05-06 15:50:00,119.71,119.75,119.4,119.41,105225.0,96.1784,96.2106,95.9294,95.9374,105225.0
2019-05-07 09:30:00,118.97,119.44,118.73,118.94,40066.0,95.5839,95.9615,95.3911,95.5598,40066.0
2019-05-07 09:40:00,118.81,119.12,118.19,118.44,8378.0,95.4554,95.7044,94.9572,95.1581,8378.0
2019-05-07 09:50:00,118.44,118.82,118.41,118.65,17704.0,95.1581,95.4634,95.134,95.3268,17704.0
2019-05-07 10:00:00,118.64,118.71,118.0,118.06,19810.0,95.3188,95.375,94.8046,94.8528,19810.0
2019-05-07 10:10:00,118.06,118.17,117.91,117.94,8883.0,94.8528,94.9412,94.7323,94.7564,8883.0
2019-05-07 10:20:00,117.95,118.01,117.81,118.01,15408.0,94.7644,94.8126,94.6519,94.8126,15408.0
2019-05-07 10:30:00,117.97,118.06,117.72,117.82,13685.0,94.7805,94.8528,94.5796,94.66,13685.0
2019-05-07 10:40:00,117.86,117.98,117.65,117.93,8941.0,94.6921,94.7885,94.5234,94.7483,8941.0
2019-05-07 10:50:00,118.06,118.12,117.89,117.96,9724.0,94.8528,94.901,94.7162,94.7724,9724.0
2019-05-07 11:00:00,118.03,118.21,117.87,118.17,27412.0,94.8287,94.9733,94.7001,94.9412,27412.0
2019-05-07 11:10:00,118.18,118.52,118.14,118.32,13161.0,94.9492,95.2224,94.9171,95.0617,13161.0
2019-05-07 11:20:00,118.24,118.35,117.97,118.2,11510.0,94.9974,95.0858,94.7805,94.9653,11510.0
2019-05-07 11:30:00,118.2,118.41,118.1,118.27,9492.0,94.9653,95.134,94.8849,95.0215,9492.0
2019-05-07 11:40:00,118.35,118.35,117.95,118.01,7236.0,95.0858,95.0858,94.7644,94.8126,7236.0
2019-05-07 11:50:00,117.97,118.12,117.85,118.01,8596.0,94.7805,94.901,94.6841,94.8126,8596.0
2019-05-07 12:00:00,118.05,118.27,117.87,118.12,6690.0,94.8448,95.0215,94.7001,94.901,6690.0
2019-05-07 12:10:00,118.08,118.37,118.04,118.29,42856.0,94.8689,95.1019,94.8367,95.0376,42856.0
2019-05-07 12:20:00,118.29,118.47,118.28,118.38,20650.0,95.0376,95.1822,95.0295,95.1099,20650.0
2019-05-07 12:30:00,118.37,118.68,118.37,118.67,5809.0,95.1019,95.3509,95.1019,95.3429,5809.0
2019-05-07 12:40:00,118.68,118.77,118.51,118.73,18308.0,95.3509,95.4232,95.2143,95.3911,18308.0
2019-05-07 12:50:00,118.73,118.83,118.44,118.44,16056.0,95.3911,95.4714,95.1581,95.1581,16056.0
2019-05-07 13:00:00,118.49,118.55,118.25,118.26,16678.0,95.1983,95.2465,95.0054,95.0135,16678.0
2019-05-07 13:10:00,118.2,118.31,118.05,118.05,17763.0,94.9653,95.0536,94.8448,94.8448,17763.0
2019-05-07 13:20:00,118.09,118.13,117.84,117.84,2937.0,94.8769,94.909,94.676,94.676,2937.0
2019-05-07 13:30:00,117.82,117.93,117.72,117.88,4733.0,94.66,94.7483,94.5796,94.7082,4733.0
2019-05-07 13:40:00,117.9,117.94,117.74,117.93,6284.0,94.7242,94.7564,94.5957,94.7483,6284.0
2019-05-07 13:50:00,117.97,118.03,117.85,118.0,4333.0,94.7805,94.8287,94.6841,94.8046,4333.0
2019-05-07 14:00:00,117.88,118.13,117.85,118.08,5400.0,94.7082,94.909,94.6841,94.8689,5400.0
2019-05-07 14:10:00,118.03,118.09,117.83,118.02,8575.0,94.8287,94.8769,94.668,94.8207,8575.0
2019-05-07 14:20:00,118.05,118.06,117.38,117.39,9014.0,94.8448,94.8528,94.3065,94.3145,9014.0
2019-05-07 14:30:00,117.49,117.49,117.22,117.42,3800.0,94.3948,94.3948,94.1779,94.3386,3800.0
2019-05-07 14:40:00,117.48,117.62,117.23,117.23,31701.0,94.3868,94.4993,94.1859,94.1859,31701.0
2019-05-07 14:50:00,117.34,117.71,117.29,117.7,7952.0,94.2743,94.5716,94.2341,94.5636,7952.0
2019-05-07 15:00:00,117.64,117.69,117.29,117.5,16527.0,94.5153,94.5555,94.2341,94.4029,16527.0
2019-05-07 15:10:00,117.63,117.67,117.47,117.57,36122.0,94.5073,94.5395,94.3788,94.4591,36122.0
2019-05-07 15:20:00,117.57,117.7,117.31,117.32,26571.0,94.4591,94.5636,94.2502,94.2583,26571.0
2019-05-07 15:30:00,117.27,117.3,116.6,116.71,21082.0,94.2181,94.2422,93.6798,93.7682,21082.0
2019-05-07 15:40:00,116.74,117.37,116.74,117.33,23420.0,93.7923,94.2984,93.7923,94.2663,23420.0
2019-05-07 15:50:00,117.34,117.55,117.25,117.42,102607.0,94.2743,94.443,94.202,94.3386,102607.0
2019-05-08 09:30:00,117.24,118.92,117.19,118.31,28002.0,94.194,95.5437,94.1538,95.0536,28002.0
2019-05-08 09:40:00,118.15,118.94,118.14,118.7,10116.0,94.9251,95.5598,94.9171,95.367,10116.0
2019-05-08 09:50:00,118.71,119.25,118.69,118.69,24098.0,95.375,95.8089,95.3589,95.3589,24098.0
2019-05-08 10:00:00,118.8,118.87,118.53,118.59,7742.0,95.4473,95.5036,95.2304,95.2786,7742.0
2019-05-08 10:10:00,118.55,118.7,118.36,118.5,5215.0,95.2465,95.367,95.0938,95.2063,5215.0
2019-05-08 10:20:00,118.48,118.49,118.17,118.33,17851.0,95.1902,95.1983,94.9412,95.0697,17851.0
2019-05-08 10:30:00,118.32,118.46,118.07,118.07,15831.0,95.0617,95.1742,94.8608,94.8608,15831.0
2019-05-08 10:40:00,118.17,118.3,118.09,118.18,13775.0,94.9412,95.0456,94.8769,94.9492,13775.0
2019-05-08 10:50:00,118.23,118.65,118.22,118.63,16152.0,94.9894,95.3268,94.9813,95.3107,16152.0
2019-05-08 11:00:00,118.72,119.01,118.66,118.77,15949.0,95.3831,95.616,95.3348,95.4232,15949.0
2019-05-08 11:10:00,118.82,118.83,118.54,118.55,8277.0,95.4634,95.4714,95.2384,95.2465,8277.0
2019-05-08 11:20:00,118.59,118.63,118.41,118.59,11492.0,95.2786,95.3107,95.134,95.2786,11492.0
2019-05-08 11:30:00,118.53,118.67,118.2,118.21,10900.0,95.2304,95.3429,94.9653,94.9733,10900.0
2019-05-08 11:40:00,118.26,118.53,118.22,118.52,5927.0,95.0135,95.2304,94.9813,95.2224,5927.0
2019-05-08 11:50:00,118.53,118.54,118.31,118.38,8025.0,95.2304,95.2384,95.0536,95.1099,8025.0
2019-05-08 12:00:00,118.41,118.41,118.15,118.2,19467.0,95.134,95.134,94.9251,94.9653,19467.0
2019-05-08 12:10:00,118.25,118.34,118.1,118.31,15888.0,95.0054,95.0777,94.8849,95.0536,15888.0
2019-05-08 12:20:00,118.3,118.34,118.2,118.23,6300.0,95.0456,95.0777,94.9653,94.9894,6300.0
2019-05-08 12:30:00,118.3,118.41,118.27,118.31,5379.0,95.0456,95.134,95.0215,95.0536,5379.0
2019-05-08 12:40:00,118.29,118.44,118.15,118.15,6010.0,95.0376,95.1581,94.9251,94.9251,6010.0
2019-05-08 12:50:00,118.21,118.47,118.16,118.34,8085.0,94.9733,95.1822,94.9331,95.0777,8085.0
2019-05-08 13:00:00,118.36,118.38,118.05,118.08,5683.0,95.0938,95.1099,94.8448,94.8689,5683.0
2019-05-08 13:10:00,118.07,118.2,118.06,118.06,3831.0,94.8608,94.9653,94.8528,94.8528,3831.0
2019-05-08 13:20:00,118.09,118.18,118.09,118.18,3900.0,94.8769,94.9492,94.8769,94.9492,3900.0
2019-05-08 13:30:00,118.2,118.24,118.08,118.11,11781.0,94.9653,94.9974,94.8689,94.893,11781.0
2019-05-08 13:40:00,118.09,118.2,118.09,118.2,2634.0,94.8769,94.9653,94.8769,94.9653,2634.0
2019-05-08 13:50:00,118.21,118.26,118.12,118.22,4072.0,94.9733,95.0135,94.901,94.9813,4072.0
2019-05-08 14:00:00,118.21,118.23,118.11,118.12,4329.0,94.9733,94.9894,94.893,94.901,4329.0
2019-05-08 14:10:00,118.1,118.14,118.03,118.07,5514.0,94.8849,94.9171,94.8287,94.8608,5514.0
2019-05-08 14:20:00,118.1,118.16,117.93,117.95,7058.0,94.8849,94.9331,94.7483,94.7644,7058.0
2019-05-08 14:30:00,117.95,118.09,117.92,118.06,13521.0,94.7644,94.8769,94.7403,94.8528,13521.0
2019-05-08 14:40:00,118.06,118.44,118.06,118.39,21005.0,94.8528,95.1581,94.8528,95.1179,21005.0
2019-05-08 14:50:00,118.43,118.53,118.34,118.52,7682.0,95.1501,95.2304,95.0777,95.2224,7682.0
2019-05-08 15:00:00,118.54,118.69,118.37,118.37,12679.0,95.2384,95.3589,95.1019,95.1019,12679.0
2019-05-08 15:10:00,118.39,118.6,118.37,118.42,42455.0,95.1179,95.2866,95.1019,95.142,42455.0
2019-05-08 15:20:00,118.42,118.51,118.4,118.5,18112.0,95.142,95.2143,95.126,95.2063,18112.0
2019-05-08 15:30:00,118.51,118.53,118.24,118.34,12797.0,95.2143,95.2304,94.9974,95.0777,12797.0
2019-05-08 15:40:00,118.29,118.29,118.03,118.04,15984.0,95.0376,95.0376,94.8287,94.8367,15984.0
2019-05-08 15:50:00,118.03,118.06,117.64,117.7,53058.0,94.8287,94.8528,94.5153,94.5636,53058.0
2019-05-09 09:30:00,117.39,117.42,116.77,116.78,21232.0,94.3145,94.3386,93.8164,93.8244,21232.0
2019-05-09 09:40:00,116.85,116.85,116.29,116.34,7858.0,93.8806,93.8806,93.4307,93.4709,7858.0
2019-05-09 09:50:00,116.37,116.38,115.85,116.14,21968.0,93.495,93.503,93.0772,93.3102,21968.0
2019-05-09 10:00:00,116.16,116.24,115.78,116.24,18481.0,93.3263,93.3905,93.021,93.3905,18481.0
2019-05-09 10:10:00,116.24,116.61,116.1,116.29,11998.0,93.3905,93.6878,93.2781,93.4307,11998.0
2019-05-09 10:20:00,116.23,116.47,116.18,116.37,13909.0,93.3825,93.5753,93.3423,93.495,13909.0
2019-05-09 10:30:00,116.3,116.74,116.25,116.73,11409.0,93.4388,93.7923,93.3986,93.7842,11409.0
2019-05-09 10:40:00,116.74,116.94,116.6,116.75,10747.0,93.7923,93.9529,93.6798,93.8003,10747.0
2019-05-09 10:50:00,116.85,116.94,116.48,116.48,6650.0,93.8806,93.9529,93.5834,93.5834,6650.0
2019-05-09 11:00:00,116.52,116.54,116.28,116.4,15912.0,93.6155,93.6316,93.4227,93.5191,15912.0
2019-05-09 11:10:00,116.41,116.66,116.36,116.61,10892.0,93.5271,93.728,93.487,93.6878,10892.0
2019-05-09 11:20:00,116.6,116.63,116.46,116.58,11367.0,93.6798,93.7039,93.5673,93.6637,11367.0
2019-05-09 11:30:00,116.61,116.81,116.55,116.7,8877.0,93.6878,93.8485,93.6396,93.7601,8877.0
2019-05-09 11:40:00,116.75,116.97,116.6,116.83,9200.0,93.8003,93.9771,93.6798,93.8646,9200.0
2019-05-09 11:50:00,116.82,116.84,116.7,116.71,4336.0,93.8565,93.8726,93.7601,93.7682,4336.0
2019-05-09 12:00:00,116.69,116.71,116.52,116.63,11734.0,93.7521,93.7682,93.6155,93.7039,11734.0
2019-05-09 12:10:00,116.65,117.0,116.65,116.95,6468.0,93.72,94.0012,93.72,93.961,6468.0
2019-05-09 12:20:00,116.89,117.07,116.78,117.05,9620.0,93.9128,94.0574,93.8244,94.0413,9620.0
2019-05-09 12:30:00,117.08,117.34,117.07,117.26,7291.0,94.0654,94.2743,94.0574,94.21,7291.0
2019-05-09 12:40:00,117.33,117.46,117.2,117.27,4972.0,94.2663,94.3707,94.1618,94.2181,4972.0
2019-05-09 12:50:00,117.39,117.55,117.36,117.45,7860.0,94.3145,94.443,94.2904,94.3627,7860.0
2019-05-09 13:00:00,117.42,117.56,117.41,117.41,5999.0,94.3386,94.4511,94.3306,94.3306,5999.0
2019-05-09 13:10:00,117.47,117.62,117.32,117.51,15372.0,94.3788,94.4993,94.2583,94.4109,15372.0
2019-05-09 13:20:00,117.45,117.52,117.42,117.5,3980.0,94.3627,94.4189,94.3386,94.4029,3980.0
2019-05-09 13:30:00,117.53,117.57,117.41,117.53,5259.0,94.427,94.4591,94.3306,94.427,5259.0
2019-05-09 13:40:00,117.6,117.66,117.48,117.64,10321.0,94.4832,94.5314,94.3868,94.5153,10321.0
2019-05-09 13:50:00,117.63,117.65,117.22,117.27,29244.0,94.5073,94.5234,94.1779,94.2181,29244.0
2019-05-09 14:00:00,117.39,117.56,117.35,117.41,12179.0,94.3145,94.4511,94.2824,94.3306,12179.0
2019-05-09 14:10:00,117.42,117.57,117.33,117.5,9452.0,94.3386,94.4591,94.2663,94.4029,9452.0
2019-05-09 14:20:00,117.54,117.59,117.4,117.55,11663.0,94.435,94.4752,94.3225,94.443,11663.0
2019-05-09 14:30:00,117.54,117.85,117.54,117.66,13742.0,94.435,94.6841,94.435,94.5314,13742.0
2019-05-09 14:40:00,117.69,117.75,117.47,117.47,8140.0,94.5555,94.6037,94.3788,94.3788,8140.0
2019-05-09 14:50:00,117.49,117.57,117.28,117.29,19152.0,94.3948,94.4591,94.2261,94.2341,19152.0
2019-05-09 15:00:00,117.33,117.4,117.19,117.2,15222.0,94.2663,94.3225,94.1538,94.1618,15222.0
2019-05-09 15:10:00,117.18,117.41,117.18,117.31,15274.0,94.1458,94.3306,94.1458,94.2502,15274.0
2019-05-09 15:20:00,117.37,117.6,117.29,117.52,13412.0,94.2984,94.4832,94.2341,94.4189,13412.0
2019-05-09 15:30:00,117.55,117.67,117.49,117.56,24793.0,94.443,94.5395,94.3948,94.4511,24793.0
2019-05-09 15:40:00,117.56,117.69,117.37,117.37,29432.0,94.4511,94.5555,94.2984,94.2984,29432.0
2019-05-09 15:50:00,117.37,117.76,117.36,117.57,57935.0,94.2984,94.6118,94.2904,94.4591,57935.0
2019-05-10 09:30:00,117.47,118.09,117.47,118.0,14134.0,94.3788,94.8769,94.3788,94.8046,14134.0
2019-05-10 09:40:00,118.17,118.46,117.92,117.92,6187.0,94.9412,95.1742,94.7403,94.7403,6187.0
2019-05-10 09:50:00,118.0,118.12,117.82,118.04,9383.0,94.8046,94.901,94.66,94.8367,9383.0
2019-05-10 10:00:00,118.13,118.15,117.73,117.82,10481.0,94.909,94.9251,94.5877,94.66,10481.0
2019-05-10 10:10:00,117.89,117.89,117.36,117.69,7725.0,94.7162,94.7162,94.2904,94.5555,7725.0
2019-05-10 10:20:00,117.69,117.84,117.53,117.75,9577.0,94.5555,94.676,94.427,94.6037,9577.0
2019-05-10 10:30:00,117.78,117.87,117.44,117.54,7050.0,94.6278,94.7001,94.3547,94.435,7050.0
2019-05-10 10:40:00,117.53,117.54,117.16,117.28,7685.0,94.427,94.435,94.1297,94.2261,7685.0
2019-05-10 10:50:00,117.25,117.38,117.14,117.18,10526.0,94.202,94.3065,94.1136,94.1458,10526.0
2019-05-10 11:00:00,117.22,117.29,116.86,116.89,20198.0,94.1779,94.2341,93.8887,93.9128,20198.0
2019-05-10 11:10:00,116.92,117.01,116.84,117.0,10591.0,93.9369,94.0092,93.8726,94.0012,10591.0
2019-05-10 11:20:00,117.0,117.07,116.82,116.88,8447.0,94.0012,94.0574,93.8565,93.9047,8447.0
2019-05-10 11:30:00,116.81,117.06,116.73,116.98,10612.0,93.8485,94.0494,93.7842,93.9851,10612.0
2019-05-10 11:40:00,116.95,116.96,116.76,116.9,4313.0,93.961,93.969,93.8083,93.9208,4313.0
2019-05-10 11:50:00,116.86,117.05,116.86,116.99,10708.0,93.8887,94.0413,93.8887,93.9931,10708.0
2019-05-10 12:00:00,116.96,117.05,116.88,116.91,13500.0,93.969,94.0413,93.9047,93.9288,13500.0
2019-05-10 12:10:00,116.94,117.04,116.85,116.86,21431.0,93.9529,94.0333,93.8806,93.8887,21431.0
2019-05-10 12:20:00,116.9,117.42,116.9,117.41,32553.0,93.9208,94.3386,93.9208,94.3306,32553.0
2019-05-10 12:30:00,117.42,117.64,117.33,117.35,12329.0,94.3386,94.5153,94.2663,94.2824,12329.0
2019-05-10 12:40:00,117.39,117.6,117.36,117.59,3855.0,94.3145,94.4832,94.2904,94.4752,3855.0
2019-05-10 12:50:00,117.6,117.67,117.55,117.59,3105.0,94.4832,94.5395,94.443,94.4752,3105.0
2019-05-10 13:00:00,117.56,117.78,117.5,117.67,4014.0,94.4511,94.6278,94.4029,94.5395,4014.0
2019-05-10 13:10:00,117.67,117.93,117.62,117.91,4356.0,94.5395,94.7483,94.4993,94.7323,4356.0
2019-05-10 13:20:00,117.91,118.0,117.73,117.73,3070.0,94.7323,94.8046,94.5877,94.5877,3070.0
2019-05-10 13:30:00,117.72,117.75,117.66,117.7,4074.0,94.5796,94.6037,94.5314,94.5636,4074.0
2019-05-10 13:40:00,117.74,117.75,117.54,117.75,11273.0,94.5957,94.6037,94.435,94.6037,11273.0
2019-05-10 13:50:00,117.74,117.75,117.27,117.32,11493.0,94.5957,94.6037,94.2181,94.2583,11493.0
2019-05-10 14:00:00,117.27,117.64,117.24,117.55,14414.0,94.2181,94.5153,94.194,94.443,14414.0
2019-05-10 14:10:00,117.55,117.61,117.47,117.52,14476.0,94.443,94.4912,94.3788,94.4189,14476.0
2019-05-10 14:20:00,117.53,117.71,117.53,117.56,4421.0,94.427,94.5716,94.427,94.4511,4421.0
2019-05-10 14:30:00,117.6,117.66,117.47,117.66,20542.0,94.4832,94.5314,94.3788,94.5314,20542.0
2019-05-10 14:40:00,117.7,117.7,117.41,117.59,8835.0,94.5636,94.5636,94.3306,94.4752,8835.0
2019-05-10 14:50:00,117.61,117.91,117.58,117.91,18054.0,94.4912,94.7323,94.4671,94.7323,18054.0
2019-05-10 15:00:00,117.93,118.06,117.92,117.93,26167.0,94.7483,94.8528,94.7403,94.7483,26167.0
2019-05-10 15:10:00,117.93,118.05,117.86,118.03,36252.0,94.7483,94.8448,94.6921,94.8287,36252.0
2019-05-10 15:20:00,118.01,118.36,117.99,118.08,51101.0,94.8126,95.0938,94.7965,94.8689,51101.0
2019-05-10 15:30:00,118.04,118.08,117.79,117.84,37073.0,94.8367,94.8689,94.6359,94.676,37073.0
2019-05-10 15:40:00,117.84,118.0,117.75,117.83,30160.0,94.676,94.8046,94.6037,94.668,30160.0
2019-05-10 15:50:00,117.86,117.89,117.37,117.52,304867.0,94.6921,94.7162,94.2984,94.4189,304867.0
2019-05-13 09:30:00,116.59,117.11,116.13,116.76,17716.0,93.6717,94.0895,93.3022,93.8083,17716.0
2019-05-13 09:40:00,116.91,117.01,116.65,116.97,9199.0,93.9288,94.0092,93.72,93.9771,9199.0
2019-05-13 09:50:00,116.93,116.93,116.42,116.53,5543.0,93.9449,93.9449,93.5352,93.6235,5543.0
2019-05-13 10:00:00,116.56,116.81,116.21,116.8,11656.0,93.6476,93.8485,93.3664,93.8405,11656.0
2019-05-13 10:10:00,116.79,116.92,116.4,116.61,12581.0,93.8324,93.9369,93.5191,93.6878,12581.0
2019-05-13 10:20:00,116.68,116.72,116.32,116.43,11628.0,93.7441,93.7762,93.4548,93.5432,11628.0
2019-05-13 10:30:00,116.39,116.81,116.33,116.64,5634.0,93.5111,93.8485,93.4629,93.7119,5634.0
2019-05-13 10:40:00,116.69,116.9,116.64,116.66,4904.0,93.7521,93.9208,93.7119,93.728,4904.0
2019-05-13 10:50:00,116.59,116.72,116.54,116.7,5650.0,93.6717,93.7762,93.6316,93.7601,5650.0
2019-05-13 11:00:00,116.73,116.9,116.73,116.75,9999.0,93.7842,93.9208,93.7842,93.8003,9999.0
2019-05-13 11:10:00,116.78,116.86,116.63,116.65,8327.0,93.8244,93.8887,93.7039,93.72,8327.0
2019-05-13 11:20:00,116.75,116.79,116.64,116.73,4726.0,93.8003,93.8324,93.7119,93.7842,4726.0
2019-05-13 11:30:00,116.73,116.86,116.65,116.75,6738.0,93.7842,93.8887,93.72,93.8003,6738.0
2019-05-13 11:40:00,116.75,116.86,116.7,116.78,6035.0,93.8003,93.8887,93.7601,93.8244,6035.0
2019-05-13 11:50:00,116.81,116.91,116.7,116.79,4977.0,93.8485,93.9288,93.7601,93.8324,4977.0
2019-05-13 12:00:00,116.77,116.83,116.7,116.8,5438.0,93.8164,93.8646,93.7601,93.8405,5438.0
2019-05-13 12:10:00,116.75,116.93,116.75,116.91,7226.0,93.8003,93.9449,93.8003,93.9288,7226.0
2019-05-13 12:20:00,116.89,116.95,116.58,116.62,11208.0,93.9128,93.961,93.6637,93.6959,11208.0
2019-05-13 12:30:00,116.61,116.76,116.57,116.75,8611.0,93.6878,93.8083,93.6557,93.8003,8611.0
2019-05-13 12:40:00,116.76,116.8,116.55,116.78,15709.0,93.8083,93.8405,93.6396,93.8244,15709.0
2019-05-13 12:50:00,116.78,116.78,116.49,116.5,7756.0,93.8244,93.8244,93.5914,93.5994,7756.0
2019-05-13 13:00:00,116.55,116.56,116.42,116.5,5974.0,93.6396,93.6476,93.5352,93.5994,5974.0
2019-05-13 13:10:00,116.53,116.56,116.31,116.32,7794.0,93.6235,93.6476,93.4468,93.4548,7794.0
2019-05-13 13:20:00,116.36,116.47,116.34,116.41,3936.0,93.487,93.5753,93.4709,93.5271,3936.0
2019-05-13 13:30:00,116.38,116.63,116.38,116.58,7640.0,93.503,93.7039,93.503,93.6637,7640.0
2019-05-13 13:40:00,116.65,116.65,116.47,116.56,8604.0,93.72,93.72,93.5753,93.6476,8604.0
2019-05-13 13:50:00,116.52,116.7,116.51,116.69,5150.0,93.6155,93.7601,93.6075,93.7521,5150.0
2019-05-13 14:00:00,116.66,116.83,116.65,116.7,10256.0,93.728,93.8646,93.72,93.7601,10256.0
2019-05-13 14:10:00,116.71,116.71,116.55,116.58,3433.0,93.7682,93.7682,93.6396,93.6637,3433.0
2019-05-13 14:20:00,116.58,116.93,116.57,116.79,13452.0,93.6637,93.9449,93.6557,93.8324,13452.0
2019-05-13 14:30:00,116.81,116.81,116.65,116.66,7961.0,93.8485,93.8485,93.72,93.728,7961.0
2019-05-13 14:40:00,116.67,116.68,116.43,116.64,13264.0,93.736,93.7441,93.5432,93.7119,13264.0
2019-05-13 14:50:00,116.68,116.8,116.6,116.6,12806.0,93.7441,93.8405,93.6798,93.6798,12806.0
2019-05-13 15:00:00,116.63,116.75,116.47,116.48,24319.0,93.7039,93.8003,93.5753,93.5834,24319.0
2019-05-13 15:10:00,116.5,116.52,116.32,116.35,13580.0,93.5994,93.6155,93.4548,93.4789,13580.0
2019-05-13 15:20:00,116.35,116.51,116.28,116.49,12892.0,93.4789,93.6075,93.4227,93.5914,12892.0
2019-05-13 15:30:00,116.48,116.49,116.3,116.33,24062.0,93.5834,93.5914,93.4388,93.4629,24062.0
2019-05-13 15:40:00,116.39,116.76,116.36,116.71,31641.0,93.5111,93.8083,93.487,93.7682,31641.0
2019-05-13 15:50:00,116.73,116.97,116.64,116.71,88773.0,93.7842,93.9771,93.7119,93.7682,88773.0
2019-05-14 09:30:00,117.0,117.56,117.0,117.56,13508.0,94.0012,94.4511,94.0012,94.4511,13508.0
2019-05-14 09:40:00,117.58,117.8,117.21,117.21,3724.0,94.4671,94.6439,94.1699,94.1699,3724.0
2019-05-14 09:50:00,117.25,117.82,117.25,117.39,7976.0,94.202,94.66,94.202,94.3145,7976.0
2019-05-14 10:00:00,117.41,117.53,117.1,117.22,9516.0,94.3306,94.427,94.0815,94.1779,9516.0
2019-05-14 10:10:00,117.15,117.38,117.1,117.28,5731.0,94.1217,94.3065,94.0815,94.2261,5731.0
2019-05-14 10:20:00,117.29,117.62,117.24,117.59,16430.0,94.2341,94.4993,94.194,94.4752,16430.0
2019-05-14 10:30:00,117.63,117.67,117.15,117.16,12013.0,94.5073,94.5395,94.1217,94.1297,12013.0
2019-05-14 10:40:00,117.09,117.25,116.96,116.98,14796.0,94.0735,94.202,93.969,93.9851,14796.0
2019-05-14 10:50:00,116.97,117.0,116.79,116.95,6237.0,93.9771,94.0012,93.8324,93.961,6237.0
2019-05-14 11:00:00,117.02,117.16,116.92,117.12,10032.0,94.0172,94.1297,93.9369,94.0976,10032.0
2019-05-14 11:10:00,117.14,117.39,117.11,117.2,5875.0,94.1136,94.3145,94.0895,94.1618,5875.0
2019-05-14 11:20:00,117.19,117.24,117.02,117.02,12147.0,94.1538,94.194,94.0172,94.0172,12147.0
2019-05-14 11:30:00,117.07,117.33,117.01,117.3,8614.0,94.0574,94.2663,94.0092,94.2422,8614.0
2019-05-14 11:40:00,117.31,117.33,117.15,117.26,10559.0,94.2502,94.2663,94.1217,94.21,10559.0
2019-05-14 11:50:00,117.26,117.34,117.13,117.29,11278.0,94.21,94.2743,94.1056,94.2341,11278.0
2019-05-14 12:00:00,117.29,117.3,117.07,117.15,10746.0,94.2341,94.2422,94.0574,94.1217,10746.0
2019-05-14 12:10:00,117.12,117.33,117.1,117.12,8562.0,94.0976,94.2663,94.0815,94.0976,8562.0
2019-05-14 12:20:00,117.16,117.21,117.08,117.11,3438.0,94.1297,94.1699,94.0654,94.0895,3438.0
2019-05-14 12:30:00,117.11,117.11,116.94,117.02,11266.0,94.0895,94.0895,93.9529,94.0172,11266.0
2019-05-14 12:40:00,117.03,117.08,116.98,117.05,15008.0,94.0253,94.0654,93.9851,94.0413,15008.0
2019-05-14 12:50:00,117.02,117.09,116.99,117.01,7208.0,94.0172,94.0735,93.9931,94.0092,7208.0
2019-05-14 13:00:00,117.03,117.07,116.99,117.04,9342.0,94.0253,94.0574,93.9931,94.0333,9342.0
2019-05-14 13:10:00,117.04,117.16,117.04,117.05,8467.0,94.0333,94.1297,94.0333,94.0413,8467.0
2019-05-14 13:20:00,117.04,117.3,117.03,117.27,15095.0,94.0333,94.2422,94.0253,94.2181,15095.0
2019-05-14 13:30:00,117.31,117.47,117.31,117.45,2649.0,94.2502,94.3788,94.2502,94.3627,2649.0
2019-05-14 13:40:00,117.47,117.62,117.46,117.52,6340.0,94.3788,94.4993,94.3707,94.4189,6340.0
2019-05-14 13:50:00,117.56,117.56,117.4,117.4,7174.0,94.4511,94.4511,94.3225,94.3225,7174.0
2019-05-14 14:00:00,117.42,117.45,117.22,117.36,8659.0,94.3386,94.3627,94.1779,94.2904,8659.0
2019-05-14 14:10:00,117.33,117.4,117.25,117.29,5892.0,94.2663,94.3225,94.202,94.2341,5892.0
2019-05-14 14:20:00,117.32,117.4,117.32,117.34,11730.0,94.2583,94.3225,94.2583,94.2743,11730.0
2019-05-14 14:30:00,117.37,117.37,117.22,117.25,5385.0,94.2984,94.2984,94.1779,94.202,5385.0
2019-05-14 14:40:00,117.23,117.37,117.16,117.2,9377.0,94.1859,94.2984,94.1297,94.1618,9377.0
2019-05-14 14:50:00,117.21,117.21,117.08,117.17,9542.0,94.1699,94.1699,94.0654,94.1377,9542.0
2019-05-14 15:00:00,117.14,117.24,117.1,117.24,14677.0,94.1136,94.194,94.0815,94.194,14677.0
2019-05-14 15:10:00,117.23,117.23,117.02,117.05,17657.0,94.1859,94.1859,94.0172,94.0413,17657.0
2019-05-14 15:20:00,117.06,117.21,117.0,117.08,20951.0,94.0494,94.1699,94.0012,94.0654,20951.0
2019-05-14 15:30:00,117.11,117.11,116.84,116.99,58239.0,94.0895,94.0895,93.8726,93.9931,58239.0
2019-05-14 15:40:00,116.99,117.12,116.84,116.91,47276.0,93.9931,94.0976,93.8726,93.9288,47276.0
2019-05-14 15:50:00,116.93,117.09,116.86,116.9,94912.0,93.9449,94.0735,93.8887,93.9208,94912.0
2019-05-15 09:30:00,117.08,117.73,116.57,117.52,15856.0,94.0654,94.5877,93.6557,94.4189,15856.0
2019-05-15 09:40:00,117.46,117.55,116.99,117.17,8193.0,94.3707,94.443,93.9931,94.1377,8193.0
2019-05-15 09:50:00,117.2,117.46,117.2,117.32,7083.0,94.1618,94.3707,94.1618,94.2583,7083.0
2019-05-15 10:00:00,117.39,117.39,117.13,117.23,4500.0,94.3145,94.3145,94.1056,94.1859,4500.0
2019-05-15 10:10:00,117.35,117.51,117.15,117.25,13077.0,94.2824,94.4109,94.1217,94.202,13077.0
2019-05-15 10:20:00,117.28,117.39,116.98,117.11,7839.0,94.2261,94.3145,93.9851,94.0895,7839.0
2019-05-15 10:30:00,117.09,117.24,117.0,117.17,6958.0,94.0735,94.194,94.0012,94.1377,6958.0
2019-05-15 10:40:00,117.14,117.33,117.06,117.23,5552.0,94.1136,94.2663,94.0494,94.1859,5552.0
2019-05-15 10:50:00,117.21,117.37,117.21,117.36,17864.0,94.1699,94.2984,94.1699,94.2904,17864.0
2019-05-15 11:00:00,117.36,117.39,117.24,117.3,19294.0,94.2904,94.3145,94.194,94.2422,19294.0
2019-05-15 11:10:00,117.28,117.68,117.2,117.58,16445.0,94.2261,94.5475,94.1618,94.4671,16445.0
2019-05-15 11:20:00,117.55,117.63,117.41,117.49,26379.0,94.443,94.5073,94.3306,94.3948,26379.0
2019-05-15 11:30:00,117.48,117.74,117.48,117.64,39581.0,94.3868,94.5957,94.3868,94.5153,39581.0
2019-05-15 11:40:00,117.64,117.71,117.43,117.51,24533.0,94.5153,94.5716,94.3466,94.4109,24533.0
2019-05-15 11:50:00,117.49,117.78,117.49,117.65,10477.0,94.3948,94.6278,94.3948,94.5234,10477.0
2019-05-15 12:00:00,117.7,117.88,117.65,117.73,8908.0,94.5636,94.7082,94.5234,94.5877,8908.0
2019-05-15 12:10:00,117.66,117.85,117.65,117.82,4817.0,94.5314,94.6841,94.5234,94.66,4817.0
2019-05-15 12:20:00,117.78,118.02,117.78,118.0,8590.0,94.6278,94.8207,94.6278,94.8046,8590.0
2019-05-15 12:30:00,118.04,118.05,117.91,117.97,3871.0,94.8367,94.8448,94.7323,94.7805,3871.0
2019-05-15 12:40:00,118.01,118.11,117.96,118.1,2993.0,94.8126,94.893,94.7724,94.8849,2993.0
2019-05-15 12:50:00,118.08,118.17,118.01,118.16,5239.0,94.8689,94.9412,94.8126,94.9331,5239.0
2019-05-15 13:00:00,118.17,118.17,117.94,117.95,5142.0,94.9412,94.9412,94.7564,94.7644,5142.0
2019-05-15 13:10:00,117.98,118.01,117.88,117.91,5875.0,94.7885,94.8126,94.7082,94.7323,5875.0
2019-05-15 13:20:00,117.89,117.91,117.82,117.83,1900.0,94.7162,94.7323,94.66,94.668,1900.0
2019-05-15 13:30:00,117.85,118.0,117.85,118.0,1997.0,94.6841,94.8046,94.6841,94.8046,1997.0
2019-05-15 13:40:00,118.01,118.07,117.92,118.01,5396.0,94.8126,94.8608,94.7403,94.8126,5396.0
2019-05-15 13:50:00,118.09,118.09,117.95,118.01,3717.0,94.8769,94.8769,94.7644,94.8126,3717.0
2019-05-15 14:00:00,118.02,118.05,117.93,117.93,5174.0,94.8207,94.8448,94.7483,94.7483,5174.0
2019-05-15 14:10:00,117.93,118.05,117.92,118.0,3200.0,94.7483,94.8448,94.7403,94.8046,3200.0
2019-05-15 14:20:00,118.01,118.01,117.91,117.98,5138.0,94.8126,94.8126,94.7323,94.7885,5138.0
2019-05-15 14:30:00,117.95,118.03,117.93,118.02,5517.0,94.7644,94.8287,94.7483,94.8207,5517.0
2019-05-15 14:40:00,118.07,118.1,117.94,117.94,15417.0,94.8608,94.8849,94.7564,94.7564,15417.0
2019-05-15 14:50:00,117.91,117.94,117.82,117.86,5307.0,94.7323,94.7564,94.66,94.6921,5307.0
2019-05-15 15:00:00,117.84,117.92,117.78,117.92,5860.0,94.676,94.7403,94.6278,94.7403,5860.0
2019-05-15 15:10:00,117.9,118.03,117.87,117.98,6751.0,94.7242,94.8287,94.7001,94.7885,6751.0
2019-05-15 15:20:00,118.0,118.03,117.88,117.9,9914.0,94.8046,94.8287,94.7082,94.7242,9914.0
2019-05-15 15:30:00,117.86,117.9,117.77,117.8,13283.0,94.6921,94.7242,94.6198,94.6439,13283.0
2019-05-15 15:40:00,117.79,117.8,117.65,117.65,12464.0,94.6359,94.6439,94.5234,94.5234,12464.0
2019-05-15 15:50:00,117.64,117.78,117.57,117.67,45525.0,94.5153,94.6278,94.4591,94.5395,45525.0
2019-05-16 09:30:00,117.52,118.11,117.52,118.02,10954.0,94.4189,94.893,94.4189,94.8207,10954.0
2019-05-16 09:40:00,118.09,118.21,117.77,117.77,35453.0,94.8769,94.9733,94.6198,94.6198,35453.0
2019-05-16 09:50:00,117.84,117.92,117.7,117.88,9142.0,94.676,94.7403,94.5636,94.7082,9142.0
2019-05-16 10:00:00,117.88,118.01,117.82,117.96,21459.0,94.7082,94.8126,94.66,94.7724,21459.0
2019-05-16 10:10:00,117.92,117.97,117.82,117.92,6502.0,94.7403,94.7805,94.66,94.7403,6502.0
2019-05-16 10:20:00,117.97,118.01,117.82,117.96,12342.0,94.7805,94.8126,94.66,94.7724,12342.0
2019-05-16 10:30:00,117.93,118.2,117.83,118.17,14182.0,94.7483,94.9653,94.668,94.9412,14182.0
2019-05-16 10:40:00,118.13,118.13,117.92,118.04,10034.0,94.909,94.909,94.7403,94.8367,10034.0
2019-05-16 10:50:00,118.03,118.08,117.91,117.94,13225.0,94.8287,94.8689,94.7323,94.7564,13225.0
2019-05-16 11:00:00,117.99,118.09,117.93,118.08,14556.0,94.7965,94.8769,94.7483,94.8689,14556.0
2019-05-16 11:10:00,118.07,118.16,117.93,118.13,24119.0,94.8608,94.9331,94.7483,94.909,24119.0
2019-05-16 11:20:00,118.16,118.2,118.07,118.13,35401.0,94.9331,94.9653,94.8608,94.909,35401.0
2019-05-16 11:30:00,118.13,118.27,118.12,118.2,14075.0,94.909,95.0215,94.901,94.9653,14075.0
2019-05-16 11:40:00,118.2,118.35,118.13,118.24,9112.0,94.9653,95.0858,94.909,94.9974,9112.0
2019-05-16 11:50:00,118.26,118.32,118.14,118.31,6934.0,95.0135,95.0617,94.9171,95.0536,6934.0
2019-05-16 12:00:00,118.3,118.45,118.29,118.45,4758.0,95.0456,95.1661,95.0376,95.1661,4758.0
2019-05-16 12:10:00,118.44,118.66,118.35,118.62,4087.0,95.1581,95.3348,95.0858,95.3027,4087.0
2019-05-16 12:20:00,118.62,118.67,118.52,118.56,6538.0,95.3027,95.3429,95.2224,95.2545,6538.0
2019-05-16 12:30:00,118.56,118.73,118.49,118.64,6786.0,95.2545,95.3911,95.1983,95.3188,6786.0
2019-05-16 12:40:00,118.68,118.71,118.49,118.49,5737.0,95.3509,95.375,95.1983,95.1983,5737.0
2019-05-16 12:50:00,118.51,118.6,118.49,118.6,4072.0,95.2143,95.2866,95.1983,95.2866,4072.0
2019-05-16 13:00:00,118.59,118.77,118.59,118.77,4902.0,95.2786,95.4232,95.2786,95.4232,4902.0
2019-05-16 13:10:00,118.78,118.81,118.71,118.78,4549.0,95.4313,95.4554,95.375,95.4313,4549.0
2019-05-16 13:20:00,118.78,118.78,118.55,118.57,10168.0,95.4313,95.4313,95.2465,95.2625,10168.0
2019-05-16 13:30:00,118.52,118.67,118.47,118.64,4267.0,95.2224,95.3429,95.1822,95.3188,4267.0
2019-05-16 13:40:00,118.58,118.61,118.5,118.6,3182.0,95.2706,95.2947,95.2063,95.2866,3182.0
2019-05-16 13:50:00,118.61,118.61,118.52,118.52,4952.0,95.2947,95.2947,95.2224,95.2224,4952.0
2019-05-16 14:00:00,118.47,118.52,118.47,118.51,2144.0,95.1822,95.2224,95.1822,95.2143,2144.0
2019-05-16 14:10:00,118.49,118.57,118.45,118.56,3674.0,95.1983,95.2625,95.1661,95.2545,3674.0
2019-05-16 14:20:00,118.55,118.67,118.52,118.66,6399.0,95.2465,95.3429,95.2224,95.3348,6399.0
2019-05-16 14:30:00,118.63,118.67,118.54,118.64,5794.0,95.3107,95.3429,95.2384,95.3188,5794.0
2019-05-16 14:40:00,118.62,118.65,118.53,118.54,30855.0,95.3027,95.3268,95.2304,95.2384,30855.0
2019-05-16 14:50:00,118.53,118.6,118.33,118.34,10542.0,95.2304,95.2866,95.0697,95.0777,10542.0
2019-05-16 15:00:00,118.32,118.35,118.2,118.29,8486.0,95.0617,95.0858,94.9653,95.0376,8486.0
2019-05-16 15:10:00,118.26,118.29,118.13,118.15,7384.0,95.0135,95.0376,94.909,94.9251,7384.0
2019-05-16 15:20:00,118.18,118.28,118.14,118.28,7585.0,94.9492,95.0295,94.9171,95.0295,7585.0
2019-05-16 15:30:00,118.26,118.35,118.2,118.2,16690.0,95.0135,95.0858,94.9653,94.9653,16690.0
2019-05-16 15:40:00,118.21,118.34,118.04,118.33,16722.0,94.9733,95.0777,94.8367,95.0697,16722.0
2019-05-16 15:50:00,118.32,118.35,118.17,118.35,78229.0,95.0617,95.0858,94.9412,95.0858,78229.0
2019-05-17 09:30:00,117.69,117.96,117.67,117.96,31469.0,94.5555,94.7724,94.5395,94.7724,31469.0
2019-05-17 09:40:00,117.84,117.99,117.59,117.99,2181.0,94.676,94.7965,94.4752,94.7965,2181.0
2019-05-17 09:50:00,117.99,118.14,117.66,117.8,3418.0,94.7965,94.9171,94.5314,94.6439,3418.0
2019-05-17 10:00:00,117.66,117.79,117.34,117.48,6570.0,94.5314,94.6359,94.2743,94.3868,6570.0
2019-05-17 10:10:00,117.43,117.48,117.16,117.37,4986.0,94.3466,94.3868,94.1297,94.2984,4986.0
2019-05-17 10:20:00,117.5,117.81,117.5,117.68,6642.0,94.4029,94.6519,94.4029,94.5475,6642.0
2019-05-17 10:30:00,117.74,117.8,117.57,117.63,6050.0,94.5957,94.6439,94.4591,94.5073,6050.0
2019-05-17 10:40:00,117.7,117.83,117.67,117.83,5424.0,94.5636,94.668,94.5395,94.668,5424.0
2019-05-17 10:50:00,117.86,118.01,117.78,117.92,7076.0,94.6921,94.8126,94.6278,94.7403,7076.0
2019-05-17 11:00:00,117.94,118.08,117.89,117.95,6476.0,94.7564,94.8689,94.7162,94.7644,6476.0
2019-05-17 11:10:00,117.96,118.15,117.95,118.07,9906.0,94.7724,94.9251,94.7644,94.8608,9906.0
2019-05-17 11:20:00,118.14,118.14,118.02,118.04,3082.0,94.9171,94.9171,94.8207,94.8367,3082.0
2019-05-17 11:30:00,118.06,118.15,118.03,118.06,5900.0,94.8528,94.9251,94.8287,94.8528,5900.0
2019-05-17 11:40:00,118.05,118.05,117.87,117.92,12069.0,94.8448,94.8448,94.7001,94.7403,12069.0
2019-05-17 11:50:00,117.9,117.95,117.83,117.89,7886.0,94.7242,94.7644,94.668,94.7162,7886.0
2019-05-17 12:00:00,117.85,117.91,117.66,117.67,5864.0,94.6841,94.7323,94.5314,94.5395,5864.0
2019-05-17 12:10:00,117.62,117.68,117.56,117.65,5300.0,94.4993,94.5475,94.4511,94.5234,5300.0
2019-05-17 12:20:00,117.64,117.66,117.54,117.54,5344.0,94.5153,94.5314,94.435,94.435,5344.0
2019-05-17 12:30:00,117.56,117.59,117.5,117.59,15900.0,94.4511,94.4752,94.4029,94.4752,15900.0
2019-05-17 12:40:00,117.58,117.78,117.57,117.74,7034.0,94.4671,94.6278,94.4591,94.5957,7034.0
2019-05-17 12:50:00,117.72,117.74,117.65,117.7,6612.0,94.5796,94.5957,94.5234,94.5636,6612.0
2019-05-17 13:00:00,117.71,117.81,117.67,117.79,9800.0,94.5716,94.6519,94.5395,94.6359,9800.0
2019-05-17 13:10:00,117.85,117.9,117.79,117.84,10549.0,94.6841,94.7242,94.6359,94.676,10549.0
2019-05-17 13:20:00,117.86,117.98,117.83,117.85,8359.0,94.6921,94.7885,94.668,94.6841,8359.0
2019-05-17 13:30:00,117.84,117.98,117.8,117.93,13586.0,94.676,94.7885,94.6439,94.7483,13586.0
2019-05-17 13:40:00,117.98,118.1,117.92,118.1,28367.0,94.7885,94.8849,94.7403,94.8849,28367.0
2019-05-17 13:50:00,118.09,118.12,118.04,118.12,6213.0,94.8769,94.901,94.8367,94.901,6213.0
2019-05-17 14:00:00,118.09,118.14,117.98,117.98,7619.0,94.8769,94.9171,94.7885,94.7885,7619.0
2019-05-17 14:10:00,117.99,118.01,117.81,117.84,10353.0,94.7965,94.8126,94.6519,94.676,10353.0
2019-05-17 14:20:00,117.82,117.9,117.81,117.85,8435.0,94.66,94.7242,94.6519,94.6841,8435.0
2019-05-17 14:30:00,117.84,117.86,117.77,117.84,9842.0,94.676,94.6921,94.6198,94.676,9842.0
2019-05-17 14:40:00,117.82,118.0,117.82,118.0,7200.0,94.66,94.8046,94.66,94.8046,7200.0
2019-05-17 14:50:00,118.01,118.02,117.94,117.95,7889.0,94.8126,94.8207,94.7564,94.7644,7889.0
2019-05-17 15:00:00,117.94,117.97,117.56,117.56,9805.0,94.7564,94.7805,94.4511,94.4511,9805.0
2019-05-17 15:10:00,117.53,117.75,117.52,117.72,10882.0,94.427,94.6037,94.4189,94.5796,10882.0
2019-05-17 15:20:00,117.71,118.03,117.64,118.03,15777.0,94.5716,94.8287,94.5153,94.8287,15777.0
2019-05-17 15:30:00,118.01,118.01,117.73,117.76,20179.0,94.8126,94.8126,94.5877,94.6118,20179.0
2019-05-17 15:40:00,117.75,118.08,117.59,118.07,34054.0,94.6037,94.8689,94.4752,94.8608,34054.0
2019-05-17 15:50:00,118.07,118.22,117.96,117.97,55450.0,94.8608,94.9813,94.7724,94.7805,55450.0
2019-05-20 09:30:00,117.65,117.91,116.9,117.09,25306.0,94.5234,94.7323,93.9208,94.0735,25306.0
2019-05-20 09:40:00,117.09,117.35,116.94,117.18,12137.0,94.0735,94.2824,93.9529,94.1458,12137.0
2019-05-20 09:50:00,117.17,117.34,116.86,116.94,12892.0,94.1377,94.2743,93.8887,93.9529,12892.0
2019-05-20 10:00:00,117.02,117.02,116.71,116.89,12936.0,94.0172,94.0172,93.7682,93.9128,12936.0
2019-05-20 10:10:00,116.87,117.01,116.74,116.99,31106.0,93.8967,94.0092,93.7923,93.9931,31106.0
2019-05-20 10:20:00,116.97,117.09,116.93,117.06,6510.0,93.9771,94.0735,93.9449,94.0494,6510.0
2019-05-20 10:30:00,117.03,117.12,116.89,117.12,11484.0,94.0253,94.0976,93.9128,94.0976,11484.0
2019-05-20 10:40:00,117.09,117.14,116.9,116.97,23120.0,94.0735,94.1136,93.9208,93.9771,23120.0
2019-05-20 10:50:00,116.93,117.0,116.72,116.92,4295.0,93.9449,94.0012,93.7762,93.9369,4295.0
2019-05-20 11:00:00,116.91,116.95,116.79,116.95,7506.0,93.9288,93.961,93.8324,93.961,7506.0
2019-05-20 11:10:00,116.96,117.0,116.72,116.73,5168.0,93.969,94.0012,93.7762,93.7842,5168.0
2019-05-20 11:20:00,116.72,116.75,116.46,116.46,6875.0,93.7762,93.8003,93.5673,93.5673,6875.0
2019-05-20 11:30:00,116.49,116.58,116.25,116.3,8519.0,93.5914,93.6637,93.3986,93.4388,8519.0
2019-05-20 11:40:00,116.25,116.59,116.24,116.58,4634.0,93.3986,93.6717,93.3905,93.6637,4634.0
2019-05-20 11:50:00,116.56,116.61,116.31,116.35,6970.0,93.6476,93.6878,93.4468,93.4789,6970.0
2019-05-20 12:00:00,116.36,116.53,116.36,116.53,4519.0,93.487,93.6235,93.487,93.6235,4519.0
2019-05-20 12:10:00,116.62,116.64,116.54,116.61,3366.0,93.6959,93.7119,93.6316,93.6878,3366.0
2019-05-20 12:20:00,116.63,116.66,116.56,116.56,3098.0,93.7039,93.728,93.6476,93.6476,3098.0
2019-05-20 12:30:00,116.53,116.56,116.39,116.55,7742.0,93.6235,93.6476,93.5111,93.6396,7742.0
2019-05-20 12:40:00,116.51,116.53,116.33,116.39,3911.0,93.6075,93.6235,93.4629,93.5111,3911.0
2019-05-20 12:50:00,116.38,116.45,116.22,116.31,7517.0,93.503,93.5593,93.3745,93.4468,7517.0
2019-05-20 13:00:00,116.29,116.33,116.22,116.3,6903.0,93.4307,93.4629,93.3745,93.4388,6903.0
2019-05-20 13:10:00,116.28,116.43,116.23,116.34,8163.0,93.4227,93.5432,93.3825,93.4709,8163.0
2019-05-20 13:20:00,116.33,116.34,116.06,116.15,12496.0,93.4629,93.4709,93.2459,93.3182,12496.0
2019-05-20 13:30:00,116.14,116.32,116.13,116.31,5651.0,93.3102,93.4548,93.3022,93.4468,5651.0
2019-05-20 13:40:00,116.31,116.31,116.21,116.24,12830.0,93.4468,93.4468,93.3664,93.3905,12830.0
2019-05-20 13:50:00,116.2,116.28,116.2,116.24,9433.0,93.3584,93.4227,93.3584,93.3905,9433.0
2019-05-20 14:00:00,116.31,116.31,116.17,116.28,7532.0,93.4468,93.4468,93.3343,93.4227,7532.0
2019-05-20 14:10:00,116.28,116.37,116.23,116.37,8090.0,93.4227,93.495,93.3825,93.495,8090.0
2019-05-20 14:20:00,116.35,116.42,116.27,116.27,13774.0,93.4789,93.5352,93.4147,93.4147,13774.0
2019-05-20 14:30:00,116.26,116.55,116.23,116.3,7943.0,93.4066,93.6396,93.3825,93.4388,7943.0
2019-05-20 14:40:00,116.29,116.42,116.26,116.3,5065.0,93.4307,93.5352,93.4066,93.4388,5065.0
2019-05-20 14:50:00,116.29,116.36,116.21,116.33,9856.0,93.4307,93.487,93.3664,93.4629,9856.0
2019-05-20 15:00:00,116.3,116.34,116.1,116.1,16102.0,93.4388,93.4709,93.2781,93.2781,16102.0
2019-05-20 15:10:00,116.11,116.14,115.92,115.97,23059.0,93.2861,93.3102,93.1335,93.1736,23059.0
2019-05-20 15:20:00,115.97,115.97,115.67,115.86,13717.0,93.1736,93.1736,92.9326,93.0852,13717.0
2019-05-20 15:30:00,115.94,116.26,115.83,116.18,12658.0,93.1495,93.4066,93.0611,93.3423,12658.0
2019-05-20 15:40:00,116.17,116.23,116.08,116.11,29950.0,93.3343,93.3825,93.262,93.2861,29950.0
2019-05-20 15:50:00,116.12,116.33,116.12,116.13,57707.0,93.2941,93.4629,93.2941,93.3022,57707.0
2019-05-21 09:30:00,116.69,116.86,116.31,116.86,11556.0,93.7521,93.8887,93.4468,93.8887,11556.0
2019-05-21 09:40:00,116.85,117.06,116.54,117.03,5785.0,93.8806,94.0494,93.6316,94.0253,5785.0
2019-05-21 09:50:00,117.02,117.08,116.52,116.56,35141.0,94.0172,94.0654,93.6155,93.6476,35141.0
2019-05-21 10:00:00,116.7,116.8,116.59,116.59,8883.0,93.7601,93.8405,93.6717,93.6717,8883.0
2019-05-21 10:10:00,116.63,116.75,116.55,116.7,11224.0,93.7039,93.8003,93.6396,93.7601,11224.0
2019-05-21 10:20:00,116.72,116.8,116.69,116.74,6443.0,93.7762,93.8405,93.7521,93.7923,6443.0
2019-05-21 10:30:00,116.78,116.91,116.73,116.91,39749.0,93.8244,93.9288,93.7842,93.9288,39749.0
2019-05-21 10:40:00,116.92,116.98,116.84,116.86,20516.0,93.9369,93.9851,93.8726,93.8887,20516.0
2019-05-21 10:50:00,116.86,116.9,116.81,116.89,18734.0,93.8887,93.9208,93.8485,93.9128,18734.0
2019-05-21 11:00:00,116.9,116.9,116.77,116.88,10255.0,93.9208,93.9208,93.8164,93.9047,10255.0
2019-05-21 11:10:00,116.9,117.1,116.86,117.06,13819.0,93.9208,94.0815,93.8887,94.0494,13819.0
2019-05-21 11:20:00,117.06,117.1,116.95,117.07,14557.0,94.0494,94.0815,93.961,94.0574,14557.0
2019-05-21 11:30:00,117.07,117.17,117.04,117.09,21943.0,94.0574,94.1377,94.0333,94.0735,21943.0
2019-05-21 11:40:00,117.09,117.1,116.96,117.01,5790.0,94.0735,94.0815,93.969,94.0092,5790.0
2019-05-21 11:50:00,117.05,117.09,116.82,117.03,3884.0,94.0413,94.0735,93.8565,94.0253,3884.0
2019-05-21 12:00:00,117.04,117.07,116.97,117.01,5614.0,94.0333,94.0574,93.9771,94.0092,5614.0
2019-05-21 12:10:00,117.0,117.0,116.89,116.9,4771.0,94.0012,94.0012,93.9128,93.9208,4771.0
2019-05-21 12:20:00,116.9,116.91,116.7,116.85,8375.0,93.9208,93.9288,93.7601,93.8806,8375.0
2019-05-21 12:30:00,116.84,116.87,116.78,116.78,3301.0,93.8726,93.8967,93.8244,93.8244,3301.0
2019-05-21 12:40:00,116.81,116.9,116.79,116.88,5606.0,93.8485,93.9208,93.8324,93.9047,5606.0
2019-05-21 12:50:00,116.87,116.9,116.76,116.89,4235.0,93.8967,93.9208,93.8083,93.9128,4235.0
2019-05-21 13:00:00,116.85,116.87,116.78,116.78,2700.0,93.8806,93.8967,93.8244,93.8244,2700.0
2019-05-21 13:10:00,116.76,116.78,116.71,116.73,3535.0,93.8083,93.8244,93.7682,93.7842,3535.0
2019-05-21 13:20:00,116.72,116.85,116.72,116.83,3419.0,93.7762,93.8806,93.7762,93.8646,3419.0
2019-05-21 13:30:00,116.76,116.86,116.76,116.79,7716.0,93.8083,93.8887,93.8083,93.8324,7716.0
2019-05-21 13:40:00,116.78,116.9,116.78,116.84,5946.0,93.8244,93.9208,93.8244,93.8726,5946.0
2019-05-21 13:50:00,116.84,116.9,116.82,116.88,8800.0,93.8726,93.9208,93.8565,93.9047,8800.0
2019-05-21 14:00:00,116.88,116.9,116.83,116.87,13860.0,93.9047,93.9208,93.8646,93.8967,13860.0
2019-05-21 14:10:00,116.87,117.11,116.87,117.11,41715.0,93.8967,94.0895,93.8967,94.0895,41715.0
2019-05-21 14:20:00,117.15,117.33,117.12,117.27,6793.0,94.1217,94.2663,94.0976,94.2181,6793.0
2019-05-21 14:30:00,117.16,117.4,117.12,117.4,131003.0,94.1297,94.3225,94.0976,94.3225,131003.0
2019-05-21 14:40:00,117.43,117.69,117.38,117.46,9962.0,94.3466,94.5555,94.3065,94.3707,9962.0
2019-05-21 14:50:00,117.49,117.51,117.41,117.45,4042.0,94.3948,94.4109,94.3306,94.3627,4042.0
2019-05-21 15:00:00,117.46,117.46,117.04,117.06,11411.0,94.3707,94.3707,94.0333,94.0494,11411.0
2019-05-21 15:10:00,117.01,117.14,117.01,117.12,7689.0,94.0092,94.1136,94.0092,94.0976,7689.0
2019-05-21 15:20:00,117.12,117.23,117.05,117.17,10311.0,94.0976,94.1859,94.0413,94.1377,10311.0
2019-05-21 15:30:00,117.18,117.19,117.04,117.14,11990.0,94.1458,94.1538,94.0333,94.1136,11990.0
2019-05-21 15:40:00,117.13,117.13,117.02,117.03,24435.0,94.1056,94.1056,94.0172,94.0253,24435.0
2019-05-21 15:50:00,117.02,117.08,116.84,117.03,80416.0,94.0172,94.0654,93.8726,94.0253,80416.0
2019-05-22 09:30:00,117.48,117.65,117.0,117.43,21589.0,94.3868,94.5234,94.0012,94.3466,21589.0
2019-05-22 09:40:00,117.56,117.93,117.53,117.8,12254.0,94.4511,94.7483,94.427,94.6439,12254.0
2019-05-22 09:50:00,117.77,118.05,117.7,117.94,5539.0,94.6198,94.8448,94.5636,94.7564,5539.0
2019-05-22 10:00:00,117.94,117.99,117.53,117.53,19971.0,94.7564,94.7965,94.427,94.427,19971.0
2019-05-22 10:10:00,117.58,117.85,117.39,117.76,19312.0,94.4671,94.6841,94.3145,94.6118,19312.0
2019-05-22 10:20:00,117.7,117.77,117.54,117.68,5304.0,94.5636,94.6198,94.435,94.5475,5304.0
2019-05-22 10:30:00,117.7,117.84,117.62,117.65,8266.0,94.5636,94.676,94.4993,94.5234,8266.0
2019-05-22 10:40:00,117.61,117.79,117.54,117.69,12157.0,94.4912,94.6359,94.435,94.5555,12157.0
2019-05-22 10:50:00,117.62,117.62,117.49,117.59,4286.0,94.4993,94.4993,94.3948,94.4752,4286.0
2019-05-22 11:00:00,117.54,117.66,117.53,117.53,4692.0,94.435,94.5314,94.427,94.427,4692.0
2019-05-22 11:10:00,117.59,117.72,117.53,117.65,5078.0,94.4752,94.5796,94.427,94.5234,5078.0
2019-05-22 11:20:00,117.67,117.89,117.65,117.87,9802.0,94.5395,94.7162,94.5234,94.7001,9802.0
2019-05-22 11:30:00,117.87,117.94,117.74,117.88,5172.0,94.7001,94.7564,94.5957,94.7082,5172.0
2019-05-22 11:40:00,117.91,118.16,117.85,118.05,3963.0,94.7323,94.9331,94.6841,94.8448,3963.0
2019-05-22 11:50:00,118.08,118.11,117.92,117.94,20159.0,94.8689,94.893,94.7403,94.7564,20159.0
2019-05-22 12:00:00,117.98,117.99,117.84,117.89,5074.0,94.7885,94.7965,94.676,94.7162,5074.0
2019-05-22 12:10:00,117.92,117.99,117.8,117.96,3403.0,94.7403,94.7965,94.6439,94.7724,3403.0
2019-05-22 12:20:00,117.99,117.99,117.82,117.86,4038.0,94.7965,94.7965,94.66,94.6921,4038.0
2019-05-22 12:30:00,117.9,117.93,117.84,117.92,7156.0,94.7242,94.7483,94.676,94.7403,7156.0
2019-05-22 12:40:00,117.88,117.93,117.86,117.91,3418.0,94.7082,94.7483,94.6921,94.7323,3418.0
2019-05-22 12:50:00,117.88,117.93,117.85,117.85,3869.0,94.7082,94.7483,94.6841,94.6841,3869.0
2019-05-22 13:00:00,117.86,117.86,117.65,117.76,6654.0,94.6921,94.6921,94.5234,94.6118,6654.0
2019-05-22 13:10:00,117.78,117.81,117.75,117.76,7343.0,94.6278,94.6519,94.6037,94.6118,7343.0
2019-05-22 13:20:00,117.74,117.82,117.7,117.78,6255.0,94.5957,94.66,94.5636,94.6278,6255.0
2019-05-22 13:30:00,117.81,117.93,117.81,117.87,6340.0,94.6519,94.7483,94.6519,94.7001,6340.0
2019-05-22 13:40:00,117.91,118.07,117.85,118.07,17922.0,94.7323,94.8608,94.6841,94.8608,17922.0
2019-05-22 13:50:00,118.12,118.26,118.07,118.18,5527.0,94.901,95.0135,94.8608,94.9492,5527.0
2019-05-22 14:00:00,118.16,118.26,118.13,118.26,5805.0,94.9331,95.0135,94.909,95.0135,5805.0
2019-05-22 14:10:00,118.25,118.43,118.2,118.32,11952.0,95.0054,95.1501,94.9653,95.0617,11952.0
2019-05-22 14:20:00,118.33,118.42,118.29,118.4,8893.0,95.0697,95.142,95.0376,95.126,8893.0
2019-05-22 14:30:00,118.45,118.5,118.42,118.42,7244.0,95.1661,95.2063,95.142,95.142,7244.0
2019-05-22 14:40:00,118.44,118.5,118.32,118.32,10185.0,95.1581,95.2063,95.0617,95.0617,10185.0
2019-05-22 14:50:00,118.28,118.28,118.12,118.24,6370.0,95.0295,95.0295,94.901,94.9974,6370.0
2019-05-22 15:00:00,118.27,118.36,118.17,118.24,11726.0,95.0215,95.0938,94.9412,94.9974,11726.0
2019-05-22 15:10:00,118.27,118.34,118.18,118.33,9100.0,95.0215,95.0777,94.9492,95.0697,9100.0
2019-05-22 15:20:00,118.33,118.33,118.23,118.24,10545.0,95.0697,95.0697,94.9894,94.9974,10545.0
2019-05-22 15:30:00,118.21,118.23,118.1,118.18,13013.0,94.9733,94.9894,94.8849,94.9492,13013.0
2019-05-22 15:40:00,118.18,118.24,118.13,118.21,27734.0,94.9492,94.9974,94.909,94.9733,27734.0
2019-05-22 15:50:00,118.19,118.44,118.19,118.36,95199.0,94.9572,95.1581,94.9572,95.0938,95199.0
2019-05-23 09:30:00,118.05,118.35,117.86,118.23,11352.0,94.8448,95.0858,94.6921,94.9894,11352.0
2019-05-23 09:40:00,118.25,118.41,118.17,118.32,10338.0,95.0054,95.134,94.9412,95.0617,10338.0
2019-05-23 09:50:00,118.32,118.39,118.21,118.39,18226.0,95.0617,95.1179,94.9733,95.1179,18226.0
2019-05-23 10:00:00,118.3,118.49,118.26,118.29,15295.0,95.0456,95.1983,95.0135,95.0376,15295.0
2019-05-23 10:10:00,118.28,118.67,118.26,118.66,18194.0,95.0295,95.3429,95.0135,95.3348,18194.0
2019-05-23 10:20:00,118.67,119.01,118.66,119.01,10063.0,95.3429,95.616,95.3348,95.616,10063.0
2019-05-23 10:30:00,118.96,119.15,118.79,118.96,14098.0,95.5759,95.7285,95.4393,95.5759,14098.0
2019-05-23 10:40:00,118.99,119.11,118.88,118.89,7511.0,95.6,95.6964,95.5116,95.5196,7511.0
2019-05-23 10:50:00,118.91,119.05,118.83,119.01,7253.0,95.5357,95.6482,95.4714,95.616,7253.0
2019-05-23 11:00:00,119.05,119.39,118.98,119.32,42955.0,95.6482,95.9213,95.5919,95.8651,42955.0
2019-05-23 11:10:00,119.27,119.33,119.16,119.25,8341.0,95.8249,95.8731,95.7366,95.8089,8341.0
2019-05-23 11:20:00,119.28,119.31,119.03,119.18,9049.0,95.833,95.8571,95.6321,95.7526,9049.0
2019-05-23 11:30:00,119.15,119.15,118.98,119.07,14869.0,95.7285,95.7285,95.5919,95.6643,14869.0
2019-05-23 11:40:00,119.03,119.12,119.0,119.04,32702.0,95.6321,95.7044,95.608,95.6401,32702.0
2019-05-23 11:50:00,119.04,119.09,118.86,118.9,8425.0,95.6401,95.6803,95.4955,95.5277,8425.0
2019-05-23 12:00:00,118.94,119.08,118.92,119.01,6454.0,95.5598,95.6723,95.5437,95.616,6454.0
2019-05-23 12:10:00,119.01,119.03,118.94,118.95,3650.0,95.616,95.6321,95.5598,95.5678,3650.0
2019-05-23 12:20:00,118.95,119.03,118.94,118.99,8812.0,95.5678,95.6321,95.5598,95.6,8812.0
2019-05-23 12:30:00,119.0,119.0,118.83,118.93,9787.0,95.608,95.608,95.4714,95.5518,9787.0
2019-05-23 12:40:00,118.99,118.99,118.84,118.93,3301.0,95.6,95.6,95.4795,95.5518,3301.0
2019-05-23 12:50:00,118.88,118.89,118.71,118.75,3565.0,95.5116,95.5196,95.375,95.4072,3565.0
2019-05-23 13:00:00,118.79,118.83,118.74,118.81,7383.0,95.4393,95.4714,95.3991,95.4554,7383.0
2019-05-23 13:10:00,118.81,118.81,118.65,118.66,3908.0,95.4554,95.4554,95.3268,95.3348,3908.0
2019-05-23 13:20:00,118.66,118.77,118.65,118.7,5600.0,95.3348,95.4232,95.3268,95.367,5600.0
2019-05-23 13:30:00,118.7,118.81,118.66,118.81,7050.0,95.367,95.4554,95.3348,95.4554,7050.0
2019-05-23 13:40:00,118.87,118.92,118.82,118.84,5920.0,95.5036,95.5437,95.4634,95.4795,5920.0
2019-05-23 13:50:00,118.83,118.9,118.81,118.87,3264.0,95.4714,95.5277,95.4554,95.5036,3264.0
2019-05-23 14:00:00,118.94,118.94,118.84,118.86,4748.0,95.5598,95.5598,95.4795,95.4955,4748.0
2019-05-23 14:10:00,118.84,119.1,118.83,119.07,6585.0,95.4795,95.6884,95.4714,95.6643,6585.0
2019-05-23 14:20:00,119.12,119.27,119.12,119.25,17297.0,95.7044,95.8249,95.7044,95.8089,17297.0
2019-05-23 14:30:00,119.25,119.27,119.0,119.01,15484.0,95.8089,95.8249,95.608,95.616,15484.0
2019-05-23 14:40:00,119.0,119.01,118.85,118.97,30235.0,95.608,95.616,95.4875,95.5839,30235.0
2019-05-23 14:50:00,118.96,119.04,118.89,119.04,7424.0,95.5759,95.6401,95.5196,95.6401,7424.0
2019-05-23 15:00:00,119.01,119.04,118.77,118.83,11271.0,95.616,95.6401,95.4232,95.4714,11271.0
2019-05-23 15:10:00,118.9,119.22,118.89,119.19,8883.0,95.5277,95.7848,95.5196,95.7607,8883.0
2019-05-23 15:20:00,119.23,119.61,119.21,119.52,17004.0,95.7928,96.0981,95.7767,96.0258,17004.0
2019-05-23 15:30:00,119.51,119.64,119.43,119.43,17704.0,96.0178,96.1222,95.9535,95.9535,17704.0
2019-05-23 15:40:00,119.42,119.42,119.22,119.32,30527.0,95.9455,95.9455,95.7848,95.8651,30527.0
2019-05-23 15:50:00,119.3,119.53,119.24,119.34,127129.0,95.849,96.0338,95.8008,95.8812,127129.0
2019-05-24 09:30:00,119.77,120.4,119.77,119.95,43402.0,96.2267,96.7328,96.2267,96.3713,43402.0
2019-05-24 09:40:00,119.96,120.14,119.87,119.95,33802.0,96.3793,96.5239,96.307,96.3713,33802.0
2019-05-24 09:50:00,119.94,120.16,119.86,120.1,9442.0,96.3632,96.54,96.299,96.4918,9442.0
2019-05-24 10:00:00,120.11,120.35,119.95,120.18,7395.0,96.4998,96.6926,96.3713,96.5561,7395.0
2019-05-24 10:10:00,120.17,120.57,120.16,120.49,11887.0,96.548,96.8694,96.54,96.8051,11887.0
2019-05-24 10:20:00,120.48,120.61,120.46,120.48,14878.0,96.7971,96.9015,96.781,96.7971,14878.0
2019-05-24 10:30:00,120.51,120.72,120.44,120.68,9243.0,96.8212,96.9899,96.7649,96.9578,9243.0
2019-05-24 10:40:00,120.66,120.66,120.45,120.47,16955.0,96.9417,96.9417,96.773,96.7891,16955.0
2019-05-24 10:50:00,120.48,120.61,120.34,120.34,8314.0,96.7971,96.9015,96.6846,96.6846,8314.0
2019-05-24 11:00:00,120.39,120.4,120.08,120.08,4737.0,96.7248,96.7328,96.4757,96.4757,4737.0
2019-05-24 11:10:00,120.08,120.28,120.08,120.22,3679.0,96.4757,96.6364,96.4757,96.5882,3679.0
2019-05-24 11:20:00,120.23,120.31,120.11,120.27,18135.0,96.5962,96.6605,96.4998,96.6284,18135.0
2019-05-24 11:30:00,120.28,120.37,120.2,120.33,3470.0,96.6364,96.7087,96.5721,96.6766,3470.0
2019-05-24 11:40:00,120.33,120.35,120.23,120.27,13069.0,96.6766,96.6926,96.5962,96.6284,13069.0
2019-05-24 11:50:00,120.31,120.46,120.31,120.38,7395.0,96.6605,96.781,96.6605,96.7167,7395.0
2019-05-24 12:00:00,120.32,120.41,120.18,120.33,7374.0,96.6685,96.7408,96.5561,96.6766,7374.0
2019-05-24 12:10:00,120.3,120.36,120.16,120.21,6877.0,96.6525,96.7007,96.54,96.5802,6877.0
2019-05-24 12:20:00,120.21,120.3,120.12,120.14,5583.0,96.5802,96.6525,96.5079,96.5239,5583.0
2019-05-24 12:30:00,120.09,120.2,120.0,120.0,5068.0,96.4837,96.5721,96.4114,96.4114,5068.0
2019-05-24 12:40:00,120.05,120.14,120.02,120.04,5000.0,96.4516,96.5239,96.4275,96.4436,5000.0
2019-05-24 12:50:00,120.07,120.2,120.06,120.1,9416.0,96.4677,96.5721,96.4596,96.4918,9416.0
2019-05-24 13:00:00,120.11,120.16,120.07,120.12,3911.0,96.4998,96.54,96.4677,96.5079,3911.0
2019-05-24 13:10:00,120.09,120.24,120.04,120.22,4280.0,96.4837,96.6043,96.4436,96.5882,4280.0
2019-05-24 13:20:00,120.2,120.24,120.17,120.24,2854.0,96.5721,96.6043,96.548,96.6043,2854.0
2019-05-24 13:30:00,120.24,120.26,120.13,120.26,14995.0,96.6043,96.6203,96.5159,96.6203,14995.0
2019-05-24 13:40:00,120.26,120.33,120.22,120.27,17140.0,96.6203,96.6766,96.5882,96.6284,17140.0
2019-05-24 13:50:00,120.31,120.37,120.31,120.33,5931.0,96.6605,96.7087,96.6605,96.6766,5931.0
2019-05-24 14:00:00,120.3,120.37,120.24,120.27,9846.0,96.6525,96.7087,96.6043,96.6284,9846.0
2019-05-24 14:10:00,120.25,120.25,120.16,120.21,3885.0,96.6123,96.6123,96.54,96.5802,3885.0
2019-05-24 14:20:00,120.15,120.19,120.03,120.08,5889.0,96.532,96.5641,96.4355,96.4757,5889.0
2019-05-24 14:30:00,120.1,120.22,120.07,120.18,4838.0,96.4918,96.5882,96.4677,96.5561,4838.0
2019-05-24 14:40:00,120.18,120.32,120.17,120.26,8119.0,96.5561,96.6685,96.548,96.6203,8119.0
2019-05-24 14:50:00,120.28,120.42,120.26,120.4,29514.0,96.6364,96.7489,96.6203,96.7328,29514.0
2019-05-24 15:00:00,120.38,120.52,120.3,120.42,28352.0,96.7167,96.8292,96.6525,96.7489,28352.0
2019-05-24 15:10:00,120.42,120.47,120.17,120.17,12349.0,96.7489,96.7891,96.548,96.548,12349.0
2019-05-24 15:20:00,120.15,120.38,120.11,120.31,29561.0,96.532,96.7167,96.4998,96.6605,29561.0
2019-05-24 15:30:00,120.28,120.29,120.08,120.11,13739.0,96.6364,96.6444,96.4757,96.4998,13739.0
2019-05-24 15:40:00,120.09,120.11,119.98,120.02,17039.0,96.4837,96.4998,96.3954,96.4275,17039.0
2019-05-24 15:50:00,120.04,120.06,119.87,120.0,46461.0,96.4436,96.4596,96.307,96.4114,46461.0
2019-05-28 09:30:00,120.49,120.94,120.13,120.68,30409.0,96.8051,97.1667,96.5159,96.9578,30409.0
2019-05-28 09:40:00,120.67,120.82,120.55,120.71,14474.0,96.9497,97.0703,96.8533,96.9819,14474.0
2019-05-28 09:50:00,120.71,120.84,120.65,120.83,58348.0,96.9819,97.0863,96.9337,97.0783,58348.0
2019-05-28 10:00:00,120.92,121.0,120.71,120.71,7481.0,97.1506,97.2149,96.9819,96.9819,7481.0
2019-05-28 10:10:00,120.74,120.92,120.74,120.9,13207.0,97.006,97.1506,97.006,97.1345,13207.0
2019-05-28 10:20:00,120.87,120.89,120.62,120.66,7083.0,97.1104,97.1265,96.9096,96.9417,7083.0
2019-05-28 10:30:00,120.69,120.77,120.64,120.71,8148.0,96.9658,97.0301,96.9256,96.9819,8148.0
2019-05-28 10:40:00,120.74,120.8,120.54,120.63,8960.0,97.006,97.0542,96.8453,96.9176,8960.0
2019-05-28 10:50:00,120.62,120.7,120.57,120.57,4562.0,96.9096,96.9738,96.8694,96.8694,4562.0
2019-05-28 11:00:00,120.61,120.7,120.39,120.56,14427.0,96.9015,96.9738,96.7248,96.8614,14427.0
2019-05-28 11:10:00,120.54,120.59,120.41,120.43,5370.0,96.8453,96.8855,96.7408,96.7569,5370.0
2019-05-28 11:20:00,120.43,120.53,120.39,120.39,7883.0,96.7569,96.8373,96.7248,96.7248,7883.0
2019-05-28 11:30:00,120.41,120.56,120.41,120.45,8687.0,96.7408,96.8614,96.7408,96.773,8687.0
2019-05-28 11:40:00,120.45,120.45,120.33,120.39,18610.0,96.773,96.773,96.6766,96.7248,18610.0
2019-05-28 11:50:00,120.38,120.48,120.3,120.46,3331.0,96.7167,96.7971,96.6525,96.781,3331.0
2019-05-28 12:00:00,120.47,120.54,120.46,120.5,4020.0,96.7891,96.8453,96.781,96.8132,4020.0
2019-05-28 12:10:00,120.49,120.7,120.49,120.7,4164.0,96.8051,96.9738,96.8051,96.9738,4164.0
2019-05-28 12:20:00,120.67,120.77,120.64,120.75,4853.0,96.9497,97.0301,96.9256,97.014,4853.0
2019-05-28 12:30:00,120.75,120.76,120.59,120.65,5908.0,97.014,97.022,96.8855,96.9337,5908.0
2019-05-28 12:40:00,120.62,120.69,120.53,120.66,3522.0,96.9096,96.9658,96.8373,96.9417,3522.0
2019-05-28 12:50:00,120.68,120.69,120.59,120.59,3841.0,96.9578,96.9658,96.8855,96.8855,3841.0
2019-05-28 13:00:00,120.57,120.59,120.46,120.52,3912.0,96.8694,96.8855,96.781,96.8292,3912.0
2019-05-28 13:10:00,120.53,120.57,120.44,120.5,4773.0,96.8373,96.8694,96.7649,96.8132,4773.0
2019-05-28 13:20:00,120.5,120.58,120.44,120.53,4044.0,96.8132,96.8774,96.7649,96.8373,4044.0
2019-05-28 13:30:00,120.5,120.53,120.42,120.47,8648.0,96.8132,96.8373,96.7489,96.7891,8648.0
2019-05-28 13:40:00,120.48,120.63,120.47,120.59,5329.0,96.7971,96.9176,96.7891,96.8855,5329.0
2019-05-28 13:50:00,120.59,120.63,120.51,120.63,2900.0,96.8855,96.9176,96.8212,96.9176,2900.0
2019-05-28 14:00:00,120.6,120.65,120.46,120.46,7478.0,96.8935,96.9337,96.781,96.781,7478.0
2019-05-28 14:10:00,120.47,120.53,120.37,120.41,6476.0,96.7891,96.8373,96.7087,96.7408,6476.0
2019-05-28 14:20:00,120.43,120.49,120.36,120.39,12645.0,96.7569,96.8051,96.7007,96.7248,12645.0
2019-05-28 14:30:00,120.38,120.45,120.3,120.36,42346.0,96.7167,96.773,96.6525,96.7007,42346.0
2019-05-28 14:40:00,120.37,120.39,120.23,120.27,27689.0,96.7087,96.7248,96.5962,96.6284,27689.0
2019-05-28 14:50:00,120.25,120.26,120.07,120.14,6320.0,96.6123,96.6203,96.4677,96.5239,6320.0
2019-05-28 15:00:00,120.15,120.19,119.88,119.91,12541.0,96.532,96.5641,96.315,96.3391,12541.0
2019-05-28 15:10:00,119.9,120.23,119.88,120.19,18471.0,96.3311,96.5962,96.315,96.5641,18471.0
2019-05-28 15:20:00,120.2,120.24,119.94,119.99,19751.0,96.5721,96.6043,96.3632,96.4034,19751.0
2019-05-28 15:30:00,120.01,120.05,119.48,119.6,23905.0,96.4195,96.4516,95.9937,96.0901,23905.0
2019-05-28 15:40:00,119.61,119.66,119.33,119.66,41953.0,96.0981,96.1383,95.8731,96.1383,41953.0
2019-05-28 15:50:00,119.61,119.67,119.09,119.1,118419.0,96.0981,96.1463,95.6803,95.6884,118419.0
2019-05-29 09:30:00,119.33,119.36,117.88,118.19,20844.0,95.8731,95.8972,94.7082,94.9572,20844.0
2019-05-29 09:40:00,117.96,118.11,117.85,117.93,9608.0,94.7724,94.893,94.6841,94.7483,9608.0
2019-05-29 09:50:00,117.84,118.11,117.8,118.06,5096.0,94.676,94.893,94.6439,94.8528,5096.0
2019-05-29 10:00:00,118.17,118.36,118.04,118.31,34572.0,94.9412,95.0938,94.8367,95.0536,34572.0
2019-05-29 10:10:00,118.29,118.52,118.03,118.49,12160.0,95.0376,95.2224,94.8287,95.1983,12160.0
2019-05-29 10:20:00,118.48,118.66,118.39,118.47,6639.0,95.1902,95.3348,95.1179,95.1822,6639.0
2019-05-29 10:30:00,118.48,118.84,118.48,118.76,7060.0,95.1902,95.4795,95.1902,95.4152,7060.0
2019-05-29 10:40:00,118.78,118.78,118.47,118.65,10505.0,95.4313,95.4313,95.1822,95.3268,10505.0
2019-05-29 10:50:00,118.67,118.79,118.55,118.7,14149.0,95.3429,95.4393,95.2465,95.367,14149.0
2019-05-29 11:00:00,118.73,118.79,118.4,118.45,9029.0,95.3911,95.4393,95.126,95.1661,9029.0
2019-05-29 11:10:00,118.43,118.59,118.37,118.49,6828.0,95.1501,95.2786,95.1019,95.1983,6828.0
2019-05-29 11:20:00,118.49,118.56,118.42,118.49,39808.0,95.1983,95.2545,95.142,95.1983,39808.0
2019-05-29 11:30:00,118.49,118.56,118.27,118.31,19867.0,95.1983,95.2545,95.0215,95.0536,19867.0
2019-05-29 11:40:00,118.34,118.34,117.95,117.95,12563.0,95.0777,95.0777,94.7644,94.7644,12563.0
2019-05-29 11:50:00,117.91,117.94,117.68,117.78,6143.0,94.7323,94.7564,94.5475,94.6278,6143.0
2019-05-29 12:00:00,117.75,118.07,117.68,118.07,7162.0,94.6037,94.8608,94.5475,94.8608,7162.0
2019-05-29 12:10:00,118.01,118.16,117.95,118.1,4581.0,94.8126,94.9331,94.7644,94.8849,4581.0
2019-05-29 12:20:00,118.07,118.21,117.98,118.16,7770.0,94.8608,94.9733,94.7885,94.9331,7770.0
2019-05-29 12:30:00,118.15,118.15,118.07,118.09,2902.0,94.9251,94.9251,94.8608,94.8769,2902.0
2019-05-29 12:40:00,118.1,118.12,118.0,118.06,2700.0,94.8849,94.901,94.8046,94.8528,2700.0
2019-05-29 12:50:00,118.01,118.04,117.83,117.86,4160.0,94.8126,94.8367,94.668,94.6921,4160.0
2019-05-29 13:00:00,117.85,117.92,117.59,117.92,9030.0,94.6841,94.7403,94.4752,94.7403,9030.0
2019-05-29 13:10:00,117.97,118.09,117.84,117.85,4775.0,94.7805,94.8769,94.676,94.6841,4775.0
2019-05-29 13:20:00,117.84,118.0,117.84,117.93,4354.0,94.676,94.8046,94.676,94.7483,4354.0
2019-05-29 13:30:00,117.91,117.96,117.81,117.94,5500.0,94.7323,94.7724,94.6519,94.7564,5500.0
2019-05-29 13:40:00,117.95,118.02,117.87,118.02,5945.0,94.7644,94.8207,94.7001,94.8207,5945.0
2019-05-29 13:50:00,118.01,118.06,117.81,117.81,5560.0,94.8126,94.8528,94.6519,94.6519,5560.0
2019-05-29 14:00:00,117.83,117.88,117.51,117.51,10509.0,94.668,94.7082,94.4109,94.4109,10509.0
2019-05-29 14:10:00,117.54,117.63,117.52,117.59,4738.0,94.435,94.5073,94.4189,94.4752,4738.0
2019-05-29 14:20:00,117.58,117.67,117.57,117.64,6690.0,94.4671,94.5395,94.4591,94.5153,6690.0
2019-05-29 14:30:00,117.67,117.67,117.39,117.41,8235.0,94.5395,94.5395,94.3145,94.3306,8235.0
2019-05-29 14:40:00,117.41,117.41,117.28,117.31,6322.0,94.3306,94.3306,94.2261,94.2502,6322.0
2019-05-29 14:50:00,117.29,117.29,117.1,117.18,8526.0,94.2341,94.2341,94.0815,94.1458,8526.0
2019-05-29 15:00:00,117.14,117.14,116.89,117.04,7452.0,94.1136,94.1136,93.9128,94.0333,7452.0
2019-05-29 15:10:00,117.04,117.21,117.04,117.12,12224.0,94.0333,94.1699,94.0333,94.0976,12224.0
2019-05-29 15:20:00,117.12,117.22,116.98,117.1,13023.0,94.0976,94.1779,93.9851,94.0815,13023.0
2019-05-29 15:30:00,117.06,117.58,117.06,117.47,23376.0,94.0494,94.4671,94.0494,94.3788,23376.0
2019-05-29 15:40:00,117.51,117.73,117.51,117.62,34923.0,94.4109,94.5877,94.4109,94.4993,34923.0
2019-05-29 15:50:00,117.61,117.69,117.4,117.49,78945.0,94.4912,94.5555,94.3225,94.3948,78945.0
2019-05-30 09:30:00,117.86,118.35,117.74,118.12,14028.0,94.6921,95.0858,94.5957,94.901,14028.0
2019-05-30 09:40:00,117.98,118.13,117.74,118.09,4968.0,94.7885,94.909,94.5957,94.8769,4968.0
2019-05-30 09:50:00,117.93,118.29,117.82,118.22,3668.0,94.7483,95.0376,94.66,94.9813,3668.0
2019-05-30 10:00:00,118.12,118.3,118.12,118.16,3705.0,94.901,95.0456,94.901,94.9331,3705.0
2019-05-30 10:10:00,118.17,118.34,118.1,118.28,6399.0,94.9412,95.0777,94.8849,95.0295,6399.0
2019-05-30 10:20:00,118.26,118.44,118.24,118.27,5137.0,95.0135,95.1581,94.9974,95.0215,5137.0
2019-05-30 10:30:00,118.32,118.42,118.19,118.19,3325.0,95.0617,95.142,94.9572,94.9572,3325.0
2019-05-30 10:40:00,118.15,118.21,118.04,118.06,10507.0,94.9251,94.9733,94.8367,94.8528,10507.0
2019-05-30 10:50:00,118.06,118.06,117.82,117.82,11476.0,94.8528,94.8528,94.66,94.66,11476.0
2019-05-30 11:00:00,117.86,117.94,117.78,117.8,23846.0,94.6921,94.7564,94.6278,94.6439,23846.0
2019-05-30 11:10:00,117.79,117.86,117.72,117.8,5130.0,94.6359,94.6921,94.5796,94.6439,5130.0
2019-05-30 11:20:00,117.83,117.9,117.68,117.69,5348.0,94.668,94.7242,94.5475,94.5555,5348.0
2019-05-30 11:30:00,117.7,117.71,117.47,117.59,9929.0,94.5636,94.5716,94.3788,94.4752,9929.0
2019-05-30 11:40:00,117.63,117.64,117.5,117.64,5830.0,94.5073,94.5153,94.4029,94.5153,5830.0
2019-05-30 11:50:00,117.69,117.73,117.47,117.59,7293.0,94.5555,94.5877,94.3788,94.4752,7293.0
2019-05-30 12:00:00,117.62,117.65,117.52,117.55,8771.0,94.4993,94.5234,94.4189,94.443,8771.0
2019-05-30 12:10:00,117.54,117.55,117.42,117.49,5979.0,94.435,94.443,94.3386,94.3948,5979.0
2019-05-30 12:20:00,117.48,117.56,117.44,117.48,2221.0,94.3868,94.4511,94.3547,94.3868,2221.0
2019-05-30 12:30:00,117.41,117.69,117.41,117.67,10446.0,94.3306,94.5555,94.3306,94.5395,10446.0
2019-05-30 12:40:00,117.67,117.74,117.53,117.6,13098.0,94.5395,94.5957,94.427,94.4832,13098.0
2019-05-30 12:50:00,117.64,117.75,117.56,117.67,16678.0,94.5153,94.6037,94.4511,94.5395,16678.0
2019-05-30 13:00:00,117.67,117.69,117.51,117.55,7146.0,94.5395,94.5555,94.4109,94.443,7146.0
2019-05-30 13:10:00,117.55,117.59,117.35,117.42,6918.0,94.443,94.4752,94.2824,94.3386,6918.0
2019-05-30 13:20:00,117.44,117.51,117.33,117.45,5550.0,94.3547,94.4109,94.2663,94.3627,5550.0
2019-05-30 13:30:00,117.46,117.51,117.28,117.49,9427.0,94.3707,94.4109,94.2261,94.3948,9427.0
2019-05-30 13:40:00,117.49,117.56,117.42,117.48,7393.0,94.3948,94.4511,94.3386,94.3868,7393.0
2019-05-30 13:50:00,117.48,117.57,117.48,117.52,6233.0,94.3868,94.4591,94.3868,94.4189,6233.0
2019-05-30 14:00:00,117.53,117.53,117.42,117.48,4047.0,94.427,94.427,94.3386,94.3868,4047.0
2019-05-30 14:10:00,117.5,117.54,117.4,117.52,6767.0,94.4029,94.435,94.3225,94.4189,6767.0
2019-05-30 14:20:00,117.54,117.54,117.44,117.45,4025.0,94.435,94.435,94.3547,94.3627,4025.0
2019-05-30 14:30:00,117.43,117.48,117.32,117.35,9076.0,94.3466,94.3868,94.2583,94.2824,9076.0
2019-05-30 14:40:00,117.33,117.45,117.33,117.45,7786.0,94.2663,94.3627,94.2663,94.3627,7786.0
2019-05-30 14:50:00,117.46,117.69,117.45,117.69,3617.0,94.3707,94.5555,94.3627,94.5555,3617.0
2019-05-30 15:00:00,117.7,117.72,117.5,117.52,5305.0,94.5636,94.5796,94.4029,94.4189,5305.0
2019-05-30 15:10:00,117.5,117.58,117.35,117.44,15850.0,94.4029,94.4671,94.2824,94.3547,15850.0
2019-05-30 15:20:00,117.43,117.58,117.4,117.56,10881.0,94.3466,94.4671,94.3225,94.4511,10881.0
2019-05-30 15:30:00,117.54,117.67,117.4,117.61,16568.0,94.435,94.5395,94.3225,94.4912,16568.0
2019-05-30 15:40:00,117.61,117.8,117.53,117.79,28195.0,94.4912,94.6439,94.427,94.6359,28195.0
2019-05-30 15:50:00,117.81,117.81,117.54,117.71,36993.0,94.6519,94.6519,94.435,94.5716,36993.0
2019-05-31 09:30:00,117.33,118.13,117.13,117.16,21592.0,94.2663,94.909,94.1056,94.1297,21592.0
2019-05-31 09:40:00,117.08,117.46,117.08,117.37,1777.0,94.0654,94.3707,94.0654,94.2984,1777.0
2019-05-31 09:50:00,117.4,117.76,117.4,117.71,8456.0,94.3225,94.6118,94.3225,94.5716,8456.0
2019-05-31 10:00:00,117.78,117.94,117.6,117.6,10725.0,94.6278,94.7564,94.4832,94.4832,10725.0
2019-05-31 10:10:00,117.59,117.59,117.32,117.33,4611.0,94.4752,94.4752,94.2583,94.2663,4611.0
2019-05-31 10:20:00,117.37,117.43,117.25,117.43,10331.0,94.2984,94.3466,94.202,94.3466,10331.0
2019-05-31 10:30:00,117.43,117.67,117.36,117.67,39706.0,94.3466,94.5395,94.2904,94.5395,39706.0
2019-05-31 10:40:00,117.58,117.91,117.58,117.83,5597.0,94.4671,94.7323,94.4671,94.668,5597.0
2019-05-31 10:50:00,117.84,117.95,117.73,117.88,4527.0,94.676,94.7644,94.5877,94.7082,4527.0
2019-05-31 11:00:00,117.84,117.92,117.66,117.83,18008.0,94.676,94.7403,94.5314,94.668,18008.0
2019-05-31 11:10:00,117.88,117.91,117.79,117.84,11235.0,94.7082,94.7323,94.6359,94.676,11235.0
2019-05-31 11:20:00,117.83,118.0,117.81,117.91,106827.0,94.668,94.8046,94.6519,94.7323,106827.0
2019-05-31 11:30:00,117.91,118.3,117.89,118.21,17864.0,94.7323,95.0456,94.7162,94.9733,17864.0
2019-05-31 11:40:00,118.19,118.46,118.19,118.4,7583.0,94.9572,95.1742,94.9572,95.126,7583.0
2019-05-31 11:50:00,118.39,118.49,118.36,118.43,3761.0,95.1179,95.1983,95.0938,95.1501,3761.0
2019-05-31 12:00:00,118.42,118.42,118.24,118.24,5892.0,95.142,95.142,94.9974,94.9974,5892.0
2019-05-31 12:10:00,118.25,118.25,118.05,118.05,5222.0,95.0054,95.0054,94.8448,94.8448,5222.0
2019-05-31 12:20:00,118.01,118.04,117.86,117.86,5206.0,94.8126,94.8367,94.6921,94.6921,5206.0
2019-05-31 12:30:00,117.88,118.06,117.88,117.94,3770.0,94.7082,94.8528,94.7082,94.7564,3770.0
2019-05-31 12:40:00,117.93,118.04,117.93,118.0,4362.0,94.7483,94.8367,94.7483,94.8046,4362.0
2019-05-31 12:50:00,118.01,118.06,117.96,118.0,7050.0,94.8126,94.8528,94.7724,94.8046,7050.0
2019-05-31 13:00:00,118.0,118.3,118.0,118.3,6125.0,94.8046,95.0456,94.8046,95.0456,6125.0
2019-05-31 13:10:00,118.3,118.59,118.27,118.52,7697.0,95.0456,95.2786,95.0215,95.2224,7697.0
2019-05-31 13:20:00,118.53,118.64,118.49,118.55,7860.0,95.2304,95.3188,95.1983,95.2465,7860.0
2019-05-31 13:30:00,118.54,118.57,118.46,118.56,16009.0,95.2384,95.2625,95.1742,95.2545,16009.0
2019-05-31 13:40:00,118.54,118.6,118.52,118.58,3330.0,95.2384,95.2866,95.2224,95.2706,3330.0
2019-05-31 13:50:00,118.59,118.61,118.42,118.49,6410.0,95.2786,95.2947,95.142,95.1983,6410.0
2019-05-31 14:00:00,118.53,118.53,118.34,118.41,3486.0,95.2304,95.2304,95.0777,95.134,3486.0
2019-05-31 14:10:00,118.4,118.45,118.3,118.35,20067.0,95.126,95.1661,95.0456,95.0858,20067.0
2019-05-31 14:20:00,118.35,118.37,118.17,118.17,5533.0,95.0858,95.1019,94.9412,94.9412,5533.0
2019-05-31 14:30:00,118.2,118.23,118.1,118.12,13971.0,94.9653,94.9894,94.8849,94.901,13971.0
2019-05-31 14:40:00,118.12,118.44,118.07,118.37,8800.0,94.901,95.1581,94.8608,95.1019,8800.0
2019-05-31 14:50:00,118.4,118.5,118.37,118.44,4609.0,95.126,95.2063,95.1019,95.1581,4609.0
2019-05-31 15:00:00,118.41,118.45,118.26,118.31,6281.0,95.134,95.1661,95.0135,95.0536,6281.0
2019-05-31 15:10:00,118.27,118.31,118.14,118.18,6196.0,95.0215,95.0536,94.9171,94.9492,6196.0
2019-05-31 15:20:00,118.19,118.23,117.92,117.97,13951.0,94.9572,94.9894,94.7403,94.7805,13951.0
2019-05-31 15:30:00,117.95,117.98,117.78,117.84,32670.0,94.7644,94.7885,94.6278,94.676,32670.0
2019-05-31 15:40:00,117.84,117.97,117.82,117.87,24463.0,94.676,94.7805,94.66,94.7001,24463.0
2019-05-31 15:50:00,117.82,117.87,117.61,117.72,87806.0,94.66,94.7001,94.4912,94.5796,87806.0
2019-06-03 09:30:00,118.15,120.43,118.13,118.16,18731.0,94.9251,96.7569,94.909,94.9331,18731.0
2019-06-03 09:40:00,118.18,118.18,117.39,117.39,7703.0,94.9492,94.9492,94.3145,94.3145,7703.0
2019-06-03 09:50:00,117.4,117.57,117.02,117.02,9178.0,94.3225,94.4591,94.0172,94.0172,9178.0
2019-06-03 10:00:00,117.03,117.06,116.66,116.94,20943.0,94.0253,94.0494,93.728,93.9529,20943.0
2019-06-03 10:10:00,117.0,117.03,116.8,116.87,12199.0,94.0012,94.0253,93.8405,93.8967,12199.0
2019-06-03 10:20:00,116.87,116.95,116.79,116.8,11446.0,93.8967,93.961,93.8324,93.8405,11446.0
2019-06-03 10:30:00,116.79,116.9,116.69,116.69,18947.0,93.8324,93.9208,93.7521,93.7521,18947.0
2019-06-03 10:40:00,116.69,116.7,116.34,116.37,16514.0,93.7521,93.7601,93.4709,93.495,16514.0
2019-06-03 10:50:00,116.36,116.5,116.36,116.5,17291.0,93.487,93.5994,93.487,93.5994,17291.0
2019-06-03 11:00:00,116.52,116.89,116.46,116.89,17069.0,93.6155,93.9128,93.5673,93.9128,17069.0
2019-06-03 11:10:00,116.86,116.93,116.58,116.59,44436.0,93.8887,93.9449,93.6637,93.6717,44436.0
2019-06-03 11:20:00,116.61,116.66,116.34,116.38,8152.0,93.6878,93.728,93.4709,93.503,8152.0
2019-06-03 11:30:00,116.46,116.53,116.33,116.36,6117.0,93.5673,93.6235,93.4629,93.487,6117.0
2019-06-03 11:40:00,116.38,116.41,116.14,116.2,36762.0,93.503,93.5271,93.3102,93.3584,36762.0
2019-06-03 11:50:00,116.18,116.2,115.9,115.9,33208.0,93.3423,93.3584,93.1174,93.1174,33208.0
2019-06-03 12:00:00,115.9,116.05,115.61,115.64,23898.0,93.1174,93.2379,92.8844,92.9085,23898.0
2019-06-03 12:10:00,115.64,116.0,115.61,115.96,20308.0,92.9085,93.1977,92.8844,93.1656,20308.0
2019-06-03 12:20:00,115.92,116.19,115.92,116.12,9404.0,93.1335,93.3504,93.1335,93.2941,9404.0
2019-06-03 12:30:00,116.13,116.13,115.9,115.96,12822.0,93.3022,93.3022,93.1174,93.1656,12822.0
2019-06-03 12:40:00,115.94,116.02,115.86,115.93,8442.0,93.1495,93.2138,93.0852,93.1415,8442.0
2019-06-03 12:50:00,115.95,116.02,115.74,115.74,14175.0,93.1576,93.2138,92.9888,92.9888,14175.0
2019-06-03 13:00:00,115.73,115.73,115.59,115.62,10642.0,92.9808,92.9808,92.8683,92.8924,10642.0
2019-06-03 13:10:00,115.66,115.76,115.49,115.49,27728.0,92.9246,93.0049,92.788,92.788,27728.0
2019-06-03 13:20:00,115.53,116.12,115.41,115.79,20751.0,92.8201,93.2941,92.7237,93.029,20751.0
2019-06-03 13:30:00,115.79,115.79,115.47,115.57,15717.0,93.029,93.029,92.7719,92.8523,15717.0
2019-06-03 13:40:00,115.55,115.65,115.41,115.42,15686.0,92.8362,92.9165,92.7237,92.7317,15686.0
2019-06-03 13:50:00,115.42,115.59,115.36,115.51,14254.0,92.7317,92.8683,92.6835,92.804,14254.0
2019-06-03 14:00:00,115.51,115.7,115.44,115.67,16183.0,92.804,92.9567,92.7478,92.9326,16183.0
2019-06-03 14:10:00,115.67,115.67,115.35,115.35,13888.0,92.9326,92.9326,92.6755,92.6755,13888.0
2019-06-03 14:20:00,115.4,115.43,115.25,115.26,8498.0,92.7157,92.7398,92.5952,92.6032,8498.0
2019-06-03 14:30:00,115.3,115.34,115.13,115.21,11970.0,92.6353,92.6675,92.4987,92.563,11970.0
2019-06-03 14:40:00,115.18,115.18,114.92,114.96,13786.0,92.5389,92.5389,92.33,92.3622,13786.0
2019-06-03 14:50:00,114.94,114.94,114.61,114.78,14705.0,92.3461,92.3461,92.081,92.2175,14705.0
2019-06-03 15:00:00,114.78,114.8,114.49,114.55,17042.0,92.2175,92.2336,91.9845,92.0328,17042.0
2019-06-03 15:10:00,114.48,114.72,114.39,114.46,23822.0,91.9765,92.1693,91.9042,91.9604,23822.0
2019-06-03 15:20:00,114.46,114.67,114.24,114.43,25910.0,91.9604,92.1292,91.7837,91.9363,25910.0
2019-06-03 15:30:00,114.47,114.57,114.26,114.48,44492.0,91.9685,92.0488,91.7998,91.9765,44492.0
2019-06-03 15:40:00,114.48,114.57,114.16,114.33,74270.0,91.9765,92.0488,91.7194,91.856,74270.0
2019-06-03 15:50:00,114.33,114.99,114.33,114.82,149379.0,91.856,92.3863,91.856,92.2497,149379.0
2019-06-04 09:30:00,114.79,115.05,114.15,114.2,27844.0,92.2256,92.4345,91.7114,91.7516,27844.0
2019-06-04 09:40:00,114.14,114.22,113.88,114.01,15713.0,91.7033,91.7676,91.4945,91.5989,15713.0
2019-06-04 09:50:00,114.06,114.06,113.72,113.79,12668.0,91.6391,91.6391,91.3659,91.4221,12668.0
2019-06-04 10:00:00,113.84,113.84,112.92,112.92,16022.0,91.4623,91.4623,90.7232,90.7232,16022.0
2019-06-04 10:10:00,112.98,113.14,112.83,112.86,26704.0,90.7714,90.8999,90.6509,90.675,26704.0
2019-06-04 10:20:00,112.84,112.92,112.53,112.53,12976.0,90.6589,90.7232,90.4098,90.4098,12976.0
2019-06-04 10:30:00,112.53,112.77,112.36,112.53,18901.0,90.4098,90.6027,90.2732,90.4098,18901.0
2019-06-04 10:40:00,112.52,112.53,111.9,112.06,21474.0,90.4018,90.4098,89.9037,90.0322,21474.0
2019-06-04 10:50:00,112.04,112.49,112.0,112.2,56404.0,90.0161,90.3777,89.984,90.1447,56404.0
2019-06-04 11:00:00,112.2,112.85,112.17,112.5,19006.0,90.1447,90.6669,90.1206,90.3857,19006.0
2019-06-04 11:10:00,112.47,112.7,112.41,112.51,12860.0,90.3616,90.5464,90.3134,90.3938,12860.0
2019-06-04 11:20:00,112.52,112.83,112.47,112.63,20225.0,90.4018,90.6509,90.3616,90.4902,20225.0
2019-06-04 11:30:00,112.64,112.74,112.46,112.54,18110.0,90.4982,90.5785,90.3536,90.4179,18110.0
2019-06-04 11:40:00,112.54,112.79,112.52,112.63,13048.0,90.4179,90.6187,90.4018,90.4902,13048.0
2019-06-04 11:50:00,112.63,112.72,112.52,112.66,7867.0,90.4902,90.5625,90.4018,90.5143,7867.0
2019-06-04 12:00:00,112.64,112.74,112.58,112.61,11138.0,90.4982,90.5785,90.45,90.4741,11138.0
2019-06-04 12:10:00,112.66,112.66,112.52,112.58,7949.0,90.5143,90.5143,90.4018,90.45,7949.0
2019-06-04 12:20:00,112.55,112.6,112.49,112.49,8598.0,90.4259,90.4661,90.3777,90.3777,8598.0
2019-06-04 12:30:00,112.5,112.5,112.27,112.28,10895.0,90.3857,90.3857,90.2009,90.209,10895.0
2019-06-04 12:40:00,112.26,112.32,112.11,112.31,19773.0,90.1929,90.2411,90.0724,90.2331,19773.0
2019-06-04 12:50:00,112.32,112.38,112.18,112.25,29087.0,90.2411,90.2893,90.1286,90.1849,29087.0
2019-06-04 13:00:00,112.26,112.59,112.26,112.52,19447.0,90.1929,90.458,90.1929,90.4018,19447.0
2019-06-04 13:10:00,112.56,112.7,112.5,112.53,14563.0,90.4339,90.5464,90.3857,90.4098,14563.0
2019-06-04 13:20:00,112.5,112.56,112.41,112.47,4681.0,90.3857,90.4339,90.3134,90.3616,4681.0
2019-06-04 13:30:00,112.51,112.68,112.49,112.6,10914.0,90.3938,90.5303,90.3777,90.4661,10914.0
2019-06-04 13:40:00,112.6,112.6,112.43,112.44,10516.0,90.4661,90.4661,90.3295,90.3375,10516.0
2019-06-04 13:50:00,112.46,112.53,112.43,112.48,36720.0,90.3536,90.4098,90.3295,90.3697,36720.0
2019-06-04 14:00:00,112.5,112.52,112.26,112.33,14778.0,90.3857,90.4018,90.1929,90.2491,14778.0
2019-06-04 14:10:00,112.31,112.34,112.26,112.3,8431.0,90.2331,90.2572,90.1929,90.225,8431.0
2019-06-04 14:20:00,112.29,112.36,112.2,112.36,9942.0,90.217,90.2732,90.1447,90.2732,9942.0
2019-06-04 14:30:00,112.38,112.38,112.22,112.36,12521.0,90.2893,90.2893,90.1608,90.2732,12521.0
2019-06-04 14:40:00,112.35,112.44,112.32,112.44,6870.0,90.2652,90.3375,90.2411,90.3375,6870.0
2019-06-04 14:50:00,112.43,112.52,112.3,112.44,28132.0,90.3295,90.4018,90.225,90.3375,28132.0
2019-06-04 15:00:00,112.45,112.75,112.44,112.7,16522.0,90.3456,90.5866,90.3375,90.5464,16522.0
2019-06-04 15:10:00,112.7,112.93,112.7,112.92,14973.0,90.5464,90.7312,90.5464,90.7232,14973.0
2019-06-04 15:20:00,112.95,113.14,112.95,112.97,32458.0,90.7473,90.8999,90.7473,90.7633,32458.0
2019-06-04 15:30:00,112.97,113.01,112.66,112.67,45166.0,90.7633,90.7955,90.5143,90.5223,45166.0
2019-06-04 15:40:00,112.66,112.73,112.51,112.68,84412.0,90.5143,90.5705,90.3938,90.5303,84412.0
2019-06-04 15:50:00,112.69,112.92,112.59,112.8,190885.0,90.5384,90.7232,90.458,90.6268,190885.0
2019-06-05 09:30:00,113.56,114.4,113.33,114.39,21661.0,91.2374,91.9122,91.0526,91.9042,21661.0
2019-06-05 09:40:00,114.39,114.69,114.15,114.54,21610.0,91.9042,92.1452,91.7114,92.0247,21610.0
2019-06-05 09:50:00,114.54,114.85,114.38,114.85,16685.0,92.0247,92.2738,91.8962,92.2738,16685.0
2019-06-05 10:00:00,114.75,114.8,114.22,114.45,29886.0,92.1934,92.2336,91.7676,91.9524,29886.0
2019-06-05 10:10:00,114.49,114.85,114.37,114.84,49901.0,91.9845,92.2738,91.8881,92.2657,49901.0
2019-06-05 10:20:00,114.89,115.25,114.87,115.02,36199.0,92.3059,92.5952,92.2899,92.4104,36199.0
2019-06-05 10:30:00,115.04,115.1,114.53,114.64,60753.0,92.4264,92.4746,92.0167,92.1051,60753.0
2019-06-05 10:40:00,114.62,114.64,114.32,114.32,13927.0,92.089,92.1051,91.848,91.848,13927.0
2019-06-05 10:50:00,114.31,114.44,114.07,114.34,12061.0,91.8399,91.9444,91.6471,91.864,12061.0
2019-06-05 11:00:00,114.39,114.66,114.27,114.66,14060.0,91.9042,92.1211,91.8078,92.1211,14060.0
2019-06-05 11:10:00,114.68,114.68,114.41,114.57,17295.0,92.1372,92.1372,91.9203,92.0488,17295.0
2019-06-05 11:20:00,114.67,114.81,114.52,114.78,44687.0,92.1292,92.2416,92.0087,92.2175,44687.0
2019-06-05 11:30:00,114.78,114.81,114.58,114.65,13903.0,92.2175,92.2416,92.0569,92.1131,13903.0
2019-06-05 11:40:00,114.6,114.62,114.42,114.46,11615.0,92.0729,92.089,91.9283,91.9604,11615.0
2019-06-05 11:50:00,114.55,114.61,114.5,114.57,6600.0,92.0328,92.081,91.9926,92.0488,6600.0
2019-06-05 12:00:00,114.6,114.64,114.48,114.54,14939.0,92.0729,92.1051,91.9765,92.0247,14939.0
2019-06-05 12:10:00,114.52,114.53,114.25,114.27,11301.0,92.0087,92.0167,91.7917,91.8078,11301.0
2019-06-05 12:20:00,114.29,114.4,114.17,114.4,8699.0,91.8239,91.9122,91.7275,91.9122,8699.0
2019-06-05 12:30:00,114.54,114.61,114.38,114.61,7591.0,92.0247,92.081,91.8962,92.081,7591.0
2019-06-05 12:40:00,114.61,114.75,114.58,114.65,4674.0,92.081,92.1934,92.0569,92.1131,4674.0
2019-06-05 12:50:00,114.7,114.74,114.59,114.66,9105.0,92.1533,92.1854,92.0649,92.1211,9105.0
2019-06-05 13:00:00,114.69,114.69,114.56,114.58,8668.0,92.1452,92.1452,92.0408,92.0569,8668.0
2019-06-05 13:10:00,114.57,114.65,114.47,114.55,15293.0,92.0488,92.1131,91.9685,92.0328,15293.0
2019-06-05 13:20:00,114.58,114.66,114.54,114.61,21214.0,92.0569,92.1211,92.0247,92.081,21214.0
2019-06-05 13:30:00,114.6,114.8,114.6,114.75,22570.0,92.0729,92.2336,92.0729,92.1934,22570.0
2019-06-05 13:40:00,114.73,114.86,114.67,114.8,13450.0,92.1774,92.2818,92.1292,92.2336,13450.0
2019-06-05 13:50:00,114.8,114.82,114.65,114.71,11107.0,92.2336,92.2497,92.1131,92.1613,11107.0
2019-06-05 14:00:00,114.73,114.78,114.55,114.7,25694.0,92.1774,92.2175,92.0328,92.1533,25694.0
2019-06-05 14:10:00,114.7,114.71,114.59,114.64,14076.0,92.1533,92.1613,92.0649,92.1051,14076.0
2019-06-05 14:20:00,114.62,114.75,114.61,114.69,11174.0,92.089,92.1934,92.081,92.1452,11174.0
2019-06-05 14:30:00,114.7,114.73,114.61,114.65,15223.0,92.1533,92.1774,92.081,92.1131,15223.0
2019-06-05 14:40:00,114.67,114.7,114.34,114.37,15590.0,92.1292,92.1533,91.864,91.8881,15590.0
2019-06-05 14:50:00,114.39,114.61,114.36,114.53,13059.0,91.9042,92.081,91.8801,92.0167,13059.0
2019-06-05 15:00:00,114.55,114.69,114.52,114.59,21479.0,92.0328,92.1452,92.0087,92.0649,21479.0
2019-06-05 15:10:00,114.59,114.59,114.4,114.4,20573.0,92.0649,92.0649,91.9122,91.9122,20573.0
2019-06-05 15:20:00,114.4,114.5,114.34,114.34,14741.0,91.9122,91.9926,91.864,91.864,14741.0
2019-06-05 15:30:00,114.37,114.37,113.99,114.18,28942.0,91.8881,91.8881,91.5828,91.7355,28942.0
2019-06-05 15:40:00,114.17,114.54,114.16,114.46,36339.0,91.7275,92.0247,91.7194,91.9604,36339.0
2019-06-05 15:50:00,114.45,114.9,114.45,114.87,124383.0,91.9524,92.314,91.9524,92.2899,124383.0
2019-06-06 09:30:00,116.02,116.23,115.78,115.88,52617.0,93.2138,93.3825,93.021,93.1013,52617.0
2019-06-06 09:40:00,116.0,116.09,115.33,115.44,18042.0,93.1977,93.27,92.6594,92.7478,18042.0
2019-06-06 09:50:00,115.59,115.63,115.24,115.24,17802.0,92.8683,92.9005,92.5871,92.5871,17802.0
2019-06-06 10:00:00,115.33,115.44,115.17,115.34,18671.0,92.6594,92.7478,92.5309,92.6675,18671.0
2019-06-06 10:10:00,115.27,115.81,115.23,115.71,22565.0,92.6112,93.0451,92.5791,92.9647,22565.0
2019-06-06 10:20:00,115.67,115.7,115.39,115.57,29482.0,92.9326,92.9567,92.7076,92.8523,29482.0
2019-06-06 10:30:00,115.52,115.84,115.51,115.77,33000.0,92.8121,93.0692,92.804,93.0129,33000.0
2019-06-06 10:40:00,115.79,116.16,115.76,115.85,21350.0,93.029,93.3263,93.0049,93.0772,21350.0
2019-06-06 10:50:00,115.92,116.08,115.91,115.97,10033.0,93.1335,93.262,93.1254,93.1736,10033.0
2019-06-06 11:00:00,115.9,115.9,115.43,115.52,14353.0,93.1174,93.1174,92.7398,92.8121,14353.0
2019-06-06 11:10:00,115.49,115.69,115.44,115.67,13743.0,92.788,92.9487,92.7478,92.9326,13743.0
2019-06-06 11:20:00,115.64,115.65,115.54,115.56,9373.0,92.9085,92.9165,92.8281,92.8442,9373.0
2019-06-06 11:30:00,115.58,115.64,115.5,115.63,10483.0,92.8603,92.9085,92.796,92.9005,10483.0
2019-06-06 11:40:00,115.63,115.69,115.26,115.29,16900.0,92.9005,92.9487,92.6032,92.6273,16900.0
2019-06-06 11:50:00,115.29,115.51,115.29,115.48,7954.0,92.6273,92.804,92.6273,92.7799,7954.0
2019-06-06 12:00:00,115.45,115.46,115.16,115.16,17801.0,92.7558,92.7639,92.5228,92.5228,17801.0
2019-06-06 12:10:00,115.2,115.27,115.09,115.22,12501.0,92.555,92.6112,92.4666,92.5711,12501.0
2019-06-06 12:20:00,115.19,115.19,114.82,114.87,20118.0,92.5469,92.5469,92.2497,92.2899,20118.0
2019-06-06 12:30:00,114.87,115.0,114.79,114.92,13195.0,92.2899,92.3943,92.2256,92.33,13195.0
2019-06-06 12:40:00,114.92,114.98,114.7,114.89,13349.0,92.33,92.3782,92.1533,92.3059,13349.0
2019-06-06 12:50:00,114.9,115.15,114.9,114.99,11511.0,92.314,92.5148,92.314,92.3863,11511.0
2019-06-06 13:00:00,115.03,115.27,115.01,115.22,12432.0,92.4184,92.6112,92.4023,92.5711,12432.0
2019-06-06 13:10:00,115.23,115.23,114.97,115.0,10138.0,92.5791,92.5791,92.3702,92.3943,10138.0
2019-06-06 13:20:00,115.03,115.38,115.03,115.38,7544.0,92.4184,92.6996,92.4184,92.6996,7544.0
2019-06-06 13:30:00,115.42,115.55,115.42,115.47,8675.0,92.7317,92.8362,92.7317,92.7719,8675.0
2019-06-06 13:40:00,115.48,115.6,115.47,115.55,6281.0,92.7799,92.8764,92.7719,92.8362,6281.0
2019-06-06 13:50:00,115.54,115.68,115.52,115.55,22618.0,92.8281,92.9406,92.8121,92.8362,22618.0
2019-06-06 14:00:00,115.52,115.61,115.44,115.56,12991.0,92.8121,92.8844,92.7478,92.8442,12991.0
2019-06-06 14:10:00,115.58,115.75,115.56,115.6,13193.0,92.8603,92.9969,92.8442,92.8764,13193.0
2019-06-06 14:20:00,115.6,115.77,115.53,115.62,27686.0,92.8764,93.0129,92.8201,92.8924,27686.0
2019-06-06 14:30:00,115.6,115.87,115.58,115.64,16838.0,92.8764,93.0933,92.8603,92.9085,16838.0
2019-06-06 14:40:00,115.69,115.91,115.68,115.74,16033.0,92.9487,93.1254,92.9406,92.9888,16033.0
2019-06-06 14:50:00,115.75,115.81,115.53,115.65,17105.0,92.9969,93.0451,92.8201,92.9165,17105.0
2019-06-06 15:00:00,115.66,115.7,115.43,115.45,15623.0,92.9246,92.9567,92.7398,92.7558,15623.0
2019-06-06 15:10:00,115.42,115.55,115.39,115.53,15106.0,92.7317,92.8362,92.7076,92.8201,15106.0
2019-06-06 15:20:00,115.53,115.59,115.47,115.53,20187.0,92.8201,92.8683,92.7719,92.8201,20187.0
2019-06-06 15:30:00,115.52,115.67,115.39,115.67,36946.0,92.8121,92.9326,92.7076,92.9326,36946.0
2019-06-06 15:40:00,115.67,115.68,115.54,115.64,40928.0,92.9326,92.9406,92.8281,92.9085,40928.0
2019-06-06 15:50:00,115.62,115.79,115.47,115.5,154088.0,92.8924,93.029,92.7719,92.796,154088.0
2019-06-07 09:30:00,116.19,116.52,115.93,116.52,13879.0,93.3504,93.6155,93.1415,93.6155,13879.0
2019-06-07 09:40:00,116.48,116.76,116.34,116.41,21268.0,93.5834,93.8083,93.4709,93.5271,21268.0
2019-06-07 09:50:00,116.37,116.59,116.3,116.53,5136.0,93.495,93.6717,93.4388,93.6235,5136.0
2019-06-07 10:00:00,116.47,116.53,116.27,116.5,6472.0,93.5753,93.6235,93.4147,93.5994,6472.0
2019-06-07 10:10:00,116.51,116.79,116.44,116.77,9011.0,93.6075,93.8324,93.5512,93.8164,9011.0
2019-06-07 10:20:00,116.81,117.05,116.75,116.97,10812.0,93.8485,94.0413,93.8003,93.9771,10812.0
2019-06-07 10:30:00,117.03,117.28,117.0,117.14,8872.0,94.0253,94.2261,94.0012,94.1136,8872.0
2019-06-07 10:40:00,117.14,117.27,117.03,117.25,11312.0,94.1136,94.2181,94.0253,94.202,11312.0
2019-06-07 10:50:00,117.28,117.38,117.25,117.28,9185.0,94.2261,94.3065,94.202,94.2261,9185.0
2019-06-07 11:00:00,117.31,117.31,116.95,116.97,12395.0,94.2502,94.2502,93.961,93.9771,12395.0
2019-06-07 11:10:00,116.99,117.12,116.99,117.09,5457.0,93.9931,94.0976,93.9931,94.0735,5457.0
2019-06-07 11:20:00,117.12,117.17,116.82,116.87,11171.0,94.0976,94.1377,93.8565,93.8967,11171.0
2019-06-07 11:30:00,116.84,116.87,116.69,116.69,3600.0,93.8726,93.8967,93.7521,93.7521,3600.0
2019-06-07 11:40:00,116.68,116.72,116.5,116.57,8294.0,93.7441,93.7762,93.5994,93.6557,8294.0
2019-06-07 11:50:00,116.52,116.67,116.51,116.67,8262.0,93.6155,93.736,93.6075,93.736,8262.0
2019-06-07 12:00:00,116.67,116.69,116.56,116.65,6933.0,93.736,93.7521,93.6476,93.72,6933.0
2019-06-07 12:10:00,116.62,116.74,116.54,116.6,7071.0,93.6959,93.7923,93.6316,93.6798,7071.0
2019-06-07 12:20:00,116.56,116.69,116.56,116.65,7745.0,93.6476,93.7521,93.6476,93.72,7745.0
2019-06-07 12:30:00,116.67,116.68,116.47,116.51,6605.0,93.736,93.7441,93.5753,93.6075,6605.0
2019-06-07 12:40:00,116.48,116.52,116.43,116.5,6512.0,93.5834,93.6155,93.5432,93.5994,6512.0
2019-06-07 12:50:00,116.5,116.56,116.47,116.56,12656.0,93.5994,93.6476,93.5753,93.6476,12656.0
2019-06-07 13:00:00,116.57,116.73,116.57,116.62,6206.0,93.6557,93.7842,93.6557,93.6959,6206.0
2019-06-07 13:10:00,116.65,116.67,116.56,116.65,3907.0,93.72,93.736,93.6476,93.72,3907.0
2019-06-07 13:20:00,116.66,116.67,116.45,116.5,4889.0,93.728,93.736,93.5593,93.5994,4889.0
2019-06-07 13:30:00,116.51,116.59,116.42,116.45,6510.0,93.6075,93.6717,93.5352,93.5593,6510.0
2019-06-07 13:40:00,116.45,116.52,116.4,116.42,7057.0,93.5593,93.6155,93.5191,93.5352,7057.0
2019-06-07 13:50:00,116.45,116.45,116.34,116.39,6010.0,93.5593,93.5593,93.4709,93.5111,6010.0
2019-06-07 14:00:00,116.4,116.42,116.24,116.37,8259.0,93.5191,93.5352,93.3905,93.495,8259.0
2019-06-07 14:10:00,116.36,116.44,116.32,116.38,4821.0,93.487,93.5512,93.4548,93.503,4821.0
2019-06-07 14:20:00,116.45,116.49,116.36,116.46,5395.0,93.5593,93.5914,93.487,93.5673,5395.0
2019-06-07 14:30:00,116.43,116.43,116.34,116.34,3236.0,93.5432,93.5432,93.4709,93.4709,3236.0
2019-06-07 14:40:00,116.37,116.39,116.15,116.15,8836.0,93.495,93.5111,93.3182,93.3182,8836.0
2019-06-07 14:50:00,116.16,116.24,116.06,116.2,8184.0,93.3263,93.3905,93.2459,93.3584,8184.0
2019-06-07 15:00:00,116.24,116.34,116.16,116.34,11822.0,93.3905,93.4709,93.3263,93.4709,11822.0
2019-06-07 15:10:00,116.35,116.64,116.34,116.61,6179.0,93.4789,93.7119,93.4709,93.6878,6179.0
2019-06-07 15:20:00,116.62,116.76,116.55,116.68,10408.0,93.6959,93.8083,93.6396,93.7441,10408.0
2019-06-07 15:30:00,116.7,116.7,116.36,116.44,12059.0,93.7601,93.7601,93.487,93.5512,12059.0
2019-06-07 15:40:00,116.42,116.53,116.23,116.27,22337.0,93.5352,93.6235,93.3825,93.4147,22337.0
2019-06-07 15:50:00,116.26,116.36,116.02,116.05,107265.0,93.4066,93.487,93.2138,93.2379,107265.0
2019-06-10 09:30:00,116.54,116.58,115.57,115.82,19437.0,93.6316,93.6637,92.8523,93.0531,19437.0
2019-06-10 09:40:00,115.97,116.14,115.82,116.0,9803.0,93.1736,93.3102,93.0531,93.1977,9803.0
2019-06-10 09:50:00,116.15,116.23,115.92,116.15,5160.0,93.3182,93.3825,93.1335,93.3182,5160.0
2019-06-10 10:00:00,116.1,116.18,115.98,116.02,19807.0,93.2781,93.3423,93.1817,93.2138,19807.0
2019-06-10 10:10:00,115.99,115.99,115.79,115.9,10469.0,93.1897,93.1897,93.029,93.1174,10469.0
2019-06-10 10:20:00,115.92,115.96,115.49,115.49,58677.0,93.1335,93.1656,92.788,92.788,58677.0
2019-06-10 10:30:00,115.5,115.95,115.49,115.81,13922.0,92.796,93.1576,92.788,93.0451,13922.0
2019-06-10 10:40:00,115.85,116.16,115.79,116.08,36926.0,93.0772,93.3263,93.029,93.262,36926.0
2019-06-10 10:50:00,116.08,116.22,115.94,116.16,160091.0,93.262,93.3745,93.1495,93.3263,160091.0
2019-06-10 11:00:00,116.22,116.8,116.22,116.67,8825.0,93.3745,93.8405,93.3745,93.736,8825.0
2019-06-10 11:10:00,116.63,116.68,116.54,116.58,12641.0,93.7039,93.7441,93.6316,93.6637,12641.0
2019-06-10 11:20:00,116.58,116.64,116.35,116.47,6830.0,93.6637,93.7119,93.4789,93.5753,6830.0
2019-06-10 11:30:00,116.48,116.52,116.35,116.38,4452.0,93.5834,93.6155,93.4789,93.503,4452.0
2019-06-10 11:40:00,116.41,116.61,116.39,116.56,12290.0,93.5271,93.6878,93.5111,93.6476,12290.0
2019-06-10 11:50:00,116.59,116.94,116.56,116.89,61200.0,93.6717,93.9529,93.6476,93.9128,61200.0
2019-06-10 12:00:00,116.91,116.92,116.71,116.81,29181.0,93.9288,93.9369,93.7682,93.8485,29181.0
2019-06-10 12:10:00,116.82,116.82,116.63,116.7,6097.0,93.8565,93.8565,93.7039,93.7601,6097.0
2019-06-10 12:20:00,116.73,116.87,116.65,116.7,9851.0,93.7842,93.8967,93.72,93.7601,9851.0
2019-06-10 12:30:00,116.69,116.69,116.49,116.5,10577.0,93.7521,93.7521,93.5914,93.5994,10577.0
2019-06-10 12:40:00,116.5,116.56,116.44,116.51,7110.0,93.5994,93.6476,93.5512,93.6075,7110.0
2019-06-10 12:50:00,116.48,116.83,116.48,116.83,9398.0,93.5834,93.8646,93.5834,93.8646,9398.0
2019-06-10 13:00:00,116.83,117.1,116.8,117.1,9089.0,93.8646,94.0815,93.8405,94.0815,9089.0
2019-06-10 13:10:00,117.08,117.26,117.08,117.17,6897.0,94.0654,94.21,94.0654,94.1377,6897.0
2019-06-10 13:20:00,117.14,117.22,117.11,117.13,4988.0,94.1136,94.1779,94.0895,94.1056,4988.0
2019-06-10 13:30:00,117.14,117.17,117.08,117.13,4198.0,94.1136,94.1377,94.0654,94.1056,4198.0
2019-06-10 13:40:00,117.13,117.31,117.13,117.26,11428.0,94.1056,94.2502,94.1056,94.21,11428.0
2019-06-10 13:50:00,117.31,117.35,117.19,117.23,7624.0,94.2502,94.2824,94.1538,94.1859,7624.0
2019-06-10 14:00:00,117.26,117.26,117.05,117.09,6967.0,94.21,94.21,94.0413,94.0735,6967.0
2019-06-10 14:10:00,117.08,117.12,117.03,117.06,6226.0,94.0654,94.0976,94.0253,94.0494,6226.0
2019-06-10 14:20:00,117.06,117.07,116.83,116.88,16640.0,94.0494,94.0574,93.8646,93.9047,16640.0
2019-06-10 14:30:00,116.87,117.0,116.83,116.84,26775.0,93.8967,94.0012,93.8646,93.8726,26775.0
2019-06-10 14:40:00,116.83,117.07,116.81,117.06,48927.0,93.8646,94.0574,93.8485,94.0494,48927.0
2019-06-10 14:50:00,117.02,117.18,117.02,117.12,7215.0,94.0172,94.1458,94.0172,94.0976,7215.0
2019-06-10 15:00:00,117.14,117.16,116.97,117.09,15605.0,94.1136,94.1297,93.9771,94.0735,15605.0
2019-06-10 15:10:00,117.07,117.07,116.91,116.98,8533.0,94.0574,94.0574,93.9288,93.9851,8533.0
2019-06-10 15:20:00,117.0,117.05,116.95,116.98,16142.0,94.0012,94.0413,93.961,93.9851,16142.0
2019-06-10 15:30:00,116.97,117.07,116.92,117.0,21331.0,93.9771,94.0574,93.9369,94.0012,21331.0
2019-06-10 15:40:00,116.98,117.06,116.91,116.92,25604.0,93.9851,94.0494,93.9288,93.9369,25604.0
2019-06-10 15:50:00,116.9,117.0,116.82,116.88,72199.0,93.9208,94.0012,93.8565,93.9047,72199.0
2019-06-11 09:30:00,117.45,118.38,117.32,118.38,72363.0,94.3627,95.1099,94.2583,95.1099,72363.0
2019-06-11 09:40:00,118.29,118.61,117.84,118.61,39276.0,95.0376,95.2947,94.676,95.2947,39276.0
2019-06-11 09:50:00,118.67,119.15,118.62,118.97,46379.0,95.3429,95.7285,95.3027,95.5839,46379.0
2019-06-11 10:00:00,118.97,119.35,118.88,119.0,34216.0,95.5839,95.8892,95.5116,95.608,34216.0
2019-06-11 10:10:00,119.03,119.12,118.72,118.73,42356.0,95.6321,95.7044,95.3831,95.3911,42356.0
2019-06-11 10:20:00,118.72,118.93,118.45,118.87,27780.0,95.3831,95.5518,95.1661,95.5036,27780.0
2019-06-11 10:30:00,118.83,118.87,118.48,118.79,46526.0,95.4714,95.5036,95.1902,95.4393,46526.0
2019-06-11 10:40:00,118.84,119.1,118.64,118.64,22365.0,95.4795,95.6884,95.3188,95.3188,22365.0
2019-06-11 10:50:00,118.63,119.18,118.59,118.61,30929.0,95.3107,95.7526,95.2786,95.2947,30929.0
2019-06-11 11:00:00,118.61,119.0,118.54,118.95,36249.0,95.2947,95.608,95.2384,95.5678,36249.0
2019-06-11 11:10:00,118.98,119.05,118.83,118.96,24025.0,95.5919,95.6482,95.4714,95.5759,24025.0
2019-06-11 11:20:00,118.97,118.97,118.76,118.85,13046.0,95.5839,95.5839,95.4152,95.4875,13046.0
2019-06-11 11:30:00,118.78,118.84,118.57,118.79,32844.0,95.4313,95.4795,95.2625,95.4393,32844.0
2019-06-11 11:40:00,118.77,118.96,118.71,118.94,22969.0,95.4232,95.5759,95.375,95.5598,22969.0
2019-06-11 11:50:00,118.92,118.99,118.87,118.98,9648.0,95.5437,95.6,95.5036,95.5919,9648.0
2019-06-11 12:00:00,118.97,118.99,118.66,118.66,14764.0,95.5839,95.6,95.3348,95.3348,14764.0
2019-06-11 12:10:00,118.65,118.73,118.63,118.66,27438.0,95.3268,95.3911,95.3107,95.3348,27438.0
2019-06-11 12:20:00,118.66,118.76,118.63,118.71,12516.0,95.3348,95.4152,95.3107,95.375,12516.0
2019-06-11 12:30:00,118.71,119.1,118.71,119.05,16301.0,95.375,95.6884,95.375,95.6482,16301.0
2019-06-11 12:40:00,119.05,119.06,118.91,118.91,10088.0,95.6482,95.6562,95.5357,95.5357,10088.0
2019-06-11 12:50:00,118.84,118.89,118.8,118.82,8764.0,95.4795,95.5196,95.4473,95.4634,8764.0
2019-06-11 13:00:00,118.75,118.87,118.62,118.72,16850.0,95.4072,95.5036,95.3027,95.3831,16850.0
2019-06-11 13:10:00,118.7,118.78,118.67,118.72,8300.0,95.367,95.4313,95.3429,95.3831,8300.0
2019-06-11 13:20:00,118.7,118.79,118.68,118.69,18021.0,95.367,95.4393,95.3509,95.3589,18021.0
2019-06-11 13:30:00,118.69,118.85,118.68,118.77,14483.0,95.3589,95.4875,95.3509,95.4232,14483.0
2019-06-11 13:40:00,118.77,118.86,118.69,118.75,16612.0,95.4232,95.4955,95.3589,95.4072,16612.0
2019-06-11 13:50:00,118.76,118.96,118.73,118.93,21853.0,95.4152,95.5759,95.3911,95.5518,21853.0
2019-06-11 14:00:00,118.92,119.28,118.91,119.27,16368.0,95.5437,95.833,95.5357,95.8249,16368.0
2019-06-11 14:10:00,119.29,119.45,119.26,119.32,34901.0,95.841,95.9696,95.8169,95.8651,34901.0
2019-06-11 14:20:00,119.33,119.52,119.31,119.43,17850.0,95.8731,96.0258,95.8571,95.9535,17850.0
2019-06-11 14:30:00,119.37,119.37,118.97,119.02,8891.0,95.9053,95.9053,95.5839,95.6241,8891.0
2019-06-11 14:40:00,119.02,119.02,118.84,118.93,11717.0,95.6241,95.6241,95.4795,95.5518,11717.0
2019-06-11 14:50:00,118.94,118.95,118.66,118.69,14849.0,95.5598,95.5678,95.3348,95.3589,14849.0
2019-06-11 15:00:00,118.69,118.81,118.64,118.73,18094.0,95.3589,95.4554,95.3188,95.3911,18094.0
2019-06-11 15:10:00,118.74,118.88,118.71,118.87,28208.0,95.3991,95.5116,95.375,95.5036,28208.0
2019-06-11 15:20:00,118.88,119.04,118.78,119.01,23903.0,95.5116,95.6401,95.4313,95.616,23903.0
2019-06-11 15:30:00,118.99,119.1,118.88,119.04,49473.0,95.6,95.6884,95.5116,95.6401,49473.0
2019-06-11 15:40:00,119.03,119.12,118.91,119.07,47564.0,95.6321,95.7044,95.5357,95.6643,47564.0
2019-06-11 15:50:00,119.08,119.42,119.06,119.22,120469.0,95.6723,95.9455,95.6562,95.7848,120469.0
2019-06-12 09:30:00,119.45,119.96,118.78,118.95,21286.0,95.9696,96.3793,95.4313,95.5678,21286.0
2019-06-12 09:40:00,118.97,119.45,118.84,119.0,10523.0,95.5839,95.9696,95.4795,95.608,10523.0
2019-06-12 09:50:00,118.93,119.25,118.86,119.17,51793.0,95.5518,95.8089,95.4955,95.7446,51793.0
2019-06-12 10:00:00,119.12,119.15,118.88,119.05,43544.0,95.7044,95.7285,95.5116,95.6482,43544.0
2019-06-12 10:10:00,119.05,119.24,119.03,119.12,16753.0,95.6482,95.8008,95.6321,95.7044,16753.0
2019-06-12 10:20:00,119.11,119.19,119.01,119.12,53950.0,95.6964,95.7607,95.616,95.7044,53950.0
2019-06-12 10:30:00,119.13,119.25,119.06,119.18,19702.0,95.7125,95.8089,95.6562,95.7526,19702.0
2019-06-12 10:40:00,119.23,119.44,119.19,119.37,18611.0,95.7928,95.9615,95.7607,95.9053,18611.0
2019-06-12 10:50:00,119.42,119.52,119.36,119.37,21244.0,95.9455,96.0258,95.8972,95.9053,21244.0
2019-06-12 11:00:00,119.35,119.37,119.21,119.29,13816.0,95.8892,95.9053,95.7767,95.841,13816.0
2019-06-12 11:10:00,119.31,119.31,119.23,119.27,6081.0,95.8571,95.8571,95.7928,95.8249,6081.0
2019-06-12 11:20:00,119.3,119.34,119.15,119.15,15710.0,95.849,95.8812,95.7285,95.7285,15710.0
2019-06-12 11:30:00,119.16,119.48,119.15,119.48,7851.0,95.7366,95.9937,95.7285,95.9937,7851.0
2019-06-12 11:40:00,119.46,119.59,119.44,119.47,9134.0,95.9776,96.082,95.9615,95.9856,9134.0
2019-06-12 11:50:00,119.47,119.49,119.23,119.33,14070.0,95.9856,96.0017,95.7928,95.8731,14070.0
2019-06-12 12:00:00,119.34,119.55,119.34,119.53,13564.0,95.8812,96.0499,95.8812,96.0338,13564.0
2019-06-12 12:10:00,119.54,119.61,119.43,119.47,13180.0,96.0419,96.0981,95.9535,95.9856,13180.0
2019-06-12 12:20:00,119.46,119.54,119.46,119.5,8683.0,95.9776,96.0419,95.9776,96.0097,8683.0
2019-06-12 12:30:00,119.5,119.67,119.48,119.57,15279.0,96.0097,96.1463,95.9937,96.066,15279.0
2019-06-12 12:40:00,119.58,119.7,119.52,119.7,8527.0,96.074,96.1704,96.0258,96.1704,8527.0
2019-06-12 12:50:00,119.72,119.72,119.6,119.64,11798.0,96.1865,96.1865,96.0901,96.1222,11798.0
2019-06-12 13:00:00,119.63,119.73,119.61,119.72,8491.0,96.1142,96.1945,96.0981,96.1865,8491.0
2019-06-12 13:10:00,119.7,119.7,119.48,119.58,25559.0,96.1704,96.1704,95.9937,96.074,25559.0
2019-06-12 13:20:00,119.59,119.65,119.53,119.62,29985.0,96.082,96.1302,96.0338,96.1061,29985.0
2019-06-12 13:30:00,119.61,119.62,119.47,119.51,17375.0,96.0981,96.1061,95.9856,96.0178,17375.0
2019-06-12 13:40:00,119.5,119.54,119.42,119.42,19396.0,96.0097,96.0419,95.9455,95.9455,19396.0
2019-06-12 13:50:00,119.44,119.47,119.33,119.33,7750.0,95.9615,95.9856,95.8731,95.8731,7750.0
2019-06-12 14:00:00,119.33,119.4,119.29,119.33,8876.0,95.8731,95.9294,95.841,95.8731,8876.0
2019-06-12 14:10:00,119.33,119.42,119.3,119.33,9037.0,95.8731,95.9455,95.849,95.8731,9037.0
2019-06-12 14:20:00,119.33,119.42,119.33,119.41,4543.0,95.8731,95.9455,95.8731,95.9374,4543.0
2019-06-12 14:30:00,119.41,119.48,119.37,119.41,13963.0,95.9374,95.9937,95.9053,95.9374,13963.0
2019-06-12 14:40:00,119.42,119.54,119.38,119.53,10082.0,95.9455,96.0419,95.9133,96.0338,10082.0
2019-06-12 14:50:00,119.51,119.58,119.48,119.5,12415.0,96.0178,96.074,95.9937,96.0097,12415.0
2019-06-12 15:00:00,119.48,119.54,119.37,119.38,13197.0,95.9937,96.0419,95.9053,95.9133,13197.0
2019-06-12 15:10:00,119.36,119.49,119.29,119.47,19910.0,95.8972,96.0017,95.841,95.9856,19910.0
2019-06-12 15:20:00,119.46,119.5,119.31,119.31,18666.0,95.9776,96.0097,95.8571,95.8571,18666.0
2019-06-12 15:30:00,119.3,119.4,119.23,119.31,42715.0,95.849,95.9294,95.7928,95.8571,42715.0
2019-06-12 15:40:00,119.3,119.41,119.24,119.4,64690.0,95.849,95.9374,95.8008,95.9294,64690.0
2019-06-12 15:50:00,119.4,119.44,119.24,119.42,137793.0,95.9294,95.9615,95.8008,95.9455,137793.0
2019-06-13 09:30:00,118.27,119.14,118.27,118.94,18938.0,95.8843,96.5896,95.8843,96.4274,18938.0
2019-06-13 09:40:00,118.96,119.09,118.47,118.51,13434.0,96.4437,96.549,96.0464,96.0788,13434.0
2019-06-13 09:50:00,118.57,119.09,118.55,119.0,26531.0,96.1275,96.549,96.1113,96.4761,26531.0
2019-06-13 10:00:00,118.96,118.99,118.34,118.47,14078.0,96.4437,96.468,95.941,96.0464,14078.0
2019-06-13 10:10:00,118.44,118.61,118.43,118.5,8385.0,96.0221,96.1599,96.014,96.0707,8385.0
2019-06-13 10:20:00,118.59,119.1,118.59,119.01,22570.0,96.1437,96.5572,96.1437,96.4842,22570.0
2019-06-13 10:30:00,118.98,118.98,118.58,118.77,9934.0,96.4599,96.4599,96.1356,96.2896,9934.0
2019-06-13 10:40:00,118.69,118.81,118.66,118.7,22738.0,96.2248,96.322,96.2004,96.2329,22738.0
2019-06-13 10:50:00,118.7,118.73,118.38,118.39,32060.0,96.2329,96.2572,95.9734,95.9815,32060.0
2019-06-13 11:00:00,118.43,118.44,118.21,118.39,9939.0,96.014,96.0221,95.8356,95.9815,9939.0
2019-06-13 11:10:00,118.4,118.52,118.39,118.47,10012.0,95.9896,96.0869,95.9815,96.0464,10012.0
2019-06-13 11:20:00,118.52,118.63,118.47,118.58,12746.0,96.0869,96.1761,96.0464,96.1356,12746.0
2019-06-13 11:30:00,118.57,118.61,118.47,118.57,15787.0,96.1275,96.1599,96.0464,96.1275,15787.0
2019-06-13 11:40:00,118.57,118.59,118.47,118.59,7085.0,96.1275,96.1437,96.0464,96.1437,7085.0
2019-06-13 11:50:00,118.56,118.81,118.53,118.81,8214.0,96.1194,96.322,96.095,96.322,8214.0
2019-06-13 12:00:00,118.84,118.87,118.78,118.79,6314.0,96.3464,96.3707,96.2977,96.3058,6314.0
2019-06-13 12:10:00,118.79,118.79,118.59,118.59,5700.0,96.3058,96.3058,96.1437,96.1437,5700.0
2019-06-13 12:20:00,118.57,118.82,118.57,118.78,10837.0,96.1275,96.3301,96.1275,96.2977,10837.0
2019-06-13 12:30:00,118.79,118.97,118.78,118.82,21274.0,96.3058,96.4518,96.2977,96.3301,21274.0
2019-06-13 12:40:00,118.84,118.92,118.79,118.89,13867.0,96.3464,96.4112,96.3058,96.3869,13867.0
2019-06-13 12:50:00,118.87,118.97,118.83,118.94,5740.0,96.3707,96.4518,96.3383,96.4274,5740.0
2019-06-13 13:00:00,118.99,119.05,118.95,119.0,6252.0,96.468,96.5166,96.4355,96.4761,6252.0
2019-06-13 13:10:00,119.01,119.01,118.84,118.85,8062.0,96.4842,96.4842,96.3464,96.3545,8062.0
2019-06-13 13:20:00,118.86,118.93,118.85,118.9,7376.0,96.3626,96.4193,96.3545,96.395,7376.0
2019-06-13 13:30:00,118.92,118.92,118.72,118.78,11458.0,96.4112,96.4112,96.2491,96.2977,11458.0
2019-06-13 13:40:00,118.77,118.85,118.75,118.79,14591.0,96.2896,96.3545,96.2734,96.3058,14591.0
2019-06-13 13:50:00,118.79,118.8,118.69,118.69,3912.0,96.3058,96.3139,96.2248,96.2248,3912.0
2019-06-13 14:00:00,118.69,118.71,118.57,118.58,7917.0,96.2248,96.241,96.1275,96.1356,7917.0
2019-06-13 14:10:00,118.59,118.75,118.56,118.7,27546.0,96.1437,96.2734,96.1194,96.2329,27546.0
2019-06-13 14:20:00,118.72,118.74,118.63,118.66,10605.0,96.2491,96.2653,96.1761,96.2004,10605.0
2019-06-13 14:30:00,118.69,118.74,118.65,118.66,4462.0,96.2248,96.2653,96.1923,96.2004,4462.0
2019-06-13 14:40:00,118.66,118.73,118.65,118.71,12754.0,96.2004,96.2572,96.1923,96.241,12754.0
2019-06-13 14:50:00,118.71,118.83,118.67,118.7,8926.0,96.241,96.3383,96.2085,96.2329,8926.0
2019-06-13 15:00:00,118.69,118.75,118.68,118.7,27778.0,96.2248,96.2734,96.2166,96.2329,27778.0
2019-06-13 15:10:00,118.72,118.77,118.53,118.65,66343.0,96.2491,96.2896,96.095,96.1923,66343.0
2019-06-13 15:20:00,118.65,118.73,118.64,118.67,18212.0,96.1923,96.2572,96.1842,96.2085,18212.0
2019-06-13 15:30:00,118.67,118.83,118.63,118.82,30498.0,96.2085,96.3383,96.1761,96.3301,30498.0
2019-06-13 15:40:00,118.8,118.83,118.68,118.76,29905.0,96.3139,96.3383,96.2166,96.2815,29905.0
2019-06-13 15:50:00,118.74,119.03,118.73,118.98,89632.0,96.2653,96.5004,96.2572,96.4599,89632.0
2019-06-14 09:30:00,118.71,119.32,118.64,118.69,12166.0,96.241,96.7355,96.1842,96.2248,12166.0
2019-06-14 09:40:00,118.77,118.82,118.5,118.72,19354.0,96.2896,96.3301,96.0707,96.2491,19354.0
2019-06-14 09:50:00,118.72,119.6,118.68,119.32,9490.0,96.2491,96.9625,96.2166,96.7355,9490.0
2019-06-14 10:00:00,119.36,119.57,119.27,119.56,11200.0,96.7679,96.9382,96.695,96.9301,11200.0
2019-06-14 10:10:00,119.64,120.11,119.64,119.96,7110.0,96.9949,97.376,96.9949,97.2544,7110.0
2019-06-14 10:20:00,119.96,120.08,119.52,119.64,4680.0,97.2544,97.3517,96.8977,96.9949,4680.0
2019-06-14 10:30:00,119.63,119.71,119.53,119.63,6980.0,96.9868,97.0517,96.9058,96.9868,6980.0
2019-06-14 10:40:00,119.59,119.69,119.48,119.51,11004.0,96.9544,97.0355,96.8652,96.8895,11004.0
2019-06-14 10:50:00,119.49,119.6,119.4,119.5,16553.0,96.8733,96.9625,96.8004,96.8814,16553.0
2019-06-14 11:00:00,119.46,119.5,119.23,119.39,6012.0,96.849,96.8814,96.6625,96.7923,6012.0
2019-06-14 11:10:00,119.37,119.37,119.19,119.23,7581.0,96.776,96.776,96.6301,96.6625,7581.0
2019-06-14 11:20:00,119.25,119.34,119.22,119.28,3726.0,96.6788,96.7517,96.6544,96.7031,3726.0
2019-06-14 11:30:00,119.29,119.46,119.21,119.27,5340.0,96.7112,96.849,96.6463,96.695,5340.0
2019-06-14 11:40:00,119.29,119.34,119.12,119.15,3708.0,96.7112,96.7517,96.5734,96.5977,3708.0
2019-06-14 11:50:00,119.15,119.23,118.95,119.09,11354.0,96.5977,96.6625,96.4355,96.549,11354.0
2019-06-14 12:00:00,119.17,119.27,119.12,119.19,6073.0,96.6139,96.695,96.5734,96.6301,6073.0
2019-06-14 12:10:00,119.19,119.28,119.05,119.28,9191.0,96.6301,96.7031,96.5166,96.7031,9191.0
2019-06-14 12:20:00,119.28,119.41,119.28,119.4,4059.0,96.7031,96.8085,96.7031,96.8004,4059.0
2019-06-14 12:30:00,119.4,119.48,119.4,119.47,3600.0,96.8004,96.8652,96.8004,96.8571,3600.0
2019-06-14 12:40:00,119.46,119.52,119.46,119.51,3488.0,96.849,96.8977,96.849,96.8895,3488.0
2019-06-14 12:50:00,119.51,119.54,119.4,119.47,5162.0,96.8895,96.9139,96.8004,96.8571,5162.0
2019-06-14 13:00:00,119.46,119.54,119.42,119.51,14183.0,96.849,96.9139,96.8166,96.8895,14183.0
2019-06-14 13:10:00,119.54,119.54,119.25,119.32,6109.0,96.9139,96.9139,96.6788,96.7355,6109.0
2019-06-14 13:20:00,119.35,119.4,119.17,119.21,14359.0,96.7598,96.8004,96.6139,96.6463,14359.0
2019-06-14 13:30:00,119.22,119.29,119.09,119.09,20384.0,96.6544,96.7112,96.549,96.549,20384.0
2019-06-14 13:40:00,119.08,119.26,119.04,119.25,28176.0,96.5409,96.6869,96.5085,96.6788,28176.0
2019-06-14 13:50:00,119.24,119.29,119.15,119.15,4796.0,96.6707,96.7112,96.5977,96.5977,4796.0
2019-06-14 14:00:00,119.14,119.28,119.13,119.25,6721.0,96.5896,96.7031,96.5815,96.6788,6721.0
2019-06-14 14:10:00,119.24,119.28,119.23,119.27,5396.0,96.6707,96.7031,96.6625,96.695,5396.0
2019-06-14 14:20:00,119.25,119.27,119.15,119.25,6962.0,96.6788,96.695,96.5977,96.6788,6962.0
2019-06-14 14:30:00,119.25,119.49,119.25,119.43,7710.0,96.6788,96.8733,96.6788,96.8247,7710.0
2019-06-14 14:40:00,119.44,119.48,119.39,119.41,5075.0,96.8328,96.8652,96.7923,96.8085,5075.0
2019-06-14 14:50:00,119.39,119.46,119.36,119.45,5550.0,96.7923,96.849,96.7679,96.8409,5550.0
2019-06-14 15:00:00,119.41,119.51,119.39,119.49,9933.0,96.8085,96.8895,96.7923,96.8733,9933.0
2019-06-14 15:10:00,119.49,119.78,119.48,119.75,14252.0,96.8733,97.1084,96.8652,97.0841,14252.0
2019-06-14 15:20:00,119.76,119.89,119.75,119.86,12134.0,97.0922,97.1976,97.0841,97.1733,12134.0
2019-06-14 15:30:00,119.86,120.05,119.86,119.99,19420.0,97.1733,97.3273,97.1733,97.2787,19420.0
2019-06-14 15:40:00,119.98,120.07,119.85,120.02,24873.0,97.2706,97.3436,97.1652,97.303,24873.0
2019-06-14 15:50:00,120.04,120.08,119.77,119.77,69040.0,97.3192,97.3517,97.1003,97.1003,69040.0
2019-06-17 09:30:00,120.11,121.29,120.11,120.97,18642.0,97.376,98.3326,97.376,98.0732,18642.0
2019-06-17 09:40:00,121.1,121.39,121.03,121.22,9565.0,98.1786,98.4137,98.1218,98.2759,9565.0
2019-06-17 09:50:00,121.16,121.22,120.8,120.8,6737.0,98.2272,98.2759,97.9354,97.9354,6737.0
2019-06-17 10:00:00,120.93,121.15,120.72,121.1,14810.0,98.0408,98.2191,97.8705,98.1786,14810.0
2019-06-17 10:10:00,121.15,121.86,121.15,121.86,12634.0,98.2191,98.7947,98.2191,98.7947,12634.0
2019-06-17 10:20:00,121.82,122.13,121.78,122.02,29919.0,98.7623,99.0136,98.7299,98.9245,29919.0
2019-06-17 10:30:00,121.96,122.04,121.83,121.89,13170.0,98.8758,98.9407,98.7704,98.8191,13170.0
2019-06-17 10:40:00,121.84,121.98,121.67,121.67,14210.0,98.7785,98.892,98.6407,98.6407,14210.0
2019-06-17 10:50:00,121.72,122.07,121.72,122.05,16255.0,98.6812,98.965,98.6812,98.9488,16255.0
2019-06-17 11:00:00,122.03,122.11,121.84,121.99,15991.0,98.9326,98.9974,98.7785,98.9001,15991.0
2019-06-17 11:10:00,121.99,122.1,121.9,122.09,21303.0,98.9001,98.9893,98.8272,98.9812,21303.0
2019-06-17 11:20:00,122.09,122.22,122.03,122.06,14441.0,98.9812,99.0866,98.9326,98.9569,14441.0
2019-06-17 11:30:00,122.08,122.08,121.76,121.84,11331.0,98.9731,98.9731,98.7137,98.7785,11331.0
2019-06-17 11:40:00,121.83,121.85,121.76,121.8,12953.0,98.7704,98.7866,98.7137,98.7461,12953.0
2019-06-17 11:50:00,121.79,121.84,121.62,121.81,9440.0,98.738,98.7785,98.6002,98.7542,9440.0
2019-06-17 12:00:00,121.8,121.95,121.8,121.85,10686.0,98.7461,98.8677,98.7461,98.7866,10686.0
2019-06-17 12:10:00,121.86,122.11,121.86,122.1,12273.0,98.7947,98.9974,98.7947,98.9893,12273.0
2019-06-17 12:20:00,122.08,122.13,121.79,121.83,7052.0,98.9731,99.0136,98.738,98.7704,7052.0
2019-06-17 12:30:00,121.83,121.97,121.74,121.97,8348.0,98.7704,98.8839,98.6975,98.8839,8348.0
2019-06-17 12:40:00,121.97,122.02,121.92,121.98,9082.0,98.8839,98.9245,98.8434,98.892,9082.0
2019-06-17 12:50:00,121.99,122.17,121.97,122.12,6508.0,98.9001,99.0461,98.8839,99.0055,6508.0
2019-06-17 13:00:00,122.13,122.24,122.13,122.21,11201.0,99.0136,99.1028,99.0136,99.0785,11201.0
2019-06-17 13:10:00,122.23,122.26,122.08,122.21,23631.0,99.0947,99.119,98.9731,99.0785,23631.0
2019-06-17 13:20:00,122.2,122.34,122.19,122.27,17136.0,99.0704,99.1839,99.0623,99.1271,17136.0
2019-06-17 13:30:00,122.19,122.42,122.09,122.4,22461.0,99.0623,99.2488,98.9812,99.2325,22461.0
2019-06-17 13:40:00,122.4,122.64,122.4,122.6,37768.0,99.2325,99.4271,99.2325,99.3947,37768.0
2019-06-17 13:50:00,122.61,122.61,122.34,122.4,9484.0,99.4028,99.4028,99.1839,99.2325,9484.0
2019-06-17 14:00:00,122.38,122.51,122.35,122.35,10163.0,99.2163,99.3217,99.192,99.192,10163.0
2019-06-17 14:10:00,122.32,122.42,122.21,122.41,10170.0,99.1677,99.2488,99.0785,99.2406,10170.0
2019-06-17 14:20:00,122.38,122.53,122.33,122.48,13184.0,99.2163,99.3379,99.1758,99.2974,13184.0
2019-06-17 14:30:00,122.5,122.55,122.29,122.29,10271.0,99.3136,99.3541,99.1434,99.1434,10271.0
2019-06-17 14:40:00,122.32,122.5,122.32,122.35,10359.0,99.1677,99.3136,99.1677,99.192,10359.0
2019-06-17 14:50:00,122.36,122.45,122.29,122.32,12653.0,99.2001,99.2731,99.1434,99.1677,12653.0
2019-06-17 15:00:00,122.29,122.6,122.21,122.55,11087.0,99.1434,99.3947,99.0785,99.3541,11087.0
2019-06-17 15:10:00,122.55,122.59,122.38,122.38,13354.0,99.3541,99.3866,99.2163,99.2163,13354.0
2019-06-17 15:20:00,122.33,122.41,122.29,122.35,15227.0,99.1758,99.2406,99.1434,99.192,15227.0
2019-06-17 15:30:00,122.28,122.28,121.95,122.07,25310.0,99.1353,99.1353,98.8677,98.965,25310.0
2019-06-17 15:40:00,122.08,122.34,122.05,122.34,42395.0,98.9731,99.1839,98.9488,99.1839,42395.0
2019-06-17 15:50:00,122.35,122.71,122.29,122.5,111755.0,99.192,99.4839,99.1434,99.3136,111755.0
2019-06-18 09:30:00,123.04,123.96,123.04,123.87,15651.0,99.7514,100.4973,99.7514,100.4243,15651.0
2019-06-18 09:40:00,123.83,124.0,123.54,123.85,16364.0,100.3919,100.5297,100.1568,100.4081,16364.0
2019-06-18 09:50:00,123.88,123.88,123.44,123.51,10051.0,100.4324,100.4324,100.0757,100.1324,10051.0
2019-06-18 10:00:00,123.59,123.73,123.43,123.57,12202.0,100.1973,100.3108,100.0676,100.1811,12202.0
2019-06-18 10:10:00,123.55,123.65,123.46,123.6,10663.0,100.1649,100.2459,100.0919,100.2054,10663.0
2019-06-18 10:20:00,123.62,123.69,123.46,123.52,13164.0,100.2216,100.2784,100.0919,100.1405,13164.0
2019-06-18 10:30:00,123.53,123.55,123.32,123.46,8954.0,100.1487,100.1649,99.9784,100.0919,8954.0
2019-06-18 10:40:00,123.45,123.5,123.32,123.45,11538.0,100.0838,100.1243,99.9784,100.0838,11538.0
2019-06-18 10:50:00,123.47,123.63,123.41,123.61,13736.0,100.1,100.2297,100.0514,100.2135,13736.0
2019-06-18 11:00:00,123.64,123.71,123.3,123.41,14155.0,100.2378,100.2946,99.9622,100.0514,14155.0
2019-06-18 11:10:00,123.43,123.46,123.25,123.27,16500.0,100.0676,100.0919,99.9217,99.9379,16500.0
2019-06-18 11:20:00,123.25,123.35,122.89,122.92,17067.0,99.9217,100.0027,99.6298,99.6541,17067.0
2019-06-18 11:30:00,122.89,122.89,122.56,122.75,12691.0,99.6298,99.6298,99.3623,99.5163,12691.0
2019-06-18 11:40:00,122.84,123.0,122.78,122.93,14942.0,99.5893,99.719,99.5406,99.6622,14942.0
2019-06-18 11:50:00,122.93,122.95,122.78,122.9,10869.0,99.6622,99.6784,99.5406,99.6379,10869.0
2019-06-18 12:00:00,122.88,123.01,122.74,122.84,33985.0,99.6217,99.7271,99.5082,99.5893,33985.0
2019-06-18 12:10:00,122.87,122.96,122.65,122.8,26045.0,99.6136,99.6865,99.4352,99.5568,26045.0
2019-06-18 12:20:00,122.81,122.88,122.67,122.78,24523.0,99.5649,99.6217,99.4514,99.5406,24523.0
2019-06-18 12:30:00,122.77,122.79,122.44,122.47,9277.0,99.5325,99.5487,99.265,99.2893,9277.0
2019-06-18 12:40:00,122.5,122.58,122.38,122.39,14282.0,99.3136,99.3785,99.2163,99.2244,14282.0
2019-06-18 12:50:00,122.35,122.57,122.31,122.56,6840.0,99.192,99.3704,99.1596,99.3623,6840.0
2019-06-18 13:00:00,122.55,122.55,122.35,122.42,14136.0,99.3541,99.3541,99.192,99.2488,14136.0
2019-06-18 13:10:00,122.45,122.45,122.29,122.32,11359.0,99.2731,99.2731,99.1434,99.1677,11359.0
2019-06-18 13:20:00,122.34,122.35,122.11,122.15,7425.0,99.1839,99.192,98.9974,99.0299,7425.0
2019-06-18 13:30:00,122.16,122.27,122.12,122.26,10481.0,99.038,99.1271,99.0055,99.119,10481.0
2019-06-18 13:40:00,122.27,122.48,122.25,122.29,12324.0,99.1271,99.2974,99.1109,99.1434,12324.0
2019-06-18 13:50:00,122.31,122.32,122.08,122.17,17797.0,99.1596,99.1677,98.9731,99.0461,17797.0
2019-06-18 14:00:00,122.17,122.31,122.14,122.27,11833.0,99.0461,99.1596,99.0218,99.1271,11833.0
2019-06-18 14:10:00,122.27,122.28,122.12,122.25,14110.0,99.1271,99.1353,99.0055,99.1109,14110.0
2019-06-18 14:20:00,122.23,122.38,122.01,122.18,22218.0,99.0947,99.2163,98.9164,99.0542,22218.0
2019-06-18 14:30:00,122.18,122.44,122.17,122.27,9863.0,99.0542,99.265,99.0461,99.1271,9863.0
2019-06-18 14:40:00,122.27,122.37,122.22,122.29,7992.0,99.1271,99.2082,99.0866,99.1434,7992.0
2019-06-18 14:50:00,122.29,122.4,122.22,122.36,17049.0,99.1434,99.2325,99.0866,99.2001,17049.0
2019-06-18 15:00:00,122.36,122.63,122.35,122.47,15437.0,99.2001,99.419,99.192,99.2893,15437.0
2019-06-18 15:10:00,122.44,122.59,122.43,122.48,22064.0,99.265,99.3866,99.2569,99.2974,22064.0
2019-06-18 15:20:00,122.5,122.5,122.29,122.38,18100.0,99.3136,99.3136,99.1434,99.2163,18100.0
2019-06-18 15:30:00,122.35,122.37,122.15,122.31,38296.0,99.192,99.2082,99.0299,99.1596,38296.0
2019-06-18 15:40:00,122.29,122.48,122.26,122.34,36391.0,99.1434,99.2974,99.119,99.1839,36391.0
2019-06-18 15:50:00,122.37,122.5,122.29,122.43,93094.0,99.2082,99.3136,99.1434,99.2569,93094.0
2019-06-19 09:30:00,122.04,122.42,121.9,122.06,14856.0,98.9407,99.2488,98.8272,98.9569,14856.0
2019-06-19 09:40:00,122.19,122.43,122.12,122.43,4702.0,99.0623,99.2569,99.0055,99.2569,4702.0
2019-06-19 09:50:00,122.51,122.65,122.22,122.45,6874.0,99.3217,99.4352,99.0866,99.2731,6874.0
2019-06-19 10:00:00,122.36,122.39,122.22,122.39,4140.0,99.2001,99.2244,99.0866,99.2244,4140.0
2019-06-19 10:10:00,122.41,122.69,122.39,122.62,7021.0,99.2406,99.4676,99.2244,99.4109,7021.0
2019-06-19 10:20:00,122.62,122.7,122.56,122.59,3453.0,99.4109,99.4758,99.3623,99.3866,3453.0
2019-06-19 10:30:00,122.56,122.58,122.47,122.47,4199.0,99.3623,99.3785,99.2893,99.2893,4199.0
2019-06-19 10:40:00,122.49,122.53,122.35,122.47,8511.0,99.3055,99.3379,99.192,99.2893,8511.0
2019-06-19 10:50:00,122.49,122.58,122.42,122.56,13729.0,99.3055,99.3785,99.2488,99.3623,13729.0
2019-06-19 11:00:00,122.52,122.55,122.41,122.5,5167.0,99.3298,99.3541,99.2406,99.3136,5167.0
2019-06-19 11:10:00,122.57,122.57,122.22,122.22,9061.0,99.3704,99.3704,99.0866,99.0866,9061.0
2019-06-19 11:20:00,122.15,122.37,122.09,122.27,17910.0,99.0299,99.2082,98.9812,99.1271,17910.0
2019-06-19 11:30:00,122.33,122.34,122.21,122.3,6516.0,99.1758,99.1839,99.0785,99.1515,6516.0
2019-06-19 11:40:00,122.34,122.56,122.31,122.56,2803.0,99.1839,99.3623,99.1596,99.3623,2803.0
2019-06-19 11:50:00,122.6,122.71,122.5,122.59,8931.0,99.3947,99.4839,99.3136,99.3866,8931.0
2019-06-19 12:00:00,122.56,122.6,122.47,122.55,8050.0,99.3623,99.3947,99.2893,99.3541,8050.0
2019-06-19 12:10:00,122.6,122.71,122.59,122.69,7640.0,99.3947,99.4839,99.3866,99.4676,7640.0
2019-06-19 12:20:00,122.69,123.01,122.69,123.01,67258.0,99.4676,99.7271,99.4676,99.7271,67258.0
2019-06-19 12:30:00,122.99,123.03,122.74,122.74,15461.0,99.7109,99.7433,99.5082,99.5082,15461.0
2019-06-19 12:40:00,122.69,122.69,122.58,122.59,4712.0,99.4676,99.4676,99.3785,99.3866,4712.0
2019-06-19 12:50:00,122.59,122.66,122.59,122.62,6800.0,99.3866,99.4433,99.3866,99.4109,6800.0
2019-06-19 13:00:00,122.62,122.76,122.6,122.69,6661.0,99.4109,99.5244,99.3947,99.4676,6661.0
2019-06-19 13:10:00,122.68,122.78,122.67,122.69,4860.0,99.4595,99.5406,99.4514,99.4676,4860.0
2019-06-19 13:20:00,122.67,122.93,122.67,122.93,16134.0,99.4514,99.6622,99.4514,99.6622,16134.0
2019-06-19 13:30:00,122.93,123.07,122.9,123.07,18505.0,99.6622,99.7757,99.6379,99.7757,18505.0
2019-06-19 13:40:00,123.08,123.27,122.92,122.97,15848.0,99.7838,99.9379,99.6541,99.6947,15848.0
2019-06-19 13:50:00,122.97,123.05,122.94,123.04,6861.0,99.6947,99.7595,99.6703,99.7514,6861.0
2019-06-19 14:00:00,123.04,123.66,122.81,123.46,41415.0,99.7514,100.2541,99.5649,100.0919,41415.0
2019-06-19 14:10:00,123.44,123.63,123.33,123.47,9265.0,100.0757,100.2297,99.9865,100.1,9265.0
2019-06-19 14:20:00,123.47,123.47,123.13,123.33,11610.0,100.1,100.1,99.8244,99.9865,11610.0
2019-06-19 14:30:00,123.36,123.84,123.34,123.55,7876.0,100.0108,100.4,99.9946,100.1649,7876.0
2019-06-19 14:40:00,123.53,123.59,123.36,123.42,5327.0,100.1487,100.1973,100.0108,100.0595,5327.0
2019-06-19 14:50:00,123.47,123.77,123.46,123.66,6974.0,100.1,100.3432,100.0919,100.2541,6974.0
2019-06-19 15:00:00,123.61,123.92,123.61,123.89,10709.0,100.2135,100.4648,100.2135,100.4405,10709.0
2019-06-19 15:10:00,123.86,124.21,123.77,124.21,12643.0,100.4162,100.6999,100.3432,100.6999,12643.0
2019-06-19 15:20:00,124.2,124.21,123.97,124.19,21624.0,100.6918,100.6999,100.5054,100.6837,21624.0
2019-06-19 15:30:00,124.18,124.37,123.82,123.82,20777.0,100.6756,100.8297,100.3838,100.3838,20777.0
2019-06-19 15:40:00,123.86,124.27,123.84,124.19,30036.0,100.4162,100.7486,100.4,100.6837,30036.0
2019-06-19 15:50:00,124.18,124.35,123.89,124.01,67163.0,100.6756,100.8135,100.4405,100.5378,67163.0
2019-06-20 09:30:00,124.89,125.03,124.18,125.0,30457.0,101.2512,101.3647,100.6756,101.3404,30457.0
2019-06-20 09:40:00,124.99,125.19,124.86,125.05,17101.0,101.3323,101.4945,101.2269,101.381,17101.0
2019-06-20 09:50:00,125.04,125.15,124.78,124.84,30846.0,101.3728,101.462,101.1621,101.2107,30846.0
2019-06-20 10:00:00,124.82,124.96,124.55,124.86,7700.0,101.1945,101.308,100.9756,101.2269,7700.0
2019-06-20 10:10:00,124.84,124.96,124.64,124.75,27066.0,101.2107,101.308,101.0486,101.1377,27066.0
2019-06-20 10:20:00,124.77,124.77,124.44,124.47,12496.0,101.154,101.154,100.8864,100.9107,12496.0
2019-06-20 10:30:00,124.46,124.77,124.44,124.72,10031.0,100.9026,101.154,100.8864,101.1134,10031.0
2019-06-20 10:40:00,124.73,124.92,124.52,124.63,10258.0,101.1215,101.2756,100.9513,101.0405,10258.0
2019-06-20 10:50:00,124.65,124.89,124.57,124.57,10716.0,101.0567,101.2512,100.9918,100.9918,10716.0
2019-06-20 11:00:00,124.64,124.71,124.37,124.71,14434.0,101.0486,101.1053,100.8297,101.1053,14434.0
2019-06-20 11:10:00,124.82,124.82,124.59,124.59,5300.0,101.1945,101.1945,101.008,101.008,5300.0
2019-06-20 11:20:00,124.63,124.78,124.56,124.72,8696.0,101.0405,101.1621,100.9837,101.1134,8696.0
2019-06-20 11:30:00,124.71,124.86,124.67,124.79,9968.0,101.1053,101.2269,101.0729,101.1702,9968.0
2019-06-20 11:40:00,124.8,124.8,124.52,124.62,8626.0,101.1783,101.1783,100.9513,101.0323,8626.0
2019-06-20 11:50:00,124.68,124.75,124.55,124.68,11786.0,101.081,101.1377,100.9756,101.081,11786.0
2019-06-20 12:00:00,124.63,124.94,124.63,124.91,10371.0,101.0405,101.2918,101.0405,101.2675,10371.0
2019-06-20 12:10:00,124.87,124.91,124.62,124.72,16329.0,101.235,101.2675,101.0323,101.1134,16329.0
2019-06-20 12:20:00,124.71,124.96,124.68,124.87,14862.0,101.1053,101.308,101.081,101.235,14862.0
2019-06-20 12:30:00,124.82,124.84,124.46,124.49,4725.0,101.1945,101.2107,100.9026,100.927,4725.0
2019-06-20 12:40:00,124.49,124.51,124.28,124.39,9823.0,100.927,100.9432,100.7567,100.8459,9823.0
2019-06-20 12:50:00,124.45,124.6,124.3,124.56,8659.0,100.8945,101.0161,100.7729,100.9837,8659.0
2019-06-20 13:00:00,124.58,124.65,124.56,124.62,3315.0,100.9999,101.0567,100.9837,101.0323,3315.0
2019-06-20 13:10:00,124.63,124.74,124.55,124.74,7891.0,101.0405,101.1296,100.9756,101.1296,7891.0
2019-06-20 13:20:00,124.7,124.7,124.53,124.67,7173.0,101.0972,101.0972,100.9594,101.0729,7173.0
2019-06-20 13:30:00,124.68,124.75,124.54,124.54,9655.0,101.081,101.1377,100.9675,100.9675,9655.0
2019-06-20 13:40:00,124.54,124.61,124.42,124.52,9853.0,100.9675,101.0242,100.8702,100.9513,9853.0
2019-06-20 13:50:00,124.51,124.59,124.43,124.47,9470.0,100.9432,101.008,100.8783,100.9107,9470.0
2019-06-20 14:00:00,124.48,124.81,124.47,124.77,11971.0,100.9188,101.1864,100.9107,101.154,11971.0
2019-06-20 14:10:00,124.77,125.03,124.76,124.97,24210.0,101.154,101.3647,101.1458,101.3161,24210.0
2019-06-20 14:20:00,124.94,124.96,124.79,124.91,12535.0,101.2918,101.308,101.1702,101.2675,12535.0
2019-06-20 14:30:00,124.89,125.01,124.86,125.01,12357.0,101.2512,101.3485,101.2269,101.3485,12357.0
2019-06-20 14:40:00,125.02,125.02,124.56,124.59,27284.0,101.3566,101.3566,100.9837,101.008,27284.0
2019-06-20 14:50:00,124.57,124.67,124.48,124.48,17632.0,100.9918,101.0729,100.9188,100.9188,17632.0
2019-06-20 15:00:00,124.51,124.61,124.45,124.61,16161.0,100.9432,101.0242,100.8945,101.0242,16161.0
2019-06-20 15:10:00,124.62,124.71,124.61,124.68,16918.0,101.0323,101.1053,101.0242,101.081,16918.0
2019-06-20 15:20:00,124.69,124.79,124.56,124.56,16689.0,101.0891,101.1702,100.9837,100.9837,16689.0
2019-06-20 15:30:00,124.57,124.6,124.36,124.44,17481.0,100.9918,101.0161,100.8216,100.8864,17481.0
2019-06-20 15:40:00,124.45,124.83,124.45,124.75,30149.0,100.8945,101.2026,100.8945,101.1377,30149.0
2019-06-20 15:50:00,124.75,124.96,124.65,124.89,115599.0,101.1377,101.308,101.0567,101.2512,115599.0
2019-06-21 09:30:00,124.75,124.75,123.14,123.42,181286.0,101.1377,101.1377,99.8325,100.0595,181286.0
2019-06-21 09:40:00,123.5,123.53,123.19,123.31,8561.0,100.1243,100.1487,99.873,99.9703,8561.0
2019-06-21 09:50:00,123.36,123.42,122.8,122.8,29372.0,100.0108,100.0595,99.5568,99.5568,29372.0
2019-06-21 10:00:00,122.8,122.95,122.45,122.54,26765.0,99.5568,99.6784,99.2731,99.346,26765.0
2019-06-21 10:10:00,122.52,122.58,122.26,122.3,15111.0,99.3298,99.3785,99.119,99.1515,15111.0
2019-06-21 10:20:00,122.29,122.84,122.17,122.84,19483.0,99.1434,99.5893,99.0461,99.5893,19483.0
2019-06-21 10:30:00,122.85,122.92,122.66,122.69,23889.0,99.5974,99.6541,99.4433,99.4676,23889.0
2019-06-21 10:40:00,122.7,122.81,122.54,122.59,14233.0,99.4758,99.5649,99.346,99.3866,14233.0
2019-06-21 10:50:00,122.58,122.58,122.4,122.42,8718.0,99.3785,99.3785,99.2325,99.2488,8718.0
2019-06-21 11:00:00,122.38,123.23,122.34,123.22,15228.0,99.2163,99.9054,99.1839,99.8973,15228.0
2019-06-21 11:10:00,123.29,123.51,123.25,123.28,20074.0,99.9541,100.1324,99.9217,99.946,20074.0
2019-06-21 11:20:00,123.33,123.41,123.19,123.28,10292.0,99.9865,100.0514,99.873,99.946,10292.0
2019-06-21 11:30:00,123.27,123.27,123.05,123.11,10443.0,99.9379,99.9379,99.7595,99.8082,10443.0
2019-06-21 11:40:00,123.11,123.29,123.08,123.29,5925.0,99.8082,99.9541,99.7838,99.9541,5925.0
2019-06-21 11:50:00,123.22,123.26,123.08,123.14,3526.0,99.8973,99.9298,99.7838,99.8325,3526.0
2019-06-21 12:00:00,123.19,123.43,123.19,123.36,5984.0,99.873,100.0676,99.873,100.0108,5984.0
2019-06-21 12:10:00,123.35,123.47,123.25,123.43,7165.0,100.0027,100.1,99.9217,100.0676,7165.0
2019-06-21 12:20:00,123.45,123.7,123.43,123.7,8802.0,100.0838,100.2865,100.0676,100.2865,8802.0
2019-06-21 12:30:00,123.72,123.75,123.58,123.6,7779.0,100.3027,100.327,100.1892,100.2054,7779.0
2019-06-21 12:40:00,123.62,123.84,123.61,123.8,7540.0,100.2216,100.4,100.2135,100.3676,7540.0
2019-06-21 12:50:00,123.82,123.83,123.68,123.69,7530.0,100.3838,100.3919,100.2703,100.2784,7530.0
2019-06-21 13:00:00,123.72,123.72,123.56,123.6,5461.0,100.3027,100.3027,100.173,100.2054,5461.0
2019-06-21 13:10:00,123.6,123.63,123.38,123.38,5028.0,100.2054,100.2297,100.027,100.027,5028.0
2019-06-21 13:20:00,123.38,123.39,123.12,123.26,7133.0,100.027,100.0352,99.8163,99.9298,7133.0
2019-06-21 13:30:00,123.26,123.3,123.17,123.19,10297.0,99.9298,99.9622,99.8568,99.873,10297.0
2019-06-21 13:40:00,123.2,123.26,123.12,123.15,8639.0,99.8811,99.9298,99.8163,99.8406,8639.0
2019-06-21 13:50:00,123.15,123.16,123.1,123.14,9963.0,99.8406,99.8487,99.8,99.8325,9963.0
2019-06-21 14:00:00,123.16,123.23,123.02,123.03,9694.0,99.8487,99.9054,99.7352,99.7433,9694.0
2019-06-21 14:10:00,123.03,123.03,122.76,122.8,20731.0,99.7433,99.7433,99.5244,99.5568,20731.0
2019-06-21 14:20:00,122.78,122.84,122.69,122.71,14898.0,99.5406,99.5893,99.4676,99.4839,14898.0
2019-06-21 14:30:00,122.72,122.99,122.67,122.93,27922.0,99.492,99.7109,99.4514,99.6622,27922.0
2019-06-21 14:40:00,122.92,123.03,122.78,123.03,19559.0,99.6541,99.7433,99.5406,99.7433,19559.0
2019-06-21 14:50:00,123.04,123.12,122.99,123.03,11270.0,99.7514,99.8163,99.7109,99.7433,11270.0
2019-06-21 15:00:00,123.05,123.21,122.9,123.19,10590.0,99.7595,99.8892,99.6379,99.873,10590.0
2019-06-21 15:10:00,123.18,123.6,123.18,123.55,10404.0,99.8649,100.2054,99.8649,100.1649,10404.0
2019-06-21 15:20:00,123.56,123.64,123.24,123.28,22320.0,100.173,100.2378,99.9135,99.946,22320.0
2019-06-21 15:30:00,123.28,123.34,123.13,123.29,23905.0,99.946,99.9946,99.8244,99.9541,23905.0
2019-06-21 15:40:00,123.3,123.47,123.28,123.44,30266.0,99.9622,100.1,99.946,100.0757,30266.0
2019-06-21 15:50:00,123.42,123.44,123.14,123.15,76844.0,100.0595,100.0757,99.8325,99.8406,76844.0
2019-06-24 09:30:00,123.36,123.85,123.06,123.06,15301.0,100.0108,100.4081,99.7676,99.7676,15301.0
2019-06-24 09:40:00,123.14,123.26,123.0,123.13,5765.0,99.8325,99.9298,99.719,99.8244,5765.0
2019-06-24 09:50:00,123.17,123.28,122.86,122.96,4441.0,99.8568,99.946,99.6055,99.6865,4441.0
2019-06-24 10:00:00,122.8,122.87,122.69,122.79,5041.0,99.5568,99.6136,99.4676,99.5487,5041.0
2019-06-24 10:10:00,122.95,122.95,122.6,122.75,4947.0,99.6784,99.6784,99.3947,99.5163,4947.0
2019-06-24 10:20:00,122.79,122.98,122.66,122.93,3258.0,99.5487,99.7028,99.4433,99.6622,3258.0
2019-06-24 10:30:00,122.93,123.07,122.73,122.83,17730.0,99.6622,99.7757,99.5001,99.5812,17730.0
2019-06-24 10:40:00,122.81,123.04,122.8,122.96,2702.0,99.5649,99.7514,99.5568,99.6865,2702.0
2019-06-24 10:50:00,123.06,123.18,123.0,123.0,3466.0,99.7676,99.8649,99.719,99.719,3466.0
2019-06-24 11:00:00,123.0,123.28,122.96,123.27,6597.0,99.719,99.946,99.6865,99.9379,6597.0
2019-06-24 11:10:00,123.32,123.47,123.27,123.47,6377.0,99.9784,100.1,99.9379,100.1,6377.0
2019-06-24 11:20:00,123.43,123.62,123.39,123.59,3440.0,100.0676,100.2216,100.0352,100.1973,3440.0
2019-06-24 11:30:00,123.56,123.73,123.47,123.71,2445.0,100.173,100.3108,100.1,100.2946,2445.0
2019-06-24 11:40:00,123.73,123.81,123.45,123.57,3191.0,100.3108,100.3757,100.0838,100.1811,3191.0
2019-06-24 11:50:00,123.52,123.53,123.19,123.24,2759.0,100.1405,100.1487,99.873,99.9135,2759.0
2019-06-24 12:00:00,123.2,123.25,123.07,123.16,2979.0,99.8811,99.9217,99.7757,99.8487,2979.0
2019-06-24 12:10:00,123.11,123.27,123.1,123.18,2726.0,99.8082,99.9379,99.8,99.8649,2726.0
2019-06-24 12:20:00,123.24,123.39,123.23,123.39,4756.0,99.9135,100.0352,99.9054,100.0352,4756.0
2019-06-24 12:30:00,123.34,123.52,123.28,123.47,4205.0,99.9946,100.1405,99.946,100.1,4205.0
2019-06-24 12:40:00,123.47,123.56,123.44,123.51,2977.0,100.1,100.173,100.0757,100.1324,2977.0
2019-06-24 12:50:00,123.51,123.51,123.31,123.31,3837.0,100.1324,100.1324,99.9703,99.9703,3837.0
2019-06-24 13:00:00,123.28,123.32,123.21,123.21,2300.0,99.946,99.9784,99.8892,99.8892,2300.0
2019-06-24 13:10:00,123.2,123.35,123.19,123.3,14762.0,99.8811,100.0027,99.873,99.9622,14762.0
2019-06-24 13:20:00,123.31,123.33,123.1,123.14,3411.0,99.9703,99.9865,99.8,99.8325,3411.0
2019-06-24 13:30:00,123.13,123.24,123.13,123.23,3397.0,99.8244,99.9135,99.8244,99.9054,3397.0
2019-06-24 13:40:00,123.21,123.34,123.03,123.05,6952.0,99.8892,99.9946,99.7433,99.7595,6952.0
2019-06-24 13:50:00,123.09,123.15,122.95,122.95,4604.0,99.7919,99.8406,99.6784,99.6784,4604.0
2019-06-24 14:00:00,122.99,123.27,122.96,123.22,3692.0,99.7109,99.9379,99.6865,99.8973,3692.0
2019-06-24 14:10:00,123.2,123.2,122.93,123.01,3912.0,99.8811,99.8811,99.6622,99.7271,3912.0
2019-06-24 14:20:00,122.96,123.06,122.83,122.9,4930.0,99.6865,99.7676,99.5812,99.6379,4930.0
2019-06-24 14:30:00,122.93,123.09,122.89,123.02,4262.0,99.6622,99.7919,99.6298,99.7352,4262.0
2019-06-24 14:40:00,123.02,123.13,122.98,123.13,4483.0,99.7352,99.8244,99.7028,99.8244,4483.0
2019-06-24 14:50:00,123.08,123.19,123.06,123.17,6251.0,99.7838,99.873,99.7676,99.8568,6251.0
2019-06-24 15:00:00,123.21,123.21,122.91,122.98,6238.0,99.8892,99.8892,99.646,99.7028,6238.0
2019-06-24 15:10:00,123.02,123.19,122.96,123.07,7561.0,99.7352,99.873,99.6865,99.7757,7561.0
2019-06-24 15:20:00,123.1,123.26,123.04,123.05,10853.0,99.8,99.9298,99.7514,99.7595,10853.0
2019-06-24 15:30:00,123.08,123.23,123.08,123.21,13153.0,99.7838,99.9054,99.7838,99.8892,13153.0
2019-06-24 15:40:00,123.21,123.52,123.21,123.41,24513.0,99.8892,100.1405,99.8892,100.0514,24513.0
2019-06-24 15:50:00,123.43,123.53,123.19,123.23,54964.0,100.0676,100.1487,99.873,99.9054,54964.0
2019-06-25 09:30:00,123.38,123.64,123.12,123.12,7125.0,100.027,100.2378,99.8163,99.8163,7125.0
2019-06-25 09:40:00,123.19,123.56,123.06,123.06,10636.0,99.873,100.173,99.7676,99.7676,10636.0
2019-06-25 09:50:00,123.13,123.42,123.06,123.08,4001.0,99.8244,100.0595,99.7676,99.7838,4001.0
2019-06-25 10:00:00,123.19,123.34,123.19,123.3,4169.0,99.873,99.9946,99.873,99.9622,4169.0
2019-06-25 10:10:00,123.32,123.37,123.25,123.29,3714.0,99.9784,100.0189,99.9217,99.9541,3714.0
2019-06-25 10:20:00,123.26,123.35,123.2,123.3,4508.0,99.9298,100.0027,99.8811,99.9622,4508.0
2019-06-25 10:30:00,123.34,123.6,123.26,123.6,14869.0,99.9946,100.2054,99.9298,100.2054,14869.0
2019-06-25 10:40:00,123.59,123.79,123.58,123.77,8768.0,100.1973,100.3594,100.1892,100.3432,8768.0
2019-06-25 10:50:00,123.76,123.81,123.67,123.76,6053.0,100.3351,100.3757,100.2622,100.3351,6053.0
2019-06-25 11:00:00,123.74,123.81,123.67,123.78,5955.0,100.3189,100.3757,100.2622,100.3513,5955.0
2019-06-25 11:10:00,123.82,124.02,123.8,123.93,11647.0,100.3838,100.5459,100.3676,100.4729,11647.0
2019-06-25 11:20:00,123.94,124.0,123.78,123.78,6137.0,100.4811,100.5297,100.3513,100.3513,6137.0
2019-06-25 11:30:00,123.77,123.87,123.77,123.83,5511.0,100.3432,100.4243,100.3432,100.3919,5511.0
2019-06-25 11:40:00,123.83,123.99,123.82,123.84,7112.0,100.3919,100.5216,100.3838,100.4,7112.0
2019-06-25 11:50:00,123.89,123.89,123.5,123.51,28039.0,100.4405,100.4405,100.1243,100.1324,28039.0
2019-06-25 12:00:00,123.49,123.49,123.21,123.23,6087.0,100.1162,100.1162,99.8892,99.9054,6087.0
2019-06-25 12:10:00,123.29,123.36,123.24,123.31,7190.0,99.9541,100.0108,99.9135,99.9703,7190.0
2019-06-25 12:20:00,123.34,123.38,123.26,123.33,8298.0,99.9946,100.027,99.9298,99.9865,8298.0
2019-06-25 12:30:00,123.36,123.36,122.8,122.8,5284.0,100.0108,100.0108,99.5568,99.5568,5284.0
2019-06-25 12:40:00,122.77,122.94,122.71,122.88,5536.0,99.5325,99.6703,99.4839,99.6217,5536.0
2019-06-25 12:50:00,122.86,122.89,122.78,122.79,5646.0,99.6055,99.6298,99.5406,99.5487,5646.0
2019-06-25 13:00:00,122.78,122.82,122.5,122.75,9725.0,99.5406,99.573,99.3136,99.5163,9725.0
2019-06-25 13:10:00,122.8,122.84,122.69,122.73,4233.0,99.5568,99.5893,99.4676,99.5001,4233.0
2019-06-25 13:20:00,122.7,122.99,122.7,122.94,11016.0,99.4758,99.7109,99.4758,99.6703,11016.0
2019-06-25 13:30:00,122.9,123.13,122.87,122.88,15427.0,99.6379,99.8244,99.6136,99.6217,15427.0
2019-06-25 13:40:00,122.84,122.9,122.7,122.71,12084.0,99.5893,99.6379,99.4758,99.4839,12084.0
2019-06-25 13:50:00,122.74,122.77,122.64,122.65,7260.0,99.5082,99.5325,99.4271,99.4352,7260.0
2019-06-25 14:00:00,122.64,122.65,122.44,122.47,14994.0,99.4271,99.4352,99.265,99.2893,14994.0
2019-06-25 14:10:00,122.47,122.6,122.47,122.48,8481.0,99.2893,99.3947,99.2893,99.2974,8481.0
2019-06-25 14:20:00,122.44,122.49,122.31,122.34,12144.0,99.265,99.3055,99.1596,99.1839,12144.0
2019-06-25 14:30:00,122.32,122.33,121.9,122.03,11193.0,99.1677,99.1758,98.8272,98.9326,11193.0
2019-06-25 14:40:00,122.03,122.03,121.72,121.83,13766.0,98.9326,98.9326,98.6812,98.7704,13766.0
2019-06-25 14:50:00,121.83,121.91,121.77,121.82,11818.0,98.7704,98.8353,98.7218,98.7623,11818.0
2019-06-25 15:00:00,121.84,122.03,121.83,121.99,20289.0,98.7785,98.9326,98.7704,98.9001,20289.0
2019-06-25 15:10:00,121.99,122.0,121.65,121.69,6105.0,98.9001,98.9083,98.6245,98.6569,6105.0
2019-06-25 15:20:00,121.71,121.81,121.66,121.77,12603.0,98.6731,98.7542,98.6326,98.7218,12603.0
2019-06-25 15:30:00,121.77,121.78,121.34,121.36,37341.0,98.7218,98.7299,98.3732,98.3894,37341.0
2019-06-25 15:40:00,121.34,121.47,121.2,121.23,27877.0,98.3732,98.4786,98.2597,98.284,27877.0
2019-06-25 15:50:00,121.25,121.29,120.94,120.98,66609.0,98.3002,98.3326,98.0489,98.0813,66609.0
2019-06-26 09:30:00,121.01,121.37,120.23,121.0,18572.0,98.1056,98.3975,97.4733,98.0975,18572.0
2019-06-26 09:40:00,120.6,120.98,120.22,120.22,3938.0,97.7732,98.0813,97.4652,97.4652,3938.0
2019-06-26 09:50:00,120.27,120.68,120.08,120.58,6123.0,97.5057,97.8381,97.3517,97.757,6123.0
2019-06-26 10:00:00,120.47,120.56,119.96,120.14,11508.0,97.6678,97.7408,97.2544,97.4003,11508.0
2019-06-26 10:10:00,120.12,120.16,119.04,119.04,16369.0,97.3841,97.4165,96.5085,96.5085,16369.0
2019-06-26 10:20:00,119.05,119.05,117.97,117.97,22066.0,96.5166,96.5166,95.641,95.641,22066.0
2019-06-26 10:30:00,117.97,117.97,117.3,117.46,14643.0,95.641,95.641,95.0979,95.2276,14643.0
2019-06-26 10:40:00,117.55,118.58,117.55,118.32,9195.0,95.3005,96.1356,95.3005,95.9248,9195.0
2019-06-26 10:50:00,118.3,118.47,118.09,118.26,7237.0,95.9086,96.0464,95.7383,95.8761,7237.0
2019-06-26 11:00:00,118.28,118.54,118.18,118.38,6278.0,95.8924,96.1031,95.8113,95.9734,6278.0
2019-06-26 11:10:00,118.38,118.7,118.07,118.07,12871.0,95.9734,96.2329,95.7221,95.7221,12871.0
2019-06-26 11:20:00,118.0,118.06,117.9,117.9,4706.0,95.6654,95.714,95.5843,95.5843,4706.0
2019-06-26 11:30:00,117.89,118.04,117.69,117.9,7181.0,95.5762,95.6978,95.414,95.5843,7181.0
2019-06-26 11:40:00,117.87,118.28,117.87,118.28,6279.0,95.56,95.8924,95.56,95.8924,6279.0
2019-06-26 11:50:00,118.28,118.32,118.03,118.18,12761.0,95.8924,95.9248,95.6897,95.8113,12761.0
2019-06-26 12:00:00,118.18,118.38,118.17,118.3,7610.0,95.8113,95.9734,95.8032,95.9086,7610.0
2019-06-26 12:10:00,118.29,118.35,118.15,118.18,12112.0,95.9005,95.9491,95.787,95.8113,12112.0
2019-06-26 12:20:00,118.17,118.2,118.06,118.07,5464.0,95.8032,95.8275,95.714,95.7221,5464.0
2019-06-26 12:30:00,118.1,118.22,118.07,118.12,6312.0,95.7464,95.8437,95.7221,95.7626,6312.0
2019-06-26 12:40:00,118.15,118.17,118.08,118.12,6246.0,95.787,95.8032,95.7302,95.7626,6246.0
2019-06-26 12:50:00,118.15,118.24,118.0,118.23,14769.0,95.787,95.8599,95.6654,95.8518,14769.0
2019-06-26 13:00:00,118.26,118.48,118.24,118.46,6565.0,95.8761,96.0545,95.8599,96.0383,6565.0
2019-06-26 13:10:00,118.41,118.47,118.26,118.36,6401.0,95.9978,96.0464,95.8761,95.9572,6401.0
2019-06-26 13:20:00,118.33,118.42,118.3,118.33,3843.0,95.9329,96.0059,95.9086,95.9329,3843.0
2019-06-26 13:30:00,118.32,118.43,118.24,118.38,44139.0,95.9248,96.014,95.8599,95.9734,44139.0
2019-06-26 13:40:00,118.32,118.56,118.3,118.56,6139.0,95.9248,96.1194,95.9086,96.1194,6139.0
2019-06-26 13:50:00,118.55,118.78,118.51,118.7,5945.0,96.1113,96.2977,96.0788,96.2329,5945.0
2019-06-26 14:00:00,118.67,118.79,118.62,118.66,3622.0,96.2085,96.3058,96.168,96.2004,3622.0
2019-06-26 14:10:00,118.64,118.69,118.37,118.37,3707.0,96.1842,96.2248,95.9653,95.9653,3707.0
2019-06-26 14:20:00,118.37,118.37,117.8,117.8,11772.0,95.9653,95.9653,95.5032,95.5032,11772.0
2019-06-26 14:30:00,117.8,117.8,117.27,117.37,13721.0,95.5032,95.5032,95.0735,95.1546,13721.0
2019-06-26 14:40:00,117.36,117.51,117.09,117.36,7526.0,95.1465,95.2681,94.9276,95.1465,7526.0
2019-06-26 14:50:00,117.42,117.47,117.22,117.23,30054.0,95.1951,95.2357,95.033,95.0411,30054.0
2019-06-26 15:00:00,117.24,117.36,117.03,117.36,105318.0,95.0492,95.1465,94.879,95.1465,105318.0
2019-06-26 15:10:00,117.36,117.52,117.27,117.5,20417.0,95.1465,95.2762,95.0735,95.26,20417.0
2019-06-26 15:20:00,117.52,117.53,117.15,117.15,27738.0,95.2762,95.2843,94.9762,94.9762,27738.0
2019-06-26 15:30:00,117.14,117.67,117.11,117.65,31065.0,94.9681,95.3978,94.9438,95.3816,31065.0
2019-06-26 15:40:00,117.71,117.81,117.45,117.52,34118.0,95.4302,95.5113,95.2195,95.2762,34118.0
2019-06-26 15:50:00,117.52,117.65,117.17,117.25,104689.0,95.2762,95.3816,94.9925,95.0573,104689.0
2019-06-27 09:30:00,117.32,117.8,117.31,117.35,31706.0,95.1141,95.5032,95.106,95.1384,31706.0
2019-06-27 09:40:00,117.32,117.62,117.14,117.21,14997.0,95.1141,95.3573,94.9681,95.0249,14997.0
2019-06-27 09:50:00,117.18,117.27,116.95,117.19,24892.0,95.0006,95.0735,94.8141,95.0087,24892.0
2019-06-27 10:00:00,117.26,117.86,117.19,117.52,21776.0,95.0654,95.5519,95.0087,95.2762,21776.0
2019-06-27 10:10:00,117.54,117.76,117.44,117.51,18656.0,95.2924,95.4708,95.2114,95.2681,18656.0
2019-06-27 10:20:00,117.55,118.03,117.53,117.71,32393.0,95.3005,95.6897,95.2843,95.4302,32393.0
2019-06-27 10:30:00,117.75,118.0,117.6,117.76,16772.0,95.4627,95.6654,95.3411,95.4708,16772.0
2019-06-27 10:40:00,117.76,117.87,117.61,117.81,7757.0,95.4708,95.56,95.3492,95.5113,7757.0
2019-06-27 10:50:00,117.72,117.76,117.54,117.6,12082.0,95.4384,95.4708,95.2924,95.3411,12082.0
2019-06-27 11:00:00,117.59,117.69,117.43,117.69,8412.0,95.333,95.414,95.2032,95.414,8412.0
2019-06-27 11:10:00,117.7,117.85,117.6,117.77,10568.0,95.4221,95.5437,95.3411,95.4789,10568.0
2019-06-27 11:20:00,117.72,117.72,117.36,117.56,16122.0,95.4384,95.4384,95.1465,95.3086,16122.0
2019-06-27 11:30:00,117.54,117.73,117.5,117.71,7183.0,95.2924,95.4465,95.26,95.4302,7183.0
2019-06-27 11:40:00,117.76,117.84,117.6,117.61,6364.0,95.4708,95.5356,95.3411,95.3492,6364.0
2019-06-27 11:50:00,117.62,117.79,117.58,117.69,7735.0,95.3573,95.4951,95.3249,95.414,7735.0
2019-06-27 12:00:00,117.71,117.75,117.6,117.7,12879.0,95.4302,95.4627,95.3411,95.4221,12879.0
2019-06-27 12:10:00,117.71,117.76,117.66,117.66,5104.0,95.4302,95.4708,95.3897,95.3897,5104.0
2019-06-27 12:20:00,117.65,117.65,117.48,117.48,14815.0,95.3816,95.3816,95.2438,95.2438,14815.0
2019-06-27 12:30:00,117.51,117.62,117.43,117.53,7203.0,95.2681,95.3573,95.2032,95.2843,7203.0
2019-06-27 12:40:00,117.53,117.62,117.45,117.54,13323.0,95.2843,95.3573,95.2195,95.2924,13323.0
2019-06-27 12:50:00,117.51,117.6,117.36,117.42,11755.0,95.2681,95.3411,95.1465,95.1951,11755.0
2019-06-27 13:00:00,117.43,117.45,117.26,117.42,7083.0,95.2032,95.2195,95.0654,95.1951,7083.0
2019-06-27 13:10:00,117.4,117.54,117.36,117.49,10785.0,95.1789,95.2924,95.1465,95.2519,10785.0
2019-06-27 13:20:00,117.49,117.63,117.45,117.5,6537.0,95.2519,95.3654,95.2195,95.26,6537.0
2019-06-27 13:30:00,117.5,117.54,117.45,117.47,37353.0,95.26,95.2924,95.2195,95.2357,37353.0
2019-06-27 13:40:00,117.47,117.62,117.3,117.62,36423.0,95.2357,95.3573,95.0979,95.3573,36423.0
2019-06-27 13:50:00,117.59,117.59,117.43,117.48,14254.0,95.333,95.333,95.2032,95.2438,14254.0
2019-06-27 14:00:00,117.51,117.6,117.46,117.55,13992.0,95.2681,95.3411,95.2276,95.3005,13992.0
2019-06-27 14:10:00,117.56,117.58,117.46,117.5,18804.0,95.3086,95.3249,95.2276,95.26,18804.0
2019-06-27 14:20:00,117.49,117.51,117.39,117.43,11809.0,95.2519,95.2681,95.1708,95.2032,11809.0
2019-06-27 14:30:00,117.43,117.5,117.36,117.5,7170.0,95.2032,95.26,95.1465,95.26,7170.0
2019-06-27 14:40:00,117.5,117.52,117.42,117.45,7837.0,95.26,95.2762,95.1951,95.2195,7837.0
2019-06-27 14:50:00,117.47,117.53,117.38,117.44,27853.0,95.2357,95.2843,95.1627,95.2114,27853.0
2019-06-27 15:00:00,117.4,117.46,117.15,117.26,17354.0,95.1789,95.2276,94.9762,95.0654,17354.0
2019-06-27 15:10:00,117.24,117.29,117.05,117.1,11041.0,95.0492,95.0897,94.8952,94.9357,11041.0
2019-06-27 15:20:00,117.09,117.31,116.96,117.31,11864.0,94.9276,95.106,94.8222,95.106,11864.0
2019-06-27 15:30:00,117.33,117.33,117.11,117.33,23200.0,95.1222,95.1222,94.9438,95.1222,23200.0
2019-06-27 15:40:00,117.34,117.51,117.27,117.49,28791.0,95.1303,95.2681,95.0735,95.2519,28791.0
2019-06-27 15:50:00,117.49,117.6,117.36,117.58,66256.0,95.2519,95.3411,95.1465,95.3249,66256.0
2019-06-28 09:30:00,117.74,118.06,117.32,117.4,15750.0,95.4546,95.714,95.1141,95.1789,15750.0
2019-06-28 09:40:00,117.59,117.76,117.56,117.69,3238.0,95.333,95.4708,95.3086,95.414,3238.0
2019-06-28 09:50:00,117.72,117.82,117.6,117.71,6000.0,95.4384,95.5194,95.3411,95.4302,6000.0
2019-06-28 10:00:00,117.77,117.9,117.67,117.84,3977.0,95.4789,95.5843,95.3978,95.5356,3977.0
2019-06-28 10:10:00,117.87,117.94,117.79,117.86,13347.0,95.56,95.6167,95.4951,95.5519,13347.0
2019-06-28 10:20:00,117.89,118.01,117.87,118.01,9380.0,95.5762,95.6735,95.56,95.6735,9380.0
2019-06-28 10:30:00,118.03,118.11,117.87,117.96,5497.0,95.6897,95.7545,95.56,95.6329,5497.0
2019-06-28 10:40:00,117.94,118.0,117.83,117.83,5223.0,95.6167,95.6654,95.5275,95.5275,5223.0
2019-06-28 10:50:00,117.85,117.9,117.7,117.9,5790.0,95.5437,95.5843,95.4221,95.5843,5790.0
2019-06-28 11:00:00,117.89,117.95,117.8,117.92,5450.0,95.5762,95.6248,95.5032,95.6005,5450.0
2019-06-28 11:10:00,117.9,118.0,117.82,117.84,4912.0,95.5843,95.6654,95.5194,95.5356,4912.0
2019-06-28 11:20:00,117.88,117.95,117.88,117.95,4161.0,95.5681,95.6248,95.5681,95.6248,4161.0
2019-06-28 11:30:00,117.97,118.22,117.97,118.03,3883.0,95.641,95.8437,95.641,95.6897,3883.0
2019-06-28 11:40:00,117.97,118.1,117.97,118.04,2067.0,95.641,95.7464,95.641,95.6978,2067.0
2019-06-28 11:50:00,118.04,118.11,118.0,118.01,3060.0,95.6978,95.7545,95.6654,95.6735,3060.0
2019-06-28 12:00:00,118.08,118.1,117.96,118.08,1966.0,95.7302,95.7464,95.6329,95.7302,1966.0
2019-06-28 12:10:00,118.06,118.08,117.97,118.08,7346.0,95.714,95.7302,95.641,95.7302,7346.0
2019-06-28 12:20:00,118.13,118.24,118.07,118.19,20349.0,95.7708,95.8599,95.7221,95.8194,20349.0
2019-06-28 12:30:00,118.25,118.38,118.21,118.38,2000.0,95.868,95.9734,95.8356,95.9734,2000.0
2019-06-28 12:40:00,118.43,118.43,118.24,118.35,9815.0,96.014,96.014,95.8599,95.9491,9815.0
2019-06-28 12:50:00,118.38,118.43,118.2,118.2,5731.0,95.9734,96.014,95.8275,95.8275,5731.0
2019-06-28 13:00:00,118.19,118.22,118.11,118.11,4884.0,95.8194,95.8437,95.7545,95.7545,4884.0
2019-06-28 13:10:00,118.11,118.13,117.99,118.05,4354.0,95.7545,95.7708,95.6572,95.7059,4354.0
2019-06-28 13:20:00,118.03,118.13,118.02,118.13,7934.0,95.6897,95.7708,95.6816,95.7708,7934.0
2019-06-28 13:30:00,118.19,118.34,118.15,118.34,6789.0,95.8194,95.941,95.787,95.941,6789.0
2019-06-28 13:40:00,118.33,118.44,118.26,118.26,4465.0,95.9329,96.0221,95.8761,95.8761,4465.0
2019-06-28 13:50:00,118.3,118.3,118.11,118.19,5207.0,95.9086,95.9086,95.7545,95.8194,5207.0
2019-06-28 14:00:00,118.15,118.15,118.06,118.06,11064.0,95.787,95.787,95.714,95.714,11064.0
2019-06-28 14:10:00,118.08,118.08,117.77,117.78,24694.0,95.7302,95.7302,95.4789,95.487,24694.0
2019-06-28 14:20:00,117.8,117.99,117.77,117.99,5355.0,95.5032,95.6572,95.4789,95.6572,5355.0
2019-06-28 14:30:00,117.99,118.03,117.88,117.89,15483.0,95.6572,95.6897,95.5681,95.5762,15483.0
2019-06-28 14:40:00,117.88,117.93,117.79,117.8,8449.0,95.5681,95.6086,95.4951,95.5032,8449.0
2019-06-28 14:50:00,117.82,117.88,117.71,117.82,7203.0,95.5194,95.5681,95.4302,95.5194,7203.0
2019-06-28 15:00:00,117.8,117.96,117.7,117.92,9391.0,95.5032,95.6329,95.4221,95.6005,9391.0
2019-06-28 15:10:00,117.9,117.97,117.83,117.89,8164.0,95.5843,95.641,95.5275,95.5762,8164.0
2019-06-28 15:20:00,117.89,117.97,117.68,117.81,12811.0,95.5762,95.641,95.4059,95.5113,12811.0
2019-06-28 15:30:00,117.81,117.88,117.45,117.51,28534.0,95.5113,95.5681,95.2195,95.2681,28534.0
2019-06-28 15:40:00,117.56,117.56,117.2,117.53,46066.0,95.3086,95.3086,95.0168,95.2843,46066.0
2019-06-28 15:50:00,117.53,117.79,117.25,117.73,121144.0,95.2843,95.4951,95.0573,95.4465,121144.0
2019-07-01 09:30:00,118.94,118.94,117.49,117.64,23004.0,96.4274,96.4274,95.2519,95.3735,23004.0
2019-07-01 09:40:00,117.54,117.68,117.2,117.21,9596.0,95.2924,95.4059,95.0168,95.0249,9596.0
2019-07-01 09:50:00,117.09,117.39,116.58,116.58,15372.0,94.9276,95.1708,94.5141,94.5141,15372.0
2019-07-01 10:00:00,116.68,116.71,116.21,116.27,18775.0,94.5952,94.6195,94.2142,94.2628,18775.0
2019-07-01 10:10:00,116.19,116.31,115.85,116.18,12667.0,94.1979,94.2952,93.9223,94.1898,12667.0
2019-07-01 10:20:00,116.18,116.34,115.92,116.04,9875.0,94.1898,94.3196,93.9791,94.0763,9875.0
2019-07-01 10:30:00,116.06,116.58,116.0,116.38,15734.0,94.0926,94.5141,94.0439,94.352,15734.0
2019-07-01 10:40:00,116.38,116.51,116.27,116.32,20066.0,94.352,94.4574,94.2628,94.3033,20066.0
2019-07-01 10:50:00,116.39,116.47,116.2,116.25,20158.0,94.3601,94.425,94.2061,94.2466,20158.0
2019-07-01 11:00:00,116.21,116.27,116.07,116.12,10560.0,94.2142,94.2628,94.1007,94.1412,10560.0
2019-07-01 11:10:00,116.1,116.14,116.01,116.09,6228.0,94.125,94.1574,94.052,94.1169,6228.0
2019-07-01 11:20:00,116.0,116.01,115.85,115.91,10669.0,94.0439,94.052,93.9223,93.9709,10669.0
2019-07-01 11:30:00,115.95,116.09,115.9,116.07,9252.0,94.0034,94.1169,93.9628,94.1007,9252.0
2019-07-01 11:40:00,116.09,116.13,115.88,115.99,9559.0,94.1169,94.1493,93.9466,94.0358,9559.0
2019-07-01 11:50:00,116.02,116.23,116.02,116.06,9868.0,94.0601,94.2304,94.0601,94.0926,9868.0
2019-07-01 12:00:00,116.07,116.13,115.96,116.07,8134.0,94.1007,94.1493,94.0115,94.1007,8134.0
2019-07-01 12:10:00,116.07,116.11,115.97,116.1,6940.0,94.1007,94.1331,94.0196,94.125,6940.0
2019-07-01 12:20:00,116.13,116.17,116.03,116.12,6099.0,94.1493,94.1817,94.0682,94.1412,6099.0
2019-07-01 12:30:00,116.12,116.24,116.05,116.12,7688.0,94.1412,94.2385,94.0844,94.1412,7688.0
2019-07-01 12:40:00,116.14,116.26,116.08,116.22,16251.0,94.1574,94.2547,94.1088,94.2223,16251.0
2019-07-01 12:50:00,116.2,116.28,116.06,116.08,5329.0,94.2061,94.2709,94.0926,94.1088,5329.0
2019-07-01 13:00:00,116.1,116.19,116.06,116.12,7701.0,94.125,94.1979,94.0926,94.1412,7701.0
2019-07-01 13:10:00,116.15,116.2,116.03,116.11,9313.0,94.1655,94.2061,94.0682,94.1331,9313.0
2019-07-01 13:20:00,116.12,116.41,116.12,116.39,6747.0,94.1412,94.3763,94.1412,94.3601,6747.0
2019-07-01 13:30:00,116.39,116.4,116.23,116.36,8093.0,94.3601,94.3682,94.2304,94.3358,8093.0
2019-07-01 13:40:00,116.35,116.64,116.32,116.61,6875.0,94.3277,94.5628,94.3033,94.5385,6875.0
2019-07-01 13:50:00,116.67,116.72,116.62,116.62,4440.0,94.5871,94.6276,94.5466,94.5466,4440.0
2019-07-01 14:00:00,116.64,116.64,116.46,116.5,6394.0,94.5628,94.5628,94.4168,94.4493,6394.0
2019-07-01 14:10:00,116.49,116.69,116.46,116.58,8481.0,94.4412,94.6033,94.4168,94.5141,8481.0
2019-07-01 14:20:00,116.64,116.65,116.41,116.41,5214.0,94.5628,94.5709,94.3763,94.3763,5214.0
2019-07-01 14:30:00,116.42,116.47,116.34,116.37,6635.0,94.3844,94.425,94.3196,94.3439,6635.0
2019-07-01 14:40:00,116.37,116.51,116.36,116.48,6715.0,94.3439,94.4574,94.3358,94.4331,6715.0
2019-07-01 14:50:00,116.49,116.58,116.44,116.58,5455.0,94.4412,94.5141,94.4006,94.5141,5455.0
2019-07-01 15:00:00,116.58,116.75,116.58,116.63,9426.0,94.5141,94.652,94.5141,94.5547,9426.0
2019-07-01 15:10:00,116.61,116.77,116.55,116.55,6796.0,94.5385,94.6682,94.4898,94.4898,6796.0
2019-07-01 15:20:00,116.58,116.72,116.49,116.57,9986.0,94.5141,94.6276,94.4412,94.506,9986.0
2019-07-01 15:30:00,116.58,116.7,116.51,116.67,14230.0,94.5141,94.6114,94.4574,94.5871,14230.0
2019-07-01 15:40:00,116.67,117.1,116.65,117.09,20909.0,94.5871,94.9357,94.5709,94.9276,20909.0
2019-07-01 15:50:00,117.1,117.33,116.92,117.05,62898.0,94.9357,95.1222,94.7898,94.8952,62898.0
2019-07-02 09:30:00,117.3,117.3,116.62,117.02,17803.0,95.0979,95.0979,94.5466,94.8708,17803.0
2019-07-02 09:40:00,117.06,117.47,116.65,117.47,8650.0,94.9033,95.2357,94.5709,95.2357,8650.0
2019-07-02 09:50:00,117.39,117.53,117.14,117.52,8170.0,95.1708,95.2843,94.9681,95.2762,8170.0
2019-07-02 10:00:00,117.47,117.81,117.47,117.62,9155.0,95.2357,95.5113,95.2357,95.3573,9155.0
2019-07-02 10:10:00,117.68,117.93,117.59,117.81,18614.0,95.4059,95.6086,95.333,95.5113,18614.0
2019-07-02 10:20:00,117.86,117.93,117.74,117.9,10568.0,95.5519,95.6086,95.4546,95.5843,10568.0
2019-07-02 10:30:00,117.94,118.16,117.8,118.16,17331.0,95.6167,95.7951,95.5032,95.7951,17331.0
2019-07-02 10:40:00,118.21,118.29,118.06,118.28,9867.0,95.8356,95.9005,95.714,95.8924,9867.0
2019-07-02 10:50:00,118.28,118.34,118.06,118.13,12260.0,95.8924,95.941,95.714,95.7708,12260.0
2019-07-02 11:00:00,118.15,118.25,118.11,118.13,6041.0,95.787,95.868,95.7545,95.7708,6041.0
2019-07-02 11:10:00,118.16,118.16,117.88,118.1,8566.0,95.7951,95.7951,95.5681,95.7464,8566.0
2019-07-02 11:20:00,118.15,118.27,117.96,117.96,7631.0,95.787,95.8843,95.6329,95.6329,7631.0
2019-07-02 11:30:00,118.0,118.23,117.97,118.11,8535.0,95.6654,95.8518,95.641,95.7545,8535.0
2019-07-02 11:40:00,118.07,118.38,118.0,118.38,9062.0,95.7221,95.9734,95.6654,95.9734,9062.0
2019-07-02 11:50:00,118.35,118.57,118.34,118.56,13252.0,95.9491,96.1275,95.941,96.1194,13252.0
2019-07-02 12:00:00,118.53,118.73,118.52,118.59,8123.0,96.095,96.2572,96.0869,96.1437,8123.0
2019-07-02 12:10:00,118.57,118.74,118.54,118.72,8127.0,96.1275,96.2653,96.1031,96.2491,8127.0
2019-07-02 12:20:00,118.74,118.81,118.67,118.73,7616.0,96.2653,96.322,96.2085,96.2572,7616.0
2019-07-02 12:30:00,118.75,118.82,118.62,118.76,8533.0,96.2734,96.3301,96.168,96.2815,8533.0
2019-07-02 12:40:00,118.8,118.97,118.74,118.91,6253.0,96.3139,96.4518,96.2653,96.4031,6253.0
2019-07-02 12:50:00,118.95,119.16,118.88,118.88,36013.0,96.4355,96.6058,96.3788,96.3788,36013.0
2019-07-02 13:00:00,118.88,119.15,118.83,119.15,7697.0,96.3788,96.5977,96.3383,96.5977,7697.0
2019-07-02 13:10:00,119.22,119.3,119.12,119.29,9504.0,96.6544,96.7193,96.5734,96.7112,9504.0
2019-07-02 13:20:00,119.26,119.39,119.25,119.29,5246.0,96.6869,96.7923,96.6788,96.7112,5246.0
2019-07-02 13:30:00,119.29,119.38,119.23,119.34,7717.0,96.7112,96.7842,96.6625,96.7517,7717.0
2019-07-02 13:40:00,119.34,119.4,119.25,119.39,7719.0,96.7517,96.8004,96.6788,96.7923,7719.0
2019-07-02 13:50:00,119.39,119.41,119.25,119.28,4875.0,96.7923,96.8085,96.6788,96.7031,4875.0
2019-07-02 14:00:00,119.27,119.47,119.26,119.39,6778.0,96.695,96.8571,96.6869,96.7923,6778.0
2019-07-02 14:10:00,119.41,119.44,119.32,119.41,7380.0,96.8085,96.8328,96.7355,96.8085,7380.0
2019-07-02 14:20:00,119.45,119.7,119.45,119.59,11165.0,96.8409,97.0436,96.8409,96.9544,11165.0
2019-07-02 14:30:00,119.58,119.59,119.43,119.44,7511.0,96.9463,96.9544,96.8247,96.8328,7511.0
2019-07-02 14:40:00,119.44,119.57,119.42,119.44,6778.0,96.8328,96.9382,96.8166,96.8328,6778.0
2019-07-02 14:50:00,119.41,119.48,119.35,119.42,6628.0,96.8085,96.8652,96.7598,96.8166,6628.0
2019-07-02 15:00:00,119.43,119.45,119.32,119.34,9425.0,96.8247,96.8409,96.7355,96.7517,9425.0
2019-07-02 15:10:00,119.3,119.35,119.16,119.16,8584.0,96.7193,96.7598,96.6058,96.6058,8584.0
2019-07-02 15:20:00,119.18,119.23,119.09,119.21,15000.0,96.622,96.6625,96.549,96.6463,15000.0
2019-07-02 15:30:00,119.2,119.31,119.07,119.22,18023.0,96.6382,96.7274,96.5328,96.6544,18023.0
2019-07-02 15:40:00,119.2,119.36,119.14,119.15,23798.0,96.6382,96.7679,96.5896,96.5977,23798.0
2019-07-02 15:50:00,119.15,119.42,119.07,119.13,74124.0,96.5977,96.8166,96.5328,96.5815,74124.0
2019-07-03 09:30:00,119.76,120.85,119.76,120.64,13754.0,97.0922,97.9759,97.0922,97.8057,13754.0
2019-07-03 09:40:00,120.52,120.94,120.51,120.83,6744.0,97.7084,98.0489,97.7003,97.9597,6744.0
2019-07-03 09:50:00,120.76,121.29,120.72,121.25,15091.0,97.903,98.3326,97.8705,98.3002,15091.0
2019-07-03 10:00:00,121.07,121.33,120.99,121.28,9057.0,98.1543,98.3651,98.0894,98.3245,9057.0
2019-07-03 10:10:00,121.29,121.32,121.0,121.14,11497.0,98.3326,98.357,98.0975,98.211,11497.0
2019-07-03 10:20:00,121.07,121.07,120.78,120.92,4748.0,98.1543,98.1543,97.9192,98.0327,4748.0
2019-07-03 10:30:00,120.93,121.04,120.81,120.92,6295.0,98.0408,98.13,97.9435,98.0327,6295.0
2019-07-03 10:40:00,120.92,121.02,120.78,120.83,5549.0,98.0327,98.1137,97.9192,97.9597,5549.0
2019-07-03 10:50:00,120.83,120.98,120.74,120.96,8562.0,97.9597,98.0813,97.8867,98.0651,8562.0
2019-07-03 11:00:00,120.96,121.03,120.88,120.89,6404.0,98.0651,98.1218,98.0002,98.0083,6404.0
2019-07-03 11:10:00,120.97,120.97,120.59,120.59,9088.0,98.0732,98.0732,97.7651,97.7651,9088.0
2019-07-03 11:20:00,120.55,120.57,120.46,120.48,5511.0,97.7327,97.7489,97.6597,97.676,5511.0
2019-07-03 11:30:00,120.49,120.9,120.49,120.77,9627.0,97.6841,98.0165,97.6841,97.9111,9627.0
2019-07-03 11:40:00,120.79,120.83,120.65,120.83,22001.0,97.9273,97.9597,97.8138,97.9597,22001.0
2019-07-03 11:50:00,120.84,120.85,120.64,120.8,21266.0,97.9678,97.9759,97.8057,97.9354,21266.0
2019-07-03 12:00:00,120.75,120.83,120.73,120.74,6640.0,97.8948,97.9597,97.8786,97.8867,6640.0
2019-07-03 12:10:00,120.75,121.02,120.74,120.92,11084.0,97.8948,98.1137,97.8867,98.0327,11084.0
2019-07-03 12:20:00,120.94,121.32,120.9,121.29,15842.0,98.0489,98.357,98.0165,98.3326,15842.0
2019-07-03 12:30:00,121.26,121.32,120.92,120.94,11558.0,98.3083,98.357,98.0327,98.0489,11558.0
2019-07-03 12:40:00,120.91,120.98,120.8,120.98,16686.0,98.0246,98.0813,97.9354,98.0813,16686.0
2019-07-03 12:50:00,120.99,121.07,120.8,120.91,40988.0,98.0894,98.1543,97.9354,98.0246,40988.0
2019-07-05 09:30:00,120.28,120.36,119.35,119.75,20071.0,97.5138,97.5787,96.7598,97.0841,20071.0
2019-07-05 09:40:00,119.66,119.67,119.2,119.63,4842.0,97.0112,97.0193,96.6382,96.9868,4842.0
2019-07-05 09:50:00,119.69,119.69,119.23,119.29,1983.0,97.0355,97.0355,96.6625,96.7112,1983.0
2019-07-05 10:00:00,119.22,119.77,119.2,119.77,5459.0,96.6544,97.1003,96.6382,97.1003,5459.0
2019-07-05 10:10:00,119.61,119.61,119.44,119.6,3637.0,96.9706,96.9706,96.8328,96.9625,3637.0
2019-07-05 10:20:00,119.49,119.81,119.49,119.69,4091.0,96.8733,97.1328,96.8733,97.0355,4091.0
2019-07-05 10:30:00,119.71,119.73,119.48,119.55,3199.0,97.0517,97.0679,96.8652,96.922,3199.0
2019-07-05 10:40:00,119.39,119.48,119.22,119.33,3382.0,96.7923,96.8652,96.6544,96.7436,3382.0
2019-07-05 10:50:00,119.49,119.53,119.34,119.43,967.0,96.8733,96.9058,96.7517,96.8247,967.0
2019-07-05 11:00:00,119.54,119.58,119.49,119.53,3204.0,96.9139,96.9463,96.8733,96.9058,3204.0
2019-07-05 11:10:00,119.79,119.99,119.76,119.97,2765.0,97.1166,97.2787,97.0922,97.2625,2765.0
2019-07-05 11:20:00,119.99,120.07,119.91,120.07,3871.0,97.2787,97.3436,97.2138,97.3436,3871.0
2019-07-05 11:30:00,120.08,120.15,120.0,120.08,2932.0,97.3517,97.4084,97.2868,97.3517,2932.0
2019-07-05 11:40:00,120.01,120.18,119.97,120.15,3825.0,97.2949,97.4327,97.2625,97.4084,3825.0
2019-07-05 11:50:00,120.24,120.38,120.16,120.27,3983.0,97.4814,97.5949,97.4165,97.5057,3983.0
2019-07-05 12:00:00,120.28,120.54,120.26,120.49,6111.0,97.5138,97.7246,97.4976,97.6841,6111.0
2019-07-05 12:10:00,120.52,120.67,120.49,120.67,1429.0,97.7084,97.83,97.6841,97.83,1429.0
2019-07-05 12:20:00,120.62,120.67,120.45,120.45,1876.0,97.7895,97.83,97.6516,97.6516,1876.0
2019-07-05 12:30:00,120.53,120.79,120.43,120.72,4594.0,97.7165,97.9273,97.6354,97.8705,4594.0
2019-07-05 12:40:00,120.88,121.05,120.8,121.04,19778.0,98.0002,98.1381,97.9354,98.13,19778.0
2019-07-05 12:50:00,121.0,121.17,121.0,121.07,3476.0,98.0975,98.2353,98.0975,98.1543,3476.0
2019-07-05 13:00:00,121.06,121.06,120.76,120.83,2900.0,98.1462,98.1462,97.903,97.9597,2900.0
2019-07-05 13:10:00,120.88,120.93,120.79,120.93,1639.0,98.0002,98.0408,97.9273,98.0408,1639.0
2019-07-05 13:20:00,120.96,121.05,120.95,120.99,2131.0,98.0651,98.1381,98.057,98.0894,2131.0
2019-07-05 13:30:00,121.0,121.08,120.91,121.08,1736.0,98.0975,98.1624,98.0246,98.1624,1736.0
2019-07-05 13:40:00,121.03,121.1,121.03,121.07,2019.0,98.1218,98.1786,98.1218,98.1543,2019.0
2019-07-05 13:50:00,121.14,121.24,121.09,121.22,2952.0,98.211,98.2921,98.1705,98.2759,2952.0
2019-07-05 14:00:00,121.21,121.27,121.11,121.11,2613.0,98.2678,98.3164,98.1867,98.1867,2613.0
2019-07-05 14:10:00,121.16,121.2,120.97,121.2,6443.0,98.2272,98.2597,98.0732,98.2597,6443.0
2019-07-05 14:20:00,121.18,121.22,121.11,121.17,3707.0,98.2435,98.2759,98.1867,98.2353,3707.0
2019-07-05 14:30:00,121.18,121.44,121.18,121.36,3750.0,98.2435,98.4542,98.2435,98.3894,3750.0
2019-07-05 14:40:00,121.36,121.36,121.11,121.12,1927.0,98.3894,98.3894,98.1867,98.1948,1927.0
2019-07-05 14:50:00,121.14,121.21,121.08,121.18,4641.0,98.211,98.2678,98.1624,98.2435,4641.0
2019-07-05 15:00:00,121.23,121.24,121.06,121.15,2928.0,98.284,98.2921,98.1462,98.2191,2928.0
2019-07-05 15:10:00,121.14,121.14,120.73,120.73,4312.0,98.211,98.211,97.8786,97.8786,4312.0
2019-07-05 15:20:00,120.77,120.82,120.59,120.75,7216.0,97.9111,97.9516,97.7651,97.8948,7216.0
2019-07-05 15:30:00,120.77,120.86,120.57,120.75,12455.0,97.9111,97.984,97.7489,97.8948,12455.0
2019-07-05 15:40:00,120.72,120.77,120.6,120.7,14409.0,97.8705,97.9111,97.7732,97.8543,14409.0
2019-07-05 15:50:00,120.67,121.09,120.66,121.04,43476.0,97.83,98.1705,97.8219,98.13,43476.0
2019-07-08 09:30:00,120.68,120.94,120.35,120.44,10711.0,97.8381,98.0489,97.5706,97.6435,10711.0
2019-07-08 09:40:00,120.47,120.47,120.09,120.09,4422.0,97.6678,97.6678,97.3598,97.3598,4422.0
2019-07-08 09:50:00,120.05,120.42,119.91,119.91,4648.0,97.3273,97.6273,97.2138,97.2138,4648.0
2019-07-08 10:00:00,119.99,120.06,119.64,119.68,7411.0,97.2787,97.3354,96.9949,97.0274,7411.0
2019-07-08 10:10:00,119.65,120.28,119.65,120.27,2304.0,97.0031,97.5138,97.0031,97.5057,2304.0
2019-07-08 10:20:00,120.21,120.36,120.13,120.2,6272.0,97.4571,97.5787,97.3922,97.4489,6272.0
2019-07-08 10:30:00,120.13,120.13,119.97,120.02,2976.0,97.3922,97.3922,97.2625,97.303,2976.0
2019-07-08 10:40:00,120.1,120.26,120.05,120.11,4061.0,97.3679,97.4976,97.3273,97.376,4061.0
2019-07-08 10:50:00,120.06,120.26,119.99,120.08,4358.0,97.3354,97.4976,97.2787,97.3517,4358.0
2019-07-08 11:00:00,120.18,120.35,120.15,120.21,4119.0,97.4327,97.5706,97.4084,97.4571,4119.0
2019-07-08 11:10:00,120.22,120.32,120.06,120.17,3715.0,97.4652,97.5462,97.3354,97.4246,3715.0
2019-07-08 11:20:00,120.2,120.44,120.18,120.44,3412.0,97.4489,97.6435,97.4327,97.6435,3412.0
2019-07-08 11:30:00,120.39,120.41,120.14,120.18,8661.0,97.603,97.6192,97.4003,97.4327,8661.0
2019-07-08 11:40:00,120.25,120.3,120.15,120.22,5397.0,97.4895,97.53,97.4084,97.4652,5397.0
2019-07-08 11:50:00,120.26,120.3,120.2,120.26,3400.0,97.4976,97.53,97.4489,97.4976,3400.0
2019-07-08 12:00:00,120.25,120.29,120.09,120.15,6466.0,97.4895,97.5219,97.3598,97.4084,6466.0
2019-07-08 12:10:00,120.15,120.15,120.01,120.11,7762.0,97.4084,97.4084,97.2949,97.376,7762.0
2019-07-08 12:20:00,120.11,120.15,119.72,119.76,8035.0,97.376,97.4084,97.0598,97.0922,8035.0
2019-07-08 12:30:00,119.78,119.96,119.77,119.91,5612.0,97.1084,97.2544,97.1003,97.2138,5612.0
2019-07-08 12:40:00,119.95,119.96,119.81,119.92,5082.0,97.2463,97.2544,97.1328,97.2219,5082.0
2019-07-08 12:50:00,119.93,119.97,119.88,119.96,2361.0,97.2301,97.2625,97.1895,97.2544,2361.0
2019-07-08 13:00:00,119.96,119.99,119.87,119.99,2924.0,97.2544,97.2787,97.1814,97.2787,2924.0
2019-07-08 13:10:00,119.99,120.06,119.94,120.06,4390.0,97.2787,97.3354,97.2382,97.3354,4390.0
2019-07-08 13:20:00,120.01,120.12,120.01,120.07,4319.0,97.2949,97.3841,97.2949,97.3436,4319.0
2019-07-08 13:30:00,120.11,120.11,120.02,120.09,3425.0,97.376,97.376,97.303,97.3598,3425.0
2019-07-08 13:40:00,120.05,120.15,119.98,120.15,5643.0,97.3273,97.4084,97.2706,97.4084,5643.0
2019-07-08 13:50:00,120.12,120.28,120.12,120.23,2491.0,97.3841,97.5138,97.3841,97.4733,2491.0
2019-07-08 14:00:00,120.21,120.27,120.08,120.27,4101.0,97.4571,97.5057,97.3517,97.5057,4101.0
2019-07-08 14:10:00,120.26,120.27,120.15,120.26,4412.0,97.4976,97.5057,97.4084,97.4976,4412.0
2019-07-08 14:20:00,120.28,120.32,120.15,120.32,4220.0,97.5138,97.5462,97.4084,97.5462,4220.0
2019-07-08 14:30:00,120.31,120.47,120.3,120.35,4164.0,97.5381,97.6678,97.53,97.5706,4164.0
2019-07-08 14:40:00,120.35,120.44,120.33,120.4,5636.0,97.5706,97.6435,97.5543,97.6111,5636.0
2019-07-08 14:50:00,120.43,120.45,120.37,120.41,5804.0,97.6354,97.6516,97.5868,97.6192,5804.0
2019-07-08 15:00:00,120.41,120.44,120.31,120.36,16640.0,97.6192,97.6435,97.5381,97.5787,16640.0
2019-07-08 15:10:00,120.36,120.65,120.36,120.57,6240.0,97.5787,97.8138,97.5787,97.7489,6240.0
2019-07-08 15:20:00,120.61,120.61,120.1,120.17,9933.0,97.7813,97.7813,97.3679,97.4246,9933.0
2019-07-08 15:30:00,120.22,120.28,119.95,120.06,11481.0,97.4652,97.5138,97.2463,97.3354,11481.0
2019-07-08 15:40:00,120.13,120.22,120.02,120.1,13813.0,97.3922,97.4652,97.303,97.3679,13813.0
2019-07-08 15:50:00,120.09,120.43,120.09,120.43,43824.0,97.3598,97.6354,97.3598,97.6354,43824.0
2019-07-09 09:30:00,120.25,120.69,120.25,120.65,8712.0,97.4895,97.8462,97.4895,97.8138,8712.0
2019-07-09 09:40:00,120.65,120.72,120.3,120.3,4291.0,97.8138,97.8705,97.53,97.53,4291.0
2019-07-09 09:50:00,120.35,120.5,120.2,120.2,4960.0,97.5706,97.6922,97.4489,97.4489,4960.0
2019-07-09 10:00:00,120.23,120.95,120.23,120.82,8668.0,97.4733,98.057,97.4733,97.9516,8668.0
2019-07-09 10:10:00,120.84,120.94,120.63,120.83,6453.0,97.9678,98.0489,97.7976,97.9597,6453.0
2019-07-09 10:20:00,120.78,120.87,120.57,120.68,5865.0,97.9192,97.9921,97.7489,97.8381,5865.0
2019-07-09 10:30:00,120.74,121.09,120.71,121.07,3740.0,97.8867,98.1705,97.8624,98.1543,3740.0
2019-07-09 10:40:00,121.06,121.06,120.75,120.9,4003.0,98.1462,98.1462,97.8948,98.0165,4003.0
2019-07-09 10:50:00,120.87,121.23,120.76,121.15,14522.0,97.9921,98.284,97.903,98.2191,14522.0
2019-07-09 11:00:00,121.13,121.37,121.1,121.26,6017.0,98.2029,98.3975,98.1786,98.3083,6017.0
2019-07-09 11:10:00,121.16,121.42,121.15,121.39,6409.0,98.2272,98.438,98.2191,98.4137,6409.0
2019-07-09 11:20:00,121.4,121.53,121.37,121.44,5243.0,98.4218,98.5272,98.3975,98.4542,5243.0
2019-07-09 11:30:00,121.41,121.54,121.38,121.5,6281.0,98.4299,98.5353,98.4056,98.5029,6281.0
2019-07-09 11:40:00,121.52,121.55,121.33,121.33,3823.0,98.5191,98.5434,98.3651,98.3651,3823.0
2019-07-09 11:50:00,121.33,121.39,121.26,121.34,3961.0,98.3651,98.4137,98.3083,98.3732,3961.0
2019-07-09 12:00:00,121.32,121.41,121.25,121.25,6003.0,98.357,98.4299,98.3002,98.3002,6003.0
2019-07-09 12:10:00,121.27,121.54,121.26,121.52,4438.0,98.3164,98.5353,98.3083,98.5191,4438.0
2019-07-09 12:20:00,121.49,121.5,121.33,121.33,5503.0,98.4948,98.5029,98.3651,98.3651,5503.0
2019-07-09 12:30:00,121.34,121.41,121.23,121.32,5460.0,98.3732,98.4299,98.284,98.357,5460.0
2019-07-09 12:40:00,121.3,121.57,121.28,121.56,6829.0,98.3407,98.5596,98.3245,98.5515,6829.0
2019-07-09 12:50:00,121.56,121.64,121.44,121.45,3467.0,98.5515,98.6164,98.4542,98.4624,3467.0
2019-07-09 13:00:00,121.48,121.63,121.48,121.57,4194.0,98.4867,98.6083,98.4867,98.5596,4194.0
2019-07-09 13:10:00,121.56,121.74,121.55,121.65,12930.0,98.5515,98.6975,98.5434,98.6245,12930.0
2019-07-09 13:20:00,121.63,121.7,121.51,121.7,4900.0,98.6083,98.665,98.511,98.665,4900.0
2019-07-09 13:30:00,121.7,121.77,121.58,121.61,7794.0,98.665,98.7218,98.5677,98.5921,7794.0
2019-07-09 13:40:00,121.6,121.6,121.51,121.57,4518.0,98.584,98.584,98.511,98.5596,4518.0
2019-07-09 13:50:00,121.56,121.61,121.5,121.56,4656.0,98.5515,98.5921,98.5029,98.5515,4656.0
2019-07-09 14:00:00,121.6,121.65,121.54,121.55,6286.0,98.584,98.6245,98.5353,98.5434,6286.0
2019-07-09 14:10:00,121.59,121.72,121.54,121.7,10966.0,98.5759,98.6812,98.5353,98.665,10966.0
2019-07-09 14:20:00,121.75,121.84,121.7,121.75,8128.0,98.7056,98.7785,98.665,98.7056,8128.0
2019-07-09 14:30:00,121.78,121.83,121.7,121.71,6139.0,98.7299,98.7704,98.665,98.6731,6139.0
2019-07-09 14:40:00,121.71,121.75,121.52,121.54,11868.0,98.6731,98.7056,98.5191,98.5353,11868.0
2019-07-09 14:50:00,121.55,121.63,121.5,121.53,6554.0,98.5434,98.6083,98.5029,98.5272,6554.0
2019-07-09 15:00:00,121.53,121.64,121.48,121.5,17080.0,98.5272,98.6164,98.4867,98.5029,17080.0
2019-07-09 15:10:00,121.5,121.69,121.47,121.69,17943.0,98.5029,98.6569,98.4786,98.6569,17943.0
2019-07-09 15:20:00,121.7,121.7,121.5,121.62,18589.0,98.665,98.665,98.5029,98.6002,18589.0
2019-07-09 15:30:00,121.62,121.83,121.62,121.8,45717.0,98.6002,98.7704,98.6002,98.7461,45717.0
2019-07-09 15:40:00,121.81,121.87,121.57,121.75,23272.0,98.7542,98.8029,98.5596,98.7056,23272.0
2019-07-09 15:50:00,121.77,122.18,121.68,121.71,194932.0,98.7218,99.0542,98.6488,98.6731,194932.0
2019-07-10 09:30:00,122.15,122.15,121.52,121.63,9313.0,99.0299,99.0299,98.5191,98.6083,9313.0
2019-07-10 09:40:00,121.7,121.89,121.35,121.46,3420.0,98.665,98.8191,98.3813,98.4705,3420.0
2019-07-10 09:50:00,121.56,121.56,121.19,121.32,6132.0,98.5515,98.5515,98.2516,98.357,6132.0
2019-07-10 10:00:00,121.35,121.46,121.05,121.34,8804.0,98.3813,98.4705,98.1381,98.3732,8804.0
2019-07-10 10:10:00,121.33,121.38,120.99,120.99,3113.0,98.3651,98.4056,98.0894,98.0894,3113.0
2019-07-10 10:20:00,121.0,121.4,120.95,121.4,8549.0,98.0975,98.4218,98.057,98.4218,8549.0
2019-07-10 10:30:00,121.29,121.44,121.19,121.44,4304.0,98.3326,98.4542,98.2516,98.4542,4304.0
2019-07-10 10:40:00,121.43,121.77,121.27,121.55,6748.0,98.4461,98.7218,98.3164,98.5434,6748.0
2019-07-10 10:50:00,121.52,122.09,121.52,122.01,6842.0,98.5191,98.9812,98.5191,98.9164,6842.0
2019-07-10 11:00:00,121.94,121.94,121.44,121.54,5919.0,98.8596,98.8596,98.4542,98.5353,5919.0
2019-07-10 11:10:00,121.54,121.63,121.45,121.47,2224.0,98.5353,98.6083,98.4624,98.4786,2224.0
2019-07-10 11:20:00,121.44,121.93,121.44,121.93,6070.0,98.4542,98.8515,98.4542,98.8515,6070.0
2019-07-10 11:30:00,121.9,122.12,121.87,121.98,5857.0,98.8272,99.0055,98.8029,98.892,5857.0
2019-07-10 11:40:00,121.93,122.03,121.82,121.97,8057.0,98.8515,98.9326,98.7623,98.8839,8057.0
2019-07-10 11:50:00,121.94,122.04,121.9,122.03,11039.0,98.8596,98.9407,98.8272,98.9326,11039.0
2019-07-10 12:00:00,122.05,122.07,121.93,121.97,7069.0,98.9488,98.965,98.8515,98.8839,7069.0
2019-07-10 12:10:00,121.94,121.94,121.8,121.9,4505.0,98.8596,98.8596,98.7461,98.8272,4505.0
2019-07-10 12:20:00,121.95,121.96,121.82,121.95,5529.0,98.8677,98.8758,98.7623,98.8677,5529.0
2019-07-10 12:30:00,121.92,121.96,121.77,121.83,9495.0,98.8434,98.8758,98.7218,98.7704,9495.0
2019-07-10 12:40:00,121.85,121.99,121.82,121.99,4254.0,98.7866,98.9001,98.7623,98.9001,4254.0
2019-07-10 12:50:00,121.96,122.23,121.95,122.19,6629.0,98.8758,99.0947,98.8677,99.0623,6629.0
2019-07-10 13:00:00,122.19,122.29,122.12,122.21,4912.0,99.0623,99.1434,99.0055,99.0785,4912.0
2019-07-10 13:10:00,122.28,122.36,122.25,122.25,3066.0,99.1353,99.2001,99.1109,99.1109,3066.0
2019-07-10 13:20:00,122.27,122.34,122.12,122.13,5182.0,99.1271,99.1839,99.0055,99.0136,5182.0
2019-07-10 13:30:00,122.13,122.18,121.97,122.18,3323.0,99.0136,99.0542,98.8839,99.0542,3323.0
2019-07-10 13:40:00,122.15,122.18,121.9,121.91,9905.0,99.0299,99.0542,98.8272,98.8353,9905.0
2019-07-10 13:50:00,121.88,121.89,121.83,121.87,4131.0,98.811,98.8191,98.7704,98.8029,4131.0
2019-07-10 14:00:00,121.87,122.04,121.87,121.9,5280.0,98.8029,98.9407,98.8029,98.8272,5280.0
2019-07-10 14:10:00,121.9,121.98,121.86,121.95,5796.0,98.8272,98.892,98.7947,98.8677,5796.0
2019-07-10 14:20:00,121.96,121.97,121.88,121.91,7418.0,98.8758,98.8839,98.811,98.8353,7418.0
2019-07-10 14:30:00,121.91,122.07,121.89,121.89,5054.0,98.8353,98.965,98.8191,98.8191,5054.0
2019-07-10 14:40:00,121.91,121.94,121.83,121.92,10240.0,98.8353,98.8596,98.7704,98.8434,10240.0
2019-07-10 14:50:00,121.93,122.02,121.86,122.02,4010.0,98.8515,98.9245,98.7947,98.9245,4010.0
2019-07-10 15:00:00,121.99,122.03,121.82,121.95,12447.0,98.9001,98.9326,98.7623,98.8677,12447.0
2019-07-10 15:10:00,121.96,122.06,121.87,121.88,3985.0,98.8758,98.9569,98.8029,98.811,3985.0
2019-07-10 15:20:00,121.84,122.08,121.82,121.97,15207.0,98.7785,98.9731,98.7623,98.8839,15207.0
2019-07-10 15:30:00,121.98,122.15,121.89,122.03,22023.0,98.892,99.0299,98.8191,98.9326,22023.0
2019-07-10 15:40:00,122.04,122.1,121.89,121.92,29781.0,98.9407,98.9893,98.8191,98.8434,29781.0
2019-07-10 15:50:00,121.93,122.25,121.9,122.1,78353.0,98.8515,99.1109,98.8272,98.9893,78353.0
2019-07-11 09:30:00,122.17,122.31,121.56,121.86,16455.0,99.0461,99.1596,98.5515,98.7947,16455.0
2019-07-11 09:40:00,121.72,121.9,121.65,121.71,2778.0,98.6812,98.8272,98.6245,98.6731,2778.0
2019-07-11 09:50:00,121.93,122.03,121.76,121.95,18405.0,98.8515,98.9326,98.7137,98.8677,18405.0
2019-07-11 10:00:00,121.97,122.17,121.75,121.89,10138.0,98.8839,99.0461,98.7056,98.8191,10138.0
2019-07-11 10:10:00,121.75,121.76,121.41,121.6,12721.0,98.7056,98.7137,98.4299,98.584,12721.0
2019-07-11 10:20:00,121.64,121.65,121.38,121.38,3327.0,98.6164,98.6245,98.4056,98.4056,3327.0
2019-07-11 10:30:00,121.4,121.4,120.79,120.85,9554.0,98.4218,98.4218,97.9273,97.9759,9554.0
2019-07-11 10:40:00,120.9,120.9,120.57,120.66,7804.0,98.0165,98.0165,97.7489,97.8219,7804.0
2019-07-11 10:50:00,120.58,120.59,120.12,120.2,10533.0,97.757,97.7651,97.3841,97.4489,10533.0
2019-07-11 11:00:00,120.19,120.25,119.87,120.21,9418.0,97.4408,97.4895,97.1814,97.4571,9418.0
2019-07-11 11:10:00,120.22,120.54,120.12,120.54,8320.0,97.4652,97.7246,97.3841,97.7246,8320.0
2019-07-11 11:20:00,120.54,120.54,120.34,120.36,4242.0,97.7246,97.7246,97.5624,97.5787,4242.0
2019-07-11 11:30:00,120.37,120.75,120.36,120.73,7612.0,97.5868,97.8948,97.5787,97.8786,7612.0
2019-07-11 11:40:00,120.74,120.74,120.38,120.45,13031.0,97.8867,97.8867,97.5949,97.6516,13031.0
2019-07-11 11:50:00,120.43,120.53,120.41,120.53,7562.0,97.6354,97.7165,97.6192,97.7165,7562.0
2019-07-11 12:00:00,120.48,120.65,120.47,120.47,6958.0,97.676,97.8138,97.6678,97.6678,6958.0
2019-07-11 12:10:00,120.51,120.82,120.47,120.8,29037.0,97.7003,97.9516,97.6678,97.9354,29037.0
2019-07-11 12:20:00,120.79,121.01,120.73,120.98,15912.0,97.9273,98.1056,97.8786,98.0813,15912.0
2019-07-11 12:30:00,120.95,121.03,120.89,120.9,58054.0,98.057,98.1218,98.0083,98.0165,58054.0
2019-07-11 12:40:00,120.9,121.03,120.89,121.0,14433.0,98.0165,98.1218,98.0083,98.0975,14433.0
2019-07-11 12:50:00,120.99,121.04,120.75,121.02,76530.0,98.0894,98.13,97.8948,98.1137,76530.0
2019-07-11 13:00:00,121.05,121.08,120.8,120.83,4940.0,98.1381,98.1624,97.9354,97.9597,4940.0
2019-07-11 13:10:00,120.85,121.04,120.78,120.79,37305.0,97.9759,98.13,97.9192,97.9273,37305.0
2019-07-11 13:20:00,120.77,120.79,120.4,120.42,4399.0,97.9111,97.9273,97.6111,97.6273,4399.0
2019-07-11 13:30:00,120.35,120.42,120.27,120.42,5185.0,97.5706,97.6273,97.5057,97.6273,5185.0
2019-07-11 13:40:00,120.49,120.55,120.42,120.47,4502.0,97.6841,97.7327,97.6273,97.6678,4502.0
2019-07-11 13:50:00,120.53,120.76,120.53,120.66,4068.0,97.7165,97.903,97.7165,97.8219,4068.0
2019-07-11 14:00:00,120.67,120.69,120.57,120.61,3083.0,97.83,97.8462,97.7489,97.7813,3083.0
2019-07-11 14:10:00,120.61,120.61,120.26,120.4,4301.0,97.7813,97.7813,97.4976,97.6111,4301.0
2019-07-11 14:20:00,120.36,120.43,120.32,120.35,4442.0,97.5787,97.6354,97.5462,97.5706,4442.0
2019-07-11 14:30:00,120.39,120.54,120.35,120.52,5251.0,97.603,97.7246,97.5706,97.7084,5251.0
2019-07-11 14:40:00,120.52,120.54,120.42,120.42,10078.0,97.7084,97.7246,97.6273,97.6273,10078.0
2019-07-11 14:50:00,120.42,120.45,120.33,120.42,4790.0,97.6273,97.6516,97.5543,97.6273,4790.0
2019-07-11 15:00:00,120.44,120.57,120.25,120.56,3778.0,97.6435,97.7489,97.4895,97.7408,3778.0
2019-07-11 15:10:00,120.57,120.62,120.45,120.58,21967.0,97.7489,97.7895,97.6516,97.757,21967.0
2019-07-11 15:20:00,120.58,120.75,120.55,120.64,9950.0,97.757,97.8948,97.7327,97.8057,9950.0
2019-07-11 15:30:00,120.65,121.02,120.65,120.93,17536.0,97.8138,98.1137,97.8138,98.0408,17536.0
2019-07-11 15:40:00,120.9,120.99,120.76,120.9,32968.0,98.0165,98.0894,97.903,98.0165,32968.0
2019-07-11 15:50:00,120.89,121.02,120.8,121.01,56942.0,98.0083,98.1137,97.9354,98.1056,56942.0
2019-07-12 09:30:00,121.34,121.38,121.03,121.38,12166.0,98.3732,98.4056,98.1218,98.4056,12166.0
2019-07-12 09:40:00,121.44,121.46,121.23,121.29,2878.0,98.4542,98.4705,98.284,98.3326,2878.0
2019-07-12 09:50:00,121.38,121.46,121.12,121.37,7163.0,98.4056,98.4705,98.1948,98.3975,7163.0
2019-07-12 10:00:00,121.45,121.63,121.33,121.33,5709.0,98.4624,98.6083,98.3651,98.3651,5709.0
2019-07-12 10:10:00,121.32,121.37,120.83,120.88,22677.0,98.357,98.3975,97.9597,98.0002,22677.0
2019-07-12 10:20:00,120.84,121.01,120.59,120.71,15678.0,97.9678,98.1056,97.7651,97.8624,15678.0
2019-07-12 10:30:00,120.75,120.8,120.21,120.32,11370.0,97.8948,97.9354,97.4571,97.5462,11370.0
2019-07-12 10:40:00,120.33,120.59,120.27,120.54,13700.0,97.5543,97.7651,97.5057,97.7246,13700.0
2019-07-12 10:50:00,120.55,120.63,120.34,120.4,6680.0,97.7327,97.7976,97.5624,97.6111,6680.0
2019-07-12 11:00:00,120.4,120.45,120.26,120.39,8972.0,97.6111,97.6516,97.4976,97.603,8972.0
2019-07-12 11:10:00,120.46,120.79,120.46,120.64,5400.0,97.6597,97.9273,97.6597,97.8057,5400.0
2019-07-12 11:20:00,120.65,120.97,120.6,120.97,7918.0,97.8138,98.0732,97.7732,98.0732,7918.0
2019-07-12 11:30:00,120.91,121.01,120.87,120.96,3685.0,98.0246,98.1056,97.9921,98.0651,3685.0
2019-07-12 11:40:00,120.97,120.97,120.69,120.78,7616.0,98.0732,98.0732,97.8462,97.9192,7616.0
2019-07-12 11:50:00,120.78,120.93,120.65,120.74,16958.0,97.9192,98.0408,97.8138,97.8867,16958.0
2019-07-12 12:00:00,120.74,120.85,120.19,120.22,23062.0,97.8867,97.9759,97.4408,97.4652,23062.0
2019-07-12 12:10:00,120.22,120.59,120.15,120.54,35590.0,97.4652,97.7651,97.4084,97.7246,35590.0
2019-07-12 12:20:00,120.57,120.65,120.32,120.41,8033.0,97.7489,97.8138,97.5462,97.6192,8033.0
2019-07-12 12:30:00,120.37,120.58,120.37,120.55,7722.0,97.5868,97.757,97.5868,97.7327,7722.0
2019-07-12 12:40:00,120.58,120.61,120.46,120.61,3704.0,97.757,97.7813,97.6597,97.7813,3704.0
2019-07-12 12:50:00,120.62,120.76,120.55,120.76,3136.0,97.7895,97.903,97.7327,97.903,3136.0
2019-07-12 13:00:00,120.67,120.79,120.65,120.69,2198.0,97.83,97.9273,97.8138,97.8462,2198.0
2019-07-12 13:10:00,120.69,120.7,120.37,120.4,3940.0,97.8462,97.8543,97.5868,97.6111,3940.0
2019-07-12 13:20:00,120.37,120.45,120.23,120.35,4266.0,97.5868,97.6516,97.4733,97.5706,4266.0
2019-07-12 13:30:00,120.37,120.74,120.37,120.74,3208.0,97.5868,97.8867,97.5868,97.8867,3208.0
2019-07-12 13:40:00,120.75,120.75,120.44,120.5,4552.0,97.8948,97.8948,97.6435,97.6922,4552.0
2019-07-12 13:50:00,120.53,120.59,120.45,120.49,3555.0,97.7165,97.7651,97.6516,97.6841,3555.0
2019-07-12 14:00:00,120.52,120.62,120.49,120.61,3668.0,97.7084,97.7895,97.6841,97.7813,3668.0
2019-07-12 14:10:00,120.59,120.64,120.49,120.49,3840.0,97.7651,97.8057,97.6841,97.6841,3840.0
2019-07-12 14:20:00,120.43,120.5,120.39,120.5,2778.0,97.6354,97.6922,97.603,97.6922,2778.0
2019-07-12 14:30:00,120.48,120.57,120.42,120.57,11215.0,97.676,97.7489,97.6273,97.7489,11215.0
2019-07-12 14:40:00,120.59,120.66,120.46,120.66,4105.0,97.7651,97.8219,97.6597,97.8219,4105.0
2019-07-12 14:50:00,120.61,120.62,120.45,120.57,7092.0,97.7813,97.7895,97.6516,97.7489,7092.0
2019-07-12 15:00:00,120.56,120.61,120.44,120.52,17819.0,97.7408,97.7813,97.6435,97.7084,17819.0
2019-07-12 15:10:00,120.51,120.51,120.31,120.46,7058.0,97.7003,97.7003,97.5381,97.6597,7058.0
2019-07-12 15:20:00,120.45,120.5,120.26,120.32,6177.0,97.6516,97.6922,97.4976,97.5462,6177.0
2019-07-12 15:30:00,120.36,120.5,120.3,120.3,15531.0,97.5787,97.6922,97.53,97.53,15531.0
2019-07-12 15:40:00,120.32,120.34,120.01,120.08,28213.0,97.5462,97.5624,97.2949,97.3517,28213.0
2019-07-12 15:50:00,120.07,120.23,120.01,120.06,66656.0,97.3436,97.4733,97.2949,97.3354,66656.0
2019-07-15 09:30:00,120.08,120.54,119.71,120.29,13723.0,97.3517,97.7246,97.0517,97.5219,13723.0
2019-07-15 09:40:00,120.37,120.37,119.97,120.24,3902.0,97.5868,97.5868,97.2625,97.4814,3902.0
2019-07-15 09:50:00,120.24,120.48,120.1,120.42,2912.0,97.4814,97.676,97.3679,97.6273,2912.0
2019-07-15 10:00:00,120.41,120.62,120.3,120.53,4086.0,97.6192,97.7895,97.53,97.7165,4086.0
2019-07-15 10:10:00,120.52,120.7,120.49,120.66,8541.0,97.7084,97.8543,97.6841,97.8219,8541.0
2019-07-15 10:20:00,120.62,120.68,120.53,120.53,2900.0,97.7895,97.8381,97.7165,97.7165,2900.0
2019-07-15 10:30:00,120.51,120.56,120.18,120.18,6203.0,97.7003,97.7408,97.4327,97.4327,6203.0
2019-07-15 10:40:00,120.15,120.23,120.07,120.23,8264.0,97.4084,97.4733,97.3436,97.4733,8264.0
2019-07-15 10:50:00,120.26,120.52,120.26,120.43,9184.0,97.4976,97.7084,97.4976,97.6354,9184.0
2019-07-15 11:00:00,120.49,120.51,120.41,120.45,7151.0,97.6841,97.7003,97.6192,97.6516,7151.0
2019-07-15 11:10:00,120.45,120.52,120.22,120.34,4467.0,97.6516,97.7084,97.4652,97.5624,4467.0
2019-07-15 11:20:00,120.28,120.32,120.15,120.15,2306.0,97.5138,97.5462,97.4084,97.4084,2306.0
2019-07-15 11:30:00,120.0,120.08,119.93,120.06,2177.0,97.2868,97.3517,97.2301,97.3354,2177.0
2019-07-15 11:40:00,119.98,120.12,119.93,120.08,4950.0,97.2706,97.3841,97.2301,97.3517,4950.0
2019-07-15 11:50:00,120.05,120.06,119.89,119.93,2713.0,97.3273,97.3354,97.1976,97.2301,2713.0
2019-07-15 12:00:00,119.9,120.13,119.9,119.99,3100.0,97.2057,97.3922,97.2057,97.2787,3100.0
2019-07-15 12:10:00,119.99,120.1,119.97,120.05,6849.0,97.2787,97.3679,97.2625,97.3273,6849.0
2019-07-15 12:20:00,120.01,120.16,120.01,120.16,4018.0,97.2949,97.4165,97.2949,97.4165,4018.0
2019-07-15 12:30:00,120.09,120.24,120.02,120.24,5870.0,97.3598,97.4814,97.303,97.4814,5870.0
2019-07-15 12:40:00,120.21,120.25,120.15,120.19,5734.0,97.4571,97.4895,97.4084,97.4408,5734.0
2019-07-15 12:50:00,120.17,120.23,120.14,120.23,3492.0,97.4246,97.4733,97.4003,97.4733,3492.0
2019-07-15 13:00:00,120.25,120.44,120.22,120.38,6791.0,97.4895,97.6435,97.4652,97.5949,6791.0
2019-07-15 13:10:00,120.35,120.36,120.24,120.31,4549.0,97.5706,97.5787,97.4814,97.5381,4549.0
2019-07-15 13:20:00,120.31,120.4,120.24,120.32,12387.0,97.5381,97.6111,97.4814,97.5462,12387.0
2019-07-15 13:30:00,120.32,120.33,120.2,120.22,9973.0,97.5462,97.5543,97.4489,97.4652,9973.0
2019-07-15 13:40:00,120.21,120.23,120.12,120.23,4508.0,97.4571,97.4733,97.3841,97.4733,4508.0
2019-07-15 13:50:00,120.19,120.32,120.16,120.25,11379.0,97.4408,97.5462,97.4165,97.4895,11379.0
2019-07-15 14:00:00,120.25,120.32,120.25,120.28,7481.0,97.4895,97.5462,97.4895,97.5138,7481.0
2019-07-15 14:10:00,120.27,120.27,120.19,120.24,3197.0,97.5057,97.5057,97.4408,97.4814,3197.0
2019-07-15 14:20:00,120.25,120.28,120.15,120.19,2870.0,97.4895,97.5138,97.4084,97.4408,2870.0
2019-07-15 14:30:00,120.17,120.21,120.06,120.06,4568.0,97.4246,97.4571,97.3354,97.3354,4568.0
2019-07-15 14:40:00,120.05,120.06,119.83,119.91,6446.0,97.3273,97.3354,97.149,97.2138,6446.0
2019-07-15 14:50:00,119.94,119.94,119.79,119.88,5948.0,97.2382,97.2382,97.1166,97.1895,5948.0
2019-07-15 15:00:00,119.9,119.91,119.86,119.89,3327.0,97.2057,97.2138,97.1733,97.1976,3327.0
2019-07-15 15:10:00,119.88,119.97,119.86,119.89,8141.0,97.1895,97.2625,97.1733,97.1976,8141.0
2019-07-15 15:20:00,119.88,120.07,119.88,119.98,17177.0,97.1895,97.3436,97.1895,97.2706,17177.0
2019-07-15 15:30:00,119.96,119.96,119.67,119.72,21762.0,97.2544,97.2544,97.0193,97.0598,21762.0
2019-07-15 15:40:00,119.7,119.82,119.51,119.51,19922.0,97.0436,97.1409,96.8895,96.8895,19922.0
2019-07-15 15:50:00,119.51,119.69,119.5,119.61,45993.0,96.8895,97.0355,96.8814,96.9706,45993.0
2019-07-16 09:30:00,119.56,119.64,119.01,119.34,12365.0,96.9301,96.9949,96.4842,96.7517,12365.0
2019-07-16 09:40:00,119.36,119.39,119.06,119.31,14865.0,96.7679,96.7923,96.5247,96.7274,14865.0
2019-07-16 09:50:00,119.19,119.25,118.88,119.02,5326.0,96.6301,96.6788,96.3788,96.4923,5326.0
2019-07-16 10:00:00,118.9,119.09,118.64,118.64,3972.0,96.395,96.549,96.1842,96.1842,3972.0
2019-07-16 10:10:00,118.76,119.05,118.68,118.98,2903.0,96.2815,96.5166,96.2166,96.4599,2903.0
2019-07-16 10:20:00,118.99,119.08,118.78,118.88,3253.0,96.468,96.5409,96.2977,96.3788,3253.0
2019-07-16 10:30:00,118.91,119.07,118.79,119.07,8757.0,96.4031,96.5328,96.3058,96.5328,8757.0
2019-07-16 10:40:00,119.05,119.54,119.02,119.52,13005.0,96.5166,96.9139,96.4923,96.8977,13005.0
2019-07-16 10:50:00,119.55,119.66,119.37,119.45,11625.0,96.922,97.0112,96.776,96.8409,11625.0
2019-07-16 11:00:00,119.5,119.55,119.28,119.42,5234.0,96.8814,96.922,96.7031,96.8166,5234.0
2019-07-16 11:10:00,119.37,119.54,119.36,119.52,16092.0,96.776,96.9139,96.7679,96.8977,16092.0
2019-07-16 11:20:00,119.51,119.51,119.31,119.31,5618.0,96.8895,96.8895,96.7274,96.7274,5618.0
2019-07-16 11:30:00,119.3,119.71,119.3,119.59,17916.0,96.7193,97.0517,96.7193,96.9544,17916.0
2019-07-16 11:40:00,119.59,119.62,119.5,119.52,11450.0,96.9544,96.9787,96.8814,96.8977,11450.0
2019-07-16 11:50:00,119.53,119.53,119.31,119.32,3068.0,96.9058,96.9058,96.7274,96.7355,3068.0
2019-07-16 12:00:00,119.34,119.75,119.33,119.72,16547.0,96.7517,97.0841,96.7436,97.0598,16547.0
2019-07-16 12:10:00,119.75,119.85,119.66,119.66,8432.0,97.0841,97.1652,97.0112,97.0112,8432.0
2019-07-16 12:20:00,119.7,119.84,119.65,119.73,4219.0,97.0436,97.1571,97.0031,97.0679,4219.0
2019-07-16 12:30:00,119.76,119.76,119.53,119.55,5770.0,97.0922,97.0922,96.9058,96.922,5770.0
2019-07-16 12:40:00,119.51,119.78,119.5,119.6,7700.0,96.8895,97.1084,96.8814,96.9625,7700.0
2019-07-16 12:50:00,119.56,119.61,119.48,119.5,7105.0,96.9301,96.9706,96.8652,96.8814,7105.0
2019-07-16 13:00:00,119.52,119.81,119.52,119.67,4756.0,96.8977,97.1328,96.8977,97.0193,4756.0
2019-07-16 13:10:00,119.74,119.91,119.74,119.89,8898.0,97.076,97.2138,97.076,97.1976,8898.0
2019-07-16 13:20:00,119.88,119.88,119.7,119.73,34491.0,97.1895,97.1895,97.0436,97.0679,34491.0
2019-07-16 13:30:00,119.75,119.81,119.7,119.75,5471.0,97.0841,97.1328,97.0436,97.0841,5471.0
2019-07-16 13:40:00,119.72,119.72,119.43,119.47,13130.0,97.0598,97.0598,96.8247,96.8571,13130.0
2019-07-16 13:50:00,119.45,119.53,119.45,119.45,11277.0,96.8409,96.9058,96.8409,96.8409,11277.0
2019-07-16 14:00:00,119.5,119.58,119.43,119.58,7572.0,96.8814,96.9463,96.8247,96.9463,7572.0
2019-07-16 14:10:00,119.58,119.61,119.46,119.47,2948.0,96.9463,96.9706,96.849,96.8571,2948.0
2019-07-16 14:20:00,119.49,119.57,119.39,119.56,5462.0,96.8733,96.9382,96.7923,96.9301,5462.0
2019-07-16 14:30:00,119.56,119.61,119.4,119.56,17683.0,96.9301,96.9706,96.8004,96.9301,17683.0
2019-07-16 14:40:00,119.54,119.62,119.5,119.61,7748.0,96.9139,96.9787,96.8814,96.9706,7748.0
2019-07-16 14:50:00,119.61,119.61,119.44,119.45,8535.0,96.9706,96.9706,96.8328,96.8409,8535.0
2019-07-16 15:00:00,119.45,119.7,119.4,119.58,14797.0,96.8409,97.0436,96.8004,96.9463,14797.0
2019-07-16 15:10:00,119.57,119.67,119.51,119.66,7684.0,96.9382,97.0193,96.8895,97.0112,7684.0
2019-07-16 15:20:00,119.64,119.68,119.6,119.62,9596.0,96.9949,97.0274,96.9625,96.9787,9596.0
2019-07-16 15:30:00,119.6,119.71,119.44,119.48,28213.0,96.9625,97.0517,96.8328,96.8652,28213.0
2019-07-16 15:40:00,119.47,119.58,119.39,119.56,25480.0,96.8571,96.9463,96.7923,96.9301,25480.0
2019-07-16 15:50:00,119.58,119.67,119.52,119.6,65600.0,96.9463,97.0193,96.8977,96.9625,65600.0
2019-07-17 09:30:00,119.96,120.07,119.68,119.73,8567.0,97.2544,97.3436,97.0274,97.0679,8567.0
2019-07-17 09:40:00,119.78,119.98,119.64,119.73,2408.0,97.1084,97.2706,96.9949,97.0679,2408.0
2019-07-17 09:50:00,119.82,120.0,119.76,119.86,12923.0,97.1409,97.2868,97.0922,97.1733,12923.0
2019-07-17 10:00:00,119.72,119.8,119.59,119.59,2548.0,97.0598,97.1247,96.9544,96.9544,2548.0
2019-07-17 10:10:00,119.63,119.63,119.43,119.46,3328.0,96.9868,96.9868,96.8247,96.849,3328.0
2019-07-17 10:20:00,119.41,119.41,119.24,119.24,2806.0,96.8085,96.8085,96.6707,96.6707,2806.0
2019-07-17 10:30:00,119.14,119.29,119.14,119.24,3400.0,96.5896,96.7112,96.5896,96.6707,3400.0
2019-07-17 10:40:00,119.26,119.42,119.2,119.36,13426.0,96.6869,96.8166,96.6382,96.7679,13426.0
2019-07-17 10:50:00,119.25,119.31,119.15,119.17,3797.0,96.6788,96.7274,96.5977,96.6139,3797.0
2019-07-17 11:00:00,119.11,119.29,119.11,119.25,9821.0,96.5653,96.7112,96.5653,96.6788,9821.0
2019-07-17 11:10:00,119.24,119.33,119.21,119.25,3723.0,96.6707,96.7436,96.6463,96.6788,3723.0
2019-07-17 11:20:00,119.15,119.18,119.03,119.1,4832.0,96.5977,96.622,96.5004,96.5572,4832.0
2019-07-17 11:30:00,119.05,119.05,118.91,118.92,3012.0,96.5166,96.5166,96.4031,96.4112,3012.0
2019-07-17 11:40:00,118.9,118.95,118.83,118.89,2500.0,96.395,96.4355,96.3383,96.3869,2500.0
2019-07-17 11:50:00,118.89,118.97,118.87,118.89,4794.0,96.3869,96.4518,96.3707,96.3869,4794.0
2019-07-17 12:00:00,118.87,118.94,118.86,118.89,4004.0,96.3707,96.4274,96.3626,96.3869,4004.0
2019-07-17 12:10:00,118.88,118.96,118.85,118.85,2120.0,96.3788,96.4437,96.3545,96.3545,2120.0
2019-07-17 12:20:00,118.89,118.89,118.76,118.77,2139.0,96.3869,96.3869,96.2815,96.2896,2139.0
2019-07-17 12:30:00,118.77,118.81,118.69,118.74,3601.0,96.2896,96.322,96.2248,96.2653,3601.0
2019-07-17 12:40:00,118.74,118.82,118.74,118.78,4482.0,96.2653,96.3301,96.2653,96.2977,4482.0
2019-07-17 12:50:00,118.75,118.82,118.72,118.81,4207.0,96.2734,96.3301,96.2491,96.322,4207.0
2019-07-17 13:00:00,118.82,118.83,118.73,118.83,11525.0,96.3301,96.3383,96.2572,96.3383,11525.0
2019-07-17 13:10:00,118.83,118.83,118.62,118.66,31507.0,96.3383,96.3383,96.168,96.2004,31507.0
2019-07-17 13:20:00,118.64,118.64,118.55,118.58,2700.0,96.1842,96.1842,96.1113,96.1356,2700.0
2019-07-17 13:30:00,118.58,118.66,118.54,118.64,3527.0,96.1356,96.2004,96.1031,96.1842,3527.0
2019-07-17 13:40:00,118.62,118.76,118.62,118.66,4321.0,96.168,96.2815,96.168,96.2004,4321.0
2019-07-17 13:50:00,118.66,118.83,118.56,118.81,13263.0,96.2004,96.3383,96.1194,96.322,13263.0
2019-07-17 14:00:00,118.8,118.84,118.53,118.55,14545.0,96.3139,96.3464,96.095,96.1113,14545.0
2019-07-17 14:10:00,118.56,118.56,118.4,118.4,10436.0,96.1194,96.1194,95.9896,95.9896,10436.0
2019-07-17 14:20:00,118.44,118.49,118.41,118.47,3420.0,96.0221,96.0626,95.9978,96.0464,3420.0
2019-07-17 14:30:00,118.51,118.63,118.46,118.55,8701.0,96.0788,96.1761,96.0383,96.1113,8701.0
2019-07-17 14:40:00,118.52,118.65,118.52,118.65,3420.0,96.0869,96.1923,96.0869,96.1923,3420.0
2019-07-17 14:50:00,118.65,118.79,118.65,118.74,7378.0,96.1923,96.3058,96.1923,96.2653,7378.0
2019-07-17 15:00:00,118.77,119.01,118.73,118.98,7934.0,96.2896,96.4842,96.2572,96.4599,7934.0
2019-07-17 15:10:00,118.96,118.99,118.79,118.79,5779.0,96.4437,96.468,96.3058,96.3058,5779.0
2019-07-17 15:20:00,118.81,119.01,118.79,119.01,10674.0,96.322,96.4842,96.3058,96.4842,10674.0
2019-07-17 15:30:00,118.97,119.52,118.97,119.4,16193.0,96.4518,96.8977,96.4518,96.8004,16193.0
2019-07-17 15:40:00,119.36,119.51,119.35,119.47,17481.0,96.7679,96.8895,96.7598,96.8571,17481.0
2019-07-17 15:50:00,119.46,119.48,119.19,119.34,58563.0,96.849,96.8652,96.6301,96.7517,58563.0
2019-07-18 09:30:00,118.94,119.4,118.63,118.8,8918.0,96.4274,96.8004,96.1761,96.3139,8918.0
2019-07-18 09:40:00,118.81,119.06,118.78,119.0,6597.0,96.322,96.5247,96.2977,96.4761,6597.0
2019-07-18 09:50:00,119.0,119.05,118.89,118.9,5058.0,96.4761,96.5166,96.3869,96.395,5058.0
2019-07-18 10:00:00,118.91,118.93,118.8,118.87,5223.0,96.4031,96.4193,96.3139,96.3707,5223.0
2019-07-18 10:10:00,118.96,119.11,118.92,118.97,3544.0,96.4437,96.5653,96.4112,96.4518,3544.0
2019-07-18 10:20:00,118.98,119.11,118.95,119.11,2236.0,96.4599,96.5653,96.4355,96.5653,2236.0
2019-07-18 10:30:00,119.17,119.19,119.04,119.11,3528.0,96.6139,96.6301,96.5085,96.5653,3528.0
2019-07-18 10:40:00,119.03,119.11,118.97,119.05,3342.0,96.5004,96.5653,96.4518,96.5166,3342.0
2019-07-18 10:50:00,119.08,119.36,119.07,119.35,4872.0,96.5409,96.7679,96.5328,96.7598,4872.0
2019-07-18 11:00:00,119.38,119.39,119.12,119.13,4778.0,96.7842,96.7923,96.5734,96.5815,4778.0
2019-07-18 11:10:00,119.17,119.26,119.09,119.21,6678.0,96.6139,96.6869,96.549,96.6463,6678.0
2019-07-18 11:20:00,119.24,119.35,119.17,119.17,2566.0,96.6707,96.7598,96.6139,96.6139,2566.0
2019-07-18 11:30:00,119.21,119.21,119.0,119.07,3999.0,96.6463,96.6463,96.4761,96.5328,3999.0
2019-07-18 11:40:00,119.05,119.09,119.0,119.02,7889.0,96.5166,96.549,96.4761,96.4923,7889.0
2019-07-18 11:50:00,119.0,119.08,119.0,119.01,14057.0,96.4761,96.5409,96.4761,96.4842,14057.0
2019-07-18 12:00:00,119.0,119.17,118.99,119.16,22569.0,96.4761,96.6139,96.468,96.6058,22569.0
2019-07-18 12:10:00,119.18,119.41,119.16,119.38,4879.0,96.622,96.8085,96.6058,96.7842,4879.0
2019-07-18 12:20:00,119.41,119.43,119.26,119.28,2910.0,96.8085,96.8247,96.6869,96.7031,2910.0
2019-07-18 12:30:00,119.3,119.31,119.16,119.27,3926.0,96.7193,96.7274,96.6058,96.695,3926.0
2019-07-18 12:40:00,119.32,119.36,119.26,119.36,4018.0,96.7355,96.7679,96.6869,96.7679,4018.0
2019-07-18 12:50:00,119.37,119.52,119.37,119.43,10299.0,96.776,96.8977,96.776,96.8247,10299.0
2019-07-18 13:00:00,119.46,119.48,119.38,119.4,6685.0,96.849,96.8652,96.7842,96.8004,6685.0
2019-07-18 13:10:00,119.41,119.45,119.27,119.27,6156.0,96.8085,96.8409,96.695,96.695,6156.0
2019-07-18 13:20:00,119.27,119.32,119.21,119.31,9135.0,96.695,96.7355,96.6463,96.7274,9135.0
2019-07-18 13:30:00,119.3,119.42,119.29,119.42,5475.0,96.7193,96.8166,96.7112,96.8166,5475.0
2019-07-18 13:40:00,119.38,119.4,119.28,119.31,4805.0,96.7842,96.8004,96.7031,96.7274,4805.0
2019-07-18 13:50:00,119.28,119.41,119.26,119.35,5648.0,96.7031,96.8085,96.6869,96.7598,5648.0
2019-07-18 14:00:00,119.32,119.7,119.31,119.65,5411.0,96.7355,97.0436,96.7274,97.0031,5411.0
2019-07-18 14:10:00,119.64,119.72,119.53,119.72,5790.0,96.9949,97.0598,96.9058,97.0598,5790.0
2019-07-18 14:20:00,119.74,120.03,119.72,120.02,6782.0,97.076,97.3111,97.0598,97.303,6782.0
2019-07-18 14:30:00,119.96,120.29,119.94,120.23,35302.0,97.2544,97.5219,97.2382,97.4733,35302.0
2019-07-18 14:40:00,120.25,120.4,120.19,120.35,8404.0,97.4895,97.6111,97.4408,97.5706,8404.0
2019-07-18 14:50:00,120.34,120.36,120.23,120.35,5514.0,97.5624,97.5787,97.4733,97.5706,5514.0
2019-07-18 15:00:00,120.34,120.54,120.26,120.29,6283.0,97.5624,97.7246,97.4976,97.5219,6283.0
2019-07-18 15:10:00,120.26,120.27,120.12,120.15,7016.0,97.4976,97.5057,97.3841,97.4084,7016.0
2019-07-18 15:20:00,120.13,120.23,120.03,120.23,7858.0,97.3922,97.4733,97.3111,97.4733,7858.0
2019-07-18 15:30:00,120.22,120.22,119.96,120.03,13996.0,97.4652,97.4652,97.2544,97.3111,13996.0
2019-07-18 15:40:00,120.04,120.3,120.03,120.24,21034.0,97.3192,97.53,97.3111,97.4814,21034.0
2019-07-18 15:50:00,120.24,120.28,120.0,120.27,53600.0,97.4814,97.5138,97.2868,97.5057,53600.0
2019-07-19 09:30:00,120.45,120.46,120.02,120.02,33456.0,97.6516,97.6597,97.303,97.303,33456.0
2019-07-19 09:40:00,120.02,120.09,119.84,120.09,2493.0,97.303,97.3598,97.1571,97.3598,2493.0
2019-07-19 09:50:00,120.22,120.41,120.1,120.33,4975.0,97.4652,97.6192,97.3679,97.5543,4975.0
2019-07-19 10:00:00,120.34,120.52,120.3,120.41,13031.0,97.5624,97.7084,97.53,97.6192,13031.0
2019-07-19 10:10:00,120.37,120.39,120.16,120.26,13143.0,97.5868,97.603,97.4165,97.4976,13143.0
2019-07-19 10:20:00,120.25,120.25,119.77,119.83,3913.0,97.4895,97.4895,97.1003,97.149,3913.0
2019-07-19 10:30:00,119.89,119.89,119.6,119.6,4351.0,97.1976,97.1976,96.9625,96.9625,4351.0
2019-07-19 10:40:00,119.57,119.59,119.36,119.36,7295.0,96.9382,96.9544,96.7679,96.7679,7295.0
2019-07-19 10:50:00,119.36,119.46,119.31,119.37,4800.0,96.7679,96.849,96.7274,96.776,4800.0
2019-07-19 11:00:00,119.32,119.42,119.22,119.42,12355.0,96.7355,96.8166,96.6544,96.8166,12355.0
2019-07-19 11:10:00,119.35,119.54,119.1,119.1,7437.0,96.7598,96.9139,96.5572,96.5572,7437.0
2019-07-19 11:20:00,119.09,119.14,119.03,119.04,4915.0,96.549,96.5896,96.5004,96.5085,4915.0
2019-07-19 11:30:00,119.06,119.27,119.06,119.26,8219.0,96.5247,96.695,96.5247,96.6869,8219.0
2019-07-19 11:40:00,119.27,119.31,119.19,119.27,9325.0,96.695,96.7274,96.6301,96.695,9325.0
2019-07-19 11:50:00,119.29,119.38,119.23,119.24,5175.0,96.7112,96.7842,96.6625,96.6707,5175.0
2019-07-19 12:00:00,119.26,119.42,119.24,119.41,7377.0,96.6869,96.8166,96.6707,96.8085,7377.0
2019-07-19 12:10:00,119.44,119.46,119.14,119.14,2600.0,96.8328,96.849,96.5896,96.5896,2600.0
2019-07-19 12:20:00,119.17,119.19,118.94,119.19,4305.0,96.6139,96.6301,96.4274,96.6301,4305.0
2019-07-19 12:30:00,119.18,119.18,119.07,119.15,2231.0,96.622,96.622,96.5328,96.5977,2231.0
2019-07-19 12:40:00,119.14,119.17,119.06,119.08,2337.0,96.5896,96.6139,96.5247,96.5409,2337.0
2019-07-19 12:50:00,119.08,119.08,118.97,119.05,15155.0,96.5409,96.5409,96.4518,96.5166,15155.0
2019-07-19 13:00:00,119.02,119.05,118.78,118.78,4413.0,96.4923,96.5166,96.2977,96.2977,4413.0
2019-07-19 13:10:00,118.78,118.93,118.76,118.8,4355.0,96.2977,96.4193,96.2815,96.3139,4355.0
2019-07-19 13:20:00,118.79,118.79,118.55,118.56,3433.0,96.3058,96.3058,96.1113,96.1194,3433.0
2019-07-19 13:30:00,118.53,118.58,118.47,118.47,5281.0,96.095,96.1356,96.0464,96.0464,5281.0
2019-07-19 13:40:00,118.52,118.61,118.49,118.61,4503.0,96.0869,96.1599,96.0626,96.1599,4503.0
2019-07-19 13:50:00,118.6,118.62,118.37,118.5,6934.0,96.1518,96.168,95.9653,96.0707,6934.0
2019-07-19 14:00:00,118.49,118.74,118.49,118.51,4069.0,96.0626,96.2653,96.0626,96.0788,4069.0
2019-07-19 14:10:00,118.47,118.58,118.3,118.36,4614.0,96.0464,96.1356,95.9086,95.9572,4614.0
2019-07-19 14:20:00,118.38,118.53,118.35,118.4,7385.0,95.9734,96.095,95.9491,95.9896,7385.0
2019-07-19 14:30:00,118.46,118.55,118.28,118.28,7315.0,96.0383,96.1113,95.8924,95.8924,7315.0
2019-07-19 14:40:00,118.27,118.38,118.11,118.13,5044.0,95.8843,95.9734,95.7545,95.7708,5044.0
2019-07-19 14:50:00,118.16,118.2,118.12,118.15,25661.0,95.7951,95.8275,95.7626,95.787,25661.0
2019-07-19 15:00:00,118.15,118.15,117.87,118.04,8537.0,95.787,95.787,95.56,95.6978,8537.0
2019-07-19 15:10:00,118.07,118.1,117.84,117.92,14449.0,95.7221,95.7464,95.5356,95.6005,14449.0
2019-07-19 15:20:00,117.9,117.9,117.71,117.77,11597.0,95.5843,95.5843,95.4302,95.4789,11597.0
2019-07-19 15:30:00,117.79,117.94,117.67,117.68,26107.0,95.4951,95.6167,95.3978,95.4059,26107.0
2019-07-19 15:40:00,117.66,118.0,117.5,117.61,34078.0,95.3897,95.6654,95.26,95.3492,34078.0
2019-07-19 15:50:00,117.64,117.84,117.59,117.73,82987.0,95.3735,95.5356,95.333,95.4465,82987.0
2019-07-22 09:30:00,117.81,117.81,117.13,117.4,10216.0,95.5113,95.5113,94.96,95.1789,10216.0
2019-07-22 09:40:00,117.47,117.58,117.26,117.48,4536.0,95.2357,95.3249,95.0654,95.2438,4536.0
2019-07-22 09:50:00,117.46,117.91,117.25,117.91,4220.0,95.2276,95.5924,95.0573,95.5924,4220.0
2019-07-22 10:00:00,117.91,117.95,117.62,117.77,8177.0,95.5924,95.6248,95.3573,95.4789,8177.0
2019-07-22 10:10:00,117.67,117.7,117.43,117.43,5031.0,95.3978,95.4221,95.2032,95.2032,5031.0
2019-07-22 10:20:00,117.42,117.44,117.25,117.39,3701.0,95.1951,95.2114,95.0573,95.1708,3701.0
2019-07-22 10:30:00,117.41,117.7,117.37,117.65,7860.0,95.187,95.4221,95.1546,95.3816,7860.0
2019-07-22 10:40:00,117.69,117.69,117.37,117.49,6655.0,95.414,95.414,95.1546,95.2519,6655.0
2019-07-22 10:50:00,117.49,117.67,117.49,117.55,8156.0,95.2519,95.3978,95.2519,95.3005,8156.0
2019-07-22 11:00:00,117.56,117.83,117.49,117.52,8076.0,95.3086,95.5275,95.2519,95.2762,8076.0
2019-07-22 11:10:00,117.6,117.61,117.39,117.39,6176.0,95.3411,95.3492,95.1708,95.1708,6176.0
2019-07-22 11:20:00,117.39,117.56,117.39,117.39,9691.0,95.1708,95.3086,95.1708,95.1708,9691.0
2019-07-22 11:30:00,117.39,117.56,117.34,117.49,13813.0,95.1708,95.3086,95.1303,95.2519,13813.0
2019-07-22 11:40:00,117.48,117.59,117.43,117.59,7339.0,95.2438,95.333,95.2032,95.333,7339.0
2019-07-22 11:50:00,117.6,117.77,117.55,117.65,6765.0,95.3411,95.4789,95.3005,95.3816,6765.0
2019-07-22 12:00:00,117.61,117.61,117.46,117.51,3136.0,95.3492,95.3492,95.2276,95.2681,3136.0
2019-07-22 12:10:00,117.53,117.59,117.5,117.57,5356.0,95.2843,95.333,95.26,95.3167,5356.0
2019-07-22 12:20:00,117.57,117.66,117.53,117.57,7978.0,95.3167,95.3897,95.2843,95.3167,7978.0
2019-07-22 12:30:00,117.59,117.63,117.5,117.55,5229.0,95.333,95.3654,95.26,95.3005,5229.0
2019-07-22 12:40:00,117.51,117.6,117.44,117.47,5947.0,95.2681,95.3411,95.2114,95.2357,5947.0
2019-07-22 12:50:00,117.47,117.62,117.47,117.51,11767.0,95.2357,95.3573,95.2357,95.2681,11767.0
2019-07-22 13:00:00,117.53,117.53,117.25,117.38,6006.0,95.2843,95.2843,95.0573,95.1627,6006.0
2019-07-22 13:10:00,117.39,117.44,117.27,117.44,18515.0,95.1708,95.2114,95.0735,95.2114,18515.0
2019-07-22 13:20:00,117.44,117.47,117.2,117.26,10346.0,95.2114,95.2357,95.0168,95.0654,10346.0
2019-07-22 13:30:00,117.24,117.36,117.22,117.27,7541.0,95.0492,95.1465,95.033,95.0735,7541.0
2019-07-22 13:40:00,117.28,117.31,117.23,117.28,2909.0,95.0816,95.106,95.0411,95.0816,2909.0
2019-07-22 13:50:00,117.3,117.41,117.25,117.41,12761.0,95.0979,95.187,95.0573,95.187,12761.0
2019-07-22 14:00:00,117.41,117.52,117.27,117.3,12682.0,95.187,95.2762,95.0735,95.0979,12682.0
2019-07-22 14:10:00,117.33,117.39,117.27,117.32,7309.0,95.1222,95.1708,95.0735,95.1141,7309.0
2019-07-22 14:20:00,117.29,117.58,117.28,117.47,8417.0,95.0897,95.3249,95.0816,95.2357,8417.0
2019-07-22 14:30:00,117.44,117.45,117.29,117.39,6780.0,95.2114,95.2195,95.0897,95.1708,6780.0
2019-07-22 14:40:00,117.38,117.49,117.37,117.44,7177.0,95.1627,95.2519,95.1546,95.2114,7177.0
2019-07-22 14:50:00,117.45,117.57,117.43,117.47,8664.0,95.2195,95.3167,95.2032,95.2357,8664.0
2019-07-22 15:00:00,117.47,117.57,117.43,117.48,8526.0,95.2357,95.3167,95.2032,95.2438,8526.0
2019-07-22 15:10:00,117.5,117.64,117.5,117.6,27399.0,95.26,95.3735,95.26,95.3411,27399.0
2019-07-22 15:20:00,117.61,117.66,117.49,117.64,39129.0,95.3492,95.3897,95.2519,95.3735,39129.0
2019-07-22 15:30:00,117.62,117.65,117.5,117.54,44371.0,95.3573,95.3816,95.26,95.2924,44371.0
2019-07-22 15:40:00,117.54,117.74,117.51,117.67,42466.0,95.2924,95.4546,95.2681,95.3978,42466.0
2019-07-22 15:50:00,117.66,117.71,117.46,117.57,51003.0,95.3897,95.4302,95.2276,95.3167,51003.0
2019-07-23 09:30:00,117.28,117.59,117.25,117.49,18257.0,95.0816,95.333,95.0573,95.2519,18257.0
2019-07-23 09:40:00,117.55,117.71,117.41,117.71,7987.0,95.3005,95.4302,95.187,95.4302,7987.0
2019-07-23 09:50:00,117.59,117.59,116.91,116.95,21501.0,95.333,95.333,94.7817,94.8141,21501.0
2019-07-23 10:00:00,116.92,116.94,116.2,116.23,17595.0,94.7898,94.806,94.2061,94.2304,17595.0
2019-07-23 10:10:00,116.28,116.29,116.09,116.21,13861.0,94.2709,94.279,94.1169,94.2142,13861.0
2019-07-23 10:20:00,116.19,116.4,115.95,116.03,6588.0,94.1979,94.3682,94.0034,94.0682,6588.0
2019-07-23 10:30:00,115.99,116.08,115.86,115.95,6787.0,94.0358,94.1088,93.9304,94.0034,6787.0
2019-07-23 10:40:00,115.9,115.9,115.67,115.7,26821.0,93.9628,93.9628,93.7764,93.8007,26821.0
2019-07-23 10:50:00,115.75,116.09,115.73,115.94,9770.0,93.8412,94.1169,93.825,93.9953,9770.0
2019-07-23 11:00:00,115.91,116.0,115.75,115.9,13354.0,93.9709,94.0439,93.8412,93.9628,13354.0
2019-07-23 11:10:00,115.85,115.99,115.81,115.98,6229.0,93.9223,94.0358,93.8899,94.0277,6229.0
2019-07-23 11:20:00,116.03,116.3,115.94,116.3,35605.0,94.0682,94.2871,93.9953,94.2871,35605.0
2019-07-23 11:30:00,116.25,116.29,116.14,116.28,18573.0,94.2466,94.279,94.1574,94.2709,18573.0
2019-07-23 11:40:00,116.26,116.32,116.21,116.28,7120.0,94.2547,94.3033,94.2142,94.2709,7120.0
2019-07-23 11:50:00,116.24,116.51,116.24,116.47,8863.0,94.2385,94.4574,94.2385,94.425,8863.0
2019-07-23 12:00:00,116.4,116.54,116.23,116.54,13382.0,94.3682,94.4817,94.2304,94.4817,13382.0
2019-07-23 12:10:00,116.52,116.66,116.45,116.66,6966.0,94.4655,94.579,94.4087,94.579,6966.0
2019-07-23 12:20:00,116.66,116.73,116.55,116.55,6191.0,94.579,94.6357,94.4898,94.4898,6191.0
2019-07-23 12:30:00,116.54,116.76,116.48,116.74,6949.0,94.4817,94.6601,94.4331,94.6438,6949.0
2019-07-23 12:40:00,116.77,117.22,116.77,117.21,9691.0,94.6682,95.033,94.6682,95.0249,9691.0
2019-07-23 12:50:00,117.34,117.65,117.34,117.63,18251.0,95.1303,95.3816,95.1303,95.3654,18251.0
2019-07-23 13:00:00,117.61,117.76,117.57,117.59,16907.0,95.3492,95.4708,95.3167,95.333,16907.0
2019-07-23 13:10:00,117.66,117.94,117.61,117.9,12457.0,95.3897,95.6167,95.3492,95.5843,12457.0
2019-07-23 13:20:00,117.92,118.16,117.87,117.95,22852.0,95.6005,95.7951,95.56,95.6248,22852.0
2019-07-23 13:30:00,117.92,117.94,117.62,117.71,10660.0,95.6005,95.6167,95.3573,95.4302,10660.0
2019-07-23 13:40:00,117.69,117.8,117.49,117.49,7165.0,95.414,95.5032,95.2519,95.2519,7165.0
2019-07-23 13:50:00,117.5,117.5,117.3,117.3,8454.0,95.26,95.26,95.0979,95.0979,8454.0
2019-07-23 14:00:00,117.33,117.37,116.91,117.0,32857.0,95.1222,95.1546,94.7817,94.8546,32857.0
2019-07-23 14:10:00,116.93,117.03,116.9,116.98,3128.0,94.7979,94.879,94.7736,94.8384,3128.0
2019-07-23 14:20:00,117.0,117.0,116.81,116.92,5450.0,94.8546,94.8546,94.7006,94.7898,5450.0
2019-07-23 14:30:00,116.93,117.08,116.93,117.02,39760.0,94.7979,94.9195,94.7979,94.8708,39760.0
2019-07-23 14:40:00,117.01,117.07,116.96,117.05,5695.0,94.8627,94.9114,94.8222,94.8952,5695.0
2019-07-23 14:50:00,117.05,117.15,117.0,117.15,5331.0,94.8952,94.9762,94.8546,94.9762,5331.0
2019-07-23 15:00:00,117.15,117.36,117.15,117.31,8071.0,94.9762,95.1465,94.9762,95.106,8071.0
2019-07-23 15:10:00,117.27,117.27,116.99,117.05,8939.0,95.0735,95.0735,94.8465,94.8952,8939.0
2019-07-23 15:20:00,117.06,117.13,117.02,117.09,9219.0,94.9033,94.96,94.8708,94.9276,9219.0
2019-07-23 15:30:00,117.11,117.19,117.01,117.01,18011.0,94.9438,95.0087,94.8627,94.8627,18011.0
2019-07-23 15:40:00,116.98,117.2,116.98,117.14,36709.0,94.8384,95.0168,94.8384,94.9681,36709.0
2019-07-23 15:50:00,117.13,117.32,117.09,117.3,97284.0,94.96,95.1141,94.9276,95.0979,97284.0
2019-07-24 09:30:00,117.4,117.4,116.86,117.26,21876.0,95.1789,95.1789,94.7411,95.0654,21876.0
2019-07-24 09:40:00,117.26,117.65,117.23,117.49,5198.0,95.0654,95.3816,95.0411,95.2519,5198.0
2019-07-24 09:50:00,117.54,117.54,117.26,117.48,3369.0,95.2924,95.2924,95.0654,95.2438,3369.0
2019-07-24 10:00:00,117.54,117.8,117.54,117.7,6253.0,95.2924,95.5032,95.2924,95.4221,6253.0
2019-07-24 10:10:00,117.73,118.01,117.72,118.01,7132.0,95.4465,95.6735,95.4384,95.6735,7132.0
2019-07-24 10:20:00,118.0,118.05,117.92,117.95,3993.0,95.6654,95.7059,95.6005,95.6248,3993.0
2019-07-24 10:30:00,118.04,118.19,118.04,118.04,6338.0,95.6978,95.8194,95.6978,95.6978,6338.0
2019-07-24 10:40:00,118.08,118.15,117.94,118.02,11364.0,95.7302,95.787,95.6167,95.6816,11364.0
2019-07-24 10:50:00,118.03,118.07,117.89,117.98,8351.0,95.6897,95.7221,95.5762,95.6491,8351.0
2019-07-24 11:00:00,117.99,117.99,117.57,117.63,10290.0,95.6572,95.6572,95.3167,95.3654,10290.0
2019-07-24 11:10:00,117.64,117.91,117.46,117.76,22631.0,95.3735,95.5924,95.2276,95.4708,22631.0
2019-07-24 11:20:00,117.72,117.72,117.44,117.5,5356.0,95.4384,95.4384,95.2114,95.26,5356.0
2019-07-24 11:30:00,117.53,117.78,117.49,117.7,9948.0,95.2843,95.487,95.2519,95.4221,9948.0
2019-07-24 11:40:00,117.75,117.75,117.38,117.38,14141.0,95.4627,95.4627,95.1627,95.1627,14141.0
2019-07-24 11:50:00,117.38,117.48,117.35,117.41,9383.0,95.1627,95.2438,95.1384,95.187,9383.0
2019-07-24 12:00:00,117.39,117.53,117.33,117.45,8617.0,95.1708,95.2843,95.1222,95.2195,8617.0
2019-07-24 12:10:00,117.45,117.58,117.4,117.44,9697.0,95.2195,95.3249,95.1789,95.2114,9697.0
2019-07-24 12:20:00,117.5,117.61,117.46,117.56,6408.0,95.26,95.3492,95.2276,95.3086,6408.0
2019-07-24 12:30:00,117.57,117.57,117.44,117.55,6331.0,95.3167,95.3167,95.2114,95.3005,6331.0
2019-07-24 12:40:00,117.51,117.62,117.48,117.57,7003.0,95.2681,95.3573,95.2438,95.3167,7003.0
2019-07-24 12:50:00,117.56,117.68,117.5,117.61,8020.0,95.3086,95.4059,95.26,95.3492,8020.0
2019-07-24 13:00:00,117.65,117.66,117.54,117.55,6138.0,95.3816,95.3897,95.2924,95.3005,6138.0
2019-07-24 13:10:00,117.49,117.56,117.43,117.52,6054.0,95.2519,95.3086,95.2032,95.2762,6054.0
2019-07-24 13:20:00,117.58,117.67,117.44,117.54,12598.0,95.3249,95.3978,95.2114,95.2924,12598.0
2019-07-24 13:30:00,117.54,117.8,117.46,117.71,10472.0,95.2924,95.5032,95.2276,95.4302,10472.0
2019-07-24 13:40:00,117.7,117.72,117.52,117.59,8417.0,95.4221,95.4384,95.2762,95.333,8417.0
2019-07-24 13:50:00,117.59,117.6,117.45,117.47,13898.0,95.333,95.3411,95.2195,95.2357,13898.0
2019-07-24 14:00:00,117.49,117.61,117.46,117.48,15762.0,95.2519,95.3492,95.2276,95.2438,15762.0
2019-07-24 14:10:00,117.51,117.58,117.43,117.52,10364.0,95.2681,95.3249,95.2032,95.2762,10364.0
2019-07-24 14:20:00,117.51,117.61,117.44,117.49,30649.0,95.2681,95.3492,95.2114,95.2519,30649.0
2019-07-24 14:30:00,117.53,117.53,117.4,117.42,11301.0,95.2843,95.2843,95.1789,95.1951,11301.0
2019-07-24 14:40:00,117.41,117.47,117.36,117.46,10457.0,95.187,95.2357,95.1465,95.2276,10457.0
2019-07-24 14:50:00,117.44,117.59,117.42,117.52,17588.0,95.2114,95.333,95.1951,95.2762,17588.0
2019-07-24 15:00:00,117.51,117.52,117.34,117.46,12050.0,95.2681,95.2762,95.1303,95.2276,12050.0
2019-07-24 15:10:00,117.47,117.54,117.43,117.45,13019.0,95.2357,95.2924,95.2032,95.2195,13019.0
2019-07-24 15:20:00,117.45,117.59,117.45,117.59,16862.0,95.2195,95.333,95.2195,95.333,16862.0
2019-07-24 15:30:00,117.59,117.67,117.48,117.51,24706.0,95.333,95.3978,95.2438,95.2681,24706.0
2019-07-24 15:40:00,117.5,117.72,117.5,117.67,32098.0,95.26,95.4384,95.26,95.3978,32098.0
2019-07-24 15:50:00,117.67,117.73,117.49,117.53,73692.0,95.3978,95.4465,95.2519,95.2843,73692.0
2019-07-25 09:30:00,117.7,117.7,115.53,115.71,76304.0,95.4221,95.4221,93.6629,93.8088,76304.0
2019-07-25 09:40:00,115.71,116.11,115.37,115.59,13412.0,93.8088,94.1331,93.5332,93.7115,13412.0
2019-07-25 09:50:00,115.65,115.65,114.61,114.82,18509.0,93.7602,93.7602,92.917,93.0873,18509.0
2019-07-25 10:00:00,114.83,115.08,114.77,114.85,21989.0,93.0954,93.298,93.0467,93.1116,21989.0
2019-07-25 10:10:00,114.86,115.11,114.78,114.83,36670.0,93.1197,93.3224,93.0548,93.0954,36670.0
2019-07-25 10:20:00,114.83,114.86,114.39,114.47,71956.0,93.0954,93.1197,92.7386,92.8035,71956.0
2019-07-25 10:30:00,114.43,114.9,114.08,114.77,68101.0,92.7711,93.1521,92.4873,93.0467,68101.0
2019-07-25 10:40:00,114.76,114.88,114.51,114.7,12442.0,93.0386,93.1359,92.8359,92.99,12442.0
2019-07-25 10:50:00,114.73,115.21,114.7,115.13,17408.0,93.0143,93.4034,92.99,93.3386,17408.0
2019-07-25 11:00:00,115.13,115.18,114.8,114.84,19907.0,93.3386,93.3791,93.071,93.1035,19907.0
2019-07-25 11:10:00,114.81,115.11,114.73,114.95,17081.0,93.0791,93.3224,93.0143,93.1927,17081.0
2019-07-25 11:20:00,114.88,115.15,114.88,115.0,10713.0,93.1359,93.3548,93.1359,93.2332,10713.0
2019-07-25 11:30:00,114.96,115.12,114.85,115.12,10056.0,93.2008,93.3305,93.1116,93.3305,10056.0
2019-07-25 11:40:00,115.1,115.12,114.91,114.98,20616.0,93.3143,93.3305,93.1602,93.217,20616.0
2019-07-25 11:50:00,114.96,115.19,114.91,115.17,11411.0,93.2008,93.3872,93.1602,93.371,11411.0
2019-07-25 12:00:00,115.15,115.15,114.88,114.97,7775.0,93.3548,93.3548,93.1359,93.2089,7775.0
2019-07-25 12:10:00,114.97,115.1,114.95,115.08,10075.0,93.2089,93.3143,93.1927,93.298,10075.0
2019-07-25 12:20:00,115.06,115.21,115.02,115.04,17812.0,93.2818,93.4034,93.2494,93.2656,17812.0
2019-07-25 12:30:00,115.06,115.12,114.95,115.1,13114.0,93.2818,93.3305,93.1927,93.3143,13114.0
2019-07-25 12:40:00,115.05,115.05,114.85,115.03,19520.0,93.2737,93.2737,93.1116,93.2575,19520.0
2019-07-25 12:50:00,115.0,115.1,114.89,115.04,10705.0,93.2332,93.3143,93.144,93.2656,10705.0
2019-07-25 13:00:00,115.03,115.04,114.46,114.46,47697.0,93.2575,93.2656,92.7954,92.7954,47697.0
2019-07-25 13:10:00,114.49,114.5,114.24,114.27,13138.0,92.8197,92.8278,92.617,92.6414,13138.0
2019-07-25 13:20:00,114.21,114.32,114.2,114.27,24639.0,92.5927,92.6819,92.5846,92.6414,24639.0
2019-07-25 13:30:00,114.25,114.33,114.19,114.28,27721.0,92.6251,92.69,92.5765,92.6495,27721.0
2019-07-25 13:40:00,114.27,114.35,114.22,114.22,15920.0,92.6414,92.7062,92.6008,92.6008,15920.0
2019-07-25 13:50:00,114.21,114.3,114.05,114.07,17368.0,92.5927,92.6657,92.463,92.4792,17368.0
2019-07-25 14:00:00,114.06,114.19,113.86,113.91,18823.0,92.4711,92.5765,92.309,92.3495,18823.0
2019-07-25 14:10:00,113.89,114.12,113.89,114.12,14418.0,92.3333,92.5198,92.3333,92.5198,14418.0
2019-07-25 14:20:00,114.12,114.12,113.98,114.09,8550.0,92.5198,92.5198,92.4062,92.4954,8550.0
2019-07-25 14:30:00,114.08,114.08,113.84,113.85,10901.0,92.4873,92.4873,92.2927,92.3009,10901.0
2019-07-25 14:40:00,113.84,113.85,113.6,113.61,21632.0,92.2927,92.3009,92.0982,92.1063,21632.0
2019-07-25 14:50:00,113.61,113.63,113.38,113.44,25663.0,92.1063,92.1225,91.9198,91.9685,25663.0
2019-07-25 15:00:00,113.4,113.55,113.07,113.07,61123.0,91.936,92.0576,91.6685,91.6685,61123.0
2019-07-25 15:10:00,113.09,113.16,112.65,112.71,41100.0,91.6847,91.7415,91.328,91.3766,41100.0
2019-07-25 15:20:00,112.66,112.67,112.49,112.61,35356.0,91.3361,91.3442,91.1983,91.2956,35356.0
2019-07-25 15:30:00,112.61,112.73,112.44,112.72,81744.0,91.2956,91.3928,91.1577,91.3847,81744.0
2019-07-25 15:40:00,112.73,113.13,112.71,113.12,108884.0,91.3928,91.7171,91.3766,91.709,108884.0
2019-07-25 15:50:00,113.12,113.12,112.74,112.87,124247.0,91.709,91.709,91.401,91.5063,124247.0
2019-07-26 09:30:00,112.9,113.14,112.65,112.92,26271.0,91.5307,91.7252,91.328,91.5469,26271.0
2019-07-26 09:40:00,112.95,112.95,112.29,112.29,9068.0,91.5712,91.5712,91.0361,91.0361,9068.0
2019-07-26 09:50:00,112.35,112.38,111.72,111.87,19744.0,91.0848,91.1091,90.574,90.6956,19744.0
2019-07-26 10:00:00,111.8,111.86,111.31,111.57,14695.0,90.6389,90.6875,90.2416,90.4524,14695.0
2019-07-26 10:10:00,111.58,111.91,111.43,111.91,41439.0,90.4605,90.7281,90.3389,90.7281,41439.0
2019-07-26 10:20:00,111.89,111.94,111.56,111.56,10462.0,90.7118,90.7524,90.4443,90.4443,10462.0
2019-07-26 10:30:00,111.6,111.69,111.11,111.11,17413.0,90.4767,90.5497,90.0795,90.0795,17413.0
2019-07-26 10:40:00,111.15,111.21,110.92,111.11,18729.0,90.1119,90.1605,89.9254,90.0795,18729.0
2019-07-26 10:50:00,111.07,111.27,111.06,111.11,16481.0,90.047,90.2092,90.0389,90.0795,16481.0
2019-07-26 11:00:00,111.07,111.18,110.92,111.1,22608.0,90.047,90.1362,89.9254,90.0714,22608.0
2019-07-26 11:10:00,111.13,111.23,110.89,110.95,11246.0,90.0957,90.1768,89.9011,89.9498,11246.0
2019-07-26 11:20:00,110.96,111.07,110.92,110.97,21922.0,89.9579,90.047,89.9254,89.966,21922.0
2019-07-26 11:30:00,110.99,111.28,110.98,111.28,17085.0,89.9822,90.2173,89.9741,90.2173,17085.0
2019-07-26 11:40:00,111.31,111.44,111.23,111.39,14494.0,90.2416,90.347,90.1768,90.3065,14494.0
2019-07-26 11:50:00,111.42,111.47,111.28,111.37,13382.0,90.3308,90.3713,90.2173,90.2903,13382.0
2019-07-26 12:00:00,111.34,111.35,111.03,111.12,18018.0,90.2659,90.274,90.0146,90.0876,18018.0
2019-07-26 12:10:00,111.14,111.25,111.07,111.25,14178.0,90.1038,90.193,90.047,90.193,14178.0
2019-07-26 12:20:00,111.24,111.25,111.07,111.18,32733.0,90.1849,90.193,90.047,90.1362,32733.0
2019-07-26 12:30:00,111.18,111.54,111.11,111.49,51319.0,90.1362,90.4281,90.0795,90.3875,51319.0
2019-07-26 12:40:00,111.49,111.49,111.4,111.43,8563.0,90.3875,90.3875,90.3146,90.3389,8563.0
2019-07-26 12:50:00,111.43,111.52,111.39,111.45,39038.0,90.3389,90.4119,90.3065,90.3551,39038.0
2019-07-26 13:00:00,111.44,111.67,111.41,111.65,18850.0,90.347,90.5335,90.3227,90.5173,18850.0
2019-07-26 13:10:00,111.63,111.78,111.59,111.71,21507.0,90.501,90.6227,90.4686,90.5659,21507.0
2019-07-26 13:20:00,111.74,111.76,111.58,111.66,11331.0,90.5902,90.6064,90.4605,90.5254,11331.0
2019-07-26 13:30:00,111.65,111.65,111.38,111.42,11272.0,90.5173,90.5173,90.2984,90.3308,11272.0
2019-07-26 13:40:00,111.43,111.5,111.29,111.39,31193.0,90.3389,90.3957,90.2254,90.3065,31193.0
2019-07-26 13:50:00,111.38,111.43,111.29,111.4,37999.0,90.2984,90.3389,90.2254,90.3146,37999.0
2019-07-26 14:00:00,111.4,111.42,111.35,111.42,35864.0,90.3146,90.3308,90.274,90.3308,35864.0
2019-07-26 14:10:00,111.42,111.67,111.42,111.61,16563.0,90.3308,90.5335,90.3308,90.4848,16563.0
2019-07-26 14:20:00,111.65,111.65,111.49,111.49,21278.0,90.5173,90.5173,90.3875,90.3875,21278.0
2019-07-26 14:30:00,111.5,111.51,111.41,111.46,11050.0,90.3957,90.4038,90.3227,90.3632,11050.0
2019-07-26 14:40:00,111.47,111.54,111.4,111.46,16855.0,90.3713,90.4281,90.3146,90.3632,16855.0
2019-07-26 14:50:00,111.43,111.49,111.41,111.44,14244.0,90.3389,90.3875,90.3227,90.347,14244.0
2019-07-26 15:00:00,111.43,111.5,111.35,111.44,21842.0,90.3389,90.3957,90.274,90.347,21842.0
2019-07-26 15:10:00,111.42,111.73,111.38,111.68,21578.0,90.3308,90.5821,90.2984,90.5416,21578.0
2019-07-26 15:20:00,111.68,111.87,111.52,111.79,21414.0,90.5416,90.6956,90.4119,90.6308,21414.0
2019-07-26 15:30:00,111.79,111.91,111.74,111.78,31684.0,90.6308,90.7281,90.5902,90.6227,31684.0
2019-07-26 15:40:00,111.78,111.79,111.46,111.46,39654.0,90.6227,90.6308,90.3632,90.3632,39654.0
2019-07-26 15:50:00,111.46,111.66,111.43,111.53,98220.0,90.3632,90.5254,90.3389,90.42,98220.0
2019-07-29 09:30:00,112.1,112.48,111.75,111.94,36800.0,90.8821,91.1902,90.5983,90.7524,36800.0
2019-07-29 09:40:00,112.01,112.37,111.84,112.12,22187.0,90.8091,91.101,90.6713,90.8983,22187.0
2019-07-29 09:50:00,112.12,112.48,111.94,112.07,28221.0,90.8983,91.1902,90.7524,90.8578,28221.0
2019-07-29 10:00:00,112.1,112.23,111.9,111.9,19380.0,90.8821,90.9875,90.7199,90.7199,19380.0
2019-07-29 10:10:00,111.9,112.11,111.77,111.99,24663.0,90.7199,90.8902,90.6146,90.7929,24663.0
2019-07-29 10:20:00,111.99,112.12,111.88,111.96,8996.0,90.7929,90.8983,90.7037,90.7686,8996.0
2019-07-29 10:30:00,112.02,112.08,111.89,111.98,13232.0,90.8172,90.8659,90.7118,90.7848,13232.0
2019-07-29 10:40:00,111.96,112.16,111.77,111.77,5410.0,90.7686,90.9307,90.6146,90.6146,5410.0
2019-07-29 10:50:00,111.77,111.83,111.33,111.33,5786.0,90.6146,90.6632,90.2578,90.2578,5786.0
2019-07-29 11:00:00,111.23,111.54,111.21,111.52,7554.0,90.1768,90.4281,90.1605,90.4119,7554.0
2019-07-29 11:10:00,111.54,111.56,111.22,111.47,7495.0,90.4281,90.4443,90.1687,90.3713,7495.0
2019-07-29 11:20:00,111.55,111.72,111.48,111.6,9123.0,90.4362,90.574,90.3794,90.4767,9123.0
2019-07-29 11:30:00,111.64,111.84,111.64,111.83,6810.0,90.5092,90.6713,90.5092,90.6632,6810.0
2019-07-29 11:40:00,111.82,111.89,111.74,111.75,5627.0,90.6551,90.7118,90.5902,90.5983,5627.0
2019-07-29 11:50:00,111.73,111.8,111.55,111.58,5387.0,90.5821,90.6389,90.4362,90.4605,5387.0
2019-07-29 12:00:00,111.58,111.58,111.39,111.48,10270.0,90.4605,90.4605,90.3065,90.3794,10270.0
2019-07-29 12:10:00,111.45,111.57,111.4,111.55,9919.0,90.3551,90.4524,90.3146,90.4362,9919.0
2019-07-29 12:20:00,111.55,111.67,111.53,111.67,4890.0,90.4362,90.5335,90.42,90.5335,4890.0
2019-07-29 12:30:00,111.63,111.65,111.54,111.59,7530.0,90.501,90.5173,90.4281,90.4686,7530.0
2019-07-29 12:40:00,111.61,111.71,111.56,111.57,5044.0,90.4848,90.5659,90.4443,90.4524,5044.0
2019-07-29 12:50:00,111.61,111.61,111.44,111.58,16362.0,90.4848,90.4848,90.347,90.4605,16362.0
2019-07-29 13:00:00,111.57,111.58,111.34,111.42,9856.0,90.4524,90.4605,90.2659,90.3308,9856.0
2019-07-29 13:10:00,111.38,111.62,111.37,111.62,14356.0,90.2984,90.4929,90.2903,90.4929,14356.0
2019-07-29 13:20:00,111.67,111.71,111.54,111.56,15356.0,90.5335,90.5659,90.4281,90.4443,15356.0
2019-07-29 13:30:00,111.61,111.75,111.61,111.68,28816.0,90.4848,90.5983,90.4848,90.5416,28816.0
2019-07-29 13:40:00,111.68,111.73,111.58,111.73,10895.0,90.5416,90.5821,90.4605,90.5821,10895.0
2019-07-29 13:50:00,111.73,111.75,111.69,111.69,5808.0,90.5821,90.5983,90.5497,90.5497,5808.0
2019-07-29 14:00:00,111.68,111.72,111.64,111.68,18072.0,90.5416,90.574,90.5092,90.5416,18072.0
2019-07-29 14:10:00,111.68,111.78,111.65,111.68,6703.0,90.5416,90.6227,90.5173,90.5416,6703.0
2019-07-29 14:20:00,111.66,111.74,111.64,111.74,17937.0,90.5254,90.5902,90.5092,90.5902,17937.0
2019-07-29 14:30:00,111.75,111.76,111.61,111.63,7326.0,90.5983,90.6064,90.4848,90.501,7326.0
2019-07-29 14:40:00,111.63,111.64,111.33,111.4,10680.0,90.501,90.5092,90.2578,90.3146,10680.0
2019-07-29 14:50:00,111.39,111.52,111.34,111.41,30997.0,90.3065,90.4119,90.2659,90.3227,30997.0
2019-07-29 15:00:00,111.47,111.49,111.31,111.33,10908.0,90.3713,90.3875,90.2416,90.2578,10908.0
2019-07-29 15:10:00,111.32,111.39,111.15,111.17,16564.0,90.2497,90.3065,90.1119,90.1281,16564.0
2019-07-29 15:20:00,111.19,111.25,111.13,111.14,12743.0,90.1443,90.193,90.0957,90.1038,12743.0
2019-07-29 15:30:00,111.18,111.27,111.17,111.21,17702.0,90.1362,90.2092,90.1281,90.1605,17702.0
2019-07-29 15:40:00,111.19,111.22,110.84,110.96,41859.0,90.1443,90.1687,89.8606,89.9579,41859.0
2019-07-29 15:50:00,110.97,111.28,110.97,111.21,83660.0,89.966,90.2173,89.966,90.1605,83660.0
2019-07-30 09:30:00,111.06,112.16,111.01,112.02,25960.0,90.0389,90.9307,89.9984,90.8172,25960.0
2019-07-30 09:40:00,112.0,112.41,111.93,112.38,22072.0,90.801,91.1334,90.7443,91.1091,22072.0
2019-07-30 09:50:00,112.39,112.93,112.28,112.87,10700.0,91.1172,91.555,91.028,91.5063,10700.0
2019-07-30 10:00:00,112.9,113.64,112.82,113.64,42470.0,91.5307,92.1306,91.4658,92.1306,42470.0
2019-07-30 10:10:00,113.64,114.24,113.6,114.18,44081.0,92.1306,92.617,92.0982,92.5684,44081.0
2019-07-30 10:20:00,114.23,114.51,114.13,114.37,30207.0,92.6089,92.8359,92.5279,92.7224,30207.0
2019-07-30 10:30:00,114.33,114.36,114.11,114.23,21115.0,92.69,92.7143,92.5116,92.6089,21115.0
2019-07-30 10:40:00,114.25,114.45,114.15,114.35,26360.0,92.6251,92.7873,92.5441,92.7062,26360.0
2019-07-30 10:50:00,114.37,114.45,113.93,113.95,30739.0,92.7224,92.7873,92.3657,92.3819,30739.0
2019-07-30 11:00:00,113.94,114.02,113.6,113.73,24802.0,92.3738,92.4387,92.0982,92.2036,24802.0
2019-07-30 11:10:00,113.73,113.76,113.63,113.7,26883.0,92.2036,92.2279,92.1225,92.1792,26883.0
2019-07-30 11:20:00,113.68,113.72,113.54,113.68,13736.0,92.163,92.1955,92.0495,92.163,13736.0
2019-07-30 11:30:00,113.68,113.68,113.42,113.54,22475.0,92.163,92.163,91.9522,92.0495,22475.0
2019-07-30 11:40:00,113.52,113.72,113.52,113.64,27601.0,92.0333,92.1955,92.0333,92.1306,27601.0
2019-07-30 11:50:00,113.63,113.63,113.41,113.54,28577.0,92.1225,92.1225,91.9441,92.0495,28577.0
2019-07-30 12:00:00,113.55,113.57,113.33,113.48,24647.0,92.0576,92.0739,91.8793,92.0009,24647.0
2019-07-30 12:10:00,113.51,113.57,113.19,113.21,12099.0,92.0252,92.0739,91.7658,91.782,12099.0
2019-07-30 12:20:00,113.2,113.2,112.79,112.86,11791.0,91.7739,91.7739,91.4415,91.4982,11791.0
2019-07-30 12:30:00,112.84,113.02,112.75,113.02,14971.0,91.482,91.628,91.4091,91.628,14971.0
2019-07-30 12:40:00,113.02,113.28,113.0,113.18,28217.0,91.628,91.8387,91.6117,91.7577,28217.0
2019-07-30 12:50:00,113.16,113.26,113.08,113.22,36662.0,91.7415,91.8225,91.6766,91.7901,36662.0
2019-07-30 13:00:00,113.21,113.31,112.89,112.89,16839.0,91.782,91.8631,91.5226,91.5226,16839.0
2019-07-30 13:10:00,112.91,112.91,112.68,112.83,13997.0,91.5388,91.5388,91.3523,91.4739,13997.0
2019-07-30 13:20:00,112.84,112.94,112.62,112.79,21724.0,91.482,91.5631,91.3037,91.4415,21724.0
2019-07-30 13:30:00,112.84,112.93,112.72,112.88,12212.0,91.482,91.555,91.3847,91.5145,12212.0
2019-07-30 13:40:00,112.88,112.94,112.62,112.68,13917.0,91.5145,91.5631,91.3037,91.3523,13917.0
2019-07-30 13:50:00,112.68,112.97,112.61,112.97,22036.0,91.3523,91.5874,91.2956,91.5874,22036.0
2019-07-30 14:00:00,112.96,113.17,112.96,113.03,9232.0,91.5793,91.7496,91.5793,91.6361,9232.0
2019-07-30 14:10:00,113.03,113.06,112.92,113.06,9552.0,91.6361,91.6604,91.5469,91.6604,9552.0
2019-07-30 14:20:00,113.09,113.14,112.83,112.96,13785.0,91.6847,91.7252,91.4739,91.5793,13785.0
2019-07-30 14:30:00,112.95,113.08,112.93,112.98,13428.0,91.5712,91.6766,91.555,91.5955,13428.0
2019-07-30 14:40:00,112.99,112.99,112.79,112.92,13032.0,91.6036,91.6036,91.4415,91.5469,13032.0
2019-07-30 14:50:00,112.91,113.08,112.9,112.98,14157.0,91.5388,91.6766,91.5307,91.5955,14157.0
2019-07-30 15:00:00,112.98,113.08,112.86,112.94,20288.0,91.5955,91.6766,91.4982,91.5631,20288.0
2019-07-30 15:10:00,112.97,113.08,112.94,112.96,20770.0,91.5874,91.6766,91.5631,91.5793,20770.0
2019-07-30 15:20:00,112.96,113.03,112.91,112.95,28282.0,91.5793,91.6361,91.5388,91.5712,28282.0
2019-07-30 15:30:00,112.94,113.32,112.89,113.31,52067.0,91.5631,91.8712,91.5226,91.8631,52067.0
2019-07-30 15:40:00,113.3,113.52,113.12,113.51,59164.0,91.855,92.0333,91.709,92.0252,59164.0
2019-07-30 15:50:00,113.51,114.07,113.49,114.0,284186.0,92.0252,92.4792,92.009,92.4225,284186.0
2019-07-31 09:30:00,114.06,114.97,112.76,114.0,95915.0,92.4711,93.2089,91.4172,92.4225,95915.0
2019-07-31 09:40:00,113.89,115.32,113.42,115.04,85139.0,92.3333,93.4926,91.9522,93.2656,85139.0
2019-07-31 09:50:00,115.23,115.35,114.65,114.89,36031.0,93.4197,93.5169,92.9494,93.144,36031.0
2019-07-31 10:00:00,114.98,115.13,114.84,114.97,49255.0,93.217,93.3386,93.1035,93.2089,49255.0
2019-07-31 10:10:00,115.0,115.16,114.75,114.77,22078.0,93.2332,93.3629,93.0305,93.0467,22078.0
2019-07-31 10:20:00,114.82,114.94,114.53,114.93,31770.0,93.0873,93.1845,92.8521,93.1764,31770.0
2019-07-31 10:30:00,114.9,115.31,114.85,114.96,22491.0,93.1521,93.4845,93.1116,93.2008,22491.0
2019-07-31 10:40:00,114.96,115.12,114.93,114.98,21825.0,93.2008,93.3305,93.1764,93.217,21825.0
2019-07-31 10:50:00,114.97,115.1,114.84,115.02,16087.0,93.2089,93.3143,93.1035,93.2494,16087.0
2019-07-31 11:00:00,115.08,115.1,114.69,114.71,17790.0,93.298,93.3143,92.9819,92.9981,17790.0
2019-07-31 11:10:00,114.57,114.85,114.48,114.63,49801.0,92.8846,93.1116,92.8116,92.9332,49801.0
2019-07-31 11:20:00,114.64,114.8,114.52,114.6,13520.0,92.9413,93.071,92.844,92.9089,13520.0
2019-07-31 11:30:00,114.57,114.77,114.53,114.66,21343.0,92.8846,93.0467,92.8521,92.9575,21343.0
2019-07-31 11:40:00,114.66,114.87,114.66,114.85,17874.0,92.9575,93.1278,92.9575,93.1116,17874.0
2019-07-31 11:50:00,114.86,115.24,114.83,115.13,25220.0,93.1197,93.4278,93.0954,93.3386,25220.0
2019-07-31 12:00:00,115.13,115.35,115.05,115.32,14396.0,93.3386,93.5169,93.2737,93.4926,14396.0
2019-07-31 12:10:00,115.35,115.48,115.29,115.46,20981.0,93.5169,93.6223,93.4683,93.6061,20981.0
2019-07-31 12:20:00,115.45,115.51,115.3,115.49,14579.0,93.598,93.6467,93.4764,93.6304,14579.0
2019-07-31 12:30:00,115.49,115.69,115.43,115.69,11956.0,93.6304,93.7926,93.5818,93.7926,11956.0
2019-07-31 12:40:00,115.68,115.76,115.65,115.72,18151.0,93.7845,93.8493,93.7602,93.8169,18151.0
2019-07-31 12:50:00,115.74,115.84,115.59,115.84,13001.0,93.8331,93.9142,93.7115,93.9142,13001.0
2019-07-31 13:00:00,115.87,115.97,115.73,115.77,11188.0,93.9385,94.0196,93.825,93.8574,11188.0
2019-07-31 13:10:00,115.77,116.02,115.77,115.99,15884.0,93.8574,94.0601,93.8574,94.0358,15884.0
2019-07-31 13:20:00,116.01,116.12,115.93,116.0,17954.0,94.052,94.1412,93.9872,94.0439,17954.0
2019-07-31 13:30:00,116.04,116.09,115.85,116.07,29613.0,94.0763,94.1169,93.9223,94.1007,29613.0
2019-07-31 13:40:00,116.08,116.16,115.86,115.87,21905.0,94.1088,94.1736,93.9304,93.9385,21905.0
2019-07-31 13:50:00,115.89,116.0,115.18,115.65,68558.0,93.9547,94.0439,93.3791,93.7602,68558.0
2019-07-31 14:00:00,115.55,115.55,114.77,115.0,21490.0,93.6791,93.6791,93.0467,93.2332,21490.0
2019-07-31 14:10:00,114.86,115.13,114.77,115.11,11547.0,93.1197,93.3386,93.0467,93.3224,11547.0
2019-07-31 14:20:00,115.14,115.17,114.81,114.98,32205.0,93.3467,93.371,93.0791,93.217,32205.0
2019-07-31 14:30:00,114.99,115.12,114.41,114.43,18817.0,93.2251,93.3305,92.7549,92.7711,18817.0
2019-07-31 14:40:00,114.43,114.64,114.22,114.51,66820.0,92.7711,92.9413,92.6008,92.8359,66820.0
2019-07-31 14:50:00,114.51,115.27,113.87,114.97,88262.0,92.8359,93.4521,92.3171,93.2089,88262.0
2019-07-31 15:00:00,114.89,115.59,114.65,115.14,28249.0,93.144,93.7115,92.9494,93.3467,28249.0
2019-07-31 15:10:00,115.18,115.18,114.62,114.91,25732.0,93.3791,93.3791,92.9251,93.1602,25732.0
2019-07-31 15:20:00,114.83,115.23,114.81,115.2,18993.0,93.0954,93.4197,93.0791,93.3953,18993.0
2019-07-31 15:30:00,115.13,115.19,114.21,114.31,31270.0,93.3386,93.3872,92.5927,92.6738,31270.0
2019-07-31 15:40:00,114.28,114.45,114.04,114.38,38490.0,92.6495,92.7873,92.4549,92.7305,38490.0
2019-07-31 15:50:00,114.32,114.44,114.16,114.38,159129.0,92.6819,92.7792,92.5522,92.7305,159129.0
2019-08-01 09:30:00,114.2,114.59,113.06,113.11,37437.0,92.5846,92.9008,91.6604,91.7009,37437.0
2019-08-01 09:40:00,113.08,113.29,112.65,112.94,19743.0,91.6766,91.8468,91.328,91.5631,19743.0
2019-08-01 09:50:00,112.88,112.99,112.41,112.99,13350.0,91.5145,91.6036,91.1334,91.6036,13350.0
2019-08-01 10:00:00,112.98,113.25,112.64,113.0,16588.0,91.5955,91.8144,91.3199,91.6117,16588.0
2019-08-01 10:10:00,113.0,113.62,112.69,113.41,21519.0,91.6117,92.1144,91.3604,91.9441,21519.0
2019-08-01 10:20:00,113.55,113.92,113.5,113.92,17377.0,92.0576,92.3576,92.0171,92.3576,17377.0
2019-08-01 10:30:00,113.89,114.12,113.69,114.12,15650.0,92.3333,92.5198,92.1711,92.5198,15650.0
2019-08-01 10:40:00,114.05,114.19,113.72,113.72,15300.0,92.463,92.5765,92.1955,92.1955,15300.0
2019-08-01 10:50:00,113.72,113.95,113.44,113.61,17298.0,92.1955,92.3819,91.9685,92.1063,17298.0
2019-08-01 11:00:00,113.63,113.79,113.32,113.75,18687.0,92.1225,92.2522,91.8712,92.2198,18687.0
2019-08-01 11:10:00,113.7,113.84,113.65,113.79,8100.0,92.1792,92.2927,92.1387,92.2522,8100.0
2019-08-01 11:20:00,113.79,114.51,113.79,114.51,11473.0,92.2522,92.8359,92.2522,92.8359,11473.0
2019-08-01 11:30:00,114.48,114.63,114.24,114.26,10146.0,92.8116,92.9332,92.617,92.6333,10146.0
2019-08-01 11:40:00,114.29,114.38,114.15,114.32,11614.0,92.6576,92.7305,92.5441,92.6819,11614.0
2019-08-01 11:50:00,114.31,114.48,114.25,114.46,9953.0,92.6738,92.8116,92.6251,92.7954,9953.0
2019-08-01 12:00:00,114.53,114.53,114.09,114.31,15042.0,92.8521,92.8521,92.4954,92.6738,15042.0
2019-08-01 12:10:00,114.37,114.57,114.27,114.57,11036.0,92.7224,92.8846,92.6414,92.8846,11036.0
2019-08-01 12:20:00,114.55,114.58,114.5,114.52,4144.0,92.8684,92.8927,92.8278,92.844,4144.0
2019-08-01 12:30:00,114.54,114.62,114.4,114.62,6698.0,92.8603,92.9251,92.7468,92.9251,6698.0
2019-08-01 12:40:00,114.62,114.7,114.47,114.55,24170.0,92.9251,92.99,92.8035,92.8684,24170.0
2019-08-01 12:50:00,114.55,114.71,114.49,114.68,44822.0,92.8684,92.9981,92.8197,92.9738,44822.0
2019-08-01 13:00:00,114.69,114.69,114.53,114.55,11130.0,92.9819,92.9819,92.8521,92.8684,11130.0
2019-08-01 13:10:00,114.59,115.17,114.57,115.17,39553.0,92.9008,93.371,92.8846,93.371,39553.0
2019-08-01 13:20:00,115.12,115.24,114.55,114.75,15283.0,93.3305,93.4278,92.8684,93.0305,15283.0
2019-08-01 13:30:00,114.67,115.23,114.63,115.11,43692.0,92.9656,93.4197,92.9332,93.3224,43692.0
2019-08-01 13:40:00,115.02,115.09,114.66,114.72,16225.0,93.2494,93.3062,92.9575,93.0062,16225.0
2019-08-01 13:50:00,114.86,115.23,114.59,115.23,27406.0,93.1197,93.4197,92.9008,93.4197,27406.0
2019-08-01 14:00:00,115.21,115.27,114.97,115.27,16594.0,93.4034,93.4521,93.2089,93.4521,16594.0
2019-08-01 14:10:00,115.26,115.78,115.16,115.53,13746.0,93.444,93.8656,93.3629,93.6629,13746.0
2019-08-01 14:20:00,115.53,115.66,115.31,115.6,22242.0,93.6629,93.7683,93.4845,93.7196,22242.0
2019-08-01 14:30:00,115.66,115.66,115.29,115.29,20003.0,93.7683,93.7683,93.4683,93.4683,20003.0
2019-08-01 14:40:00,115.29,115.62,115.17,115.62,16254.0,93.4683,93.7358,93.371,93.7358,16254.0
2019-08-01 14:50:00,115.64,115.72,115.42,115.43,15650.0,93.752,93.8169,93.5737,93.5818,15650.0
2019-08-01 15:00:00,115.45,115.46,115.0,115.04,17980.0,93.598,93.6061,93.2332,93.2656,17980.0
2019-08-01 15:10:00,115.04,115.6,115.04,115.51,13329.0,93.2656,93.7196,93.2656,93.6467,13329.0
2019-08-01 15:20:00,115.47,115.69,115.45,115.52,22103.0,93.6142,93.7926,93.598,93.6548,22103.0
2019-08-01 15:30:00,115.52,115.66,115.47,115.64,57376.0,93.6548,93.7683,93.6142,93.752,57376.0
2019-08-01 15:40:00,115.65,115.72,115.4,115.53,72149.0,93.7602,93.8169,93.5575,93.6629,72149.0
2019-08-01 15:50:00,115.52,115.67,115.37,115.55,173262.0,93.6548,93.7764,93.5332,93.6791,173262.0
2019-08-02 09:30:00,115.56,116.49,115.38,116.49,20785.0,93.6872,94.4412,93.5413,94.4412,20785.0
2019-08-02 09:40:00,116.35,116.54,116.17,116.17,7025.0,94.3277,94.4817,94.1817,94.1817,7025.0
2019-08-02 09:50:00,116.12,116.73,116.03,116.63,15986.0,94.1412,94.6357,94.0682,94.5547,15986.0
2019-08-02 10:00:00,116.5,117.01,116.49,117.0,25048.0,94.4493,94.8627,94.4412,94.8546,25048.0
2019-08-02 10:10:00,116.96,117.21,116.81,117.12,15995.0,94.8222,95.0249,94.7006,94.9519,15995.0
2019-08-02 10:20:00,117.15,117.32,117.06,117.15,15607.0,94.9762,95.1141,94.9033,94.9762,15607.0
2019-08-02 10:30:00,117.1,117.19,116.65,116.77,15089.0,94.9357,95.0087,94.5709,94.6682,15089.0
2019-08-02 10:40:00,116.75,117.02,116.75,117.02,7867.0,94.652,94.8708,94.652,94.8708,7867.0
2019-08-02 10:50:00,117.06,117.31,117.02,117.18,7354.0,94.9033,95.106,94.8708,95.0006,7354.0
2019-08-02 11:00:00,117.14,117.14,116.73,116.82,11631.0,94.9681,94.9681,94.6357,94.7087,11631.0
2019-08-02 11:10:00,116.86,117.02,116.78,116.97,9990.0,94.7411,94.8708,94.6763,94.8303,9990.0
2019-08-02 11:20:00,116.93,116.98,116.68,116.93,14790.0,94.7979,94.8384,94.5952,94.7979,14790.0
2019-08-02 11:30:00,116.93,117.07,116.9,116.98,10658.0,94.7979,94.9114,94.7736,94.8384,10658.0
2019-08-02 11:40:00,117.01,117.04,116.76,116.86,14633.0,94.8627,94.8871,94.6601,94.7411,14633.0
2019-08-02 11:50:00,116.9,117.16,116.83,117.16,10412.0,94.7736,94.9843,94.7168,94.9843,10412.0
2019-08-02 12:00:00,117.14,117.19,116.99,117.16,12665.0,94.9681,95.0087,94.8465,94.9843,12665.0
2019-08-02 12:10:00,117.19,117.19,116.87,116.9,7515.0,95.0087,95.0087,94.7492,94.7736,7515.0
2019-08-02 12:20:00,116.87,116.98,116.76,116.93,6808.0,94.7492,94.8384,94.6601,94.7979,6808.0
2019-08-02 12:30:00,116.92,117.12,116.84,117.07,6399.0,94.7898,94.9519,94.7249,94.9114,6399.0
2019-08-02 12:40:00,117.09,117.2,116.94,116.99,6668.0,94.9276,95.0168,94.806,94.8465,6668.0
2019-08-02 12:50:00,116.99,117.25,116.99,117.2,9059.0,94.8465,95.0573,94.8465,95.0168,9059.0
2019-08-02 13:00:00,117.2,117.2,116.98,117.15,8100.0,95.0168,95.0168,94.8384,94.9762,8100.0
2019-08-02 13:10:00,117.12,117.16,117.0,117.15,7474.0,94.9519,94.9843,94.8546,94.9762,7474.0
2019-08-02 13:20:00,117.18,117.3,117.15,117.26,9384.0,95.0006,95.0979,94.9762,95.0654,9384.0
2019-08-02 13:30:00,117.29,117.29,116.96,116.96,12973.0,95.0897,95.0897,94.8222,94.8222,12973.0
2019-08-02 13:40:00,116.96,117.07,116.93,116.96,11264.0,94.8222,94.9114,94.7979,94.8222,11264.0
2019-08-02 13:50:00,116.96,117.03,116.93,117.03,13858.0,94.8222,94.879,94.7979,94.879,13858.0
2019-08-02 14:00:00,117.02,117.19,117.0,117.07,13649.0,94.8708,95.0087,94.8546,94.9114,13649.0
2019-08-02 14:10:00,117.05,117.22,116.96,117.13,13110.0,94.8952,95.033,94.8222,94.96,13110.0
2019-08-02 14:20:00,117.1,117.29,117.08,117.18,11608.0,94.9357,95.0897,94.9195,95.0006,11608.0
2019-08-02 14:30:00,117.15,117.28,117.13,117.26,9000.0,94.9762,95.0816,94.96,95.0654,9000.0
2019-08-02 14:40:00,117.25,117.3,117.12,117.18,9501.0,95.0573,95.0979,94.9519,95.0006,9501.0
2019-08-02 14:50:00,117.18,117.35,117.13,117.35,13072.0,95.0006,95.1384,94.96,95.1384,13072.0
2019-08-02 15:00:00,117.34,117.4,117.12,117.17,11475.0,95.1303,95.1789,94.9519,94.9925,11475.0
2019-08-02 15:10:00,117.14,117.25,117.06,117.13,21129.0,94.9681,95.0573,94.9033,94.96,21129.0
2019-08-02 15:20:00,117.13,117.54,117.13,117.5,10523.0,94.96,95.2924,94.96,95.26,10523.0
2019-08-02 15:30:00,117.54,117.93,117.46,117.7,24527.0,95.2924,95.6086,95.2276,95.4221,24527.0
2019-08-02 15:40:00,117.71,117.71,117.12,117.15,30006.0,95.4302,95.4302,94.9519,94.9762,30006.0
2019-08-02 15:50:00,117.18,117.46,117.09,117.21,107484.0,95.0006,95.2276,94.9276,95.0249,107484.0
2019-08-05 09:30:00,116.61,116.63,116.1,116.26,19517.0,94.5385,94.5547,94.125,94.2547,19517.0
2019-08-05 09:40:00,116.31,116.85,116.14,116.34,51448.0,94.2952,94.733,94.1574,94.3196,51448.0
2019-08-05 09:50:00,116.26,116.49,115.89,116.36,10088.0,94.2547,94.4412,93.9547,94.3358,10088.0
2019-08-05 10:00:00,116.36,116.44,115.95,116.4,21487.0,94.3358,94.4006,94.0034,94.3682,21487.0
2019-08-05 10:10:00,116.38,116.48,115.87,115.91,21700.0,94.352,94.4331,93.9385,93.9709,21700.0
2019-08-05 10:20:00,115.96,116.07,115.69,116.07,11214.0,94.0115,94.1007,93.7926,94.1007,11214.0
2019-08-05 10:30:00,116.01,116.05,115.71,116.01,17352.0,94.052,94.0844,93.8088,94.052,17352.0
2019-08-05 10:40:00,116.01,116.07,115.65,115.65,12740.0,94.052,94.1007,93.7602,93.7602,12740.0
2019-08-05 10:50:00,115.6,116.08,115.6,115.96,26567.0,93.7196,94.1088,93.7196,94.0115,26567.0
2019-08-05 11:00:00,115.97,116.56,115.96,116.49,28137.0,94.0196,94.4979,94.0115,94.4412,28137.0
2019-08-05 11:10:00,116.5,116.99,116.5,116.99,40390.0,94.4493,94.8465,94.4493,94.8465,40390.0
2019-08-05 11:20:00,117.0,117.13,116.87,116.87,18121.0,94.8546,94.96,94.7492,94.7492,18121.0
2019-08-05 11:30:00,116.86,116.99,116.63,116.77,11530.0,94.7411,94.8465,94.5547,94.6682,11530.0
2019-08-05 11:40:00,116.8,116.96,116.66,116.92,17760.0,94.6925,94.8222,94.579,94.7898,17760.0
2019-08-05 11:50:00,116.89,117.09,116.67,116.67,9250.0,94.7655,94.9276,94.5871,94.5871,9250.0
2019-08-05 12:00:00,116.66,116.73,116.49,116.57,8580.0,94.579,94.6357,94.4412,94.506,8580.0
2019-08-05 12:10:00,116.51,116.73,116.47,116.71,7021.0,94.4574,94.6357,94.425,94.6195,7021.0
2019-08-05 12:20:00,116.69,116.84,116.22,116.3,6820.0,94.6033,94.7249,94.2223,94.2871,6820.0
2019-08-05 12:30:00,116.3,116.43,116.27,116.33,5322.0,94.2871,94.3925,94.2628,94.3114,5322.0
2019-08-05 12:40:00,116.27,116.31,115.87,115.91,7796.0,94.2628,94.2952,93.9385,93.9709,7796.0
2019-08-05 12:50:00,115.89,115.89,115.53,115.66,19255.0,93.9547,93.9547,93.6629,93.7683,19255.0
2019-08-05 13:00:00,115.65,115.85,115.57,115.62,18123.0,93.7602,93.9223,93.6953,93.7358,18123.0
2019-08-05 13:10:00,115.6,115.83,115.54,115.58,5599.0,93.7196,93.9061,93.671,93.7034,5599.0
2019-08-05 13:20:00,115.56,115.7,115.29,115.31,9701.0,93.6872,93.8007,93.4683,93.4845,9701.0
2019-08-05 13:30:00,115.33,115.49,115.25,115.49,11023.0,93.5007,93.6304,93.4359,93.6304,11023.0
2019-08-05 13:40:00,115.48,115.48,115.14,115.44,24060.0,93.6223,93.6223,93.3467,93.5899,24060.0
2019-08-05 13:50:00,115.42,115.53,115.32,115.37,7907.0,93.5737,93.6629,93.4926,93.5332,7907.0
2019-08-05 14:00:00,115.43,115.5,115.33,115.33,7586.0,93.5818,93.6385,93.5007,93.5007,7586.0
2019-08-05 14:10:00,115.33,115.48,115.32,115.48,10776.0,93.5007,93.6223,93.4926,93.6223,10776.0
2019-08-05 14:20:00,115.5,115.56,115.02,115.11,20257.0,93.6385,93.6872,93.2494,93.3224,20257.0
2019-08-05 14:30:00,115.1,115.2,114.94,115.0,26590.0,93.3143,93.3953,93.1845,93.2332,26590.0
2019-08-05 14:40:00,115.01,115.06,114.74,114.75,18104.0,93.2413,93.2818,93.0224,93.0305,18104.0
2019-08-05 14:50:00,114.74,114.83,114.35,114.53,20345.0,93.0224,93.0954,92.7062,92.8521,20345.0
2019-08-05 15:00:00,114.54,114.61,114.18,114.22,65880.0,92.8603,92.917,92.5684,92.6008,65880.0
2019-08-05 15:10:00,114.23,115.02,114.23,115.0,17524.0,92.6089,93.2494,92.6089,93.2332,17524.0
2019-08-05 15:20:00,115.0,115.38,114.99,115.16,21775.0,93.2332,93.5413,93.2251,93.3629,21775.0
2019-08-05 15:30:00,115.06,115.69,114.83,115.56,21576.0,93.2818,93.7926,93.0954,93.6872,21576.0
2019-08-05 15:40:00,115.6,115.81,115.51,115.69,34343.0,93.7196,93.8899,93.6467,93.7926,34343.0
2019-08-05 15:50:00,115.67,116.03,115.49,115.51,82625.0,93.7764,94.0682,93.6304,93.6467,82625.0
2019-08-06 09:30:00,115.69,117.0,115.69,116.73,22526.0,93.7926,94.8546,93.7926,94.6357,22526.0
2019-08-06 09:40:00,116.62,116.69,115.41,115.69,16646.0,94.5466,94.6033,93.5656,93.7926,16646.0
2019-08-06 09:50:00,115.73,116.13,115.59,115.7,9018.0,93.825,94.1493,93.7115,93.8007,9018.0
2019-08-06 10:00:00,115.71,115.71,115.02,115.15,11152.0,93.8088,93.8088,93.2494,93.3548,11152.0
2019-08-06 10:10:00,115.26,115.49,115.07,115.25,7025.0,93.444,93.6304,93.2899,93.4359,7025.0
2019-08-06 10:20:00,115.22,115.54,115.15,115.41,6794.0,93.4115,93.671,93.3548,93.5656,6794.0
2019-08-06 10:30:00,115.59,116.17,115.59,116.1,12094.0,93.7115,94.1817,93.7115,94.125,12094.0
2019-08-06 10:40:00,116.09,116.41,116.09,116.32,10841.0,94.1169,94.3763,94.1169,94.3033,10841.0
2019-08-06 10:50:00,116.27,116.27,115.7,115.77,9328.0,94.2628,94.2628,93.8007,93.8574,9328.0
2019-08-06 11:00:00,115.88,116.05,115.66,116.0,21604.0,93.9466,94.0844,93.7683,94.0439,21604.0
2019-08-06 11:10:00,116.04,116.27,115.82,116.26,18513.0,94.0763,94.2628,93.898,94.2547,18513.0
2019-08-06 11:20:00,116.27,116.71,116.21,116.66,17696.0,94.2628,94.6195,94.2142,94.579,17696.0
2019-08-06 11:30:00,116.63,116.68,116.25,116.35,19865.0,94.5547,94.5952,94.2466,94.3277,19865.0
2019-08-06 11:40:00,116.35,116.5,116.32,116.49,22816.0,94.3277,94.4493,94.3033,94.4412,22816.0
2019-08-06 11:50:00,116.52,116.55,116.32,116.46,22862.0,94.4655,94.4898,94.3033,94.4168,22862.0
2019-08-06 12:00:00,116.54,116.8,116.54,116.78,12913.0,94.4817,94.6925,94.4817,94.6763,12913.0
2019-08-06 12:10:00,116.73,117.06,116.71,116.99,12159.0,94.6357,94.9033,94.6195,94.8465,12159.0
2019-08-06 12:20:00,116.99,117.03,116.72,116.9,7866.0,94.8465,94.879,94.6276,94.7736,7866.0
2019-08-06 12:30:00,116.89,117.0,116.84,116.99,8248.0,94.7655,94.8546,94.7249,94.8465,8248.0
2019-08-06 12:40:00,116.98,117.1,116.98,117.02,4924.0,94.8384,94.9357,94.8384,94.8708,4924.0
2019-08-06 12:50:00,117.0,117.15,116.93,117.14,16865.0,94.8546,94.9762,94.7979,94.9681,16865.0
2019-08-06 13:00:00,117.18,117.25,117.02,117.15,3615.0,95.0006,95.0573,94.8708,94.9762,3615.0
2019-08-06 13:10:00,117.1,117.13,117.0,117.1,9586.0,94.9357,94.96,94.8546,94.9357,9586.0
2019-08-06 13:20:00,117.13,117.23,117.1,117.1,5468.0,94.96,95.0411,94.9357,94.9357,5468.0
2019-08-06 13:30:00,117.11,117.28,117.1,117.28,5693.0,94.9438,95.0816,94.9357,95.0816,5693.0
2019-08-06 13:40:00,117.33,117.37,117.19,117.3,7977.0,95.1222,95.1546,95.0087,95.0979,7977.0
2019-08-06 13:50:00,117.36,117.48,117.21,117.26,5673.0,95.1465,95.2438,95.0249,95.0654,5673.0
2019-08-06 14:00:00,117.23,117.37,117.17,117.17,7845.0,95.0411,95.1546,94.9925,94.9925,7845.0
2019-08-06 14:10:00,117.14,117.53,117.11,117.53,3475.0,94.9681,95.2843,94.9438,95.2843,3475.0
2019-08-06 14:20:00,117.42,117.77,117.38,117.7,5499.0,95.1951,95.4789,95.1627,95.4221,5499.0
2019-08-06 14:30:00,117.75,117.91,117.68,117.77,6653.0,95.4627,95.5924,95.4059,95.4789,6653.0
2019-08-06 14:40:00,117.75,117.81,117.63,117.66,3848.0,95.4627,95.5113,95.3654,95.3897,3848.0
2019-08-06 14:50:00,117.67,117.69,117.25,117.26,5730.0,95.3978,95.414,95.0573,95.0654,5730.0
2019-08-06 15:00:00,117.31,117.34,116.96,117.21,8237.0,95.106,95.1303,94.8222,95.0249,8237.0
2019-08-06 15:10:00,117.05,117.25,117.05,117.21,8349.0,94.8952,95.0573,94.8952,95.0249,8349.0
2019-08-06 15:20:00,117.26,117.3,116.95,117.04,12646.0,95.0654,95.0979,94.8141,94.8871,12646.0
2019-08-06 15:30:00,117.0,117.32,116.88,117.2,36071.0,94.8546,95.1141,94.7573,95.0168,36071.0
2019-08-06 15:40:00,117.23,117.35,117.05,117.23,13274.0,95.0411,95.1384,94.8952,95.0411,13274.0
2019-08-06 15:50:00,117.29,117.44,116.95,117.1,40050.0,95.0897,95.2114,94.8141,94.9357,40050.0
2019-08-07 09:30:00,116.52,117.0,116.06,116.49,26959.0,94.4655,94.8546,94.0926,94.4412,26959.0
2019-08-07 09:40:00,116.42,116.65,116.16,116.51,75235.0,94.3844,94.5709,94.1736,94.4574,75235.0
2019-08-07 09:50:00,116.46,116.76,116.35,116.58,11297.0,94.4168,94.6601,94.3277,94.5141,11297.0
2019-08-07 10:00:00,116.5,117.02,116.34,117.02,8444.0,94.4493,94.8708,94.3196,94.8708,8444.0
2019-08-07 10:10:00,117.07,117.18,116.81,117.15,3856.0,94.9114,95.0006,94.7006,94.9762,3856.0
2019-08-07 10:20:00,117.02,117.34,116.95,117.26,6688.0,94.8708,95.1303,94.8141,95.0654,6688.0
2019-08-07 10:30:00,117.33,117.54,116.93,117.04,35602.0,95.1222,95.2924,94.7979,94.8871,35602.0
2019-08-07 10:40:00,117.04,117.13,116.83,117.13,12425.0,94.8871,94.96,94.7168,94.96,12425.0
2019-08-07 10:50:00,117.05,117.26,117.03,117.17,5866.0,94.8952,95.0654,94.879,94.9925,5866.0
2019-08-07 11:00:00,117.15,117.22,116.85,116.93,9727.0,94.9762,95.033,94.733,94.7979,9727.0
2019-08-07 11:10:00,116.92,117.16,116.92,116.95,9019.0,94.7898,94.9843,94.7898,94.8141,9019.0
2019-08-07 11:20:00,117.0,117.18,116.78,116.95,9752.0,94.8546,95.0006,94.6763,94.8141,9752.0
2019-08-07 11:30:00,116.95,117.12,116.87,117.07,13737.0,94.8141,94.9519,94.7492,94.9114,13737.0
2019-08-07 11:40:00,117.06,117.08,116.66,116.89,39024.0,94.9033,94.9195,94.579,94.7655,39024.0
2019-08-07 11:50:00,116.89,117.29,116.8,117.03,17475.0,94.7655,95.0897,94.6925,94.879,17475.0
2019-08-07 12:00:00,117.07,117.09,116.66,116.72,5056.0,94.9114,94.9276,94.579,94.6276,5056.0
2019-08-07 12:10:00,116.73,116.97,116.71,116.97,9288.0,94.6357,94.8303,94.6195,94.8303,9288.0
2019-08-07 12:20:00,116.83,117.01,116.73,116.97,3287.0,94.7168,94.8627,94.6357,94.8303,3287.0
2019-08-07 12:30:00,116.95,117.33,116.95,117.27,3682.0,94.8141,95.1222,94.8141,95.0735,3682.0
2019-08-07 12:40:00,117.32,117.49,117.24,117.45,5854.0,95.1141,95.2519,95.0492,95.2195,5854.0
2019-08-07 12:50:00,117.47,117.71,117.47,117.63,5034.0,95.2357,95.4302,95.2357,95.3654,5034.0
2019-08-07 13:00:00,117.67,117.71,117.54,117.66,6607.0,95.3978,95.4302,95.2924,95.3897,6607.0
2019-08-07 13:10:00,117.64,117.73,117.53,117.59,9574.0,95.3735,95.4465,95.2843,95.333,9574.0
2019-08-07 13:20:00,117.63,117.63,117.46,117.55,3955.0,95.3654,95.3654,95.2276,95.3005,3955.0
2019-08-07 13:30:00,117.58,117.88,117.58,117.86,7444.0,95.3249,95.5681,95.3249,95.5519,7444.0
2019-08-07 13:40:00,117.89,118.08,117.89,118.08,5783.0,95.5762,95.7302,95.5762,95.7302,5783.0
2019-08-07 13:50:00,118.06,118.07,117.82,117.87,6377.0,95.714,95.7221,95.5194,95.56,6377.0
2019-08-07 14:00:00,117.87,118.05,117.6,117.72,6273.0,95.56,95.7059,95.3411,95.4384,6273.0
2019-08-07 14:10:00,117.76,117.97,117.66,117.74,6566.0,95.4708,95.641,95.3897,95.4546,6566.0
2019-08-07 14:20:00,117.77,118.28,117.77,118.23,7430.0,95.4789,95.8924,95.4789,95.8518,7430.0
2019-08-07 14:30:00,118.22,118.29,118.11,118.24,4994.0,95.8437,95.9005,95.7545,95.8599,4994.0
2019-08-07 14:40:00,118.18,118.49,118.17,118.44,5650.0,95.8113,96.0626,95.8032,96.0221,5650.0
2019-08-07 14:50:00,118.47,118.63,118.42,118.57,6396.0,96.0464,96.1761,96.0059,96.1275,6396.0
2019-08-07 15:00:00,118.64,118.71,118.38,118.38,10526.0,96.1842,96.241,95.9734,95.9734,10526.0
2019-08-07 15:10:00,118.45,118.73,118.33,118.7,11027.0,96.0302,96.2572,95.9329,96.2329,11027.0
2019-08-07 15:20:00,118.71,118.77,118.47,118.72,9989.0,96.241,96.2896,96.0464,96.2491,9989.0
2019-08-07 15:30:00,118.76,118.84,118.48,118.72,25391.0,96.2815,96.3464,96.0545,96.2491,25391.0
2019-08-07 15:40:00,118.77,118.81,118.39,118.4,38303.0,96.2896,96.322,95.9815,95.9896,38303.0
2019-08-07 15:50:00,118.43,118.61,118.13,118.53,167915.0,96.014,96.1599,95.7708,96.095,167915.0
2019-08-08 09:30:00,118.26,118.29,117.04,117.78,19071.0,95.8761,95.9005,94.8871,95.487,19071.0
2019-08-08 09:40:00,117.68,118.06,117.61,117.94,10204.0,95.4059,95.714,95.3492,95.6167,10204.0
2019-08-08 09:50:00,117.91,118.03,117.63,117.73,8453.0,95.5924,95.6897,95.3654,95.4465,8453.0
2019-08-08 10:00:00,117.83,117.91,117.5,117.9,11125.0,95.5275,95.5924,95.26,95.5843,11125.0
2019-08-08 10:10:00,117.91,118.28,117.79,118.28,7009.0,95.5924,95.8924,95.4951,95.8924,7009.0
2019-08-08 10:20:00,118.22,118.52,118.22,118.28,17085.0,95.8437,96.0869,95.8437,95.8924,17085.0
2019-08-08 10:30:00,118.33,118.4,118.05,118.22,10592.0,95.9329,95.9896,95.7059,95.8437,10592.0
2019-08-08 10:40:00,118.18,118.35,118.18,118.31,5145.0,95.8113,95.9491,95.8113,95.9167,5145.0
2019-08-08 10:50:00,118.32,118.42,118.13,118.13,16197.0,95.9248,96.0059,95.7708,95.7708,16197.0
2019-08-08 11:00:00,118.16,118.2,117.98,118.08,17104.0,95.7951,95.8275,95.6491,95.7302,17104.0
2019-08-08 11:10:00,118.07,118.2,117.9,118.2,20052.0,95.7221,95.8275,95.5843,95.8275,20052.0
2019-08-08 11:20:00,118.2,118.52,118.2,118.51,18582.0,95.8275,96.0869,95.8275,96.0788,18582.0
2019-08-08 11:30:00,118.48,118.7,118.48,118.62,10023.0,96.0545,96.2329,96.0545,96.168,10023.0
2019-08-08 11:40:00,118.65,118.94,118.64,118.79,5557.0,96.1923,96.4274,96.1842,96.3058,5557.0
2019-08-08 11:50:00,118.75,118.96,118.69,118.96,4762.0,96.2734,96.4437,96.2248,96.4437,4762.0
2019-08-08 12:00:00,118.91,118.94,118.71,118.83,7975.0,96.4031,96.4274,96.241,96.3383,7975.0
2019-08-08 12:10:00,118.87,119.1,118.87,119.09,5319.0,96.3707,96.5572,96.3707,96.549,5319.0
2019-08-08 12:20:00,119.12,119.22,118.99,119.07,9518.0,96.5734,96.6544,96.468,96.5328,9518.0
2019-08-08 12:30:00,119.1,119.29,119.0,119.25,10776.0,96.5572,96.7112,96.4761,96.6788,10776.0
2019-08-08 12:40:00,119.29,119.4,119.24,119.29,3610.0,96.7112,96.8004,96.6707,96.7112,3610.0
2019-08-08 12:50:00,119.31,119.42,119.24,119.41,6532.0,96.7274,96.8166,96.6707,96.8085,6532.0
2019-08-08 13:00:00,119.42,119.56,119.4,119.48,6712.0,96.8166,96.9301,96.8004,96.8652,6712.0
2019-08-08 13:10:00,119.46,119.49,119.26,119.27,7243.0,96.849,96.8733,96.6869,96.695,7243.0
2019-08-08 13:20:00,119.26,119.27,119.01,119.01,12608.0,96.6869,96.695,96.4842,96.4842,12608.0
2019-08-08 13:30:00,119.03,119.15,118.96,118.96,8097.0,96.5004,96.5977,96.4437,96.4437,8097.0
2019-08-08 13:40:00,118.97,119.04,118.95,119.0,7945.0,96.4518,96.5085,96.4355,96.4761,7945.0
2019-08-08 13:50:00,119.01,119.07,118.98,119.05,4904.0,96.4842,96.5328,96.4599,96.5166,4904.0
2019-08-08 14:00:00,119.04,119.25,118.91,119.23,9080.0,96.5085,96.6788,96.4031,96.6625,9080.0
2019-08-08 14:10:00,119.21,119.25,119.12,119.18,6651.0,96.6463,96.6788,96.5734,96.622,6651.0
2019-08-08 14:20:00,119.25,119.36,119.14,119.31,10671.0,96.6788,96.7679,96.5896,96.7274,10671.0
2019-08-08 14:30:00,119.33,119.42,119.13,119.17,4885.0,96.7436,96.8166,96.5815,96.6139,4885.0
2019-08-08 14:40:00,119.18,119.33,119.12,119.12,3700.0,96.622,96.7436,96.5734,96.5734,3700.0
2019-08-08 14:50:00,119.16,119.4,119.16,119.26,6482.0,96.6058,96.8004,96.6058,96.6869,6482.0
2019-08-08 15:00:00,119.32,119.44,119.25,119.33,7315.0,96.7355,96.8328,96.6788,96.7436,7315.0
2019-08-08 15:10:00,119.33,119.37,119.13,119.19,9020.0,96.7436,96.776,96.5815,96.6301,9020.0
2019-08-08 15:20:00,119.23,119.28,119.1,119.19,8668.0,96.6625,96.7031,96.5572,96.6301,8668.0
2019-08-08 15:30:00,119.17,119.42,119.13,119.28,26632.0,96.6139,96.8166,96.5815,96.7031,26632.0
2019-08-08 15:40:00,119.35,119.75,119.35,119.61,18052.0,96.7598,97.0841,96.7598,96.9706,18052.0
2019-08-08 15:50:00,119.63,119.83,119.51,119.75,77534.0,96.9868,97.149,96.8895,97.0841,77534.0
2019-08-09 09:30:00,119.47,120.3,117.76,119.92,22015.0,96.8571,97.53,95.4708,97.2219,22015.0
2019-08-09 09:40:00,119.93,120.02,119.84,120.0,3163.0,97.2301,97.303,97.1571,97.2868,3163.0
2019-08-09 09:50:00,120.01,120.28,119.93,120.13,6614.0,97.2949,97.5138,97.2301,97.3922,6614.0
2019-08-09 10:00:00,120.17,120.18,119.54,119.83,6063.0,97.4246,97.4327,96.9139,97.149,6063.0
2019-08-09 10:10:00,119.79,119.99,119.57,119.72,12761.0,97.1166,97.2787,96.9382,97.0598,12761.0
2019-08-09 10:20:00,119.68,119.68,119.19,119.31,11432.0,97.0274,97.0274,96.6301,96.7274,11432.0
2019-08-09 10:30:00,119.28,119.42,119.09,119.19,6385.0,96.7031,96.8166,96.549,96.6301,6385.0
2019-08-09 10:40:00,119.18,119.18,118.74,118.74,12057.0,96.622,96.622,96.2653,96.2653,12057.0
2019-08-09 10:50:00,118.76,119.76,118.76,119.7,6718.0,96.2815,97.0922,96.2815,97.0436,6718.0
2019-08-09 11:00:00,119.77,119.77,119.38,119.47,7478.0,97.1003,97.1003,96.7842,96.8571,7478.0
2019-08-09 11:10:00,119.47,119.87,119.47,119.54,10838.0,96.8571,97.1814,96.8571,96.9139,10838.0
2019-08-09 11:20:00,119.58,119.6,119.29,119.37,13000.0,96.9463,96.9625,96.7112,96.776,13000.0
2019-08-09 11:30:00,119.37,119.71,119.31,119.51,9044.0,96.776,97.0517,96.7274,96.8895,9044.0
2019-08-09 11:40:00,119.42,119.48,119.16,119.35,14026.0,96.8166,96.8652,96.6058,96.7598,14026.0
2019-08-09 11:50:00,119.32,119.4,119.17,119.19,5752.0,96.7355,96.8004,96.6139,96.6301,5752.0
2019-08-09 12:00:00,119.35,119.49,119.29,119.4,6341.0,96.7598,96.8733,96.7112,96.8004,6341.0
2019-08-09 12:10:00,119.4,119.4,119.17,119.18,6861.0,96.8004,96.8004,96.6139,96.622,6861.0
2019-08-09 12:20:00,119.1,119.25,119.0,119.25,2794.0,96.5572,96.6788,96.4761,96.6788,2794.0
2019-08-09 12:30:00,119.24,119.46,119.24,119.46,5555.0,96.6707,96.849,96.6707,96.849,5555.0
2019-08-09 12:40:00,119.45,119.53,119.34,119.53,19175.0,96.8409,96.9058,96.7517,96.9058,19175.0
2019-08-09 12:50:00,119.5,119.81,119.47,119.5,8408.0,96.8814,97.1328,96.8571,96.8814,8408.0
2019-08-09 13:00:00,119.51,119.55,119.41,119.47,4093.0,96.8895,96.922,96.8085,96.8571,4093.0
2019-08-09 13:10:00,119.47,119.59,119.44,119.56,4312.0,96.8571,96.9544,96.8328,96.9301,4312.0
2019-08-09 13:20:00,119.54,119.73,119.54,119.72,4766.0,96.9139,97.0679,96.9139,97.0598,4766.0
2019-08-09 13:30:00,119.75,120.01,119.75,119.83,3200.0,97.0841,97.2949,97.0841,97.149,3200.0
2019-08-09 13:40:00,119.79,119.91,119.74,119.81,5452.0,97.1166,97.2138,97.076,97.1328,5452.0
2019-08-09 13:50:00,119.76,119.88,119.75,119.85,4198.0,97.0922,97.1895,97.0841,97.1652,4198.0
2019-08-09 14:00:00,119.83,119.95,119.81,119.89,3464.0,97.149,97.2463,97.1328,97.1976,3464.0
2019-08-09 14:10:00,119.92,120.12,119.89,120.0,5535.0,97.2219,97.3841,97.1976,97.2868,5535.0
2019-08-09 14:20:00,120.02,120.02,119.63,119.71,9022.0,97.303,97.303,96.9868,97.0517,9022.0
2019-08-09 14:30:00,119.74,119.77,119.53,119.65,6183.0,97.076,97.1003,96.9058,97.0031,6183.0
2019-08-09 14:40:00,119.67,119.86,119.67,119.86,5333.0,97.0193,97.1733,97.0193,97.1733,5333.0
2019-08-09 14:50:00,119.82,119.95,119.74,119.86,6600.0,97.1409,97.2463,97.076,97.1733,6600.0
2019-08-09 15:00:00,119.88,120.22,119.82,120.11,18004.0,97.1895,97.4652,97.1409,97.376,18004.0
2019-08-09 15:10:00,120.09,120.19,120.07,120.19,12176.0,97.3598,97.4408,97.3436,97.4408,12176.0
2019-08-09 15:20:00,120.2,120.31,120.14,120.31,11191.0,97.4489,97.5381,97.4003,97.5381,11191.0
2019-08-09 15:30:00,120.3,120.46,120.24,120.31,17276.0,97.53,97.6597,97.4814,97.5381,17276.0
2019-08-09 15:40:00,120.34,120.48,120.26,120.41,19997.0,97.5624,97.676,97.4976,97.6192,19997.0
2019-08-09 15:50:00,120.43,120.56,120.26,120.29,101849.0,97.6354,97.7408,97.4976,97.5219,101849.0
2019-08-12 09:30:00,120.2,120.25,119.51,119.59,13391.0,97.4489,97.4895,96.8895,96.9544,13391.0
2019-08-12 09:40:00,119.47,119.63,119.29,119.46,7567.0,96.8571,96.9868,96.7112,96.849,7567.0
2019-08-12 09:50:00,119.45,119.72,119.36,119.72,10221.0,96.8409,97.0598,96.7679,97.0598,10221.0
2019-08-12 10:00:00,119.65,119.65,119.35,119.55,7189.0,97.0031,97.0031,96.7598,96.922,7189.0
2019-08-12 10:10:00,119.5,119.83,119.44,119.78,7502.0,96.8814,97.149,96.8328,97.1084,7502.0
2019-08-12 10:20:00,119.71,119.91,119.59,119.91,7037.0,97.0517,97.2138,96.9544,97.2138,7037.0
2019-08-12 10:30:00,119.86,119.91,119.63,119.74,7661.0,97.1733,97.2138,96.9868,97.076,7661.0
2019-08-12 10:40:00,119.75,119.93,119.74,119.79,5137.0,97.0841,97.2301,97.076,97.1166,5137.0
2019-08-12 10:50:00,119.8,120.02,119.78,120.02,5058.0,97.1247,97.303,97.1084,97.303,5058.0
2019-08-12 11:00:00,120.05,120.11,119.85,119.93,10652.0,97.3273,97.376,97.1652,97.2301,10652.0
2019-08-12 11:10:00,119.86,120.06,119.73,120.04,50701.0,97.1733,97.3354,97.0679,97.3192,50701.0
2019-08-12 11:20:00,120.04,120.13,119.89,120.05,35188.0,97.3192,97.3922,97.1976,97.3273,35188.0
2019-08-12 11:30:00,120.03,120.1,119.62,119.64,29868.0,97.3111,97.3679,96.9787,96.9949,29868.0
2019-08-12 11:40:00,119.66,119.84,119.56,119.79,5503.0,97.0112,97.1571,96.9301,97.1166,5503.0
2019-08-12 11:50:00,119.8,120.0,119.76,119.91,5600.0,97.1247,97.2868,97.0922,97.2138,5600.0
2019-08-12 12:00:00,119.93,119.93,119.75,119.82,4856.0,97.2301,97.2301,97.0841,97.1409,4856.0
2019-08-12 12:10:00,119.87,119.9,119.75,119.87,3743.0,97.1814,97.2057,97.0841,97.1814,3743.0
2019-08-12 12:20:00,119.87,119.96,119.73,119.8,3300.0,97.1814,97.2544,97.0679,97.1247,3300.0
2019-08-12 12:30:00,119.79,119.83,119.65,119.71,4198.0,97.1166,97.149,97.0031,97.0517,4198.0
2019-08-12 12:40:00,119.7,119.7,119.53,119.64,6612.0,97.0436,97.0436,96.9058,96.9949,6612.0
2019-08-12 12:50:00,119.62,119.73,119.51,119.58,8942.0,96.9787,97.0679,96.8895,96.9463,8942.0
2019-08-12 13:00:00,119.54,119.66,119.48,119.62,8629.0,96.9139,97.0112,96.8652,96.9787,8629.0
2019-08-12 13:10:00,119.58,119.61,119.36,119.37,6300.0,96.9463,96.9706,96.7679,96.776,6300.0
2019-08-12 13:20:00,119.4,119.62,119.4,119.58,4053.0,96.8004,96.9787,96.8004,96.9463,4053.0
2019-08-12 13:30:00,119.58,119.6,119.45,119.51,9979.0,96.9463,96.9625,96.8409,96.8895,9979.0
2019-08-12 13:40:00,119.5,119.62,119.36,119.4,17486.0,96.8814,96.9787,96.7679,96.8004,17486.0
2019-08-12 13:50:00,119.36,119.44,119.26,119.39,3786.0,96.7679,96.8328,96.6869,96.7923,3786.0
2019-08-12 14:00:00,119.39,119.49,119.3,119.4,7621.0,96.7923,96.8733,96.7193,96.8004,7621.0
2019-08-12 14:10:00,119.43,119.44,119.26,119.33,5641.0,96.8247,96.8328,96.6869,96.7436,5641.0
2019-08-12 14:20:00,119.33,119.37,119.2,119.2,3006.0,96.7436,96.776,96.6382,96.6382,3006.0
2019-08-12 14:30:00,119.23,119.29,119.17,119.18,3199.0,96.6625,96.7112,96.6139,96.622,3199.0
2019-08-12 14:40:00,119.19,119.26,119.04,119.15,27824.0,96.6301,96.6869,96.5085,96.5977,27824.0
2019-08-12 14:50:00,119.15,119.21,119.05,119.13,9010.0,96.5977,96.6463,96.5166,96.5815,9010.0
2019-08-12 15:00:00,119.18,119.31,119.14,119.18,4975.0,96.622,96.7274,96.5896,96.622,4975.0
2019-08-12 15:10:00,119.12,119.31,119.12,119.23,4781.0,96.5734,96.7274,96.5734,96.6625,4781.0
2019-08-12 15:20:00,119.23,119.41,119.21,119.41,4905.0,96.6625,96.8085,96.6463,96.8085,4905.0
2019-08-12 15:30:00,119.47,119.53,119.34,119.42,2738.0,96.8571,96.9058,96.7517,96.8166,2738.0
2019-08-12 15:40:00,119.43,119.56,119.4,119.56,1651.0,96.8247,96.9301,96.8004,96.9301,1651.0
2019-08-12 15:50:00,119.54,119.88,119.53,119.71,15515.0,96.9139,97.1895,96.9058,97.0517,15515.0
2019-08-13 09:30:00,119.66,119.89,118.98,119.75,21199.0,97.0112,97.1976,96.4599,97.0841,21199.0
2019-08-13 09:40:00,119.76,120.46,119.55,120.14,12667.0,97.0922,97.6597,96.922,97.4003,12667.0
2019-08-13 09:50:00,120.11,120.11,119.38,119.46,10532.0,97.376,97.376,96.7842,96.849,10532.0
2019-08-13 10:00:00,119.52,119.52,118.86,118.91,38127.0,96.8977,96.8977,96.3626,96.4031,38127.0
2019-08-13 10:10:00,118.89,119.37,118.86,119.37,24294.0,96.3869,96.776,96.3626,96.776,24294.0
2019-08-13 10:20:00,119.24,119.24,118.85,118.94,31681.0,96.6707,96.6707,96.3545,96.4274,31681.0
2019-08-13 10:30:00,118.93,119.3,118.84,119.3,15855.0,96.4193,96.7193,96.3464,96.7193,15855.0
2019-08-13 10:40:00,119.33,119.48,119.05,119.13,18630.0,96.7436,96.8652,96.5166,96.5815,18630.0
2019-08-13 10:50:00,119.09,119.12,118.82,118.93,5920.0,96.549,96.5734,96.3301,96.4193,5920.0
2019-08-13 11:00:00,118.87,119.15,118.84,119.15,7139.0,96.3707,96.5977,96.3464,96.5977,7139.0
2019-08-13 11:10:00,119.11,119.26,118.82,119.04,21134.0,96.5653,96.6869,96.3301,96.5085,21134.0
2019-08-13 11:20:00,119.04,119.24,118.98,119.2,3725.0,96.5085,96.6707,96.4599,96.6382,3725.0
2019-08-13 11:30:00,119.24,119.58,119.19,119.45,4892.0,96.6707,96.9463,96.6301,96.8409,4892.0
2019-08-13 11:40:00,119.61,119.7,119.52,119.62,3009.0,96.9706,97.0436,96.8977,96.9787,3009.0
2019-08-13 11:50:00,119.61,119.78,119.49,119.76,8971.0,96.9706,97.1084,96.8733,97.0922,8971.0
2019-08-13 12:00:00,119.73,119.73,119.45,119.62,4422.0,97.0679,97.0679,96.8409,96.9787,4422.0
2019-08-13 12:10:00,119.8,119.87,119.79,119.84,2558.0,97.1247,97.1814,97.1166,97.1571,2558.0
2019-08-13 12:20:00,119.9,119.96,119.75,119.85,3122.0,97.2057,97.2544,97.0841,97.1652,3122.0
2019-08-13 12:30:00,119.86,119.92,119.8,119.8,3783.0,97.1733,97.2219,97.1247,97.1247,3783.0
2019-08-13 12:40:00,119.82,119.95,119.77,119.82,5223.0,97.1409,97.2463,97.1003,97.1409,5223.0
2019-08-13 12:50:00,119.84,119.85,119.74,119.77,2027.0,97.1571,97.1652,97.076,97.1003,2027.0
2019-08-13 13:00:00,119.73,119.9,119.65,119.85,9105.0,97.0679,97.2057,97.0031,97.1652,9105.0
2019-08-13 13:10:00,119.89,119.92,119.6,119.68,5243.0,97.1976,97.2219,96.9625,97.0274,5243.0
2019-08-13 13:20:00,119.65,119.86,119.6,119.86,4817.0,97.0031,97.1733,96.9625,97.1733,4817.0
2019-08-13 13:30:00,119.84,119.9,119.76,119.8,2231.0,97.1571,97.2057,97.0922,97.1247,2231.0
2019-08-13 13:40:00,119.82,119.97,119.78,119.93,4139.0,97.1409,97.2625,97.1084,97.2301,4139.0
2019-08-13 13:50:00,119.91,120.02,119.86,119.96,2250.0,97.2138,97.303,97.1733,97.2544,2250.0
2019-08-13 14:00:00,119.94,120.21,119.9,120.21,11233.0,97.2382,97.4571,97.2057,97.4571,11233.0
2019-08-13 14:10:00,120.2,120.31,120.1,120.29,4537.0,97.4489,97.5381,97.3679,97.5219,4537.0
2019-08-13 14:20:00,120.3,120.5,120.29,120.44,8078.0,97.53,97.6922,97.5219,97.6435,8078.0
2019-08-13 14:30:00,120.38,120.41,120.27,120.36,4113.0,97.5949,97.6192,97.5057,97.5787,4113.0
2019-08-13 14:40:00,120.38,120.53,120.32,120.53,4143.0,97.5949,97.7165,97.5462,97.7165,4143.0
2019-08-13 14:50:00,120.53,120.65,120.5,120.55,4857.0,97.7165,97.8138,97.6922,97.7327,4857.0
2019-08-13 15:00:00,120.53,120.59,120.44,120.59,5164.0,97.7165,97.7651,97.6435,97.7651,5164.0
2019-08-13 15:10:00,120.64,120.66,120.43,120.58,6885.0,97.8057,97.8219,97.6354,97.757,6885.0
2019-08-13 15:20:00,120.6,120.6,120.44,120.49,6099.0,97.7732,97.7732,97.6435,97.6841,6099.0
2019-08-13 15:30:00,120.45,120.46,120.16,120.18,14394.0,97.6516,97.6597,97.4165,97.4327,14394.0
2019-08-13 15:40:00,120.19,120.23,119.96,120.06,11822.0,97.4408,97.4733,97.2544,97.3354,11822.0
2019-08-13 15:50:00,120.04,120.34,120.01,120.2,52293.0,97.3192,97.5624,97.2949,97.4489,52293.0
2019-08-14 09:30:00,120.15,120.15,119.29,119.68,16699.0,97.4084,97.4084,96.7112,97.0274,16699.0
2019-08-14 09:40:00,119.5,119.54,118.87,119.1,12860.0,96.8814,96.9139,96.3707,96.5572,12860.0
2019-08-14 09:50:00,119.21,119.53,119.14,119.41,6424.0,96.6463,96.9058,96.5896,96.8085,6424.0
2019-08-14 10:00:00,119.36,119.36,118.98,119.07,8190.0,96.7679,96.7679,96.4599,96.5328,8190.0
2019-08-14 10:10:00,119.15,119.21,118.93,119.11,5088.0,96.5977,96.6463,96.4193,96.5653,5088.0
2019-08-14 10:20:00,119.22,119.31,119.04,119.08,20297.0,96.6544,96.7274,96.5085,96.5409,20297.0
2019-08-14 10:30:00,119.07,119.12,118.92,119.03,7000.0,96.5328,96.5734,96.4112,96.5004,7000.0
2019-08-14 10:40:00,118.93,119.18,118.93,119.1,3605.0,96.4193,96.622,96.4193,96.5572,3605.0
2019-08-14 10:50:00,119.1,119.18,118.94,119.0,9212.0,96.5572,96.622,96.4274,96.4761,9212.0
2019-08-14 11:00:00,119.07,119.13,118.98,119.08,5242.0,96.5328,96.5815,96.4599,96.5409,5242.0
2019-08-14 11:10:00,119.03,119.11,118.85,118.88,7091.0,96.5004,96.5653,96.3545,96.3788,7091.0
2019-08-14 11:20:00,118.91,119.08,118.84,119.07,13612.0,96.4031,96.5409,96.3464,96.5328,13612.0
2019-08-14 11:30:00,119.06,119.17,119.0,119.1,11370.0,96.5247,96.6139,96.4761,96.5572,11370.0
2019-08-14 11:40:00,119.18,119.21,119.06,119.16,8406.0,96.622,96.6463,96.5247,96.6058,8406.0
2019-08-14 11:50:00,119.15,119.27,119.09,119.19,5445.0,96.5977,96.695,96.549,96.6301,5445.0
2019-08-14 12:00:00,119.13,119.14,118.98,119.09,6271.0,96.5815,96.5896,96.4599,96.549,6271.0
2019-08-14 12:10:00,119.08,119.33,119.05,119.3,9011.0,96.5409,96.7436,96.5166,96.7193,9011.0
2019-08-14 12:20:00,119.38,119.38,119.21,119.34,3812.0,96.7842,96.7842,96.6463,96.7517,3812.0
2019-08-14 12:30:00,119.34,119.6,119.34,119.55,12224.0,96.7517,96.9625,96.7517,96.922,12224.0
2019-08-14 12:40:00,119.63,119.63,119.34,119.34,5400.0,96.9868,96.9868,96.7517,96.7517,5400.0
2019-08-14 12:50:00,119.28,119.44,119.15,119.19,11521.0,96.7031,96.8328,96.5977,96.6301,11521.0
2019-08-14 13:00:00,119.17,119.22,118.91,118.98,12333.0,96.6139,96.6544,96.4031,96.4599,12333.0
2019-08-14 13:10:00,119.01,119.17,118.99,119.14,16251.0,96.4842,96.6139,96.468,96.5896,16251.0
2019-08-14 13:20:00,119.18,119.38,119.13,119.2,6838.0,96.622,96.7842,96.5815,96.6382,6838.0
2019-08-14 13:30:00,119.23,119.37,119.21,119.31,4387.0,96.6625,96.776,96.6463,96.7274,4387.0
2019-08-14 13:40:00,119.31,119.31,119.21,119.3,2713.0,96.7274,96.7274,96.6463,96.7193,2713.0
2019-08-14 13:50:00,119.33,119.39,119.18,119.23,4433.0,96.7436,96.7923,96.622,96.6625,4433.0
2019-08-14 14:00:00,119.23,119.23,118.98,119.19,20139.0,96.6625,96.6625,96.4599,96.6301,20139.0
2019-08-14 14:10:00,119.17,119.31,119.11,119.27,10124.0,96.6139,96.7274,96.5653,96.695,10124.0
2019-08-14 14:20:00,119.24,119.29,119.05,119.05,9632.0,96.6707,96.7112,96.5166,96.5166,9632.0
2019-08-14 14:30:00,119.07,119.14,118.96,119.05,14244.0,96.5328,96.5896,96.4437,96.5166,14244.0
2019-08-14 14:40:00,119.06,119.08,118.82,118.83,6765.0,96.5247,96.5409,96.3301,96.3383,6765.0
2019-08-14 14:50:00,118.81,118.88,118.73,118.73,6997.0,96.322,96.3788,96.2572,96.2572,6997.0
2019-08-14 15:00:00,118.71,119.01,118.66,119.0,6935.0,96.241,96.4842,96.2004,96.4761,6935.0
2019-08-14 15:10:00,119.02,119.02,118.57,118.57,9915.0,96.4923,96.4923,96.1275,96.1275,9915.0
2019-08-14 15:20:00,118.57,118.57,118.05,118.28,19639.0,96.1275,96.1275,95.7059,95.8924,19639.0
2019-08-14 15:30:00,118.26,118.36,117.95,118.3,25193.0,95.8761,95.9572,95.6248,95.9086,25193.0
2019-08-14 15:40:00,118.33,118.41,117.95,118.21,29523.0,95.9329,95.9978,95.6248,95.8356,29523.0
2019-08-14 15:50:00,118.2,118.46,117.98,118.02,52312.0,95.8275,96.0383,95.6491,95.6816,52312.0
2019-08-15 09:30:00,118.29,118.6,117.95,118.02,12176.0,95.9005,96.1518,95.6248,95.6816,12176.0
2019-08-15 09:40:00,118.05,118.95,118.04,118.9,4134.0,95.7059,96.4355,95.6978,96.395,4134.0
2019-08-15 09:50:00,119.01,119.33,118.94,119.16,3939.0,96.4842,96.7436,96.4274,96.6058,3939.0
2019-08-15 10:00:00,119.22,119.68,119.19,119.68,4246.0,96.6544,97.0274,96.6301,97.0274,4246.0
2019-08-15 10:10:00,119.66,119.78,119.54,119.57,2512.0,97.0112,97.1084,96.9139,96.9382,2512.0
2019-08-15 10:20:00,119.72,119.82,119.53,119.53,5765.0,97.0598,97.1409,96.9058,96.9058,5765.0
2019-08-15 10:30:00,119.49,119.95,119.45,119.83,8038.0,96.8733,97.2463,96.8409,97.149,8038.0
2019-08-15 10:40:00,119.82,120.29,119.73,120.23,9353.0,97.1409,97.5219,97.0679,97.4733,9353.0
2019-08-15 10:50:00,120.26,120.36,120.09,120.25,23285.0,97.4976,97.5787,97.3598,97.4895,23285.0
2019-08-15 11:00:00,120.25,120.33,120.03,120.12,28391.0,97.4895,97.5543,97.3111,97.3841,28391.0
2019-08-15 11:10:00,120.09,120.27,120.01,120.08,8706.0,97.3598,97.5057,97.2949,97.3517,8706.0
2019-08-15 11:20:00,120.03,120.1,119.83,120.03,14551.0,97.3111,97.3679,97.149,97.3111,14551.0
2019-08-15 11:30:00,120.03,120.36,120.02,120.32,6366.0,97.3111,97.5787,97.303,97.5462,6366.0
2019-08-15 11:40:00,120.36,120.52,120.25,120.48,21461.0,97.5787,97.7084,97.4895,97.676,21461.0
2019-08-15 11:50:00,120.48,120.6,120.41,120.53,8923.0,97.676,97.7732,97.6192,97.7165,8923.0
2019-08-15 12:00:00,120.55,120.72,120.46,120.63,10842.0,97.7327,97.8705,97.6597,97.7976,10842.0
2019-08-15 12:10:00,120.6,120.7,120.51,120.65,10666.0,97.7732,97.8543,97.7003,97.8138,10666.0
2019-08-15 12:20:00,120.6,120.69,120.46,120.48,8127.0,97.7732,97.8462,97.6597,97.676,8127.0
2019-08-15 12:30:00,120.47,120.47,120.28,120.38,6717.0,97.6678,97.6678,97.5138,97.5949,6717.0
2019-08-15 12:40:00,120.35,120.4,120.25,120.4,6148.0,97.5706,97.6111,97.4895,97.6111,6148.0
2019-08-15 12:50:00,120.34,120.39,120.2,120.32,5275.0,97.5624,97.603,97.4489,97.5462,5275.0
2019-08-15 13:00:00,120.31,120.57,120.31,120.57,7369.0,97.5381,97.7489,97.5381,97.7489,7369.0
2019-08-15 13:10:00,120.51,120.51,120.33,120.45,4318.0,97.7003,97.7003,97.5543,97.6516,4318.0
2019-08-15 13:20:00,120.46,120.49,120.32,120.35,6331.0,97.6597,97.6841,97.5462,97.5706,6331.0
2019-08-15 13:30:00,120.36,120.36,120.17,120.24,4125.0,97.5787,97.5787,97.4246,97.4814,4125.0
2019-08-15 13:40:00,120.24,120.24,119.99,120.0,11136.0,97.4814,97.4814,97.2787,97.2868,11136.0
2019-08-15 13:50:00,120.0,120.04,119.68,119.73,31277.0,97.2868,97.3192,97.0274,97.0679,31277.0
2019-08-15 14:00:00,119.65,119.94,119.65,119.87,4483.0,97.0031,97.2382,97.0031,97.1814,4483.0
2019-08-15 14:10:00,119.88,120.02,119.87,119.97,6206.0,97.1895,97.303,97.1814,97.2625,6206.0
2019-08-15 14:20:00,120.04,120.18,120.03,120.11,1678.0,97.3192,97.4327,97.3111,97.376,1678.0
2019-08-15 14:30:00,120.16,120.23,120.08,120.2,7810.0,97.4165,97.4733,97.3517,97.4489,7810.0
2019-08-15 14:40:00,120.22,120.27,120.09,120.09,6823.0,97.4652,97.5057,97.3598,97.3598,6823.0
2019-08-15 14:50:00,120.11,120.29,120.01,120.26,5028.0,97.376,97.5219,97.2949,97.4976,5028.0
2019-08-15 15:00:00,120.3,120.49,120.3,120.48,5767.0,97.53,97.6841,97.53,97.676,5767.0
2019-08-15 15:10:00,120.38,120.42,120.21,120.25,9748.0,97.5949,97.6273,97.4571,97.4895,9748.0
2019-08-15 15:20:00,120.23,120.31,120.14,120.16,6370.0,97.4733,97.5381,97.4003,97.4165,6370.0
2019-08-15 15:30:00,120.2,120.26,120.05,120.21,15626.0,97.4489,97.4976,97.3273,97.4571,15626.0
2019-08-15 15:40:00,120.26,120.58,120.22,120.53,13585.0,97.4976,97.757,97.4652,97.7165,13585.0
2019-08-15 15:50:00,120.56,120.77,120.45,120.55,68722.0,97.7408,97.9111,97.6516,97.7327,68722.0
2019-08-16 09:30:00,121.03,121.53,120.76,121.13,52563.0,98.1218,98.5272,97.903,98.2029,52563.0
2019-08-16 09:40:00,120.98,121.2,120.78,120.93,9255.0,98.0813,98.2597,97.9192,98.0408,9255.0
2019-08-16 09:50:00,120.91,121.17,120.86,121.17,5484.0,98.0246,98.2353,97.984,98.2353,5484.0
2019-08-16 10:00:00,121.2,121.39,121.09,121.09,8217.0,98.2597,98.4137,98.1705,98.1705,8217.0
2019-08-16 10:10:00,121.05,121.1,120.75,120.81,4860.0,98.1381,98.1786,97.8948,97.9435,4860.0
2019-08-16 10:20:00,120.69,121.6,120.69,121.34,13184.0,97.8462,98.584,97.8462,98.3732,13184.0
2019-08-16 10:30:00,121.34,121.35,120.8,120.85,6213.0,98.3732,98.3813,97.9354,97.9759,6213.0
2019-08-16 10:40:00,120.87,121.15,120.85,121.12,4495.0,97.9921,98.2191,97.9759,98.1948,4495.0
2019-08-16 10:50:00,121.17,121.35,121.17,121.29,3145.0,98.2353,98.3813,98.2353,98.3326,3145.0
2019-08-16 11:00:00,121.32,121.48,121.32,121.48,4116.0,98.357,98.4867,98.357,98.4867,4116.0
2019-08-16 11:10:00,121.6,122.19,121.2,122.0,35386.0,98.584,99.0623,98.2597,98.9083,35386.0
2019-08-16 11:20:00,121.96,122.14,121.87,121.98,7808.0,98.8758,99.0218,98.8029,98.892,7808.0
2019-08-16 11:30:00,121.98,122.96,121.96,122.83,48429.0,98.892,99.6865,98.8758,99.5812,48429.0
2019-08-16 11:40:00,122.8,123.65,122.6,123.43,93731.0,99.5568,100.2459,99.3947,100.0676,93731.0
2019-08-16 11:50:00,123.43,124.17,123.4,123.65,106983.0,100.0676,100.6675,100.0433,100.2459,106983.0
2019-08-16 12:00:00,123.67,123.68,123.01,123.12,52078.0,100.2622,100.2703,99.7271,99.8163,52078.0
2019-08-16 12:10:00,123.12,123.46,123.05,123.21,26080.0,99.8163,100.0919,99.7595,99.8892,26080.0
2019-08-16 12:20:00,123.22,124.0,123.21,123.93,25177.0,99.8973,100.5297,99.8892,100.4729,25177.0
2019-08-16 12:30:00,123.89,123.89,123.48,123.57,10733.0,100.4405,100.4405,100.1081,100.1811,10733.0
2019-08-16 12:40:00,123.55,123.68,123.34,123.64,8732.0,100.1649,100.2703,99.9946,100.2378,8732.0
2019-08-16 12:50:00,123.59,123.66,123.51,123.62,8634.0,100.1973,100.2541,100.1324,100.2216,8634.0
2019-08-16 13:00:00,123.6,123.93,123.6,123.89,11468.0,100.2054,100.4729,100.2054,100.4405,11468.0
2019-08-16 13:10:00,123.83,124.01,123.83,124.01,7281.0,100.3919,100.5378,100.3919,100.5378,7281.0
2019-08-16 13:20:00,123.99,124.01,123.66,123.7,14495.0,100.5216,100.5378,100.2541,100.2865,14495.0
2019-08-16 13:30:00,123.68,123.93,123.66,123.71,11491.0,100.2703,100.4729,100.2541,100.2946,11491.0
2019-08-16 13:40:00,123.72,123.75,123.53,123.55,14418.0,100.3027,100.327,100.1487,100.1649,14418.0
2019-08-16 13:50:00,123.56,123.77,123.54,123.54,13335.0,100.173,100.3432,100.1568,100.1568,13335.0
2019-08-16 14:00:00,123.56,123.81,123.53,123.75,10540.0,100.173,100.3757,100.1487,100.327,10540.0
2019-08-16 14:10:00,123.76,123.78,123.57,123.65,23082.0,100.3351,100.3513,100.1811,100.2459,23082.0
2019-08-16 14:20:00,123.65,124.07,123.65,124.04,24768.0,100.2459,100.5864,100.2459,100.5621,24768.0
2019-08-16 14:30:00,124.03,124.16,123.98,124.06,15033.0,100.554,100.6594,100.5135,100.5783,15033.0
2019-08-16 14:40:00,124.09,124.43,123.93,124.43,16395.0,100.6027,100.8783,100.4729,100.8783,16395.0
2019-08-16 14:50:00,124.43,124.44,123.9,124.05,18979.0,100.8783,100.8864,100.4486,100.5702,18979.0
2019-08-16 15:00:00,124.01,124.19,123.93,124.13,11374.0,100.5378,100.6837,100.4729,100.6351,11374.0
2019-08-16 15:10:00,124.16,124.37,124.15,124.34,21225.0,100.6594,100.8297,100.6513,100.8053,21225.0
2019-08-16 15:20:00,124.34,124.42,123.98,124.04,25223.0,100.8053,100.8702,100.5135,100.5621,25223.0
2019-08-16 15:30:00,124.03,124.03,123.75,123.79,33349.0,100.554,100.554,100.327,100.3594,33349.0
2019-08-16 15:40:00,123.79,124.01,123.76,123.98,51969.0,100.3594,100.5378,100.3351,100.5135,51969.0
2019-08-16 15:50:00,123.97,124.01,123.59,123.69,74590.0,100.5054,100.5378,100.1973,100.2784,74590.0
2019-08-19 09:30:00,124.41,124.41,123.69,123.95,12791.0,100.8621,100.8621,100.2784,100.4892,12791.0
2019-08-19 09:40:00,123.94,123.94,123.61,123.8,7221.0,100.4811,100.4811,100.2135,100.3676,7221.0
2019-08-19 09:50:00,123.89,124.05,123.73,124.02,4648.0,100.4405,100.5702,100.3108,100.5459,4648.0
2019-08-19 10:00:00,124.02,124.53,124.02,124.5,6904.0,100.5459,100.9594,100.5459,100.9351,6904.0
2019-08-19 10:10:00,124.58,124.87,124.51,124.74,12917.0,100.9999,101.235,100.9432,101.1296,12917.0
2019-08-19 10:20:00,124.73,124.79,124.59,124.79,6268.0,101.1215,101.1702,101.008,101.1702,6268.0
2019-08-19 10:30:00,124.8,124.83,124.69,124.7,5606.0,101.1783,101.2026,101.0891,101.0972,5606.0
2019-08-19 10:40:00,124.69,124.81,124.66,124.81,5551.0,101.0891,101.1864,101.0648,101.1864,5551.0
2019-08-19 10:50:00,124.77,124.79,124.66,124.79,3098.0,101.154,101.1702,101.0648,101.1702,3098.0
2019-08-19 11:00:00,124.8,124.92,124.8,124.9,7162.0,101.1783,101.2756,101.1783,101.2593,7162.0
2019-08-19 11:10:00,124.92,125.0,124.69,124.75,10804.0,101.2756,101.3404,101.0891,101.1377,10804.0
2019-08-19 11:20:00,124.77,124.79,124.43,124.44,8184.0,101.154,101.1702,100.8783,100.8864,8184.0
2019-08-19 11:30:00,124.41,124.61,124.32,124.38,9008.0,100.8621,101.0242,100.7891,100.8378,9008.0
2019-08-19 11:40:00,124.38,124.54,124.37,124.42,11185.0,100.8378,100.9675,100.8297,100.8702,11185.0
2019-08-19 11:50:00,124.37,124.38,124.05,124.21,6422.0,100.8297,100.8378,100.5702,100.6999,6422.0
2019-08-19 12:00:00,124.25,124.25,123.97,124.0,2792.0,100.7324,100.7324,100.5054,100.5297,2792.0
2019-08-19 12:10:00,123.96,124.18,123.96,124.1,8312.0,100.4973,100.6756,100.4973,100.6108,8312.0
2019-08-19 12:20:00,124.09,124.19,124.06,124.09,3522.0,100.6027,100.6837,100.5783,100.6027,3522.0
2019-08-19 12:30:00,124.22,124.33,124.16,124.32,3890.0,100.7081,100.7972,100.6594,100.7891,3890.0
2019-08-19 12:40:00,124.31,124.42,124.27,124.35,3095.0,100.781,100.8702,100.7486,100.8135,3095.0
2019-08-19 12:50:00,124.42,124.55,124.42,124.55,2331.0,100.8702,100.9756,100.8702,100.9756,2331.0
2019-08-19 13:00:00,124.56,124.7,124.55,124.68,5836.0,100.9837,101.0972,100.9756,101.081,5836.0
2019-08-19 13:10:00,124.7,124.89,124.66,124.87,7057.0,101.0972,101.2512,101.0648,101.235,7057.0
2019-08-19 13:20:00,124.89,124.9,124.8,124.85,6394.0,101.2512,101.2593,101.1783,101.2188,6394.0
2019-08-19 13:30:00,124.88,124.88,124.68,124.69,4599.0,101.2431,101.2431,101.081,101.0891,4599.0
2019-08-19 13:40:00,124.71,124.81,124.64,124.69,4092.0,101.1053,101.1864,101.0486,101.0891,4092.0
2019-08-19 13:50:00,124.69,124.76,124.51,124.51,9071.0,101.0891,101.1458,100.9432,100.9432,9071.0
2019-08-19 14:00:00,124.48,124.63,124.47,124.59,4739.0,100.9188,101.0405,100.9107,101.008,4739.0
2019-08-19 14:10:00,124.6,124.62,124.54,124.57,2969.0,101.0161,101.0323,100.9675,100.9918,2969.0
2019-08-19 14:20:00,124.54,124.56,124.47,124.49,4338.0,100.9675,100.9837,100.9107,100.927,4338.0
2019-08-19 14:30:00,124.48,124.6,124.43,124.44,5541.0,100.9188,101.0161,100.8783,100.8864,5541.0
2019-08-19 14:40:00,124.47,124.49,124.43,124.45,3197.0,100.9107,100.927,100.8783,100.8945,3197.0
2019-08-19 14:50:00,124.49,124.62,124.49,124.62,5563.0,100.927,101.0323,100.927,101.0323,5563.0
2019-08-19 15:00:00,124.66,124.66,124.52,124.57,7648.0,101.0648,101.0648,100.9513,100.9918,7648.0
2019-08-19 15:10:00,124.54,124.62,124.48,124.49,5608.0,100.9675,101.0323,100.9188,100.927,5608.0
2019-08-19 15:20:00,124.5,124.53,124.16,124.2,12681.0,100.9351,100.9594,100.6594,100.6918,12681.0
2019-08-19 15:30:00,124.2,124.62,124.2,124.56,21369.0,100.6918,101.0323,100.6918,100.9837,21369.0
2019-08-19 15:40:00,124.58,124.58,124.3,124.3,19037.0,100.9999,100.9999,100.7729,100.7729,19037.0
2019-08-19 15:50:00,124.31,124.66,124.3,124.31,53403.0,100.781,101.0648,100.7729,100.781,53403.0
2019-08-20 09:30:00,124.01,124.54,123.75,123.84,21758.0,100.5378,100.9675,100.327,100.4,21758.0
2019-08-20 09:40:00,123.88,123.93,123.67,123.78,4921.0,100.4324,100.4729,100.2622,100.3513,4921.0
2019-08-20 09:50:00,123.8,124.05,123.17,123.47,8803.0,100.3676,100.5702,99.8568,100.1,8803.0
2019-08-20 10:00:00,123.46,123.74,123.36,123.73,6914.0,100.0919,100.3189,100.0108,100.3108,6914.0
2019-08-20 10:10:00,123.66,124.06,123.66,123.97,3900.0,100.2541,100.5783,100.2541,100.5054,3900.0
2019-08-20 10:20:00,123.95,124.02,123.75,123.87,5850.0,100.4892,100.5459,100.327,100.4243,5850.0
2019-08-20 10:30:00,123.85,123.91,123.71,123.82,3030.0,100.4081,100.4567,100.2946,100.3838,3030.0
2019-08-20 10:40:00,123.79,123.94,123.77,123.89,3029.0,100.3594,100.4811,100.3432,100.4405,3029.0
2019-08-20 10:50:00,123.89,124.2,123.88,124.14,6001.0,100.4405,100.6918,100.4324,100.6432,6001.0
2019-08-20 11:00:00,124.19,124.2,124.05,124.17,5075.0,100.6837,100.6918,100.5702,100.6675,5075.0
2019-08-20 11:10:00,124.15,124.43,124.11,124.22,6443.0,100.6513,100.8783,100.6189,100.7081,6443.0
2019-08-20 11:20:00,124.23,124.23,123.79,123.79,11332.0,100.7162,100.7162,100.3594,100.3594,11332.0
2019-08-20 11:30:00,123.8,123.89,123.69,123.82,5485.0,100.3676,100.4405,100.2784,100.3838,5485.0
2019-08-20 11:40:00,123.79,123.94,123.73,123.94,3852.0,100.3594,100.4811,100.3108,100.4811,3852.0
2019-08-20 11:50:00,123.94,124.13,123.93,123.94,4638.0,100.4811,100.6351,100.4729,100.4811,4638.0
2019-08-20 12:00:00,123.94,124.16,123.94,124.11,2909.0,100.4811,100.6594,100.4811,100.6189,2909.0
2019-08-20 12:10:00,124.11,124.17,124.06,124.09,3626.0,100.6189,100.6675,100.5783,100.6027,3626.0
2019-08-20 12:20:00,124.12,124.22,124.09,124.22,4251.0,100.627,100.7081,100.6027,100.7081,4251.0
2019-08-20 12:30:00,124.2,124.27,123.99,123.99,3922.0,100.6918,100.7486,100.5216,100.5216,3922.0
2019-08-20 12:40:00,124.04,124.04,123.92,124.0,1559.0,100.5621,100.5621,100.4648,100.5297,1559.0
2019-08-20 12:50:00,124.02,124.03,123.84,123.93,2403.0,100.5459,100.554,100.4,100.4729,2403.0
2019-08-20 13:00:00,123.89,123.89,123.77,123.81,2801.0,100.4405,100.4405,100.3432,100.3757,2801.0
2019-08-20 13:10:00,123.82,123.84,123.66,123.66,2555.0,100.3838,100.4,100.2541,100.2541,2555.0
2019-08-20 13:20:00,123.71,123.72,123.48,123.5,4140.0,100.2946,100.3027,100.1081,100.1243,4140.0
2019-08-20 13:30:00,123.48,123.52,123.24,123.29,5386.0,100.1081,100.1405,99.9135,99.9541,5386.0
2019-08-20 13:40:00,123.29,123.41,123.11,123.12,3201.0,99.9541,100.0514,99.8082,99.8163,3201.0
2019-08-20 13:50:00,123.12,123.35,123.07,123.23,4744.0,99.8163,100.0027,99.7757,99.9054,4744.0
2019-08-20 14:00:00,123.24,123.24,123.04,123.12,5052.0,99.9135,99.9135,99.7514,99.8163,5052.0
2019-08-20 14:10:00,123.1,123.19,123.07,123.19,3285.0,99.8,99.873,99.7757,99.873,3285.0
2019-08-20 14:20:00,123.17,123.29,123.13,123.26,4386.0,99.8568,99.9541,99.8244,99.9298,4386.0
2019-08-20 14:30:00,123.2,123.31,123.0,123.0,4732.0,99.8811,99.9703,99.719,99.719,4732.0
2019-08-20 14:40:00,123.0,123.01,122.81,122.94,4797.0,99.719,99.7271,99.5649,99.6703,4797.0
2019-08-20 14:50:00,122.91,123.1,122.89,123.05,4482.0,99.646,99.8,99.6298,99.7595,4482.0
2019-08-20 15:00:00,123.03,123.16,122.96,123.16,3115.0,99.7433,99.8487,99.6865,99.8487,3115.0
2019-08-20 15:10:00,123.11,123.2,123.06,123.09,4419.0,99.8082,99.8811,99.7676,99.7919,4419.0
2019-08-20 15:20:00,123.14,123.3,123.1,123.3,5700.0,99.8325,99.9622,99.8,99.9622,5700.0
2019-08-20 15:30:00,123.33,123.36,123.25,123.29,9671.0,99.9865,100.0108,99.9217,99.9541,9671.0
2019-08-20 15:40:00,123.26,123.26,123.14,123.24,12291.0,99.9298,99.9298,99.8325,99.9135,12291.0
2019-08-20 15:50:00,123.26,123.42,122.99,123.06,45420.0,99.9298,100.0595,99.7109,99.7676,45420.0
2019-08-21 09:30:00,123.16,123.52,122.86,123.3,12362.0,99.8487,100.1405,99.6055,99.9622,12362.0
2019-08-21 09:40:00,123.58,123.75,123.42,123.74,6839.0,100.1892,100.327,100.0595,100.3189,6839.0
2019-08-21 09:50:00,123.8,124.0,123.69,123.88,3628.0,100.3676,100.5297,100.2784,100.4324,3628.0
2019-08-21 10:00:00,123.95,123.95,123.6,123.63,3735.0,100.4892,100.4892,100.2054,100.2297,3735.0
2019-08-21 10:10:00,123.53,123.57,123.35,123.57,3060.0,100.1487,100.1811,100.0027,100.1811,3060.0
2019-08-21 10:20:00,123.57,123.61,123.24,123.24,4990.0,100.1811,100.2135,99.9135,99.9135,4990.0
2019-08-21 10:30:00,123.19,123.43,123.19,123.29,8518.0,99.873,100.0676,99.873,99.9541,8518.0
2019-08-21 10:40:00,123.27,123.47,123.17,123.47,5976.0,99.9379,100.1,99.8568,100.1,5976.0
2019-08-21 10:50:00,123.41,123.49,123.2,123.21,13821.0,100.0514,100.1162,99.8811,99.8892,13821.0
2019-08-21 11:00:00,123.17,123.22,122.93,123.15,3594.0,99.8568,99.8973,99.6622,99.8406,3594.0
2019-08-21 11:10:00,123.2,123.2,123.07,123.17,3143.0,99.8811,99.8811,99.7757,99.8568,3143.0
2019-08-21 11:20:00,123.12,123.14,123.06,123.11,2529.0,99.8163,99.8325,99.7676,99.8082,2529.0
2019-08-21 11:30:00,123.12,123.35,123.12,123.27,2942.0,99.8163,100.0027,99.8163,99.9379,2942.0
2019-08-21 11:40:00,123.24,123.37,123.22,123.23,3283.0,99.9135,100.0189,99.8973,99.9054,3283.0
2019-08-21 11:50:00,123.25,123.25,123.02,123.05,3007.0,99.9217,99.9217,99.7352,99.7595,3007.0
2019-08-21 12:00:00,123.08,123.13,123.03,123.06,6351.0,99.7838,99.8244,99.7433,99.7676,6351.0
2019-08-21 12:10:00,123.01,123.1,122.96,122.96,1450.0,99.7271,99.8,99.6865,99.6865,1450.0
2019-08-21 12:20:00,122.86,122.91,122.61,122.69,3800.0,99.6055,99.646,99.4028,99.4676,3800.0
2019-08-21 12:30:00,122.69,122.75,122.54,122.74,3601.0,99.4676,99.5163,99.346,99.5082,3601.0
2019-08-21 12:40:00,122.79,122.85,122.66,122.77,4655.0,99.5487,99.5974,99.4433,99.5325,4655.0
2019-08-21 12:50:00,122.73,122.8,122.71,122.72,3853.0,99.5001,99.5568,99.4839,99.492,3853.0
2019-08-21 13:00:00,122.69,122.87,122.69,122.77,3533.0,99.4676,99.6136,99.4676,99.5325,3533.0
2019-08-21 13:10:00,122.76,122.9,122.76,122.9,2263.0,99.5244,99.6379,99.5244,99.6379,2263.0
2019-08-21 13:20:00,122.91,123.17,122.9,123.14,4371.0,99.646,99.8568,99.6379,99.8325,4371.0
2019-08-21 13:30:00,123.13,123.17,123.0,123.05,3073.0,99.8244,99.8568,99.719,99.7595,3073.0
2019-08-21 13:40:00,123.09,123.11,122.92,122.94,4915.0,99.7919,99.8082,99.6541,99.6703,4915.0
2019-08-21 13:50:00,122.91,123.03,122.88,122.99,2352.0,99.646,99.7433,99.6217,99.7109,2352.0
2019-08-21 14:00:00,122.88,123.05,122.64,122.87,6776.0,99.6217,99.7595,99.4271,99.6136,6776.0
2019-08-21 14:10:00,122.87,123.1,122.84,123.05,6117.0,99.6136,99.8,99.5893,99.7595,6117.0
2019-08-21 14:20:00,123.0,123.01,122.83,122.94,4847.0,99.719,99.7271,99.5812,99.6703,4847.0
2019-08-21 14:30:00,122.97,123.06,122.88,122.88,4724.0,99.6947,99.7676,99.6217,99.6217,4724.0
2019-08-21 14:40:00,122.9,122.99,122.68,122.69,6568.0,99.6379,99.7109,99.4595,99.4676,6568.0
2019-08-21 14:50:00,122.69,122.77,122.6,122.67,7795.0,99.4676,99.5325,99.3947,99.4514,7795.0
2019-08-21 15:00:00,122.67,122.81,122.62,122.77,7779.0,99.4514,99.5649,99.4109,99.5325,7779.0
2019-08-21 15:10:00,122.78,123.12,122.78,123.11,7337.0,99.5406,99.8163,99.5406,99.8082,7337.0
2019-08-21 15:20:00,123.11,123.21,123.04,123.21,3697.0,99.8082,99.8892,99.7514,99.8892,3697.0
2019-08-21 15:30:00,123.21,123.38,123.17,123.33,8316.0,99.8892,100.027,99.8568,99.9865,8316.0
2019-08-21 15:40:00,123.32,123.35,123.27,123.33,7750.0,99.9784,100.0027,99.9379,99.9865,7750.0
2019-08-21 15:50:00,123.32,123.44,123.24,123.3,33880.0,99.9784,100.0757,99.9135,99.9622,33880.0
2019-08-22 09:30:00,123.36,124.0,123.15,123.54,21842.0,100.0108,100.5297,99.8406,100.1568,21842.0
2019-08-22 09:40:00,123.55,123.64,123.33,123.64,4235.0,100.1649,100.2378,99.9865,100.2378,4235.0
2019-08-22 09:50:00,123.62,123.66,123.18,123.34,8883.0,100.2216,100.2541,99.8649,99.9946,8883.0
2019-08-22 10:00:00,123.4,123.58,123.37,123.46,3679.0,100.0433,100.1892,100.0189,100.0919,3679.0
2019-08-22 10:10:00,123.4,123.43,122.9,122.95,11782.0,100.0433,100.0676,99.6379,99.6784,11782.0
2019-08-22 10:20:00,122.87,122.89,122.64,122.79,6580.0,99.6136,99.6298,99.4271,99.5487,6580.0
2019-08-22 10:30:00,122.7,122.76,122.21,122.3,9382.0,99.4758,99.5244,99.0785,99.1515,9382.0
2019-08-22 10:40:00,122.35,122.46,122.21,122.37,4928.0,99.192,99.2812,99.0785,99.2082,4928.0
2019-08-22 10:50:00,122.32,122.35,122.07,122.09,7504.0,99.1677,99.192,98.965,98.9812,7504.0
2019-08-22 11:00:00,122.14,122.54,122.1,122.43,3961.0,99.0218,99.346,98.9893,99.2569,3961.0
2019-08-22 11:10:00,122.42,122.46,122.32,122.36,5984.0,99.2488,99.2812,99.1677,99.2001,5984.0
2019-08-22 11:20:00,122.37,122.48,122.32,122.38,7713.0,99.2082,99.2974,99.1677,99.2163,7713.0
2019-08-22 11:30:00,122.47,122.72,122.47,122.7,4280.0,99.2893,99.492,99.2893,99.4758,4280.0
2019-08-22 11:40:00,122.72,122.81,122.67,122.75,8712.0,99.492,99.5649,99.4514,99.5163,8712.0
2019-08-22 11:50:00,122.8,122.93,122.77,122.84,3039.0,99.5568,99.6622,99.5325,99.5893,3039.0
2019-08-22 12:00:00,122.84,123.05,122.8,123.05,4153.0,99.5893,99.7595,99.5568,99.7595,4153.0
2019-08-22 12:10:00,123.02,123.08,122.98,123.06,4003.0,99.7352,99.7838,99.7028,99.7676,4003.0
2019-08-22 12:20:00,123.1,123.13,122.85,122.85,5444.0,99.8,99.8244,99.5974,99.5974,5444.0
2019-08-22 12:30:00,122.88,123.13,122.88,123.13,4240.0,99.6217,99.8244,99.6217,99.8244,4240.0
2019-08-22 12:40:00,123.17,123.23,123.02,123.04,7456.0,99.8568,99.9054,99.7352,99.7514,7456.0
2019-08-22 12:50:00,123.06,123.06,122.95,123.03,2123.0,99.7676,99.7676,99.6784,99.7433,2123.0
2019-08-22 13:00:00,123.09,123.22,123.02,123.19,3362.0,99.7919,99.8973,99.7352,99.873,3362.0
2019-08-22 13:10:00,123.25,123.29,123.16,123.17,2755.0,99.9217,99.9541,99.8487,99.8568,2755.0
2019-08-22 13:20:00,123.18,123.26,123.16,123.25,3560.0,99.8649,99.9298,99.8487,99.9217,3560.0
2019-08-22 13:30:00,123.28,123.45,123.25,123.45,2993.0,99.946,100.0838,99.9217,100.0838,2993.0
2019-08-22 13:40:00,123.44,123.44,123.3,123.3,2749.0,100.0757,100.0757,99.9622,99.9622,2749.0
2019-08-22 13:50:00,123.29,123.32,123.25,123.32,4353.0,99.9541,99.9784,99.9217,99.9784,4353.0
2019-08-22 14:00:00,123.36,123.39,123.33,123.33,2302.0,100.0108,100.0352,99.9865,99.9865,2302.0
2019-08-22 14:10:00,123.35,123.41,123.3,123.39,3609.0,100.0027,100.0514,99.9622,100.0352,3609.0
2019-08-22 14:20:00,123.38,123.45,123.26,123.27,3617.0,100.027,100.0838,99.9298,99.9379,3617.0
2019-08-22 14:30:00,123.23,123.26,123.12,123.25,5755.0,99.9054,99.9298,99.8163,99.9217,5755.0
2019-08-22 14:40:00,123.25,123.46,123.2,123.39,5185.0,99.9217,100.0919,99.8811,100.0352,5185.0
2019-08-22 14:50:00,123.4,123.41,123.31,123.31,5568.0,100.0433,100.0514,99.9703,99.9703,5568.0
2019-08-22 15:00:00,123.32,123.32,123.11,123.2,5516.0,99.9784,99.9784,99.8082,99.8811,5516.0
2019-08-22 15:10:00,123.21,123.21,122.97,122.98,9845.0,99.8892,99.8892,99.6947,99.7028,9845.0
2019-08-22 15:20:00,122.99,123.06,122.98,123.03,8978.0,99.7109,99.7676,99.7028,99.7433,8978.0
2019-08-22 15:30:00,123.08,123.12,122.9,123.04,11948.0,99.7838,99.8163,99.6379,99.7514,11948.0
2019-08-22 15:40:00,123.04,123.07,122.94,122.97,19243.0,99.7514,99.7757,99.6703,99.6947,19243.0
2019-08-22 15:50:00,122.97,123.19,122.86,122.9,61910.0,99.6947,99.873,99.6055,99.6379,61910.0
2019-08-23 09:30:00,123.22,123.22,122.76,123.08,20804.0,99.8973,99.8973,99.5244,99.7838,20804.0
2019-08-23 09:40:00,123.04,123.08,122.86,122.9,4550.0,99.7514,99.7838,99.6055,99.6379,4550.0
2019-08-23 09:50:00,122.8,122.92,122.57,122.57,4811.0,99.5568,99.6541,99.3704,99.3704,4811.0
2019-08-23 10:00:00,122.6,123.27,122.45,123.21,10574.0,99.3947,99.9379,99.2731,99.8892,10574.0
2019-08-23 10:10:00,123.11,123.41,122.76,123.37,3969.0,99.8082,100.0514,99.5244,100.0189,3969.0
2019-08-23 10:20:00,123.37,123.41,123.23,123.26,6658.0,100.0189,100.0514,99.9054,99.9298,6658.0
2019-08-23 10:30:00,123.26,123.57,123.25,123.28,7611.0,99.9298,100.1811,99.9217,99.946,7611.0
2019-08-23 10:40:00,123.34,123.51,123.32,123.33,8695.0,99.9946,100.1324,99.9784,99.9865,8695.0
2019-08-23 10:50:00,123.3,123.5,123.3,123.37,8031.0,99.9622,100.1243,99.9622,100.0189,8031.0
2019-08-23 11:00:00,123.34,123.36,121.9,121.92,11712.0,99.9946,100.0108,98.8272,98.8434,11712.0
2019-08-23 11:10:00,121.87,122.53,121.87,122.53,7045.0,98.8029,99.3379,98.8029,99.3379,7045.0
2019-08-23 11:20:00,122.54,122.54,121.97,122.16,8294.0,99.346,99.346,98.8839,99.038,8294.0
2019-08-23 11:30:00,122.21,122.24,121.94,121.99,6175.0,99.0785,99.1028,98.8596,98.9001,6175.0
2019-08-23 11:40:00,122.01,122.08,121.74,121.74,5434.0,98.9164,98.9731,98.6975,98.6975,5434.0
2019-08-23 11:50:00,121.8,122.09,121.78,121.97,8718.0,98.7461,98.9812,98.7299,98.8839,8718.0
2019-08-23 12:00:00,122.0,122.26,121.97,122.2,5855.0,98.9083,99.119,98.8839,99.0704,5855.0
2019-08-23 12:10:00,122.19,122.3,122.11,122.27,4080.0,99.0623,99.1515,98.9974,99.1271,4080.0
2019-08-23 12:20:00,122.22,122.22,121.86,121.86,9734.0,99.0866,99.0866,98.7947,98.7947,9734.0
2019-08-23 12:30:00,121.85,122.06,121.79,121.98,4100.0,98.7866,98.9569,98.738,98.892,4100.0
2019-08-23 12:40:00,122.0,122.0,121.61,121.67,6659.0,98.9083,98.9083,98.5921,98.6407,6659.0
2019-08-23 12:50:00,121.63,121.65,121.49,121.59,5350.0,98.6083,98.6245,98.4948,98.5759,5350.0
2019-08-23 13:00:00,121.61,121.62,121.5,121.54,4964.0,98.5921,98.6002,98.5029,98.5353,4964.0
2019-08-23 13:10:00,121.56,121.85,121.55,121.66,17864.0,98.5515,98.7866,98.5434,98.6326,17864.0
2019-08-23 13:20:00,121.62,121.62,121.38,121.47,3882.0,98.6002,98.6002,98.4056,98.4786,3882.0
2019-08-23 13:30:00,121.4,121.64,121.4,121.61,4607.0,98.4218,98.6164,98.4218,98.5921,4607.0
2019-08-23 13:40:00,121.57,121.75,121.51,121.63,5068.0,98.5596,98.7056,98.511,98.6083,5068.0
2019-08-23 13:50:00,121.68,121.76,121.61,121.66,4206.0,98.6488,98.7137,98.5921,98.6326,4206.0
2019-08-23 14:00:00,121.65,121.78,121.58,121.68,4819.0,98.6245,98.7299,98.5677,98.6488,4819.0
2019-08-23 14:10:00,121.64,121.66,121.37,121.45,4494.0,98.6164,98.6326,98.3975,98.4624,4494.0
2019-08-23 14:20:00,121.45,121.45,121.33,121.43,4898.0,98.4624,98.4624,98.3651,98.4461,4898.0
2019-08-23 14:30:00,121.46,121.58,121.41,121.46,5597.0,98.4705,98.5677,98.4299,98.4705,5597.0
2019-08-23 14:40:00,121.41,121.49,121.16,121.25,8165.0,98.4299,98.4948,98.2272,98.3002,8165.0
2019-08-23 14:50:00,121.19,121.41,121.13,121.37,6740.0,98.2516,98.4299,98.2029,98.3975,6740.0
2019-08-23 15:00:00,121.32,121.4,121.27,121.38,7140.0,98.357,98.4218,98.3164,98.4056,7140.0
2019-08-23 15:10:00,121.37,121.37,121.06,121.19,10673.0,98.3975,98.3975,98.1462,98.2516,10673.0
2019-08-23 15:20:00,121.25,121.33,121.01,121.01,8577.0,98.3002,98.3651,98.1056,98.1056,8577.0
2019-08-23 15:30:00,121.01,121.03,120.59,120.63,19631.0,98.1056,98.1218,97.7651,97.7976,19631.0
2019-08-23 15:40:00,120.63,120.91,120.46,120.66,22993.0,97.7976,98.0246,97.6597,97.8219,22993.0
2019-08-23 15:50:00,120.63,120.74,120.27,120.72,77001.0,97.7976,97.8867,97.5057,97.8705,77001.0
2019-08-26 09:30:00,121.36,121.51,120.59,121.5,11651.0,98.3894,98.511,97.7651,98.5029,11651.0
2019-08-26 09:40:00,121.58,121.89,121.43,121.72,6301.0,98.5677,98.8191,98.4461,98.6812,6301.0
2019-08-26 09:50:00,121.77,121.92,121.51,121.55,5290.0,98.7218,98.8434,98.511,98.5434,5290.0
2019-08-26 10:00:00,121.48,121.56,121.07,121.22,9664.0,98.4867,98.5515,98.1543,98.2759,9664.0
2019-08-26 10:10:00,121.25,121.49,121.21,121.29,9633.0,98.3002,98.4948,98.2678,98.3326,9633.0
2019-08-26 10:20:00,121.33,121.36,121.08,121.08,13762.0,98.3651,98.3894,98.1624,98.1624,13762.0
2019-08-26 10:30:00,121.06,121.1,120.8,120.98,5318.0,98.1462,98.1786,97.9354,98.0813,5318.0
2019-08-26 10:40:00,120.94,121.32,120.93,121.31,4252.0,98.0489,98.357,98.0408,98.3489,4252.0
2019-08-26 10:50:00,121.35,121.37,121.19,121.19,5566.0,98.3813,98.3975,98.2516,98.2516,5566.0
2019-08-26 11:00:00,121.25,121.28,121.17,121.19,12730.0,98.3002,98.3245,98.2353,98.2516,12730.0
2019-08-26 11:10:00,121.18,121.5,121.12,121.28,4494.0,98.2435,98.5029,98.1948,98.3245,4494.0
2019-08-26 11:20:00,121.28,121.29,121.2,121.21,3217.0,98.3245,98.3326,98.2597,98.2678,3217.0
2019-08-26 11:30:00,121.21,121.27,121.06,121.17,12444.0,98.2678,98.3164,98.1462,98.2353,12444.0
2019-08-26 11:40:00,121.11,121.15,120.99,120.99,6861.0,98.1867,98.2191,98.0894,98.0894,6861.0
2019-08-26 11:50:00,121.01,121.07,120.94,120.97,6014.0,98.1056,98.1543,98.0489,98.0732,6014.0
2019-08-26 12:00:00,120.99,121.05,120.93,120.99,5325.0,98.0894,98.1381,98.0408,98.0894,5325.0
2019-08-26 12:10:00,120.99,121.02,120.69,120.73,4642.0,98.0894,98.1137,97.8462,97.8786,4642.0
2019-08-26 12:20:00,120.69,120.92,120.67,120.82,4185.0,97.8462,98.0327,97.83,97.9516,4185.0
2019-08-26 12:30:00,120.82,120.83,120.67,120.7,6643.0,97.9516,97.9597,97.83,97.8543,6643.0
2019-08-26 12:40:00,120.71,120.87,120.71,120.84,4635.0,97.8624,97.9921,97.8624,97.9678,4635.0
2019-08-26 12:50:00,120.81,120.83,120.62,120.65,3500.0,97.9435,97.9597,97.7895,97.8138,3500.0
2019-08-26 13:00:00,120.69,120.69,120.56,120.58,7131.0,97.8462,97.8462,97.7408,97.757,7131.0
2019-08-26 13:10:00,120.6,120.61,120.49,120.54,4818.0,97.7732,97.7813,97.6841,97.7246,4818.0
2019-08-26 13:20:00,120.51,120.89,120.44,120.89,16742.0,97.7003,98.0083,97.6435,98.0083,16742.0
2019-08-26 13:30:00,120.94,121.14,120.81,120.81,9175.0,98.0489,98.211,97.9435,97.9435,9175.0
2019-08-26 13:40:00,120.76,121.0,120.75,121.0,6040.0,97.903,98.0975,97.8948,98.0975,6040.0
2019-08-26 13:50:00,120.99,120.99,120.26,120.26,20927.0,98.0894,98.0894,97.4976,97.4976,20927.0
2019-08-26 14:00:00,120.28,120.57,120.28,120.57,4152.0,97.5138,97.7489,97.5138,97.7489,4152.0
2019-08-26 14:10:00,120.59,120.59,120.43,120.46,3898.0,97.7651,97.7651,97.6354,97.6597,3898.0
2019-08-26 14:20:00,120.4,120.55,120.39,120.55,4187.0,97.6111,97.7327,97.603,97.7327,4187.0
2019-08-26 14:30:00,120.57,120.7,120.56,120.67,4748.0,97.7489,97.8543,97.7408,97.83,4748.0
2019-08-26 14:40:00,120.68,120.68,120.6,120.63,4928.0,97.8381,97.8381,97.7732,97.7976,4928.0
2019-08-26 14:50:00,120.62,120.66,120.49,120.53,5257.0,97.7895,97.8219,97.6841,97.7165,5257.0
2019-08-26 15:00:00,120.54,120.77,120.54,120.73,6932.0,97.7246,97.9111,97.7246,97.8786,6932.0
2019-08-26 15:10:00,120.74,120.94,120.74,120.9,6069.0,97.8867,98.0489,97.8867,98.0165,6069.0
2019-08-26 15:20:00,120.9,120.91,120.7,120.7,7834.0,98.0165,98.0246,97.8543,97.8543,7834.0
2019-08-26 15:30:00,120.75,120.92,120.72,120.75,9217.0,97.8948,98.0327,97.8705,97.8948,9217.0
2019-08-26 15:40:00,120.74,120.96,120.73,120.91,16730.0,97.8867,98.0651,97.8786,98.0246,16730.0
2019-08-26 15:50:00,120.97,121.23,120.92,121.2,49385.0,98.0732,98.284,98.0327,98.2597,49385.0
2019-08-27 09:30:00,121.84,122.24,121.65,121.82,13728.0,98.7785,99.1028,98.6245,98.7623,13728.0
2019-08-27 09:40:00,121.85,122.01,121.7,122.01,2880.0,98.7866,98.9164,98.665,98.9164,2880.0
2019-08-27 09:50:00,121.99,122.16,121.81,122.1,5636.0,98.9001,99.038,98.7542,98.9893,5636.0
2019-08-27 10:00:00,122.12,122.33,122.12,122.22,2577.0,99.0055,99.1758,99.0055,99.0866,2577.0
2019-08-27 10:10:00,122.13,122.18,121.96,121.99,6084.0,99.0136,99.0542,98.8758,98.9001,6084.0
2019-08-27 10:20:00,121.94,121.94,121.24,121.38,9030.0,98.8596,98.8596,98.2921,98.4056,9030.0
2019-08-27 10:30:00,121.41,121.6,121.29,121.49,11887.0,98.4299,98.584,98.3326,98.4948,11887.0
2019-08-27 10:40:00,121.44,121.52,121.25,121.52,5899.0,98.4542,98.5191,98.3002,98.5191,5899.0
2019-08-27 10:50:00,121.53,121.53,121.17,121.23,6292.0,98.5272,98.5272,98.2353,98.284,6292.0
2019-08-27 11:00:00,121.22,121.22,120.81,120.81,5025.0,98.2759,98.2759,97.9435,97.9435,5025.0
2019-08-27 11:10:00,120.85,121.04,120.85,120.92,7855.0,97.9759,98.13,97.9759,98.0327,7855.0
2019-08-27 11:20:00,120.92,121.26,120.89,121.21,5990.0,98.0327,98.3083,98.0083,98.2678,5990.0
2019-08-27 11:30:00,121.28,121.4,121.21,121.23,5020.0,98.3245,98.4218,98.2678,98.284,5020.0
2019-08-27 11:40:00,121.25,121.25,120.98,121.16,7612.0,98.3002,98.3002,98.0813,98.2272,7612.0
2019-08-27 11:50:00,121.13,121.23,120.97,120.97,5258.0,98.2029,98.284,98.0732,98.0732,5258.0
2019-08-27 12:00:00,120.96,121.07,120.86,120.87,8415.0,98.0651,98.1543,97.984,97.9921,8415.0
2019-08-27 12:10:00,120.88,120.96,120.83,120.93,3501.0,98.0002,98.0651,97.9597,98.0408,3501.0
2019-08-27 12:20:00,120.94,121.21,120.9,121.21,4606.0,98.0489,98.2678,98.0165,98.2678,4606.0
2019-08-27 12:30:00,121.26,121.29,120.86,120.98,4469.0,98.3083,98.3326,97.984,98.0813,4469.0
2019-08-27 12:40:00,120.94,121.0,120.89,120.91,5945.0,98.0489,98.0975,98.0083,98.0246,5945.0
2019-08-27 12:50:00,120.92,120.92,120.71,120.79,6460.0,98.0327,98.0327,97.8624,97.9273,6460.0
2019-08-27 13:00:00,120.82,120.93,120.79,120.93,3537.0,97.9516,98.0408,97.9273,98.0408,3537.0
2019-08-27 13:10:00,120.9,121.0,120.75,120.96,4334.0,98.0165,98.0975,97.8948,98.0651,4334.0
2019-08-27 13:20:00,120.99,121.26,120.9,121.26,9203.0,98.0894,98.3083,98.0165,98.3083,9203.0
2019-08-27 13:30:00,121.28,121.49,121.24,121.34,6539.0,98.3245,98.4948,98.2921,98.3732,6539.0
2019-08-27 13:40:00,121.36,121.64,121.3,121.57,6036.0,98.3894,98.6164,98.3407,98.5596,6036.0
2019-08-27 13:50:00,121.6,121.63,121.53,121.61,5846.0,98.584,98.6083,98.5272,98.5921,5846.0
2019-08-27 14:00:00,121.61,121.63,121.43,121.48,3905.0,98.5921,98.6083,98.4461,98.4867,3905.0
2019-08-27 14:10:00,121.33,121.33,121.17,121.25,4655.0,98.3651,98.3651,98.2353,98.3002,4655.0
2019-08-27 14:20:00,121.23,121.33,121.12,121.18,5209.0,98.284,98.3651,98.1948,98.2435,5209.0
2019-08-27 14:30:00,121.14,121.21,121.07,121.2,7512.0,98.211,98.2678,98.1543,98.2597,7512.0
2019-08-27 14:40:00,121.14,121.37,121.12,121.34,5158.0,98.211,98.3975,98.1948,98.3732,5158.0
2019-08-27 14:50:00,121.31,121.41,121.28,121.36,4563.0,98.3489,98.4299,98.3245,98.3894,4563.0
2019-08-27 15:00:00,121.35,121.53,121.33,121.36,11638.0,98.3813,98.5272,98.3651,98.3894,11638.0
2019-08-27 15:10:00,121.32,121.32,121.01,121.11,15388.0,98.357,98.357,98.1056,98.1867,15388.0
2019-08-27 15:20:00,121.1,121.11,120.83,120.85,10459.0,98.1786,98.1867,97.9597,97.9759,10459.0
2019-08-27 15:30:00,120.84,120.86,120.68,120.77,15003.0,97.9678,97.984,97.8381,97.9111,15003.0
2019-08-27 15:40:00,120.76,120.88,120.66,120.82,22196.0,97.903,98.0002,97.8219,97.9516,22196.0
2019-08-27 15:50:00,120.8,120.82,120.31,120.34,112644.0,97.9354,97.9516,97.5381,97.5624,112644.0
2019-08-28 09:30:00,120.67,121.01,120.34,120.71,17637.0,97.83,98.1056,97.5624,97.8624,17637.0
2019-08-28 09:40:00,120.74,120.9,120.5,120.68,6404.0,97.8867,98.0165,97.6922,97.8381,6404.0
2019-08-28 09:50:00,120.68,120.76,120.46,120.52,7798.0,97.8381,97.903,97.6597,97.7084,7798.0
2019-08-28 10:00:00,120.56,121.02,120.56,120.96,6572.0,97.7408,98.1137,97.7408,98.0651,6572.0
2019-08-28 10:10:00,120.97,121.15,120.88,121.0,60634.0,98.0732,98.2191,98.0002,98.0975,60634.0
2019-08-28 10:20:00,121.03,121.33,121.03,121.3,11024.0,98.1218,98.3651,98.1218,98.3407,11024.0
2019-08-28 10:30:00,121.3,121.34,121.04,121.06,8045.0,98.3407,98.3732,98.13,98.1462,8045.0
2019-08-28 10:40:00,121.03,121.3,121.03,121.18,5066.0,98.1218,98.3407,98.1218,98.2435,5066.0
2019-08-28 10:50:00,121.17,121.33,121.11,121.2,7355.0,98.2353,98.3651,98.1867,98.2597,7355.0
2019-08-28 11:00:00,121.21,121.24,121.06,121.06,8507.0,98.2678,98.2921,98.1462,98.1462,8507.0
2019-08-28 11:10:00,121.04,121.2,120.95,121.2,20896.0,98.13,98.2597,98.057,98.2597,20896.0
2019-08-28 11:20:00,121.2,121.46,121.13,121.45,8803.0,98.2597,98.4705,98.2029,98.4624,8803.0
2019-08-28 11:30:00,121.43,121.43,121.17,121.26,6998.0,98.4461,98.4461,98.2353,98.3083,6998.0
2019-08-28 11:40:00,121.29,121.34,121.18,121.2,5439.0,98.3326,98.3732,98.2435,98.2597,5439.0
2019-08-28 11:50:00,121.35,121.42,121.32,121.34,4353.0,98.3813,98.438,98.357,98.3732,4353.0
2019-08-28 12:00:00,121.41,121.41,121.35,121.35,7651.0,98.4299,98.4299,98.3813,98.3813,7651.0
2019-08-28 12:10:00,121.38,121.38,121.02,121.34,45785.0,98.4056,98.4056,98.1137,98.3732,45785.0
2019-08-28 12:20:00,121.29,121.42,121.24,121.33,4603.0,98.3326,98.438,98.2921,98.3651,4603.0
2019-08-28 12:30:00,121.31,121.42,121.27,121.29,4035.0,98.3489,98.438,98.3164,98.3326,4035.0
2019-08-28 12:40:00,121.3,121.36,121.22,121.27,2705.0,98.3407,98.3894,98.2759,98.3164,2705.0
2019-08-28 12:50:00,121.23,121.58,121.23,121.58,2598.0,98.284,98.5677,98.284,98.5677,2598.0
2019-08-28 13:00:00,121.59,121.59,121.47,121.48,4180.0,98.5759,98.5759,98.4786,98.4867,4180.0
2019-08-28 13:10:00,121.47,121.53,121.39,121.51,4449.0,98.4786,98.5272,98.4137,98.511,4449.0
2019-08-28 13:20:00,121.51,121.55,121.47,121.53,2840.0,98.511,98.5434,98.4786,98.5272,2840.0
2019-08-28 13:30:00,121.57,121.65,121.52,121.57,4872.0,98.5596,98.6245,98.5191,98.5596,4872.0
2019-08-28 13:40:00,121.58,121.64,121.53,121.53,3799.0,98.5677,98.6164,98.5272,98.5272,3799.0
2019-08-28 13:50:00,121.5,121.53,121.45,121.5,2817.0,98.5029,98.5272,98.4624,98.5029,2817.0
2019-08-28 14:00:00,121.47,121.55,121.46,121.5,3411.0,98.4786,98.5434,98.4705,98.5029,3411.0
2019-08-28 14:10:00,121.47,121.49,121.24,121.35,4055.0,98.4786,98.4948,98.2921,98.3813,4055.0
2019-08-28 14:20:00,121.36,121.41,121.24,121.41,5345.0,98.3894,98.4299,98.2921,98.4299,5345.0
2019-08-28 14:30:00,121.41,121.45,121.33,121.41,4376.0,98.4299,98.4624,98.3651,98.4299,4376.0
2019-08-28 14:40:00,121.4,121.51,121.35,121.49,5550.0,98.4218,98.511,98.3813,98.4948,5550.0
2019-08-28 14:50:00,121.53,121.53,121.4,121.53,5540.0,98.5272,98.5272,98.4218,98.5272,5540.0
2019-08-28 15:00:00,121.5,121.54,121.38,121.52,3804.0,98.5029,98.5353,98.4056,98.5191,3804.0
2019-08-28 15:10:00,121.49,121.54,121.39,121.47,7024.0,98.4948,98.5353,98.4137,98.4786,7024.0
2019-08-28 15:20:00,121.45,121.46,121.32,121.32,5323.0,98.4624,98.4705,98.357,98.357,5323.0
2019-08-28 15:30:00,121.34,121.34,121.06,121.29,12777.0,98.3732,98.3732,98.1462,98.3326,12777.0
2019-08-28 15:40:00,121.31,121.45,121.27,121.34,31191.0,98.3489,98.4624,98.3164,98.3732,31191.0
2019-08-28 15:50:00,121.34,121.36,121.19,121.28,42420.0,98.3732,98.3894,98.2516,98.3245,42420.0
2019-08-29 09:30:00,122.01,122.39,121.85,122.39,16051.0,98.9164,99.2244,98.7866,99.2244,16051.0
2019-08-29 09:40:00,122.39,122.56,122.27,122.34,2528.0,99.2244,99.3623,99.1271,99.1839,2528.0
2019-08-29 09:50:00,122.27,122.49,122.24,122.28,3842.0,99.1271,99.3055,99.1028,99.1353,3842.0
2019-08-29 10:00:00,122.24,122.47,122.24,122.36,5914.0,99.1028,99.2893,99.1028,99.2001,5914.0
2019-08-29 10:10:00,122.36,122.47,122.27,122.42,5659.0,99.2001,99.2893,99.1271,99.2488,5659.0
2019-08-29 10:20:00,122.47,122.7,122.47,122.65,6343.0,99.2893,99.4758,99.2893,99.4352,6343.0
2019-08-29 10:30:00,122.71,123.05,122.7,122.79,6004.0,99.4839,99.7595,99.4758,99.5487,6004.0
2019-08-29 10:40:00,122.78,122.88,122.67,122.79,4650.0,99.5406,99.6217,99.4514,99.5487,4650.0
2019-08-29 10:50:00,122.67,123.05,122.67,123.05,6359.0,99.4514,99.7595,99.4514,99.7595,6359.0
2019-08-29 11:00:00,123.0,123.03,122.81,123.02,8985.0,99.719,99.7433,99.5649,99.7352,8985.0
2019-08-29 11:10:00,123.02,123.07,122.96,123.06,4712.0,99.7352,99.7757,99.6865,99.7676,4712.0
2019-08-29 11:20:00,123.09,123.15,123.07,123.1,3747.0,99.7919,99.8406,99.7757,99.8,3747.0
2019-08-29 11:30:00,123.11,123.21,123.03,123.19,13636.0,99.8082,99.8892,99.7433,99.873,13636.0
2019-08-29 11:40:00,123.2,123.28,123.17,123.23,7473.0,99.8811,99.946,99.8568,99.9054,7473.0
2019-08-29 11:50:00,123.25,123.48,123.16,123.4,6921.0,99.9217,100.1081,99.8487,100.0433,6921.0
2019-08-29 12:00:00,123.36,123.57,123.35,123.53,5504.0,100.0108,100.1811,100.0027,100.1487,5504.0
2019-08-29 12:10:00,123.58,123.73,123.57,123.69,9208.0,100.1892,100.3108,100.1811,100.2784,9208.0
2019-08-29 12:20:00,123.69,123.79,123.65,123.76,8519.0,100.2784,100.3594,100.2459,100.3351,8519.0
2019-08-29 12:30:00,123.72,124.05,123.72,124.0,7848.0,100.3027,100.5702,100.3027,100.5297,7848.0
2019-08-29 12:40:00,123.99,124.09,123.83,123.86,11113.0,100.5216,100.6027,100.3919,100.4162,11113.0
2019-08-29 12:50:00,123.85,123.99,123.81,123.93,7724.0,100.4081,100.5216,100.3757,100.4729,7724.0
2019-08-29 13:00:00,123.93,124.03,123.88,123.93,14428.0,100.4729,100.554,100.4324,100.4729,14428.0
2019-08-29 13:10:00,123.93,124.08,123.88,123.89,29710.0,100.4729,100.5946,100.4324,100.4405,29710.0
2019-08-29 13:20:00,123.92,123.97,123.61,123.65,9946.0,100.4648,100.5054,100.2135,100.2459,9946.0
2019-08-29 13:30:00,123.6,123.68,123.6,123.64,4237.0,100.2054,100.2703,100.2054,100.2378,4237.0
2019-08-29 13:40:00,123.64,123.7,123.59,123.59,54755.0,100.2378,100.2865,100.1973,100.1973,54755.0
2019-08-29 13:50:00,123.58,123.59,123.49,123.52,9272.0,100.1892,100.1973,100.1162,100.1405,9272.0
2019-08-29 14:00:00,123.51,123.61,123.48,123.61,12326.0,100.1324,100.2135,100.1081,100.2135,12326.0
2019-08-29 14:10:00,123.58,123.63,123.43,123.48,9428.0,100.1892,100.2297,100.0676,100.1081,9428.0
2019-08-29 14:20:00,123.47,123.64,123.47,123.64,7125.0,100.1,100.2378,100.1,100.2378,7125.0
2019-08-29 14:30:00,123.65,123.68,123.51,123.54,9254.0,100.2459,100.2703,100.1324,100.1568,9254.0
2019-08-29 14:40:00,123.53,123.53,123.44,123.45,8648.0,100.1487,100.1487,100.0757,100.0838,8648.0
2019-08-29 14:50:00,123.46,123.52,123.4,123.43,11057.0,100.0919,100.1405,100.0433,100.0676,11057.0
2019-08-29 15:00:00,123.45,123.54,123.37,123.42,19280.0,100.0838,100.1568,100.0189,100.0595,19280.0
2019-08-29 15:10:00,123.4,123.47,123.4,123.44,13261.0,100.0433,100.1,100.0433,100.0757,13261.0
2019-08-29 15:20:00,123.44,123.44,123.25,123.28,10800.0,100.0757,100.0757,99.9217,99.946,10800.0
2019-08-29 15:30:00,123.3,123.37,123.25,123.34,20349.0,99.9622,100.0189,99.9217,99.9946,20349.0
2019-08-29 15:40:00,123.35,123.59,123.32,123.59,19973.0,100.0027,100.1973,99.9784,100.1973,19973.0
2019-08-29 15:50:00,123.58,123.64,123.45,123.62,65102.0,100.1892,100.2378,100.0838,100.2216,65102.0
2019-08-30 09:30:00,124.14,124.14,123.81,124.03,10603.0,100.6432,100.6432,100.3757,100.554,10603.0
2019-08-30 09:40:00,123.89,123.96,123.58,123.7,5179.0,100.4405,100.4973,100.1892,100.2865,5179.0
2019-08-30 09:50:00,123.73,123.95,123.58,123.69,4437.0,100.3108,100.4892,100.1892,100.2784,4437.0
2019-08-30 10:00:00,123.75,123.82,123.62,123.74,23921.0,100.327,100.3838,100.2216,100.3189,23921.0
2019-08-30 10:10:00,123.76,123.77,123.63,123.71,5544.0,100.3351,100.3432,100.2297,100.2946,5544.0
2019-08-30 10:20:00,123.74,124.02,123.64,124.02,12728.0,100.3189,100.5459,100.2378,100.5459,12728.0
2019-08-30 10:30:00,124.01,124.11,123.97,124.03,5227.0,100.5378,100.6189,100.5054,100.554,5227.0
2019-08-30 10:40:00,124.03,124.13,123.98,124.05,2311.0,100.554,100.6351,100.5135,100.5702,2311.0
2019-08-30 10:50:00,124.09,124.09,123.88,123.92,2404.0,100.6027,100.6027,100.4324,100.4648,2404.0
2019-08-30 11:00:00,123.92,123.96,123.64,123.73,6861.0,100.4648,100.4973,100.2378,100.3108,6861.0
2019-08-30 11:10:00,123.73,123.82,123.42,123.51,6097.0,100.3108,100.3838,100.0595,100.1324,6097.0
2019-08-30 11:20:00,123.43,123.46,123.25,123.37,4327.0,100.0676,100.0919,99.9217,100.0189,4327.0
2019-08-30 11:30:00,123.42,123.53,123.42,123.46,3620.0,100.0595,100.1487,100.0595,100.0919,3620.0
2019-08-30 11:40:00,123.47,123.47,123.35,123.39,2009.0,100.1,100.1,100.0027,100.0352,2009.0
2019-08-30 11:50:00,123.41,123.41,123.31,123.36,5580.0,100.0514,100.0514,99.9703,100.0108,5580.0
2019-08-30 12:00:00,123.4,123.56,123.4,123.5,3738.0,100.0433,100.173,100.0433,100.1243,3738.0
2019-08-30 12:10:00,123.54,123.55,123.46,123.52,3270.0,100.1568,100.1649,100.0919,100.1405,3270.0
2019-08-30 12:20:00,123.49,123.62,123.49,123.62,2883.0,100.1162,100.2216,100.1162,100.2216,2883.0
2019-08-30 12:30:00,123.61,123.73,123.61,123.73,2225.0,100.2135,100.3108,100.2135,100.3108,2225.0
2019-08-30 12:40:00,123.76,123.9,123.74,123.9,2700.0,100.3351,100.4486,100.3189,100.4486,2700.0
2019-08-30 12:50:00,123.88,124.02,123.73,124.0,6300.0,100.4324,100.5459,100.3108,100.5297,6300.0
2019-08-30 13:00:00,123.95,123.97,123.82,123.88,3347.0,100.4892,100.5054,100.3838,100.4324,3347.0
2019-08-30 13:10:00,123.81,123.93,123.8,123.92,2379.0,100.3757,100.4729,100.3676,100.4648,2379.0
2019-08-30 13:20:00,123.97,124.11,123.97,124.11,1590.0,100.5054,100.6189,100.5054,100.6189,1590.0
2019-08-30 13:30:00,124.08,124.14,124.05,124.08,2400.0,100.5946,100.6432,100.5702,100.5946,2400.0
2019-08-30 13:40:00,124.05,124.21,124.04,124.19,4677.0,100.5702,100.6999,100.5621,100.6837,4677.0
2019-08-30 13:50:00,124.19,124.22,123.96,124.06,2415.0,100.6837,100.7081,100.4973,100.5783,2415.0
2019-08-30 14:00:00,124.1,124.18,124.08,124.18,3429.0,100.6108,100.6756,100.5946,100.6756,3429.0
2019-08-30 14:10:00,124.17,124.36,124.17,124.36,3629.0,100.6675,100.8216,100.6675,100.8216,3629.0
2019-08-30 14:20:00,124.38,124.44,124.22,124.22,27667.0,100.8378,100.8864,100.7081,100.7081,27667.0
2019-08-30 14:30:00,124.21,124.37,124.21,124.26,3593.0,100.6999,100.8297,100.6999,100.7405,3593.0
2019-08-30 14:40:00,124.22,124.25,124.09,124.25,3510.0,100.7081,100.7324,100.6027,100.7324,3510.0
2019-08-30 14:50:00,124.23,124.29,124.14,124.2,7835.0,100.7162,100.7648,100.6432,100.6918,7835.0
2019-08-30 15:00:00,124.19,124.28,124.09,124.23,5974.0,100.6837,100.7567,100.6027,100.7162,5974.0
2019-08-30 15:10:00,124.25,124.25,124.12,124.13,5713.0,100.7324,100.7324,100.627,100.6351,5713.0
2019-08-30 15:20:00,124.13,124.31,124.09,124.25,10040.0,100.6351,100.781,100.6027,100.7324,10040.0
2019-08-30 15:30:00,124.22,124.25,124.02,124.03,14505.0,100.7081,100.7324,100.5459,100.554,14505.0
2019-08-30 15:40:00,124.04,124.07,123.77,123.89,24100.0,100.5621,100.5864,100.3432,100.4405,24100.0
2019-08-30 15:50:00,123.88,123.93,123.52,123.55,112687.0,100.4324,100.4729,100.1405,100.1649,112687.0
2019-09-03 09:30:00,123.34,123.59,122.79,123.48,32617.0,99.9946,100.1973,99.5487,100.1081,32617.0
2019-09-03 09:40:00,123.57,123.96,123.52,123.7,4915.0,100.1811,100.4973,100.1405,100.2865,4915.0
2019-09-03 09:50:00,123.75,124.0,123.75,123.83,5087.0,100.327,100.5297,100.327,100.3919,5087.0
2019-09-03 10:00:00,123.65,124.23,123.63,124.03,7532.0,100.2459,100.7162,100.2297,100.554,7532.0
2019-09-03 10:10:00,124.12,124.23,123.89,124.05,3311.0,100.627,100.7162,100.4405,100.5702,3311.0
2019-09-03 10:20:00,123.98,124.07,123.88,124.06,3791.0,100.5135,100.5864,100.4324,100.5783,3791.0
2019-09-03 10:30:00,124.0,124.43,124.0,124.43,2667.0,100.5297,100.8783,100.5297,100.8783,2667.0
2019-09-03 10:40:00,124.43,124.58,124.29,124.53,8374.0,100.8783,100.9999,100.7648,100.9594,8374.0
2019-09-03 10:50:00,124.59,124.71,124.56,124.66,5096.0,101.008,101.1053,100.9837,101.0648,5096.0
2019-09-03 11:00:00,124.63,124.92,124.55,124.81,9970.0,101.0405,101.2756,100.9756,101.1864,9970.0
2019-09-03 11:10:00,124.86,124.86,124.6,124.73,4984.0,101.2269,101.2269,101.0161,101.1215,4984.0
2019-09-03 11:20:00,124.83,124.98,124.75,124.87,6891.0,101.2026,101.3242,101.1377,101.235,6891.0
2019-09-03 11:30:00,124.93,124.97,124.83,124.9,5102.0,101.2837,101.3161,101.2026,101.2593,5102.0
2019-09-03 11:40:00,124.93,125.0,124.8,124.92,22579.0,101.2837,101.3404,101.1783,101.2756,22579.0
2019-09-03 11:50:00,124.87,125.1,124.81,124.83,25023.0,101.235,101.4215,101.1864,101.2026,25023.0
2019-09-03 12:00:00,124.81,125.03,124.81,124.86,10189.0,101.1864,101.3647,101.1864,101.2269,10189.0
2019-09-03 12:10:00,124.87,125.04,124.87,125.0,6585.0,101.235,101.3728,101.235,101.3404,6585.0
2019-09-03 12:20:00,125.01,125.01,124.9,124.97,4689.0,101.3485,101.3485,101.2593,101.3161,4689.0
2019-09-03 12:30:00,124.95,125.03,124.8,125.03,6150.0,101.2999,101.3647,101.1783,101.3647,6150.0
2019-09-03 12:40:00,125.03,125.09,124.97,125.04,5062.0,101.3647,101.4134,101.3161,101.3728,5062.0
2019-09-03 12:50:00,125.03,125.05,124.88,124.94,6782.0,101.3647,101.381,101.2431,101.2918,6782.0
2019-09-03 13:00:00,124.97,125.05,124.82,124.89,9389.0,101.3161,101.381,101.1945,101.2512,9389.0
2019-09-03 13:10:00,124.91,124.96,124.86,124.94,2805.0,101.2675,101.308,101.2269,101.2918,2805.0
2019-09-03 13:20:00,124.89,124.96,124.82,124.96,3978.0,101.2512,101.308,101.1945,101.308,3978.0
2019-09-03 13:30:00,124.95,125.08,124.94,125.0,15651.0,101.2999,101.4053,101.2918,101.3404,15651.0
2019-09-03 13:40:00,125.0,125.03,124.9,124.9,6925.0,101.3404,101.3647,101.2593,101.2593,6925.0
2019-09-03 13:50:00,124.93,124.98,124.87,124.93,2615.0,101.2837,101.3242,101.235,101.2837,2615.0
2019-09-03 14:00:00,124.92,125.04,124.84,125.04,4954.0,101.2756,101.3728,101.2107,101.3728,4954.0
2019-09-03 14:10:00,125.04,125.04,124.86,124.89,4475.0,101.3728,101.3728,101.2269,101.2512,4475.0
2019-09-03 14:20:00,124.94,125.06,124.94,125.06,19434.0,101.2918,101.3891,101.2918,101.3891,19434.0
2019-09-03 14:30:00,125.04,125.09,124.97,125.05,4565.0,101.3728,101.4134,101.3161,101.381,4565.0
2019-09-03 14:40:00,125.02,125.11,124.94,125.11,3525.0,101.3566,101.4296,101.2918,101.4296,3525.0
2019-09-03 14:50:00,125.12,125.17,124.98,125.09,20514.0,101.4377,101.4782,101.3242,101.4134,20514.0
2019-09-03 15:00:00,125.07,125.07,124.94,125.03,14058.0,101.3972,101.3972,101.2918,101.3647,14058.0
2019-09-03 15:10:00,125.05,125.16,124.97,125.15,14059.0,101.381,101.4701,101.3161,101.462,14059.0
2019-09-03 15:20:00,125.18,125.19,124.98,125.0,31077.0,101.4864,101.4945,101.3242,101.3404,31077.0
2019-09-03 15:30:00,125.0,125.27,124.94,125.16,28703.0,101.3404,101.5593,101.2918,101.4701,28703.0
2019-09-03 15:40:00,125.13,125.22,125.05,125.11,32086.0,101.4458,101.5188,101.381,101.4296,32086.0
2019-09-03 15:50:00,125.09,125.54,125.08,125.53,113825.0,101.4134,101.7782,101.4053,101.7701,113825.0
2019-09-04 09:30:00,126.15,126.15,125.74,126.0,14951.0,102.2728,102.2728,101.9404,102.1511,14951.0
2019-09-04 09:40:00,126.29,126.65,126.28,126.54,4685.0,102.3863,102.6781,102.3781,102.5889,4685.0
2019-09-04 09:50:00,126.57,126.57,126.27,126.31,6724.0,102.6133,102.6133,102.37,102.4025,6724.0
2019-09-04 10:00:00,126.31,126.39,126.15,126.23,18693.0,102.4025,102.4673,102.2728,102.3376,18693.0
2019-09-04 10:10:00,126.22,126.32,125.87,126.15,35000.0,102.3295,102.4106,102.0457,102.2728,35000.0
2019-09-04 10:20:00,126.2,126.38,126.1,126.25,19912.0,102.3133,102.4592,102.2322,102.3538,19912.0
2019-09-04 10:30:00,126.24,126.41,126.15,126.27,9611.0,102.3457,102.4835,102.2728,102.37,9611.0
2019-09-04 10:40:00,126.27,126.36,126.16,126.33,6175.0,102.37,102.443,102.2809,102.4187,6175.0
2019-09-04 10:50:00,126.31,126.57,126.31,126.46,3368.0,102.4025,102.6133,102.4025,102.5241,3368.0
2019-09-04 11:00:00,126.41,126.48,126.27,126.31,7149.0,102.4835,102.5403,102.37,102.4025,7149.0
2019-09-04 11:10:00,126.33,126.33,126.06,126.15,11101.0,102.4187,102.4187,102.1998,102.2728,11101.0
2019-09-04 11:20:00,126.17,126.24,126.04,126.19,4106.0,102.289,102.3457,102.1836,102.3052,4106.0
2019-09-04 11:30:00,126.13,126.2,126.02,126.19,3176.0,102.2565,102.3133,102.1674,102.3052,3176.0
2019-09-04 11:40:00,126.28,126.41,126.27,126.36,9416.0,102.3781,102.4835,102.37,102.443,9416.0
2019-09-04 11:50:00,126.35,126.5,126.33,126.43,4142.0,102.4349,102.5565,102.4187,102.4998,4142.0
2019-09-04 12:00:00,126.41,126.45,126.33,126.34,7746.0,102.4835,102.516,102.4187,102.4268,7746.0
2019-09-04 12:10:00,126.37,126.45,126.2,126.24,13961.0,102.4511,102.516,102.3133,102.3457,13961.0
2019-09-04 12:20:00,126.22,126.22,126.01,126.08,5307.0,102.3295,102.3295,102.1593,102.216,5307.0
2019-09-04 12:30:00,126.06,126.06,125.93,125.98,4112.0,102.1998,102.1998,102.0944,102.1349,4112.0
2019-09-04 12:40:00,126.01,126.15,126.01,126.1,4483.0,102.1593,102.2728,102.1593,102.2322,4483.0
2019-09-04 12:50:00,126.13,126.15,126.08,126.09,1709.0,102.2565,102.2728,102.216,102.2241,1709.0
2019-09-04 13:00:00,126.09,126.1,125.96,126.05,4132.0,102.2241,102.2322,102.1187,102.1917,4132.0
2019-09-04 13:10:00,126.03,126.03,125.87,125.93,6516.0,102.1755,102.1755,102.0457,102.0944,6516.0
2019-09-04 13:20:00,125.94,125.94,125.82,125.84,4472.0,102.1025,102.1025,102.0052,102.0214,4472.0
2019-09-04 13:30:00,125.84,125.88,125.75,125.78,4504.0,102.0214,102.0539,101.9485,101.9728,4504.0
2019-09-04 13:40:00,125.79,125.79,125.66,125.69,8444.0,101.9809,101.9809,101.8755,101.8998,8444.0
2019-09-04 13:50:00,125.69,125.76,125.67,125.75,8768.0,101.8998,101.9566,101.8836,101.9485,8768.0
2019-09-04 14:00:00,125.71,125.76,125.67,125.68,4668.0,101.916,101.9566,101.8836,101.8917,4668.0
2019-09-04 14:10:00,125.67,125.72,125.55,125.68,3213.0,101.8836,101.9241,101.7863,101.8917,3213.0
2019-09-04 14:20:00,125.66,125.92,125.63,125.88,9992.0,101.8755,102.0863,101.8512,102.0539,9992.0
2019-09-04 14:30:00,125.9,125.92,125.83,125.86,2421.0,102.0701,102.0863,102.0133,102.0376,2421.0
2019-09-04 14:40:00,125.84,125.98,125.82,125.97,3087.0,102.0214,102.1349,102.0052,102.1268,3087.0
2019-09-04 14:50:00,125.94,126.05,125.91,126.05,4272.0,102.1025,102.1917,102.0782,102.1917,4272.0
2019-09-04 15:00:00,126.03,126.1,126.02,126.06,5124.0,102.1755,102.2322,102.1674,102.1998,5124.0
2019-09-04 15:10:00,126.06,126.07,125.94,125.99,6477.0,102.1998,102.2079,102.1025,102.143,6477.0
2019-09-04 15:20:00,125.81,125.99,125.81,125.98,8473.0,101.9971,102.143,101.9971,102.1349,8473.0
2019-09-04 15:30:00,126.0,126.22,126.0,126.16,10731.0,102.1511,102.3295,102.1511,102.2809,10731.0
2019-09-04 15:40:00,126.17,126.29,126.06,126.23,18390.0,102.289,102.3863,102.1998,102.3376,18390.0
2019-09-04 15:50:00,126.23,126.46,126.1,126.42,58672.0,102.3376,102.5241,102.2322,102.4916,58672.0
2019-09-05 09:30:00,126.38,126.38,125.22,125.48,21397.0,102.4592,102.4592,101.5188,101.7296,21397.0
2019-09-05 09:40:00,125.54,125.57,125.2,125.52,15369.0,101.7782,101.8025,101.5026,101.762,15369.0
2019-09-05 09:50:00,125.58,125.93,125.53,125.93,7457.0,101.8106,102.0944,101.7701,102.0944,7457.0
2019-09-05 10:00:00,126.03,126.21,125.81,126.11,15614.0,102.1755,102.3214,101.9971,102.2403,15614.0
2019-09-05 10:10:00,126.08,126.09,125.8,126.02,8214.0,102.216,102.2241,101.989,102.1674,8214.0
2019-09-05 10:20:00,126.15,126.25,125.7,125.7,11728.0,102.2728,102.3538,101.9079,101.9079,11728.0
2019-09-05 10:30:00,125.68,125.79,125.42,125.78,7021.0,101.8917,101.9809,101.6809,101.9728,7021.0
2019-09-05 10:40:00,125.89,126.02,125.66,125.73,5302.0,102.062,102.1674,101.8755,101.9322,5302.0
2019-09-05 10:50:00,125.73,125.83,125.66,125.71,7784.0,101.9322,102.0133,101.8755,101.916,7784.0
2019-09-05 11:00:00,125.7,125.91,125.66,125.82,11210.0,101.9079,102.0782,101.8755,102.0052,11210.0
2019-09-05 11:10:00,125.85,125.92,125.35,125.35,6874.0,102.0295,102.0863,101.6242,101.6242,6874.0
2019-09-05 11:20:00,125.37,125.94,125.32,125.68,55944.0,101.6404,102.1025,101.5999,101.8917,55944.0
2019-09-05 11:30:00,125.71,125.98,125.7,125.98,7758.0,101.916,102.1349,101.9079,102.1349,7758.0
2019-09-05 11:40:00,125.99,126.01,125.66,125.9,8475.0,102.143,102.1593,101.8755,102.0701,8475.0
2019-09-05 11:50:00,125.88,125.94,125.71,125.93,7965.0,102.0539,102.1025,101.916,102.0944,7965.0
2019-09-05 12:00:00,125.93,126.06,125.91,125.96,13373.0,102.0944,102.1998,102.0782,102.1187,13373.0
2019-09-05 12:10:00,125.99,126.2,125.98,126.19,8221.0,102.143,102.3133,102.1349,102.3052,8221.0
2019-09-05 12:20:00,126.15,126.28,126.03,126.28,11720.0,102.2728,102.3781,102.1755,102.3781,11720.0
2019-09-05 12:30:00,126.28,126.42,126.25,126.3,10908.0,102.3781,102.4916,102.3538,102.3944,10908.0
2019-09-05 12:40:00,126.26,126.38,126.18,126.2,11516.0,102.3619,102.4592,102.2971,102.3133,11516.0
2019-09-05 12:50:00,126.23,126.28,126.15,126.21,7427.0,102.3376,102.3781,102.2728,102.3214,7427.0
2019-09-05 13:00:00,126.21,126.27,126.14,126.23,11134.0,102.3214,102.37,102.2646,102.3376,11134.0
2019-09-05 13:10:00,126.2,126.22,126.11,126.18,10150.0,102.3133,102.3295,102.2403,102.2971,10150.0
2019-09-05 13:20:00,126.19,126.3,126.18,126.3,9489.0,102.3052,102.3944,102.2971,102.3944,9489.0
2019-09-05 13:30:00,126.29,126.36,126.26,126.36,8191.0,102.3863,102.443,102.3619,102.443,8191.0
2019-09-05 13:40:00,126.33,126.42,126.33,126.41,7161.0,102.4187,102.4916,102.4187,102.4835,7161.0
2019-09-05 13:50:00,126.43,126.57,126.33,126.38,28393.0,102.4998,102.6133,102.4187,102.4592,28393.0
2019-09-05 14:00:00,126.41,126.53,126.37,126.39,8792.0,102.4835,102.5808,102.4511,102.4673,8792.0
2019-09-05 14:10:00,126.39,126.64,126.39,126.61,17849.0,102.4673,102.67,102.4673,102.6457,17849.0
2019-09-05 14:20:00,126.61,126.61,126.41,126.48,7898.0,102.6457,102.6457,102.4835,102.5403,7898.0
2019-09-05 14:30:00,126.46,126.72,126.42,126.72,14162.0,102.5241,102.7349,102.4916,102.7349,14162.0
2019-09-05 14:40:00,126.73,126.8,126.64,126.76,6133.0,102.743,102.7997,102.67,102.7673,6133.0
2019-09-05 14:50:00,126.76,126.9,126.73,126.87,7546.0,102.7673,102.8808,102.743,102.8565,7546.0
2019-09-05 15:00:00,126.87,126.88,126.77,126.82,9616.0,102.8565,102.8646,102.7754,102.8159,9616.0
2019-09-05 15:10:00,126.82,126.89,126.76,126.8,7275.0,102.8159,102.8727,102.7673,102.7997,7275.0
2019-09-05 15:20:00,126.8,126.87,126.72,126.78,17343.0,102.7997,102.8565,102.7349,102.7835,17343.0
2019-09-05 15:30:00,126.76,126.81,126.6,126.64,25188.0,102.7673,102.8078,102.6376,102.67,25188.0
2019-09-05 15:40:00,126.64,126.66,126.45,126.48,37042.0,102.67,102.6862,102.516,102.5403,37042.0
2019-09-05 15:50:00,126.5,126.7,126.48,126.63,89613.0,102.5565,102.7187,102.5403,102.6619,89613.0
2019-09-06 09:30:00,126.99,126.99,126.72,126.82,8043.0,102.9538,102.9538,102.7349,102.8159,8043.0
2019-09-06 09:40:00,126.73,127.0,126.72,126.92,8308.0,102.743,102.9619,102.7349,102.897,8308.0
2019-09-06 09:50:00,126.8,127.07,126.76,126.87,2028.0,102.7997,103.0186,102.7673,102.8565,2028.0
2019-09-06 10:00:00,126.91,126.96,126.49,126.62,3514.0,102.8889,102.9294,102.5484,102.6538,3514.0
2019-09-06 10:10:00,126.63,126.74,126.57,126.73,3485.0,102.6619,102.7511,102.6133,102.743,3485.0
2019-09-06 10:20:00,126.66,126.9,126.64,126.9,1408.0,102.6862,102.8808,102.67,102.8808,1408.0
2019-09-06 10:30:00,126.9,127.11,126.75,127.11,4257.0,102.8808,103.051,102.7592,103.051,4257.0
2019-09-06 10:40:00,127.32,127.48,127.24,127.24,6589.0,103.2213,103.351,103.1564,103.1564,6589.0
2019-09-06 10:50:00,127.26,127.37,127.16,127.31,6549.0,103.1727,103.2618,103.0916,103.2132,6549.0
2019-09-06 11:00:00,127.31,127.35,127.21,127.31,16110.0,103.2132,103.2456,103.1321,103.2132,16110.0
2019-09-06 11:10:00,127.29,127.38,127.01,127.1,7184.0,103.197,103.2699,102.97,103.0429,7184.0
2019-09-06 11:20:00,127.09,127.25,127.01,127.07,9986.0,103.0348,103.1645,102.97,103.0186,9986.0
2019-09-06 11:30:00,127.08,127.15,126.92,127.14,3952.0,103.0267,103.0835,102.897,103.0754,3952.0
2019-09-06 11:40:00,127.1,127.31,127.1,127.11,5149.0,103.0429,103.2132,103.0429,103.051,5149.0
2019-09-06 11:50:00,127.13,127.15,126.95,127.03,5260.0,103.0673,103.0835,102.9213,102.9862,5260.0
2019-09-06 12:00:00,127.0,127.16,126.98,127.07,5266.0,102.9619,103.0916,102.9457,103.0186,5266.0
2019-09-06 12:10:00,127.04,127.18,127.02,127.05,6534.0,102.9943,103.1078,102.9781,103.0024,6534.0
2019-09-06 12:20:00,127.08,127.29,127.05,127.29,10511.0,103.0267,103.197,103.0024,103.197,10511.0
2019-09-06 12:30:00,127.33,127.37,127.27,127.33,7618.0,103.2294,103.2618,103.1808,103.2294,7618.0
2019-09-06 12:40:00,127.31,127.34,127.18,127.18,13284.0,103.2132,103.2375,103.1078,103.1078,13284.0
2019-09-06 12:50:00,127.19,127.38,127.12,127.29,25583.0,103.1159,103.2699,103.0592,103.197,25583.0
2019-09-06 13:00:00,127.28,127.35,127.19,127.28,12760.0,103.1889,103.2456,103.1159,103.1889,12760.0
2019-09-06 13:10:00,127.3,127.48,127.3,127.39,8215.0,103.2051,103.351,103.2051,103.278,8215.0
2019-09-06 13:20:00,127.45,127.48,127.31,127.39,7023.0,103.3267,103.351,103.2132,103.278,7023.0
2019-09-06 13:30:00,127.41,127.55,127.38,127.55,8464.0,103.2943,103.4078,103.2699,103.4078,8464.0
2019-09-06 13:40:00,127.56,127.67,127.53,127.64,11230.0,103.4159,103.5051,103.3916,103.4807,11230.0
2019-09-06 13:50:00,127.66,127.67,127.57,127.63,7501.0,103.4969,103.5051,103.424,103.4726,7501.0
2019-09-06 14:00:00,127.61,127.76,127.59,127.73,9128.0,103.4564,103.578,103.4402,103.5537,9128.0
2019-09-06 14:10:00,127.71,127.76,127.59,127.73,13112.0,103.5375,103.578,103.4402,103.5537,13112.0
2019-09-06 14:20:00,127.73,127.77,127.66,127.66,13789.0,103.5537,103.5861,103.4969,103.4969,13789.0
2019-09-06 14:30:00,127.66,127.81,127.65,127.71,9076.0,103.4969,103.6186,103.4888,103.5375,9076.0
2019-09-06 14:40:00,127.71,127.79,127.69,127.78,10392.0,103.5375,103.6023,103.5213,103.5942,10392.0
2019-09-06 14:50:00,127.81,127.97,127.81,127.95,13149.0,103.6186,103.7483,103.6186,103.7321,13149.0
2019-09-06 15:00:00,127.93,128.11,127.87,128.09,20794.0,103.7158,103.8618,103.6672,103.8456,20794.0
2019-09-06 15:10:00,128.12,128.2,128.07,128.13,29558.0,103.8699,103.9347,103.8293,103.878,29558.0
2019-09-06 15:20:00,128.15,128.23,128.01,128.22,46302.0,103.8942,103.9591,103.7807,103.9509,46302.0
2019-09-06 15:30:00,128.2,128.32,128.15,128.28,56139.0,103.9347,104.032,103.8942,103.9996,56139.0
2019-09-06 15:40:00,128.3,128.3,128.18,128.25,78165.0,104.0158,104.0158,103.9185,103.9753,78165.0
2019-09-06 15:50:00,128.23,128.68,128.23,128.6,160877.0,103.9591,104.3239,103.9591,104.259,160877.0
2019-09-09 09:30:00,128.62,128.71,127.97,128.4,23498.0,104.2752,104.3482,103.7483,104.0969,23498.0
2019-09-09 09:40:00,128.38,128.48,128.21,128.31,20557.0,104.0807,104.1617,103.9428,104.0239,20557.0
2019-09-09 09:50:00,128.3,128.43,127.94,128.06,12734.0,104.0158,104.1212,103.7239,103.8212,12734.0
2019-09-09 10:00:00,128.07,128.48,128.07,128.45,18995.0,103.8293,104.1617,103.8293,104.1374,18995.0
2019-09-09 10:10:00,128.44,128.56,128.26,128.39,41596.0,104.1293,104.2266,103.9834,104.0888,41596.0
2019-09-09 10:20:00,128.35,128.51,128.33,128.46,33101.0,104.0563,104.1861,104.0401,104.1455,33101.0
2019-09-09 10:30:00,128.46,128.56,128.4,128.46,8249.0,104.1455,104.2266,104.0969,104.1455,8249.0
2019-09-09 10:40:00,128.41,128.64,128.41,128.45,33532.0,104.105,104.2915,104.105,104.1374,33532.0
2019-09-09 10:50:00,128.49,128.5,127.64,127.68,21937.0,104.1698,104.178,103.4807,103.5132,21937.0
2019-09-09 11:00:00,127.61,128.23,127.56,127.99,29917.0,103.4564,103.9591,103.4159,103.7645,29917.0
2019-09-09 11:10:00,128.0,128.14,127.78,128.11,19525.0,103.7726,103.8861,103.5942,103.8618,19525.0
2019-09-09 11:20:00,128.12,128.18,127.87,127.94,20314.0,103.8699,103.9185,103.6672,103.7239,20314.0
2019-09-09 11:30:00,128.0,128.23,127.99,128.03,21853.0,103.7726,103.9591,103.7645,103.7969,21853.0
2019-09-09 11:40:00,128.0,128.0,127.79,127.85,9269.0,103.7726,103.7726,103.6023,103.651,9269.0
2019-09-09 11:50:00,127.88,128.02,127.86,127.96,10899.0,103.6753,103.7888,103.6591,103.7402,10899.0
2019-09-09 12:00:00,127.98,128.02,127.8,127.89,34240.0,103.7564,103.7888,103.6104,103.6834,34240.0
2019-09-09 12:10:00,127.86,127.99,127.79,127.98,11636.0,103.6591,103.7645,103.6023,103.7564,11636.0
2019-09-09 12:20:00,127.97,128.0,127.82,127.85,16808.0,103.7483,103.7726,103.6267,103.651,16808.0
2019-09-09 12:30:00,127.81,127.83,127.61,127.71,21284.0,103.6186,103.6348,103.4564,103.5375,21284.0
2019-09-09 12:40:00,127.7,128.04,127.69,127.91,9933.0,103.5294,103.805,103.5213,103.6996,9933.0
2019-09-09 12:50:00,127.92,127.99,127.87,127.87,9213.0,103.7077,103.7645,103.6672,103.6672,9213.0
2019-09-09 13:00:00,127.87,127.93,127.68,127.71,14301.0,103.6672,103.7158,103.5132,103.5375,14301.0
2019-09-09 13:10:00,127.71,127.82,127.67,127.81,14324.0,103.5375,103.6267,103.5051,103.6186,14324.0
2019-09-09 13:20:00,127.79,127.86,127.74,127.83,18371.0,103.6023,103.6591,103.5618,103.6348,18371.0
2019-09-09 13:30:00,127.84,128.04,127.84,128.04,12913.0,103.6429,103.805,103.6429,103.805,12913.0
2019-09-09 13:40:00,128.04,128.04,127.86,127.89,14724.0,103.805,103.805,103.6591,103.6834,14724.0
2019-09-09 13:50:00,127.86,127.95,127.83,127.93,10761.0,103.6591,103.7321,103.6348,103.7158,10761.0
2019-09-09 14:00:00,127.91,127.97,127.89,127.97,10502.0,103.6996,103.7483,103.6834,103.7483,10502.0
2019-09-09 14:10:00,127.95,127.95,127.66,127.68,30289.0,103.7321,103.7321,103.4969,103.5132,30289.0
2019-09-09 14:20:00,127.7,127.71,127.49,127.54,11576.0,103.5294,103.5375,103.3591,103.3997,11576.0
2019-09-09 14:30:00,127.54,127.65,127.49,127.62,19292.0,103.3997,103.4888,103.3591,103.4645,19292.0
2019-09-09 14:40:00,127.68,127.84,127.68,127.8,13541.0,103.5132,103.6429,103.5132,103.6104,13541.0
2019-09-09 14:50:00,127.81,127.81,127.51,127.53,27602.0,103.6186,103.6186,103.3753,103.3916,27602.0
2019-09-09 15:00:00,127.52,127.66,127.43,127.48,17335.0,103.3834,103.4969,103.3105,103.351,17335.0
2019-09-09 15:10:00,127.48,127.8,127.48,127.8,17510.0,103.351,103.6104,103.351,103.6104,17510.0
2019-09-09 15:20:00,127.78,127.99,127.74,127.99,18711.0,103.5942,103.7645,103.5618,103.7645,18711.0
2019-09-09 15:30:00,127.99,128.0,127.86,127.92,24893.0,103.7645,103.7726,103.6591,103.7077,24893.0
2019-09-09 15:40:00,127.91,128.0,127.84,127.89,29015.0,103.6996,103.7726,103.6429,103.6834,29015.0
2019-09-09 15:50:00,127.88,128.1,127.86,128.08,88519.0,103.6753,103.8537,103.6591,103.8374,88519.0
2019-09-10 09:30:00,127.81,127.97,126.71,127.61,26978.0,103.6186,103.7483,102.7268,103.4564,26978.0
2019-09-10 09:40:00,127.76,127.77,126.74,126.75,31431.0,103.578,103.5861,102.7511,102.7592,31431.0
2019-09-10 09:50:00,126.72,127.18,126.24,126.96,16264.0,102.7349,103.1078,102.3457,102.9294,16264.0
2019-09-10 10:00:00,126.83,127.11,126.81,126.89,16026.0,102.824,103.051,102.8078,102.8727,16026.0
2019-09-10 10:10:00,126.94,127.11,126.75,126.86,36480.0,102.9132,103.051,102.7592,102.8484,36480.0
2019-09-10 10:20:00,126.9,126.97,126.41,126.57,30531.0,102.8808,102.9375,102.4835,102.6133,30531.0
2019-09-10 10:30:00,126.53,126.63,126.35,126.37,21540.0,102.5808,102.6619,102.4349,102.4511,21540.0
2019-09-10 10:40:00,126.33,126.64,126.3,126.55,58517.0,102.4187,102.67,102.3944,102.597,58517.0
2019-09-10 10:50:00,126.58,126.9,126.4,126.46,26419.0,102.6214,102.8808,102.4754,102.5241,26419.0
2019-09-10 11:00:00,126.53,126.8,126.53,126.8,19288.0,102.5808,102.7997,102.5808,102.7997,19288.0
2019-09-10 11:10:00,126.83,126.9,126.54,126.57,15116.0,102.824,102.8808,102.5889,102.6133,15116.0
2019-09-10 11:20:00,126.54,126.72,126.5,126.66,11368.0,102.5889,102.7349,102.5565,102.6862,11368.0
2019-09-10 11:30:00,126.68,126.72,126.61,126.7,7327.0,102.7024,102.7349,102.6457,102.7187,7327.0
2019-09-10 11:40:00,126.68,126.83,126.61,126.83,13248.0,102.7024,102.824,102.6457,102.824,13248.0
2019-09-10 11:50:00,126.82,127.06,126.8,126.94,12320.0,102.8159,103.0105,102.7997,102.9132,12320.0
2019-09-10 12:00:00,126.96,127.3,126.94,127.3,11590.0,102.9294,103.2051,102.9132,103.2051,11590.0
2019-09-10 12:10:00,127.32,127.51,127.29,127.37,10614.0,103.2213,103.3753,103.197,103.2618,10614.0
2019-09-10 12:20:00,127.38,127.52,127.38,127.44,11995.0,103.2699,103.3834,103.2699,103.3186,11995.0
2019-09-10 12:30:00,127.43,127.46,127.37,127.41,5741.0,103.3105,103.3348,103.2618,103.2943,5741.0
2019-09-10 12:40:00,127.42,127.45,127.29,127.29,5465.0,103.3024,103.3267,103.197,103.197,5465.0
2019-09-10 12:50:00,127.35,127.49,127.33,127.47,7432.0,103.2456,103.3591,103.2294,103.3429,7432.0
2019-09-10 13:00:00,127.51,127.61,127.46,127.47,4102.0,103.3753,103.4564,103.3348,103.3429,4102.0
2019-09-10 13:10:00,127.5,127.57,127.28,127.39,5763.0,103.3672,103.424,103.1889,103.278,5763.0
2019-09-10 13:20:00,127.37,127.37,127.09,127.16,12023.0,103.2618,103.2618,103.0348,103.0916,12023.0
2019-09-10 13:30:00,127.17,127.25,127.15,127.18,15020.0,103.0997,103.1645,103.0835,103.1078,15020.0
2019-09-10 13:40:00,127.19,127.25,127.12,127.17,6611.0,103.1159,103.1645,103.0592,103.0997,6611.0
2019-09-10 13:50:00,127.2,127.29,127.13,127.21,5463.0,103.124,103.197,103.0673,103.1321,5463.0
2019-09-10 14:00:00,127.19,127.26,127.15,127.18,8384.0,103.1159,103.1727,103.0835,103.1078,8384.0
2019-09-10 14:10:00,127.12,127.16,127.04,127.15,11260.0,103.0592,103.0916,102.9943,103.0835,11260.0
2019-09-10 14:20:00,127.13,127.16,126.99,127.11,19095.0,103.0673,103.0916,102.9538,103.051,19095.0
2019-09-10 14:30:00,127.1,127.2,127.07,127.1,18966.0,103.0429,103.124,103.0186,103.0429,18966.0
2019-09-10 14:40:00,127.1,127.12,126.93,126.98,27391.0,103.0429,103.0592,102.9051,102.9457,27391.0
2019-09-10 14:50:00,126.98,127.01,126.73,126.75,22682.0,102.9457,102.97,102.743,102.7592,22682.0
2019-09-10 15:00:00,126.74,126.79,126.63,126.66,17577.0,102.7511,102.7916,102.6619,102.6862,17577.0
2019-09-10 15:10:00,126.68,126.75,126.59,126.75,21223.0,102.7024,102.7592,102.6295,102.7592,21223.0
2019-09-10 15:20:00,126.74,126.75,126.56,126.73,22283.0,102.7511,102.7592,102.6051,102.743,22283.0
2019-09-10 15:30:00,126.73,127.17,126.69,127.13,31746.0,102.743,103.0997,102.7105,103.0673,31746.0
2019-09-10 15:40:00,127.16,127.38,127.16,127.29,38776.0,103.0916,103.2699,103.0916,103.197,38776.0
2019-09-10 15:50:00,127.29,127.68,127.29,127.67,118184.0,103.197,103.5132,103.197,103.5051,118184.0
2019-09-11 09:30:00,126.77,127.59,126.52,127.27,44355.0,102.7754,103.4402,102.5727,103.1808,44355.0
2019-09-11 09:40:00,127.19,127.85,127.18,127.7,38838.0,103.1159,103.651,103.1078,103.5294,38838.0
2019-09-11 09:50:00,127.7,128.02,127.56,127.88,10858.0,103.5294,103.7888,103.4159,103.6753,10858.0
2019-09-11 10:00:00,127.88,128.12,127.63,128.1,19033.0,103.6753,103.8699,103.4726,103.8537,19033.0
2019-09-11 10:10:00,128.11,128.43,128.08,128.43,11639.0,103.8618,104.1212,103.8374,104.1212,11639.0
2019-09-11 10:20:00,128.38,128.39,127.89,127.89,16830.0,104.0807,104.0888,103.6834,103.6834,16830.0
2019-09-11 10:30:00,127.89,127.95,127.33,127.74,17587.0,103.6834,103.7321,103.2294,103.5618,17587.0
2019-09-11 10:40:00,127.7,127.97,127.69,127.85,7926.0,103.5294,103.7483,103.5213,103.651,7926.0
2019-09-11 10:50:00,127.82,127.86,127.57,127.86,15323.0,103.6267,103.6591,103.424,103.6591,15323.0
2019-09-11 11:00:00,127.81,127.86,127.63,127.75,11911.0,103.6186,103.6591,103.4726,103.5699,11911.0
2019-09-11 11:10:00,127.82,127.92,127.61,127.72,12917.0,103.6267,103.7077,103.4564,103.5456,12917.0
2019-09-11 11:20:00,127.72,127.83,127.56,127.75,17564.0,103.5456,103.6348,103.4159,103.5699,17564.0
2019-09-11 11:30:00,127.75,127.91,127.68,127.88,12519.0,103.5699,103.6996,103.5132,103.6753,12519.0
2019-09-11 11:40:00,127.86,128.33,127.86,128.31,17143.0,103.6591,104.0401,103.6591,104.0239,17143.0
2019-09-11 11:50:00,128.35,128.61,128.28,128.57,12263.0,104.0563,104.2671,103.9996,104.2347,12263.0
2019-09-11 12:00:00,128.49,128.49,128.21,128.3,10967.0,104.1698,104.1698,103.9428,104.0158,10967.0
2019-09-11 12:10:00,128.29,128.31,127.97,128.1,11468.0,104.0077,104.0239,103.7483,103.8537,11468.0
2019-09-11 12:20:00,128.11,128.17,128.05,128.09,7702.0,103.8618,103.9104,103.8131,103.8456,7702.0
2019-09-11 12:30:00,128.13,128.28,128.11,128.12,11130.0,103.878,103.9996,103.8618,103.8699,11130.0
2019-09-11 12:40:00,128.14,128.19,127.98,128.09,12153.0,103.8861,103.9266,103.7564,103.8456,12153.0
2019-09-11 12:50:00,128.05,128.13,127.98,127.98,9962.0,103.8131,103.878,103.7564,103.7564,9962.0
2019-09-11 13:00:00,127.95,128.12,127.95,128.09,13904.0,103.7321,103.8699,103.7321,103.8456,13904.0
2019-09-11 13:10:00,128.08,128.17,128.02,128.17,10279.0,103.8374,103.9104,103.7888,103.9104,10279.0
2019-09-11 13:20:00,128.18,128.21,128.11,128.11,5960.0,103.9185,103.9428,103.8618,103.8618,5960.0
2019-09-11 13:30:00,128.11,128.25,128.11,128.25,11525.0,103.8618,103.9753,103.8618,103.9753,11525.0
2019-09-11 13:40:00,128.23,128.29,128.12,128.2,17260.0,103.9591,104.0077,103.8699,103.9347,17260.0
2019-09-11 13:50:00,128.18,128.35,128.13,128.23,14229.0,103.9185,104.0563,103.878,103.9591,14229.0
2019-09-11 14:00:00,128.25,128.28,128.12,128.28,15191.0,103.9753,103.9996,103.8699,103.9996,15191.0
2019-09-11 14:10:00,128.3,128.47,128.26,128.47,9238.0,104.0158,104.1536,103.9834,104.1536,9238.0
2019-09-11 14:20:00,128.45,128.59,128.38,128.53,11034.0,104.1374,104.2509,104.0807,104.2023,11034.0
2019-09-11 14:30:00,128.59,128.59,128.45,128.53,10015.0,104.2509,104.2509,104.1374,104.2023,10015.0
2019-09-11 14:40:00,128.58,128.58,128.43,128.46,10879.0,104.2428,104.2428,104.1212,104.1455,10879.0
2019-09-11 14:50:00,128.44,128.51,128.37,128.46,19175.0,104.1293,104.1861,104.0726,104.1455,19175.0
2019-09-11 15:00:00,128.44,128.51,128.36,128.49,24730.0,104.1293,104.1861,104.0645,104.1698,24730.0
2019-09-11 15:10:00,128.5,128.59,128.4,128.45,11562.0,104.178,104.2509,104.0969,104.1374,11562.0
2019-09-11 15:20:00,128.44,128.68,128.43,128.56,17714.0,104.1293,104.3239,104.1212,104.2266,17714.0
2019-09-11 15:30:00,128.52,128.72,128.44,128.59,30260.0,104.1942,104.3563,104.1293,104.2509,30260.0
2019-09-11 15:40:00,128.6,128.67,128.42,128.48,40774.0,104.259,104.3158,104.1131,104.1617,40774.0
2019-09-11 15:50:00,128.49,128.56,128.38,128.56,76980.0,104.1698,104.2266,104.0807,104.2266,76980.0
2019-09-12 09:30:00,127.25,129.57,127.25,129.01,34008.0,104.0451,105.942,104.0451,105.4842,34008.0
2019-09-12 09:40:00,129.06,129.13,128.27,128.33,15237.0,105.525,105.5823,104.8791,104.9282,15237.0
2019-09-12 09:50:00,128.45,128.62,128.17,128.47,10800.0,105.0263,105.1653,104.7973,105.0426,10800.0
2019-09-12 10:00:00,128.46,128.46,127.72,127.75,6231.0,105.0345,105.0345,104.4294,104.4539,6231.0
2019-09-12 10:10:00,127.78,128.12,127.24,127.48,19066.0,104.4785,104.7565,104.0369,104.2332,19066.0
2019-09-12 10:20:00,127.47,127.61,127.27,127.27,15063.0,104.225,104.3395,104.0615,104.0615,15063.0
2019-09-12 10:30:00,127.34,127.54,127.18,127.18,12111.0,104.1187,104.2822,103.9879,103.9879,12111.0
2019-09-12 10:40:00,127.2,127.5,127.2,127.2,9875.0,104.0042,104.2495,104.0042,104.0042,9875.0
2019-09-12 10:50:00,127.15,127.18,126.98,127.12,9428.0,103.9633,103.9879,103.8243,103.9388,9428.0
2019-09-12 11:00:00,127.1,127.1,126.94,126.99,8799.0,103.9225,103.9225,103.7916,103.8325,8799.0
2019-09-12 11:10:00,126.94,127.03,126.77,126.93,5873.0,103.7916,103.8652,103.6526,103.7835,5873.0
2019-09-12 11:20:00,126.93,127.07,126.9,126.96,8771.0,103.7835,103.8979,103.7589,103.808,8771.0
2019-09-12 11:30:00,126.98,127.09,126.87,126.96,7187.0,103.8243,103.9143,103.7344,103.808,7187.0
2019-09-12 11:40:00,126.95,126.95,126.8,126.89,7500.0,103.7998,103.7998,103.6772,103.7508,7500.0
2019-09-12 11:50:00,126.87,126.87,126.62,126.8,12086.0,103.7344,103.7344,103.53,103.6772,12086.0
2019-09-12 12:00:00,126.8,126.86,126.65,126.77,4894.0,103.6772,103.7262,103.5545,103.6526,4894.0
2019-09-12 12:10:00,126.77,126.82,126.7,126.72,2600.0,103.6526,103.6935,103.5954,103.6118,2600.0
2019-09-12 12:20:00,126.68,126.82,126.6,126.65,8351.0,103.5791,103.6935,103.5136,103.5545,8351.0
2019-09-12 12:30:00,126.64,126.68,126.53,126.68,8084.0,103.5463,103.5791,103.4564,103.5791,8084.0
2019-09-12 12:40:00,126.64,126.76,126.56,126.61,69841.0,103.5463,103.6445,103.4809,103.5218,69841.0
2019-09-12 12:50:00,126.61,126.67,126.46,126.6,9530.0,103.5218,103.5709,103.3992,103.5136,9530.0
2019-09-12 13:00:00,126.6,127.03,126.51,127.02,18848.0,103.5136,103.8652,103.4401,103.8571,18848.0
2019-09-12 13:10:00,126.99,127.15,126.88,127.14,25127.0,103.8325,103.9633,103.7426,103.9552,25127.0
2019-09-12 13:20:00,127.13,127.13,126.97,126.99,7238.0,103.947,103.947,103.8162,103.8325,7238.0
2019-09-12 13:30:00,127.05,127.16,127.01,127.09,6151.0,103.8816,103.9715,103.8489,103.9143,6151.0
2019-09-12 13:40:00,127.1,127.22,127.03,127.16,7203.0,103.9225,104.0206,103.8652,103.9715,7203.0
2019-09-12 13:50:00,127.16,127.27,127.15,127.21,4001.0,103.9715,104.0615,103.9633,104.0124,4001.0
2019-09-12 14:00:00,127.31,127.31,127.03,127.11,11965.0,104.0942,104.0942,103.8652,103.9306,11965.0
2019-09-12 14:10:00,127.15,127.16,126.95,126.97,29078.0,103.9633,103.9715,103.7998,103.8162,29078.0
2019-09-12 14:20:00,126.99,127.03,126.85,126.96,28366.0,103.8325,103.8652,103.7181,103.808,28366.0
2019-09-12 14:30:00,127.0,127.04,126.87,126.94,64225.0,103.8407,103.8734,103.7344,103.7916,64225.0
2019-09-12 14:40:00,126.92,126.94,126.67,126.67,26423.0,103.7753,103.7916,103.5709,103.5709,26423.0
2019-09-12 14:50:00,126.65,126.95,126.6,126.86,12286.0,103.5545,103.7998,103.5136,103.7262,12286.0
2019-09-12 15:00:00,126.89,126.94,126.63,126.68,10523.0,103.7508,103.7916,103.5382,103.5791,10523.0
2019-09-12 15:10:00,126.67,126.72,126.55,126.62,10905.0,103.5709,103.6118,103.4728,103.53,10905.0
2019-09-12 15:20:00,126.63,126.71,126.52,126.54,16430.0,103.5382,103.6036,103.4482,103.4646,16430.0
2019-09-12 15:30:00,126.56,126.67,126.56,126.62,20575.0,103.4809,103.5709,103.4809,103.53,20575.0
2019-09-12 15:40:00,126.62,126.77,126.61,126.7,24174.0,103.53,103.6526,103.5218,103.5954,24174.0
2019-09-12 15:50:00,126.67,126.7,126.46,126.49,121919.0,103.5709,103.5954,103.3992,103.4237,121919.0
2019-09-13 09:30:00,126.22,126.83,125.98,126.39,98074.0,103.2029,103.7017,103.0067,103.3419,98074.0
2019-09-13 09:40:00,126.39,126.55,126.12,126.25,8130.0,103.3419,103.4728,103.1212,103.2275,8130.0
2019-09-13 09:50:00,126.32,126.44,126.04,126.22,5150.0,103.2847,103.3828,103.0558,103.2029,5150.0
2019-09-13 10:00:00,126.28,126.33,126.17,126.26,5034.0,103.252,103.2929,103.1621,103.2356,5034.0
2019-09-13 10:10:00,126.34,126.36,126.09,126.3,7275.0,103.3011,103.3174,103.0966,103.2684,7275.0
2019-09-13 10:20:00,126.29,126.42,126.23,126.29,5794.0,103.2602,103.3665,103.2111,103.2602,5794.0
2019-09-13 10:30:00,126.2,126.44,126.04,126.12,6998.0,103.1866,103.3828,103.0558,103.1212,6998.0
2019-09-13 10:40:00,126.19,126.25,126.07,126.23,5174.0,103.1784,103.2275,103.0803,103.2111,5174.0
2019-09-13 10:50:00,126.18,126.29,126.12,126.14,9936.0,103.1702,103.2602,103.1212,103.1375,9936.0
2019-09-13 11:00:00,126.19,126.25,125.7,125.74,10106.0,103.1784,103.2275,102.7778,102.8105,10106.0
2019-09-13 11:10:00,125.69,125.69,125.35,125.41,22072.0,102.7696,102.7696,102.4916,102.5406,22072.0
2019-09-13 11:20:00,125.4,125.62,125.35,125.42,9424.0,102.5325,102.7124,102.4916,102.5488,9424.0
2019-09-13 11:30:00,125.43,125.47,125.21,125.23,13011.0,102.557,102.5897,102.3771,102.3935,13011.0
2019-09-13 11:40:00,125.23,125.46,125.16,125.45,8828.0,102.3935,102.5815,102.3362,102.5734,8828.0
2019-09-13 11:50:00,125.43,125.73,125.42,125.55,62548.0,102.557,102.8023,102.5488,102.6551,62548.0
2019-09-13 12:00:00,125.52,125.54,125.28,125.54,9047.0,102.6306,102.6469,102.4344,102.6469,9047.0
2019-09-13 12:10:00,125.53,125.53,125.36,125.36,8584.0,102.6388,102.6388,102.4998,102.4998,8584.0
2019-09-13 12:20:00,125.36,125.41,125.17,125.17,7920.0,102.4998,102.5406,102.3444,102.3444,7920.0
2019-09-13 12:30:00,125.17,125.2,124.87,124.95,8423.0,102.3444,102.3689,102.0991,102.1645,8423.0
2019-09-13 12:40:00,124.95,125.03,124.88,124.91,6883.0,102.1645,102.2299,102.1073,102.1318,6883.0
2019-09-13 12:50:00,124.91,124.91,124.74,124.85,8943.0,102.1318,102.1318,101.9928,102.0828,8943.0
2019-09-13 13:00:00,124.86,125.01,124.79,124.85,10622.0,102.0909,102.2136,102.0337,102.0828,10622.0
2019-09-13 13:10:00,124.87,124.94,124.8,124.82,4800.0,102.0991,102.1564,102.0419,102.0582,4800.0
2019-09-13 13:20:00,124.77,124.77,124.65,124.75,10501.0,102.0174,102.0174,101.9192,102.001,10501.0
2019-09-13 13:30:00,124.75,124.77,124.43,124.46,9763.0,102.001,102.0174,101.7394,101.7639,9763.0
2019-09-13 13:40:00,124.44,124.51,124.32,124.4,15010.0,101.7475,101.8048,101.6494,101.7148,15010.0
2019-09-13 13:50:00,124.41,124.51,124.36,124.37,5683.0,101.723,101.8048,101.6821,101.6903,5683.0
2019-09-13 14:00:00,124.32,124.41,124.29,124.29,6924.0,101.6494,101.723,101.6249,101.6249,6924.0
2019-09-13 14:10:00,124.28,124.36,124.22,124.24,13611.0,101.6167,101.6821,101.5677,101.584,13611.0
2019-09-13 14:20:00,124.23,124.23,124.15,124.19,8319.0,101.5758,101.5758,101.5104,101.5431,8319.0
2019-09-13 14:30:00,124.21,124.28,124.18,124.28,10691.0,101.5595,101.6167,101.5349,101.6167,10691.0
2019-09-13 14:40:00,124.29,124.35,124.17,124.21,22206.0,101.6249,101.6739,101.5268,101.5595,22206.0
2019-09-13 14:50:00,124.2,124.23,124.13,124.13,18721.0,101.5513,101.5758,101.4941,101.4941,18721.0
2019-09-13 15:00:00,124.1,124.15,124.03,124.05,13483.0,101.4695,101.5104,101.4123,101.4287,13483.0
2019-09-13 15:10:00,124.08,124.1,124.04,124.08,9818.0,101.4532,101.4695,101.4205,101.4532,9818.0
2019-09-13 15:20:00,124.07,124.29,124.02,124.26,15286.0,101.445,101.6249,101.4041,101.6004,15286.0
2019-09-13 15:30:00,124.28,124.42,124.28,124.36,22279.0,101.6167,101.7312,101.6167,101.6821,22279.0
2019-09-13 15:40:00,124.35,124.49,124.34,124.43,31401.0,101.6739,101.7884,101.6658,101.7394,31401.0
2019-09-13 15:50:00,124.42,124.5,124.0,124.28,293065.0,101.7312,101.7966,101.3878,101.6167,293065.0
2019-09-16 09:30:00,124.1,124.72,123.98,124.72,22861.0,101.4695,101.9765,101.3714,101.9765,22861.0
2019-09-16 09:40:00,124.69,124.8,124.43,124.44,6307.0,101.9519,102.0419,101.7394,101.7475,6307.0
2019-09-16 09:50:00,124.54,124.66,124.41,124.59,5671.0,101.8293,101.9274,101.723,101.8702,5671.0
2019-09-16 10:00:00,124.55,125.1,124.55,124.88,8367.0,101.8375,102.2872,101.8375,102.1073,8367.0
2019-09-16 10:10:00,124.94,124.99,124.84,124.86,9291.0,102.1564,102.1972,102.0746,102.0909,9291.0
2019-09-16 10:20:00,124.83,124.93,124.69,124.87,11509.0,102.0664,102.1482,101.9519,102.0991,11509.0
2019-09-16 10:30:00,124.8,124.93,124.73,124.79,5730.0,102.0419,102.1482,101.9847,102.0337,5730.0
2019-09-16 10:40:00,124.81,124.91,124.78,124.8,4751.0,102.0501,102.1318,102.0255,102.0419,4751.0
2019-09-16 10:50:00,124.83,125.07,124.83,124.9,7887.0,102.0664,102.2626,102.0664,102.1236,7887.0
2019-09-16 11:00:00,124.94,125.13,124.87,125.13,6151.0,102.1564,102.3117,102.0991,102.3117,6151.0
2019-09-16 11:10:00,125.18,125.18,124.85,124.91,3876.0,102.3526,102.3526,102.0828,102.1318,3876.0
2019-09-16 11:20:00,124.87,125.0,124.84,124.96,4574.0,102.0991,102.2054,102.0746,102.1727,4574.0
2019-09-16 11:30:00,124.98,125.2,124.98,125.14,13236.0,102.1891,102.3689,102.1891,102.3199,13236.0
2019-09-16 11:40:00,125.13,125.14,125.03,125.1,7287.0,102.3117,102.3199,102.2299,102.2872,7287.0
2019-09-16 11:50:00,125.09,125.32,125.06,125.07,4753.0,102.279,102.4671,102.2545,102.2626,4753.0
2019-09-16 12:00:00,125.15,125.26,125.07,125.11,5054.0,102.3281,102.418,102.2626,102.2954,5054.0
2019-09-16 12:10:00,125.15,125.55,125.15,125.52,9787.0,102.3281,102.6551,102.3281,102.6306,9787.0
2019-09-16 12:20:00,125.48,125.56,125.46,125.52,4639.0,102.5979,102.6633,102.5815,102.6306,4639.0
2019-09-16 12:30:00,125.53,125.59,125.48,125.53,7331.0,102.6388,102.6878,102.5979,102.6388,7331.0
2019-09-16 12:40:00,125.56,125.62,125.51,125.51,4931.0,102.6633,102.7124,102.6224,102.6224,4931.0
2019-09-16 12:50:00,125.56,125.73,125.56,125.73,4857.0,102.6633,102.8023,102.6633,102.8023,4857.0
2019-09-16 13:00:00,125.76,125.78,125.66,125.78,3080.0,102.8268,102.8432,102.7451,102.8432,3080.0
2019-09-16 13:10:00,125.8,125.8,125.49,125.62,6158.0,102.8595,102.8595,102.6061,102.7124,6158.0
2019-09-16 13:20:00,125.62,125.62,125.5,125.51,3459.0,102.7124,102.7124,102.6142,102.6224,3459.0
2019-09-16 13:30:00,125.52,125.68,125.52,125.65,6013.0,102.6306,102.7614,102.6306,102.7369,6013.0
2019-09-16 13:40:00,125.66,125.7,125.61,125.64,8147.0,102.7451,102.7778,102.7042,102.7287,8147.0
2019-09-16 13:50:00,125.66,125.88,125.65,125.83,5248.0,102.7451,102.9249,102.7369,102.8841,5248.0
2019-09-16 14:00:00,125.89,125.91,125.8,125.8,3857.0,102.9331,102.9495,102.8595,102.8595,3857.0
2019-09-16 14:10:00,125.74,125.96,125.74,125.95,6855.0,102.8105,102.9904,102.8105,102.9822,6855.0
2019-09-16 14:20:00,125.98,126.09,125.94,126.0,10649.0,103.0067,103.0966,102.974,103.0231,10649.0
2019-09-16 14:30:00,126.01,126.17,125.99,126.17,9340.0,103.0312,103.1621,103.0149,103.1621,9340.0
2019-09-16 14:40:00,126.18,126.35,126.14,126.33,9212.0,103.1702,103.3092,103.1375,103.2929,9212.0
2019-09-16 14:50:00,126.35,126.7,126.32,126.7,15316.0,103.3092,103.5954,103.2847,103.5954,15316.0
2019-09-16 15:00:00,126.7,126.7,126.58,126.64,12791.0,103.5954,103.5954,103.4973,103.5463,12791.0
2019-09-16 15:10:00,126.66,126.77,126.55,126.56,14437.0,103.5627,103.6526,103.4728,103.4809,14437.0
2019-09-16 15:20:00,126.56,126.7,126.46,126.64,22115.0,103.4809,103.5954,103.3992,103.5463,22115.0
2019-09-16 15:30:00,126.63,126.67,126.49,126.53,30078.0,103.5382,103.5709,103.4237,103.4564,30078.0
2019-09-16 15:40:00,126.52,126.54,126.33,126.33,24559.0,103.4482,103.4646,103.2929,103.2929,24559.0
2019-09-16 15:50:00,126.37,126.5,126.35,126.41,58237.0,103.3256,103.4319,103.3092,103.3583,58237.0
2019-09-17 09:30:00,126.78,127.79,126.78,127.5,12177.0,103.6608,104.4866,103.6608,104.2495,12177.0
2019-09-17 09:40:00,127.48,127.5,127.34,127.4,8574.0,104.2332,104.2495,104.1187,104.1678,8574.0
2019-09-17 09:50:00,127.37,127.37,127.13,127.27,2261.0,104.1432,104.1432,103.947,104.0615,2261.0
2019-09-17 10:00:00,127.11,127.14,126.89,127.07,2972.0,103.9306,103.9552,103.7508,103.8979,2972.0
2019-09-17 10:10:00,127.03,127.29,126.98,127.14,4289.0,103.8652,104.0778,103.8243,103.9552,4289.0
2019-09-17 10:20:00,127.14,127.29,127.05,127.22,8651.0,103.9552,104.0778,103.8816,104.0206,8651.0
2019-09-17 10:30:00,127.32,127.6,127.2,127.59,28250.0,104.1023,104.3313,104.0042,104.3231,28250.0
2019-09-17 10:40:00,127.68,127.68,127.21,127.21,4241.0,104.3967,104.3967,104.0124,104.0124,4241.0
2019-09-17 10:50:00,127.21,127.43,127.17,127.27,4693.0,104.0124,104.1923,103.9797,104.0615,4693.0
2019-09-17 11:00:00,127.3,127.33,127.2,127.28,3056.0,104.086,104.1105,104.0042,104.0696,3056.0
2019-09-17 11:10:00,127.28,127.31,127.11,127.16,2677.0,104.0696,104.0942,103.9306,103.9715,2677.0
2019-09-17 11:20:00,127.15,127.31,127.09,127.28,5719.0,103.9633,104.0942,103.9143,104.0696,5719.0
2019-09-17 11:30:00,127.31,127.55,127.31,127.52,2900.0,104.0942,104.2904,104.0942,104.2659,2900.0
2019-09-17 11:40:00,127.57,127.62,127.36,127.45,5803.0,104.3068,104.3476,104.1351,104.2086,5803.0
2019-09-17 11:50:00,127.38,127.42,127.26,127.31,2955.0,104.1514,104.1841,104.0533,104.0942,2955.0
2019-09-17 12:00:00,127.22,127.51,127.21,127.51,21145.0,104.0206,104.2577,104.0124,104.2577,21145.0
2019-09-17 12:10:00,127.54,127.8,127.54,127.79,4074.0,104.2822,104.4948,104.2822,104.4866,4074.0
2019-09-17 12:20:00,127.8,127.87,127.68,127.68,5498.0,104.4948,104.5521,104.3967,104.3967,5498.0
2019-09-17 12:30:00,127.69,127.98,127.69,127.94,6704.0,104.4049,104.642,104.4049,104.6093,6704.0
2019-09-17 12:40:00,127.96,128.12,127.94,127.98,5032.0,104.6256,104.7565,104.6093,104.642,5032.0
2019-09-17 12:50:00,127.98,128.08,127.96,128.02,2892.0,104.642,104.7238,104.6256,104.6747,2892.0
2019-09-17 13:00:00,127.96,128.0,127.89,127.96,9736.0,104.6256,104.6583,104.5684,104.6256,9736.0
2019-09-17 13:10:00,127.93,127.93,127.72,127.78,4661.0,104.6011,104.6011,104.4294,104.4785,4661.0
2019-09-17 13:20:00,127.77,127.8,127.7,127.7,6399.0,104.4703,104.4948,104.4131,104.4131,6399.0
2019-09-17 13:30:00,127.63,127.67,127.57,127.63,3946.0,104.3558,104.3885,104.3068,104.3558,3946.0
2019-09-17 13:40:00,127.65,127.84,127.63,127.81,7605.0,104.3722,104.5275,104.3558,104.503,7605.0
2019-09-17 13:50:00,127.82,127.82,127.65,127.8,5537.0,104.5112,104.5112,104.3722,104.4948,5537.0
2019-09-17 14:00:00,127.84,127.99,127.81,127.96,8648.0,104.5275,104.6502,104.503,104.6256,8648.0
2019-09-17 14:10:00,127.96,127.96,127.57,127.58,9352.0,104.6256,104.6256,104.3068,104.3149,9352.0
2019-09-17 14:20:00,127.6,127.67,127.6,127.66,9278.0,104.3313,104.3885,104.3313,104.3803,9278.0
2019-09-17 14:30:00,127.65,127.67,127.43,127.43,9880.0,104.3722,104.3885,104.1923,104.1923,9880.0
2019-09-17 14:40:00,127.4,127.56,127.38,127.56,7118.0,104.1678,104.2986,104.1514,104.2986,7118.0
2019-09-17 14:50:00,127.56,127.61,127.46,127.61,15565.0,104.2986,104.3395,104.2168,104.3395,15565.0
2019-09-17 15:00:00,127.6,127.65,127.58,127.62,13413.0,104.3313,104.3722,104.3149,104.3476,13413.0
2019-09-17 15:10:00,127.62,127.64,127.5,127.62,7575.0,104.3476,104.364,104.2495,104.3476,7575.0
2019-09-17 15:20:00,127.64,127.68,127.59,127.66,16740.0,104.364,104.3967,104.3231,104.3803,16740.0
2019-09-17 15:30:00,127.65,128.03,127.64,128.02,25888.0,104.3722,104.6829,104.364,104.6747,25888.0
2019-09-17 15:40:00,128.02,128.31,128.01,128.31,26556.0,104.6747,104.9118,104.6665,104.9118,26556.0
2019-09-17 15:50:00,128.3,128.33,128.06,128.1,88667.0,104.9036,104.9282,104.7074,104.7401,88667.0
2019-09-18 09:30:00,128.64,129.0,127.93,127.93,10577.0,105.1816,105.476,104.6011,104.6011,10577.0
2019-09-18 09:40:00,127.61,127.85,127.21,127.28,12036.0,104.3395,104.5357,104.0124,104.0696,12036.0
2019-09-18 09:50:00,127.15,127.15,126.83,126.86,4601.0,103.9633,103.9633,103.7017,103.7262,4601.0
2019-09-18 10:00:00,126.91,126.93,126.5,126.73,13369.0,103.7671,103.7835,103.4319,103.6199,13369.0
2019-09-18 10:10:00,126.7,126.7,126.3,126.35,3726.0,103.5954,103.5954,103.2684,103.3092,3726.0
2019-09-18 10:20:00,126.28,126.4,125.83,125.83,12513.0,103.252,103.3501,102.8841,102.8841,12513.0
2019-09-18 10:30:00,125.79,126.16,125.76,126.04,37218.0,102.8514,103.1539,102.8268,103.0558,37218.0
2019-09-18 10:40:00,126.02,126.02,125.71,125.77,37580.0,103.0394,103.0394,102.7859,102.835,37580.0
2019-09-18 10:50:00,125.77,126.0,125.65,125.99,60020.0,102.835,103.0231,102.7369,103.0149,60020.0
2019-09-18 11:00:00,126.07,126.17,125.9,125.93,24596.0,103.0803,103.1621,102.9413,102.9658,24596.0
2019-09-18 11:10:00,125.92,126.26,125.91,126.17,19531.0,102.9576,103.2356,102.9495,103.1621,19531.0
2019-09-18 11:20:00,126.17,126.17,125.83,125.83,28181.0,103.1621,103.1621,102.8841,102.8841,28181.0
2019-09-18 11:30:00,125.83,126.04,125.75,126.01,14657.0,102.8841,103.0558,102.8186,103.0312,14657.0
2019-09-18 11:40:00,126.02,126.31,125.92,126.07,22134.0,103.0394,103.2765,102.9576,103.0803,22134.0
2019-09-18 11:50:00,126.05,126.26,126.03,126.18,8667.0,103.0639,103.2356,103.0476,103.1702,8667.0
2019-09-18 12:00:00,126.14,126.2,125.94,126.03,38339.0,103.1375,103.1866,102.974,103.0476,38339.0
2019-09-18 12:10:00,126.03,126.09,125.96,126.08,34454.0,103.0476,103.0966,102.9904,103.0885,34454.0
2019-09-18 12:20:00,126.08,126.15,125.93,126.09,20566.0,103.0885,103.1457,102.9658,103.0966,20566.0
2019-09-18 12:30:00,126.1,126.28,126.09,126.17,13295.0,103.1048,103.252,103.0966,103.1621,13295.0
2019-09-18 12:40:00,126.17,126.18,125.95,125.95,6720.0,103.1621,103.1702,102.9822,102.9822,6720.0
2019-09-18 12:50:00,125.94,126.01,125.9,125.96,12004.0,102.974,103.0312,102.9413,102.9904,12004.0
2019-09-18 13:00:00,125.97,126.01,125.86,125.86,12362.0,102.9985,103.0312,102.9086,102.9086,12362.0
2019-09-18 13:10:00,125.86,125.87,125.74,125.78,6034.0,102.9086,102.9168,102.8105,102.8432,6034.0
2019-09-18 13:20:00,125.77,125.85,125.6,125.64,8101.0,102.835,102.9004,102.696,102.7287,8101.0
2019-09-18 13:30:00,125.64,125.65,125.52,125.64,8004.0,102.7287,102.7369,102.6306,102.7287,8004.0
2019-09-18 13:40:00,125.66,125.71,125.5,125.61,11559.0,102.7451,102.7859,102.6142,102.7042,11559.0
2019-09-18 13:50:00,125.59,125.78,125.59,125.59,12673.0,102.6878,102.8432,102.6878,102.6878,12673.0
2019-09-18 14:00:00,125.59,125.59,125.0,125.24,16820.0,102.6878,102.6878,102.2054,102.4016,16820.0
2019-09-18 14:10:00,125.22,125.22,124.47,124.5,17621.0,102.3853,102.3853,101.7721,101.7966,17621.0
2019-09-18 14:20:00,124.5,124.5,124.25,124.36,39011.0,101.7966,101.7966,101.5922,101.6821,39011.0
2019-09-18 14:30:00,124.36,124.43,124.23,124.3,40127.0,101.6821,101.7394,101.5758,101.6331,40127.0
2019-09-18 14:40:00,124.31,124.47,124.0,124.22,50207.0,101.6412,101.7721,101.3878,101.5677,50207.0
2019-09-18 14:50:00,124.28,124.63,124.09,124.19,25753.0,101.6167,101.9029,101.4614,101.5431,25753.0
2019-09-18 15:00:00,124.18,124.57,123.98,124.56,33500.0,101.5349,101.8538,101.3714,101.8457,33500.0
2019-09-18 15:10:00,124.55,124.57,124.44,124.52,23083.0,101.8375,101.8538,101.7475,101.8129,23083.0
2019-09-18 15:20:00,124.5,124.75,124.46,124.72,47662.0,101.7966,102.001,101.7639,101.9765,47662.0
2019-09-18 15:30:00,124.73,124.97,124.64,124.79,98678.0,101.9847,102.1809,101.9111,102.0337,98678.0
2019-09-18 15:40:00,124.8,125.21,124.78,125.13,82181.0,102.0419,102.3771,102.0255,102.3117,82181.0
2019-09-18 15:50:00,125.12,125.38,124.99,125.29,143535.0,102.3035,102.5161,102.1972,102.4425,143535.0
2019-09-19 09:30:00,125.03,125.65,124.97,125.02,28357.0,102.2299,102.7369,102.1809,102.2218,28357.0
2019-09-19 09:40:00,125.03,125.03,124.33,124.33,20476.0,102.2299,102.2299,101.6576,101.6576,20476.0
2019-09-19 09:50:00,124.39,124.51,124.05,124.11,24892.0,101.7067,101.8048,101.4287,101.4777,24892.0
2019-09-19 10:00:00,124.14,124.37,124.06,124.09,19682.0,101.5022,101.6903,101.4368,101.4614,19682.0
2019-09-19 10:10:00,124.09,124.29,124.09,124.26,27028.0,101.4614,101.6249,101.4614,101.6004,27028.0
2019-09-19 10:20:00,124.26,124.31,124.15,124.23,19869.0,101.6004,101.6412,101.5104,101.5758,19869.0
2019-09-19 10:30:00,124.23,124.38,124.17,124.34,37429.0,101.5758,101.6985,101.5268,101.6658,37429.0
2019-09-19 10:40:00,124.32,124.46,124.21,124.29,21233.0,101.6494,101.7639,101.5595,101.6249,21233.0
2019-09-19 10:50:00,124.32,124.34,124.15,124.17,24135.0,101.6494,101.6658,101.5104,101.5268,24135.0
2019-09-19 11:00:00,124.2,124.23,123.85,123.86,35229.0,101.5513,101.5758,101.2651,101.2733,35229.0
2019-09-19 11:10:00,123.84,124.29,123.84,124.27,23554.0,101.2569,101.6249,101.2569,101.6085,23554.0
2019-09-19 11:20:00,124.27,124.29,124.16,124.17,20505.0,101.6085,101.6249,101.5186,101.5268,20505.0
2019-09-19 11:30:00,124.15,124.57,124.14,124.56,44060.0,101.5104,101.8538,101.5022,101.8457,44060.0
2019-09-19 11:40:00,124.56,124.85,124.32,124.81,42064.0,101.8457,102.0828,101.6494,102.0501,42064.0
2019-09-19 11:50:00,124.85,125.01,124.65,124.73,45345.0,102.0828,102.2136,101.9192,101.9847,45345.0
2019-09-19 12:00:00,124.72,124.77,124.59,124.69,11933.0,101.9765,102.0174,101.8702,101.9519,11933.0
2019-09-19 12:10:00,124.69,124.84,124.68,124.84,13567.0,101.9519,102.0746,101.9438,102.0746,13567.0
2019-09-19 12:20:00,124.84,125.12,124.75,124.75,24006.0,102.0746,102.3035,102.001,102.001,24006.0
2019-09-19 12:30:00,124.74,124.9,124.61,124.7,15822.0,101.9928,102.1236,101.8865,101.9601,15822.0
2019-09-19 12:40:00,124.7,124.87,124.59,124.59,9312.0,101.9601,102.0991,101.8702,101.8702,9312.0
2019-09-19 12:50:00,124.61,124.68,124.51,124.62,9158.0,101.8865,101.9438,101.8048,101.8947,9158.0
2019-09-19 13:00:00,124.62,124.96,124.62,124.87,14912.0,101.8947,102.1727,101.8947,102.0991,14912.0
2019-09-19 13:10:00,124.84,124.9,124.74,124.84,7740.0,102.0746,102.1236,101.9928,102.0746,7740.0
2019-09-19 13:20:00,124.83,124.87,124.68,124.73,7686.0,102.0664,102.0991,101.9438,101.9847,7686.0
2019-09-19 13:30:00,124.77,124.77,124.41,124.43,18028.0,102.0174,102.0174,101.723,101.7394,18028.0
2019-09-19 13:40:00,124.42,124.61,124.39,124.53,12912.0,101.7312,101.8865,101.7067,101.8211,12912.0
2019-09-19 13:50:00,124.53,124.57,124.44,124.5,6919.0,101.8211,101.8538,101.7475,101.7966,6919.0
2019-09-19 14:00:00,124.5,124.57,124.33,124.44,30491.0,101.7966,101.8538,101.6576,101.7475,30491.0
2019-09-19 14:10:00,124.44,124.53,124.27,124.49,19579.0,101.7475,101.8211,101.6085,101.7884,19579.0
2019-09-19 14:20:00,124.49,124.53,124.39,124.48,7009.0,101.7884,101.8211,101.7067,101.7802,7009.0
2019-09-19 14:30:00,124.47,124.64,124.45,124.49,16747.0,101.7721,101.9111,101.7557,101.7884,16747.0
2019-09-19 14:40:00,124.48,124.62,124.44,124.48,26310.0,101.7802,101.8947,101.7475,101.7802,26310.0
2019-09-19 14:50:00,124.5,124.63,124.49,124.63,10248.0,101.7966,101.9029,101.7884,101.9029,10248.0
2019-09-19 15:00:00,124.64,124.7,124.55,124.66,13158.0,101.9111,101.9601,101.8375,101.9274,13158.0
2019-09-19 15:10:00,124.66,124.71,124.58,124.59,9967.0,101.9274,101.9683,101.862,101.8702,9967.0
2019-09-19 15:20:00,124.62,127.01,123.96,125.24,318907.0,101.8947,103.8489,101.3551,102.4016,318907.0
2019-09-19 15:30:00,125.14,125.14,123.96,124.41,102460.0,102.3199,102.3199,101.3551,101.723,102460.0
2019-09-19 15:40:00,124.45,124.46,124.07,124.07,121477.0,101.7557,101.7639,101.445,101.445,121477.0
2019-09-19 15:50:00,124.09,124.27,123.78,123.87,443582.0,101.4614,101.6085,101.2079,101.2815,443582.0
2019-09-20 09:30:00,124.32,124.86,124.03,124.44,344242.0,101.6494,102.0909,101.4123,101.7475,344242.0
2019-09-20 09:40:00,124.4,124.82,124.1,124.65,18417.0,101.7148,102.0582,101.4695,101.9192,18417.0
2019-09-20 09:50:00,124.71,124.72,124.07,124.07,7991.0,101.9683,101.9765,101.445,101.445,7991.0
2019-09-20 10:00:00,124.19,124.35,124.05,124.28,9459.0,101.5431,101.6739,101.4287,101.6167,9459.0
2019-09-20 10:10:00,124.23,124.27,124.06,124.26,14027.0,101.5758,101.6085,101.4368,101.6004,14027.0
2019-09-20 10:20:00,124.27,124.31,124.05,124.17,39612.0,101.6085,101.6412,101.4287,101.5268,39612.0
2019-09-20 10:30:00,124.13,124.37,124.08,124.33,20246.0,101.4941,101.6903,101.4532,101.6576,20246.0
2019-09-20 10:40:00,124.36,124.44,124.24,124.44,16621.0,101.6821,101.7475,101.584,101.7475,16621.0
2019-09-20 10:50:00,124.43,124.52,124.41,124.51,28236.0,101.7394,101.8129,101.723,101.8048,28236.0
2019-09-20 11:00:00,124.54,124.87,124.54,124.79,12417.0,101.8293,102.0991,101.8293,102.0337,12417.0
2019-09-20 11:10:00,124.77,125.03,124.75,124.99,22616.0,102.0174,102.2299,102.001,102.1972,22616.0
2019-09-20 11:20:00,125.02,125.56,124.92,125.16,33472.0,102.2218,102.6633,102.14,102.3362,33472.0
2019-09-20 11:30:00,125.19,125.36,125.17,125.29,13650.0,102.3608,102.4998,102.3444,102.4425,13650.0
2019-09-20 11:40:00,125.24,125.32,125.16,125.32,9224.0,102.4016,102.4671,102.3362,102.4671,9224.0
2019-09-20 11:50:00,125.32,125.35,125.21,125.25,7009.0,102.4671,102.4916,102.3771,102.4098,7009.0
2019-09-20 12:00:00,125.21,125.28,125.21,125.24,10698.0,102.3771,102.4344,102.3771,102.4016,10698.0
2019-09-20 12:10:00,125.2,125.24,125.12,125.13,3657.0,102.3689,102.4016,102.3035,102.3117,3657.0
2019-09-20 12:20:00,125.11,125.12,124.89,124.95,9008.0,102.2954,102.3035,102.1155,102.1645,9008.0
2019-09-20 12:30:00,124.95,124.98,124.78,124.84,7255.0,102.1645,102.1891,102.0255,102.0746,7255.0
2019-09-20 12:40:00,124.84,125.02,124.81,124.99,7258.0,102.0746,102.2218,102.0501,102.1972,7258.0
2019-09-20 12:50:00,125.01,125.13,124.97,125.12,6165.0,102.2136,102.3117,102.1809,102.3035,6165.0
2019-09-20 13:00:00,125.09,125.19,125.06,125.18,4421.0,102.279,102.3608,102.2545,102.3526,4421.0
2019-09-20 13:10:00,125.15,125.21,124.37,124.62,12570.0,102.3281,102.3771,101.6903,101.8947,12570.0
2019-09-20 13:20:00,124.52,124.85,124.52,124.7,5430.0,101.8129,102.0828,101.8129,101.9601,5430.0
2019-09-20 13:30:00,124.72,124.72,124.62,124.67,3047.0,101.9765,101.9765,101.8947,101.9356,3047.0
2019-09-20 13:40:00,124.65,124.76,124.62,124.63,9344.0,101.9192,102.0092,101.8947,101.9029,9344.0
2019-09-20 13:50:00,124.65,124.86,124.59,124.8,6572.0,101.9192,102.0909,101.8702,102.0419,6572.0
2019-09-20 14:00:00,124.83,124.94,124.62,124.64,6855.0,102.0664,102.1564,101.8947,101.9111,6855.0
2019-09-20 14:10:00,124.66,124.87,124.63,124.87,8105.0,101.9274,102.0991,101.9029,102.0991,8105.0
2019-09-20 14:20:00,124.87,124.98,124.86,124.88,7307.0,102.0991,102.1891,102.0909,102.1073,7307.0
2019-09-20 14:30:00,124.89,124.96,124.83,124.94,5513.0,102.1155,102.1727,102.0664,102.1564,5513.0
2019-09-20 14:40:00,125.02,125.02,124.94,124.99,3924.0,102.2218,102.2218,102.1564,102.1972,3924.0
2019-09-20 14:50:00,125.0,125.05,124.96,125.04,5226.0,102.2054,102.2463,102.1727,102.2381,5226.0
2019-09-20 15:00:00,125.05,125.13,125.03,125.08,11555.0,102.2463,102.3117,102.2299,102.2708,11555.0
2019-09-20 15:10:00,125.04,125.23,125.0,125.21,9992.0,102.2381,102.3935,102.2054,102.3771,9992.0
2019-09-20 15:20:00,125.2,125.27,125.13,125.27,8439.0,102.3689,102.4262,102.3117,102.4262,8439.0
2019-09-20 15:30:00,125.28,125.31,125.11,125.11,28107.0,102.4344,102.4589,102.2954,102.2954,28107.0
2019-09-20 15:40:00,125.13,125.18,124.95,125.17,67884.0,102.3117,102.3526,102.1645,102.3444,67884.0
2019-09-20 15:50:00,125.17,125.34,125.03,125.03,148268.0,102.3444,102.4834,102.2299,102.2299,148268.0
2019-09-23 09:30:00,124.72,126.51,124.72,126.05,24767.0,101.9765,103.4401,101.9765,103.0639,24767.0
2019-09-23 09:40:00,125.95,126.13,125.67,126.0,5950.0,102.9822,103.1294,102.7532,103.0231,5950.0
2019-09-23 09:50:00,125.99,126.16,125.8,126.11,12561.0,103.0149,103.1539,102.8595,103.113,12561.0
2019-09-23 10:00:00,126.11,126.18,125.97,126.05,21709.0,103.113,103.1702,102.9985,103.0639,21709.0
2019-09-23 10:10:00,126.05,126.21,125.93,126.06,13939.0,103.0639,103.1948,102.9658,103.0721,13939.0
2019-09-23 10:20:00,126.05,126.13,125.84,125.85,15092.0,103.0639,103.1294,102.8922,102.9004,15092.0
2019-09-23 10:30:00,125.85,126.06,125.79,125.97,21168.0,102.9004,103.0721,102.8514,102.9985,21168.0
2019-09-23 10:40:00,125.95,126.07,125.81,125.92,7483.0,102.9822,103.0803,102.8677,102.9576,7483.0
2019-09-23 10:50:00,125.89,126.01,125.82,125.95,5414.0,102.9331,103.0312,102.8759,102.9822,5414.0
2019-09-23 11:00:00,125.95,125.99,125.81,125.85,11630.0,102.9822,103.0149,102.8677,102.9004,11630.0
2019-09-23 11:10:00,125.78,125.88,125.65,125.72,17908.0,102.8432,102.9249,102.7369,102.7941,17908.0
2019-09-23 11:20:00,125.72,125.72,125.57,125.67,27643.0,102.7941,102.7941,102.6715,102.7532,27643.0
2019-09-23 11:30:00,125.7,126.16,125.7,126.04,5836.0,102.7778,103.1539,102.7778,103.0558,5836.0
2019-09-23 11:40:00,126.05,126.1,125.96,126.06,16237.0,103.0639,103.1048,102.9904,103.0721,16237.0
2019-09-23 11:50:00,126.07,126.08,125.93,126.07,5977.0,103.0803,103.0885,102.9658,103.0803,5977.0
2019-09-23 12:00:00,126.07,126.43,126.04,126.4,10546.0,103.0803,103.3746,103.0558,103.3501,10546.0
2019-09-23 12:10:00,126.35,126.42,126.13,126.18,9876.0,103.3092,103.3665,103.1294,103.1702,9876.0
2019-09-23 12:20:00,126.15,126.24,126.08,126.17,8336.0,103.1457,103.2193,103.0885,103.1621,8336.0
2019-09-23 12:30:00,126.17,126.31,126.13,126.16,7138.0,103.1621,103.2765,103.1294,103.1539,7138.0
2019-09-23 12:40:00,126.13,126.21,126.13,126.14,4739.0,103.1294,103.1948,103.1294,103.1375,4739.0
2019-09-23 12:50:00,126.13,126.16,125.86,125.87,12666.0,103.1294,103.1539,102.9086,102.9168,12666.0
2019-09-23 13:00:00,125.87,125.9,125.64,125.75,36941.0,102.9168,102.9413,102.7287,102.8186,36941.0
2019-09-23 13:10:00,125.78,125.93,125.78,125.93,4548.0,102.8432,102.9658,102.8432,102.9658,4548.0
2019-09-23 13:20:00,125.93,126.01,125.93,125.98,3757.0,102.9658,103.0312,102.9658,103.0067,3757.0
2019-09-23 13:30:00,125.96,126.2,125.96,126.1,6342.0,102.9904,103.1866,102.9904,103.1048,6342.0
2019-09-23 13:40:00,126.14,126.31,126.13,126.25,6554.0,103.1375,103.2765,103.1294,103.2275,6554.0
2019-09-23 13:50:00,126.26,126.31,126.19,126.31,5657.0,103.2356,103.2765,103.1784,103.2765,5657.0
2019-09-23 14:00:00,126.32,126.41,126.32,126.33,6225.0,103.2847,103.3583,103.2847,103.2929,6225.0
2019-09-23 14:10:00,126.32,126.33,126.2,126.29,5821.0,103.2847,103.2929,103.1866,103.2602,5821.0
2019-09-23 14:20:00,126.31,126.4,126.2,126.2,6539.0,103.2765,103.3501,103.1866,103.1866,6539.0
2019-09-23 14:30:00,126.23,126.27,126.1,126.23,11926.0,103.2111,103.2438,103.1048,103.2111,11926.0
2019-09-23 14:40:00,126.21,126.24,126.0,126.14,23829.0,103.1948,103.2193,103.0231,103.1375,23829.0
2019-09-23 14:50:00,126.15,126.42,126.14,126.37,49333.0,103.1457,103.3665,103.1375,103.3256,49333.0
2019-09-23 15:00:00,126.39,126.44,126.28,126.36,29907.0,103.3419,103.3828,103.252,103.3174,29907.0
2019-09-23 15:10:00,126.34,126.34,126.14,126.32,71260.0,103.3011,103.3011,103.1375,103.2847,71260.0
2019-09-23 15:20:00,126.36,126.44,126.23,126.35,15005.0,103.3174,103.3828,103.2111,103.3092,15005.0
2019-09-23 15:30:00,126.33,126.44,126.28,126.43,19348.0,103.2929,103.3828,103.252,103.3746,19348.0
2019-09-23 15:40:00,126.41,126.67,126.4,126.65,33821.0,103.3583,103.5709,103.3501,103.5545,33821.0
2019-09-23 15:50:00,126.65,126.83,126.3,126.42,195965.0,103.5545,103.7017,103.2684,103.3665,195965.0
2019-09-24 09:30:00,126.97,127.24,126.53,127.2,47266.0,103.8162,104.0369,103.4564,104.0042,47266.0
2019-09-24 09:40:00,127.23,127.59,127.16,127.18,6129.0,104.0288,104.3231,103.9715,103.9879,6129.0
2019-09-24 09:50:00,127.11,127.18,126.83,127.13,9386.0,103.9306,103.9879,103.7017,103.947,9386.0
2019-09-24 10:00:00,127.1,127.44,127.1,127.25,19906.0,103.9225,104.2005,103.9225,104.0451,19906.0
2019-09-24 10:10:00,127.16,127.55,127.15,127.51,29578.0,103.9715,104.2904,103.9633,104.2577,29578.0
2019-09-24 10:20:00,127.48,127.49,126.99,127.17,24977.0,104.2332,104.2413,103.8325,103.9797,24977.0
2019-09-24 10:30:00,127.12,127.23,126.99,127.04,8097.0,103.9388,104.0288,103.8325,103.8734,8097.0
2019-09-24 10:40:00,127.0,127.33,126.98,127.33,9184.0,103.8407,104.1105,103.8243,104.1105,9184.0
2019-09-24 10:50:00,127.35,127.43,127.31,127.34,6467.0,104.1269,104.1923,104.0942,104.1187,6467.0
2019-09-24 11:00:00,127.29,127.39,127.27,127.35,10798.0,104.0778,104.1596,104.0615,104.1269,10798.0
2019-09-24 11:10:00,127.38,127.4,127.14,127.22,8738.0,104.1514,104.1678,103.9552,104.0206,8738.0
2019-09-24 11:20:00,127.21,127.36,127.18,127.29,23307.0,104.0124,104.1351,103.9879,104.0778,23307.0
2019-09-24 11:30:00,127.34,127.4,127.16,127.17,13775.0,104.1187,104.1678,103.9715,103.9797,13775.0
2019-09-24 11:40:00,127.14,127.18,126.87,126.99,6681.0,103.9552,103.9879,103.7344,103.8325,6681.0
2019-09-24 11:50:00,126.96,126.99,126.85,126.98,6868.0,103.808,103.8325,103.7181,103.8243,6868.0
2019-09-24 12:00:00,126.98,127.02,126.94,127.01,4259.0,103.8243,103.8571,103.7916,103.8489,4259.0
2019-09-24 12:10:00,127.0,127.26,126.96,127.13,14386.0,103.8407,104.0533,103.808,103.947,14386.0
2019-09-24 12:20:00,127.13,127.15,126.71,126.82,24651.0,103.947,103.9633,103.6036,103.6935,24651.0
2019-09-24 12:30:00,126.79,126.99,126.71,126.91,18601.0,103.669,103.8325,103.6036,103.7671,18601.0
2019-09-24 12:40:00,126.91,127.08,126.82,127.06,10054.0,103.7671,103.9061,103.6935,103.8898,10054.0
2019-09-24 12:50:00,127.07,127.16,127.0,127.1,12131.0,103.8979,103.9715,103.8407,103.9225,12131.0
2019-09-24 13:00:00,127.08,127.22,127.01,127.13,11688.0,103.9061,104.0206,103.8489,103.947,11688.0
2019-09-24 13:10:00,127.1,127.25,127.09,127.18,13309.0,103.9225,104.0451,103.9143,103.9879,13309.0
2019-09-24 13:20:00,127.17,127.27,127.09,127.27,7776.0,103.9797,104.0615,103.9143,104.0615,7776.0
2019-09-24 13:30:00,127.27,127.42,127.25,127.34,9255.0,104.0615,104.1841,104.0451,104.1187,9255.0
2019-09-24 13:40:00,127.39,127.51,127.3,127.49,11466.0,104.1596,104.2577,104.086,104.2413,11466.0
2019-09-24 13:50:00,127.55,127.71,127.51,127.65,7905.0,104.2904,104.4212,104.2577,104.3722,7905.0
2019-09-24 14:00:00,127.65,127.67,127.43,127.44,20109.0,104.3722,104.3885,104.1923,104.2005,20109.0
2019-09-24 14:10:00,127.44,127.95,127.34,127.88,26921.0,104.2005,104.6175,104.1187,104.5602,26921.0
2019-09-24 14:20:00,127.85,128.01,127.84,127.91,10696.0,104.5357,104.6665,104.5275,104.5848,10696.0
2019-09-24 14:30:00,127.91,128.04,127.78,127.9,30252.0,104.5848,104.691,104.4785,104.5766,30252.0
2019-09-24 14:40:00,127.87,127.87,127.56,127.8,13154.0,104.5521,104.5521,104.2986,104.4948,13154.0
2019-09-24 14:50:00,127.79,127.92,127.77,127.83,9685.0,104.4866,104.5929,104.4703,104.5193,9685.0
2019-09-24 15:00:00,127.83,127.83,127.57,127.71,13031.0,104.5193,104.5193,104.3068,104.4212,13031.0
2019-09-24 15:10:00,127.67,127.86,127.56,127.7,15867.0,104.3885,104.5439,104.2986,104.4131,15867.0
2019-09-24 15:20:00,127.69,127.69,127.34,127.44,18269.0,104.4049,104.4049,104.1187,104.2005,18269.0
2019-09-24 15:30:00,127.36,127.36,127.08,127.19,42827.0,104.1351,104.1351,103.9061,103.9961,42827.0
2019-09-24 15:40:00,127.19,127.54,127.17,127.52,23803.0,103.9961,104.2822,103.9797,104.2659,23803.0
2019-09-24 15:50:00,127.54,127.72,127.41,127.55,124153.0,104.2822,104.4294,104.1759,104.2904,124153.0
2019-09-25 09:30:00,127.68,127.68,126.83,127.11,11916.0,104.3967,104.3967,103.7017,103.9306,11916.0
2019-09-25 09:40:00,127.04,127.4,126.97,127.24,9769.0,103.8734,104.1678,103.8162,104.0369,9769.0
2019-09-25 09:50:00,127.35,127.64,127.32,127.54,15127.0,104.1269,104.364,104.1023,104.2822,15127.0
2019-09-25 10:00:00,127.48,127.73,127.45,127.68,11669.0,104.2332,104.4376,104.2086,104.3967,11669.0
2019-09-25 10:10:00,127.68,127.75,127.53,127.75,8604.0,104.3967,104.4539,104.2741,104.4539,8604.0
2019-09-25 10:20:00,127.75,127.83,127.64,127.83,12311.0,104.4539,104.5193,104.364,104.5193,12311.0
2019-09-25 10:30:00,127.86,127.93,127.72,127.76,5480.0,104.5439,104.6011,104.4294,104.4621,5480.0
2019-09-25 10:40:00,127.73,127.81,127.68,127.69,7984.0,104.4376,104.503,104.3967,104.4049,7984.0
2019-09-25 10:50:00,127.68,127.93,127.68,127.71,9589.0,104.3967,104.6011,104.3967,104.4212,9589.0
2019-09-25 11:00:00,127.72,127.75,127.49,127.49,4118.0,104.4294,104.4539,104.2413,104.2413,4118.0
2019-09-25 11:10:00,127.5,127.53,127.39,127.49,5681.0,104.2495,104.2741,104.1596,104.2413,5681.0
2019-09-25 11:20:00,127.48,127.49,127.01,127.03,9353.0,104.2332,104.2413,103.8489,103.8652,9353.0
2019-09-25 11:30:00,126.98,127.34,126.98,127.3,5623.0,103.8243,104.1187,103.8243,104.086,5623.0
2019-09-25 11:40:00,127.26,127.4,127.13,127.14,39441.0,104.0533,104.1678,103.947,103.9552,39441.0
2019-09-25 11:50:00,127.14,127.33,127.14,127.3,13885.0,103.9552,104.1105,103.9552,104.086,13885.0
2019-09-25 12:00:00,127.27,127.35,127.24,127.32,13696.0,104.0615,104.1269,104.0369,104.1023,13696.0
2019-09-25 12:10:00,127.33,127.34,127.18,127.26,20092.0,104.1105,104.1187,103.9879,104.0533,20092.0
2019-09-25 12:20:00,127.28,127.32,127.17,127.23,11594.0,104.0696,104.1023,103.9797,104.0288,11594.0
2019-09-25 12:30:00,127.23,127.42,127.22,127.42,12382.0,104.0288,104.1841,104.0206,104.1841,12382.0
2019-09-25 12:40:00,127.37,127.58,127.33,127.57,98205.0,104.1432,104.3149,104.1105,104.3068,98205.0
2019-09-25 12:50:00,127.59,127.74,127.58,127.66,10706.0,104.3231,104.4458,104.3149,104.3803,10706.0
2019-09-25 13:00:00,127.66,127.81,127.66,127.79,11837.0,104.3803,104.503,104.3803,104.4866,11837.0
2019-09-25 13:10:00,127.79,127.8,127.66,127.78,6598.0,104.4866,104.4948,104.3803,104.4785,6598.0
2019-09-25 13:20:00,127.79,127.81,127.45,127.6,38436.0,104.4866,104.503,104.2086,104.3313,38436.0
2019-09-25 13:30:00,127.56,127.62,127.44,127.49,8570.0,104.2986,104.3476,104.2005,104.2413,8570.0
2019-09-25 13:40:00,127.46,127.57,127.44,127.51,14828.0,104.2168,104.3068,104.2005,104.2577,14828.0
2019-09-25 13:50:00,127.52,127.66,127.51,127.54,6432.0,104.2659,104.3803,104.2577,104.2822,6432.0
2019-09-25 14:00:00,127.53,127.75,127.51,127.75,20822.0,104.2741,104.4539,104.2577,104.4539,20822.0
2019-09-25 14:10:00,127.71,127.91,127.7,127.91,6580.0,104.4212,104.5848,104.4131,104.5848,6580.0
2019-09-25 14:20:00,127.88,127.94,127.72,127.73,11848.0,104.5602,104.6093,104.4294,104.4376,11848.0
2019-09-25 14:30:00,127.73,127.78,127.68,127.73,10930.0,104.4376,104.4785,104.3967,104.4376,10930.0
2019-09-25 14:40:00,127.74,127.75,127.68,127.73,9103.0,104.4458,104.4539,104.3967,104.4376,9103.0
2019-09-25 14:50:00,127.75,127.85,127.72,127.84,5995.0,104.4539,104.5357,104.4294,104.5275,5995.0
2019-09-25 15:00:00,127.81,127.83,127.7,127.82,11498.0,104.503,104.5193,104.4131,104.5112,11498.0
2019-09-25 15:10:00,127.83,128.03,127.83,127.92,13549.0,104.5193,104.6829,104.5193,104.5929,13549.0
2019-09-25 15:20:00,127.9,128.02,127.85,128.02,18178.0,104.5766,104.6747,104.5357,104.6747,18178.0
2019-09-25 15:30:00,127.98,128.01,127.69,127.74,54705.0,104.642,104.6665,104.4049,104.4458,54705.0
2019-09-25 15:40:00,127.76,127.83,127.72,127.78,45796.0,104.4621,104.5193,104.4294,104.4785,45796.0
2019-09-25 15:50:00,127.77,127.82,127.61,127.68,153959.0,104.4703,104.5112,104.3395,104.3967,153959.0
2019-09-26 09:30:00,128.1,128.5,128.03,128.41,17478.0,104.7401,105.0672,104.6829,104.9936,17478.0
2019-09-26 09:40:00,128.36,128.74,128.28,128.49,5417.0,104.9527,105.2634,104.8873,105.059,5417.0
2019-09-26 09:50:00,128.46,128.57,127.78,128.14,21503.0,105.0345,105.1244,104.4785,104.7728,21503.0
2019-09-26 10:00:00,128.0,128.27,127.96,128.22,10809.0,104.6583,104.8791,104.6256,104.8382,10809.0
2019-09-26 10:10:00,128.22,128.55,128.14,128.51,11060.0,104.8382,105.108,104.7728,105.0753,11060.0
2019-09-26 10:20:00,128.53,128.71,128.48,128.54,9996.0,105.0917,105.2389,105.0508,105.0999,9996.0
2019-09-26 10:30:00,128.56,128.67,128.53,128.58,10220.0,105.1162,105.2062,105.0917,105.1326,10220.0
2019-09-26 10:40:00,128.58,128.58,128.48,128.53,6516.0,105.1326,105.1326,105.0508,105.0917,6516.0
2019-09-26 10:50:00,128.55,128.72,128.48,128.64,12981.0,105.108,105.247,105.0508,105.1816,12981.0
2019-09-26 11:00:00,128.59,128.6,128.44,128.52,5831.0,105.1408,105.1489,105.0181,105.0835,5831.0
2019-09-26 11:10:00,128.59,128.6,128.41,128.44,6232.0,105.1408,105.1489,104.9936,105.0181,6232.0
2019-09-26 11:20:00,128.47,128.5,128.28,128.32,3994.0,105.0426,105.0672,104.8873,104.92,3994.0
2019-09-26 11:30:00,128.34,128.4,128.25,128.3,4016.0,104.9363,104.9854,104.8628,104.9036,4016.0
2019-09-26 11:40:00,128.33,128.33,128.02,128.05,4764.0,104.9282,104.9282,104.6747,104.6992,4764.0
2019-09-26 11:50:00,128.05,128.07,127.98,128.05,4115.0,104.6992,104.7156,104.642,104.6992,4115.0
2019-09-26 12:00:00,128.02,128.37,128.01,128.37,5568.0,104.6747,104.9609,104.6665,104.9609,5568.0
2019-09-26 12:10:00,128.4,128.51,128.3,128.46,8267.0,104.9854,105.0753,104.9036,105.0345,8267.0
2019-09-26 12:20:00,128.48,128.58,128.38,128.51,6494.0,105.0508,105.1326,104.969,105.0753,6494.0
2019-09-26 12:30:00,128.53,128.6,128.5,128.59,7121.0,105.0917,105.1489,105.0672,105.1408,7121.0
2019-09-26 12:40:00,128.55,128.58,128.38,128.38,9101.0,105.108,105.1326,104.969,104.969,9101.0
2019-09-26 12:50:00,128.4,128.46,128.3,128.39,12507.0,104.9854,105.0345,104.9036,104.9772,12507.0
2019-09-26 13:00:00,128.39,128.48,128.28,128.41,6604.0,104.9772,105.0508,104.8873,104.9936,6604.0
2019-09-26 13:10:00,128.41,128.41,128.09,128.09,19891.0,104.9936,104.9936,104.7319,104.7319,19891.0
2019-09-26 13:20:00,128.11,128.11,127.88,128.08,17368.0,104.7483,104.7483,104.5602,104.7238,17368.0
2019-09-26 13:30:00,128.13,128.47,128.13,128.46,76221.0,104.7646,105.0426,104.7646,105.0345,76221.0
2019-09-26 13:40:00,128.42,128.61,128.42,128.55,3854.0,105.0018,105.1571,105.0018,105.108,3854.0
2019-09-26 13:50:00,128.54,128.68,128.52,128.53,6637.0,105.0999,105.2143,105.0835,105.0917,6637.0
2019-09-26 14:00:00,128.57,128.99,128.57,128.98,8426.0,105.1244,105.4678,105.1244,105.4596,8426.0
2019-09-26 14:10:00,129.02,129.05,128.78,128.88,18655.0,105.4923,105.5169,105.2961,105.3779,18655.0
2019-09-26 14:20:00,128.92,128.92,128.49,128.49,5512.0,105.4106,105.4106,105.059,105.059,5512.0
2019-09-26 14:30:00,128.49,128.55,128.42,128.47,4188.0,105.059,105.108,105.0018,105.0426,4188.0
2019-09-26 14:40:00,128.5,128.6,128.46,128.56,6435.0,105.0672,105.1489,105.0345,105.1162,6435.0
2019-09-26 14:50:00,128.54,128.56,128.46,128.47,5229.0,105.0999,105.1162,105.0345,105.0426,5229.0
2019-09-26 15:00:00,128.48,128.64,128.47,128.56,10814.0,105.0508,105.1816,105.0426,105.1162,10814.0
2019-09-26 15:10:00,128.57,128.57,128.5,128.57,4800.0,105.1244,105.1244,105.0672,105.1244,4800.0
2019-09-26 15:20:00,128.58,128.66,128.52,128.61,10504.0,105.1326,105.198,105.0835,105.1571,10504.0
2019-09-26 15:30:00,128.59,128.66,128.52,128.58,9339.0,105.1408,105.198,105.0835,105.1326,9339.0
2019-09-26 15:40:00,128.58,128.59,128.47,128.52,18983.0,105.1326,105.1408,105.0426,105.0835,18983.0
2019-09-26 15:50:00,128.53,128.65,128.37,128.63,112908.0,105.0917,105.1898,104.9609,105.1735,112908.0
2019-09-27 09:30:00,128.72,129.08,128.25,128.71,11971.0,105.247,105.5414,104.8628,105.2389,11971.0
2019-09-27 09:40:00,128.71,128.75,128.49,128.75,4182.0,105.2389,105.2716,105.059,105.2716,4182.0
2019-09-27 09:50:00,128.86,128.86,128.63,128.63,1530.0,105.3615,105.3615,105.1735,105.1735,1530.0
2019-09-27 10:00:00,128.56,128.82,128.54,128.66,4842.0,105.1162,105.3288,105.0999,105.198,4842.0
2019-09-27 10:10:00,128.72,129.04,128.65,128.92,7749.0,105.247,105.5087,105.1898,105.4106,7749.0
2019-09-27 10:20:00,128.96,129.23,128.93,129.2,17827.0,105.4433,105.664,105.4188,105.6395,17827.0
2019-09-27 10:30:00,129.19,129.3,129.0,129.12,9673.0,105.6313,105.7213,105.476,105.5741,9673.0
2019-09-27 10:40:00,129.16,129.35,129.13,129.28,5426.0,105.6068,105.7622,105.5823,105.7049,5426.0
2019-09-27 10:50:00,129.3,129.5,129.3,129.31,30157.0,105.7213,105.8848,105.7213,105.7295,30157.0
2019-09-27 11:00:00,129.3,129.38,129.11,129.22,9303.0,105.7213,105.7867,105.5659,105.6559,9303.0
2019-09-27 11:10:00,129.24,129.29,129.1,129.29,4889.0,105.6722,105.7131,105.5578,105.7131,4889.0
2019-09-27 11:20:00,129.33,129.37,129.18,129.2,6709.0,105.7458,105.7785,105.6232,105.6395,6709.0
2019-09-27 11:30:00,129.2,129.36,128.87,128.97,19818.0,105.6395,105.7703,105.3697,105.4515,19818.0
2019-09-27 11:40:00,128.98,129.27,128.98,129.27,15637.0,105.4596,105.6968,105.4596,105.6968,15637.0
2019-09-27 11:50:00,129.24,129.24,128.98,128.98,5555.0,105.6722,105.6722,105.4596,105.4596,5555.0
2019-09-27 12:00:00,128.97,129.02,128.84,128.95,6573.0,105.4515,105.4923,105.3452,105.4351,6573.0
2019-09-27 12:10:00,128.89,128.95,128.74,128.74,21108.0,105.386,105.4351,105.2634,105.2634,21108.0
2019-09-27 12:20:00,128.74,128.83,128.74,128.8,3114.0,105.2634,105.337,105.2634,105.3125,3114.0
2019-09-27 12:30:00,128.79,128.8,128.45,128.48,7708.0,105.3043,105.3125,105.0263,105.0508,7708.0
2019-09-27 12:40:00,128.51,128.51,128.27,128.28,5700.0,105.0753,105.0753,104.8791,104.8873,5700.0
2019-09-27 12:50:00,128.31,128.41,128.31,128.38,3604.0,104.9118,104.9936,104.9118,104.969,3604.0
2019-09-27 13:00:00,128.38,128.79,128.29,128.79,32162.0,104.969,105.3043,104.8955,105.3043,32162.0
2019-09-27 13:10:00,128.82,128.99,128.76,128.87,5692.0,105.3288,105.4678,105.2798,105.3697,5692.0
2019-09-27 13:20:00,128.89,128.89,128.64,128.69,4939.0,105.386,105.386,105.1816,105.2225,4939.0
2019-09-27 13:30:00,128.7,128.7,128.58,128.62,5289.0,105.2307,105.2307,105.1326,105.1653,5289.0
2019-09-27 13:40:00,128.65,128.7,128.59,128.6,7839.0,105.1898,105.2307,105.1408,105.1489,7839.0
2019-09-27 13:50:00,128.61,128.8,128.57,128.74,9128.0,105.1571,105.3125,105.1244,105.2634,9128.0
2019-09-27 14:00:00,128.75,128.75,128.55,128.63,9233.0,105.2716,105.2716,105.108,105.1735,9233.0
2019-09-27 14:10:00,128.61,128.69,128.55,128.66,12725.0,105.1571,105.2225,105.108,105.198,12725.0
2019-09-27 14:20:00,128.69,128.78,128.57,128.66,18638.0,105.2225,105.2961,105.1244,105.198,18638.0
2019-09-27 14:30:00,128.66,128.81,128.63,128.7,26858.0,105.198,105.3206,105.1735,105.2307,26858.0
2019-09-27 14:40:00,128.71,128.73,128.41,128.45,33909.0,105.2389,105.2552,104.9936,105.0263,33909.0
2019-09-27 14:50:00,128.45,128.54,128.38,128.49,15522.0,105.0263,105.0999,104.969,105.059,15522.0
2019-09-27 15:00:00,128.48,128.56,128.37,128.37,15909.0,105.0508,105.1162,104.9609,104.9609,15909.0
2019-09-27 15:10:00,128.38,128.54,128.38,128.48,19459.0,104.969,105.0999,104.969,105.0508,19459.0
2019-09-27 15:20:00,128.46,128.59,128.42,128.49,19860.0,105.0345,105.1408,105.0018,105.059,19860.0
2019-09-27 15:30:00,128.49,128.63,128.45,128.57,70397.0,105.059,105.1735,105.0263,105.1244,70397.0
2019-09-27 15:40:00,128.59,128.61,128.46,128.56,22604.0,105.1408,105.1571,105.0345,105.1162,22604.0
2019-09-27 15:50:00,128.56,128.93,128.56,128.89,183530.0,105.1162,105.4188,105.1162,105.386,183530.0
2019-09-30 09:30:00,128.87,129.18,128.65,129.03,20439.0,105.3697,105.6232,105.1898,105.5005,20439.0
2019-09-30 09:40:00,129.12,129.69,129.08,129.69,7283.0,105.5741,106.0402,105.5414,106.0402,7283.0
2019-09-30 09:50:00,129.76,129.85,129.52,129.59,8712.0,106.0974,106.171,105.9012,105.9584,8712.0
2019-09-30 10:00:00,129.6,129.68,129.43,129.55,9861.0,105.9666,106.032,105.8276,105.9257,9861.0
2019-09-30 10:10:00,129.39,129.5,128.95,128.95,7404.0,105.7949,105.8848,105.4351,105.4351,7404.0
2019-09-30 10:20:00,128.82,128.87,128.55,128.87,9993.0,105.3288,105.3697,105.108,105.3697,9993.0
2019-09-30 10:30:00,128.88,129.13,128.82,129.0,4193.0,105.3779,105.5823,105.3288,105.476,4193.0
2019-09-30 10:40:00,128.99,129.19,128.84,129.07,10442.0,105.4678,105.6313,105.3452,105.5332,10442.0
2019-09-30 10:50:00,129.07,129.39,129.07,129.39,7126.0,105.5332,105.7949,105.5332,105.7949,7126.0
2019-09-30 11:00:00,129.53,129.59,129.42,129.42,6351.0,105.9093,105.9584,105.8194,105.8194,6351.0
2019-09-30 11:10:00,129.45,129.49,129.26,129.34,5974.0,105.8439,105.8766,105.6886,105.754,5974.0
2019-09-30 11:20:00,129.37,129.5,129.36,129.46,6789.0,105.7785,105.8848,105.7703,105.8521,6789.0
2019-09-30 11:30:00,129.47,129.49,129.22,129.22,6845.0,105.8603,105.8766,105.6559,105.6559,6845.0
2019-09-30 11:40:00,129.28,129.47,129.21,129.44,6751.0,105.7049,105.8603,105.6477,105.8358,6751.0
2019-09-30 11:50:00,129.5,129.54,129.41,129.47,7696.0,105.8848,105.9175,105.8112,105.8603,7696.0
2019-09-30 12:00:00,129.5,129.61,129.5,129.56,10847.0,105.8848,105.9747,105.8848,105.9339,10847.0
2019-09-30 12:10:00,129.55,129.63,129.5,129.5,11812.0,105.9257,105.9911,105.8848,105.8848,11812.0
2019-09-30 12:20:00,129.53,129.66,129.5,129.62,6083.0,105.9093,106.0156,105.8848,105.9829,6083.0
2019-09-30 12:30:00,129.61,129.67,129.54,129.67,4703.0,105.9747,106.0238,105.9175,106.0238,4703.0
2019-09-30 12:40:00,129.66,129.79,129.65,129.77,6320.0,106.0156,106.1219,106.0075,106.1056,6320.0
2019-09-30 12:50:00,129.75,129.88,129.73,129.87,10175.0,106.0892,106.1955,106.0729,106.1873,10175.0
2019-09-30 13:00:00,129.88,129.89,129.83,129.85,4644.0,106.1955,106.2037,106.1546,106.171,4644.0
2019-09-30 13:10:00,129.8,129.83,129.72,129.81,12212.0,106.1301,106.1546,106.0647,106.1383,12212.0
2019-09-30 13:20:00,129.81,129.83,129.75,129.8,4378.0,106.1383,106.1546,106.0892,106.1301,4378.0
2019-09-30 13:30:00,129.8,129.83,129.65,129.71,5652.0,106.1301,106.1546,106.0075,106.0565,5652.0
2019-09-30 13:40:00,129.69,129.78,129.67,129.74,6467.0,106.0402,106.1137,106.0238,106.081,6467.0
2019-09-30 13:50:00,129.74,129.88,129.69,129.74,7731.0,106.081,106.1955,106.0402,106.081,7731.0
2019-09-30 14:00:00,129.71,129.81,129.64,129.79,6277.0,106.0565,106.1383,105.9993,106.1219,6277.0
2019-09-30 14:10:00,129.76,129.89,129.73,129.89,6819.0,106.0974,106.2037,106.0729,106.2037,6819.0
2019-09-30 14:20:00,129.94,130.08,129.92,130.07,19625.0,106.2446,106.359,106.2282,106.3509,19625.0
2019-09-30 14:30:00,130.09,130.1,129.87,129.94,6866.0,106.3672,106.3754,106.1873,106.2446,6866.0
2019-09-30 14:40:00,129.96,130.0,129.87,129.99,25818.0,106.2609,106.2936,106.1873,106.2855,25818.0
2019-09-30 14:50:00,129.97,129.98,129.78,129.81,11588.0,106.2691,106.2773,106.1137,106.1383,11588.0
2019-09-30 15:00:00,129.83,129.9,129.8,129.84,6375.0,106.1546,106.2119,106.1301,106.1628,6375.0
2019-09-30 15:10:00,129.86,129.95,129.8,129.94,10822.0,106.1792,106.2527,106.1301,106.2446,10822.0
2019-09-30 15:20:00,129.92,129.92,129.71,129.75,14860.0,106.2282,106.2282,106.0565,106.0892,14860.0
2019-09-30 15:30:00,129.74,129.84,129.6,129.84,24719.0,106.081,106.1628,105.9666,106.1628,24719.0
2019-09-30 15:40:00,129.86,130.04,129.78,129.89,39217.0,106.1792,106.3263,106.1137,106.2037,39217.0
2019-09-30 15:50:00,129.9,130.09,129.64,129.82,105634.0,106.2119,106.3672,105.9993,106.1465,105634.0
2019-10-01 09:30:00,129.61,129.8,128.86,129.03,24397.0,105.9747,106.1301,105.3615,105.5005,24397.0
2019-10-01 09:40:00,129.04,129.1,128.86,129.0,30731.0,105.5087,105.5578,105.3615,105.476,30731.0
2019-10-01 09:50:00,129.01,129.12,129.0,129.1,17624.0,105.4842,105.5741,105.476,105.5578,17624.0
2019-10-01 10:00:00,129.03,129.22,129.0,129.14,41910.0,105.5005,105.6559,105.476,105.5905,41910.0
2019-10-01 10:10:00,129.16,129.46,129.12,129.38,10584.0,105.6068,105.8521,105.5741,105.7867,10584.0
2019-10-01 10:20:00,129.49,129.6,129.38,129.59,10691.0,105.8766,105.9666,105.7867,105.9584,10691.0
2019-10-01 10:30:00,129.7,129.86,129.57,129.8,18078.0,106.0483,106.1792,105.942,106.1301,18078.0
2019-10-01 10:40:00,129.78,129.79,129.6,129.62,9205.0,106.1137,106.1219,105.9666,105.9829,9205.0
2019-10-01 10:50:00,129.61,129.72,129.6,129.62,7970.0,105.9747,106.0647,105.9666,105.9829,7970.0
2019-10-01 11:00:00,129.6,129.75,129.58,129.75,19321.0,105.9666,106.0892,105.9502,106.0892,19321.0
2019-10-01 11:10:00,129.78,129.8,129.59,129.6,31231.0,106.1137,106.1301,105.9584,105.9666,31231.0
2019-10-01 11:20:00,129.6,129.8,129.6,129.75,4715.0,105.9666,106.1301,105.9666,106.0892,4715.0
2019-10-01 11:30:00,129.68,129.77,129.57,129.6,9166.0,106.032,106.1056,105.942,105.9666,9166.0
2019-10-01 11:40:00,129.56,129.56,129.03,129.03,7915.0,105.9339,105.9339,105.5005,105.5005,7915.0
2019-10-01 11:50:00,129.0,129.02,128.88,128.88,7848.0,105.476,105.4923,105.3779,105.3779,7848.0
2019-10-01 12:00:00,128.88,128.9,128.66,128.69,14537.0,105.3779,105.3942,105.198,105.2225,14537.0
2019-10-01 12:10:00,128.67,128.67,128.53,128.56,14293.0,105.2062,105.2062,105.0917,105.1162,14293.0
2019-10-01 12:20:00,128.56,129.06,128.56,129.05,8564.0,105.1162,105.525,105.1162,105.5169,8564.0
2019-10-01 12:30:00,129.08,129.08,129.0,129.0,6698.0,105.5414,105.5414,105.476,105.476,6698.0
2019-10-01 12:40:00,129.01,129.1,129.0,129.03,4223.0,105.4842,105.5578,105.476,105.5005,4223.0
2019-10-01 12:50:00,129.05,129.12,129.0,129.09,8346.0,105.5169,105.5741,105.476,105.5496,8346.0
2019-10-01 13:00:00,129.01,129.01,128.84,128.84,3652.0,105.4842,105.4842,105.3452,105.3452,3652.0
2019-10-01 13:10:00,128.77,128.77,128.56,128.67,13729.0,105.2879,105.2879,105.1162,105.2062,13729.0
2019-10-01 13:20:00,128.68,128.79,128.66,128.76,5525.0,105.2143,105.3043,105.198,105.2798,5525.0
2019-10-01 13:30:00,128.8,128.8,128.63,128.67,8984.0,105.3125,105.3125,105.1735,105.2062,8984.0
2019-10-01 13:40:00,128.67,128.79,128.61,128.79,6488.0,105.2062,105.3043,105.1571,105.3043,6488.0
2019-10-01 13:50:00,128.81,128.93,128.74,128.74,5244.0,105.3206,105.4188,105.2634,105.2634,5244.0
2019-10-01 14:00:00,128.83,128.92,128.71,128.76,4185.0,105.337,105.4106,105.2389,105.2798,4185.0
2019-10-01 14:10:00,128.76,128.95,128.7,128.87,9003.0,105.2798,105.4351,105.2307,105.3697,9003.0
2019-10-01 14:20:00,128.86,128.89,128.74,128.87,6728.0,105.3615,105.386,105.2634,105.3697,6728.0
2019-10-01 14:30:00,128.87,129.11,128.87,129.11,5730.0,105.3697,105.5659,105.3697,105.5659,5730.0
2019-10-01 14:40:00,129.13,129.14,129.0,129.01,5682.0,105.5823,105.5905,105.476,105.4842,5682.0
2019-10-01 14:50:00,129.0,129.09,129.0,129.04,8101.0,105.476,105.5496,105.476,105.5087,8101.0
2019-10-01 15:00:00,129.04,129.11,129.0,129.03,12485.0,105.5087,105.5659,105.476,105.5005,12485.0
2019-10-01 15:10:00,129.02,129.13,129.0,129.02,24798.0,105.4923,105.5823,105.476,105.4923,24798.0
2019-10-01 15:20:00,129.05,129.11,129.0,129.1,8353.0,105.5169,105.5659,105.476,105.5578,8353.0
2019-10-01 15:30:00,129.11,129.13,128.99,129.05,15830.0,105.5659,105.5823,105.4678,105.5169,15830.0
2019-10-01 15:40:00,129.06,129.06,128.99,129.02,51233.0,105.525,105.525,105.4678,105.4923,51233.0
2019-10-01 15:50:00,129.03,129.21,129.0,129.04,63869.0,105.5005,105.6477,105.476,105.5087,63869.0
2019-10-02 09:30:00,129.39,129.87,128.73,128.73,29827.0,105.7949,106.1873,105.2552,105.2552,29827.0
2019-10-02 09:40:00,128.89,129.04,128.61,128.66,14152.0,105.386,105.5087,105.1571,105.198,14152.0
2019-10-02 09:50:00,128.54,128.59,128.31,128.55,6086.0,105.0999,105.1408,104.9118,105.108,6086.0
2019-10-02 10:00:00,128.53,128.58,128.24,128.5,9216.0,105.0917,105.1326,104.8546,105.0672,9216.0
2019-10-02 10:10:00,128.42,129.08,128.33,129.08,39310.0,105.0018,105.5414,104.9282,105.5414,39310.0
2019-10-02 10:20:00,128.98,129.14,128.98,129.04,34488.0,105.4596,105.5905,105.4596,105.5087,34488.0
2019-10-02 10:30:00,129.08,129.13,129.0,129.09,17944.0,105.5414,105.5823,105.476,105.5496,17944.0
2019-10-02 10:40:00,129.11,129.19,129.0,129.04,22984.0,105.5659,105.6313,105.476,105.5087,22984.0
2019-10-02 10:50:00,129.05,129.18,128.94,129.01,39276.0,105.5169,105.6232,105.4269,105.4842,39276.0
2019-10-02 11:00:00,129.0,129.06,129.0,129.02,20349.0,105.476,105.525,105.476,105.4923,20349.0
2019-10-02 11:10:00,129.02,129.12,129.0,129.08,28258.0,105.4923,105.5741,105.476,105.5414,28258.0
2019-10-02 11:20:00,129.12,129.13,129.08,129.12,23340.0,105.5741,105.5823,105.5414,105.5741,23340.0
2019-10-02 11:30:00,129.1,129.12,128.6,128.62,56557.0,105.5578,105.5741,105.1489,105.1653,56557.0
2019-10-02 11:40:00,128.69,128.7,128.6,128.64,7368.0,105.2225,105.2307,105.1489,105.1816,7368.0
2019-10-02 11:50:00,128.63,128.73,128.6,128.7,32787.0,105.1735,105.2552,105.1489,105.2307,32787.0
2019-10-02 12:00:00,128.72,128.72,128.6,128.62,21451.0,105.247,105.247,105.1489,105.1653,21451.0
2019-10-02 12:10:00,128.61,128.64,127.83,127.83,16109.0,105.1571,105.1816,104.5193,104.5193,16109.0
2019-10-02 12:20:00,127.88,127.88,127.5,127.64,6907.0,104.5602,104.5602,104.2495,104.364,6907.0
2019-10-02 12:30:00,127.62,127.93,127.25,127.25,39669.0,104.3476,104.6011,104.0451,104.0451,39669.0
2019-10-02 12:40:00,127.23,127.33,126.9,126.97,17628.0,104.0288,104.1105,103.7589,103.8162,17628.0
2019-10-02 12:50:00,126.99,127.02,126.76,126.78,8349.0,103.8325,103.8571,103.6445,103.6608,8349.0
2019-10-02 13:00:00,126.8,126.88,126.32,126.33,22883.0,103.6772,103.7426,103.2847,103.2929,22883.0
2019-10-02 13:10:00,126.32,126.6,126.2,126.2,12599.0,103.2847,103.5136,103.1866,103.1866,12599.0
2019-10-02 13:20:00,126.2,127.07,126.16,127.04,68610.0,103.1866,103.8979,103.1539,103.8734,68610.0
2019-10-02 13:30:00,127.04,127.1,127.0,127.01,34202.0,103.8734,103.9225,103.8407,103.8489,34202.0
2019-10-02 13:40:00,127.02,127.05,127.0,127.02,26211.0,103.8571,103.8816,103.8407,103.8571,26211.0
2019-10-02 13:50:00,127.0,127.31,127.0,127.31,14115.0,103.8407,104.0942,103.8407,104.0942,14115.0
2019-10-02 14:00:00,127.26,127.27,127.0,127.23,21581.0,104.0533,104.0615,103.8407,104.0288,21581.0
2019-10-02 14:10:00,127.22,127.32,127.21,127.22,8238.0,104.0206,104.1023,104.0124,104.0206,8238.0
2019-10-02 14:20:00,127.23,127.59,127.2,127.51,48304.0,104.0288,104.3231,104.0042,104.2577,48304.0
2019-10-02 14:30:00,127.51,127.51,127.1,127.33,13091.0,104.2577,104.2577,103.9225,104.1105,13091.0
2019-10-02 14:40:00,127.33,127.42,127.25,127.39,9443.0,104.1105,104.1841,104.0451,104.1596,9443.0
2019-10-02 14:50:00,127.34,127.4,127.24,127.37,6594.0,104.1187,104.1678,104.0369,104.1432,6594.0
2019-10-02 15:00:00,127.4,127.43,127.25,127.32,7687.0,104.1678,104.1923,104.0451,104.1023,7687.0
2019-10-02 15:10:00,127.32,127.53,127.32,127.44,7975.0,104.1023,104.2741,104.1023,104.2005,7975.0
2019-10-02 15:20:00,127.45,127.68,127.39,127.42,23267.0,104.2086,104.3967,104.1596,104.1841,23267.0
2019-10-02 15:30:00,127.38,127.43,127.28,127.38,8758.0,104.1514,104.1923,104.0696,104.1514,8758.0
2019-10-02 15:40:00,127.38,127.45,127.12,127.12,16725.0,104.1514,104.2086,103.9388,103.9388,16725.0
2019-10-02 15:50:00,127.15,127.68,127.09,127.64,105931.0,103.9633,104.3967,103.9143,104.364,105931.0
2019-10-03 09:30:00,127.82,128.57,127.82,128.24,14475.0,104.5112,105.1244,104.5112,104.8546,14475.0
2019-10-03 09:40:00,128.38,128.99,128.38,128.99,4463.0,104.969,105.4678,104.969,105.4678,4463.0
2019-10-03 09:50:00,129.05,129.16,129.0,129.01,9942.0,105.5169,105.6068,105.476,105.4842,9942.0
2019-10-03 10:00:00,129.01,129.12,128.93,129.07,120882.0,105.4842,105.5741,105.4188,105.5332,120882.0
2019-10-03 10:10:00,129.03,129.03,128.2,128.51,22094.0,105.5005,105.5005,104.8219,105.0753,22094.0
2019-10-03 10:20:00,128.67,129.83,128.66,129.73,15814.0,105.2062,106.1546,105.198,106.0729,15814.0
2019-10-03 10:30:00,129.73,130.48,129.73,130.38,51251.0,106.0729,106.6861,106.0729,106.6043,51251.0
2019-10-03 10:40:00,130.44,130.67,129.37,129.37,57529.0,106.6534,106.8415,105.7785,105.7785,57529.0
2019-10-03 10:50:00,129.27,129.37,128.83,129.16,15483.0,105.6968,105.7785,105.337,105.6068,15483.0
2019-10-03 11:00:00,129.1,129.28,128.86,128.9,92723.0,105.5578,105.7049,105.3615,105.3942,92723.0
2019-10-03 11:10:00,128.8,129.0,128.6,128.83,39224.0,105.3125,105.476,105.1489,105.337,39224.0
2019-10-03 11:20:00,128.8,129.1,128.67,128.89,22981.0,105.3125,105.5578,105.2062,105.386,22981.0
2019-10-03 11:30:00,128.81,128.85,128.47,128.53,19932.0,105.3206,105.3533,105.0426,105.0917,19932.0
2019-10-03 11:40:00,128.53,129.2,128.47,129.14,43364.0,105.0917,105.6395,105.0426,105.5905,43364.0
2019-10-03 11:50:00,129.14,129.2,129.0,129.02,25921.0,105.5905,105.6395,105.476,105.4923,25921.0
2019-10-03 12:00:00,129.05,129.38,129.0,129.33,33145.0,105.5169,105.7867,105.476,105.7458,33145.0
2019-10-03 12:10:00,129.31,129.52,129.16,129.17,11365.0,105.7295,105.9012,105.6068,105.615,11365.0
2019-10-03 12:20:00,129.1,129.71,129.05,129.66,36437.0,105.5578,106.0565,105.5169,106.0156,36437.0
2019-10-03 12:30:00,129.69,129.82,129.58,129.82,9500.0,106.0402,106.1465,105.9502,106.1465,9500.0
2019-10-03 12:40:00,129.84,129.97,129.78,129.83,10598.0,106.1628,106.2691,106.1137,106.1546,10598.0
2019-10-03 12:50:00,129.85,129.93,129.74,129.92,9784.0,106.171,106.2364,106.081,106.2282,9784.0
2019-10-03 13:00:00,129.91,129.92,129.8,129.88,11020.0,106.22,106.2282,106.1301,106.1955,11020.0
2019-10-03 13:10:00,129.88,129.92,129.66,129.7,31368.0,106.1955,106.2282,106.0156,106.0483,31368.0
2019-10-03 13:20:00,129.7,129.77,129.6,129.69,9713.0,106.0483,106.1056,105.9666,106.0402,9713.0
2019-10-03 13:30:00,129.7,129.73,129.52,129.52,9447.0,106.0483,106.0729,105.9012,105.9012,9447.0
2019-10-03 13:40:00,129.51,129.71,129.45,129.68,10534.0,105.893,106.0565,105.8439,106.032,10534.0
2019-10-03 13:50:00,129.67,129.74,129.6,129.66,6263.0,106.0238,106.081,105.9666,106.0156,6263.0
2019-10-03 14:00:00,129.67,129.71,129.6,129.71,6353.0,106.0238,106.0565,105.9666,106.0565,6353.0
2019-10-03 14:10:00,129.71,129.79,129.56,129.58,10051.0,106.0565,106.1219,105.9339,105.9502,10051.0
2019-10-03 14:20:00,129.54,129.58,129.42,129.5,9133.0,105.9175,105.9502,105.8194,105.8848,9133.0
2019-10-03 14:30:00,129.5,129.57,129.45,129.5,5302.0,105.8848,105.942,105.8439,105.8848,5302.0
2019-10-03 14:40:00,129.44,129.56,129.42,129.52,9174.0,105.8358,105.9339,105.8194,105.9012,9174.0
2019-10-03 14:50:00,129.5,129.52,129.42,129.49,6244.0,105.8848,105.9012,105.8194,105.8766,6244.0
2019-10-03 15:00:00,129.45,129.49,129.29,129.37,20074.0,105.8439,105.8766,105.7131,105.7785,20074.0
2019-10-03 15:10:00,129.4,129.53,129.36,129.45,10560.0,105.803,105.9093,105.7703,105.8439,10560.0
2019-10-03 15:20:00,129.41,129.46,129.32,129.41,9371.0,105.8112,105.8521,105.7376,105.8112,9371.0
2019-10-03 15:30:00,129.4,129.5,129.39,129.49,21666.0,105.803,105.8848,105.7949,105.8766,21666.0
2019-10-03 15:40:00,129.5,129.53,129.29,129.38,27203.0,105.8848,105.9093,105.7131,105.7867,27203.0
2019-10-03 15:50:00,129.34,129.73,129.26,129.71,129950.0,105.754,106.0729,105.6886,106.0565,129950.0
2019-10-04 09:30:00,129.89,130.16,129.55,129.64,31092.0,106.2037,106.4245,105.9257,105.9993,31092.0
2019-10-04 09:40:00,129.68,129.69,129.27,129.27,14156.0,106.032,106.0402,105.6968,105.6968,14156.0
2019-10-04 09:50:00,129.3,129.47,129.25,129.41,19305.0,105.7213,105.8603,105.6804,105.8112,19305.0
2019-10-04 10:00:00,129.41,129.66,129.36,129.38,18511.0,105.8112,106.0156,105.7703,105.7867,18511.0
2019-10-04 10:10:00,129.38,129.57,129.34,129.53,16249.0,105.7867,105.942,105.754,105.9093,16249.0
2019-10-04 10:20:00,129.48,129.55,129.4,129.44,16060.0,105.8685,105.9257,105.803,105.8358,16060.0
2019-10-04 10:30:00,129.46,129.54,129.33,129.45,24881.0,105.8521,105.9175,105.7458,105.8439,24881.0
2019-10-04 10:40:00,129.4,129.61,129.37,129.57,9645.0,105.803,105.9747,105.7785,105.942,9645.0
2019-10-04 10:50:00,129.55,129.76,129.44,129.7,5084.0,105.9257,106.0974,105.8358,106.0483,5084.0
2019-10-04 11:00:00,129.66,129.88,129.66,129.76,22145.0,106.0156,106.1955,106.0156,106.0974,22145.0
2019-10-04 11:10:00,129.74,129.97,129.67,129.97,37699.0,106.081,106.2691,106.0238,106.2691,37699.0
2019-10-04 11:20:00,129.91,130.0,129.8,129.97,18365.0,106.22,106.2936,106.1301,106.2691,18365.0
2019-10-04 11:30:00,129.99,130.08,129.88,130.06,7290.0,106.2855,106.359,106.1955,106.3427,7290.0
2019-10-04 11:40:00,130.0,130.14,129.98,130.13,4291.0,106.2936,106.4081,106.2773,106.3999,4291.0
2019-10-04 11:50:00,130.14,130.32,130.14,130.19,3639.0,106.4081,106.5553,106.4081,106.449,3639.0
2019-10-04 12:00:00,130.19,130.21,129.94,130.01,9898.0,106.449,106.4653,106.2446,106.3018,9898.0
2019-10-04 12:10:00,130.03,130.03,129.8,129.95,10484.0,106.3182,106.3182,106.1301,106.2527,10484.0
2019-10-04 12:20:00,129.91,130.01,129.87,129.97,9584.0,106.22,106.3018,106.1873,106.2691,9584.0
2019-10-04 12:30:00,129.9,130.01,129.89,129.96,6955.0,106.2119,106.3018,106.2037,106.2609,6955.0
2019-10-04 12:40:00,129.97,130.18,129.91,130.18,6016.0,106.2691,106.4408,106.22,106.4408,6016.0
2019-10-04 12:50:00,130.2,130.26,130.06,130.14,6711.0,106.4572,106.5062,106.3427,106.4081,6711.0
2019-10-04 13:00:00,130.1,130.15,129.81,129.83,18752.0,106.3754,106.4163,106.1383,106.1546,18752.0
2019-10-04 13:10:00,129.73,130.06,129.73,130.06,22060.0,106.0729,106.3427,106.0729,106.3427,22060.0
2019-10-04 13:20:00,130.1,130.17,130.05,130.06,5654.0,106.3754,106.4326,106.3345,106.3427,5654.0
2019-10-04 13:30:00,130.12,130.14,129.95,129.98,14042.0,106.3917,106.4081,106.2527,106.2773,14042.0
2019-10-04 13:40:00,129.99,130.03,129.87,129.95,7527.0,106.2855,106.3182,106.1873,106.2527,7527.0
2019-10-04 13:50:00,129.95,130.08,129.84,129.99,8437.0,106.2527,106.359,106.1628,106.2855,8437.0
2019-10-04 14:00:00,129.98,130.13,129.94,130.13,5716.0,106.2773,106.3999,106.2446,106.3999,5716.0
2019-10-04 14:10:00,130.13,130.13,130.03,130.09,14182.0,106.3999,106.3999,106.3182,106.3672,14182.0
2019-10-04 14:20:00,130.11,130.31,130.11,130.24,14735.0,106.3836,106.5471,106.3836,106.4899,14735.0
2019-10-04 14:30:00,130.24,130.33,130.2,130.28,9603.0,106.4899,106.5635,106.4572,106.5226,9603.0
2019-10-04 14:40:00,130.32,130.37,130.24,130.26,10907.0,106.5553,106.5962,106.4899,106.5062,10907.0
2019-10-04 14:50:00,130.21,130.28,130.11,130.18,16800.0,106.4653,106.5226,106.3836,106.4408,16800.0
2019-10-04 15:00:00,130.19,130.19,130.04,130.1,8095.0,106.449,106.449,106.3263,106.3754,8095.0
2019-10-04 15:10:00,130.16,130.21,130.08,130.11,7609.0,106.4245,106.4653,106.359,106.3836,7609.0
2019-10-04 15:20:00,130.12,130.13,129.87,129.99,11710.0,106.3917,106.3999,106.1873,106.2855,11710.0
2019-10-04 15:30:00,130.01,130.12,129.99,130.0,26252.0,106.3018,106.3917,106.2855,106.2936,26252.0
2019-10-04 15:40:00,130.0,130.03,129.92,129.98,54917.0,106.2936,106.3182,106.2282,106.2773,54917.0
2019-10-04 15:50:00,129.99,130.3,129.89,130.23,112044.0,106.2855,106.5389,106.2037,106.4817,112044.0
2019-10-07 09:30:00,129.67,130.08,128.95,129.0,19498.0,106.0238,106.359,105.4351,105.476,19498.0
2019-10-07 09:40:00,128.84,129.25,128.78,128.79,10901.0,105.3452,105.6804,105.2961,105.3043,10901.0
2019-10-07 09:50:00,128.77,128.78,128.48,128.65,37191.0,105.2879,105.2961,105.0508,105.1898,37191.0
2019-10-07 10:00:00,128.65,128.73,128.33,128.35,30637.0,105.1898,105.2552,104.9282,104.9445,30637.0
2019-10-07 10:10:00,128.32,128.37,127.88,127.9,21246.0,104.92,104.9609,104.5602,104.5766,21246.0
2019-10-07 10:20:00,127.88,128.56,127.88,128.31,12952.0,104.5602,105.1162,104.5602,104.9118,12952.0
2019-10-07 10:30:00,128.32,128.88,128.31,128.78,12085.0,104.92,105.3779,104.9118,105.2961,12085.0
2019-10-07 10:40:00,128.85,129.04,128.75,129.03,26967.0,105.3533,105.5087,105.2716,105.5005,26967.0
2019-10-07 10:50:00,128.91,128.97,128.55,128.58,56109.0,105.4024,105.4515,105.108,105.1326,56109.0
2019-10-07 11:00:00,128.55,128.59,128.1,128.41,42913.0,105.108,105.1408,104.7401,104.9936,42913.0
2019-10-07 11:10:00,128.47,128.47,128.08,128.28,7582.0,105.0426,105.0426,104.7238,104.8873,7582.0
2019-10-07 11:20:00,128.25,128.47,128.13,128.44,10846.0,104.8628,105.0426,104.7646,105.0181,10846.0
2019-10-07 11:30:00,128.46,128.6,128.22,128.54,12102.0,105.0345,105.1489,104.8382,105.0999,12102.0
2019-10-07 11:40:00,128.52,128.71,128.5,128.53,8390.0,105.0835,105.2389,105.0672,105.0917,8390.0
2019-10-07 11:50:00,128.53,128.69,128.51,128.62,7618.0,105.0917,105.2225,105.0753,105.1653,7618.0
2019-10-07 12:00:00,128.63,129.0,128.56,128.94,12462.0,105.1735,105.476,105.1162,105.4269,12462.0
2019-10-07 12:10:00,128.95,129.02,128.7,128.71,6475.0,105.4351,105.4923,105.2307,105.2389,6475.0
2019-10-07 12:20:00,128.74,128.98,128.73,128.73,20584.0,105.2634,105.4596,105.2552,105.2552,20584.0
2019-10-07 12:30:00,128.7,128.71,128.58,128.62,4126.0,105.2307,105.2389,105.1326,105.1653,4126.0
2019-10-07 12:40:00,128.66,128.73,128.58,128.7,7493.0,105.198,105.2552,105.1326,105.2307,7493.0
2019-10-07 12:50:00,128.79,128.79,128.58,128.63,5822.0,105.3043,105.3043,105.1326,105.1735,5822.0
2019-10-07 13:00:00,128.61,128.69,128.47,128.48,10785.0,105.1571,105.2225,105.0426,105.0508,10785.0
2019-10-07 13:10:00,128.46,128.49,128.29,128.31,8705.0,105.0345,105.059,104.8955,104.9118,8705.0
2019-10-07 13:20:00,128.28,128.34,128.23,128.25,11117.0,104.8873,104.9363,104.8464,104.8628,11117.0
2019-10-07 13:30:00,128.23,128.45,128.16,128.21,18357.0,104.8464,105.0263,104.7892,104.83,18357.0
2019-10-07 13:40:00,128.2,128.46,128.2,128.39,9010.0,104.8219,105.0345,104.8219,104.9772,9010.0
2019-10-07 13:50:00,128.42,128.63,128.4,128.51,7727.0,105.0018,105.1735,104.9854,105.0753,7727.0
2019-10-07 14:00:00,128.5,128.53,128.21,128.23,11495.0,105.0672,105.0917,104.83,104.8464,11495.0
2019-10-07 14:10:00,128.19,128.19,127.97,128.1,12331.0,104.8137,104.8137,104.6338,104.7401,12331.0
2019-10-07 14:20:00,128.07,128.11,127.97,128.08,10557.0,104.7156,104.7483,104.6338,104.7238,10557.0
2019-10-07 14:30:00,128.06,128.08,127.95,128.07,19139.0,104.7074,104.7238,104.6175,104.7156,19139.0
2019-10-07 14:40:00,128.06,128.24,128.02,128.16,26844.0,104.7074,104.8546,104.6747,104.7892,26844.0
2019-10-07 14:50:00,128.14,128.19,128.04,128.19,17918.0,104.7728,104.8137,104.691,104.8137,17918.0
2019-10-07 15:00:00,128.12,128.4,128.12,128.4,11207.0,104.7565,104.9854,104.7565,104.9854,11207.0
2019-10-07 15:10:00,128.37,128.42,128.23,128.26,17482.0,104.9609,105.0018,104.8464,104.8709,17482.0
2019-10-07 15:20:00,128.26,128.26,128.07,128.17,11145.0,104.8709,104.8709,104.7156,104.7973,11145.0
2019-10-07 15:30:00,128.18,128.19,128.01,128.11,17647.0,104.8055,104.8137,104.6665,104.7483,17647.0
2019-10-07 15:40:00,128.09,128.13,127.96,128.01,22025.0,104.7319,104.7646,104.6256,104.6665,22025.0
2019-10-07 15:50:00,128.0,128.53,127.95,128.21,208298.0,104.6583,105.0917,104.6175,104.83,208298.0
2019-10-08 09:30:00,128.56,129.28,127.73,128.14,14224.0,105.1162,105.7049,104.4376,104.7728,14224.0
2019-10-08 09:40:00,128.0,128.1,127.78,127.81,3070.0,104.6583,104.7401,104.4785,104.503,3070.0
2019-10-08 09:50:00,127.77,128.06,127.65,127.95,9710.0,104.4703,104.7074,104.3722,104.6175,9710.0
2019-10-08 10:00:00,127.93,128.07,127.84,127.88,2262.0,104.6011,104.7156,104.5275,104.5602,2262.0
2019-10-08 10:10:00,127.82,127.9,127.63,127.86,5600.0,104.5112,104.5766,104.3558,104.5439,5600.0
2019-10-08 10:20:00,127.92,128.34,127.92,128.32,181050.0,104.5929,104.9363,104.5929,104.92,181050.0
2019-10-08 10:30:00,128.32,128.59,128.29,128.5,8593.0,104.92,105.1408,104.8955,105.0672,8593.0
2019-10-08 10:40:00,128.66,128.66,128.46,128.49,5706.0,105.198,105.198,105.0345,105.059,5706.0
2019-10-08 10:50:00,128.47,128.82,128.45,128.71,5232.0,105.0426,105.3288,105.0263,105.2389,5232.0
2019-10-08 11:00:00,128.72,128.93,128.66,128.9,4116.0,105.247,105.4188,105.198,105.3942,4116.0
2019-10-08 11:10:00,128.88,128.95,128.83,128.83,4829.0,105.3779,105.4351,105.337,105.337,4829.0
2019-10-08 11:20:00,128.77,128.77,128.45,128.45,7905.0,105.2879,105.2879,105.0263,105.0263,7905.0
2019-10-08 11:30:00,128.45,128.52,128.23,128.48,2850.0,105.0263,105.0835,104.8464,105.0508,2850.0
2019-10-08 11:40:00,128.51,128.9,128.42,128.89,13751.0,105.0753,105.3942,105.0018,105.386,13751.0
2019-10-08 11:50:00,128.94,129.1,128.85,129.02,7966.0,105.4269,105.5578,105.3533,105.4923,7966.0
2019-10-08 12:00:00,129.07,129.11,128.97,129.04,14474.0,105.5332,105.5659,105.4515,105.5087,14474.0
2019-10-08 12:10:00,129.06,129.09,129.0,129.0,4508.0,105.525,105.5496,105.476,105.476,4508.0
2019-10-08 12:20:00,129.02,129.24,129.01,129.17,8422.0,105.4923,105.6722,105.4842,105.615,8422.0
2019-10-08 12:30:00,129.16,129.2,128.98,129.11,10378.0,105.6068,105.6395,105.4596,105.5659,10378.0
2019-10-08 12:40:00,129.12,129.21,129.08,129.19,15861.0,105.5741,105.6477,105.5414,105.6313,15861.0
2019-10-08 12:50:00,129.21,129.33,129.18,129.25,22276.0,105.6477,105.7458,105.6232,105.6804,22276.0
2019-10-08 13:00:00,129.25,129.32,129.2,129.2,19318.0,105.6804,105.7376,105.6395,105.6395,19318.0
2019-10-08 13:10:00,129.18,129.46,129.18,129.39,35718.0,105.6232,105.8521,105.6232,105.7949,35718.0
2019-10-08 13:20:00,129.43,129.51,129.43,129.49,5592.0,105.8276,105.893,105.8276,105.8766,5592.0
2019-10-08 13:30:00,129.5,129.63,129.46,129.61,9672.0,105.8848,105.9911,105.8521,105.9747,9672.0
2019-10-08 13:40:00,129.59,129.76,129.51,129.7,9666.0,105.9584,106.0974,105.893,106.0483,9666.0
2019-10-08 13:50:00,129.69,129.77,129.51,129.58,26454.0,106.0402,106.1056,105.893,105.9502,26454.0
2019-10-08 14:00:00,129.56,129.61,129.41,129.6,5396.0,105.9339,105.9747,105.8112,105.9666,5396.0
2019-10-08 14:10:00,129.58,129.59,129.48,129.56,11614.0,105.9502,105.9584,105.8685,105.9339,11614.0
2019-10-08 14:20:00,129.57,129.72,129.57,129.61,15547.0,105.942,106.0647,105.942,105.9747,15547.0
2019-10-08 14:30:00,129.61,130.05,129.61,130.03,45105.0,105.9747,106.3345,105.9747,106.3182,45105.0
2019-10-08 14:40:00,130.06,130.24,129.99,130.24,11345.0,106.3427,106.4899,106.2855,106.4899,11345.0
2019-10-08 14:50:00,130.23,130.32,129.65,129.8,23510.0,106.4817,106.5553,106.0075,106.1301,23510.0
2019-10-08 15:00:00,129.85,130.0,129.57,129.59,14866.0,106.171,106.2936,105.942,105.9584,14866.0
2019-10-08 15:10:00,129.57,129.59,129.4,129.47,12200.0,105.942,105.9584,105.803,105.8603,12200.0
2019-10-08 15:20:00,129.48,129.6,129.46,129.5,19305.0,105.8685,105.9666,105.8521,105.8848,19305.0
2019-10-08 15:30:00,129.47,129.57,128.92,128.92,21207.0,105.8603,105.942,105.4106,105.4106,21207.0
2019-10-08 15:40:00,128.94,128.97,128.69,128.77,28115.0,105.4269,105.4515,105.2225,105.2879,28115.0
2019-10-08 15:50:00,128.76,129.11,128.74,128.98,138493.0,105.2798,105.5659,105.2634,105.4596,138493.0
2019-10-09 09:30:00,129.6,130.07,129.36,129.92,19756.0,105.9666,106.3509,105.7703,106.2282,19756.0
2019-10-09 09:40:00,129.91,130.12,129.78,129.94,4277.0,106.22,106.3917,106.1137,106.2446,4277.0
2019-10-09 09:50:00,129.87,130.06,129.68,129.72,1500.0,106.1873,106.3427,106.032,106.0647,1500.0
2019-10-09 10:00:00,129.82,129.95,129.58,129.71,4768.0,106.1465,106.2527,105.9502,106.0565,4768.0
2019-10-09 10:10:00,129.81,129.96,129.71,129.79,5185.0,106.1383,106.2609,106.0565,106.1219,5185.0
2019-10-09 10:20:00,129.79,130.1,129.79,130.1,3402.0,106.1219,106.3754,106.1219,106.3754,3402.0
2019-10-09 10:30:00,130.23,130.58,130.18,130.49,22614.0,106.4817,106.7679,106.4408,106.6943,22614.0
2019-10-09 10:40:00,130.39,130.54,130.34,130.48,13582.0,106.6125,106.7352,106.5716,106.6861,13582.0
2019-10-09 10:50:00,130.42,130.42,130.21,130.21,7925.0,106.637,106.637,106.4653,106.4653,7925.0
2019-10-09 11:00:00,130.18,130.36,129.88,130.36,26252.0,106.4408,106.588,106.1955,106.588,26252.0
2019-10-09 11:10:00,130.36,130.43,130.22,130.34,8598.0,106.588,106.6452,106.4735,106.5716,8598.0
2019-10-09 11:20:00,130.35,130.35,130.13,130.31,23303.0,106.5798,106.5798,106.3999,106.5471,23303.0
2019-10-09 11:30:00,130.34,130.46,130.33,130.41,22014.0,106.5716,106.6697,106.5635,106.6289,22014.0
2019-10-09 11:40:00,130.4,130.52,130.36,130.48,15143.0,106.6207,106.7188,106.588,106.6861,15143.0
2019-10-09 11:50:00,130.48,130.49,130.36,130.41,10016.0,106.6861,106.6943,106.588,106.6289,10016.0
2019-10-09 12:00:00,130.42,130.54,130.22,130.23,16006.0,106.637,106.7352,106.4735,106.4817,16006.0
2019-10-09 12:10:00,130.25,130.39,130.2,130.39,21691.0,106.498,106.6125,106.4572,106.6125,21691.0
2019-10-09 12:20:00,130.43,130.59,130.43,130.53,16025.0,106.6452,106.776,106.6452,106.727,16025.0
2019-10-09 12:30:00,130.56,130.79,130.56,130.78,15007.0,106.7515,106.9396,106.7515,106.9314,15007.0
2019-10-09 12:40:00,130.75,130.75,130.52,130.53,7162.0,106.9069,106.9069,106.7188,106.727,7162.0
2019-10-09 12:50:00,130.57,130.81,130.52,130.78,14728.0,106.7597,106.9559,106.7188,106.9314,14728.0
2019-10-09 13:00:00,130.79,130.94,130.72,130.89,24983.0,106.9396,107.0622,106.8823,107.0213,24983.0
2019-10-09 13:10:00,130.89,130.98,130.83,130.9,29457.0,107.0213,107.0949,106.9723,107.0295,29457.0
2019-10-09 13:20:00,130.89,130.92,130.8,130.91,10005.0,107.0213,107.0459,106.9477,107.0377,10005.0
2019-10-09 13:30:00,130.89,131.01,130.86,130.99,7387.0,107.0213,107.1195,106.9968,107.1031,7387.0
2019-10-09 13:40:00,130.95,131.03,130.88,131.03,11131.0,107.0704,107.1358,107.0132,107.1358,11131.0
2019-10-09 13:50:00,131.05,131.15,130.88,130.88,14156.0,107.1522,107.2339,107.0132,107.0132,14156.0
2019-10-09 14:00:00,130.82,130.82,130.54,130.56,9268.0,106.9641,106.9641,106.7352,106.7515,9268.0
2019-10-09 14:10:00,130.62,130.69,130.51,130.68,9557.0,106.8006,106.8578,106.7106,106.8496,9557.0
2019-10-09 14:20:00,130.64,130.65,130.51,130.53,6013.0,106.8169,106.8251,106.7106,106.727,6013.0
2019-10-09 14:30:00,130.53,130.68,130.53,130.66,12151.0,106.727,106.8496,106.727,106.8333,12151.0
2019-10-09 14:40:00,130.68,130.83,130.68,130.8,11484.0,106.8496,106.9723,106.8496,106.9477,11484.0
2019-10-09 14:50:00,130.81,130.9,130.77,130.89,19322.0,106.9559,107.0295,106.9232,107.0213,19322.0
2019-10-09 15:00:00,130.91,131.03,130.84,130.96,13629.0,107.0377,107.1358,106.9805,107.0786,13629.0
2019-10-09 15:10:00,130.95,130.99,130.88,130.9,27047.0,107.0704,107.1031,107.0132,107.0295,27047.0
2019-10-09 15:20:00,130.9,130.99,130.85,130.91,21718.0,107.0295,107.1031,106.9886,107.0377,21718.0
2019-10-09 15:30:00,130.92,131.02,130.87,131.01,34612.0,107.0459,107.1276,107.005,107.1195,34612.0
2019-10-09 15:40:00,131.01,131.01,130.37,130.46,34114.0,107.1195,107.1195,106.5962,106.6697,34114.0
2019-10-09 15:50:00,130.44,130.67,130.4,130.64,121864.0,106.6534,106.8415,106.6207,106.8169,121864.0
2019-10-10 09:30:00,130.2,130.33,129.61,129.81,13520.0,106.4572,106.5635,105.9747,106.1383,13520.0
2019-10-10 09:40:00,129.55,129.74,129.4,129.74,8721.0,105.9257,106.081,105.803,106.081,8721.0
2019-10-10 09:50:00,129.57,129.81,129.53,129.79,8707.0,105.942,106.1383,105.9093,106.1219,8707.0
2019-10-10 10:00:00,129.81,129.85,129.73,129.79,4065.0,106.1383,106.171,106.0729,106.1219,4065.0
2019-10-10 10:10:00,129.75,130.09,129.72,130.07,19938.0,106.0892,106.3672,106.0647,106.3509,19938.0
2019-10-10 10:20:00,130.04,130.04,129.34,129.41,45002.0,106.3263,106.3263,105.754,105.8112,45002.0
2019-10-10 10:30:00,129.41,129.62,129.39,129.55,6033.0,105.8112,105.9829,105.7949,105.9257,6033.0
2019-10-10 10:40:00,129.59,129.66,129.49,129.64,7600.0,105.9584,106.0156,105.8766,105.9993,7600.0
2019-10-10 10:50:00,129.61,130.18,129.58,130.17,7468.0,105.9747,106.4408,105.9502,106.4326,7468.0
2019-10-10 11:00:00,130.14,130.3,130.07,130.21,6740.0,106.4081,106.5389,106.3509,106.4653,6740.0
2019-10-10 11:10:00,130.17,130.35,130.17,130.28,5600.0,106.4326,106.5798,106.4326,106.5226,5600.0
2019-10-10 11:20:00,130.26,130.4,130.21,130.35,6577.0,106.5062,106.6207,106.4653,106.5798,6577.0
2019-10-10 11:30:00,130.39,130.51,130.28,130.37,6618.0,106.6125,106.7106,106.5226,106.5962,6618.0
2019-10-10 11:40:00,130.35,130.37,130.21,130.21,5046.0,106.5798,106.5962,106.4653,106.4653,5046.0
2019-10-10 11:50:00,130.21,130.23,130.03,130.05,4484.0,106.4653,106.4817,106.3182,106.3345,4484.0
2019-10-10 12:00:00,130.09,130.09,129.87,129.88,7132.0,106.3672,106.3672,106.1873,106.1955,7132.0
2019-10-10 12:10:00,129.9,129.97,129.87,129.9,4350.0,106.2119,106.2691,106.1873,106.2119,4350.0
2019-10-10 12:20:00,129.91,130.02,129.86,130.0,7852.0,106.22,106.31,106.1792,106.2936,7852.0
2019-10-10 12:30:00,129.96,130.0,129.84,129.92,34481.0,106.2609,106.2936,106.1628,106.2282,34481.0
2019-10-10 12:40:00,129.89,129.97,129.87,129.95,2500.0,106.2037,106.2691,106.1873,106.2527,2500.0
2019-10-10 12:50:00,129.98,130.15,129.98,130.11,8875.0,106.2773,106.4163,106.2773,106.3836,8875.0
2019-10-10 13:00:00,130.11,130.21,130.05,130.12,4605.0,106.3836,106.4653,106.3345,106.3917,4605.0
2019-10-10 13:10:00,130.13,130.27,130.13,130.2,4277.0,106.3999,106.5144,106.3999,106.4572,4277.0
2019-10-10 13:20:00,130.24,130.33,130.17,130.23,4636.0,106.4899,106.5635,106.4326,106.4817,4636.0
2019-10-10 13:30:00,130.2,130.32,130.16,130.27,9775.0,106.4572,106.5553,106.4245,106.5144,9775.0
2019-10-10 13:40:00,130.3,130.35,130.25,130.3,5759.0,106.5389,106.5798,106.498,106.5389,5759.0
2019-10-10 13:50:00,130.33,130.49,130.32,130.39,13322.0,106.5635,106.6943,106.5553,106.6125,13322.0
2019-10-10 14:00:00,130.38,130.42,129.82,129.83,12243.0,106.6043,106.637,106.1465,106.1546,12243.0
2019-10-10 14:10:00,129.83,130.12,129.83,130.02,15921.0,106.1546,106.3917,106.1546,106.31,15921.0
2019-10-10 14:20:00,129.99,130.17,129.95,130.14,16543.0,106.2855,106.4326,106.2527,106.4081,16543.0
2019-10-10 14:30:00,130.14,130.26,130.11,130.19,8614.0,106.4081,106.5062,106.3836,106.449,8614.0
2019-10-10 14:40:00,130.2,130.24,130.1,130.24,28441.0,106.4572,106.4899,106.3754,106.4899,28441.0
2019-10-10 14:50:00,130.31,130.33,130.16,130.28,33266.0,106.5471,106.5635,106.4245,106.5226,33266.0
2019-10-10 15:00:00,130.29,130.35,130.23,130.3,10385.0,106.5307,106.5798,106.4817,106.5389,10385.0
2019-10-10 15:10:00,130.28,130.32,130.23,130.32,8636.0,106.5226,106.5553,106.4817,106.5553,8636.0
2019-10-10 15:20:00,130.36,130.43,130.27,130.34,18457.0,106.588,106.6452,106.5144,106.5716,18457.0
2019-10-10 15:30:00,130.36,130.47,130.36,130.44,12402.0,106.588,106.6779,106.588,106.6534,12402.0
2019-10-10 15:40:00,130.46,130.66,130.4,130.63,21930.0,106.6697,106.8333,106.6207,106.8087,21930.0
2019-10-10 15:50:00,130.63,130.77,130.55,130.64,99414.0,106.8087,106.9232,106.7433,106.8169,99414.0
2019-10-11 09:30:00,131.0,131.0,130.27,130.27,12385.0,107.1113,107.1113,106.5144,106.5144,12385.0
2019-10-11 09:40:00,130.09,130.63,130.09,130.61,7033.0,106.3672,106.8087,106.3672,106.7924,7033.0
2019-10-11 09:50:00,130.66,130.9,130.5,130.8,6119.0,106.8333,107.0295,106.7025,106.9477,6119.0
2019-10-11 10:00:00,130.82,130.9,130.64,130.84,7442.0,106.9641,107.0295,106.8169,106.9805,7442.0
2019-10-11 10:10:00,130.88,131.1,130.8,130.99,9163.0,107.0132,107.193,106.9477,107.1031,9163.0
2019-10-11 10:20:00,130.96,130.96,130.71,130.76,12524.0,107.0786,107.0786,106.8742,106.915,12524.0
2019-10-11 10:30:00,130.73,130.8,130.51,130.77,13949.0,106.8905,106.9477,106.7106,106.9232,13949.0
2019-10-11 10:40:00,130.72,130.86,130.7,130.74,7154.0,106.8823,106.9968,106.866,106.8987,7154.0
2019-10-11 10:50:00,130.78,130.78,130.35,130.36,17972.0,106.9314,106.9314,106.5798,106.588,17972.0
2019-10-11 11:00:00,130.39,130.52,130.36,130.5,21641.0,106.6125,106.7188,106.588,106.7025,21641.0
2019-10-11 11:10:00,130.51,130.85,130.47,130.81,11888.0,106.7106,106.9886,106.6779,106.9559,11888.0
2019-10-11 11:20:00,130.85,130.9,130.45,130.45,12817.0,106.9886,107.0295,106.6616,106.6616,12817.0
2019-10-11 11:30:00,130.48,130.79,130.47,130.7,20551.0,106.6861,106.9396,106.6779,106.866,20551.0
2019-10-11 11:40:00,130.76,130.82,130.59,130.67,14339.0,106.915,106.9641,106.776,106.8415,14339.0
2019-10-11 11:50:00,130.65,130.83,130.61,130.83,7801.0,106.8251,106.9723,106.7924,106.9723,7801.0
2019-10-11 12:00:00,130.82,130.85,130.33,130.33,25529.0,106.9641,106.9886,106.5635,106.5635,25529.0
2019-10-11 12:10:00,130.34,130.37,130.29,130.34,12859.0,106.5716,106.5962,106.5307,106.5716,12859.0
2019-10-11 12:20:00,130.35,130.35,129.91,129.91,16628.0,106.5798,106.5798,106.22,106.22,16628.0
2019-10-11 12:30:00,129.91,130.12,129.63,129.99,6426.0,106.22,106.3917,105.9911,106.2855,6426.0
2019-10-11 12:40:00,130.09,130.09,129.75,129.75,8245.0,106.3672,106.3672,106.0892,106.0892,8245.0
2019-10-11 12:50:00,129.8,129.81,129.68,129.7,8337.0,106.1301,106.1383,106.032,106.0483,8337.0
2019-10-11 13:00:00,129.75,129.87,129.58,129.58,6028.0,106.0892,106.1873,105.9502,105.9502,6028.0
2019-10-11 13:10:00,129.61,129.62,129.3,129.34,16887.0,105.9747,105.9829,105.7213,105.754,16887.0
2019-10-11 13:20:00,129.32,129.77,129.25,129.56,21200.0,105.7376,106.1056,105.6804,105.9339,21200.0
2019-10-11 13:30:00,129.56,129.7,129.45,129.63,20137.0,105.9339,106.0483,105.8439,105.9911,20137.0
2019-10-11 13:40:00,129.65,129.76,129.52,129.52,4745.0,106.0075,106.0974,105.9012,105.9012,4745.0
2019-10-11 13:50:00,129.59,129.6,129.41,129.44,11910.0,105.9584,105.9666,105.8112,105.8358,11910.0
2019-10-11 14:00:00,129.43,129.64,129.43,129.53,8530.0,105.8276,105.9993,105.8276,105.9093,8530.0
2019-10-11 14:10:00,129.51,129.51,129.27,129.39,15715.0,105.893,105.893,105.6968,105.7949,15715.0
2019-10-11 14:20:00,129.34,129.68,129.34,129.65,7390.0,105.754,106.032,105.754,106.0075,7390.0
2019-10-11 14:30:00,129.65,129.77,129.59,129.63,8962.0,106.0075,106.1056,105.9584,105.9911,8962.0
2019-10-11 14:40:00,129.66,129.68,129.51,129.59,8879.0,106.0156,106.032,105.893,105.9584,8879.0
2019-10-11 14:50:00,129.6,129.7,129.5,129.64,13910.0,105.9666,106.0483,105.8848,105.9993,13910.0
2019-10-11 15:00:00,129.64,129.88,129.61,129.66,8278.0,105.9993,106.1955,105.9747,106.0156,8278.0
2019-10-11 15:10:00,129.64,129.97,129.62,129.95,21498.0,105.9993,106.2691,105.9829,106.2527,21498.0
2019-10-11 15:20:00,129.93,129.96,129.77,129.82,14699.0,106.2364,106.2609,106.1056,106.1465,14699.0
2019-10-11 15:30:00,129.84,130.04,129.66,130.03,19017.0,106.1628,106.3263,106.0156,106.3182,19017.0
2019-10-11 15:40:00,130.03,130.04,129.39,129.47,16937.0,106.3182,106.3263,105.7949,105.8603,16937.0
2019-10-11 15:50:00,129.46,129.57,129.23,129.3,63136.0,105.8521,105.942,105.664,105.7213,63136.0
2019-10-14 09:30:00,129.69,129.99,129.39,129.76,11487.0,106.0402,106.2855,105.7949,106.0974,11487.0
2019-10-14 09:40:00,129.75,129.93,129.57,129.89,7286.0,106.0892,106.2364,105.942,106.2037,7286.0
2019-10-14 09:50:00,129.84,130.13,129.83,130.09,6866.0,106.1628,106.3999,106.1546,106.3672,6866.0
2019-10-14 10:00:00,130.07,130.35,130.07,130.29,7107.0,106.3509,106.5798,106.3509,106.5307,7107.0
2019-10-14 10:10:00,130.31,130.31,130.04,130.06,5071.0,106.5471,106.5471,106.3263,106.3427,5071.0
2019-10-14 10:20:00,130.09,130.24,130.06,130.24,7260.0,106.3672,106.4899,106.3427,106.4899,7260.0
2019-10-14 10:30:00,130.37,130.37,130.14,130.21,17694.0,106.5962,106.5962,106.4081,106.4653,17694.0
2019-10-14 10:40:00,130.24,130.66,130.22,130.33,9259.0,106.4899,106.8333,106.4735,106.5635,9259.0
2019-10-14 10:50:00,130.38,130.41,130.17,130.17,7630.0,106.6043,106.6289,106.4326,106.4326,7630.0
2019-10-14 11:00:00,130.18,130.28,130.0,130.27,17155.0,106.4408,106.5226,106.2936,106.5144,17155.0
2019-10-14 11:10:00,130.29,130.33,130.24,130.3,11613.0,106.5307,106.5635,106.4899,106.5389,11613.0
2019-10-14 11:20:00,130.27,130.28,130.13,130.16,6497.0,106.5144,106.5226,106.3999,106.4245,6497.0
2019-10-14 11:30:00,130.18,130.3,130.18,130.28,12422.0,106.4408,106.5389,106.4408,106.5226,12422.0
2019-10-14 11:40:00,130.39,130.45,130.27,130.34,16173.0,106.6125,106.6616,106.5144,106.5716,16173.0
2019-10-14 11:50:00,130.32,130.32,130.03,130.14,9142.0,106.5553,106.5553,106.3182,106.4081,9142.0
2019-10-14 12:00:00,130.2,130.35,130.19,130.32,6540.0,106.4572,106.5798,106.449,106.5553,6540.0
2019-10-14 12:10:00,130.26,130.33,130.2,130.24,5368.0,106.5062,106.5635,106.4572,106.4899,5368.0
2019-10-14 12:20:00,130.2,130.25,130.1,130.15,6538.0,106.4572,106.498,106.3754,106.4163,6538.0
2019-10-14 12:30:00,130.18,130.29,130.16,130.24,2900.0,106.4408,106.5307,106.4245,106.4899,2900.0
2019-10-14 12:40:00,130.26,130.37,130.25,130.36,9893.0,106.5062,106.5962,106.498,106.588,9893.0
2019-10-14 12:50:00,130.37,130.4,130.25,130.28,5475.0,106.5962,106.6207,106.498,106.5226,5475.0
2019-10-14 13:00:00,130.24,130.36,130.24,130.27,5542.0,106.4899,106.588,106.4899,106.5144,5542.0
2019-10-14 13:10:00,130.23,130.23,130.12,130.14,3552.0,106.4817,106.4817,106.3917,106.4081,3552.0
2019-10-14 13:20:00,130.07,130.1,129.94,130.07,5934.0,106.3509,106.3754,106.2446,106.3509,5934.0
2019-10-14 13:30:00,130.06,130.07,129.93,129.93,6352.0,106.3427,106.3509,106.2364,106.2364,6352.0
2019-10-14 13:40:00,129.95,130.15,129.94,130.15,4488.0,106.2527,106.4163,106.2446,106.4163,4488.0
2019-10-14 13:50:00,130.14,130.2,130.04,130.12,10176.0,106.4081,106.4572,106.3263,106.3917,10176.0
2019-10-14 14:00:00,130.14,130.16,130.03,130.06,5187.0,106.4081,106.4245,106.3182,106.3427,5187.0
2019-10-14 14:10:00,130.08,130.16,130.0,130.04,12406.0,106.359,106.4245,106.2936,106.3263,12406.0
2019-10-14 14:20:00,130.02,130.1,129.95,130.05,7875.0,106.31,106.3754,106.2527,106.3345,7875.0
2019-10-14 14:30:00,130.05,130.08,129.98,129.99,7442.0,106.3345,106.359,106.2773,106.2855,7442.0
2019-10-14 14:40:00,130.03,130.04,129.92,129.95,3720.0,106.3182,106.3263,106.2282,106.2527,3720.0
2019-10-14 14:50:00,130.01,130.04,129.97,129.99,5593.0,106.3018,106.3263,106.2691,106.2855,5593.0
2019-10-14 15:00:00,129.97,130.01,129.88,129.99,11808.0,106.2691,106.3018,106.1955,106.2855,11808.0
2019-10-14 15:10:00,129.99,130.05,129.9,130.0,7604.0,106.2855,106.3345,106.2119,106.2936,7604.0
2019-10-14 15:20:00,129.99,130.09,129.96,130.04,10283.0,106.2855,106.3672,106.2609,106.3263,10283.0
2019-10-14 15:30:00,130.03,130.03,129.77,129.83,23152.0,106.3182,106.3182,106.1056,106.1546,23152.0
2019-10-14 15:40:00,129.83,129.84,129.69,129.74,33454.0,106.1546,106.1628,106.0402,106.081,33454.0
2019-10-14 15:50:00,129.74,129.94,129.69,129.85,97582.0,106.081,106.2446,106.0402,106.171,97582.0
2019-10-15 09:30:00,129.99,130.2,129.85,129.98,25932.0,106.2855,106.4572,106.171,106.2773,25932.0
2019-10-15 09:40:00,130.06,130.17,129.87,129.91,6322.0,106.3427,106.4326,106.1873,106.22,6322.0
2019-10-15 09:50:00,129.82,129.82,129.34,129.47,11895.0,106.1465,106.1465,105.754,105.8603,11895.0
2019-10-15 10:00:00,129.45,129.65,129.38,129.59,9191.0,105.8439,106.0075,105.7867,105.9584,9191.0
2019-10-15 10:10:00,129.54,129.63,129.44,129.49,9091.0,105.9175,105.9911,105.8358,105.8766,9091.0
2019-10-15 10:20:00,129.52,129.61,129.33,129.55,7859.0,105.9012,105.9747,105.7458,105.9257,7859.0
2019-10-15 10:30:00,129.52,129.52,129.21,129.21,7041.0,105.9012,105.9012,105.6477,105.6477,7041.0
2019-10-15 10:40:00,129.16,129.42,129.0,129.33,11949.0,105.6068,105.8194,105.476,105.7458,11949.0
2019-10-15 10:50:00,129.3,129.62,129.3,129.54,6176.0,105.7213,105.9829,105.7213,105.9175,6176.0
2019-10-15 11:00:00,129.51,129.58,129.39,129.39,15258.0,105.893,105.9502,105.7949,105.7949,15258.0
2019-10-15 11:10:00,129.31,129.5,129.31,129.36,5748.0,105.7295,105.8848,105.7295,105.7703,5748.0
2019-10-15 11:20:00,129.34,129.39,129.03,129.28,12274.0,105.754,105.7949,105.5005,105.7049,12274.0
2019-10-15 11:30:00,129.2,129.36,129.13,129.13,4090.0,105.6395,105.7703,105.5823,105.5823,4090.0
2019-10-15 11:40:00,129.18,129.44,129.18,129.37,7424.0,105.6232,105.8358,105.6232,105.7785,7424.0
2019-10-15 11:50:00,129.41,129.56,129.34,129.53,6050.0,105.8112,105.9339,105.754,105.9093,6050.0
2019-10-15 12:00:00,129.56,129.72,129.55,129.7,2569.0,105.9339,106.0647,105.9257,106.0483,2569.0
2019-10-15 12:10:00,129.69,129.7,129.62,129.63,2645.0,106.0402,106.0483,105.9829,105.9911,2645.0
2019-10-15 12:20:00,129.65,129.67,129.64,129.64,1954.0,106.0075,106.0238,105.9993,105.9993,1954.0
2019-10-15 12:30:00,129.62,129.7,129.6,129.68,2873.0,105.9829,106.0483,105.9666,106.032,2873.0
2019-10-15 12:40:00,129.69,129.72,129.47,129.53,10027.0,106.0402,106.0647,105.8603,105.9093,10027.0
2019-10-15 12:50:00,129.46,129.62,129.46,129.54,4773.0,105.8521,105.9829,105.8521,105.9175,4773.0
2019-10-15 13:00:00,129.56,129.62,129.35,129.35,7861.0,105.9339,105.9829,105.7622,105.7622,7861.0
2019-10-15 13:10:00,129.31,129.47,129.27,129.27,6478.0,105.7295,105.8603,105.6968,105.6968,6478.0
2019-10-15 13:20:00,129.25,129.27,129.11,129.18,7738.0,105.6804,105.6968,105.5659,105.6232,7738.0
2019-10-15 13:30:00,129.19,129.24,129.1,129.23,7072.0,105.6313,105.6722,105.5578,105.664,7072.0
2019-10-15 13:40:00,129.21,129.24,129.05,129.08,6214.0,105.6477,105.6722,105.5169,105.5414,6214.0
2019-10-15 13:50:00,129.09,129.12,128.97,128.98,4912.0,105.5496,105.5741,105.4515,105.4596,4912.0
2019-10-15 14:00:00,129.01,129.04,128.87,128.95,42761.0,105.4842,105.5087,105.3697,105.4351,42761.0
2019-10-15 14:10:00,128.97,129.37,128.97,129.25,9357.0,105.4515,105.7785,105.4515,105.6804,9357.0
2019-10-15 14:20:00,129.22,129.44,129.15,129.43,6694.0,105.6559,105.8358,105.5986,105.8276,6694.0
2019-10-15 14:30:00,129.43,129.43,129.28,129.38,3914.0,105.8276,105.8276,105.7049,105.7867,3914.0
2019-10-15 14:40:00,129.35,129.4,129.27,129.32,4739.0,105.7622,105.803,105.6968,105.7376,4739.0
2019-10-15 14:50:00,129.28,129.29,129.16,129.25,6604.0,105.7049,105.7131,105.6068,105.6804,6604.0
2019-10-15 15:00:00,129.24,129.47,129.2,129.3,5994.0,105.6722,105.8603,105.6395,105.7213,5994.0
2019-10-15 15:10:00,129.27,129.37,129.27,129.28,5853.0,105.6968,105.7785,105.6968,105.7049,5853.0
2019-10-15 15:20:00,129.31,129.48,129.18,129.48,20923.0,105.7295,105.8685,105.6232,105.8685,20923.0
2019-10-15 15:30:00,129.48,129.59,129.44,129.54,39058.0,105.8685,105.9584,105.8358,105.9175,39058.0
2019-10-15 15:40:00,129.52,129.63,129.44,129.59,17012.0,105.9012,105.9911,105.8358,105.9584,17012.0
2019-10-15 15:50:00,129.61,129.86,129.58,129.76,46124.0,105.9747,106.1792,105.9502,106.0974,46124.0
2019-10-16 09:30:00,129.83,129.83,128.78,128.78,13544.0,106.1546,106.1546,105.2961,105.2961,13544.0
2019-10-16 09:40:00,128.89,129.0,128.65,128.65,6505.0,105.386,105.476,105.1898,105.1898,6505.0
2019-10-16 09:50:00,128.8,129.03,128.59,129.02,3933.0,105.3125,105.5005,105.1408,105.4923,3933.0
2019-10-16 10:00:00,129.09,129.4,129.01,129.39,3736.0,105.5496,105.803,105.4842,105.7949,3736.0
2019-10-16 10:10:00,129.37,129.48,129.28,129.37,6652.0,105.7785,105.8685,105.7049,105.7785,6652.0
2019-10-16 10:20:00,129.32,129.37,128.86,128.86,8346.0,105.7376,105.7785,105.3615,105.3615,8346.0
2019-10-16 10:30:00,128.96,129.06,128.79,128.98,11411.0,105.4433,105.525,105.3043,105.4596,11411.0
2019-10-16 10:40:00,129.01,129.2,128.89,129.12,4738.0,105.4842,105.6395,105.386,105.5741,4738.0
2019-10-16 10:50:00,129.1,129.14,128.98,129.11,4480.0,105.5578,105.5905,105.4596,105.5659,4480.0
2019-10-16 11:00:00,129.1,129.38,129.1,129.38,27461.0,105.5578,105.7867,105.5578,105.7867,27461.0
2019-10-16 11:10:00,129.32,129.55,129.32,129.36,19893.0,105.7376,105.9257,105.7376,105.7703,19893.0
2019-10-16 11:20:00,129.32,129.47,129.28,129.47,5015.0,105.7376,105.8603,105.7049,105.8603,5015.0
2019-10-16 11:30:00,129.47,129.47,129.18,129.2,7123.0,105.8603,105.8603,105.6232,105.6395,7123.0
2019-10-16 11:40:00,129.19,129.51,129.16,129.42,44995.0,105.6313,105.893,105.6068,105.8194,44995.0
2019-10-16 11:50:00,129.44,129.59,129.29,129.29,5755.0,105.8358,105.9584,105.7131,105.7131,5755.0
2019-10-16 12:00:00,129.31,129.46,129.29,129.41,9160.0,105.7295,105.8521,105.7131,105.8112,9160.0
2019-10-16 12:10:00,129.39,129.5,129.37,129.46,20950.0,105.7949,105.8848,105.7785,105.8521,20950.0
2019-10-16 12:20:00,129.5,129.71,129.5,129.68,6425.0,105.8848,106.0565,105.8848,106.032,6425.0
2019-10-16 12:30:00,129.71,129.79,129.7,129.71,3928.0,106.0565,106.1219,106.0483,106.0565,3928.0
2019-10-16 12:40:00,129.72,129.8,129.7,129.73,6368.0,106.0647,106.1301,106.0483,106.0729,6368.0
2019-10-16 12:50:00,129.72,129.76,129.66,129.74,5408.0,106.0647,106.0974,106.0156,106.081,5408.0
2019-10-16 13:00:00,129.76,129.8,129.62,129.62,6654.0,106.0974,106.1301,105.9829,105.9829,6654.0
2019-10-16 13:10:00,129.65,129.75,129.61,129.73,5055.0,106.0075,106.0892,105.9747,106.0729,5055.0
2019-10-16 13:20:00,129.74,129.81,129.67,129.81,3880.0,106.081,106.1383,106.0238,106.1383,3880.0
2019-10-16 13:30:00,129.82,130.0,129.82,130.0,2728.0,106.1465,106.2936,106.1465,106.2936,2728.0
2019-10-16 13:40:00,129.92,129.94,129.8,129.83,3773.0,106.2282,106.2446,106.1301,106.1546,3773.0
2019-10-16 13:50:00,129.81,129.87,129.76,129.8,4931.0,106.1383,106.1873,106.0974,106.1301,4931.0
2019-10-16 14:00:00,129.78,129.87,129.72,129.72,4092.0,106.1137,106.1873,106.0647,106.0647,4092.0
2019-10-16 14:10:00,129.77,129.8,129.7,129.8,4283.0,106.1056,106.1301,106.0483,106.1301,4283.0
2019-10-16 14:20:00,129.79,129.79,129.7,129.7,6329.0,106.1219,106.1219,106.0483,106.0483,6329.0
2019-10-16 14:30:00,129.7,129.98,129.7,129.92,7035.0,106.0483,106.2773,106.0483,106.2282,7035.0
2019-10-16 14:40:00,129.96,130.01,129.92,129.95,4000.0,106.2609,106.3018,106.2282,106.2527,4000.0
2019-10-16 14:50:00,129.94,130.08,129.94,130.03,5220.0,106.2446,106.359,106.2446,106.3182,5220.0
2019-10-16 15:00:00,130.05,130.07,129.98,129.99,4752.0,106.3345,106.3509,106.2773,106.2855,4752.0
2019-10-16 15:10:00,129.98,130.07,129.98,130.03,17322.0,106.2773,106.3509,106.2773,106.3182,17322.0
2019-10-16 15:20:00,130.04,130.19,130.01,130.12,7653.0,106.3263,106.449,106.3018,106.3917,7653.0
2019-10-16 15:30:00,130.13,130.29,130.13,130.27,7363.0,106.3999,106.5307,106.3999,106.5144,7363.0
2019-10-16 15:40:00,130.26,130.51,130.17,130.47,11783.0,106.5062,106.7106,106.4326,106.6779,11783.0
2019-10-16 15:50:00,130.47,130.62,130.43,130.6,49018.0,106.6779,106.8006,106.6452,106.7842,49018.0
2019-10-17 09:30:00,130.57,131.12,130.49,131.1,10948.0,106.7597,107.2094,106.6943,107.193,10948.0
2019-10-17 09:40:00,130.89,131.44,130.89,131.28,14093.0,107.0213,107.471,107.0213,107.3402,14093.0
2019-10-17 09:50:00,131.34,131.94,131.33,131.89,8662.0,107.3893,107.8799,107.3811,107.839,8662.0
2019-10-17 10:00:00,131.89,132.0,131.52,131.54,20329.0,107.839,107.9289,107.5364,107.5528,20329.0
2019-10-17 10:10:00,131.56,131.8,131.47,131.75,4859.0,107.5692,107.7654,107.4956,107.7245,4859.0
2019-10-17 10:20:00,131.77,131.82,131.71,131.8,8505.0,107.7409,107.7817,107.6918,107.7654,8505.0
2019-10-17 10:30:00,131.81,131.92,131.73,131.89,12634.0,107.7736,107.8635,107.7082,107.839,12634.0
2019-10-17 10:40:00,131.92,132.24,131.83,131.86,14510.0,107.8635,108.1252,107.7899,107.8144,14510.0
2019-10-17 10:50:00,131.83,131.87,131.61,131.67,7662.0,107.7899,107.8226,107.61,107.6591,7662.0
2019-10-17 11:00:00,131.71,131.81,131.57,131.59,11568.0,107.6918,107.7736,107.5773,107.5937,11568.0
2019-10-17 11:10:00,131.61,132.06,131.59,132.06,3314.0,107.61,107.978,107.5937,107.978,3314.0
2019-10-17 11:20:00,132.05,132.12,131.96,132.0,17347.0,107.9698,108.027,107.8962,107.9289,17347.0
2019-10-17 11:30:00,132.02,132.26,132.0,132.19,12279.0,107.9453,108.1415,107.9289,108.0843,12279.0
2019-10-17 11:40:00,132.18,132.32,132.11,132.31,12652.0,108.0761,108.1906,108.0189,108.1824,12652.0
2019-10-17 11:50:00,132.29,132.29,132.09,132.22,5583.0,108.166,108.166,108.0025,108.1088,5583.0
2019-10-17 12:00:00,132.23,132.23,132.1,132.1,8037.0,108.117,108.117,108.0107,108.0107,8037.0
2019-10-17 12:10:00,132.12,132.12,131.98,132.05,4325.0,108.027,108.027,107.9126,107.9698,4325.0
2019-10-17 12:20:00,132.06,132.2,132.01,132.2,12456.0,107.978,108.0924,107.9371,108.0924,12456.0
2019-10-17 12:30:00,132.22,132.22,132.09,132.15,2617.0,108.1088,108.1088,108.0025,108.0516,2617.0
2019-10-17 12:40:00,132.22,132.22,132.08,132.1,6858.0,108.1088,108.1088,107.9943,108.0107,6858.0
2019-10-17 12:50:00,132.11,132.12,131.92,131.97,13553.0,108.0189,108.027,107.8635,107.9044,13553.0
2019-10-17 13:00:00,131.98,132.04,131.89,131.89,7190.0,107.9126,107.9616,107.839,107.839,7190.0
2019-10-17 13:10:00,131.88,131.98,131.83,131.98,6826.0,107.8308,107.9126,107.7899,107.9126,6826.0
2019-10-17 13:20:00,131.94,131.98,131.84,131.98,5698.0,107.8799,107.9126,107.7981,107.9126,5698.0
2019-10-17 13:30:00,132.0,132.0,131.81,131.81,10262.0,107.9289,107.9289,107.7736,107.7736,10262.0
2019-10-17 13:40:00,131.69,131.84,131.69,131.78,6258.0,107.6754,107.7981,107.6754,107.749,6258.0
2019-10-17 13:50:00,131.78,131.82,131.7,131.72,5773.0,107.749,107.7817,107.6836,107.7,5773.0
2019-10-17 14:00:00,131.72,131.86,131.62,131.86,8438.0,107.7,107.8144,107.6182,107.8144,8438.0
2019-10-17 14:10:00,131.83,132.04,131.82,131.99,8071.0,107.7899,107.9616,107.7817,107.9207,8071.0
2019-10-17 14:20:00,132.02,132.03,131.94,131.96,6226.0,107.9453,107.9534,107.8799,107.8962,6226.0
2019-10-17 14:30:00,131.97,132.13,131.95,132.08,8533.0,107.9044,108.0352,107.888,107.9943,8533.0
2019-10-17 14:40:00,132.08,132.15,132.0,132.05,13376.0,107.9943,108.0516,107.9289,107.9698,13376.0
2019-10-17 14:50:00,132.05,132.19,132.05,132.09,25169.0,107.9698,108.0843,107.9698,108.0025,25169.0
2019-10-17 15:00:00,132.16,132.23,132.05,132.05,28085.0,108.0597,108.117,107.9698,107.9698,28085.0
2019-10-17 15:10:00,132.06,132.19,132.06,132.09,40364.0,107.978,108.0843,107.978,108.0025,40364.0
2019-10-17 15:20:00,132.1,132.1,131.93,131.93,15228.0,108.0107,108.0107,107.8717,107.8717,15228.0
2019-10-17 15:30:00,131.91,131.96,131.6,131.69,21833.0,107.8553,107.8962,107.6019,107.6754,21833.0
2019-10-17 15:40:00,131.7,131.75,131.63,131.65,29777.0,107.6836,107.7245,107.6264,107.6427,29777.0
2019-10-17 15:50:00,131.66,132.04,131.65,131.8,129637.0,107.6509,107.9616,107.6427,107.7654,129637.0
2019-10-18 09:30:00,131.77,132.34,131.34,131.34,87978.0,107.7409,108.2069,107.3893,107.3893,87978.0
2019-10-18 09:40:00,131.34,131.43,131.15,131.27,4000.0,107.3893,107.4629,107.2339,107.332,4000.0
2019-10-18 09:50:00,131.17,131.23,130.74,131.05,13869.0,107.2503,107.2993,106.8987,107.1522,13869.0
2019-10-18 10:00:00,131.01,131.09,130.89,130.97,12708.0,107.1195,107.1849,107.0213,107.0867,12708.0
2019-10-18 10:10:00,131.06,131.5,131.06,131.39,4347.0,107.1603,107.5201,107.1603,107.4302,4347.0
2019-10-18 10:20:00,131.38,131.54,131.35,131.48,3860.0,107.422,107.5528,107.3974,107.5037,3860.0
2019-10-18 10:30:00,131.39,131.63,131.39,131.63,4415.0,107.4302,107.6264,107.4302,107.6264,4415.0
2019-10-18 10:40:00,131.64,131.64,131.42,131.58,9196.0,107.6346,107.6346,107.4547,107.5855,9196.0
2019-10-18 10:50:00,131.53,131.87,131.5,131.8,18129.0,107.5446,107.8226,107.5201,107.7654,18129.0
2019-10-18 11:00:00,131.76,131.91,131.69,131.75,7789.0,107.7327,107.8553,107.6754,107.7245,7789.0
2019-10-18 11:10:00,131.73,131.99,131.73,131.94,4366.0,107.7082,107.9207,107.7082,107.8799,4366.0
2019-10-18 11:20:00,131.98,132.03,131.81,131.96,20758.0,107.9126,107.9534,107.7736,107.8962,20758.0
2019-10-18 11:30:00,131.99,132.14,131.9,132.14,8030.0,107.9207,108.0434,107.8472,108.0434,8030.0
2019-10-18 11:40:00,132.18,132.18,131.75,131.75,5912.0,108.0761,108.0761,107.7245,107.7245,5912.0
2019-10-18 11:50:00,131.67,131.92,131.66,131.86,8421.0,107.6591,107.8635,107.6509,107.8144,8421.0
2019-10-18 12:00:00,131.82,131.89,131.72,131.72,4382.0,107.7817,107.839,107.7,107.7,4382.0
2019-10-18 12:10:00,131.75,131.79,131.67,131.67,4353.0,107.7245,107.7572,107.6591,107.6591,4353.0
2019-10-18 12:20:00,131.69,131.87,131.65,131.86,18710.0,107.6754,107.8226,107.6427,107.8144,18710.0
2019-10-18 12:30:00,131.85,132.02,131.8,131.86,8324.0,107.8063,107.9453,107.7654,107.8144,8324.0
2019-10-18 12:40:00,131.87,131.87,131.73,131.77,2913.0,107.8226,107.8226,107.7082,107.7409,2913.0
2019-10-18 12:50:00,131.79,131.91,131.79,131.91,5613.0,107.7572,107.8553,107.7572,107.8553,5613.0
2019-10-18 13:00:00,131.93,132.02,131.9,132.0,9982.0,107.8717,107.9453,107.8472,107.9289,9982.0
2019-10-18 13:10:00,132.03,132.24,132.03,132.23,6238.0,107.9534,108.1252,107.9534,108.117,6238.0
2019-10-18 13:20:00,132.23,132.38,132.21,132.32,7031.0,108.117,108.2396,108.1006,108.1906,7031.0
2019-10-18 13:30:00,132.27,132.36,132.19,132.32,11699.0,108.1497,108.2233,108.0843,108.1906,11699.0
2019-10-18 13:40:00,132.34,132.53,132.32,132.46,7936.0,108.2069,108.3623,108.1906,108.305,7936.0
2019-10-18 13:50:00,132.47,132.67,132.45,132.65,5938.0,108.3132,108.4767,108.2969,108.4604,5938.0
2019-10-18 14:00:00,132.65,132.71,132.56,132.7,8893.0,108.4604,108.5094,108.3868,108.5013,8893.0
2019-10-18 14:10:00,132.73,132.87,132.71,132.74,4957.0,108.5258,108.6403,108.5094,108.534,4957.0
2019-10-18 14:20:00,132.72,132.86,132.71,132.86,5007.0,108.5176,108.6321,108.5094,108.6321,5007.0
2019-10-18 14:30:00,132.86,132.89,132.78,132.82,3992.0,108.6321,108.6566,108.5667,108.5994,3992.0
2019-10-18 14:40:00,132.84,132.9,132.83,132.83,5549.0,108.6157,108.6648,108.6076,108.6076,5549.0
2019-10-18 14:50:00,132.83,132.99,132.82,132.94,8406.0,108.6076,108.7384,108.5994,108.6975,8406.0
2019-10-18 15:00:00,132.92,132.97,132.84,132.87,4954.0,108.6811,108.722,108.6157,108.6403,4954.0
2019-10-18 15:10:00,132.85,132.98,132.85,132.94,7558.0,108.6239,108.7302,108.6239,108.6975,7558.0
2019-10-18 15:20:00,132.93,133.02,132.91,132.98,15243.0,108.6893,108.7629,108.673,108.7302,15243.0
2019-10-18 15:30:00,132.97,133.06,132.92,132.97,20333.0,108.722,108.7956,108.6811,108.722,20333.0
2019-10-18 15:40:00,132.98,133.08,132.95,133.02,27978.0,108.7302,108.812,108.7057,108.7629,27978.0
2019-10-18 15:50:00,133.04,133.08,132.93,133.0,70333.0,108.7793,108.812,108.6893,108.7466,70333.0
2019-10-21 09:30:00,132.89,133.07,132.39,132.53,12398.0,108.6566,108.8038,108.2478,108.3623,12398.0
2019-10-21 09:40:00,132.58,132.85,132.57,132.85,1989.0,108.4032,108.6239,108.395,108.6239,1989.0
2019-10-21 09:50:00,132.79,132.8,132.49,132.53,5437.0,108.5749,108.583,108.3296,108.3623,5437.0
2019-10-21 10:00:00,132.67,133.38,132.67,133.32,10244.0,108.4767,109.0573,108.4767,109.0082,10244.0
2019-10-21 10:10:00,133.28,133.41,133.21,133.41,6799.0,108.9755,109.0818,108.9183,109.0818,6799.0
2019-10-21 10:20:00,133.4,133.7,133.4,133.65,25694.0,109.0736,109.3189,109.0736,109.278,25694.0
2019-10-21 10:30:00,133.66,133.7,133.55,133.57,5846.0,109.2862,109.3189,109.1963,109.2126,5846.0
2019-10-21 10:40:00,133.59,133.67,133.43,133.49,6634.0,109.229,109.2944,109.0981,109.1472,6634.0
2019-10-21 10:50:00,133.48,133.5,133.22,133.25,8317.0,109.139,109.1554,108.9264,108.951,8317.0
2019-10-21 11:00:00,133.27,133.32,133.2,133.31,5525.0,108.9673,109.0082,108.9101,109.0,5525.0
2019-10-21 11:10:00,133.32,133.59,133.32,133.49,13622.0,109.0082,109.229,109.0082,109.1472,13622.0
2019-10-21 11:20:00,133.53,133.57,133.46,133.52,7601.0,109.1799,109.2126,109.1227,109.1717,7601.0
2019-10-21 11:30:00,133.55,133.57,133.36,133.36,7227.0,109.1963,109.2126,109.0409,109.0409,7227.0
2019-10-21 11:40:00,133.34,133.38,133.27,133.34,22079.0,109.0246,109.0573,108.9673,109.0246,22079.0
2019-10-21 11:50:00,133.32,133.32,133.16,133.19,4975.0,109.0082,109.0082,108.8774,108.9019,4975.0
2019-10-21 12:00:00,133.16,133.16,133.06,133.07,7232.0,108.8774,108.8774,108.7956,108.8038,7232.0
2019-10-21 12:10:00,133.11,133.22,133.08,133.16,23232.0,108.8365,108.9264,108.812,108.8774,23232.0
2019-10-21 12:20:00,133.18,133.19,132.95,133.0,7163.0,108.8937,108.9019,108.7057,108.7466,7163.0
2019-10-21 12:30:00,132.98,133.05,132.97,132.98,5930.0,108.7302,108.7874,108.722,108.7302,5930.0
2019-10-21 12:40:00,132.96,133.03,132.89,133.03,6298.0,108.7139,108.7711,108.6566,108.7711,6298.0
2019-10-21 12:50:00,133.03,133.3,133.03,133.22,9017.0,108.7711,108.9919,108.7711,108.9264,9017.0
2019-10-21 13:00:00,133.21,133.53,133.21,133.47,19529.0,108.9183,109.1799,108.9183,109.1309,19529.0
2019-10-21 13:10:00,133.46,133.6,133.45,133.54,10798.0,109.1227,109.2371,109.1145,109.1881,10798.0
2019-10-21 13:20:00,133.54,133.68,133.46,133.63,12081.0,109.1881,109.3026,109.1227,109.2617,12081.0
2019-10-21 13:30:00,133.59,133.65,133.55,133.6,13829.0,109.229,109.278,109.1963,109.2371,13829.0
2019-10-21 13:40:00,133.61,133.72,133.53,133.7,10610.0,109.2453,109.3353,109.1799,109.3189,10610.0
2019-10-21 13:50:00,133.69,133.69,133.58,133.61,11022.0,109.3107,109.3107,109.2208,109.2453,11022.0
2019-10-21 14:00:00,133.61,133.96,133.56,133.96,13979.0,109.2453,109.5315,109.2044,109.5315,13979.0
2019-10-21 14:10:00,134.0,134.06,133.97,134.03,22019.0,109.5642,109.6133,109.5397,109.5887,22019.0
2019-10-21 14:20:00,134.02,134.07,133.95,134.02,10041.0,109.5806,109.6214,109.5233,109.5806,10041.0
2019-10-21 14:30:00,134.02,134.04,133.63,133.94,44134.0,109.5806,109.5969,109.2617,109.5151,44134.0
2019-10-21 14:40:00,133.93,134.04,133.92,134.04,12294.0,109.507,109.5969,109.4988,109.5969,12294.0
2019-10-21 14:50:00,134.04,134.06,133.93,134.0,10175.0,109.5969,109.6133,109.507,109.5642,10175.0
2019-10-21 15:00:00,134.0,134.1,133.99,133.99,8454.0,109.5642,109.646,109.556,109.556,8454.0
2019-10-21 15:10:00,134.0,134.16,133.99,134.13,13581.0,109.5642,109.695,109.556,109.6705,13581.0
2019-10-21 15:20:00,134.15,134.15,133.95,134.07,21709.0,109.6869,109.6869,109.5233,109.6214,21709.0
2019-10-21 15:30:00,134.08,134.13,134.03,134.12,18432.0,109.6296,109.6705,109.5887,109.6623,18432.0
2019-10-21 15:40:00,134.13,134.27,134.13,134.25,35200.0,109.6705,109.785,109.6705,109.7686,35200.0
2019-10-21 15:50:00,134.25,134.41,134.21,134.33,48818.0,109.7686,109.8994,109.7359,109.834,48818.0
2019-10-22 09:30:00,134.54,134.75,133.88,134.4,17531.0,110.0057,110.1774,109.4661,109.8913,17531.0
2019-10-22 09:40:00,134.4,134.67,134.28,134.54,10327.0,109.8913,110.112,109.7931,110.0057,10327.0
2019-10-22 09:50:00,134.53,134.93,134.5,134.84,6455.0,109.9976,110.3246,109.973,110.251,6455.0
2019-10-22 10:00:00,134.83,134.94,134.58,134.75,3257.0,110.2428,110.3328,110.0384,110.1774,3257.0
2019-10-22 10:10:00,134.75,135.02,134.73,134.92,23423.0,110.1774,110.3982,110.1611,110.3164,23423.0
2019-10-22 10:20:00,134.78,135.11,134.73,134.96,21507.0,110.202,110.4718,110.1611,110.3491,21507.0
2019-10-22 10:30:00,135.01,135.11,134.82,134.87,6556.0,110.39,110.4718,110.2347,110.2756,6556.0
2019-10-22 10:40:00,134.84,134.87,134.66,134.7,16037.0,110.251,110.2756,110.1038,110.1366,16037.0
2019-10-22 10:50:00,134.75,134.75,134.49,134.49,8635.0,110.1774,110.1774,109.9648,109.9648,8635.0
2019-10-22 11:00:00,134.5,134.8,134.47,134.8,9682.0,109.973,110.2183,109.9485,110.2183,9682.0
2019-10-22 11:10:00,134.8,134.83,134.57,134.66,17612.0,110.2183,110.2428,110.0303,110.1038,17612.0
2019-10-22 11:20:00,134.66,134.89,134.66,134.83,10671.0,110.1038,110.2919,110.1038,110.2428,10671.0
2019-10-22 11:30:00,134.84,134.84,134.68,134.72,7564.0,110.251,110.251,110.1202,110.1529,7564.0
2019-10-22 11:40:00,134.75,134.8,134.63,134.68,24884.0,110.1774,110.2183,110.0793,110.1202,24884.0
2019-10-22 11:50:00,134.59,134.59,134.24,134.35,7977.0,110.0466,110.0466,109.7604,109.8504,7977.0
2019-10-22 12:00:00,134.4,134.4,134.23,134.33,5937.0,109.8913,109.8913,109.7523,109.834,5937.0
2019-10-22 12:10:00,134.32,134.45,134.29,134.36,6410.0,109.8258,109.9321,109.8013,109.8586,6410.0
2019-10-22 12:20:00,134.41,134.52,134.41,134.48,6407.0,109.8994,109.9894,109.8994,109.9567,6407.0
2019-10-22 12:30:00,134.45,134.5,134.36,134.36,20879.0,109.9321,109.973,109.8586,109.8586,20879.0
2019-10-22 12:40:00,134.39,134.59,134.36,134.56,14447.0,109.8831,110.0466,109.8586,110.0221,14447.0
2019-10-22 12:50:00,134.54,134.54,134.47,134.53,5583.0,110.0057,110.0057,109.9485,109.9976,5583.0
2019-10-22 13:00:00,134.55,134.82,134.52,134.8,21666.0,110.0139,110.2347,109.9894,110.2183,21666.0
2019-10-22 13:10:00,134.83,134.93,134.79,134.91,18106.0,110.2428,110.3246,110.2101,110.3083,18106.0
2019-10-22 13:20:00,134.93,135.02,134.93,134.96,9090.0,110.3246,110.3982,110.3246,110.3491,9090.0
2019-10-22 13:30:00,134.97,135.0,134.9,134.92,9670.0,110.3573,110.3818,110.3001,110.3164,9670.0
2019-10-22 13:40:00,134.95,134.99,134.87,134.93,8651.0,110.341,110.3737,110.2756,110.3246,8651.0
2019-10-22 13:50:00,134.91,134.94,134.78,134.83,23182.0,110.3083,110.3328,110.202,110.2428,23182.0
2019-10-22 14:00:00,134.81,134.86,134.69,134.82,10427.0,110.2265,110.2674,110.1284,110.2347,10427.0
2019-10-22 14:10:00,134.83,134.89,134.61,134.65,10209.0,110.2428,110.2919,110.063,110.0957,10209.0
2019-10-22 14:20:00,134.69,134.73,134.6,134.72,15239.0,110.1284,110.1611,110.0548,110.1529,15239.0
2019-10-22 14:30:00,134.7,134.79,134.58,134.79,7468.0,110.1366,110.2101,110.0384,110.2101,7468.0
2019-10-22 14:40:00,134.77,134.83,134.65,134.68,14369.0,110.1938,110.2428,110.0957,110.1202,14369.0
2019-10-22 14:50:00,134.67,134.73,134.58,134.61,6574.0,110.112,110.1611,110.0384,110.063,6574.0
2019-10-22 15:00:00,134.62,134.73,134.56,134.72,10078.0,110.0711,110.1611,110.0221,110.1529,10078.0
2019-10-22 15:10:00,134.71,134.78,134.68,134.7,13922.0,110.1447,110.202,110.1202,110.1366,13922.0
2019-10-22 15:20:00,134.69,134.75,134.65,134.74,11694.0,110.1284,110.1774,110.0957,110.1693,11694.0
2019-10-22 15:30:00,134.76,134.84,134.58,134.65,22545.0,110.1856,110.251,110.0384,110.0957,22545.0
2019-10-22 15:40:00,134.65,134.7,134.47,134.68,29158.0,110.0957,110.1366,109.9485,110.1202,29158.0
2019-10-22 15:50:00,134.67,134.87,134.64,134.77,76918.0,110.112,110.2756,110.0875,110.1938,76918.0
2019-10-23 09:30:00,135.22,135.36,134.35,134.36,17102.0,110.5617,110.6762,109.8504,109.8586,17102.0
2019-10-23 09:40:00,134.21,134.94,134.21,134.94,4409.0,109.7359,110.3328,109.7359,110.3328,4409.0
2019-10-23 09:50:00,134.94,135.46,134.89,135.45,31318.0,110.3328,110.758,110.2919,110.7498,31318.0
2019-10-23 10:00:00,135.46,135.72,135.44,135.5,19567.0,110.758,110.9706,110.7416,110.7907,19567.0
2019-10-23 10:10:00,135.72,135.85,135.5,135.51,5591.0,110.9706,111.0768,110.7907,110.7988,5591.0
2019-10-23 10:20:00,135.48,135.79,135.48,135.77,30136.0,110.7743,111.0278,110.7743,111.0114,30136.0
2019-10-23 10:30:00,135.85,135.85,135.61,135.75,8173.0,111.0768,111.0768,110.8806,110.9951,8173.0
2019-10-23 10:40:00,135.77,136.01,135.68,135.97,8426.0,111.0114,111.2077,110.9378,111.175,8426.0
2019-10-23 10:50:00,135.95,136.22,135.9,136.09,10603.0,111.1586,111.3794,111.1177,111.2731,10603.0
2019-10-23 11:00:00,136.08,136.32,136.07,136.14,19438.0,111.2649,111.4611,111.2567,111.314,19438.0
2019-10-23 11:10:00,136.02,136.25,136.01,136.21,28503.0,111.2158,111.4039,111.2077,111.3712,28503.0
2019-10-23 11:20:00,136.21,136.21,136.06,136.07,8779.0,111.3712,111.3712,111.2485,111.2567,8779.0
2019-10-23 11:30:00,136.07,136.07,135.86,135.98,12142.0,111.2567,111.2567,111.085,111.1831,12142.0
2019-10-23 11:40:00,136.04,136.08,135.9,135.93,5508.0,111.2322,111.2649,111.1177,111.1423,5508.0
2019-10-23 11:50:00,135.93,136.02,135.92,136.0,12046.0,111.1423,111.2158,111.1341,111.1995,12046.0
2019-10-23 12:00:00,136.02,136.16,135.86,135.98,26106.0,111.2158,111.3303,111.085,111.1831,26106.0
2019-10-23 12:10:00,135.97,136.09,135.96,136.06,15217.0,111.175,111.2731,111.1668,111.2485,15217.0
2019-10-23 12:20:00,136.06,136.07,135.77,135.78,20700.0,111.2485,111.2567,111.0114,111.0196,20700.0
2019-10-23 12:30:00,135.78,135.88,135.57,135.7,34631.0,111.0196,111.1014,110.8479,110.9542,34631.0
2019-10-23 12:40:00,135.64,135.73,135.51,135.53,7151.0,110.9051,110.9787,110.7988,110.8152,7151.0
2019-10-23 12:50:00,135.42,135.44,135.18,135.21,4417.0,110.7253,110.7416,110.529,110.5536,4417.0
2019-10-23 13:00:00,135.17,135.27,135.01,135.07,5098.0,110.5208,110.6026,110.39,110.4391,5098.0
2019-10-23 13:10:00,135.01,135.07,134.98,135.0,3993.0,110.39,110.4391,110.3655,110.3818,3993.0
2019-10-23 13:20:00,134.99,135.31,134.9,135.3,10743.0,110.3737,110.6353,110.3001,110.6271,10743.0
2019-10-23 13:30:00,135.32,135.4,135.29,135.3,24668.0,110.6435,110.7089,110.619,110.6271,24668.0
2019-10-23 13:40:00,135.3,135.39,135.21,135.39,11580.0,110.6271,110.7007,110.5536,110.7007,11580.0
2019-10-23 13:50:00,135.39,135.41,135.28,135.31,5868.0,110.7007,110.7171,110.6108,110.6353,5868.0
2019-10-23 14:00:00,135.29,135.33,135.22,135.25,15223.0,110.619,110.6517,110.5617,110.5863,15223.0
2019-10-23 14:10:00,135.28,135.29,135.21,135.21,9731.0,110.6108,110.619,110.5536,110.5536,9731.0
2019-10-23 14:20:00,135.22,135.36,135.21,135.21,9764.0,110.5617,110.6762,110.5536,110.5536,9764.0
2019-10-23 14:30:00,135.23,135.35,135.22,135.29,9264.0,110.5699,110.668,110.5617,110.619,9264.0
2019-10-23 14:40:00,135.27,135.44,135.23,135.42,9925.0,110.6026,110.7416,110.5699,110.7253,9925.0
2019-10-23 14:50:00,135.43,135.46,135.35,135.45,13674.0,110.7334,110.758,110.668,110.7498,13674.0
2019-10-23 15:00:00,135.46,135.57,135.42,135.55,10675.0,110.758,110.8479,110.7253,110.8316,10675.0
2019-10-23 15:10:00,135.56,135.56,135.44,135.49,6886.0,110.8397,110.8397,110.7416,110.7825,6886.0
2019-10-23 15:20:00,135.51,135.63,135.4,135.48,18707.0,110.7988,110.897,110.7089,110.7743,18707.0
2019-10-23 15:30:00,135.5,135.74,135.5,135.72,17642.0,110.7907,110.9869,110.7907,110.9706,17642.0
2019-10-23 15:40:00,135.73,135.83,135.62,135.76,25694.0,110.9787,111.0605,110.8888,111.0033,25694.0
2019-10-23 15:50:00,135.78,135.82,135.53,135.78,94751.0,111.0196,111.0523,110.8152,111.0196,94751.0
2019-10-24 09:30:00,136.01,136.01,134.9,134.9,14594.0,111.2077,111.2077,110.3001,110.3001,14594.0
2019-10-24 09:40:00,134.91,135.08,134.85,134.85,7779.0,110.3083,110.4473,110.2592,110.2592,7779.0
2019-10-24 09:50:00,134.96,135.12,134.72,134.72,8779.0,110.3491,110.48,110.1529,110.1529,8779.0
2019-10-24 10:00:00,134.71,134.81,134.49,134.78,12131.0,110.1447,110.2265,109.9648,110.202,12131.0
2019-10-24 10:10:00,134.8,134.82,134.57,134.62,8147.0,110.2183,110.2347,110.0303,110.0711,8147.0
2019-10-24 10:20:00,134.63,135.07,134.63,135.07,5402.0,110.0793,110.4391,110.0793,110.4391,5402.0
2019-10-24 10:30:00,134.93,135.01,134.55,134.63,8150.0,110.3246,110.39,110.0139,110.0793,8150.0
2019-10-24 10:40:00,134.62,134.65,134.52,134.59,4522.0,110.0711,110.0957,109.9894,110.0466,4522.0
2019-10-24 10:50:00,134.64,135.04,134.59,135.0,4000.0,110.0875,110.4146,110.0466,110.3818,4000.0
2019-10-24 11:00:00,135.04,135.21,134.92,135.06,8754.0,110.4146,110.5536,110.3164,110.4309,8754.0
2019-10-24 11:10:00,135.04,135.21,134.96,134.99,3920.0,110.4146,110.5536,110.3491,110.3737,3920.0
2019-10-24 11:20:00,135.02,135.19,135.02,135.17,4843.0,110.3982,110.5372,110.3982,110.5208,4843.0
2019-10-24 11:30:00,135.23,135.23,134.64,134.73,11340.0,110.5699,110.5699,110.0875,110.1611,11340.0
2019-10-24 11:40:00,134.78,134.91,134.7,134.85,12415.0,110.202,110.3083,110.1366,110.2592,12415.0
2019-10-24 11:50:00,134.81,134.87,134.74,134.84,4142.0,110.2265,110.2756,110.1693,110.251,4142.0
2019-10-24 12:00:00,134.82,134.86,134.6,134.6,4171.0,110.2347,110.2674,110.0548,110.0548,4171.0
2019-10-24 12:10:00,134.6,134.63,134.41,134.46,4521.0,110.0548,110.0793,109.8994,109.9403,4521.0
2019-10-24 12:20:00,134.49,134.51,134.34,134.38,4513.0,109.9648,109.9812,109.8422,109.8749,4513.0
2019-10-24 12:30:00,134.37,134.37,134.18,134.33,8767.0,109.8667,109.8667,109.7114,109.834,8767.0
2019-10-24 12:40:00,134.35,134.36,134.21,134.36,2799.0,109.8504,109.8586,109.7359,109.8586,2799.0
2019-10-24 12:50:00,134.34,134.36,134.22,134.28,6808.0,109.8422,109.8586,109.7441,109.7931,6808.0
2019-10-24 13:00:00,134.28,134.37,134.25,134.31,6392.0,109.7931,109.8667,109.7686,109.8177,6392.0
2019-10-24 13:10:00,134.31,134.31,134.18,134.18,4213.0,109.8177,109.8177,109.7114,109.7114,4213.0
2019-10-24 13:20:00,134.2,134.34,134.17,134.3,4996.0,109.7277,109.8422,109.7032,109.8095,4996.0
2019-10-24 13:30:00,134.31,134.37,134.21,134.21,4765.0,109.8177,109.8667,109.7359,109.7359,4765.0
2019-10-24 13:40:00,134.19,134.19,133.97,134.08,5457.0,109.7196,109.7196,109.5397,109.6296,5457.0
2019-10-24 13:50:00,134.05,134.09,133.94,134.06,5387.0,109.6051,109.6378,109.5151,109.6133,5387.0
2019-10-24 14:00:00,134.09,134.25,134.09,134.19,7461.0,109.6378,109.7686,109.6378,109.7196,7461.0
2019-10-24 14:10:00,134.19,134.27,134.11,134.27,3927.0,109.7196,109.785,109.6541,109.785,3927.0
2019-10-24 14:20:00,134.25,134.33,134.23,134.32,6121.0,109.7686,109.834,109.7523,109.8258,6121.0
2019-10-24 14:30:00,134.32,134.58,134.32,134.44,6871.0,109.8258,110.0384,109.8258,109.924,6871.0
2019-10-24 14:40:00,134.44,134.55,134.4,134.4,4827.0,109.924,110.0139,109.8913,109.8913,4827.0
2019-10-24 14:50:00,134.44,134.65,134.44,134.59,5467.0,109.924,110.0957,109.924,110.0466,5467.0
2019-10-24 15:00:00,134.57,134.69,134.53,134.69,8283.0,110.0303,110.1284,109.9976,110.1284,8283.0
2019-10-24 15:10:00,134.66,134.74,134.58,134.58,6909.0,110.1038,110.1693,110.0384,110.0384,6909.0
2019-10-24 15:20:00,134.58,134.65,134.49,134.59,12973.0,110.0384,110.0957,109.9648,110.0466,12973.0
2019-10-24 15:30:00,134.6,134.62,134.35,134.38,19836.0,110.0548,110.0711,109.8504,109.8749,19836.0
2019-10-24 15:40:00,134.39,134.39,134.21,134.34,21713.0,109.8831,109.8831,109.7359,109.8422,21713.0
2019-10-24 15:50:00,134.34,134.49,134.19,134.3,63398.0,109.8422,109.9648,109.7196,109.8095,63398.0
2019-10-25 09:30:00,134.19,134.19,133.36,133.36,12995.0,109.7196,109.7196,109.0409,109.0409,12995.0
2019-10-25 09:40:00,133.36,133.44,132.72,133.16,26023.0,109.0409,109.1063,108.5176,108.8774,26023.0
2019-10-25 09:50:00,133.21,134.02,132.79,133.67,12712.0,108.9183,109.5806,108.5749,109.2944,12712.0
2019-10-25 10:00:00,133.51,133.64,132.97,133.13,17887.0,109.1636,109.2699,108.722,108.8529,17887.0
2019-10-25 10:10:00,133.03,133.49,133.03,133.43,13929.0,108.7711,109.1472,108.7711,109.0981,13929.0
2019-10-25 10:20:00,133.48,133.49,133.1,133.13,9821.0,109.139,109.1472,108.8283,108.8529,9821.0
2019-10-25 10:30:00,133.11,133.51,133.11,133.3,16946.0,108.8365,109.1636,108.8365,108.9919,16946.0
2019-10-25 10:40:00,133.3,133.55,133.24,133.53,12336.0,108.9919,109.1963,108.9428,109.1799,12336.0
2019-10-25 10:50:00,133.53,133.53,133.42,133.48,9068.0,109.1799,109.1799,109.09,109.139,9068.0
2019-10-25 11:00:00,133.41,133.52,133.26,133.5,9893.0,109.0818,109.1717,108.9591,109.1554,9893.0
2019-10-25 11:10:00,133.51,133.74,133.5,133.54,8948.0,109.1636,109.3516,109.1554,109.1881,8948.0
2019-10-25 11:20:00,133.51,133.56,133.34,133.55,15338.0,109.1636,109.2044,109.0246,109.1963,15338.0
2019-10-25 11:30:00,133.52,133.57,133.15,133.15,9204.0,109.1717,109.2126,108.8692,108.8692,9204.0
2019-10-25 11:40:00,133.22,133.39,133.14,133.17,5163.0,108.9264,109.0654,108.861,108.8856,5163.0
2019-10-25 11:50:00,133.17,133.19,132.89,132.93,9714.0,108.8856,108.9019,108.6566,108.6893,9714.0
2019-10-25 12:00:00,132.93,133.04,132.79,132.98,19717.0,108.6893,108.7793,108.5749,108.7302,19717.0
2019-10-25 12:10:00,132.97,133.22,132.96,133.02,17037.0,108.722,108.9264,108.7139,108.7629,17037.0
2019-10-25 12:20:00,133.0,133.12,132.69,132.78,19243.0,108.7466,108.8447,108.4931,108.5667,19243.0
2019-10-25 12:30:00,132.78,132.85,132.62,132.75,20537.0,108.5667,108.6239,108.4359,108.5421,20537.0
2019-10-25 12:40:00,132.75,132.76,132.58,132.58,7412.0,108.5421,108.5503,108.4032,108.4032,7412.0
2019-10-25 12:50:00,132.58,132.71,132.57,132.64,8389.0,108.4032,108.5094,108.395,108.4522,8389.0
2019-10-25 13:00:00,132.64,132.71,132.54,132.58,7019.0,108.4522,108.5094,108.3704,108.4032,7019.0
2019-10-25 13:10:00,132.63,132.73,132.58,132.58,6640.0,108.444,108.5258,108.4032,108.4032,6640.0
2019-10-25 13:20:00,132.64,132.74,132.58,132.64,4776.0,108.4522,108.534,108.4032,108.4522,4776.0
2019-10-25 13:30:00,132.65,132.84,132.65,132.81,7017.0,108.4604,108.6157,108.4604,108.5912,7017.0
2019-10-25 13:40:00,132.81,133.01,132.76,133.0,4467.0,108.5912,108.7547,108.5503,108.7466,4467.0
2019-10-25 13:50:00,132.94,133.04,132.87,132.88,7490.0,108.6975,108.7793,108.6403,108.6484,7490.0
2019-10-25 14:00:00,132.91,132.99,132.84,132.88,4501.0,108.673,108.7384,108.6157,108.6484,4501.0
2019-10-25 14:10:00,132.92,133.03,132.88,132.95,5266.0,108.6811,108.7711,108.6484,108.7057,5266.0
2019-10-25 14:20:00,132.97,133.02,132.88,132.95,7425.0,108.722,108.7629,108.6484,108.7057,7425.0
2019-10-25 14:30:00,132.95,133.06,132.86,133.06,8261.0,108.7057,108.7956,108.6321,108.7956,8261.0
2019-10-25 14:40:00,133.04,133.05,132.96,133.01,5764.0,108.7793,108.7874,108.7139,108.7547,5764.0
2019-10-25 14:50:00,133.02,133.07,132.95,133.04,11695.0,108.7629,108.8038,108.7057,108.7793,11695.0
2019-10-25 15:00:00,133.03,133.03,132.84,132.85,8413.0,108.7711,108.7711,108.6157,108.6239,8413.0
2019-10-25 15:10:00,132.86,132.93,132.73,132.77,9710.0,108.6321,108.6893,108.5258,108.5585,9710.0
2019-10-25 15:20:00,132.77,132.88,132.76,132.81,13071.0,108.5585,108.6484,108.5503,108.5912,13071.0
2019-10-25 15:30:00,132.82,132.89,132.77,132.84,24209.0,108.5994,108.6566,108.5585,108.6157,24209.0
2019-10-25 15:40:00,132.84,132.92,132.74,132.84,22707.0,108.6157,108.6811,108.534,108.6157,22707.0
2019-10-25 15:50:00,132.82,133.1,132.78,132.88,67508.0,108.5994,108.8283,108.5667,108.6484,67508.0
2019-10-28 09:30:00,132.94,132.94,132.08,132.38,20960.0,108.6975,108.6975,107.9943,108.2396,20960.0
2019-10-28 09:40:00,132.44,132.87,132.22,132.27,7603.0,108.2887,108.6403,108.1088,108.1497,7603.0
2019-10-28 09:50:00,132.29,132.35,132.01,132.01,10616.0,108.166,108.2151,107.9371,107.9371,10616.0
2019-10-28 10:00:00,132.05,132.24,131.88,132.11,16943.0,107.9698,108.1252,107.8308,108.0189,16943.0
2019-10-28 10:10:00,132.16,132.71,132.14,132.43,10040.0,108.0597,108.5094,108.0434,108.2805,10040.0
2019-10-28 10:20:00,132.42,132.64,132.32,132.47,15174.0,108.2723,108.4522,108.1906,108.3132,15174.0
2019-10-28 10:30:00,132.41,132.58,132.35,132.44,13676.0,108.2642,108.4032,108.2151,108.2887,13676.0
2019-10-28 10:40:00,132.38,132.61,132.38,132.59,10937.0,108.2396,108.4277,108.2396,108.4113,10937.0
2019-10-28 10:50:00,132.64,132.65,132.36,132.42,16707.0,108.4522,108.4604,108.2233,108.2723,16707.0
2019-10-28 11:00:00,132.42,132.43,132.18,132.2,13459.0,108.2723,108.2805,108.0761,108.0924,13459.0
2019-10-28 11:10:00,132.2,132.38,132.05,132.18,21292.0,108.0924,108.2396,107.9698,108.0761,21292.0
2019-10-28 11:20:00,132.19,132.36,132.1,132.25,8168.0,108.0843,108.2233,108.0107,108.1333,8168.0
2019-10-28 11:30:00,132.22,132.25,132.03,132.12,14555.0,108.1088,108.1333,107.9534,108.027,14555.0
2019-10-28 11:40:00,132.12,132.55,132.08,132.38,10663.0,108.027,108.3786,107.9943,108.2396,10663.0
2019-10-28 11:50:00,132.2,132.28,132.13,132.19,12365.0,108.0924,108.1579,108.0352,108.0843,12365.0
2019-10-28 12:00:00,132.15,132.3,132.1,132.21,7663.0,108.0516,108.1742,108.0107,108.1006,7663.0
2019-10-28 12:10:00,132.21,132.26,132.04,132.09,14763.0,108.1006,108.1415,107.9616,108.0025,14763.0
2019-10-28 12:20:00,132.11,132.11,131.94,131.95,9027.0,108.0189,108.0189,107.8799,107.888,9027.0
2019-10-28 12:30:00,131.91,131.96,131.73,131.95,9298.0,107.8553,107.8962,107.7082,107.888,9298.0
2019-10-28 12:40:00,131.98,132.14,131.96,132.08,6785.0,107.9126,108.0434,107.8962,107.9943,6785.0
2019-10-28 12:50:00,132.11,132.14,132.0,132.09,8732.0,108.0189,108.0434,107.9289,108.0025,8732.0
2019-10-28 13:00:00,132.07,132.12,132.02,132.08,8815.0,107.9862,108.027,107.9453,107.9943,8815.0
2019-10-28 13:10:00,132.1,132.25,132.07,132.24,6430.0,108.0107,108.1333,107.9862,108.1252,6430.0
2019-10-28 13:20:00,132.24,132.35,132.22,132.29,4703.0,108.1252,108.2151,108.1088,108.166,4703.0
2019-10-28 13:30:00,132.27,132.29,132.22,132.27,7665.0,108.1497,108.166,108.1088,108.1497,7665.0
2019-10-28 13:40:00,132.29,132.29,132.15,132.25,9848.0,108.166,108.166,108.0516,108.1333,9848.0
2019-10-28 13:50:00,132.25,132.29,132.23,132.24,8735.0,108.1333,108.166,108.117,108.1252,8735.0
2019-10-28 14:00:00,132.28,132.39,132.14,132.18,10509.0,108.1579,108.2478,108.0434,108.0761,10509.0
2019-10-28 14:10:00,132.15,132.16,131.92,131.99,17549.0,108.0516,108.0597,107.8635,107.9207,17549.0
2019-10-28 14:20:00,131.99,132.01,131.89,131.9,9763.0,107.9207,107.9371,107.839,107.8472,9763.0
2019-10-28 14:30:00,131.9,131.99,131.89,131.96,11083.0,107.8472,107.9207,107.839,107.8962,11083.0
2019-10-28 14:40:00,131.97,131.99,131.9,131.95,15309.0,107.9044,107.9207,107.8472,107.888,15309.0
2019-10-28 14:50:00,131.93,132.15,131.92,132.13,24774.0,107.8717,108.0516,107.8635,108.0352,24774.0
2019-10-28 15:00:00,132.14,132.24,132.01,132.09,23653.0,108.0434,108.1252,107.9371,108.0025,23653.0
2019-10-28 15:10:00,132.08,132.18,131.98,132.02,23718.0,107.9943,108.0761,107.9126,107.9453,23718.0
2019-10-28 15:20:00,132.01,132.09,131.96,132.04,15423.0,107.9371,108.0025,107.8962,107.9616,15423.0
2019-10-28 15:30:00,132.05,132.21,132.05,132.08,18921.0,107.9698,108.1006,107.9698,107.9943,18921.0
2019-10-28 15:40:00,132.11,132.2,132.05,132.1,30600.0,108.0189,108.0924,107.9698,108.0107,30600.0
2019-10-28 15:50:00,132.12,132.37,132.08,132.25,69697.0,108.027,108.2314,107.9943,108.1333,69697.0
2019-10-29 09:30:00,132.42,133.69,132.11,133.57,24307.0,108.2723,109.3107,108.0189,109.2126,24307.0
2019-10-29 09:40:00,133.59,133.59,132.74,132.97,19898.0,109.229,109.229,108.534,108.722,19898.0
2019-10-29 09:50:00,132.91,133.56,132.87,133.47,12920.0,108.673,109.2044,108.6403,109.1309,12920.0
2019-10-29 10:00:00,133.56,133.75,133.13,133.56,10355.0,109.2044,109.3598,108.8529,109.2044,10355.0
2019-10-29 10:10:00,133.57,133.6,133.15,133.2,24380.0,109.2126,109.2371,108.8692,108.9101,24380.0
2019-10-29 10:20:00,133.19,133.37,133.11,133.37,12536.0,108.9019,109.0491,108.8365,109.0491,12536.0
2019-10-29 10:30:00,133.35,133.35,132.99,133.04,11691.0,109.0327,109.0327,108.7384,108.7793,11691.0
2019-10-29 10:40:00,133.03,133.23,132.86,132.86,8663.0,108.7711,108.9346,108.6321,108.6321,8663.0
2019-10-29 10:50:00,132.84,133.25,132.84,133.0,16071.0,108.6157,108.951,108.6157,108.7466,16071.0
2019-10-29 11:00:00,133.06,133.45,133.06,133.44,13167.0,108.7956,109.1145,108.7956,109.1063,13167.0
2019-10-29 11:10:00,133.39,133.7,133.26,133.46,23525.0,109.0654,109.3189,108.9591,109.1227,23525.0
2019-10-29 11:20:00,133.47,133.88,133.37,133.74,16206.0,109.1309,109.4661,109.0491,109.3516,16206.0
2019-10-29 11:30:00,133.78,133.85,133.56,133.56,11921.0,109.3843,109.4416,109.2044,109.2044,11921.0
2019-10-29 11:40:00,133.62,133.78,133.5,133.53,10827.0,109.2535,109.3843,109.1554,109.1799,10827.0
2019-10-29 11:50:00,133.59,133.76,133.59,133.66,9690.0,109.229,109.368,109.229,109.2862,9690.0
2019-10-29 12:00:00,133.64,133.82,133.42,133.8,64942.0,109.2699,109.417,109.09,109.4007,64942.0
2019-10-29 12:10:00,133.8,133.8,133.48,133.58,38588.0,109.4007,109.4007,109.139,109.2208,38588.0
2019-10-29 12:20:00,133.59,133.77,133.43,133.56,58665.0,109.229,109.3761,109.0981,109.2044,58665.0
2019-10-29 12:30:00,133.6,133.71,133.44,133.7,64117.0,109.2371,109.3271,109.1063,109.3189,64117.0
2019-10-29 12:40:00,133.71,133.8,133.59,133.79,28721.0,109.3271,109.4007,109.229,109.3925,28721.0
2019-10-29 12:50:00,133.8,133.98,133.61,133.97,46259.0,109.4007,109.5479,109.2453,109.5397,46259.0
2019-10-29 13:00:00,133.99,134.08,133.86,133.96,6892.0,109.556,109.6296,109.4497,109.5315,6892.0
2019-10-29 13:10:00,133.96,134.14,133.96,134.04,8148.0,109.5315,109.6787,109.5315,109.5969,8148.0
2019-10-29 13:20:00,134.09,134.25,133.94,134.19,9187.0,109.6378,109.7686,109.5151,109.7196,9187.0
2019-10-29 13:30:00,134.18,134.21,133.94,133.94,22902.0,109.7114,109.7359,109.5151,109.5151,22902.0
2019-10-29 13:40:00,133.96,134.11,133.83,134.01,10849.0,109.5315,109.6541,109.4252,109.5724,10849.0
2019-10-29 13:50:00,134.0,134.06,133.9,133.96,8394.0,109.5642,109.6133,109.4824,109.5315,8394.0
2019-10-29 14:00:00,133.99,133.99,133.71,133.77,7730.0,109.556,109.556,109.3271,109.3761,7730.0
2019-10-29 14:10:00,133.78,133.85,133.62,133.64,13512.0,109.3843,109.4416,109.2535,109.2699,13512.0
2019-10-29 14:20:00,133.63,133.63,133.42,133.56,11768.0,109.2617,109.2617,109.09,109.2044,11768.0
2019-10-29 14:30:00,133.56,133.77,133.47,133.77,9336.0,109.2044,109.3761,109.1309,109.3761,9336.0
2019-10-29 14:40:00,133.71,133.71,133.4,133.41,15905.0,109.3271,109.3271,109.0736,109.0818,15905.0
2019-10-29 14:50:00,133.39,133.59,133.33,133.46,14194.0,109.0654,109.229,109.0164,109.1227,14194.0
2019-10-29 15:00:00,133.48,133.79,133.46,133.7,14464.0,109.139,109.3925,109.1227,109.3189,14464.0
2019-10-29 15:10:00,133.67,133.69,133.36,133.57,16701.0,109.2944,109.3107,109.0409,109.2126,16701.0
2019-10-29 15:20:00,133.57,133.63,133.37,133.54,12522.0,109.2126,109.2617,109.0491,109.1881,12522.0
2019-10-29 15:30:00,133.55,133.55,133.19,133.19,17124.0,109.1963,109.1963,108.9019,108.9019,17124.0
2019-10-29 15:40:00,133.21,133.23,128.8,129.55,325789.0,108.9183,108.9346,105.3125,105.9257,325789.0
2019-10-29 15:50:00,129.55,132.04,126.51,130.24,1206202.0,105.9257,107.9616,103.4401,106.4899,1206202.0
2019-10-30 09:30:00,129.04,130.13,127.93,128.19,405867.0,105.5087,106.3999,104.6011,104.8137,405867.0
2019-10-30 09:40:00,128.19,128.4,125.23,125.98,597165.0,104.8137,104.9854,102.3935,103.0067,597165.0
2019-10-30 09:50:00,125.87,126.1,124.5,124.5,423772.0,102.9168,103.1048,101.7966,101.7966,423772.0
2019-10-30 10:00:00,124.25,125.44,123.25,124.67,292007.0,101.5922,102.5652,100.7745,101.9356,292007.0
2019-10-30 10:10:00,124.59,125.72,124.52,125.53,248345.0,101.8702,102.7941,101.8129,102.6388,248345.0
2019-10-30 10:20:00,125.54,126.73,125.13,126.64,383781.0,102.6469,103.6199,102.3117,103.5463,383781.0
2019-10-30 10:30:00,126.64,127.19,126.37,127.03,281607.0,103.5463,103.9961,103.3256,103.8652,281607.0
2019-10-30 10:40:00,127.03,127.56,126.89,127.27,184410.0,103.8652,104.2986,103.7508,104.0615,184410.0
2019-10-30 10:50:00,127.27,127.45,127.06,127.22,128213.0,104.0615,104.2086,103.8898,104.0206,128213.0
2019-10-30 11:00:00,127.31,127.56,126.99,127.09,66824.0,104.0942,104.2986,103.8325,103.9143,66824.0
2019-10-30 11:10:00,127.09,127.16,126.68,126.98,52604.0,103.9143,103.9715,103.5791,103.8243,52604.0
2019-10-30 11:20:00,126.91,127.86,126.91,127.02,111256.0,103.7671,104.5439,103.7671,103.8571,111256.0
2019-10-30 11:30:00,126.94,127.3,126.83,126.89,85224.0,103.7916,104.086,103.7017,103.7508,85224.0
2019-10-30 11:40:00,126.87,127.13,126.8,126.99,71906.0,103.7344,103.947,103.6772,103.8325,71906.0
2019-10-30 11:50:00,127.0,127.38,126.9,127.27,34694.0,103.8407,104.1514,103.7589,104.0615,34694.0
2019-10-30 12:00:00,127.27,127.48,126.82,126.82,43396.0,104.0615,104.2332,103.6935,103.6935,43396.0
2019-10-30 12:10:00,126.81,127.22,126.81,127.14,60504.0,103.6853,104.0206,103.6853,103.9552,60504.0
2019-10-30 12:20:00,127.14,127.57,127.04,127.32,43052.0,103.9552,104.3068,103.8734,104.1023,43052.0
2019-10-30 12:30:00,127.3,127.44,126.86,127.03,64499.0,104.086,104.2005,103.7262,103.8652,64499.0
2019-10-30 12:40:00,127.07,127.08,126.8,126.85,37461.0,103.8979,103.9061,103.6772,103.7181,37461.0
2019-10-30 12:50:00,126.88,126.93,126.41,126.53,45367.0,103.7426,103.7835,103.3583,103.4564,45367.0
2019-10-30 13:00:00,126.53,127.05,126.5,127.01,46860.0,103.4564,103.8816,103.4319,103.8489,46860.0
2019-10-30 13:10:00,127.02,127.17,126.89,126.98,47677.0,103.8571,103.9797,103.7508,103.8243,47677.0
2019-10-30 13:20:00,127.02,127.14,126.77,127.03,32084.0,103.8571,103.9552,103.6526,103.8652,32084.0
2019-10-30 13:30:00,127.08,127.08,126.71,126.79,33831.0,103.9061,103.9061,103.6036,103.669,33831.0
2019-10-30 13:40:00,126.76,126.97,126.75,126.81,107895.0,103.6445,103.8162,103.6363,103.6853,107895.0
2019-10-30 13:50:00,126.81,127.59,126.68,127.44,179973.0,103.6853,104.3231,103.5791,104.2005,179973.0
2019-10-30 14:00:00,127.31,127.55,126.95,127.55,103411.0,104.0942,104.2904,103.7998,104.2904,103411.0
2019-10-30 14:10:00,127.55,127.61,127.05,127.16,177598.0,104.2904,104.3395,103.8816,103.9715,177598.0
2019-10-30 14:20:00,127.2,127.97,127.08,127.88,201691.0,104.0042,104.6338,103.9061,104.5602,201691.0
2019-10-30 14:30:00,127.84,127.91,127.2,127.56,64314.0,104.5275,104.5848,104.0042,104.2986,64314.0
2019-10-30 14:40:00,127.45,128.29,127.45,127.98,144006.0,104.2086,104.8955,104.2086,104.642,144006.0
2019-10-30 14:50:00,127.98,128.13,127.63,127.86,59009.0,104.642,104.7646,104.3558,104.5439,59009.0
2019-10-30 15:00:00,127.86,128.08,127.8,128.08,60658.0,104.5439,104.7238,104.4948,104.7238,60658.0
2019-10-30 15:10:00,128.06,128.38,127.91,128.13,105930.0,104.7074,104.969,104.5848,104.7646,105930.0
2019-10-30 15:20:00,128.14,128.39,128.1,128.26,86097.0,104.7728,104.9772,104.7401,104.8709,86097.0
2019-10-30 15:30:00,128.24,128.77,128.13,128.74,100108.0,104.8546,105.2879,104.7646,105.2634,100108.0
2019-10-30 15:40:00,128.74,129.01,128.55,128.99,114925.0,105.2634,105.4842,105.108,105.4678,114925.0
2019-10-30 15:50:00,129.0,129.42,128.96,129.4,474537.0,105.476,105.8194,105.4433,105.803,474537.0
2019-10-31 09:30:00,129.2,129.2,127.27,128.08,68949.0,105.6395,105.6395,104.0615,104.7238,68949.0
2019-10-31 09:40:00,128.12,128.73,127.11,127.33,51103.0,104.7565,105.2552,103.9306,104.1105,51103.0
2019-10-31 09:50:00,127.12,128.09,127.12,127.59,27320.0,103.9388,104.7319,103.9388,104.3231,27320.0
2019-10-31 10:00:00,127.56,128.12,127.47,127.71,53519.0,104.2986,104.7565,104.225,104.4212,53519.0
2019-10-31 10:10:00,127.77,128.37,127.5,127.68,108655.0,104.4703,104.9609,104.2495,104.3967,108655.0
2019-10-31 10:20:00,127.65,127.87,127.43,127.5,46687.0,104.3722,104.5521,104.1923,104.2495,46687.0
2019-10-31 10:30:00,127.46,127.71,127.29,127.55,41704.0,104.2168,104.4212,104.0778,104.2904,41704.0
2019-10-31 10:40:00,127.51,127.74,127.48,127.48,31430.0,104.2577,104.4458,104.2332,104.2332,31430.0
2019-10-31 10:50:00,127.46,127.68,127.36,127.57,34152.0,104.2168,104.3967,104.1351,104.3068,34152.0
2019-10-31 11:00:00,127.57,127.91,127.55,127.55,31391.0,104.3068,104.5848,104.2904,104.2904,31391.0
2019-10-31 11:10:00,127.54,127.73,127.04,127.15,27441.0,104.2822,104.4376,103.8734,103.9633,27441.0
2019-10-31 11:20:00,127.21,127.24,126.87,126.92,32611.0,104.0124,104.0369,103.7344,103.7753,32611.0
2019-10-31 11:30:00,126.92,127.23,126.92,126.97,47344.0,103.7753,104.0288,103.7753,103.8162,47344.0
2019-10-31 11:40:00,127.04,127.04,126.73,126.81,13031.0,103.8734,103.8734,103.6199,103.6853,13031.0
2019-10-31 11:50:00,126.84,126.99,126.56,126.93,13011.0,103.7099,103.8325,103.4809,103.7835,13011.0
2019-10-31 12:00:00,126.92,126.99,126.46,126.55,25227.0,103.7753,103.8325,103.3992,103.4728,25227.0
2019-10-31 12:10:00,126.47,126.67,126.43,126.58,14691.0,103.4073,103.5709,103.3746,103.4973,14691.0
2019-10-31 12:20:00,126.58,126.83,126.5,126.67,13848.0,103.4973,103.7017,103.4319,103.5709,13848.0
2019-10-31 12:30:00,126.64,126.81,126.63,126.81,8871.0,103.5463,103.6853,103.5382,103.6853,8871.0
2019-10-31 12:40:00,126.81,126.89,126.6,126.6,11724.0,103.6853,103.7508,103.5136,103.5136,11724.0
2019-10-31 12:50:00,126.59,126.74,126.5,126.74,17548.0,103.5055,103.6281,103.4319,103.6281,17548.0
2019-10-31 13:00:00,126.73,126.86,126.62,126.66,10729.0,103.6199,103.7262,103.53,103.5627,10729.0
2019-10-31 13:10:00,126.69,126.69,126.48,126.54,12718.0,103.5872,103.5872,103.4155,103.4646,12718.0
2019-10-31 13:20:00,126.58,126.71,126.53,126.61,46437.0,103.4973,103.6036,103.4564,103.5218,46437.0
2019-10-31 13:30:00,126.61,127.13,126.59,127.1,49357.0,103.5218,103.947,103.5055,103.9225,49357.0
2019-10-31 13:40:00,127.09,127.36,127.07,127.26,16241.0,103.9143,104.1351,103.8979,104.0533,16241.0
2019-10-31 13:50:00,127.28,127.28,127.12,127.16,11383.0,104.0696,104.0696,103.9388,103.9715,11383.0
2019-10-31 14:00:00,127.13,127.28,126.95,127.23,18023.0,103.947,104.0696,103.7998,104.0288,18023.0
2019-10-31 14:10:00,127.22,127.28,126.95,126.97,20570.0,104.0206,104.0696,103.7998,103.8162,20570.0
2019-10-31 14:20:00,126.96,127.17,126.94,127.14,15643.0,103.808,103.9797,103.7916,103.9552,15643.0
2019-10-31 14:30:00,127.11,127.15,126.77,126.79,19386.0,103.9306,103.9633,103.6526,103.669,19386.0
2019-10-31 14:40:00,126.77,126.82,126.57,126.58,11994.0,103.6526,103.6935,103.4891,103.4973,11994.0
2019-10-31 14:50:00,126.58,126.85,126.55,126.82,24685.0,103.4973,103.7181,103.4728,103.6935,24685.0
2019-10-31 15:00:00,126.82,126.83,126.67,126.75,32348.0,103.6935,103.7017,103.5709,103.6363,32348.0
2019-10-31 15:10:00,126.74,127.06,126.51,126.58,64137.0,103.6281,103.8898,103.4401,103.4973,64137.0
2019-10-31 15:20:00,126.56,126.67,126.51,126.51,54857.0,103.4809,103.5709,103.4401,103.4401,54857.0
2019-10-31 15:30:00,126.52,126.88,126.51,126.69,65234.0,103.4482,103.7426,103.4401,103.5872,65234.0
2019-10-31 15:40:00,126.7,126.76,126.49,126.58,103483.0,103.5954,103.6445,103.4237,103.4973,103483.0
2019-10-31 15:50:00,126.56,127.07,126.48,127.05,178745.0,103.4809,103.8979,103.4155,103.8816,178745.0
2019-11-01 09:30:00,127.4,127.77,127.02,127.29,29246.0,104.1678,104.4703,103.8571,104.0778,29246.0
2019-11-01 09:40:00,127.28,127.59,127.12,127.25,21903.0,104.0696,104.3231,103.9388,104.0451,21903.0
2019-11-01 09:50:00,127.27,127.51,127.18,127.51,16022.0,104.0615,104.2577,103.9879,104.2577,16022.0
2019-11-01 10:00:00,127.53,127.61,127.15,127.37,25350.0,104.2741,104.3395,103.9633,104.1432,25350.0
2019-11-01 10:10:00,127.38,127.38,126.63,126.63,29100.0,104.1514,104.1514,103.5382,103.5382,29100.0
2019-11-01 10:20:00,126.59,126.84,126.55,126.61,30105.0,103.5055,103.7099,103.4728,103.5218,30105.0
2019-11-01 10:30:00,126.57,126.66,126.25,126.58,21823.0,103.4891,103.5627,103.2275,103.4973,21823.0
2019-11-01 10:40:00,126.62,126.62,126.22,126.4,14672.0,103.53,103.53,103.2029,103.3501,14672.0
2019-11-01 10:50:00,126.4,126.6,126.35,126.53,33067.0,103.3501,103.5136,103.3092,103.4564,33067.0
2019-11-01 11:00:00,126.53,126.53,126.34,126.43,37621.0,103.4564,103.4564,103.3011,103.3746,37621.0
2019-11-01 11:10:00,126.42,126.49,126.04,126.05,23087.0,103.3665,103.4237,103.0558,103.0639,23087.0
2019-11-01 11:20:00,126.03,126.17,125.9,126.12,23722.0,103.0476,103.1621,102.9413,103.1212,23722.0
2019-11-01 11:30:00,126.1,126.21,125.98,126.0,17039.0,103.1048,103.1948,103.0067,103.0231,17039.0
2019-11-01 11:40:00,125.99,126.08,125.92,126.08,13453.0,103.0149,103.0885,102.9576,103.0885,13453.0
2019-11-01 11:50:00,126.06,126.18,125.94,126.18,11259.0,103.0721,103.1702,102.974,103.1702,11259.0
2019-11-01 12:00:00,126.16,126.17,125.85,126.09,24475.0,103.1539,103.1621,102.9004,103.0966,24475.0
2019-11-01 12:10:00,126.1,126.1,125.89,125.92,12806.0,103.1048,103.1048,102.9331,102.9576,12806.0
2019-11-01 12:20:00,125.96,126.08,125.92,126.02,10354.0,102.9904,103.0885,102.9576,103.0394,10354.0
2019-11-01 12:30:00,126.0,126.0,125.77,125.94,12949.0,103.0231,103.0231,102.835,102.974,12949.0
2019-11-01 12:40:00,125.94,126.05,125.91,125.91,11726.0,102.974,103.0639,102.9495,102.9495,11726.0
2019-11-01 12:50:00,125.95,126.03,125.81,125.89,9882.0,102.9822,103.0476,102.8677,102.9331,9882.0
2019-11-01 13:00:00,125.9,125.94,125.64,125.68,25279.0,102.9413,102.974,102.7287,102.7614,25279.0
2019-11-01 13:10:00,125.68,125.73,125.5,125.54,12227.0,102.7614,102.8023,102.6142,102.6469,12227.0
2019-11-01 13:20:00,125.52,125.68,125.52,125.61,18336.0,102.6306,102.7614,102.6306,102.7042,18336.0
2019-11-01 13:30:00,125.61,126.01,125.47,125.98,49015.0,102.7042,103.0312,102.5897,103.0067,49015.0
2019-11-01 13:40:00,125.97,126.06,125.88,126.01,9583.0,102.9985,103.0721,102.9249,103.0312,9583.0
2019-11-01 13:50:00,126.03,126.11,126.01,126.03,6883.0,103.0476,103.113,103.0312,103.0476,6883.0
2019-11-01 14:00:00,126.03,126.36,126.01,126.36,12139.0,103.0476,103.3174,103.0312,103.3174,12139.0
2019-11-01 14:10:00,126.33,126.49,126.33,126.38,13977.0,103.2929,103.4237,103.2929,103.3338,13977.0
2019-11-01 14:20:00,126.36,126.41,126.09,126.09,22175.0,103.3174,103.3583,103.0966,103.0966,22175.0
2019-11-01 14:30:00,126.1,126.36,125.95,126.33,14575.0,103.1048,103.3174,102.9822,103.2929,14575.0
2019-11-01 14:40:00,126.32,126.4,126.25,126.31,16446.0,103.2847,103.3501,103.2275,103.2765,16446.0
2019-11-01 14:50:00,126.33,126.45,126.25,126.29,16379.0,103.2929,103.391,103.2275,103.2602,16379.0
2019-11-01 15:00:00,126.32,126.45,126.24,126.4,10432.0,103.2847,103.391,103.2193,103.3501,10432.0
2019-11-01 15:10:00,126.41,126.55,126.31,126.31,20487.0,103.3583,103.4728,103.2765,103.2765,20487.0
2019-11-01 15:20:00,126.28,126.3,126.06,126.24,18206.0,103.252,103.2684,103.0721,103.2193,18206.0
2019-11-01 15:30:00,126.25,126.33,126.14,126.33,30302.0,103.2275,103.2929,103.1375,103.2929,30302.0
2019-11-01 15:40:00,126.34,126.53,126.32,126.43,42944.0,103.3011,103.4564,103.2847,103.3746,42944.0
2019-11-01 15:50:00,126.44,126.75,126.33,126.75,175920.0,103.3828,103.6363,103.2929,103.6363,175920.0
2019-11-04 09:30:00,126.76,126.92,125.81,125.92,38327.0,103.6445,103.7753,102.8677,102.9576,38327.0
2019-11-04 09:40:00,125.84,125.85,125.02,125.31,21127.0,102.8922,102.9004,102.2218,102.4589,21127.0
2019-11-04 09:50:00,125.31,125.82,125.24,125.58,18318.0,102.4589,102.8759,102.4016,102.6796,18318.0
2019-11-04 10:00:00,125.54,125.98,125.53,125.71,23626.0,102.6469,103.0067,102.6388,102.7859,23626.0
2019-11-04 10:10:00,125.72,125.72,125.4,125.46,40882.0,102.7941,102.7941,102.5325,102.5815,40882.0
2019-11-04 10:20:00,125.45,125.54,125.27,125.38,36483.0,102.5734,102.6469,102.4262,102.5161,36483.0
2019-11-04 10:30:00,125.38,125.5,125.27,125.27,35205.0,102.5161,102.6142,102.4262,102.4262,35205.0
2019-11-04 10:40:00,125.24,125.39,124.96,125.06,25627.0,102.4016,102.5243,102.1727,102.2545,25627.0
2019-11-04 10:50:00,125.08,125.24,125.03,125.11,25464.0,102.2708,102.4016,102.2299,102.2954,25464.0
2019-11-04 11:00:00,125.11,125.23,125.06,125.17,18147.0,102.2954,102.3935,102.2545,102.3444,18147.0
2019-11-04 11:10:00,125.18,125.26,125.0,125.11,17541.0,102.3526,102.418,102.2054,102.2954,17541.0
2019-11-04 11:20:00,125.11,125.17,124.99,125.01,31870.0,102.2954,102.3444,102.1972,102.2136,31870.0
2019-11-04 11:30:00,125.0,125.11,124.98,124.99,31893.0,102.2054,102.2954,102.1891,102.1972,31893.0
2019-11-04 11:40:00,124.99,125.07,124.86,124.87,30515.0,102.1972,102.2626,102.0909,102.0991,30515.0
2019-11-04 11:50:00,124.87,124.94,124.52,124.63,24533.0,102.0991,102.1564,101.8129,101.9029,24533.0
2019-11-04 12:00:00,124.61,124.69,124.49,124.6,17244.0,101.8865,101.9519,101.7884,101.8784,17244.0
2019-11-04 12:10:00,124.64,124.81,124.64,124.71,14548.0,101.9111,102.0501,101.9111,101.9683,14548.0
2019-11-04 12:20:00,124.72,124.73,124.59,124.62,11339.0,101.9765,101.9847,101.8702,101.8947,11339.0
2019-11-04 12:30:00,124.64,124.65,124.44,124.48,16546.0,101.9111,101.9192,101.7475,101.7802,16546.0
2019-11-04 12:40:00,124.5,124.56,124.23,124.24,17386.0,101.7966,101.8457,101.5758,101.584,17386.0
2019-11-04 12:50:00,124.24,124.37,124.11,124.2,16580.0,101.584,101.6903,101.4777,101.5513,16580.0
2019-11-04 13:00:00,124.2,124.35,124.15,124.32,11315.0,101.5513,101.6739,101.5104,101.6494,11315.0
2019-11-04 13:10:00,124.36,124.66,124.32,124.65,39529.0,101.6821,101.9274,101.6494,101.9192,39529.0
2019-11-04 13:20:00,124.63,124.83,124.59,124.62,34004.0,101.9029,102.0664,101.8702,101.8947,34004.0
2019-11-04 13:30:00,124.61,124.62,124.34,124.36,14638.0,101.8865,101.8947,101.6658,101.6821,14638.0
2019-11-04 13:40:00,124.37,124.43,124.29,124.37,10783.0,101.6903,101.7394,101.6249,101.6903,10783.0
2019-11-04 13:50:00,124.38,124.44,124.17,124.18,15398.0,101.6985,101.7475,101.5268,101.5349,15398.0
2019-11-04 14:00:00,124.18,124.25,124.13,124.19,17501.0,101.5349,101.5922,101.4941,101.5431,17501.0
2019-11-04 14:10:00,124.17,124.27,124.07,124.15,20520.0,101.5268,101.6085,101.445,101.5104,20520.0
2019-11-04 14:20:00,124.13,124.21,124.11,124.19,16055.0,101.4941,101.5595,101.4777,101.5431,16055.0
2019-11-04 14:30:00,124.21,124.31,124.13,124.25,16923.0,101.5595,101.6412,101.4941,101.5922,16923.0
2019-11-04 14:40:00,124.27,124.39,124.19,124.28,26317.0,101.6085,101.7067,101.5431,101.6167,26317.0
2019-11-04 14:50:00,124.27,124.35,124.21,124.31,26459.0,101.6085,101.6739,101.5595,101.6412,26459.0
2019-11-04 15:00:00,124.32,124.4,124.26,124.36,24780.0,101.6494,101.7148,101.6004,101.6821,24780.0
2019-11-04 15:10:00,124.35,124.37,124.07,124.11,31323.0,101.6739,101.6903,101.445,101.4777,31323.0
2019-11-04 15:20:00,124.11,124.17,124.04,124.1,20431.0,101.4777,101.5268,101.4205,101.4695,20431.0
2019-11-04 15:30:00,124.12,124.14,123.84,123.84,37349.0,101.4859,101.5022,101.2569,101.2569,37349.0
2019-11-04 15:40:00,123.84,124.04,123.82,123.98,55418.0,101.2569,101.4205,101.2406,101.3714,55418.0
2019-11-04 15:50:00,123.97,124.13,123.8,124.07,127331.0,101.3632,101.4941,101.2242,101.445,127331.0
2019-11-05 09:30:00,123.72,123.72,122.33,123.49,57617.0,101.1588,101.1588,100.0223,100.9708,57617.0
2019-11-05 09:40:00,123.51,123.62,123.0,123.31,13109.0,100.9871,101.0771,100.5701,100.8236,13109.0
2019-11-05 09:50:00,123.36,123.59,123.24,123.51,32454.0,100.8645,101.0525,100.7664,100.9871,32454.0
2019-11-05 10:00:00,123.57,123.57,123.22,123.39,21062.0,101.0362,101.0362,100.75,100.889,21062.0
2019-11-05 10:10:00,123.43,123.52,123.25,123.27,29134.0,100.9217,100.9953,100.7745,100.7909,29134.0
2019-11-05 10:20:00,123.18,123.33,122.92,123.33,15633.0,100.7173,100.8399,100.5047,100.8399,15633.0
2019-11-05 10:30:00,123.33,123.47,123.24,123.29,16326.0,100.8399,100.9544,100.7664,100.8072,16326.0
2019-11-05 10:40:00,123.29,123.41,122.94,122.94,16430.0,100.8072,100.9054,100.5211,100.5211,16430.0
2019-11-05 10:50:00,122.94,123.01,122.63,122.64,11875.0,100.5211,100.5783,100.2676,100.2758,11875.0
2019-11-05 11:00:00,122.65,122.68,122.37,122.48,22766.0,100.284,100.3085,100.055,100.145,22766.0
2019-11-05 11:10:00,122.48,122.51,122.26,122.41,15647.0,100.145,100.1695,99.9651,100.0877,15647.0
2019-11-05 11:20:00,122.42,122.48,122.26,122.37,13342.0,100.0959,100.145,99.9651,100.055,13342.0
2019-11-05 11:30:00,122.37,122.55,122.3,122.46,13862.0,100.055,100.2022,99.9978,100.1286,13862.0
2019-11-05 11:40:00,122.43,122.7,122.37,122.7,14431.0,100.1041,100.3248,100.055,100.3248,14431.0
2019-11-05 11:50:00,122.7,122.78,122.59,122.66,14756.0,100.3248,100.3902,100.2349,100.2921,14756.0
2019-11-05 12:00:00,122.68,122.75,122.54,122.75,18228.0,100.3085,100.3657,100.194,100.3657,18228.0
2019-11-05 12:10:00,122.74,122.76,122.54,122.63,16111.0,100.3575,100.3739,100.194,100.2676,16111.0
2019-11-05 12:20:00,122.59,122.59,122.37,122.57,14459.0,100.2349,100.2349,100.055,100.2185,14459.0
2019-11-05 12:30:00,122.55,122.58,122.34,122.48,10769.0,100.2022,100.2267,100.0305,100.145,10769.0
2019-11-05 12:40:00,122.49,122.71,122.47,122.65,12046.0,100.1531,100.333,100.1368,100.284,12046.0
2019-11-05 12:50:00,122.63,122.63,122.41,122.46,11228.0,100.2676,100.2676,100.0877,100.1286,11228.0
2019-11-05 13:00:00,122.48,122.53,122.34,122.34,17845.0,100.145,100.1858,100.0305,100.0305,17845.0
2019-11-05 13:10:00,122.33,122.41,122.31,122.4,15055.0,100.0223,100.0877,100.006,100.0795,15055.0
2019-11-05 13:20:00,122.39,122.4,122.2,122.38,14285.0,100.0714,100.0795,99.916,100.0632,14285.0
2019-11-05 13:30:00,122.39,122.85,122.39,122.75,26739.0,100.0714,100.4475,100.0714,100.3657,26739.0
2019-11-05 13:40:00,122.76,123.17,122.76,123.13,11469.0,100.3739,100.7091,100.3739,100.6764,11469.0
2019-11-05 13:50:00,123.14,123.14,122.88,122.96,25945.0,100.6846,100.6846,100.472,100.5374,25945.0
2019-11-05 14:00:00,122.95,123.21,122.93,123.05,21099.0,100.5292,100.7418,100.5129,100.611,21099.0
2019-11-05 14:10:00,123.08,123.25,123.05,123.25,9085.0,100.6355,100.7745,100.611,100.7745,9085.0
2019-11-05 14:20:00,123.23,123.52,123.23,123.51,12861.0,100.7582,100.9953,100.7582,100.9871,12861.0
2019-11-05 14:30:00,123.5,123.55,123.38,123.47,12055.0,100.9789,101.0198,100.8808,100.9544,12055.0
2019-11-05 14:40:00,123.49,123.82,123.46,123.78,11620.0,100.9708,101.2406,100.9462,101.2079,11620.0
2019-11-05 14:50:00,123.8,123.95,123.75,123.78,14813.0,101.2242,101.3469,101.1834,101.2079,14813.0
2019-11-05 15:00:00,123.76,123.97,123.74,123.94,12655.0,101.1915,101.3632,101.1752,101.3387,12655.0
2019-11-05 15:10:00,123.91,124.0,123.71,123.8,25443.0,101.3142,101.3878,101.1507,101.2242,25443.0
2019-11-05 15:20:00,123.81,123.97,123.43,123.43,29265.0,101.2324,101.3632,100.9217,100.9217,29265.0
2019-11-05 15:30:00,123.46,123.61,123.43,123.55,30367.0,100.9462,101.0689,100.9217,101.0198,30367.0
2019-11-05 15:40:00,123.54,123.54,123.32,123.38,47797.0,101.0117,101.0117,100.8318,100.8808,47797.0
2019-11-05 15:50:00,123.39,123.45,123.13,123.33,134708.0,100.889,100.9381,100.6764,100.8399,134708.0
2019-11-06 09:30:00,123.72,124.33,123.4,123.87,16791.0,101.1588,101.6576,100.8972,101.2815,16791.0
2019-11-06 09:40:00,123.87,123.96,123.43,123.76,12208.0,101.2815,101.3551,100.9217,101.1915,12208.0
2019-11-06 09:50:00,123.73,123.74,122.91,122.92,22920.0,101.167,101.1752,100.4965,100.5047,22920.0
2019-11-06 10:00:00,122.96,123.13,122.67,123.02,27359.0,100.5374,100.6764,100.3003,100.5865,27359.0
2019-11-06 10:10:00,123.03,123.22,122.92,123.22,20678.0,100.5947,100.75,100.5047,100.75,20678.0
2019-11-06 10:20:00,123.18,123.38,122.95,122.96,12126.0,100.7173,100.8808,100.5292,100.5374,12126.0
2019-11-06 10:30:00,122.95,123.19,122.93,123.12,16352.0,100.5292,100.7255,100.5129,100.6682,16352.0
2019-11-06 10:40:00,123.2,123.2,122.73,122.91,20665.0,100.7337,100.7337,100.3494,100.4965,20665.0
2019-11-06 10:50:00,122.97,123.05,122.87,122.88,13398.0,100.5456,100.611,100.4638,100.472,13398.0
2019-11-06 11:00:00,122.86,123.04,122.79,123.0,53139.0,100.4557,100.6028,100.3984,100.5701,53139.0
2019-11-06 11:10:00,123.01,123.13,122.85,122.95,24006.0,100.5783,100.6764,100.4475,100.5292,24006.0
2019-11-06 11:20:00,122.97,123.0,122.68,122.94,10420.0,100.5456,100.5701,100.3085,100.5211,10420.0
2019-11-06 11:30:00,122.95,123.01,122.82,122.96,6467.0,100.5292,100.5783,100.423,100.5374,6467.0
2019-11-06 11:40:00,122.96,123.07,122.79,122.94,18891.0,100.5374,100.6274,100.3984,100.5211,18891.0
2019-11-06 11:50:00,122.96,122.99,122.79,122.79,12996.0,100.5374,100.562,100.3984,100.3984,12996.0
2019-11-06 12:00:00,122.78,122.82,122.67,122.8,10365.0,100.3902,100.423,100.3003,100.4066,10365.0
2019-11-06 12:10:00,122.79,122.8,122.62,122.65,10984.0,100.3984,100.4066,100.2594,100.284,10984.0
2019-11-06 12:20:00,122.67,122.82,122.65,122.79,18707.0,100.3003,100.423,100.284,100.3984,18707.0
2019-11-06 12:30:00,122.8,122.93,122.73,122.83,10463.0,100.4066,100.5129,100.3494,100.4311,10463.0
2019-11-06 12:40:00,122.79,122.91,122.67,122.91,7304.0,100.3984,100.4965,100.3003,100.4965,7304.0
2019-11-06 12:50:00,122.92,123.09,122.83,123.09,8398.0,100.5047,100.6437,100.4311,100.6437,8398.0
2019-11-06 13:00:00,123.1,123.46,123.04,123.32,11336.0,100.6519,100.9462,100.6028,100.8318,11336.0
2019-11-06 13:10:00,123.33,123.42,123.15,123.18,8091.0,100.8399,100.9135,100.6928,100.7173,8091.0
2019-11-06 13:20:00,123.19,123.43,123.17,123.39,8123.0,100.7255,100.9217,100.7091,100.889,8123.0
2019-11-06 13:30:00,123.38,123.41,123.2,123.29,20621.0,100.8808,100.9054,100.7337,100.8072,20621.0
2019-11-06 13:40:00,123.27,123.41,123.2,123.37,34774.0,100.7909,100.9054,100.7337,100.8727,34774.0
2019-11-06 13:50:00,123.38,123.48,123.28,123.4,14856.0,100.8808,100.9626,100.7991,100.8972,14856.0
2019-11-06 14:00:00,123.35,123.41,123.32,123.32,22702.0,100.8563,100.9054,100.8318,100.8318,22702.0
2019-11-06 14:10:00,123.32,123.35,123.14,123.16,20742.0,100.8318,100.8563,100.6846,100.701,20742.0
2019-11-06 14:20:00,123.21,123.24,122.8,122.91,39176.0,100.7418,100.7664,100.4066,100.4965,39176.0
2019-11-06 14:30:00,122.93,122.95,122.83,122.86,32356.0,100.5129,100.5292,100.4311,100.4557,32356.0
2019-11-06 14:40:00,122.88,123.02,122.79,122.9,36247.0,100.472,100.5865,100.3984,100.4884,36247.0
2019-11-06 14:50:00,122.88,123.02,122.83,122.97,41762.0,100.472,100.5865,100.4311,100.5456,41762.0
2019-11-06 15:00:00,122.98,123.04,122.88,122.95,34155.0,100.5538,100.6028,100.472,100.5292,34155.0
2019-11-06 15:10:00,122.94,123.06,122.93,123.01,23416.0,100.5211,100.6192,100.5129,100.5783,23416.0
2019-11-06 15:20:00,123.03,123.11,123.01,123.02,18736.0,100.5947,100.6601,100.5783,100.5865,18736.0
2019-11-06 15:30:00,123.0,123.01,122.76,122.76,26009.0,100.5701,100.5783,100.3739,100.3739,26009.0
2019-11-06 15:40:00,122.76,122.79,122.5,122.72,32756.0,100.3739,100.3984,100.1613,100.3412,32756.0
2019-11-06 15:50:00,122.72,122.73,122.25,122.7,229620.0,100.3412,100.3494,99.9569,100.3248,229620.0
2019-11-07 09:30:00,122.34,122.69,121.92,122.35,405110.0,100.0305,100.3167,99.6871,100.0387,405110.0
2019-11-07 09:40:00,122.44,122.44,121.68,121.68,48818.0,100.1122,100.1122,99.4908,99.4908,48818.0
2019-11-07 09:50:00,121.77,121.93,121.43,121.48,21489.0,99.5644,99.6952,99.2864,99.3273,21489.0
2019-11-07 10:00:00,121.48,121.75,121.47,121.64,26146.0,99.3273,99.5481,99.3191,99.4581,26146.0
2019-11-07 10:10:00,121.64,121.71,121.29,121.29,93310.0,99.4581,99.5154,99.172,99.172,93310.0
2019-11-07 10:20:00,121.31,121.4,121.01,121.01,10630.0,99.1883,99.2619,98.943,98.943,10630.0
2019-11-07 10:30:00,121.04,121.59,121.01,121.39,19379.0,98.9675,99.4173,98.943,99.2537,19379.0
2019-11-07 10:40:00,121.39,121.39,121.04,121.2,26316.0,99.2537,99.2537,98.9675,99.0984,26316.0
2019-11-07 10:50:00,121.17,121.3,120.84,121.16,17280.0,99.0738,99.1801,98.804,99.0657,17280.0
2019-11-07 11:00:00,121.18,121.27,120.65,120.7,56505.0,99.082,99.1556,98.6487,98.6895,56505.0
2019-11-07 11:10:00,120.61,120.69,120.34,120.63,12603.0,98.616,98.6814,98.3952,98.6323,12603.0
2019-11-07 11:20:00,120.65,120.82,120.54,120.58,19692.0,98.6487,98.7877,98.5587,98.5914,19692.0
2019-11-07 11:30:00,120.55,120.55,120.19,120.19,16330.0,98.5669,98.5669,98.2725,98.2725,16330.0
2019-11-07 11:40:00,120.19,120.37,120.09,120.34,15699.0,98.2725,98.4197,98.1908,98.3952,15699.0
2019-11-07 11:50:00,120.36,120.55,120.26,120.48,16555.0,98.4115,98.5669,98.3298,98.5097,16555.0
2019-11-07 12:00:00,120.51,120.51,119.98,120.03,30196.0,98.5342,98.5342,98.1008,98.1417,30196.0
2019-11-07 12:10:00,120.04,120.04,119.56,119.62,25941.0,98.1499,98.1499,97.7574,97.8065,25941.0
2019-11-07 12:20:00,119.59,119.62,119.4,119.48,19484.0,97.782,97.8065,97.6266,97.692,19484.0
2019-11-07 12:30:00,119.45,119.45,119.25,119.3,16119.0,97.6675,97.6675,97.504,97.5448,16119.0
2019-11-07 12:40:00,119.24,119.31,119.07,119.11,19124.0,97.4958,97.553,97.3568,97.3895,19124.0
2019-11-07 12:50:00,119.11,119.41,119.08,119.29,53225.0,97.3895,97.6348,97.365,97.5367,53225.0
2019-11-07 13:00:00,119.28,119.35,119.16,119.18,14784.0,97.5285,97.5857,97.4304,97.4467,14784.0
2019-11-07 13:10:00,119.19,119.19,118.85,119.06,53340.0,97.4549,97.4549,97.1769,97.3486,53340.0
2019-11-07 13:20:00,119.08,119.18,118.98,119.09,17872.0,97.365,97.4467,97.2832,97.3731,17872.0
2019-11-07 13:30:00,119.05,119.23,119.04,119.09,16868.0,97.3404,97.4876,97.3323,97.3731,16868.0
2019-11-07 13:40:00,119.09,119.31,119.07,119.14,33191.0,97.3731,97.553,97.3568,97.414,33191.0
2019-11-07 13:50:00,119.16,119.18,119.06,119.15,20174.0,97.4304,97.4467,97.3486,97.4222,20174.0
2019-11-07 14:00:00,119.12,119.24,119.08,119.19,62201.0,97.3977,97.4958,97.365,97.4549,62201.0
2019-11-07 14:10:00,119.19,119.38,119.07,119.35,21721.0,97.4549,97.6103,97.3568,97.5857,21721.0
2019-11-07 14:20:00,119.34,119.44,119.18,119.27,17292.0,97.5776,97.6593,97.4467,97.5203,17292.0
2019-11-07 14:30:00,119.27,119.46,119.2,119.21,24415.0,97.5203,97.6757,97.4631,97.4713,24415.0
2019-11-07 14:40:00,119.24,119.31,119.13,119.18,61285.0,97.4958,97.553,97.4058,97.4467,61285.0
2019-11-07 14:50:00,119.19,119.21,119.02,119.04,47148.0,97.4549,97.4713,97.3159,97.3323,47148.0
2019-11-07 15:00:00,119.06,119.14,118.97,118.97,14548.0,97.3486,97.414,97.275,97.275,14548.0
2019-11-07 15:10:00,118.97,118.97,118.67,118.71,86499.0,97.275,97.275,97.0297,97.0624,86499.0
2019-11-07 15:20:00,118.73,118.88,118.63,118.82,34390.0,97.0788,97.2014,96.997,97.1524,34390.0
2019-11-07 15:30:00,118.81,118.86,118.57,118.61,65652.0,97.1442,97.1851,96.948,96.9807,65652.0
2019-11-07 15:40:00,118.62,118.62,118.27,118.56,67011.0,96.9888,96.9888,96.7027,96.9398,67011.0
2019-11-07 15:50:00,118.51,118.56,118.02,118.45,191867.0,96.8989,96.9398,96.4983,96.8499,191867.0
2019-11-08 09:30:00,117.05,118.14,116.88,118.14,110783.0,95.7051,96.5964,95.5662,96.5964,110783.0
2019-11-08 09:40:00,118.27,118.42,117.41,117.41,34301.0,96.7027,96.8253,95.9995,95.9995,34301.0
2019-11-08 09:50:00,117.48,117.85,116.88,117.79,39359.0,96.0567,96.3593,95.5662,96.3102,39359.0
2019-11-08 10:00:00,117.73,118.19,117.57,117.69,67953.0,96.2611,96.6373,96.1303,96.2284,67953.0
2019-11-08 10:10:00,117.69,118.0,117.33,117.48,56560.0,96.2284,96.4819,95.9341,96.0567,56560.0
2019-11-08 10:20:00,117.5,117.96,117.39,117.9,22114.0,96.0731,96.4492,95.9831,96.4001,22114.0
2019-11-08 10:30:00,117.97,118.33,117.81,118.31,30205.0,96.4574,96.7517,96.3266,96.7354,30205.0
2019-11-08 10:40:00,118.33,118.43,117.92,117.96,25710.0,96.7517,96.8335,96.4165,96.4492,25710.0
2019-11-08 10:50:00,117.99,117.99,117.79,117.89,60107.0,96.4737,96.4737,96.3102,96.392,60107.0
2019-11-08 11:00:00,117.9,117.9,116.85,116.85,72411.0,96.4001,96.4001,95.5416,95.5416,72411.0
2019-11-08 11:10:00,116.85,117.53,116.84,117.39,67860.0,95.5416,96.0976,95.5334,95.9831,67860.0
2019-11-08 11:20:00,117.4,117.57,116.95,116.96,39432.0,95.9913,96.1303,95.6234,95.6316,39432.0
2019-11-08 11:30:00,116.97,117.47,116.93,117.25,87175.0,95.6397,96.0486,95.607,95.8687,87175.0
2019-11-08 11:40:00,117.31,117.33,117.01,117.02,66089.0,95.9177,95.9341,95.6724,95.6806,66089.0
2019-11-08 11:50:00,117.03,117.04,116.82,116.87,49411.0,95.6888,95.697,95.5171,95.558,49411.0
2019-11-08 12:00:00,116.87,116.96,116.67,116.73,41361.0,95.558,95.6316,95.3944,95.4435,41361.0
2019-11-08 12:10:00,116.75,116.84,116.41,116.57,33370.0,95.4599,95.5334,95.1819,95.3127,33370.0
2019-11-08 12:20:00,116.58,116.91,116.54,116.6,24587.0,95.3209,95.5907,95.2882,95.3372,24587.0
2019-11-08 12:30:00,116.62,116.81,116.58,116.6,21160.0,95.3536,95.5089,95.3209,95.3372,21160.0
2019-11-08 12:40:00,116.58,116.6,116.3,116.5,26880.0,95.3209,95.3372,95.0919,95.2554,26880.0
2019-11-08 12:50:00,116.48,116.69,116.48,116.57,33251.0,95.2391,95.4108,95.2391,95.3127,33251.0
2019-11-08 13:00:00,116.56,116.66,116.52,116.62,35534.0,95.3045,95.3863,95.2718,95.3536,35534.0
2019-11-08 13:10:00,116.63,116.81,116.41,116.43,32907.0,95.3617,95.5089,95.1819,95.1982,32907.0
2019-11-08 13:20:00,116.43,116.66,116.4,116.62,31636.0,95.1982,95.3863,95.1737,95.3536,31636.0
2019-11-08 13:30:00,116.63,116.67,116.44,116.52,24775.0,95.3617,95.3944,95.2064,95.2718,24775.0
2019-11-08 13:40:00,116.52,116.89,116.5,116.84,25423.0,95.2718,95.5743,95.2554,95.5334,25423.0
2019-11-08 13:50:00,116.82,116.95,116.72,116.78,34885.0,95.5171,95.6234,95.4353,95.4844,34885.0
2019-11-08 14:00:00,116.79,116.83,116.5,116.56,25603.0,95.4926,95.5253,95.2554,95.3045,25603.0
2019-11-08 14:10:00,116.56,116.63,116.49,116.55,31305.0,95.3045,95.3617,95.2473,95.2963,31305.0
2019-11-08 14:20:00,116.53,116.54,116.43,116.48,28402.0,95.28,95.2882,95.1982,95.2391,28402.0
2019-11-08 14:30:00,116.48,116.48,116.18,116.38,29584.0,95.2391,95.2391,94.9938,95.1573,29584.0
2019-11-08 14:40:00,116.38,116.42,116.19,116.2,25378.0,95.1573,95.19,95.002,95.0102,25378.0
2019-11-08 14:50:00,116.21,116.39,116.18,116.26,28469.0,95.0183,95.1655,94.9938,95.0592,28469.0
2019-11-08 15:00:00,116.24,116.42,116.22,116.33,36059.0,95.0429,95.19,95.0265,95.1164,36059.0
2019-11-08 15:10:00,116.33,116.47,116.32,116.34,26321.0,95.1164,95.2309,95.1083,95.1246,26321.0
2019-11-08 15:20:00,116.35,116.4,116.23,116.25,40142.0,95.1328,95.1737,95.0347,95.051,40142.0
2019-11-08 15:30:00,116.25,116.4,116.24,116.36,75266.0,95.051,95.1737,95.0429,95.141,75266.0
2019-11-08 15:40:00,116.35,116.41,116.28,116.34,74591.0,95.1328,95.1819,95.0756,95.1246,74591.0
2019-11-08 15:50:00,116.34,116.56,116.26,116.56,229389.0,95.1246,95.3045,95.0592,95.3045,229389.0
2019-11-11 09:30:00,116.56,117.19,116.24,117.1,25225.0,95.3045,95.8196,95.0429,95.746,25225.0
2019-11-11 09:40:00,117.16,117.42,117.09,117.25,11803.0,95.7951,96.0077,95.7379,95.8687,11803.0
2019-11-11 09:50:00,117.25,117.52,116.82,116.82,34792.0,95.8687,96.0894,95.5171,95.5171,34792.0
2019-11-11 10:00:00,116.83,117.11,116.75,117.07,20187.0,95.5253,95.7542,95.4599,95.7215,20187.0
2019-11-11 10:10:00,117.01,117.02,116.46,116.53,41871.0,95.6724,95.6806,95.2227,95.28,41871.0
2019-11-11 10:20:00,116.53,116.91,116.53,116.77,84735.0,95.28,95.5907,95.28,95.4762,84735.0
2019-11-11 10:30:00,116.76,116.91,116.61,116.77,26687.0,95.468,95.5907,95.3454,95.4762,26687.0
2019-11-11 10:40:00,116.76,116.82,116.45,116.45,28681.0,95.468,95.5171,95.2146,95.2146,28681.0
2019-11-11 10:50:00,116.45,116.7,116.4,116.65,24871.0,95.2146,95.419,95.1737,95.3781,24871.0
2019-11-11 11:00:00,116.66,116.83,116.62,116.68,55145.0,95.3863,95.5253,95.3536,95.4026,55145.0
2019-11-11 11:10:00,116.7,116.93,116.7,116.86,37628.0,95.419,95.607,95.419,95.5498,37628.0
2019-11-11 11:20:00,116.88,117.08,116.82,116.9,29074.0,95.5662,95.7297,95.5171,95.5825,29074.0
2019-11-11 11:30:00,116.87,117.01,116.76,116.86,48782.0,95.558,95.6724,95.468,95.5498,48782.0
2019-11-11 11:40:00,116.88,117.23,116.81,116.93,51262.0,95.5662,95.8523,95.5089,95.607,51262.0
2019-11-11 11:50:00,116.93,117.11,116.83,116.92,31259.0,95.607,95.7542,95.5253,95.5989,31259.0
2019-11-11 12:00:00,116.93,116.98,116.85,116.86,20061.0,95.607,95.6479,95.5416,95.5498,20061.0
2019-11-11 12:10:00,116.88,116.88,116.6,116.67,27604.0,95.5662,95.5662,95.3372,95.3944,27604.0
2019-11-11 12:20:00,116.66,116.71,116.56,116.66,21555.0,95.3863,95.4272,95.3045,95.3863,21555.0
2019-11-11 12:30:00,116.68,116.71,116.5,116.5,16525.0,95.4026,95.4272,95.2554,95.2554,16525.0
2019-11-11 12:40:00,116.52,116.67,116.46,116.61,19693.0,95.2718,95.3944,95.2227,95.3454,19693.0
2019-11-11 12:50:00,116.59,116.68,116.54,116.61,14478.0,95.329,95.4026,95.2882,95.3454,14478.0
2019-11-11 13:00:00,116.59,116.69,116.52,116.68,17174.0,95.329,95.4108,95.2718,95.4026,17174.0
2019-11-11 13:10:00,116.7,116.79,116.67,116.67,11222.0,95.419,95.4926,95.3944,95.3944,11222.0
2019-11-11 13:20:00,116.66,116.78,116.64,116.76,14878.0,95.3863,95.4844,95.3699,95.468,14878.0
2019-11-11 13:30:00,116.75,116.8,116.71,116.75,10442.0,95.4599,95.5007,95.4272,95.4599,10442.0
2019-11-11 13:40:00,116.76,116.8,116.7,116.73,17635.0,95.468,95.5007,95.419,95.4435,17635.0
2019-11-11 13:50:00,116.73,116.77,116.67,116.69,33562.0,95.4435,95.4762,95.3944,95.4108,33562.0
2019-11-11 14:00:00,116.68,116.78,116.59,116.71,31794.0,95.4026,95.4844,95.329,95.4272,31794.0
2019-11-11 14:10:00,116.71,116.9,116.64,116.79,33525.0,95.4272,95.5825,95.3699,95.4926,33525.0
2019-11-11 14:20:00,116.78,116.83,116.71,116.77,27360.0,95.4844,95.5253,95.4272,95.4762,27360.0
2019-11-11 14:30:00,116.75,116.8,116.5,116.51,39054.0,95.4599,95.5007,95.2554,95.2636,39054.0
2019-11-11 14:40:00,116.51,116.58,116.44,116.58,32519.0,95.2636,95.3209,95.2064,95.3209,32519.0
2019-11-11 14:50:00,116.57,116.61,116.4,116.44,41996.0,95.3127,95.3454,95.1737,95.2064,41996.0
2019-11-11 15:00:00,116.45,116.5,116.41,116.47,36094.0,95.2146,95.2554,95.1819,95.2309,36094.0
2019-11-11 15:10:00,116.47,116.75,116.44,116.75,30150.0,95.2309,95.4599,95.2064,95.4599,30150.0
2019-11-11 15:20:00,116.75,116.92,116.6,116.84,103082.0,95.4599,95.5989,95.3372,95.5334,103082.0
2019-11-11 15:30:00,116.84,116.95,116.68,116.75,72044.0,95.5334,95.6234,95.4026,95.4599,72044.0
2019-11-11 15:40:00,116.74,116.8,116.59,116.62,36951.0,95.4517,95.5007,95.329,95.3536,36951.0
2019-11-11 15:50:00,116.61,116.67,116.51,116.64,114767.0,95.3454,95.3944,95.2636,95.3699,114767.0
2019-11-12 09:30:00,116.81,117.97,116.64,117.21,102928.0,95.5089,96.4574,95.3699,95.836,102928.0
2019-11-12 09:40:00,117.26,117.72,116.87,117.02,99311.0,95.8769,96.253,95.558,95.6806,99311.0
2019-11-12 09:50:00,117.12,118.42,117.1,118.25,83533.0,95.7624,96.8253,95.746,96.6863,83533.0
2019-11-12 10:00:00,118.27,118.27,117.76,117.81,51266.0,96.7027,96.7027,96.2857,96.3266,51266.0
2019-11-12 10:10:00,117.77,118.16,117.64,117.73,87324.0,96.2939,96.6127,96.1876,96.2611,87324.0
2019-11-12 10:20:00,117.73,117.74,117.4,117.53,19425.0,96.2611,96.2693,95.9913,96.0976,19425.0
2019-11-12 10:30:00,117.53,117.6,117.36,117.47,15850.0,96.0976,96.1549,95.9586,96.0486,15850.0
2019-11-12 10:40:00,117.46,117.53,117.19,117.4,18592.0,96.0404,96.0976,95.8196,95.9913,18592.0
2019-11-12 10:50:00,117.4,117.48,117.26,117.48,21748.0,95.9913,96.0567,95.8769,96.0567,21748.0
2019-11-12 11:00:00,117.44,117.51,116.9,116.9,53184.0,96.024,96.0813,95.5825,95.5825,53184.0
2019-11-12 11:10:00,116.88,117.11,116.88,116.98,19724.0,95.5662,95.7542,95.5662,95.6479,19724.0
2019-11-12 11:20:00,117.0,117.02,116.77,116.81,15619.0,95.6643,95.6806,95.4762,95.5089,15619.0
2019-11-12 11:30:00,116.83,116.86,116.66,116.67,18277.0,95.5253,95.5498,95.3863,95.3944,18277.0
2019-11-12 11:40:00,116.67,116.69,116.19,116.19,39992.0,95.3944,95.4108,95.002,95.002,39992.0
2019-11-12 11:50:00,116.23,116.4,116.19,116.22,24534.0,95.0347,95.1737,95.002,95.0265,24534.0
2019-11-12 12:00:00,116.21,116.24,116.06,116.07,23869.0,95.0183,95.0429,94.8957,94.9039,23869.0
2019-11-12 12:10:00,116.07,116.32,116.07,116.24,62487.0,94.9039,95.1083,94.9039,95.0429,62487.0
2019-11-12 12:20:00,116.24,116.42,116.17,116.23,178773.0,95.0429,95.19,94.9856,95.0347,178773.0
2019-11-12 12:30:00,116.25,116.25,116.03,116.23,40522.0,95.051,95.051,94.8712,95.0347,40522.0
2019-11-12 12:40:00,116.25,116.38,116.11,116.24,28266.0,95.051,95.1573,94.9366,95.0429,28266.0
2019-11-12 12:50:00,116.25,116.29,116.01,116.17,43679.0,95.051,95.0837,94.8548,94.9856,43679.0
2019-11-12 13:00:00,116.15,116.41,116.03,116.25,70600.0,94.9693,95.1819,94.8712,95.051,70600.0
2019-11-12 13:10:00,116.22,116.34,116.01,116.04,26318.0,95.0265,95.1246,94.8548,94.8793,26318.0
2019-11-12 13:20:00,116.05,116.27,116.01,116.09,43055.0,94.8875,95.0674,94.8548,94.9202,43055.0
2019-11-12 13:30:00,116.1,116.36,116.08,116.34,54174.0,94.9284,95.141,94.912,95.1246,54174.0
2019-11-12 13:40:00,116.38,116.8,116.36,116.79,67029.0,95.1573,95.5007,95.141,95.4926,67029.0
2019-11-12 13:50:00,116.78,117.03,116.67,116.9,128868.0,95.4844,95.6888,95.3944,95.5825,128868.0
2019-11-12 14:00:00,116.92,117.16,116.46,116.74,109279.0,95.5989,95.7951,95.2227,95.4517,109279.0
2019-11-12 14:10:00,116.72,116.91,116.5,116.85,54913.0,95.4353,95.5907,95.2554,95.5416,54913.0
2019-11-12 14:20:00,116.82,117.25,116.79,117.23,84484.0,95.5171,95.8687,95.4926,95.8523,84484.0
2019-11-12 14:30:00,117.23,117.23,116.83,117.15,69151.0,95.8523,95.8523,95.5253,95.7869,69151.0
2019-11-12 14:40:00,117.17,117.23,117.03,117.16,34243.0,95.8033,95.8523,95.6888,95.7951,34243.0
2019-11-12 14:50:00,117.16,117.16,116.72,116.86,28521.0,95.7951,95.7951,95.4353,95.5498,28521.0
2019-11-12 15:00:00,116.83,117.0,116.7,116.92,36470.0,95.5253,95.6643,95.419,95.5989,36470.0
2019-11-12 15:10:00,116.92,117.0,116.64,116.84,56715.0,95.5989,95.6643,95.3699,95.5334,56715.0
2019-11-12 15:20:00,116.85,116.86,116.53,116.59,25139.0,95.5416,95.5498,95.28,95.329,25139.0
2019-11-12 15:30:00,116.61,116.69,116.35,116.44,41210.0,95.3454,95.4108,95.1328,95.2064,41210.0
2019-11-12 15:40:00,116.45,116.54,116.21,116.54,48672.0,95.2146,95.2882,95.0183,95.2882,48672.0
2019-11-12 15:50:00,116.55,116.6,116.06,116.16,218005.0,95.2963,95.3372,94.8957,94.9774,218005.0
2019-11-13 09:30:00,116.52,116.7,115.78,116.11,33171.0,95.2718,95.419,94.6667,94.9366,33171.0
2019-11-13 09:40:00,116.08,116.54,116.01,116.35,18274.0,94.912,95.2882,94.8548,95.1328,18274.0
2019-11-13 09:50:00,116.48,116.48,116.06,116.22,12722.0,95.2391,95.2391,94.8957,95.0265,12722.0
2019-11-13 10:00:00,116.21,116.25,115.99,115.99,20032.0,95.0183,95.051,94.8384,94.8384,20032.0
2019-11-13 10:10:00,116.04,116.2,115.75,115.88,41232.0,94.8793,95.0102,94.6422,94.7485,41232.0
2019-11-13 10:20:00,115.89,116.12,115.89,115.99,35516.0,94.7567,94.9447,94.7567,94.8384,35516.0
2019-11-13 10:30:00,116.02,116.22,116.01,116.12,17724.0,94.863,95.0265,94.8548,94.9447,17724.0
2019-11-13 10:40:00,116.09,116.56,115.96,116.5,111886.0,94.9202,95.3045,94.8139,95.2554,111886.0
2019-11-13 10:50:00,116.52,116.53,116.26,116.46,63637.0,95.2718,95.28,95.0592,95.2227,63637.0
2019-11-13 11:00:00,116.49,116.58,116.4,116.42,19171.0,95.2473,95.3209,95.1737,95.19,19171.0
2019-11-13 11:10:00,116.42,116.52,116.34,116.34,48454.0,95.19,95.2718,95.1246,95.1246,48454.0
2019-11-13 11:20:00,116.34,116.6,116.34,116.48,26915.0,95.1246,95.3372,95.1246,95.2391,26915.0
2019-11-13 11:30:00,116.47,116.56,116.33,116.43,35636.0,95.2309,95.3045,95.1164,95.1982,35636.0
2019-11-13 11:40:00,116.39,116.54,116.27,116.53,48987.0,95.1655,95.2882,95.0674,95.28,48987.0
2019-11-13 11:50:00,116.55,116.6,116.46,116.56,47513.0,95.2963,95.3372,95.2227,95.3045,47513.0
2019-11-13 12:00:00,116.56,116.66,116.32,116.66,63226.0,95.3045,95.3863,95.1083,95.3863,63226.0
2019-11-13 12:10:00,116.68,116.73,116.62,116.69,16152.0,95.4026,95.4435,95.3536,95.4108,16152.0
2019-11-13 12:20:00,116.69,116.79,116.63,116.74,95326.0,95.4108,95.4926,95.3617,95.4517,95326.0
2019-11-13 12:30:00,116.7,116.74,116.6,116.65,16570.0,95.419,95.4517,95.3372,95.3781,16570.0
2019-11-13 12:40:00,116.68,116.73,116.62,116.68,29548.0,95.4026,95.4435,95.3536,95.4026,29548.0
2019-11-13 12:50:00,116.68,116.68,116.41,116.45,57660.0,95.4026,95.4026,95.1819,95.2146,57660.0
2019-11-13 13:00:00,116.46,116.67,116.41,116.6,12622.0,95.2227,95.3944,95.1819,95.3372,12622.0
2019-11-13 13:10:00,116.59,116.63,116.48,116.52,17579.0,95.329,95.3617,95.2391,95.2718,17579.0
2019-11-13 13:20:00,116.53,116.7,116.53,116.7,11379.0,95.28,95.419,95.28,95.419,11379.0
2019-11-13 13:30:00,116.7,116.77,116.64,116.67,25588.0,95.419,95.4762,95.3699,95.3944,25588.0
2019-11-13 13:40:00,116.68,116.7,116.54,116.63,21319.0,95.4026,95.419,95.2882,95.3617,21319.0
2019-11-13 13:50:00,116.63,116.67,116.31,116.5,27833.0,95.3617,95.3944,95.1001,95.2554,27833.0
2019-11-13 14:00:00,116.5,116.81,116.38,116.63,48645.0,95.2554,95.5089,95.1573,95.3617,48645.0
2019-11-13 14:10:00,116.62,116.82,116.61,116.66,43813.0,95.3536,95.5171,95.3454,95.3863,43813.0
2019-11-13 14:20:00,116.67,116.69,116.54,116.63,15502.0,95.3944,95.4108,95.2882,95.3617,15502.0
2019-11-13 14:30:00,116.64,116.69,116.5,116.54,12998.0,95.3699,95.4108,95.2554,95.2882,12998.0
2019-11-13 14:40:00,116.56,116.61,116.49,116.57,11103.0,95.3045,95.3454,95.2473,95.3127,11103.0
2019-11-13 14:50:00,116.59,116.61,116.49,116.59,15530.0,95.329,95.3454,95.2473,95.329,15530.0
2019-11-13 15:00:00,116.6,116.63,116.52,116.53,11000.0,95.3372,95.3617,95.2718,95.28,11000.0
2019-11-13 15:10:00,116.53,116.6,116.49,116.58,13730.0,95.28,95.3372,95.2473,95.3209,13730.0
2019-11-13 15:20:00,116.58,116.6,116.36,116.4,28523.0,95.3209,95.3372,95.141,95.1737,28523.0
2019-11-13 15:30:00,116.39,116.48,116.34,116.43,25297.0,95.1655,95.2391,95.1246,95.1982,25297.0
2019-11-13 15:40:00,116.43,116.48,116.37,116.48,38141.0,95.1982,95.2391,95.1492,95.2391,38141.0
2019-11-13 15:50:00,116.47,116.47,116.13,116.14,120587.0,95.2309,95.2309,94.9529,94.9611,120587.0
2019-11-14 09:30:00,116.29,116.63,115.95,116.6,22249.0,95.0837,95.3617,94.8057,95.3372,22249.0
2019-11-14 09:40:00,116.6,116.78,116.46,116.58,34372.0,95.3372,95.4844,95.2227,95.3209,34372.0
2019-11-14 09:50:00,116.6,116.74,116.47,116.74,17287.0,95.3372,95.4517,95.2309,95.4517,17287.0
2019-11-14 10:00:00,116.79,117.06,116.63,116.66,81772.0,95.4926,95.7133,95.3617,95.3863,81772.0
2019-11-14 10:10:00,116.66,117.1,116.65,116.9,19759.0,95.3863,95.746,95.3781,95.5825,19759.0
2019-11-14 10:20:00,116.89,117.04,116.69,117.04,35670.0,95.5743,95.697,95.4108,95.697,35670.0
2019-11-14 10:30:00,117.06,117.09,116.79,116.79,38471.0,95.7133,95.7379,95.4926,95.4926,38471.0
2019-11-14 10:40:00,116.8,116.91,116.49,116.8,41588.0,95.5007,95.5907,95.2473,95.5007,41588.0
2019-11-14 10:50:00,116.79,116.84,116.71,116.77,6169.0,95.4926,95.5334,95.4272,95.4762,6169.0
2019-11-14 11:00:00,116.78,117.07,116.78,116.82,10295.0,95.4844,95.7215,95.4844,95.5171,10295.0
2019-11-14 11:10:00,116.83,116.94,116.83,116.91,12210.0,95.5253,95.6152,95.5253,95.5907,12210.0
2019-11-14 11:20:00,116.9,117.0,116.79,116.9,44825.0,95.5825,95.6643,95.4926,95.5825,44825.0
2019-11-14 11:30:00,116.88,116.9,116.65,116.78,7386.0,95.5662,95.5825,95.3781,95.4844,7386.0
2019-11-14 11:40:00,116.76,116.76,116.6,116.63,6534.0,95.468,95.468,95.3372,95.3617,6534.0
2019-11-14 11:50:00,116.63,116.72,116.61,116.65,6734.0,95.3617,95.4353,95.3454,95.3781,6734.0
2019-11-14 12:00:00,116.66,116.8,116.58,116.77,6201.0,95.3863,95.5007,95.3209,95.4762,6201.0
2019-11-14 12:10:00,116.76,116.79,116.69,116.76,8670.0,95.468,95.4926,95.4108,95.468,8670.0
2019-11-14 12:20:00,116.76,116.77,116.65,116.7,10754.0,95.468,95.4762,95.3781,95.419,10754.0
2019-11-14 12:30:00,116.71,116.87,116.7,116.8,12305.0,95.4272,95.558,95.419,95.5007,12305.0
2019-11-14 12:40:00,116.76,116.84,116.66,116.8,9796.0,95.468,95.5334,95.3863,95.5007,9796.0
2019-11-14 12:50:00,116.78,116.9,116.78,116.83,7873.0,95.4844,95.5825,95.4844,95.5253,7873.0
2019-11-14 13:00:00,116.82,116.91,116.72,116.73,24666.0,95.5171,95.5907,95.4353,95.4435,24666.0
2019-11-14 13:10:00,116.74,116.83,116.72,116.83,14170.0,95.4517,95.5253,95.4353,95.5253,14170.0
2019-11-14 13:20:00,116.82,116.91,116.55,116.58,65146.0,95.5171,95.5907,95.2963,95.3209,65146.0
2019-11-14 13:30:00,116.55,116.88,116.54,116.84,21530.0,95.2963,95.5662,95.2882,95.5334,21530.0
2019-11-14 13:40:00,116.85,116.92,116.8,116.83,41747.0,95.5416,95.5989,95.5007,95.5253,41747.0
2019-11-14 13:50:00,116.83,116.87,116.65,116.77,28888.0,95.5253,95.558,95.3781,95.4762,28888.0
2019-11-14 14:00:00,116.75,117.0,116.75,116.85,68660.0,95.4599,95.6643,95.4599,95.5416,68660.0
2019-11-14 14:10:00,116.82,116.99,116.82,116.95,28240.0,95.5171,95.6561,95.5171,95.6234,28240.0
2019-11-14 14:20:00,116.93,117.0,116.79,116.82,52370.0,95.607,95.6643,95.4926,95.5171,52370.0
2019-11-14 14:30:00,116.82,116.91,116.78,116.88,67234.0,95.5171,95.5907,95.4844,95.5662,67234.0
2019-11-14 14:40:00,116.85,117.01,116.83,116.97,31854.0,95.5416,95.6724,95.5253,95.6397,31854.0
2019-11-14 14:50:00,116.98,117.0,116.81,116.91,19825.0,95.6479,95.6643,95.5089,95.5907,19825.0
2019-11-14 15:00:00,116.91,116.97,116.83,116.95,40383.0,95.5907,95.6397,95.5253,95.6234,40383.0
2019-11-14 15:10:00,116.93,116.93,116.81,116.87,23648.0,95.607,95.607,95.5089,95.558,23648.0
2019-11-14 15:20:00,116.87,116.9,116.8,116.89,24790.0,95.558,95.5825,95.5007,95.5743,24790.0
2019-11-14 15:30:00,116.89,116.93,116.72,116.9,35890.0,95.5743,95.607,95.4353,95.5825,35890.0
2019-11-14 15:40:00,116.91,116.94,116.71,116.93,65452.0,95.5907,95.6152,95.4272,95.607,65452.0
2019-11-14 15:50:00,116.93,117.22,116.93,117.11,72779.0,95.607,95.8441,95.607,95.7542,72779.0
2019-11-15 09:30:00,117.61,117.61,117.03,117.4,67776.0,96.163,96.163,95.6888,95.9913,67776.0
2019-11-15 09:40:00,117.44,117.45,117.15,117.45,76262.0,96.024,96.0322,95.7869,96.0322,76262.0
2019-11-15 09:50:00,117.37,117.55,117.3,117.37,35992.0,95.9668,96.114,95.9096,95.9668,35992.0
2019-11-15 10:00:00,117.35,118.16,117.35,117.97,46041.0,95.9504,96.6127,95.9504,96.4574,46041.0
2019-11-15 10:10:00,117.98,117.98,117.45,117.54,48684.0,96.4656,96.4656,96.0322,96.1058,48684.0
2019-11-15 10:20:00,117.54,117.7,117.5,117.7,15577.0,96.1058,96.2366,96.0731,96.2366,15577.0
2019-11-15 10:30:00,117.76,117.79,117.66,117.73,8622.0,96.2857,96.3102,96.2039,96.2611,8622.0
2019-11-15 10:40:00,117.71,117.93,117.7,117.79,15967.0,96.2448,96.4247,96.2366,96.3102,15967.0
2019-11-15 10:50:00,117.79,117.92,117.71,117.92,17211.0,96.3102,96.4165,96.2448,96.4165,17211.0
2019-11-15 11:00:00,117.93,118.07,117.79,118.04,20813.0,96.4247,96.5391,96.3102,96.5146,20813.0
2019-11-15 11:10:00,118.04,118.06,117.79,117.79,15021.0,96.5146,96.531,96.3102,96.3102,15021.0
2019-11-15 11:20:00,117.8,117.93,117.76,117.89,16376.0,96.3184,96.4247,96.2857,96.392,16376.0
2019-11-15 11:30:00,117.85,117.88,117.79,117.86,14942.0,96.3593,96.3838,96.3102,96.3674,14942.0
2019-11-15 11:40:00,117.84,117.86,117.77,117.8,8078.0,96.3511,96.3674,96.2939,96.3184,8078.0
2019-11-15 11:50:00,117.8,117.82,117.6,117.62,19558.0,96.3184,96.3347,96.1549,96.1712,19558.0
2019-11-15 12:00:00,117.62,117.82,117.61,117.75,12498.0,96.1712,96.3347,96.163,96.2775,12498.0
2019-11-15 12:10:00,117.71,117.74,117.58,117.58,14752.0,96.2448,96.2693,96.1385,96.1385,14752.0
2019-11-15 12:20:00,117.57,117.58,117.38,117.42,14250.0,96.1303,96.1385,95.975,96.0077,14250.0
2019-11-15 12:30:00,117.34,117.38,117.24,117.24,10017.0,95.9423,95.975,95.8605,95.8605,10017.0
2019-11-15 12:40:00,117.24,117.39,117.18,117.3,22480.0,95.8605,95.9831,95.8114,95.9096,22480.0
2019-11-15 12:50:00,117.3,117.5,117.24,117.37,33323.0,95.9096,96.0731,95.8605,95.9668,33323.0
2019-11-15 13:00:00,117.36,117.44,117.28,117.43,23419.0,95.9586,96.024,95.8932,96.0159,23419.0
2019-11-15 13:10:00,117.43,117.66,117.39,117.66,22741.0,96.0159,96.2039,95.9831,96.2039,22741.0
2019-11-15 13:20:00,117.71,117.75,117.63,117.63,18288.0,96.2448,96.2775,96.1794,96.1794,18288.0
2019-11-15 13:30:00,117.63,117.63,117.38,117.38,15851.0,96.1794,96.1794,95.975,95.975,15851.0
2019-11-15 13:40:00,117.37,117.52,117.33,117.52,20585.0,95.9668,96.0894,95.9341,96.0894,20585.0
2019-11-15 13:50:00,117.51,117.63,117.5,117.62,13074.0,96.0813,96.1794,96.0731,96.1712,13074.0
2019-11-15 14:00:00,117.62,117.64,117.55,117.56,11215.0,96.1712,96.1876,96.114,96.1221,11215.0
2019-11-15 14:10:00,117.57,117.65,117.54,117.63,12750.0,96.1303,96.1957,96.1058,96.1794,12750.0
2019-11-15 14:20:00,117.64,117.67,117.59,117.63,15498.0,96.1876,96.2121,96.1467,96.1794,15498.0
2019-11-15 14:30:00,117.61,117.9,117.59,117.84,37185.0,96.163,96.4001,96.1467,96.3511,37185.0
2019-11-15 14:40:00,117.81,117.94,117.8,117.94,14264.0,96.3266,96.4329,96.3184,96.4329,14264.0
2019-11-15 14:50:00,117.95,118.04,117.89,117.97,19872.0,96.441,96.5146,96.392,96.4574,19872.0
2019-11-15 15:00:00,117.98,118.13,117.96,118.05,14904.0,96.4656,96.5882,96.4492,96.5228,14904.0
2019-11-15 15:10:00,118.03,118.12,118.02,118.05,19864.0,96.5064,96.58,96.4983,96.5228,19864.0
2019-11-15 15:20:00,118.06,118.2,118.04,118.11,32492.0,96.531,96.6454,96.5146,96.5719,32492.0
2019-11-15 15:30:00,118.13,118.21,118.09,118.2,30845.0,96.5882,96.6536,96.5555,96.6454,30845.0
2019-11-15 15:40:00,118.19,118.35,118.15,118.32,42746.0,96.6373,96.7681,96.6046,96.7436,42746.0
2019-11-15 15:50:00,118.31,118.92,118.28,118.85,184069.0,96.7354,97.2341,96.7109,97.1769,184069.0
2019-11-18 09:30:00,118.98,119.72,118.98,119.49,33092.0,97.2832,97.8883,97.2832,97.7002,33092.0
2019-11-18 09:40:00,119.43,119.81,119.31,119.81,11645.0,97.6511,97.9618,97.553,97.9618,11645.0
2019-11-18 09:50:00,119.76,119.76,119.48,119.64,9650.0,97.921,97.921,97.692,97.8228,9650.0
2019-11-18 10:00:00,119.63,119.99,119.61,119.88,18289.0,97.8147,98.109,97.7983,98.0191,18289.0
2019-11-18 10:10:00,119.86,120.23,119.85,120.11,26013.0,98.0027,98.3053,97.9946,98.2071,26013.0
2019-11-18 10:20:00,120.19,120.38,120.04,120.28,13561.0,98.2725,98.4279,98.1499,98.3461,13561.0
2019-11-18 10:30:00,120.32,120.38,120.05,120.26,13634.0,98.3788,98.4279,98.1581,98.3298,13634.0
2019-11-18 10:40:00,120.26,120.47,120.24,120.38,12316.0,98.3298,98.5015,98.3134,98.4279,12316.0
2019-11-18 10:50:00,120.37,120.62,120.31,120.61,18509.0,98.4197,98.6241,98.3707,98.616,18509.0
2019-11-18 11:00:00,120.55,120.59,120.39,120.45,20076.0,98.5669,98.5996,98.4361,98.4851,20076.0
2019-11-18 11:10:00,120.46,120.49,120.32,120.33,13847.0,98.4933,98.5178,98.3788,98.387,13847.0
2019-11-18 11:20:00,120.33,120.53,120.23,120.45,12020.0,98.387,98.5505,98.3053,98.4851,12020.0
2019-11-18 11:30:00,120.45,120.48,120.26,120.3,8849.0,98.4851,98.5097,98.3298,98.3625,8849.0
2019-11-18 11:40:00,120.25,120.31,120.19,120.3,12570.0,98.3216,98.3707,98.2725,98.3625,12570.0
2019-11-18 11:50:00,120.31,120.42,120.29,120.39,11332.0,98.3707,98.4606,98.3543,98.4361,11332.0
2019-11-18 12:00:00,120.41,120.6,120.35,120.54,8536.0,98.4524,98.6078,98.4034,98.5587,8536.0
2019-11-18 12:10:00,120.51,120.58,120.44,120.47,7204.0,98.5342,98.5914,98.477,98.5015,7204.0
2019-11-18 12:20:00,120.47,120.49,120.18,120.35,13757.0,98.5015,98.5178,98.2644,98.4034,13757.0
2019-11-18 12:30:00,120.35,120.47,120.35,120.45,9632.0,98.4034,98.5015,98.4034,98.4851,9632.0
2019-11-18 12:40:00,120.46,120.56,120.39,120.53,18637.0,98.4933,98.5751,98.4361,98.5505,18637.0
2019-11-18 12:50:00,120.55,120.56,120.29,120.36,7281.0,98.5669,98.5751,98.3543,98.4115,7281.0
2019-11-18 13:00:00,120.37,120.56,120.37,120.56,9830.0,98.4197,98.5751,98.4197,98.5751,9830.0
2019-11-18 13:10:00,120.57,120.64,120.45,120.47,10460.0,98.5833,98.6405,98.4851,98.5015,10460.0
2019-11-18 13:20:00,120.46,120.51,120.35,120.39,10520.0,98.4933,98.5342,98.4034,98.4361,10520.0
2019-11-18 13:30:00,120.44,120.55,120.35,120.53,12105.0,98.477,98.5669,98.4034,98.5505,12105.0
2019-11-18 13:40:00,120.53,120.65,120.52,120.6,17800.0,98.5505,98.6487,98.5424,98.6078,17800.0
2019-11-18 13:50:00,120.61,120.67,120.53,120.57,11978.0,98.616,98.665,98.5505,98.5833,11978.0
2019-11-18 14:00:00,120.58,120.58,120.47,120.49,14135.0,98.5914,98.5914,98.5015,98.5178,14135.0
2019-11-18 14:10:00,120.5,120.57,120.48,120.5,20317.0,98.526,98.5833,98.5097,98.526,20317.0
2019-11-18 14:20:00,120.52,120.62,120.39,120.45,67927.0,98.5424,98.6241,98.4361,98.4851,67927.0
2019-11-18 14:30:00,120.45,120.54,120.39,120.43,14040.0,98.4851,98.5587,98.4361,98.4688,14040.0
2019-11-18 14:40:00,120.39,120.45,120.37,120.41,13923.0,98.4361,98.4851,98.4197,98.4524,13923.0
2019-11-18 14:50:00,120.4,120.51,120.38,120.42,10830.0,98.4443,98.5342,98.4279,98.4606,10830.0
2019-11-18 15:00:00,120.39,120.53,120.39,120.51,31545.0,98.4361,98.5505,98.4361,98.5342,31545.0
2019-11-18 15:10:00,120.49,120.53,120.47,120.51,31863.0,98.5178,98.5505,98.5015,98.5342,31863.0
2019-11-18 15:20:00,120.52,120.55,120.46,120.48,41246.0,98.5424,98.5669,98.4933,98.5097,41246.0
2019-11-18 15:30:00,120.48,120.49,120.33,120.37,54348.0,98.5097,98.5178,98.387,98.4197,54348.0
2019-11-18 15:40:00,120.38,120.56,120.36,120.55,57136.0,98.4279,98.5751,98.4115,98.5669,57136.0
2019-11-18 15:50:00,120.54,120.63,120.29,120.49,169030.0,98.5587,98.6323,98.3543,98.5178,169030.0
2019-11-19 09:30:00,121.09,121.09,120.31,120.49,22270.0,99.0084,99.0084,98.3707,98.5178,22270.0
2019-11-19 09:40:00,120.58,120.58,120.34,120.57,5145.0,98.5914,98.5914,98.3952,98.5833,5145.0
2019-11-19 09:50:00,120.57,120.61,120.2,120.34,46809.0,98.5833,98.616,98.2807,98.3952,46809.0
2019-11-19 10:00:00,120.34,120.59,120.33,120.48,8556.0,98.3952,98.5996,98.387,98.5097,8556.0
2019-11-19 10:10:00,120.51,120.77,120.51,120.75,11431.0,98.5342,98.7468,98.5342,98.7304,11431.0
2019-11-19 10:20:00,120.75,120.93,120.73,120.89,13147.0,98.7304,98.8776,98.7141,98.8449,13147.0
2019-11-19 10:30:00,120.89,121.18,120.83,121.14,14696.0,98.8449,99.082,98.7958,99.0493,14696.0
2019-11-19 10:40:00,121.11,121.12,120.98,121.06,15183.0,99.0248,99.033,98.9185,98.9839,15183.0
2019-11-19 10:50:00,121.05,121.14,121.0,121.12,35560.0,98.9757,99.0493,98.9348,99.033,35560.0
2019-11-19 11:00:00,121.1,121.21,120.95,121.03,19043.0,99.0166,99.1065,98.894,98.9594,19043.0
2019-11-19 11:10:00,121.01,121.14,121.0,121.1,8793.0,98.943,99.0493,98.9348,99.0166,8793.0
2019-11-19 11:20:00,121.11,121.24,121.01,121.03,10419.0,99.0248,99.1311,98.943,98.9594,10419.0
2019-11-19 11:30:00,121.03,121.09,120.98,120.99,14064.0,98.9594,99.0084,98.9185,98.9267,14064.0
2019-11-19 11:40:00,120.98,121.09,120.92,121.02,8825.0,98.9185,99.0084,98.8694,98.9512,8825.0
2019-11-19 11:50:00,120.98,121.03,120.86,120.89,7611.0,98.9185,98.9594,98.8204,98.8449,7611.0
2019-11-19 12:00:00,120.91,121.0,120.89,120.94,9267.0,98.8613,98.9348,98.8449,98.8858,9267.0
2019-11-19 12:10:00,120.94,121.28,120.9,121.23,19018.0,98.8858,99.1638,98.8531,99.1229,19018.0
2019-11-19 12:20:00,121.19,121.22,121.1,121.1,9650.0,99.0902,99.1147,99.0166,99.0166,9650.0
2019-11-19 12:30:00,121.13,121.28,121.1,121.28,11218.0,99.0411,99.1638,99.0166,99.1638,11218.0
2019-11-19 12:40:00,121.24,121.32,121.12,121.26,13029.0,99.1311,99.1965,99.033,99.1474,13029.0
2019-11-19 12:50:00,121.27,121.38,121.2,121.37,17119.0,99.1556,99.2455,99.0984,99.2374,17119.0
2019-11-19 13:00:00,121.37,121.4,121.26,121.3,13322.0,99.2374,99.2619,99.1474,99.1801,13322.0
2019-11-19 13:10:00,121.31,121.39,121.28,121.35,11430.0,99.1883,99.2537,99.1638,99.221,11430.0
2019-11-19 13:20:00,121.37,121.38,121.28,121.31,12884.0,99.2374,99.2455,99.1638,99.1883,12884.0
2019-11-19 13:30:00,121.31,121.4,121.3,121.4,10505.0,99.1883,99.2619,99.1801,99.2619,10505.0
2019-11-19 13:40:00,121.38,121.4,121.34,121.4,7177.0,99.2455,99.2619,99.2128,99.2619,7177.0
2019-11-19 13:50:00,121.4,121.41,121.28,121.28,30071.0,99.2619,99.2701,99.1638,99.1638,30071.0
2019-11-19 14:00:00,121.27,121.58,121.27,121.58,41844.0,99.1556,99.4091,99.1556,99.4091,41844.0
2019-11-19 14:10:00,121.61,121.7,121.51,121.62,43020.0,99.4336,99.5072,99.3518,99.4418,43020.0
2019-11-19 14:20:00,121.62,121.7,121.6,121.7,12951.0,99.4418,99.5072,99.4254,99.5072,12951.0
2019-11-19 14:30:00,121.68,121.7,121.6,121.68,14259.0,99.4908,99.5072,99.4254,99.4908,14259.0
2019-11-19 14:40:00,121.7,121.87,121.7,121.79,11607.0,99.5072,99.6462,99.5072,99.5808,11607.0
2019-11-19 14:50:00,121.77,121.93,121.76,121.9,26948.0,99.5644,99.6952,99.5562,99.6707,26948.0
2019-11-19 15:00:00,121.87,122.0,121.8,122.0,20372.0,99.6462,99.7525,99.589,99.7525,20372.0
2019-11-19 15:10:00,122.0,122.04,121.99,122.02,35567.0,99.7525,99.7852,99.7443,99.7688,35567.0
2019-11-19 15:20:00,122.02,122.09,121.99,122.01,51416.0,99.7688,99.8261,99.7443,99.7607,51416.0
2019-11-19 15:30:00,122.01,122.1,121.88,121.96,47033.0,99.7607,99.8342,99.6544,99.7198,47033.0
2019-11-19 15:40:00,121.96,122.03,121.86,121.96,65313.0,99.7198,99.777,99.638,99.7198,65313.0
2019-11-19 15:50:00,121.95,122.0,121.84,121.99,161381.0,99.7116,99.7525,99.6217,99.7443,161381.0
2019-11-20 09:30:00,121.95,122.2,121.72,121.95,23004.0,99.7116,99.916,99.5235,99.7116,23004.0
2019-11-20 09:40:00,122.03,122.18,121.94,121.95,16874.0,99.777,99.8997,99.7034,99.7116,16874.0
2019-11-20 09:50:00,121.96,121.99,121.75,121.83,9701.0,99.7198,99.7443,99.5481,99.6135,9701.0
2019-11-20 10:00:00,121.9,121.92,121.77,121.79,10890.0,99.6707,99.6871,99.5644,99.5808,10890.0
2019-11-20 10:10:00,121.82,121.98,121.72,121.97,24719.0,99.6053,99.7361,99.5235,99.728,24719.0
2019-11-20 10:20:00,121.93,122.16,121.93,122.07,8988.0,99.6952,99.8833,99.6952,99.8097,8988.0
2019-11-20 10:30:00,122.04,122.09,121.72,121.85,22968.0,99.7852,99.8261,99.5235,99.6298,22968.0
2019-11-20 10:40:00,121.85,121.94,121.71,121.73,38695.0,99.6298,99.7034,99.5154,99.5317,38695.0
2019-11-20 10:50:00,121.74,121.78,121.45,121.48,30013.0,99.5399,99.5726,99.3028,99.3273,30013.0
2019-11-20 11:00:00,121.47,121.47,120.75,120.87,20773.0,99.3191,99.3191,98.7304,98.8285,20773.0
2019-11-20 11:10:00,120.88,121.19,120.84,121.04,42884.0,98.8367,99.0902,98.804,98.9675,42884.0
2019-11-20 11:20:00,121.04,121.12,120.85,121.02,14825.0,98.9675,99.033,98.8122,98.9512,14825.0
2019-11-20 11:30:00,121.01,121.15,120.95,121.01,25972.0,98.943,99.0575,98.894,98.943,25972.0
2019-11-20 11:40:00,120.99,121.05,120.96,120.99,44207.0,98.9267,98.9757,98.9021,98.9267,44207.0
2019-11-20 11:50:00,120.99,121.07,120.96,121.0,36078.0,98.9267,98.9921,98.9021,98.9348,36078.0
2019-11-20 12:00:00,121.0,121.04,120.64,120.7,60439.0,98.9348,98.9675,98.6405,98.6895,60439.0
2019-11-20 12:10:00,120.7,120.81,120.57,120.58,27148.0,98.6895,98.7795,98.5833,98.5914,27148.0
2019-11-20 12:20:00,120.6,120.8,120.57,120.64,16939.0,98.6078,98.7713,98.5833,98.6405,16939.0
2019-11-20 12:30:00,120.61,120.65,120.29,120.48,19028.0,98.616,98.6487,98.3543,98.5097,19028.0
2019-11-20 12:40:00,120.49,120.56,120.35,120.52,15428.0,98.5178,98.5751,98.4034,98.5424,15428.0
2019-11-20 12:50:00,120.56,120.65,120.41,120.49,29213.0,98.5751,98.6487,98.4524,98.5178,29213.0
2019-11-20 13:00:00,120.53,120.67,120.46,120.57,17500.0,98.5505,98.665,98.4933,98.5833,17500.0
2019-11-20 13:10:00,120.59,120.66,120.47,120.63,28492.0,98.5996,98.6568,98.5015,98.6323,28492.0
2019-11-20 13:20:00,120.63,120.82,120.47,120.61,85477.0,98.6323,98.7877,98.5015,98.616,85477.0
2019-11-20 13:30:00,120.58,120.62,120.44,120.52,14186.0,98.5914,98.6241,98.477,98.5424,14186.0
2019-11-20 13:40:00,120.54,120.68,120.46,120.56,14396.0,98.5587,98.6732,98.4933,98.5751,14396.0
2019-11-20 13:50:00,120.53,120.73,120.51,120.67,13257.0,98.5505,98.7141,98.5342,98.665,13257.0
2019-11-20 14:00:00,120.67,121.0,120.67,120.92,36004.0,98.665,98.9348,98.665,98.8694,36004.0
2019-11-20 14:10:00,120.93,121.41,120.93,121.41,16922.0,98.8776,99.2701,98.8776,99.2701,16922.0
2019-11-20 14:20:00,121.4,121.49,121.16,121.26,28698.0,99.2619,99.3355,99.0657,99.1474,28698.0
2019-11-20 14:30:00,121.26,121.49,121.23,121.4,44644.0,99.1474,99.3355,99.1229,99.2619,44644.0
2019-11-20 14:40:00,121.4,121.58,121.27,121.57,35252.0,99.2619,99.4091,99.1556,99.4009,35252.0
2019-11-20 14:50:00,121.57,121.57,121.37,121.39,20467.0,99.4009,99.4009,99.2374,99.2537,20467.0
2019-11-20 15:00:00,121.39,121.45,121.24,121.26,14866.0,99.2537,99.3028,99.1311,99.1474,14866.0
2019-11-20 15:10:00,121.25,121.41,121.24,121.29,22286.0,99.1393,99.2701,99.1311,99.172,22286.0
2019-11-20 15:20:00,121.29,121.31,121.1,121.13,21017.0,99.172,99.1883,99.0166,99.0411,21017.0
2019-11-20 15:30:00,121.1,121.2,121.05,121.17,17363.0,99.0166,99.0984,98.9757,99.0738,17363.0
2019-11-20 15:40:00,121.18,121.38,121.18,121.31,28318.0,99.082,99.2455,99.082,99.1883,28318.0
2019-11-20 15:50:00,121.3,121.49,121.25,121.34,129872.0,99.1801,99.3355,99.1393,99.2128,129872.0
2019-11-21 09:30:00,120.8,121.05,120.37,120.41,14828.0,98.7713,98.9757,98.4197,98.4524,14828.0
2019-11-21 09:40:00,120.39,120.5,119.61,119.66,12429.0,98.4361,98.526,97.7983,97.8392,12429.0
2019-11-21 09:50:00,119.46,119.5,119.16,119.17,5240.0,97.6757,97.7084,97.4304,97.4386,5240.0
2019-11-21 10:00:00,119.18,119.74,118.87,119.73,27262.0,97.4467,97.9046,97.1933,97.8964,27262.0
2019-11-21 10:10:00,119.69,119.9,119.61,119.73,11534.0,97.8637,98.0354,97.7983,97.8964,11534.0
2019-11-21 10:20:00,119.73,119.93,119.69,119.79,8618.0,97.8964,98.06,97.8637,97.9455,8618.0
2019-11-21 10:30:00,119.78,120.07,119.62,120.0,10932.0,97.9373,98.1744,97.8065,98.1172,10932.0
2019-11-21 10:40:00,119.99,120.19,119.84,120.07,11686.0,98.109,98.2725,97.9864,98.1744,11686.0
2019-11-21 10:50:00,120.02,120.08,119.87,119.89,6790.0,98.1336,98.1826,98.0109,98.0273,6790.0
2019-11-21 11:00:00,119.94,120.29,119.9,120.28,5650.0,98.0681,98.3543,98.0354,98.3461,5650.0
2019-11-21 11:10:00,120.29,120.46,120.23,120.33,10879.0,98.3543,98.4933,98.3053,98.387,10879.0
2019-11-21 11:20:00,120.31,120.39,119.82,119.87,12169.0,98.3707,98.4361,97.97,98.0109,12169.0
2019-11-21 11:30:00,119.84,119.91,119.7,119.81,12522.0,97.9864,98.0436,97.8719,97.9618,12522.0
2019-11-21 11:40:00,119.86,120.1,119.8,119.88,21376.0,98.0027,98.199,97.9537,98.0191,21376.0
2019-11-21 11:50:00,119.71,119.71,119.51,119.56,8652.0,97.8801,97.8801,97.7166,97.7574,8652.0
2019-11-21 12:00:00,119.52,119.62,119.42,119.48,14539.0,97.7247,97.8065,97.643,97.692,14539.0
2019-11-21 12:10:00,119.48,119.73,119.47,119.51,15545.0,97.692,97.8964,97.6838,97.7166,15545.0
2019-11-21 12:20:00,119.55,119.99,119.5,119.99,47390.0,97.7493,98.109,97.7084,98.109,47390.0
2019-11-21 12:30:00,120.0,120.09,119.83,120.07,55911.0,98.1172,98.1908,97.9782,98.1744,55911.0
2019-11-21 12:40:00,120.02,120.15,119.96,119.99,21113.0,98.1336,98.2398,98.0845,98.109,21113.0
2019-11-21 12:50:00,119.98,120.03,119.35,119.54,45622.0,98.1008,98.1417,97.5857,97.7411,45622.0
2019-11-21 13:00:00,119.53,119.53,119.37,119.51,29629.0,97.7329,97.7329,97.6021,97.7166,29629.0
2019-11-21 13:10:00,119.49,119.63,119.36,119.6,13472.0,97.7002,97.8147,97.5939,97.7901,13472.0
2019-11-21 13:20:00,119.59,119.63,119.17,119.17,15596.0,97.782,97.8147,97.4386,97.4386,15596.0
2019-11-21 13:30:00,119.2,119.75,119.19,119.61,18806.0,97.4631,97.9128,97.4549,97.7983,18806.0
2019-11-21 13:40:00,119.6,119.73,119.45,119.5,23553.0,97.7901,97.8964,97.6675,97.7084,23553.0
2019-11-21 13:50:00,119.49,119.54,119.45,119.48,7385.0,97.7002,97.7411,97.6675,97.692,7385.0
2019-11-21 14:00:00,119.46,119.58,119.3,119.57,18143.0,97.6757,97.7738,97.5448,97.7656,18143.0
2019-11-21 14:10:00,119.49,119.53,119.44,119.5,13134.0,97.7002,97.7329,97.6593,97.7084,13134.0
2019-11-21 14:20:00,119.54,119.55,119.43,119.51,7934.0,97.7411,97.7493,97.6511,97.7166,7934.0
2019-11-21 14:30:00,119.5,119.76,119.48,119.72,35306.0,97.7084,97.921,97.692,97.8883,35306.0
2019-11-21 14:40:00,119.74,119.85,119.7,119.78,33108.0,97.9046,97.9946,97.8719,97.9373,33108.0
2019-11-21 14:50:00,119.76,119.83,119.7,119.7,7497.0,97.921,97.9782,97.8719,97.8719,7497.0
2019-11-21 15:00:00,119.72,119.73,119.62,119.64,10307.0,97.8883,97.8964,97.8065,97.8228,10307.0
2019-11-21 15:10:00,119.63,119.78,119.63,119.77,6868.0,97.8147,97.9373,97.8147,97.9291,6868.0
2019-11-21 15:20:00,119.77,119.77,119.65,119.68,7111.0,97.9291,97.9291,97.831,97.8556,7111.0
2019-11-21 15:30:00,119.66,119.9,119.66,119.83,32850.0,97.8392,98.0354,97.8392,97.9782,32850.0
2019-11-21 15:40:00,119.84,119.87,119.71,119.82,89985.0,97.9864,98.0109,97.8801,97.97,89985.0
2019-11-21 15:50:00,119.81,119.97,119.67,119.83,116961.0,97.9618,98.0927,97.8474,97.9782,116961.0
2019-11-22 09:30:00,120.07,120.34,119.66,119.86,20595.0,98.1744,98.3952,97.8392,98.0027,20595.0
2019-11-22 09:40:00,119.81,120.04,119.54,119.61,21813.0,97.9618,98.1499,97.7411,97.7983,21813.0
2019-11-22 09:50:00,119.62,119.62,119.11,119.27,6915.0,97.8065,97.8065,97.3895,97.5203,6915.0
2019-11-22 10:00:00,119.32,119.48,119.11,119.48,42465.0,97.5612,97.692,97.3895,97.692,42465.0
2019-11-22 10:10:00,119.5,119.74,119.44,119.66,87084.0,97.7084,97.9046,97.6593,97.8392,87084.0
2019-11-22 10:20:00,119.66,119.69,119.2,119.28,153881.0,97.8392,97.8637,97.4631,97.5285,153881.0
2019-11-22 10:30:00,119.28,119.54,119.15,119.16,92950.0,97.5285,97.7411,97.4222,97.4304,92950.0
2019-11-22 10:40:00,119.12,119.44,119.06,119.33,13758.0,97.3977,97.6593,97.3486,97.5694,13758.0
2019-11-22 10:50:00,119.35,119.54,119.33,119.38,21914.0,97.5857,97.7411,97.5694,97.6103,21914.0
2019-11-22 11:00:00,119.4,119.42,119.25,119.4,23930.0,97.6266,97.643,97.504,97.6266,23930.0
2019-11-22 11:10:00,119.4,119.4,119.14,119.28,28076.0,97.6266,97.6266,97.414,97.5285,28076.0
2019-11-22 11:20:00,119.23,119.44,119.18,119.44,12330.0,97.4876,97.6593,97.4467,97.6593,12330.0
2019-11-22 11:30:00,119.44,119.6,119.37,119.6,12098.0,97.6593,97.7901,97.6021,97.7901,12098.0
2019-11-22 11:40:00,119.61,119.76,119.49,119.69,33439.0,97.7983,97.921,97.7002,97.8637,33439.0
2019-11-22 11:50:00,119.69,119.95,119.64,119.9,40633.0,97.8637,98.0763,97.8228,98.0354,40633.0
2019-11-22 12:00:00,119.9,119.91,119.64,119.77,16180.0,98.0354,98.0436,97.8228,97.9291,16180.0
2019-11-22 12:10:00,119.78,119.88,119.7,119.73,9710.0,97.9373,98.0191,97.8719,97.8964,9710.0
2019-11-22 12:20:00,119.75,119.87,119.73,119.85,8205.0,97.9128,98.0109,97.8964,97.9946,8205.0
2019-11-22 12:30:00,119.86,119.87,119.68,119.82,6709.0,98.0027,98.0109,97.8556,97.97,6709.0
2019-11-22 12:40:00,119.83,119.86,119.75,119.75,4214.0,97.9782,98.0027,97.9128,97.9128,4214.0
2019-11-22 12:50:00,119.7,119.83,119.62,119.65,7613.0,97.8719,97.9782,97.8065,97.831,7613.0
2019-11-22 13:00:00,119.65,119.65,119.43,119.52,11473.0,97.831,97.831,97.6511,97.7247,11473.0
2019-11-22 13:10:00,119.54,119.55,119.34,119.34,22309.0,97.7411,97.7493,97.5776,97.5776,22309.0
2019-11-22 13:20:00,119.36,119.41,119.13,119.13,41868.0,97.5939,97.6348,97.4058,97.4058,41868.0
2019-11-22 13:30:00,119.12,119.19,119.04,119.07,46765.0,97.3977,97.4549,97.3323,97.3568,46765.0
2019-11-22 13:40:00,119.08,119.33,119.06,119.29,47848.0,97.365,97.5694,97.3486,97.5367,47848.0
2019-11-22 13:50:00,119.26,119.42,119.24,119.42,46172.0,97.5121,97.643,97.4958,97.643,46172.0
2019-11-22 14:00:00,119.44,119.44,119.36,119.43,7176.0,97.6593,97.6593,97.5939,97.6511,7176.0
2019-11-22 14:10:00,119.43,119.5,119.36,119.48,54978.0,97.6511,97.7084,97.5939,97.692,54978.0
2019-11-22 14:20:00,119.49,119.73,119.49,119.7,17660.0,97.7002,97.8964,97.7002,97.8719,17660.0
2019-11-22 14:30:00,119.68,119.85,119.61,119.83,37954.0,97.8556,97.9946,97.7983,97.9782,37954.0
2019-11-22 14:40:00,119.82,119.92,119.65,119.92,20251.0,97.97,98.0518,97.831,98.0518,20251.0
2019-11-22 14:50:00,119.93,120.06,119.89,120.03,15104.0,98.06,98.1663,98.0273,98.1417,15104.0
2019-11-22 15:00:00,120.05,120.18,119.93,120.18,49891.0,98.1581,98.2644,98.06,98.2644,49891.0
2019-11-22 15:10:00,120.17,120.29,119.87,119.93,23476.0,98.2562,98.3543,98.0109,98.06,23476.0
2019-11-22 15:20:00,119.95,120.24,119.88,120.13,24165.0,98.0763,98.3134,98.0191,98.2235,24165.0
2019-11-22 15:30:00,120.11,120.17,119.9,119.92,17619.0,98.2071,98.2562,98.0354,98.0518,17619.0
2019-11-22 15:40:00,119.9,119.91,119.77,119.79,41180.0,98.0354,98.0436,97.9291,97.9455,41180.0
2019-11-22 15:50:00,119.78,119.89,119.58,119.6,160996.0,97.9373,98.0273,97.7738,97.7901,160996.0
2019-11-25 09:30:00,120.33,120.54,120.09,120.38,48564.0,98.387,98.5587,98.1908,98.4279,48564.0
2019-11-25 09:40:00,120.37,120.68,120.33,120.65,34894.0,98.4197,98.6732,98.387,98.6487,34894.0
2019-11-25 09:50:00,120.7,120.96,120.68,120.86,25482.0,98.6895,98.9021,98.6732,98.8204,25482.0
2019-11-25 10:00:00,120.85,121.11,120.5,120.5,17649.0,98.8122,99.0248,98.526,98.526,17649.0
2019-11-25 10:10:00,120.52,120.52,119.1,119.27,29200.0,98.5424,98.5424,97.3813,97.5203,29200.0
2019-11-25 10:20:00,119.24,119.63,119.01,119.63,23480.0,97.4958,97.8147,97.3077,97.8147,23480.0
2019-11-25 10:30:00,119.62,120.02,119.55,120.0,34220.0,97.8065,98.1336,97.7493,98.1172,34220.0
2019-11-25 10:40:00,120.01,120.15,119.84,119.85,21587.0,98.1254,98.2398,97.9864,97.9946,21587.0
2019-11-25 10:50:00,119.85,119.85,119.47,119.63,15119.0,97.9946,97.9946,97.6838,97.8147,15119.0
2019-11-25 11:00:00,119.6,119.64,119.28,119.44,21407.0,97.7901,97.8228,97.5285,97.6593,21407.0
2019-11-25 11:10:00,119.44,119.8,119.4,119.73,35991.0,97.6593,97.9537,97.6266,97.8964,35991.0
2019-11-25 11:20:00,119.74,119.95,119.71,119.92,34820.0,97.9046,98.0763,97.8801,98.0518,34820.0
2019-11-25 11:30:00,119.86,120.07,119.77,119.8,27348.0,98.0027,98.1744,97.9291,97.9537,27348.0
2019-11-25 11:40:00,119.82,120.0,119.8,119.82,47619.0,97.97,98.1172,97.9537,97.97,47619.0
2019-11-25 11:50:00,119.77,119.81,119.69,119.81,20617.0,97.9291,97.9618,97.8637,97.9618,20617.0
2019-11-25 12:00:00,119.83,119.91,119.64,119.69,20716.0,97.9782,98.0436,97.8228,97.8637,20716.0
2019-11-25 12:10:00,119.66,119.75,119.46,119.5,27922.0,97.8392,97.9128,97.6757,97.7084,27922.0
2019-11-25 12:20:00,119.53,119.76,119.39,119.44,48254.0,97.7329,97.921,97.6184,97.6593,48254.0
2019-11-25 12:30:00,119.44,119.49,119.24,119.24,39479.0,97.6593,97.7002,97.4958,97.4958,39479.0
2019-11-25 12:40:00,119.29,119.4,119.09,119.09,11894.0,97.5367,97.6266,97.3731,97.3731,11894.0
2019-11-25 12:50:00,119.08,119.1,118.94,119.0,9623.0,97.365,97.3813,97.2505,97.2996,9623.0
2019-11-25 13:00:00,119.02,119.05,118.85,119.0,27504.0,97.3159,97.3404,97.1769,97.2996,27504.0
2019-11-25 13:10:00,118.99,118.99,118.72,118.75,8475.0,97.2914,97.2914,97.0706,97.0951,8475.0
2019-11-25 13:20:00,118.76,118.89,118.68,118.73,14390.0,97.1033,97.2096,97.0379,97.0788,14390.0
2019-11-25 13:30:00,118.71,118.76,118.57,118.62,14816.0,97.0624,97.1033,96.948,96.9888,14816.0
2019-11-25 13:40:00,118.6,118.6,118.37,118.48,17190.0,96.9725,96.9725,96.7844,96.8744,17190.0
2019-11-25 13:50:00,118.44,118.47,118.33,118.36,7995.0,96.8417,96.8662,96.7517,96.7763,7995.0
2019-11-25 14:00:00,118.37,118.51,118.36,118.4,9966.0,96.7844,96.8989,96.7763,96.809,9966.0
2019-11-25 14:10:00,118.42,118.5,118.28,118.29,10079.0,96.8253,96.8907,96.7109,96.719,10079.0
2019-11-25 14:20:00,118.29,118.36,118.17,118.17,16415.0,96.719,96.7763,96.6209,96.6209,16415.0
2019-11-25 14:30:00,118.18,118.18,118.05,118.11,9904.0,96.6291,96.6291,96.5228,96.5719,9904.0
2019-11-25 14:40:00,118.09,118.13,117.89,117.93,12591.0,96.5555,96.5882,96.392,96.4247,12591.0
2019-11-25 14:50:00,117.92,117.96,117.81,117.85,19554.0,96.4165,96.4492,96.3266,96.3593,19554.0
2019-11-25 15:00:00,117.85,118.04,117.84,118.01,16193.0,96.3593,96.5146,96.3511,96.4901,16193.0
2019-11-25 15:10:00,118.0,118.17,117.95,118.09,20227.0,96.4819,96.6209,96.441,96.5555,20227.0
2019-11-25 15:20:00,118.09,118.23,118.08,118.19,17892.0,96.5555,96.67,96.5473,96.6373,17892.0
2019-11-25 15:30:00,118.2,118.27,118.12,118.15,29297.0,96.6454,96.7027,96.58,96.6046,29297.0
2019-11-25 15:40:00,118.15,118.37,118.13,118.28,33705.0,96.6046,96.7844,96.5882,96.7109,33705.0
2019-11-25 15:50:00,118.25,118.35,118.13,118.23,109889.0,96.6863,96.7681,96.5882,96.67,109889.0
2019-11-26 09:30:00,118.11,118.41,117.88,118.03,24118.0,96.5719,96.8171,96.3838,96.5064,24118.0
2019-11-26 09:40:00,117.95,119.25,117.9,119.18,28906.0,96.441,97.504,96.4001,97.4467,28906.0
2019-11-26 09:50:00,119.31,119.5,119.22,119.34,8494.0,97.553,97.7084,97.4794,97.5776,8494.0
2019-11-26 10:00:00,119.26,119.38,119.06,119.07,7564.0,97.5121,97.6103,97.3486,97.3568,7564.0
2019-11-26 10:10:00,119.06,119.36,118.98,119.26,28316.0,97.3486,97.5939,97.2832,97.5121,28316.0
2019-11-26 10:20:00,119.19,119.51,119.19,119.51,8488.0,97.4549,97.7166,97.4549,97.7166,8488.0
2019-11-26 10:30:00,119.51,119.78,119.48,119.57,19050.0,97.7166,97.9373,97.692,97.7656,19050.0
2019-11-26 10:40:00,119.57,119.61,119.37,119.5,6068.0,97.7656,97.7983,97.6021,97.7084,6068.0
2019-11-26 10:50:00,119.53,119.81,119.4,119.76,12471.0,97.7329,97.9618,97.6266,97.921,12471.0
2019-11-26 11:00:00,119.76,119.96,119.71,119.94,13177.0,97.921,98.0845,97.8801,98.0681,13177.0
2019-11-26 11:10:00,119.94,120.12,119.84,119.87,16206.0,98.0681,98.2153,97.9864,98.0109,16206.0
2019-11-26 11:20:00,119.87,120.27,119.83,120.27,36733.0,98.0109,98.338,97.9782,98.338,36733.0
2019-11-26 11:30:00,120.28,120.41,120.19,120.27,16573.0,98.3461,98.4524,98.2725,98.338,16573.0
2019-11-26 11:40:00,120.25,120.26,120.13,120.22,9166.0,98.3216,98.3298,98.2235,98.2971,9166.0
2019-11-26 11:50:00,120.25,120.4,120.23,120.4,9120.0,98.3216,98.4443,98.3053,98.4443,9120.0
2019-11-26 12:00:00,120.41,120.48,120.29,120.33,14714.0,98.4524,98.5097,98.3543,98.387,14714.0
2019-11-26 12:10:00,120.33,120.4,120.12,120.26,9695.0,98.387,98.4443,98.2153,98.3298,9695.0
2019-11-26 12:20:00,120.26,120.44,120.2,120.44,20095.0,98.3298,98.477,98.2807,98.477,20095.0
2019-11-26 12:30:00,120.41,120.44,120.28,120.38,9956.0,98.4524,98.477,98.3461,98.4279,9956.0
2019-11-26 12:40:00,120.39,120.39,120.27,120.32,9514.0,98.4361,98.4361,98.338,98.3788,9514.0
2019-11-26 12:50:00,120.32,120.42,120.23,120.37,20869.0,98.3788,98.4606,98.3053,98.4197,20869.0
2019-11-26 13:00:00,120.35,120.45,120.3,120.36,14262.0,98.4034,98.4851,98.3625,98.4115,14262.0
2019-11-26 13:10:00,120.37,120.63,120.33,120.61,48280.0,98.4197,98.6323,98.387,98.616,48280.0
2019-11-26 13:20:00,120.62,120.67,120.46,120.57,24351.0,98.6241,98.665,98.4933,98.5833,24351.0
2019-11-26 13:30:00,120.57,120.66,120.45,120.58,18242.0,98.5833,98.6568,98.4851,98.5914,18242.0
2019-11-26 13:40:00,120.59,120.7,120.46,120.5,18730.0,98.5996,98.6895,98.4933,98.526,18730.0
2019-11-26 13:50:00,120.52,120.56,120.45,120.52,31016.0,98.5424,98.5751,98.4851,98.5424,31016.0
2019-11-26 14:00:00,120.52,120.57,120.28,120.31,23640.0,98.5424,98.5833,98.3461,98.3707,23640.0
2019-11-26 14:10:00,120.33,120.54,120.32,120.47,9992.0,98.387,98.5587,98.3788,98.5015,9992.0
2019-11-26 14:20:00,120.43,120.46,120.28,120.41,25294.0,98.4688,98.4933,98.3461,98.4524,25294.0
2019-11-26 14:30:00,120.4,120.62,120.35,120.59,20744.0,98.4443,98.6241,98.4034,98.5996,20744.0
2019-11-26 14:40:00,120.58,120.7,120.5,120.65,18756.0,98.5914,98.6895,98.526,98.6487,18756.0
2019-11-26 14:50:00,120.64,120.68,120.53,120.66,21954.0,98.6405,98.6732,98.5505,98.6568,21954.0
2019-11-26 15:00:00,120.65,120.65,120.49,120.56,21685.0,98.6487,98.6487,98.5178,98.5751,21685.0
2019-11-26 15:10:00,120.5,120.6,120.47,120.53,20009.0,98.526,98.6078,98.5015,98.5505,20009.0
2019-11-26 15:20:00,120.53,120.57,120.46,120.55,24550.0,98.5505,98.5833,98.4933,98.5669,24550.0
2019-11-26 15:30:00,120.54,120.64,120.46,120.58,29133.0,98.5587,98.6405,98.4933,98.5914,29133.0
2019-11-26 15:40:00,120.58,120.82,120.49,120.72,144953.0,98.5914,98.7877,98.5178,98.7059,144953.0
2019-11-26 15:50:00,120.7,120.82,120.62,120.64,220651.0,98.6895,98.7877,98.6241,98.6405,220651.0
2019-11-27 09:30:00,120.67,120.96,120.46,120.67,40762.0,98.665,98.9021,98.4933,98.665,40762.0
2019-11-27 09:40:00,120.65,120.73,120.39,120.66,17674.0,98.6487,98.7141,98.4361,98.6568,17674.0
2019-11-27 09:50:00,120.69,120.91,120.53,120.62,11739.0,98.6814,98.8613,98.5505,98.6241,11739.0
2019-11-27 10:00:00,120.67,120.89,120.62,120.72,14952.0,98.665,98.8449,98.6241,98.7059,14952.0
2019-11-27 10:10:00,120.69,120.92,120.67,120.82,12681.0,98.6814,98.8694,98.665,98.7877,12681.0
2019-11-27 10:20:00,120.85,120.9,120.76,120.8,11052.0,98.8122,98.8531,98.7386,98.7713,11052.0
2019-11-27 10:30:00,120.8,120.92,120.73,120.86,8258.0,98.7713,98.8694,98.7141,98.8204,8258.0
2019-11-27 10:40:00,120.89,121.19,120.86,121.04,17148.0,98.8449,99.0902,98.8204,98.9675,17148.0
2019-11-27 10:50:00,121.04,121.1,120.88,120.91,13185.0,98.9675,99.0166,98.8367,98.8613,13185.0
2019-11-27 11:00:00,120.89,120.99,120.86,120.91,10522.0,98.8449,98.9267,98.8204,98.8613,10522.0
2019-11-27 11:10:00,120.9,121.1,120.86,120.98,9421.0,98.8531,99.0166,98.8204,98.9185,9421.0
2019-11-27 11:20:00,120.97,121.21,120.97,121.17,6855.0,98.9103,99.1065,98.9103,99.0738,6855.0
2019-11-27 11:30:00,121.19,121.26,121.13,121.23,7384.0,99.0902,99.1474,99.0411,99.1229,7384.0
2019-11-27 11:40:00,121.26,121.26,121.03,121.08,7214.0,99.1474,99.1474,98.9594,99.0003,7214.0
2019-11-27 11:50:00,121.08,121.19,121.01,121.06,13899.0,99.0003,99.0902,98.943,98.9839,13899.0
2019-11-27 12:00:00,121.08,121.28,121.07,121.14,29335.0,99.0003,99.1638,98.9921,99.0493,29335.0
2019-11-27 12:10:00,121.14,121.2,121.12,121.12,9776.0,99.0493,99.0984,99.033,99.033,9776.0
2019-11-27 12:20:00,121.14,121.15,120.89,120.95,12302.0,99.0493,99.0575,98.8449,98.894,12302.0
2019-11-27 12:30:00,120.93,121.05,120.83,121.01,48317.0,98.8776,98.9757,98.7958,98.943,48317.0
2019-11-27 12:40:00,121.03,121.11,120.94,120.94,23510.0,98.9594,99.0248,98.8858,98.8858,23510.0
2019-11-27 12:50:00,120.9,121.01,120.78,120.86,33308.0,98.8531,98.943,98.755,98.8204,33308.0
2019-11-27 13:00:00,120.89,120.99,120.87,120.87,24592.0,98.8449,98.9267,98.8285,98.8285,24592.0
2019-11-27 13:10:00,120.93,121.09,120.84,121.04,14974.0,98.8776,99.0084,98.804,98.9675,14974.0
2019-11-27 13:20:00,121.09,121.11,120.97,121.01,11116.0,99.0084,99.0248,98.9103,98.943,11116.0
2019-11-27 13:30:00,121.01,121.05,120.9,120.93,14968.0,98.943,98.9757,98.8531,98.8776,14968.0
2019-11-27 13:40:00,120.93,120.98,120.84,120.92,24741.0,98.8776,98.9185,98.804,98.8694,24741.0
2019-11-27 13:50:00,120.93,120.97,120.82,120.9,32089.0,98.8776,98.9103,98.7877,98.8531,32089.0
2019-11-27 14:00:00,120.88,120.92,120.82,120.92,19879.0,98.8367,98.8694,98.7877,98.8694,19879.0
2019-11-27 14:10:00,120.9,120.97,120.88,120.9,32635.0,98.8531,98.9103,98.8367,98.8531,32635.0
2019-11-27 14:20:00,120.9,120.93,120.83,120.83,12395.0,98.8531,98.8776,98.7958,98.7958,12395.0
2019-11-27 14:30:00,120.83,120.83,120.73,120.77,16460.0,98.7958,98.7958,98.7141,98.7468,16460.0
2019-11-27 14:40:00,120.76,120.8,120.69,120.74,19768.0,98.7386,98.7713,98.6814,98.7223,19768.0
2019-11-27 14:50:00,120.73,120.82,120.72,120.82,18593.0,98.7141,98.7877,98.7059,98.7877,18593.0
2019-11-27 15:00:00,120.8,120.93,120.75,120.81,60578.0,98.7713,98.8776,98.7304,98.7795,60578.0
2019-11-27 15:10:00,120.8,120.93,120.79,120.92,40797.0,98.7713,98.8776,98.7631,98.8694,40797.0
2019-11-27 15:20:00,120.91,121.09,120.91,121.09,18007.0,98.8613,99.0084,98.8613,99.0084,18007.0
2019-11-27 15:30:00,121.1,121.16,121.02,121.07,28689.0,99.0166,99.0657,98.9512,98.9921,28689.0
2019-11-27 15:40:00,121.08,121.21,121.05,121.18,24502.0,99.0003,99.1065,98.9757,99.082,24502.0
2019-11-27 15:50:00,121.19,121.37,121.15,121.26,115613.0,99.0902,99.2374,99.0575,99.1474,115613.0
2019-11-29 09:30:00,121.0,121.56,120.69,121.21,24615.0,98.9348,99.3927,98.6814,99.1065,24615.0
2019-11-29 09:40:00,121.25,121.34,120.94,121.04,4418.0,99.1393,99.2128,98.8858,98.9675,4418.0
2019-11-29 09:50:00,120.95,121.11,120.94,121.0,3378.0,98.894,99.0248,98.8858,98.9348,3378.0
2019-11-29 10:00:00,120.99,121.12,120.94,121.1,9071.0,98.9267,99.033,98.8858,99.0166,9071.0
2019-11-29 10:10:00,121.08,121.18,121.01,121.01,5118.0,99.0003,99.082,98.943,98.943,5118.0
2019-11-29 10:20:00,121.04,121.09,120.94,120.96,8220.0,98.9675,99.0084,98.8858,98.9021,8220.0
2019-11-29 10:30:00,120.97,121.05,120.96,120.96,3986.0,98.9103,98.9757,98.9021,98.9021,3986.0
2019-11-29 10:40:00,121.0,121.0,120.85,120.92,7140.0,98.9348,98.9348,98.8122,98.8694,7140.0
2019-11-29 10:50:00,120.91,121.17,120.9,121.09,6596.0,98.8613,99.0738,98.8531,99.0084,6596.0
2019-11-29 11:00:00,121.08,121.14,121.04,121.05,4302.0,99.0003,99.0493,98.9675,98.9757,4302.0
2019-11-29 11:10:00,121.07,121.27,121.06,121.14,6802.0,98.9921,99.1556,98.9839,99.0493,6802.0
2019-11-29 11:20:00,121.09,121.1,120.97,121.1,5083.0,99.0084,99.0166,98.9103,99.0166,5083.0
2019-11-29 11:30:00,121.09,121.16,121.06,121.16,4657.0,99.0084,99.0657,98.9839,99.0657,4657.0
2019-11-29 11:40:00,121.15,121.17,121.01,121.01,6708.0,99.0575,99.0738,98.943,98.943,6708.0
2019-11-29 11:50:00,121.0,121.06,120.89,121.04,10378.0,98.9348,98.9839,98.8449,98.9675,10378.0
2019-11-29 12:00:00,121.01,121.04,120.93,120.98,12330.0,98.943,98.9675,98.8776,98.9185,12330.0
2019-11-29 12:10:00,120.97,120.99,120.84,120.87,8760.0,98.9103,98.9267,98.804,98.8285,8760.0
2019-11-29 12:20:00,120.88,120.88,120.67,120.72,10502.0,98.8367,98.8367,98.665,98.7059,10502.0
2019-11-29 12:30:00,120.72,120.8,120.67,120.75,11032.0,98.7059,98.7713,98.665,98.7304,11032.0
2019-11-29 12:40:00,120.75,120.78,120.65,120.66,16463.0,98.7304,98.755,98.6487,98.6568,16463.0
2019-11-29 12:50:00,120.68,121.09,120.68,120.92,63575.0,98.6732,99.0084,98.6732,98.8694,63575.0
2019-12-02 09:30:00,120.92,120.99,119.51,119.9,25838.0,98.8694,98.9267,97.7166,98.0354,25838.0
2019-12-02 09:40:00,119.97,120.0,119.15,119.31,14001.0,98.0927,98.1172,97.4222,97.553,14001.0
2019-12-02 09:50:00,119.29,119.4,119.0,119.03,13110.0,97.5367,97.6266,97.2996,97.3241,13110.0
2019-12-02 10:00:00,118.91,119.43,118.91,119.23,12918.0,97.226,97.6511,97.226,97.4876,12918.0
2019-12-02 10:10:00,119.26,119.42,119.25,119.32,5446.0,97.5121,97.643,97.504,97.5612,5446.0
2019-12-02 10:20:00,119.3,119.32,119.16,119.23,5075.0,97.5448,97.5612,97.4304,97.4876,5075.0
2019-12-02 10:30:00,119.22,119.3,118.96,119.24,15186.0,97.4794,97.5448,97.2668,97.4958,15186.0
2019-12-02 10:40:00,119.23,119.38,119.17,119.27,12453.0,97.4876,97.6103,97.4386,97.5203,12453.0
2019-12-02 10:50:00,119.21,119.36,119.14,119.28,9111.0,97.4713,97.5939,97.414,97.5285,9111.0
2019-12-02 11:00:00,119.3,119.34,119.12,119.14,7486.0,97.5448,97.5776,97.3977,97.414,7486.0
2019-12-02 11:10:00,119.15,119.33,119.14,119.32,4993.0,97.4222,97.5694,97.414,97.5612,4993.0
2019-12-02 11:20:00,119.4,119.42,119.3,119.41,9798.0,97.6266,97.643,97.5448,97.6348,9798.0
2019-12-02 11:30:00,119.44,119.48,119.21,119.44,27444.0,97.6593,97.692,97.4713,97.6593,27444.0
2019-12-02 11:40:00,119.42,119.66,119.38,119.43,28132.0,97.643,97.8392,97.6103,97.6511,28132.0
2019-12-02 11:50:00,119.47,119.58,119.47,119.5,6421.0,97.6838,97.7738,97.6838,97.7084,6421.0
2019-12-02 12:00:00,119.51,119.74,119.5,119.71,6447.0,97.7166,97.9046,97.7084,97.8801,6447.0
2019-12-02 12:10:00,119.71,119.74,119.55,119.56,8547.0,97.8801,97.9046,97.7493,97.7574,8547.0
2019-12-02 12:20:00,119.57,119.63,119.5,119.51,10319.0,97.7656,97.8147,97.7084,97.7166,10319.0
2019-12-02 12:30:00,119.57,119.58,119.25,119.31,5259.0,97.7656,97.7738,97.504,97.553,5259.0
2019-12-02 12:40:00,119.31,119.45,119.31,119.34,6973.0,97.553,97.6675,97.553,97.5776,6973.0
2019-12-02 12:50:00,119.36,119.51,119.34,119.42,9089.0,97.5939,97.7166,97.5776,97.643,9089.0
2019-12-02 13:00:00,119.45,119.65,119.45,119.65,6152.0,97.6675,97.831,97.6675,97.831,6152.0
2019-12-02 13:10:00,119.67,119.71,119.6,119.67,10481.0,97.8474,97.8801,97.7901,97.8474,10481.0
2019-12-02 13:20:00,119.67,119.72,119.54,119.72,6617.0,97.8474,97.8883,97.7411,97.8883,6617.0
2019-12-02 13:30:00,119.71,119.82,119.63,119.63,11878.0,97.8801,97.97,97.8147,97.8147,11878.0
2019-12-02 13:40:00,119.63,119.66,119.52,119.58,7604.0,97.8147,97.8392,97.7247,97.7738,7604.0
2019-12-02 13:50:00,119.6,119.63,119.44,119.48,27889.0,97.7901,97.8147,97.6593,97.692,27889.0
2019-12-02 14:00:00,119.48,119.53,119.35,119.51,26782.0,97.692,97.7329,97.5857,97.7166,26782.0
2019-12-02 14:10:00,119.52,119.78,119.52,119.67,60100.0,97.7247,97.9373,97.7247,97.8474,60100.0
2019-12-02 14:20:00,119.68,119.68,119.49,119.5,23480.0,97.8556,97.8556,97.7002,97.7084,23480.0
2019-12-02 14:30:00,119.48,119.62,119.47,119.52,10454.0,97.692,97.8065,97.6838,97.7247,10454.0
2019-12-02 14:40:00,119.5,119.56,119.41,119.49,51498.0,97.7084,97.7574,97.6348,97.7002,51498.0
2019-12-02 14:50:00,119.52,119.53,119.42,119.49,43075.0,97.7247,97.7329,97.643,97.7002,43075.0
2019-12-02 15:00:00,119.5,119.68,119.49,119.54,18998.0,97.7084,97.8556,97.7002,97.7411,18998.0
2019-12-02 15:10:00,119.54,119.73,119.45,119.7,26234.0,97.7411,97.8964,97.6675,97.8719,26234.0
2019-12-02 15:20:00,119.69,119.69,119.56,119.59,7835.0,97.8637,97.8637,97.7574,97.782,7835.0
2019-12-02 15:30:00,119.61,119.72,119.55,119.63,17757.0,97.7983,97.8883,97.7493,97.8147,17757.0
2019-12-02 15:40:00,119.63,119.74,119.61,119.64,31789.0,97.8147,97.9046,97.7983,97.8228,31789.0
2019-12-02 15:50:00,119.63,119.63,119.24,119.27,136480.0,97.8147,97.8147,97.4958,97.5203,136480.0
2019-12-03 09:30:00,119.32,119.72,118.91,118.91,35084.0,97.5612,97.8883,97.226,97.226,35084.0
2019-12-03 09:40:00,118.98,119.14,118.56,118.66,50669.0,97.2832,97.414,96.9398,97.0216,50669.0
2019-12-03 09:50:00,118.63,119.02,118.57,118.8,42462.0,96.997,97.3159,96.948,97.136,42462.0
2019-12-03 10:00:00,118.79,118.92,118.46,118.61,24658.0,97.1278,97.2341,96.858,96.9807,24658.0
2019-12-03 10:10:00,118.6,118.99,118.6,118.88,39208.0,96.9725,97.2914,96.9725,97.2014,39208.0
2019-12-03 10:20:00,118.87,118.88,118.6,118.69,38965.0,97.1933,97.2014,96.9725,97.0461,38965.0
2019-12-03 10:30:00,118.64,118.91,118.64,118.91,22114.0,97.0052,97.226,97.0052,97.226,22114.0
2019-12-03 10:40:00,118.9,118.91,118.66,118.74,17058.0,97.2178,97.226,97.0216,97.087,17058.0
2019-12-03 10:50:00,118.72,118.79,118.54,118.78,37231.0,97.0706,97.1278,96.9234,97.1197,37231.0
2019-12-03 11:00:00,118.8,118.87,118.58,118.66,25441.0,97.136,97.1933,96.9561,97.0216,25441.0
2019-12-03 11:10:00,118.65,118.7,118.58,118.62,21322.0,97.0134,97.0543,96.9561,96.9888,21322.0
2019-12-03 11:20:00,118.61,118.95,118.6,118.94,14508.0,96.9807,97.2587,96.9725,97.2505,14508.0
2019-12-03 11:30:00,118.93,118.97,118.82,118.95,13316.0,97.2423,97.275,97.1524,97.2587,13316.0
2019-12-03 11:40:00,118.92,119.04,118.88,118.96,25661.0,97.2341,97.3323,97.2014,97.2668,25661.0
2019-12-03 11:50:00,118.89,118.94,118.65,118.69,12107.0,97.2096,97.2505,97.0134,97.0461,12107.0
2019-12-03 12:00:00,118.69,118.76,118.63,118.69,9916.0,97.0461,97.1033,96.997,97.0461,9916.0
2019-12-03 12:10:00,118.69,118.71,118.52,118.57,7166.0,97.0461,97.0624,96.9071,96.948,7166.0
2019-12-03 12:20:00,118.58,118.6,118.45,118.5,8073.0,96.9561,96.9725,96.8499,96.8907,8073.0
2019-12-03 12:30:00,118.47,118.53,118.36,118.38,11634.0,96.8662,96.9153,96.7763,96.7926,11634.0
2019-12-03 12:40:00,118.4,118.48,118.33,118.38,22537.0,96.809,96.8744,96.7517,96.7926,22537.0
2019-12-03 12:50:00,118.38,118.39,118.23,118.3,28215.0,96.7926,96.8008,96.67,96.7272,28215.0
2019-12-03 13:00:00,118.3,118.39,118.24,118.24,81757.0,96.7272,96.8008,96.6781,96.6781,81757.0
2019-12-03 13:10:00,118.24,118.53,118.22,118.47,48380.0,96.6781,96.9153,96.6618,96.8662,48380.0
2019-12-03 13:20:00,118.48,118.57,118.4,118.4,16310.0,96.8744,96.948,96.809,96.809,16310.0
2019-12-03 13:30:00,118.42,118.52,118.39,118.44,13116.0,96.8253,96.9071,96.8008,96.8417,13116.0
2019-12-03 13:40:00,118.47,118.49,118.39,118.39,20535.0,96.8662,96.8826,96.8008,96.8008,20535.0
2019-12-03 13:50:00,118.4,118.48,118.36,118.45,15303.0,96.809,96.8744,96.7763,96.8499,15303.0
2019-12-03 14:00:00,118.46,118.46,118.26,118.3,24267.0,96.858,96.858,96.6945,96.7272,24267.0
2019-12-03 14:10:00,118.28,118.31,118.15,118.17,21081.0,96.7109,96.7354,96.6046,96.6209,21081.0
2019-12-03 14:20:00,118.18,118.18,117.95,118.08,29468.0,96.6291,96.6291,96.441,96.5473,29468.0
2019-12-03 14:30:00,118.08,118.08,117.93,117.96,11367.0,96.5473,96.5473,96.4247,96.4492,11367.0
2019-12-03 14:40:00,117.94,117.97,117.92,117.94,13748.0,96.4329,96.4574,96.4165,96.4329,13748.0
2019-12-03 14:50:00,117.94,117.95,117.77,117.78,16907.0,96.4329,96.441,96.2939,96.302,16907.0
2019-12-03 15:00:00,117.79,117.83,117.71,117.8,75378.0,96.3102,96.3429,96.2448,96.3184,75378.0
2019-12-03 15:10:00,117.79,117.91,117.76,117.86,34543.0,96.3102,96.4083,96.2857,96.3674,34543.0
2019-12-03 15:20:00,117.89,118.04,117.86,118.02,24022.0,96.392,96.5146,96.3674,96.4983,24022.0
2019-12-03 15:30:00,118.03,118.19,118.0,118.03,20293.0,96.5064,96.6373,96.4819,96.5064,20293.0
2019-12-03 15:40:00,118.02,118.14,117.95,118.02,39915.0,96.4983,96.5964,96.441,96.4983,39915.0
2019-12-03 15:50:00,118.02,118.21,117.99,118.1,86584.0,96.4983,96.6536,96.4737,96.5637,86584.0
2019-12-04 09:30:00,117.6,118.4,117.55,118.21,20001.0,96.1549,96.809,96.114,96.6536,20001.0
2019-12-04 09:40:00,118.24,118.78,118.06,118.68,21228.0,96.6781,97.1197,96.531,97.0379,21228.0
2019-12-04 09:50:00,118.77,119.07,118.68,119.02,17948.0,97.1115,97.3568,97.0379,97.3159,17948.0
2019-12-04 10:00:00,118.91,119.11,118.76,118.82,22560.0,97.226,97.3895,97.1033,97.1524,22560.0
2019-12-04 10:10:00,118.82,118.84,118.5,118.71,28545.0,97.1524,97.1687,96.8907,97.0624,28545.0
2019-12-04 10:20:00,118.72,118.72,118.38,118.38,10058.0,97.0706,97.0706,96.7926,96.7926,10058.0
2019-12-04 10:30:00,118.35,118.61,118.31,118.5,16410.0,96.7681,96.9807,96.7354,96.8907,16410.0
2019-12-04 10:40:00,118.47,118.7,118.47,118.59,28926.0,96.8662,97.0543,96.8662,96.9643,28926.0
2019-12-04 10:50:00,118.63,118.9,118.6,118.8,20667.0,96.997,97.2178,96.9725,97.136,20667.0
2019-12-04 11:00:00,118.73,118.85,118.65,118.67,15377.0,97.0788,97.1769,97.0134,97.0297,15377.0
2019-12-04 11:10:00,118.67,118.7,118.47,118.65,23361.0,97.0297,97.0543,96.8662,97.0134,23361.0
2019-12-04 11:20:00,118.66,118.97,118.65,118.96,11382.0,97.0216,97.275,97.0134,97.2668,11382.0
2019-12-04 11:30:00,118.97,119.0,118.76,118.98,16694.0,97.275,97.2996,97.1033,97.2832,16694.0
2019-12-04 11:40:00,118.92,118.92,118.66,118.78,12007.0,97.2341,97.2341,97.0216,97.1197,12007.0
2019-12-04 11:50:00,118.76,118.92,118.71,118.89,7936.0,97.1033,97.2341,97.0624,97.2096,7936.0
2019-12-04 12:00:00,118.89,118.93,118.76,118.81,7423.0,97.2096,97.2423,97.1033,97.1442,7423.0
2019-12-04 12:10:00,118.8,118.8,118.73,118.8,9650.0,97.136,97.136,97.0788,97.136,9650.0
2019-12-04 12:20:00,118.78,118.78,118.63,118.63,10198.0,97.1197,97.1197,96.997,96.997,10198.0
2019-12-04 12:30:00,118.62,118.76,118.5,118.76,24585.0,96.9888,97.1033,96.8907,97.1033,24585.0
2019-12-04 12:40:00,118.76,118.78,118.68,118.75,7429.0,97.1033,97.1197,97.0379,97.0951,7429.0
2019-12-04 12:50:00,118.81,118.93,118.72,118.77,28267.0,97.1442,97.2423,97.0706,97.1115,28267.0
2019-12-04 13:00:00,118.77,118.9,118.76,118.83,4114.0,97.1115,97.2178,97.1033,97.1606,4114.0
2019-12-04 13:10:00,118.85,118.9,118.79,118.8,8398.0,97.1769,97.2178,97.1278,97.136,8398.0
2019-12-04 13:20:00,118.8,118.9,118.77,118.79,11191.0,97.136,97.2178,97.1115,97.1278,11191.0
2019-12-04 13:30:00,118.8,118.84,118.74,118.81,9412.0,97.136,97.1687,97.087,97.1442,9412.0
2019-12-04 13:40:00,118.82,118.86,118.72,118.72,11365.0,97.1524,97.1851,97.0706,97.0706,11365.0
2019-12-04 13:50:00,118.71,118.79,118.62,118.76,8309.0,97.0624,97.1278,96.9888,97.1033,8309.0
2019-12-04 14:00:00,118.77,118.89,118.77,118.82,16658.0,97.1115,97.2096,97.1115,97.1524,16658.0
2019-12-04 14:10:00,118.84,119.02,118.83,119.01,12415.0,97.1687,97.3159,97.1606,97.3077,12415.0
2019-12-04 14:20:00,119.01,119.16,119.0,119.13,13585.0,97.3077,97.4304,97.2996,97.4058,13585.0
2019-12-04 14:30:00,119.14,119.15,119.05,119.09,12970.0,97.414,97.4222,97.3404,97.3731,12970.0
2019-12-04 14:40:00,119.09,119.2,119.05,119.14,15762.0,97.3731,97.4631,97.3404,97.414,15762.0
2019-12-04 14:50:00,119.14,119.22,119.06,119.18,12386.0,97.414,97.4794,97.3486,97.4467,12386.0
2019-12-04 15:00:00,119.18,119.27,119.14,119.22,14050.0,97.4467,97.5203,97.414,97.4794,14050.0
2019-12-04 15:10:00,119.23,119.23,119.11,119.13,13363.0,97.4876,97.4876,97.3895,97.4058,13363.0
2019-12-04 15:20:00,119.13,119.25,119.13,119.22,24395.0,97.4058,97.504,97.4058,97.4794,24395.0
2019-12-04 15:30:00,119.21,119.32,119.11,119.32,28340.0,97.4713,97.5612,97.3895,97.5612,28340.0
2019-12-04 15:40:00,119.33,119.34,119.22,119.3,35316.0,97.5694,97.5776,97.4794,97.5448,35316.0
2019-12-04 15:50:00,119.3,119.38,119.0,119.09,88396.0,97.5448,97.6103,97.2996,97.3731,88396.0
2019-12-05 09:30:00,119.2,119.61,118.51,118.57,32881.0,97.4631,97.7983,96.8989,96.948,32881.0
2019-12-05 09:40:00,118.54,118.68,118.2,118.29,19532.0,96.9234,97.0379,96.6454,96.719,19532.0
2019-12-05 09:50:00,118.23,118.23,117.98,118.07,11163.0,96.67,96.67,96.4656,96.5391,11163.0
2019-12-05 10:00:00,118.04,118.14,117.75,117.8,23464.0,96.5146,96.5964,96.2775,96.3184,23464.0
2019-12-05 10:10:00,117.81,117.81,117.39,117.39,11838.0,96.3266,96.3266,95.9831,95.9831,11838.0
2019-12-05 10:20:00,117.48,118.15,117.41,118.1,13312.0,96.0567,96.6046,95.9995,96.5637,13312.0
2019-12-05 10:30:00,118.05,118.24,117.93,118.22,17179.0,96.5228,96.6781,96.4247,96.6618,17179.0
2019-12-05 10:40:00,118.19,118.24,118.02,118.1,17216.0,96.6373,96.6781,96.4983,96.5637,17216.0
2019-12-05 10:50:00,118.07,118.33,118.04,118.18,28074.0,96.5391,96.7517,96.5146,96.6291,28074.0
2019-12-05 11:00:00,118.15,118.31,118.08,118.12,32544.0,96.6046,96.7354,96.5473,96.58,32544.0
2019-12-05 11:10:00,118.11,118.43,118.08,118.12,43504.0,96.5719,96.8335,96.5473,96.58,43504.0
2019-12-05 11:20:00,118.12,118.2,117.99,117.99,42237.0,96.58,96.6454,96.4737,96.4737,42237.0
2019-12-05 11:30:00,117.96,117.98,117.83,117.83,21483.0,96.4492,96.4656,96.3429,96.3429,21483.0
2019-12-05 11:40:00,117.82,117.84,117.64,117.77,11066.0,96.3347,96.3511,96.1876,96.2939,11066.0
2019-12-05 11:50:00,117.77,117.77,117.28,117.31,27458.0,96.2939,96.2939,95.8932,95.9177,27458.0
2019-12-05 12:00:00,117.31,117.42,117.28,117.41,12356.0,95.9177,96.0077,95.8932,95.9995,12356.0
2019-12-05 12:10:00,117.38,117.38,117.18,117.23,20086.0,95.975,95.975,95.8114,95.8523,20086.0
2019-12-05 12:20:00,117.23,117.27,117.16,117.17,16546.0,95.8523,95.885,95.7951,95.8033,16546.0
2019-12-05 12:30:00,117.17,117.27,117.1,117.24,33202.0,95.8033,95.885,95.746,95.8605,33202.0
2019-12-05 12:40:00,117.26,117.27,117.15,117.23,10624.0,95.8769,95.885,95.7869,95.8523,10624.0
2019-12-05 12:50:00,117.21,117.25,117.16,117.17,27673.0,95.836,95.8687,95.7951,95.8033,27673.0
2019-12-05 13:00:00,117.17,117.17,116.96,117.04,12401.0,95.8033,95.8033,95.6316,95.697,12401.0
2019-12-05 13:10:00,117.06,117.06,116.93,116.99,17215.0,95.7133,95.7133,95.607,95.6561,17215.0
2019-12-05 13:20:00,117.0,117.02,116.9,116.96,18007.0,95.6643,95.6806,95.5825,95.6316,18007.0
2019-12-05 13:30:00,116.94,117.01,116.85,116.86,10136.0,95.6152,95.6724,95.5416,95.5498,10136.0
2019-12-05 13:40:00,116.85,117.08,116.8,117.08,21127.0,95.5416,95.7297,95.5007,95.7297,21127.0
2019-12-05 13:50:00,117.07,117.07,116.86,116.86,41123.0,95.7215,95.7215,95.5498,95.5498,41123.0
2019-12-05 14:00:00,116.86,116.88,116.73,116.82,17846.0,95.5498,95.5662,95.4435,95.5171,17846.0
2019-12-05 14:10:00,116.85,116.97,116.8,116.8,14378.0,95.5416,95.6397,95.5007,95.5007,14378.0
2019-12-05 14:20:00,116.79,117.02,116.75,116.98,20315.0,95.4926,95.6806,95.4599,95.6479,20315.0
2019-12-05 14:30:00,116.99,117.23,116.89,117.23,26053.0,95.6561,95.8523,95.5743,95.8523,26053.0
2019-12-05 14:40:00,117.21,117.44,117.2,117.34,73466.0,95.836,96.024,95.8278,95.9423,73466.0
2019-12-05 14:50:00,117.36,117.51,117.25,117.37,46600.0,95.9586,96.0813,95.8687,95.9668,46600.0
2019-12-05 15:00:00,117.38,117.5,117.35,117.45,21355.0,95.975,96.0731,95.9504,96.0322,21355.0
2019-12-05 15:10:00,117.45,117.54,117.32,117.46,57067.0,96.0322,96.1058,95.9259,96.0404,57067.0
2019-12-05 15:20:00,117.43,117.66,117.43,117.53,38551.0,96.0159,96.2039,96.0159,96.0976,38551.0
2019-12-05 15:30:00,117.53,117.53,117.35,117.46,23258.0,96.0976,96.0976,95.9504,96.0404,23258.0
2019-12-05 15:40:00,117.47,117.76,117.46,117.72,76188.0,96.0486,96.2857,96.0404,96.253,76188.0
2019-12-05 15:50:00,117.72,117.82,117.41,117.52,172536.0,96.253,96.3347,95.9995,96.0894,172536.0
2019-12-06 09:30:00,118.15,119.13,117.92,119.13,39898.0,96.6046,97.4058,96.4165,97.4058,39898.0
2019-12-06 09:40:00,119.17,119.25,119.01,119.05,13296.0,97.4386,97.504,97.3077,97.3404,13296.0
2019-12-06 09:50:00,119.03,119.16,118.97,119.08,21942.0,97.3241,97.4304,97.275,97.365,21942.0
2019-12-06 10:00:00,119.1,119.26,118.83,119.06,45446.0,97.3813,97.5121,97.1606,97.3486,45446.0
2019-12-06 10:10:00,119.05,119.17,118.85,118.97,34149.0,97.3404,97.4386,97.1769,97.275,34149.0
2019-12-06 10:20:00,118.96,119.21,118.96,119.14,17954.0,97.2668,97.4713,97.2668,97.414,17954.0
2019-12-06 10:30:00,119.16,119.28,119.16,119.26,12245.0,97.4304,97.5285,97.4304,97.5121,12245.0
2019-12-06 10:40:00,119.29,119.38,119.2,119.23,9341.0,97.5367,97.6103,97.4631,97.4876,9341.0
2019-12-06 10:50:00,119.23,119.28,119.13,119.26,8119.0,97.4876,97.5285,97.4058,97.5121,8119.0
2019-12-06 11:00:00,119.25,119.33,119.17,119.29,6335.0,97.504,97.5694,97.4386,97.5367,6335.0
2019-12-06 11:10:00,119.26,119.27,119.06,119.13,29784.0,97.5121,97.5203,97.3486,97.4058,29784.0
2019-12-06 11:20:00,119.15,119.16,119.0,119.08,10121.0,97.4222,97.4304,97.2996,97.365,10121.0
2019-12-06 11:30:00,119.06,119.15,118.98,118.99,12562.0,97.3486,97.4222,97.2832,97.2914,12562.0
2019-12-06 11:40:00,118.99,119.13,118.94,119.05,14273.0,97.2914,97.4058,97.2505,97.3404,14273.0
2019-12-06 11:50:00,119.06,119.1,118.89,118.89,35644.0,97.3486,97.3813,97.2096,97.2096,35644.0
2019-12-06 12:00:00,118.85,118.9,118.83,118.87,6955.0,97.1769,97.2178,97.1606,97.1933,6955.0
2019-12-06 12:10:00,118.89,118.97,118.84,118.93,18168.0,97.2096,97.275,97.1687,97.2423,18168.0
2019-12-06 12:20:00,118.93,118.97,118.88,118.91,15600.0,97.2423,97.275,97.2014,97.226,15600.0
2019-12-06 12:30:00,118.89,118.9,118.76,118.83,9693.0,97.2096,97.2178,97.1033,97.1606,9693.0
2019-12-06 12:40:00,118.82,118.91,118.79,118.89,4433.0,97.1524,97.226,97.1278,97.2096,4433.0
2019-12-06 12:50:00,118.89,118.9,118.72,118.72,7847.0,97.2096,97.2178,97.0706,97.0706,7847.0
2019-12-06 13:00:00,118.72,118.72,118.57,118.64,10566.0,97.0706,97.0706,96.948,97.0052,10566.0
2019-12-06 13:10:00,118.63,118.81,118.63,118.79,14564.0,96.997,97.1442,96.997,97.1278,14564.0
2019-12-06 13:20:00,118.77,118.83,118.75,118.8,9484.0,97.1115,97.1606,97.0951,97.136,9484.0
2019-12-06 13:30:00,118.76,118.78,118.64,118.64,10445.0,97.1033,97.1197,97.0052,97.0052,10445.0
2019-12-06 13:40:00,118.64,118.75,118.58,118.62,13664.0,97.0052,97.0951,96.9561,96.9888,13664.0
2019-12-06 13:50:00,118.61,118.62,118.52,118.58,10736.0,96.9807,96.9888,96.9071,96.9561,10736.0
2019-12-06 14:00:00,118.58,118.62,118.49,118.49,24731.0,96.9561,96.9888,96.8826,96.8826,24731.0
2019-12-06 14:10:00,118.49,118.53,118.35,118.42,11360.0,96.8826,96.9153,96.7681,96.8253,11360.0
2019-12-06 14:20:00,118.42,118.5,118.42,118.45,24855.0,96.8253,96.8907,96.8253,96.8499,24855.0
2019-12-06 14:30:00,118.48,118.66,118.45,118.64,15008.0,96.8744,97.0216,96.8499,97.0052,15008.0
2019-12-06 14:40:00,118.65,118.87,118.65,118.8,18581.0,97.0134,97.1933,97.0134,97.136,18581.0
2019-12-06 14:50:00,118.79,118.79,118.66,118.66,15609.0,97.1278,97.1278,97.0216,97.0216,15609.0
2019-12-06 15:00:00,118.66,118.66,118.52,118.58,16679.0,97.0216,97.0216,96.9071,96.9561,16679.0
2019-12-06 15:10:00,118.61,118.67,118.45,118.49,19806.0,96.9807,97.0297,96.8499,96.8826,19806.0
2019-12-06 15:20:00,118.47,118.62,118.44,118.54,23247.0,96.8662,96.9888,96.8417,96.9234,23247.0
2019-12-06 15:30:00,118.53,118.57,118.44,118.53,40731.0,96.9153,96.948,96.8417,96.9153,40731.0
2019-12-06 15:40:00,118.52,118.66,118.35,118.37,49640.0,96.9071,97.0216,96.7681,96.7844,49640.0
2019-12-06 15:50:00,118.38,118.42,118.12,118.35,133938.0,96.7926,96.8253,96.58,96.7681,133938.0
2019-12-09 09:30:00,118.37,118.46,118.05,118.28,21837.0,96.7844,96.858,96.5228,96.7109,21837.0
2019-12-09 09:40:00,118.26,118.68,118.26,118.68,14599.0,96.6945,97.0379,96.6945,97.0379,14599.0
2019-12-09 09:50:00,118.66,118.85,118.63,118.78,11759.0,97.0216,97.1769,96.997,97.1197,11759.0
2019-12-09 10:00:00,118.8,118.92,118.65,118.92,13559.0,97.136,97.2341,97.0134,97.2341,13559.0
2019-12-09 10:10:00,118.95,119.08,118.92,119.06,8485.0,97.2587,97.365,97.2341,97.3486,8485.0
2019-12-09 10:20:00,119.1,119.16,118.99,119.02,8663.0,97.3813,97.4304,97.2914,97.3159,8663.0
2019-12-09 10:30:00,119.03,119.27,118.98,119.16,18245.0,97.3241,97.5203,97.2832,97.4304,18245.0
2019-12-09 10:40:00,119.16,119.17,118.96,119.05,10312.0,97.4304,97.4386,97.2668,97.3404,10312.0
2019-12-09 10:50:00,119.06,119.12,118.86,119.09,24484.0,97.3486,97.3977,97.1851,97.3731,24484.0
2019-12-09 11:00:00,119.07,119.14,118.91,118.95,15076.0,97.3568,97.414,97.226,97.2587,15076.0
2019-12-09 11:10:00,118.95,119.07,118.91,118.95,9616.0,97.2587,97.3568,97.226,97.2587,9616.0
2019-12-09 11:20:00,118.96,119.02,118.85,119.02,9749.0,97.2668,97.3159,97.1769,97.3159,9749.0
2019-12-09 11:30:00,119.0,119.02,118.87,118.99,7629.0,97.2996,97.3159,97.1933,97.2914,7629.0
2019-12-09 11:40:00,118.97,119.04,118.91,118.93,7029.0,97.275,97.3323,97.226,97.2423,7029.0
2019-12-09 11:50:00,118.95,119.0,118.87,119.0,7505.0,97.2587,97.2996,97.1933,97.2996,7505.0
2019-12-09 12:00:00,118.98,119.04,118.9,119.03,9978.0,97.2832,97.3323,97.2178,97.3241,9978.0
2019-12-09 12:10:00,119.02,119.02,118.94,118.95,12004.0,97.3159,97.3159,97.2505,97.2587,12004.0
2019-12-09 12:20:00,118.98,118.98,118.86,118.89,6559.0,97.2832,97.2832,97.1851,97.2096,6559.0
2019-12-09 12:30:00,118.91,118.95,118.82,118.92,8480.0,97.226,97.2587,97.1524,97.2341,8480.0
2019-12-09 12:40:00,118.95,118.98,118.91,118.92,7709.0,97.2587,97.2832,97.226,97.2341,7709.0
2019-12-09 12:50:00,118.91,118.97,118.86,118.87,9356.0,97.226,97.275,97.1851,97.1933,9356.0
2019-12-09 13:00:00,118.88,118.89,118.8,118.83,6201.0,97.2014,97.2096,97.136,97.1606,6201.0
2019-12-09 13:10:00,118.83,118.83,118.73,118.74,10627.0,97.1606,97.1606,97.0788,97.087,10627.0
2019-12-09 13:20:00,118.73,118.76,118.65,118.66,9861.0,97.0788,97.1033,97.0134,97.0216,9861.0
2019-12-09 13:30:00,118.65,118.66,118.56,118.57,10260.0,97.0134,97.0216,96.9398,96.948,10260.0
2019-12-09 13:40:00,118.58,118.73,118.55,118.7,10470.0,96.9561,97.0788,96.9316,97.0543,10470.0
2019-12-09 13:50:00,118.7,118.71,118.61,118.68,10183.0,97.0543,97.0624,96.9807,97.0379,10183.0
2019-12-09 14:00:00,118.69,118.69,118.6,118.61,13191.0,97.0461,97.0461,96.9725,96.9807,13191.0
2019-12-09 14:10:00,118.61,118.72,118.58,118.7,13309.0,96.9807,97.0706,96.9561,97.0543,13309.0
2019-12-09 14:20:00,118.71,118.71,118.65,118.7,9615.0,97.0624,97.0624,97.0134,97.0543,9615.0
2019-12-09 14:30:00,118.7,118.72,118.61,118.61,12348.0,97.0543,97.0706,96.9807,96.9807,12348.0
2019-12-09 14:40:00,118.61,118.74,118.61,118.69,12485.0,96.9807,97.087,96.9807,97.0461,12485.0
2019-12-09 14:50:00,118.69,118.74,118.66,118.66,11395.0,97.0461,97.087,97.0216,97.0216,11395.0
2019-12-09 15:00:00,118.64,118.66,118.59,118.64,11765.0,97.0052,97.0216,96.9643,97.0052,11765.0
2019-12-09 15:10:00,118.66,118.8,118.64,118.77,12506.0,97.0216,97.136,97.0052,97.1115,12506.0
2019-12-09 15:20:00,118.77,118.81,118.73,118.77,15494.0,97.1115,97.1442,97.0788,97.1115,15494.0
2019-12-09 15:30:00,118.77,118.78,118.69,118.71,25647.0,97.1115,97.1197,97.0461,97.0624,25647.0
2019-12-09 15:40:00,118.7,118.79,118.62,118.79,23825.0,97.0543,97.1278,96.9888,97.1278,23825.0
2019-12-09 15:50:00,118.8,118.86,118.62,118.72,157464.0,97.136,97.1851,96.9888,97.0706,157464.0
2019-12-10 09:30:00,118.74,118.92,118.45,118.54,30740.0,97.087,97.2341,96.8499,96.9234,30740.0
2019-12-10 09:40:00,118.58,118.63,118.31,118.34,27967.0,96.9561,96.997,96.7354,96.7599,27967.0
2019-12-10 09:50:00,118.37,118.78,118.33,118.68,14178.0,96.7844,97.1197,96.7517,97.0379,14178.0
2019-12-10 10:00:00,118.68,118.77,118.17,118.19,20202.0,97.0379,97.1115,96.6209,96.6373,20202.0
2019-12-10 10:10:00,118.18,118.29,118.01,118.04,33861.0,96.6291,96.719,96.4901,96.5146,33861.0
2019-12-10 10:20:00,118.06,118.38,118.04,118.34,27273.0,96.531,96.7926,96.5146,96.7599,27273.0
2019-12-10 10:30:00,118.35,118.39,118.21,118.31,10552.0,96.7681,96.8008,96.6536,96.7354,10552.0
2019-12-10 10:40:00,118.32,118.56,118.31,118.46,14821.0,96.7436,96.9398,96.7354,96.858,14821.0
2019-12-10 10:50:00,118.46,118.53,118.27,118.44,12774.0,96.858,96.9153,96.7027,96.8417,12774.0
2019-12-10 11:00:00,118.45,118.59,118.43,118.45,11217.0,96.8499,96.9643,96.8335,96.8499,11217.0
2019-12-10 11:10:00,118.47,118.53,118.3,118.3,15856.0,96.8662,96.9153,96.7272,96.7272,15856.0
2019-12-10 11:20:00,118.3,118.42,118.22,118.39,15017.0,96.7272,96.8253,96.6618,96.8008,15017.0
2019-12-10 11:30:00,118.39,118.42,118.3,118.37,33108.0,96.8008,96.8253,96.7272,96.7844,33108.0
2019-12-10 11:40:00,118.36,118.41,118.21,118.27,13634.0,96.7763,96.8171,96.6536,96.7027,13634.0
2019-12-10 11:50:00,118.26,118.26,118.15,118.17,7711.0,96.6945,96.6945,96.6046,96.6209,7711.0
2019-12-10 12:00:00,118.19,118.23,118.06,118.21,10796.0,96.6373,96.67,96.531,96.6536,10796.0
2019-12-10 12:10:00,118.21,118.29,118.16,118.2,7336.0,96.6536,96.719,96.6127,96.6454,7336.0
2019-12-10 12:20:00,118.21,118.23,118.09,118.2,11798.0,96.6536,96.67,96.5555,96.6454,11798.0
2019-12-10 12:30:00,118.22,118.27,118.15,118.24,6856.0,96.6618,96.7027,96.6046,96.6781,6856.0
2019-12-10 12:40:00,118.24,118.27,118.06,118.15,10222.0,96.6781,96.7027,96.531,96.6046,10222.0
2019-12-10 12:50:00,118.1,118.27,118.09,118.19,7303.0,96.5637,96.7027,96.5555,96.6373,7303.0
2019-12-10 13:00:00,118.2,118.22,118.1,118.13,36431.0,96.6454,96.6618,96.5637,96.5882,36431.0
2019-12-10 13:10:00,118.14,118.45,118.14,118.41,12143.0,96.5964,96.8499,96.5964,96.8171,12143.0
2019-12-10 13:20:00,118.4,118.4,118.28,118.35,7989.0,96.809,96.809,96.7109,96.7681,7989.0
2019-12-10 13:30:00,118.34,118.38,118.27,118.38,12741.0,96.7599,96.7926,96.7027,96.7926,12741.0
2019-12-10 13:40:00,118.36,118.37,118.23,118.23,10797.0,96.7763,96.7844,96.67,96.67,10797.0
2019-12-10 13:50:00,118.22,118.22,118.04,118.09,29071.0,96.6618,96.6618,96.5146,96.5555,29071.0
2019-12-10 14:00:00,118.09,118.33,118.09,118.31,8148.0,96.5555,96.7517,96.5555,96.7354,8148.0
2019-12-10 14:10:00,118.29,118.41,118.28,118.41,21152.0,96.719,96.8171,96.7109,96.8171,21152.0
2019-12-10 14:20:00,118.41,118.41,118.11,118.21,30810.0,96.8171,96.8171,96.5719,96.6536,30810.0
2019-12-10 14:30:00,118.23,118.25,118.15,118.16,16280.0,96.67,96.6863,96.6046,96.6127,16280.0
2019-12-10 14:40:00,118.16,118.18,118.02,118.04,15659.0,96.6127,96.6291,96.4983,96.5146,15659.0
2019-12-10 14:50:00,118.03,118.04,117.73,117.77,24407.0,96.5064,96.5146,96.2611,96.2939,24407.0
2019-12-10 15:00:00,117.78,117.85,117.69,117.75,21668.0,96.302,96.3593,96.2284,96.2775,21668.0
2019-12-10 15:10:00,117.75,117.96,117.72,117.93,20177.0,96.2775,96.4492,96.253,96.4247,20177.0
2019-12-10 15:20:00,117.93,117.97,117.81,117.83,36839.0,96.4247,96.4574,96.3266,96.3429,36839.0
2019-12-10 15:30:00,117.82,117.87,117.47,117.47,41415.0,96.3347,96.3756,96.0486,96.0486,41415.0
2019-12-10 15:40:00,117.48,117.75,117.46,117.7,51253.0,96.0567,96.2775,96.0404,96.2366,51253.0
2019-12-10 15:50:00,117.68,117.77,117.53,117.59,130859.0,96.2203,96.2939,96.0976,96.1467,130859.0
2019-12-11 09:30:00,117.94,118.05,117.49,117.54,36983.0,96.4329,96.5228,96.0649,96.1058,36983.0
2019-12-11 09:40:00,117.5,117.5,117.34,117.4,14686.0,96.0731,96.0731,95.9423,95.9913,14686.0
2019-12-11 09:50:00,117.4,117.4,117.05,117.13,15250.0,95.9913,95.9913,95.7051,95.7706,15250.0
2019-12-11 10:00:00,117.18,117.22,117.02,117.03,13292.0,95.8114,95.8441,95.6806,95.6888,13292.0
2019-12-11 10:10:00,117.04,117.16,116.94,116.97,22397.0,95.697,95.7951,95.6152,95.6397,22397.0
2019-12-11 10:20:00,116.97,117.2,116.94,117.05,14591.0,95.6397,95.8278,95.6152,95.7051,14591.0
2019-12-11 10:30:00,117.11,117.11,116.95,116.98,10611.0,95.7542,95.7542,95.6234,95.6479,10611.0
2019-12-11 10:40:00,117.0,117.36,117.0,117.3,16112.0,95.6643,95.9586,95.6643,95.9096,16112.0
2019-12-11 10:50:00,117.29,117.37,117.23,117.26,11335.0,95.9014,95.9668,95.8523,95.8769,11335.0
2019-12-11 11:00:00,117.22,117.31,117.15,117.15,37010.0,95.8441,95.9177,95.7869,95.7869,37010.0
2019-12-11 11:10:00,117.13,117.18,116.94,117.0,21802.0,95.7706,95.8114,95.6152,95.6643,21802.0
2019-12-11 11:20:00,116.99,117.1,116.98,116.98,14946.0,95.6561,95.746,95.6479,95.6479,14946.0
2019-12-11 11:30:00,116.96,116.98,116.71,116.85,23584.0,95.6316,95.6479,95.4272,95.5416,23584.0
2019-12-11 11:40:00,116.83,116.88,116.72,116.81,8083.0,95.5253,95.5662,95.4353,95.5089,8083.0
2019-12-11 11:50:00,116.83,116.88,116.35,116.43,12893.0,95.5253,95.5662,95.1328,95.1982,12893.0
2019-12-11 12:00:00,116.43,116.45,116.22,116.45,9813.0,95.1982,95.2146,95.0265,95.2146,9813.0
2019-12-11 12:10:00,116.42,116.42,116.1,116.29,7688.0,95.19,95.19,94.9284,95.0837,7688.0
2019-12-11 12:20:00,116.28,116.39,116.2,116.21,7205.0,95.0756,95.1655,95.0102,95.0183,7205.0
2019-12-11 12:30:00,116.17,116.2,116.02,116.07,58539.0,94.9856,95.0102,94.863,94.9039,58539.0
2019-12-11 12:40:00,116.07,116.19,116.05,116.14,8467.0,94.9039,95.002,94.8875,94.9611,8467.0
2019-12-11 12:50:00,116.17,116.2,116.03,116.19,7249.0,94.9856,95.0102,94.8712,95.002,7249.0
2019-12-11 13:00:00,116.17,116.25,116.14,116.15,10903.0,94.9856,95.051,94.9611,94.9693,10903.0
2019-12-11 13:10:00,116.17,116.23,116.12,116.21,74075.0,94.9856,95.0347,94.9447,95.0183,74075.0
2019-12-11 13:20:00,116.2,116.2,115.83,115.84,130478.0,95.0102,95.0102,94.7076,94.7158,130478.0
2019-12-11 13:30:00,115.85,116.06,115.62,116.01,30329.0,94.724,94.8957,94.5359,94.8548,30329.0
2019-12-11 13:40:00,115.99,116.04,115.94,116.04,15694.0,94.8384,94.8793,94.7976,94.8793,15694.0
2019-12-11 13:50:00,116.05,116.31,116.02,116.31,20428.0,94.8875,95.1001,94.863,95.1001,20428.0
2019-12-11 14:00:00,116.36,116.48,116.29,116.48,13405.0,95.141,95.2391,95.0837,95.2391,13405.0
2019-12-11 14:10:00,116.47,116.78,116.45,116.7,11629.0,95.2309,95.4844,95.2146,95.419,11629.0
2019-12-11 14:20:00,116.77,116.96,116.74,116.9,7186.0,95.4762,95.6316,95.4517,95.5825,7186.0
2019-12-11 14:30:00,116.89,116.9,116.76,116.81,11422.0,95.5743,95.5825,95.468,95.5089,11422.0
2019-12-11 14:40:00,116.81,116.92,116.58,116.86,14661.0,95.5089,95.5989,95.3209,95.5498,14661.0
2019-12-11 14:50:00,116.88,116.93,116.8,116.93,13358.0,95.5662,95.607,95.5007,95.607,13358.0
2019-12-11 15:00:00,116.94,116.94,116.61,116.63,11108.0,95.6152,95.6152,95.3454,95.3617,11108.0
2019-12-11 15:10:00,116.64,116.66,116.56,116.63,18548.0,95.3699,95.3863,95.3045,95.3617,18548.0
2019-12-11 15:20:00,116.64,116.72,116.6,116.66,15737.0,95.3699,95.4353,95.3372,95.3863,15737.0
2019-12-11 15:30:00,116.69,116.87,116.63,116.86,25942.0,95.4108,95.558,95.3617,95.5498,25942.0
2019-12-11 15:40:00,116.86,116.89,116.72,116.85,200289.0,95.5498,95.5743,95.4353,95.5416,200289.0
2019-12-11 15:50:00,116.86,117.12,116.86,117.03,125195.0,95.5498,95.7624,95.5498,95.6888,125195.0
2019-12-12 09:30:00,116.21,116.96,116.1,116.77,156002.0,95.9132,96.5323,95.8225,96.3754,156002.0
2019-12-12 09:40:00,116.85,117.0,116.58,116.87,125341.0,96.4415,96.5653,96.2186,96.458,125341.0
2019-12-12 09:50:00,116.91,116.96,116.39,116.73,61444.0,96.491,96.5323,96.0618,96.3424,61444.0
2019-12-12 10:00:00,116.77,116.85,116.51,116.77,28087.0,96.3754,96.4415,96.1608,96.3754,28087.0
2019-12-12 10:10:00,116.78,116.97,116.64,116.68,61826.0,96.3837,96.5405,96.2681,96.3012,61826.0
2019-12-12 10:20:00,116.66,116.66,116.35,116.5,95809.0,96.2846,96.2846,96.0288,96.1526,95809.0
2019-12-12 10:30:00,116.51,116.53,116.32,116.37,31902.0,96.1608,96.1774,96.004,96.0453,31902.0
2019-12-12 10:40:00,116.4,116.43,116.17,116.17,72975.0,96.0701,96.0948,95.8802,95.8802,72975.0
2019-12-12 10:50:00,116.15,116.48,116.04,116.4,37728.0,95.8637,96.1361,95.7729,96.0701,37728.0
2019-12-12 11:00:00,116.45,116.45,116.18,116.19,25251.0,96.1113,96.1113,95.8885,95.8967,25251.0
2019-12-12 11:10:00,116.1,116.3,116.06,116.07,35280.0,95.8225,95.9875,95.7894,95.7977,35280.0
2019-12-12 11:20:00,116.04,116.06,115.83,116.02,41081.0,95.7729,95.7894,95.5996,95.7564,41081.0
2019-12-12 11:30:00,116.04,116.07,115.69,115.92,44678.0,95.7729,95.7977,95.4841,95.6739,44678.0
2019-12-12 11:40:00,115.89,115.9,115.6,115.8,44532.0,95.6491,95.6574,95.4098,95.5749,44532.0
2019-12-12 11:50:00,115.78,115.83,115.55,115.78,29534.0,95.5583,95.5996,95.3685,95.5583,29534.0
2019-12-12 12:00:00,115.77,115.8,115.49,115.67,19432.0,95.5501,95.5749,95.319,95.4676,19432.0
2019-12-12 12:10:00,115.64,115.7,115.5,115.57,34730.0,95.4428,95.4923,95.3272,95.385,34730.0
2019-12-12 12:20:00,115.58,115.66,115.49,115.6,12307.0,95.3933,95.4593,95.319,95.4098,12307.0
2019-12-12 12:30:00,115.58,115.76,115.58,115.73,21600.0,95.3933,95.5418,95.3933,95.5171,21600.0
2019-12-12 12:40:00,115.74,115.82,115.63,115.71,19602.0,95.5253,95.5914,95.4345,95.5006,19602.0
2019-12-12 12:50:00,115.67,115.72,115.53,115.53,8767.0,95.4676,95.5088,95.352,95.352,8767.0
2019-12-12 13:00:00,115.53,115.78,115.53,115.74,11546.0,95.352,95.5583,95.352,95.5253,11546.0
2019-12-12 13:10:00,115.73,115.86,115.73,115.86,11408.0,95.5171,95.6244,95.5171,95.6244,11408.0
2019-12-12 13:20:00,115.84,115.86,115.62,115.63,9112.0,95.6079,95.6244,95.4263,95.4345,9112.0
2019-12-12 13:30:00,115.61,115.62,115.42,115.49,13529.0,95.418,95.4263,95.2612,95.319,13529.0
2019-12-12 13:40:00,115.48,115.48,115.26,115.26,8513.0,95.3107,95.3107,95.1292,95.1292,8513.0
2019-12-12 13:50:00,115.24,115.27,115.16,115.27,9999.0,95.1127,95.1374,95.0466,95.1374,9999.0
2019-12-12 14:00:00,115.27,115.28,115.02,115.02,11650.0,95.1374,95.1457,94.9311,94.9311,11650.0
2019-12-12 14:10:00,115.03,115.05,114.9,114.98,16990.0,94.9393,94.9558,94.832,94.8981,16990.0
2019-12-12 14:20:00,114.96,115.06,114.86,115.02,21979.0,94.8816,94.9641,94.799,94.9311,21979.0
2019-12-12 14:30:00,115.01,115.59,114.99,115.06,41995.0,94.9228,95.4015,94.9063,94.9641,41995.0
2019-12-12 14:40:00,115.07,115.14,114.6,114.68,45061.0,94.9724,95.0301,94.5844,94.6505,45061.0
2019-12-12 14:50:00,114.7,114.75,114.55,114.7,18250.0,94.667,94.7082,94.5432,94.667,18250.0
2019-12-12 15:00:00,114.7,114.99,114.68,114.96,19467.0,94.667,94.9063,94.6505,94.8816,19467.0
2019-12-12 15:10:00,114.94,114.94,114.69,114.88,20818.0,94.8651,94.8651,94.6587,94.8155,20818.0
2019-12-12 15:20:00,114.86,114.88,114.67,114.76,20438.0,94.799,94.8155,94.6422,94.7165,20438.0
2019-12-12 15:30:00,114.78,114.81,114.62,114.76,38679.0,94.733,94.7578,94.6009,94.7165,38679.0
2019-12-12 15:40:00,114.77,114.93,114.74,114.87,42326.0,94.7247,94.8568,94.7,94.8073,42326.0
2019-12-12 15:50:00,114.87,114.98,114.63,114.68,118418.0,94.8073,94.8981,94.6092,94.6505,118418.0
2019-12-13 09:30:00,114.45,115.18,114.28,114.94,38336.0,94.4606,95.0631,94.3203,94.8651,38336.0
2019-12-13 09:40:00,114.91,114.91,114.18,114.55,14095.0,94.8403,94.8403,94.2378,94.5432,14095.0
2019-12-13 09:50:00,114.55,114.64,113.96,114.0,28584.0,94.5432,94.6175,94.0562,94.0892,28584.0
2019-12-13 10:00:00,113.99,114.33,113.73,113.73,29176.0,94.081,94.3616,93.8664,93.8664,29176.0
2019-12-13 10:10:00,113.75,113.8,113.14,113.24,18518.0,93.8829,93.9242,93.3794,93.462,18518.0
2019-12-13 10:20:00,113.18,113.75,113.16,113.75,36480.0,93.4125,93.8829,93.3959,93.8829,36480.0
2019-12-13 10:30:00,113.75,113.97,113.45,113.61,86146.0,93.8829,94.0645,93.6353,93.7673,86146.0
2019-12-13 10:40:00,113.61,113.63,113.49,113.63,32402.0,93.7673,93.7839,93.6683,93.7839,32402.0
2019-12-13 10:50:00,113.61,113.64,113.27,113.39,27261.0,93.7673,93.7921,93.4867,93.5858,27261.0
2019-12-13 11:00:00,113.38,113.63,113.09,113.29,57635.0,93.5775,93.7839,93.3382,93.5032,57635.0
2019-12-13 11:10:00,113.29,113.4,113.21,113.32,37872.0,93.5032,93.594,93.4372,93.528,37872.0
2019-12-13 11:20:00,113.29,113.29,112.95,113.04,43899.0,93.5032,93.5032,93.2226,93.2969,43899.0
2019-12-13 11:30:00,113.01,113.22,112.94,112.98,36828.0,93.2721,93.4455,93.2144,93.2474,36828.0
2019-12-13 11:40:00,112.98,113.1,112.84,112.86,16931.0,93.2474,93.3464,93.1318,93.1483,16931.0
2019-12-13 11:50:00,112.84,113.13,112.83,112.93,21283.0,93.1318,93.3712,93.1236,93.2061,21283.0
2019-12-13 12:00:00,112.92,112.93,112.69,112.76,53570.0,93.1979,93.2061,93.008,93.0658,53570.0
2019-12-13 12:10:00,112.79,113.05,112.74,112.84,32146.0,93.0906,93.3052,93.0493,93.1318,32146.0
2019-12-13 12:20:00,112.83,112.84,112.64,112.78,34188.0,93.1236,93.1318,92.9668,93.0823,34188.0
2019-12-13 12:30:00,112.79,112.79,112.53,112.54,34375.0,93.0906,93.0906,92.876,92.8842,34375.0
2019-12-13 12:40:00,112.54,112.76,112.32,112.66,69971.0,92.8842,93.0658,92.7027,92.9833,69971.0
2019-12-13 12:50:00,112.66,112.79,112.6,112.75,49836.0,92.9833,93.0906,92.9338,93.0576,49836.0
2019-12-13 13:00:00,112.79,113.12,112.79,112.93,28791.0,93.0906,93.3629,93.0906,93.2061,28791.0
2019-12-13 13:10:00,112.94,113.05,112.86,112.87,51098.0,93.2144,93.3052,93.1483,93.1566,51098.0
2019-12-13 13:20:00,112.87,113.12,112.74,112.75,33699.0,93.1566,93.3629,93.0493,93.0576,33699.0
2019-12-13 13:30:00,112.75,112.84,112.66,112.71,21197.0,93.0576,93.1318,92.9833,93.0245,21197.0
2019-12-13 13:40:00,112.72,112.72,112.64,112.64,14765.0,93.0328,93.0328,92.9668,92.9668,14765.0
2019-12-13 13:50:00,112.65,112.99,112.62,112.96,45791.0,92.975,93.2556,92.9503,93.2309,45791.0
2019-12-13 14:00:00,112.99,113.1,112.96,113.05,23677.0,93.2556,93.3464,93.2309,93.3052,23677.0
2019-12-13 14:10:00,113.06,113.21,113.05,113.19,38065.0,93.3134,93.4372,93.3052,93.4207,38065.0
2019-12-13 14:20:00,113.19,113.24,113.13,113.13,22443.0,93.4207,93.462,93.3712,93.3712,22443.0
2019-12-13 14:30:00,113.13,113.3,113.12,113.25,19887.0,93.3712,93.5115,93.3629,93.4702,19887.0
2019-12-13 14:40:00,113.25,113.43,113.22,113.43,25172.0,93.4702,93.6188,93.4455,93.6188,25172.0
2019-12-13 14:50:00,113.41,113.51,113.41,113.48,30871.0,93.6023,93.6848,93.6023,93.6601,30871.0
2019-12-13 15:00:00,113.48,113.72,113.44,113.72,46826.0,93.6601,93.8581,93.627,93.8581,46826.0
2019-12-13 15:10:00,113.71,113.8,113.47,113.64,34164.0,93.8499,93.9242,93.6518,93.7921,34164.0
2019-12-13 15:20:00,113.62,113.62,113.43,113.45,29065.0,93.7756,93.7756,93.6188,93.6353,29065.0
2019-12-13 15:30:00,113.44,113.45,113.3,113.32,84250.0,93.627,93.6353,93.5115,93.528,84250.0
2019-12-13 15:40:00,113.32,113.42,113.27,113.42,46070.0,93.528,93.6105,93.4867,93.6105,46070.0
2019-12-13 15:50:00,113.42,113.77,113.4,113.71,219165.0,93.6105,93.8994,93.594,93.8499,219165.0
2019-12-16 09:30:00,114.0,114.5,113.64,113.75,52376.0,94.0892,94.5019,93.7921,93.8829,52376.0
2019-12-16 09:40:00,113.66,113.94,113.66,113.74,40365.0,93.8086,94.0397,93.8086,93.8746,40365.0
2019-12-16 09:50:00,113.76,113.95,113.6,113.6,22553.0,93.8912,94.048,93.7591,93.7591,22553.0
2019-12-16 10:00:00,113.59,113.69,113.38,113.53,70297.0,93.7508,93.8334,93.5775,93.7013,70297.0
2019-12-16 10:10:00,113.51,113.59,113.38,113.44,36742.0,93.6848,93.7508,93.5775,93.627,36742.0
2019-12-16 10:20:00,113.47,113.52,113.31,113.32,41915.0,93.6518,93.6931,93.5197,93.528,41915.0
2019-12-16 10:30:00,113.27,113.82,113.25,113.69,22207.0,93.4867,93.9407,93.4702,93.8334,22207.0
2019-12-16 10:40:00,113.71,113.85,113.57,113.61,93449.0,93.8499,93.9654,93.7343,93.7673,93449.0
2019-12-16 10:50:00,113.61,114.12,113.52,114.09,52364.0,93.7673,94.1883,93.6931,94.1635,52364.0
2019-12-16 11:00:00,114.05,114.19,114.0,114.04,13102.0,94.1305,94.246,94.0892,94.1222,13102.0
2019-12-16 11:10:00,114.04,114.22,114.02,114.18,12283.0,94.1222,94.2708,94.1057,94.2378,12283.0
2019-12-16 11:20:00,114.15,114.42,114.11,114.38,16458.0,94.213,94.4359,94.18,94.4029,16458.0
2019-12-16 11:30:00,114.37,114.44,114.25,114.4,5807.0,94.3946,94.4524,94.2956,94.4194,5807.0
2019-12-16 11:40:00,114.41,114.69,114.4,114.62,8306.0,94.4276,94.6587,94.4194,94.6009,8306.0
2019-12-16 11:50:00,114.66,114.73,114.61,114.7,12719.0,94.634,94.6917,94.5927,94.667,12719.0
2019-12-16 12:00:00,114.66,114.67,114.51,114.59,10858.0,94.634,94.6422,94.5102,94.5762,10858.0
2019-12-16 12:10:00,114.58,114.66,114.55,114.57,11474.0,94.5679,94.634,94.5432,94.5597,11474.0
2019-12-16 12:20:00,114.57,114.69,114.47,114.48,9804.0,94.5597,94.6587,94.4771,94.4854,9804.0
2019-12-16 12:30:00,114.49,114.56,114.41,114.43,12769.0,94.4937,94.5514,94.4276,94.4441,12769.0
2019-12-16 12:40:00,114.4,114.48,114.36,114.39,19994.0,94.4194,94.4854,94.3864,94.4111,19994.0
2019-12-16 12:50:00,114.39,114.49,114.38,114.4,22827.0,94.4111,94.4937,94.4029,94.4194,22827.0
2019-12-16 13:00:00,114.4,114.48,114.36,114.46,6911.0,94.4194,94.4854,94.3864,94.4689,6911.0
2019-12-16 13:10:00,114.44,114.48,114.4,114.42,6779.0,94.4524,94.4854,94.4194,94.4359,6779.0
2019-12-16 13:20:00,114.4,114.61,114.38,114.61,6474.0,94.4194,94.5927,94.4029,94.5927,6474.0
2019-12-16 13:30:00,114.59,114.7,114.51,114.59,13347.0,94.5762,94.667,94.5102,94.5762,13347.0
2019-12-16 13:40:00,114.6,114.78,114.59,114.74,9325.0,94.5844,94.733,94.5762,94.7,9325.0
2019-12-16 13:50:00,114.75,114.87,114.71,114.8,13848.0,94.7082,94.8073,94.6752,94.7495,13848.0
2019-12-16 14:00:00,114.8,114.88,114.74,114.87,14653.0,94.7495,94.8155,94.7,94.8073,14653.0
2019-12-16 14:10:00,114.87,114.93,114.76,114.84,11257.0,94.8073,94.8568,94.7165,94.7825,11257.0
2019-12-16 14:20:00,114.83,114.96,114.8,114.96,9347.0,94.7743,94.8816,94.7495,94.8816,9347.0
2019-12-16 14:30:00,114.93,115.04,114.92,114.98,8830.0,94.8568,94.9476,94.8485,94.8981,8830.0
2019-12-16 14:40:00,114.98,115.07,114.9,115.01,10254.0,94.8981,94.9724,94.832,94.9228,10254.0
2019-12-16 14:50:00,115.0,115.14,114.98,115.11,13123.0,94.9146,95.0301,94.8981,95.0054,13123.0
2019-12-16 15:00:00,115.13,115.27,115.09,115.16,20201.0,95.0219,95.1374,94.9889,95.0466,20201.0
2019-12-16 15:10:00,115.16,115.44,115.14,115.41,23529.0,95.0466,95.2777,95.0301,95.253,23529.0
2019-12-16 15:20:00,115.43,115.66,115.41,115.62,35252.0,95.2695,95.4593,95.253,95.4263,35252.0
2019-12-16 15:30:00,115.63,115.86,115.6,115.86,49122.0,95.4345,95.6244,95.4098,95.6244,49122.0
2019-12-16 15:40:00,115.84,115.86,115.63,115.71,47732.0,95.6079,95.6244,95.4345,95.5006,47732.0
2019-12-16 15:50:00,115.73,115.85,115.49,115.49,103917.0,95.5171,95.6161,95.319,95.319,103917.0
2019-12-17 09:30:00,115.69,115.76,115.26,115.26,31014.0,95.4841,95.5418,95.1292,95.1292,31014.0
2019-12-17 09:40:00,115.35,115.8,115.31,115.5,22386.0,95.2034,95.5749,95.1704,95.3272,22386.0
2019-12-17 09:50:00,115.5,115.97,115.49,115.74,10568.0,95.3272,95.7152,95.319,95.5253,10568.0
2019-12-17 10:00:00,115.79,116.05,115.79,115.83,14854.0,95.5666,95.7812,95.5666,95.5996,14854.0
2019-12-17 10:10:00,115.82,115.82,115.25,115.35,54523.0,95.5914,95.5914,95.1209,95.2034,54523.0
2019-12-17 10:20:00,115.34,115.66,115.34,115.53,23431.0,95.1952,95.4593,95.1952,95.352,23431.0
2019-12-17 10:30:00,115.48,115.51,115.06,115.16,17874.0,95.3107,95.3355,94.9641,95.0466,17874.0
2019-12-17 10:40:00,115.11,115.24,115.04,115.15,9378.0,95.0054,95.1127,94.9476,95.0384,9378.0
2019-12-17 10:50:00,115.07,115.13,114.71,114.71,10553.0,94.9724,95.0219,94.6752,94.6752,10553.0
2019-12-17 11:00:00,114.72,114.98,114.68,114.91,19934.0,94.6835,94.8981,94.6505,94.8403,19934.0
2019-12-17 11:10:00,114.9,114.91,114.71,114.74,8322.0,94.832,94.8403,94.6752,94.7,8322.0
2019-12-17 11:20:00,114.75,114.85,114.74,114.81,5628.0,94.7082,94.7908,94.7,94.7578,5628.0
2019-12-17 11:30:00,114.81,114.84,114.54,114.76,5775.0,94.7578,94.7825,94.5349,94.7165,5775.0
2019-12-17 11:40:00,114.72,114.77,114.62,114.7,9181.0,94.6835,94.7247,94.6009,94.667,9181.0
2019-12-17 11:50:00,114.7,114.96,114.68,114.91,10051.0,94.667,94.8816,94.6505,94.8403,10051.0
2019-12-17 12:00:00,114.86,114.97,114.86,114.95,7575.0,94.799,94.8898,94.799,94.8733,7575.0
2019-12-17 12:10:00,114.94,115.08,114.9,115.01,10576.0,94.8651,94.9806,94.832,94.9228,10576.0
2019-12-17 12:20:00,115.02,115.04,114.94,114.98,9381.0,94.9311,94.9476,94.8651,94.8981,9381.0
2019-12-17 12:30:00,114.98,115.03,114.85,114.97,12963.0,94.8981,94.9393,94.7908,94.8898,12963.0
2019-12-17 12:40:00,114.95,115.05,114.92,114.94,9623.0,94.8733,94.9558,94.8485,94.8651,9623.0
2019-12-17 12:50:00,114.89,114.94,114.84,114.91,6121.0,94.8238,94.8651,94.7825,94.8403,6121.0
2019-12-17 13:00:00,114.88,114.88,114.62,114.63,11374.0,94.8155,94.8155,94.6009,94.6092,11374.0
2019-12-17 13:10:00,114.61,114.7,114.5,114.66,6241.0,94.5927,94.667,94.5019,94.634,6241.0
2019-12-17 13:20:00,114.66,114.66,114.47,114.49,10352.0,94.634,94.634,94.4771,94.4937,10352.0
2019-12-17 13:30:00,114.46,114.55,114.36,114.51,8888.0,94.4689,94.5432,94.3864,94.5102,8888.0
2019-12-17 13:40:00,114.53,114.6,114.46,114.47,12057.0,94.5267,94.5844,94.4689,94.4771,12057.0
2019-12-17 13:50:00,114.43,114.48,114.32,114.44,10191.0,94.4441,94.4854,94.3533,94.4524,10191.0
2019-12-17 14:00:00,114.44,114.46,114.19,114.23,9142.0,94.4524,94.4689,94.246,94.2791,9142.0
2019-12-17 14:10:00,114.21,114.25,114.1,114.24,8637.0,94.2626,94.2956,94.1718,94.2873,8637.0
2019-12-17 14:20:00,114.23,114.34,114.16,114.2,7517.0,94.2791,94.3698,94.2213,94.2543,7517.0
2019-12-17 14:30:00,114.2,114.33,114.2,114.26,8174.0,94.2543,94.3616,94.2543,94.3038,8174.0
2019-12-17 14:40:00,114.25,114.54,114.21,114.5,17768.0,94.2956,94.5349,94.2626,94.5019,17768.0
2019-12-17 14:50:00,114.51,114.62,114.38,114.39,22929.0,94.5102,94.6009,94.4029,94.4111,22929.0
2019-12-17 15:00:00,114.39,114.4,114.18,114.19,12686.0,94.4111,94.4194,94.2378,94.246,12686.0
2019-12-17 15:10:00,114.17,114.21,114.05,114.21,14989.0,94.2295,94.2626,94.1305,94.2626,14989.0
2019-12-17 15:20:00,114.23,114.26,114.09,114.09,15474.0,94.2791,94.3038,94.1635,94.1635,15474.0
2019-12-17 15:30:00,114.09,114.18,114.06,114.1,46174.0,94.1635,94.2378,94.1388,94.1718,46174.0
2019-12-17 15:40:00,114.1,114.1,113.58,113.62,60166.0,94.1718,94.1718,93.7426,93.7756,60166.0
2019-12-17 15:50:00,113.65,113.85,113.64,113.81,107103.0,93.8004,93.9654,93.7921,93.9324,107103.0
2019-12-18 09:30:00,113.81,114.95,113.77,114.93,24721.0,93.9324,94.8733,93.8994,94.8568,24721.0
2019-12-18 09:40:00,114.84,115.02,114.64,114.64,10601.0,94.7825,94.9311,94.6175,94.6175,10601.0
2019-12-18 09:50:00,114.66,114.89,114.62,114.78,18325.0,94.634,94.8238,94.6009,94.733,18325.0
2019-12-18 10:00:00,114.72,114.97,114.72,114.92,10244.0,94.6835,94.8898,94.6835,94.8485,10244.0
2019-12-18 10:10:00,114.89,115.07,114.89,114.92,22140.0,94.8238,94.9724,94.8238,94.8485,22140.0
2019-12-18 10:20:00,114.96,115.01,114.78,114.9,17898.0,94.8816,94.9228,94.733,94.832,17898.0
2019-12-18 10:30:00,114.88,115.04,114.78,115.0,10269.0,94.8155,94.9476,94.733,94.9146,10269.0
2019-12-18 10:40:00,115.05,115.45,115.05,115.36,23524.0,94.9558,95.286,94.9558,95.2117,23524.0
2019-12-18 10:50:00,115.33,115.33,115.16,115.26,19017.0,95.1869,95.1869,95.0466,95.1292,19017.0
2019-12-18 11:00:00,115.25,115.33,115.21,115.28,18400.0,95.1209,95.1869,95.0879,95.1457,18400.0
2019-12-18 11:10:00,115.27,115.43,115.27,115.38,9077.0,95.1374,95.2695,95.1374,95.2282,9077.0
2019-12-18 11:20:00,115.39,115.41,115.25,115.35,9719.0,95.2365,95.253,95.1209,95.2034,9719.0
2019-12-18 11:30:00,115.32,115.34,115.19,115.32,13939.0,95.1787,95.1952,95.0714,95.1787,13939.0
2019-12-18 11:40:00,115.32,115.38,115.3,115.38,7149.0,95.1787,95.2282,95.1622,95.2282,7149.0
2019-12-18 11:50:00,115.38,115.61,115.38,115.61,14542.0,95.2282,95.418,95.2282,95.418,14542.0
2019-12-18 12:00:00,115.6,115.69,115.54,115.66,7948.0,95.4098,95.4841,95.3603,95.4593,7948.0
2019-12-18 12:10:00,115.65,115.74,115.62,115.73,8371.0,95.4511,95.5253,95.4263,95.5171,8371.0
2019-12-18 12:20:00,115.71,115.71,115.59,115.67,6343.0,95.5006,95.5006,95.4015,95.4676,6343.0
2019-12-18 12:30:00,115.67,115.68,115.54,115.57,20532.0,95.4676,95.4758,95.3603,95.385,20532.0
2019-12-18 12:40:00,115.57,115.61,115.52,115.61,7318.0,95.385,95.418,95.3438,95.418,7318.0
2019-12-18 12:50:00,115.62,115.81,115.6,115.72,8170.0,95.4263,95.5831,95.4098,95.5088,8170.0
2019-12-18 13:00:00,115.73,115.83,115.73,115.83,8798.0,95.5171,95.5996,95.5171,95.5996,8798.0
2019-12-18 13:10:00,115.79,115.87,115.76,115.85,10171.0,95.5666,95.6326,95.5418,95.6161,10171.0
2019-12-18 13:20:00,115.87,115.9,115.73,115.79,16291.0,95.6326,95.6574,95.5171,95.5666,16291.0
2019-12-18 13:30:00,115.77,115.93,115.74,115.93,13773.0,95.5501,95.6821,95.5253,95.6821,13773.0
2019-12-18 13:40:00,115.93,116.1,115.87,116.05,20496.0,95.6821,95.8225,95.6326,95.7812,20496.0
2019-12-18 13:50:00,116.05,116.38,116.04,116.36,20589.0,95.7812,96.0536,95.7729,96.037,20589.0
2019-12-18 14:00:00,116.33,116.41,116.2,116.25,14153.0,96.0123,96.0783,95.905,95.9463,14153.0
2019-12-18 14:10:00,116.23,116.23,116.14,116.15,7988.0,95.9298,95.9298,95.8555,95.8637,7988.0
2019-12-18 14:20:00,116.16,116.26,116.11,116.16,10827.0,95.872,95.9545,95.8307,95.872,10827.0
2019-12-18 14:30:00,116.17,116.31,116.12,116.26,34077.0,95.8802,95.9958,95.839,95.9545,34077.0
2019-12-18 14:40:00,116.28,116.42,116.21,116.22,27478.0,95.971,96.0866,95.9132,95.9215,27478.0
2019-12-18 14:50:00,116.21,116.34,116.17,116.31,24714.0,95.9132,96.0205,95.8802,95.9958,24714.0
2019-12-18 15:00:00,116.29,116.48,116.27,116.48,27313.0,95.9793,96.1361,95.9628,96.1361,27313.0
2019-12-18 15:10:00,116.49,116.56,116.39,116.53,16854.0,96.1443,96.2021,96.0618,96.1774,16854.0
2019-12-18 15:20:00,116.56,116.63,116.53,116.57,14655.0,96.2021,96.2599,96.1774,96.2104,14655.0
2019-12-18 15:30:00,116.59,116.64,116.43,116.56,42058.0,96.2269,96.2681,96.0948,96.2021,42058.0
2019-12-18 15:40:00,116.56,116.61,116.32,116.41,56880.0,96.2021,96.2434,96.004,96.0783,56880.0
2019-12-18 15:50:00,116.4,116.49,116.22,116.42,174059.0,96.0701,96.1443,95.9215,96.0866,174059.0
2019-12-19 09:30:00,116.1,116.64,115.74,116.61,33308.0,95.8225,96.2681,95.5253,96.2434,33308.0
2019-12-19 09:40:00,116.66,116.9,116.63,116.86,7868.0,96.2846,96.4827,96.2599,96.4497,7868.0
2019-12-19 09:50:00,116.93,117.25,116.88,117.16,5450.0,96.5075,96.7716,96.4662,96.6973,5450.0
2019-12-19 10:00:00,117.17,117.22,117.08,117.17,17211.0,96.7056,96.7468,96.6313,96.7056,17211.0
2019-12-19 10:10:00,117.2,117.23,116.9,117.02,16651.0,96.7303,96.7551,96.4827,96.5818,16651.0
2019-12-19 10:20:00,117.01,117.15,116.95,117.15,15536.0,96.5735,96.6891,96.524,96.6891,15536.0
2019-12-19 10:30:00,117.14,117.39,117.08,117.28,36054.0,96.6808,96.8871,96.6313,96.7964,36054.0
2019-12-19 10:40:00,117.3,117.44,117.25,117.25,17317.0,96.8129,96.9284,96.7716,96.7716,17317.0
2019-12-19 10:50:00,117.17,117.67,117.16,117.5,39401.0,96.7056,97.1182,96.6973,96.9779,39401.0
2019-12-19 11:00:00,117.52,117.55,117.36,117.48,20287.0,96.9944,97.0192,96.8624,96.9614,20287.0
2019-12-19 11:10:00,117.49,117.58,117.46,117.51,15046.0,96.9697,97.044,96.9449,96.9862,15046.0
2019-12-19 11:20:00,117.52,117.77,117.51,117.66,22149.0,96.9944,97.2008,96.9862,97.11,22149.0
2019-12-19 11:30:00,117.66,117.8,117.66,117.7,11059.0,97.11,97.2255,97.11,97.143,11059.0
2019-12-19 11:40:00,117.71,117.8,117.68,117.74,28989.0,97.1513,97.2255,97.1265,97.176,28989.0
2019-12-19 11:50:00,117.73,117.94,117.73,117.85,49849.0,97.1678,97.3411,97.1678,97.2668,49849.0
2019-12-19 12:00:00,117.86,118.18,117.85,118.16,17987.0,97.2751,97.5392,97.2668,97.5227,17987.0
2019-12-19 12:10:00,118.15,118.16,117.89,117.98,14509.0,97.5144,97.5227,97.2998,97.3741,14509.0
2019-12-19 12:20:00,117.98,118.0,117.81,117.94,19444.0,97.3741,97.3906,97.2338,97.3411,19444.0
2019-12-19 12:30:00,117.95,118.0,117.75,117.98,30704.0,97.3493,97.3906,97.1843,97.3741,30704.0
2019-12-19 12:40:00,117.99,118.14,117.96,117.99,24674.0,97.3824,97.5062,97.3576,97.3824,24674.0
2019-12-19 12:50:00,118.0,118.1,117.96,118.0,12464.0,97.3906,97.4731,97.3576,97.3906,12464.0
2019-12-19 13:00:00,118.04,118.1,117.97,118.08,12442.0,97.4236,97.4731,97.3658,97.4566,12442.0
2019-12-19 13:10:00,118.04,118.19,118.01,118.08,7375.0,97.4236,97.5474,97.3989,97.4566,7375.0
2019-12-19 13:20:00,118.08,118.17,118.01,118.11,10320.0,97.4566,97.5309,97.3989,97.4814,10320.0
2019-12-19 13:30:00,118.11,118.13,118.03,118.1,13736.0,97.4814,97.4979,97.4154,97.4731,13736.0
2019-12-19 13:40:00,118.11,118.31,118.11,118.23,39523.0,97.4814,97.6465,97.4814,97.5804,39523.0
2019-12-19 13:50:00,118.23,118.33,118.23,118.26,20047.0,97.5804,97.663,97.5804,97.6052,20047.0
2019-12-19 14:00:00,118.25,118.32,118.19,118.2,16160.0,97.5969,97.6547,97.5474,97.5557,16160.0
2019-12-19 14:10:00,118.22,118.36,118.17,118.36,21719.0,97.5722,97.6877,97.5309,97.6877,21719.0
2019-12-19 14:20:00,118.37,118.45,118.33,118.42,27998.0,97.696,97.762,97.663,97.7373,27998.0
2019-12-19 14:30:00,118.42,118.55,118.4,118.49,22593.0,97.7373,97.8445,97.7207,97.795,22593.0
2019-12-19 14:40:00,118.51,118.56,118.38,118.43,27173.0,97.8115,97.8528,97.7042,97.7455,27173.0
2019-12-19 14:50:00,118.44,118.54,118.44,118.52,18086.0,97.7538,97.8363,97.7538,97.8198,18086.0
2019-12-19 15:00:00,118.53,118.59,118.47,118.56,22414.0,97.828,97.8776,97.7785,97.8528,22414.0
2019-12-19 15:10:00,118.53,118.55,118.44,118.54,18948.0,97.828,97.8445,97.7538,97.8363,18948.0
2019-12-19 15:20:00,118.54,118.56,118.43,118.56,42045.0,97.8363,97.8528,97.7455,97.8528,42045.0
2019-12-19 15:30:00,118.56,118.59,118.51,118.56,103843.0,97.8528,97.8776,97.8115,97.8528,103843.0
2019-12-19 15:40:00,118.58,118.86,118.54,118.84,75973.0,97.8693,98.1004,97.8363,98.0839,75973.0
2019-12-19 15:50:00,118.84,119.09,118.76,119.01,193714.0,98.0839,98.2902,98.0179,98.2242,193714.0
2019-12-20 09:30:00,120.65,120.92,119.0,119.05,448135.0,99.5778,99.8006,98.216,98.2572,448135.0
2019-12-20 09:40:00,119.04,119.15,118.41,118.69,68526.0,98.249,98.3398,97.729,97.9601,68526.0
2019-12-20 09:50:00,118.61,118.64,117.92,118.05,27591.0,97.8941,97.9188,97.3246,97.4319,27591.0
2019-12-20 10:00:00,118.06,118.14,117.87,117.94,35854.0,97.4401,97.5062,97.2833,97.3411,35854.0
2019-12-20 10:10:00,117.95,118.06,117.77,117.94,14521.0,97.3493,97.4401,97.2008,97.3411,14521.0
2019-12-20 10:20:00,118.0,118.03,117.73,117.76,24878.0,97.3906,97.4154,97.1678,97.1925,24878.0
2019-12-20 10:30:00,117.75,117.98,117.72,117.97,34015.0,97.1843,97.3741,97.1595,97.3658,34015.0
2019-12-20 10:40:00,117.98,118.31,117.98,118.21,11563.0,97.3741,97.6465,97.3741,97.5639,11563.0
2019-12-20 10:50:00,118.22,118.32,117.9,118.0,24367.0,97.5722,97.6547,97.3081,97.3906,24367.0
2019-12-20 11:00:00,117.99,118.11,117.91,118.0,16670.0,97.3824,97.4814,97.3163,97.3906,16670.0
2019-12-20 11:10:00,118.02,118.04,117.76,117.81,15827.0,97.4071,97.4236,97.1925,97.2338,15827.0
2019-12-20 11:20:00,117.76,117.92,117.58,117.58,13111.0,97.1925,97.3246,97.044,97.044,13111.0
2019-12-20 11:30:00,117.58,117.79,117.53,117.73,10357.0,97.044,97.2173,97.0027,97.1678,10357.0
2019-12-20 11:40:00,117.73,117.8,117.65,117.68,9043.0,97.1678,97.2255,97.1017,97.1265,9043.0
2019-12-20 11:50:00,117.68,117.84,117.68,117.79,8372.0,97.1265,97.2586,97.1265,97.2173,8372.0
2019-12-20 12:00:00,117.82,118.09,117.82,117.99,9731.0,97.242,97.4649,97.242,97.3824,9731.0
2019-12-20 12:10:00,117.98,118.04,117.87,117.96,20681.0,97.3741,97.4236,97.2833,97.3576,20681.0
2019-12-20 12:20:00,117.92,118.05,117.89,118.0,14324.0,97.3246,97.4319,97.2998,97.3906,14324.0
2019-12-20 12:30:00,117.96,118.06,117.95,118.05,12479.0,97.3576,97.4401,97.3493,97.4319,12479.0
2019-12-20 12:40:00,118.07,118.09,117.97,118.0,14086.0,97.4484,97.4649,97.3658,97.3906,14086.0
2019-12-20 12:50:00,118.0,118.04,118.0,118.02,11328.0,97.3906,97.4236,97.3906,97.4071,11328.0
2019-12-20 13:00:00,118.02,118.24,118.01,118.04,24940.0,97.4071,97.5887,97.3989,97.4236,24940.0
2019-12-20 13:10:00,118.04,118.07,117.99,118.03,10536.0,97.4236,97.4484,97.3824,97.4154,10536.0
2019-12-20 13:20:00,118.06,118.24,118.02,118.09,13537.0,97.4401,97.5887,97.4071,97.4649,13537.0
2019-12-20 13:30:00,118.11,118.12,117.99,118.05,8651.0,97.4814,97.4897,97.3824,97.4319,8651.0
2019-12-20 13:40:00,118.02,118.09,117.86,117.95,12189.0,97.4071,97.4649,97.2751,97.3493,12189.0
2019-12-20 13:50:00,117.96,118.06,117.91,118.02,14042.0,97.3576,97.4401,97.3163,97.4071,14042.0
2019-12-20 14:00:00,118.02,118.2,118.01,118.15,9320.0,97.4071,97.5557,97.3989,97.5144,9320.0
2019-12-20 14:10:00,118.15,118.31,118.12,118.3,11569.0,97.5144,97.6465,97.4897,97.6382,11569.0
2019-12-20 14:20:00,118.32,118.41,118.14,118.36,52596.0,97.6547,97.729,97.5062,97.6877,52596.0
2019-12-20 14:30:00,118.34,118.55,118.27,118.53,21608.0,97.6712,97.8445,97.6135,97.828,21608.0
2019-12-20 14:40:00,118.53,118.56,118.26,118.45,34230.0,97.828,97.8528,97.6052,97.762,34230.0
2019-12-20 14:50:00,118.49,118.57,118.41,118.45,18192.0,97.795,97.8611,97.729,97.762,18192.0
2019-12-20 15:00:00,118.48,118.48,118.33,118.34,10918.0,97.7868,97.7868,97.663,97.6712,10918.0
2019-12-20 15:10:00,118.3,118.32,118.22,118.26,12688.0,97.6382,97.6547,97.5722,97.6052,12688.0
2019-12-20 15:20:00,118.25,118.25,118.16,118.21,15397.0,97.5969,97.5969,97.5227,97.5639,15397.0
2019-12-20 15:30:00,118.21,118.3,118.14,118.24,59091.0,97.5639,97.6382,97.5062,97.5887,59091.0
2019-12-20 15:40:00,118.25,118.44,118.25,118.37,70438.0,97.5969,97.7538,97.5969,97.696,70438.0
2019-12-20 15:50:00,118.39,118.43,118.0,118.05,184497.0,97.7125,97.7455,97.3906,97.4319,184497.0
2019-12-23 09:30:00,118.28,118.77,117.76,117.76,20534.0,97.6217,98.0261,97.1925,97.1925,20534.0
2019-12-23 09:40:00,117.76,117.8,117.29,117.55,10835.0,97.1925,97.2255,96.8046,97.0192,10835.0
2019-12-23 09:50:00,117.62,117.64,117.4,117.4,11644.0,97.077,97.0935,96.8954,96.8954,11644.0
2019-12-23 10:00:00,117.45,117.51,117.27,117.4,11198.0,96.9367,96.9862,96.7881,96.8954,11198.0
2019-12-23 10:10:00,117.37,117.46,117.16,117.3,8975.0,96.8706,96.9449,96.6973,96.8129,8975.0
2019-12-23 10:20:00,117.34,117.42,117.13,117.3,5514.0,96.8459,96.9119,96.6726,96.8129,5514.0
2019-12-23 10:30:00,117.36,117.43,117.23,117.27,12165.0,96.8624,96.9202,96.7551,96.7881,12165.0
2019-12-23 10:40:00,117.33,117.38,117.22,117.3,11200.0,96.8376,96.8789,96.7468,96.8129,11200.0
2019-12-23 10:50:00,117.33,117.44,117.28,117.43,11294.0,96.8376,96.9284,96.7964,96.9202,11294.0
2019-12-23 11:00:00,117.41,117.61,117.26,117.41,17000.0,96.9037,97.0687,96.7799,96.9037,17000.0
2019-12-23 11:10:00,117.39,117.39,117.23,117.29,6633.0,96.8871,96.8871,96.7551,96.8046,6633.0
2019-12-23 11:20:00,117.28,117.28,117.1,117.15,8842.0,96.7964,96.7964,96.6478,96.6891,8842.0
2019-12-23 11:30:00,117.17,117.26,117.12,117.21,8948.0,96.7056,96.7799,96.6643,96.7386,8948.0
2019-12-23 11:40:00,117.24,117.28,117.18,117.23,10146.0,96.7633,96.7964,96.7138,96.7551,10146.0
2019-12-23 11:50:00,117.24,117.28,117.2,117.25,5409.0,96.7633,96.7964,96.7303,96.7716,5409.0
2019-12-23 12:00:00,117.27,117.27,117.18,117.21,5086.0,96.7881,96.7881,96.7138,96.7386,5086.0
2019-12-23 12:10:00,117.22,117.26,117.17,117.25,6012.0,96.7468,96.7799,96.7056,96.7716,6012.0
2019-12-23 12:20:00,117.23,117.27,117.14,117.14,7565.0,96.7551,96.7881,96.6808,96.6808,7565.0
2019-12-23 12:30:00,117.12,117.12,116.91,116.95,12577.0,96.6643,96.6643,96.491,96.524,12577.0
2019-12-23 12:40:00,116.96,117.14,116.96,117.05,12889.0,96.5323,96.6808,96.5323,96.6065,12889.0
2019-12-23 12:50:00,117.07,117.09,117.02,117.08,6536.0,96.623,96.6395,96.5818,96.6313,6536.0
2019-12-23 13:00:00,117.09,117.12,116.9,116.93,12944.0,96.6395,96.6643,96.4827,96.5075,12944.0
2019-12-23 13:10:00,116.89,116.93,116.86,116.89,3992.0,96.4745,96.5075,96.4497,96.4745,3992.0
2019-12-23 13:20:00,116.88,116.89,116.74,116.81,9600.0,96.4662,96.4745,96.3507,96.4084,9600.0
2019-12-23 13:30:00,116.81,116.83,116.72,116.78,5937.0,96.4084,96.425,96.3342,96.3837,5937.0
2019-12-23 13:40:00,116.78,116.78,116.55,116.59,10018.0,96.3837,96.3837,96.1939,96.2269,10018.0
2019-12-23 13:50:00,116.61,116.66,116.58,116.6,7818.0,96.2434,96.2846,96.2186,96.2351,7818.0
2019-12-23 14:00:00,116.59,116.6,116.45,116.46,6966.0,96.2269,96.2351,96.1113,96.1196,6966.0
2019-12-23 14:10:00,116.44,116.56,116.42,116.54,7726.0,96.1031,96.2021,96.0866,96.1856,7726.0
2019-12-23 14:20:00,116.56,116.62,116.48,116.61,15534.0,96.2021,96.2516,96.1361,96.2434,15534.0
2019-12-23 14:30:00,116.63,116.71,116.56,116.66,13089.0,96.2599,96.3259,96.2021,96.2846,13089.0
2019-12-23 14:40:00,116.64,116.65,116.56,116.63,10209.0,96.2681,96.2764,96.2021,96.2599,10209.0
2019-12-23 14:50:00,116.65,116.71,116.61,116.68,8539.0,96.2764,96.3259,96.2434,96.3012,8539.0
2019-12-23 15:00:00,116.69,116.69,116.53,116.59,8880.0,96.3094,96.3094,96.1774,96.2269,8880.0
2019-12-23 15:10:00,116.59,116.64,116.48,116.5,10541.0,96.2269,96.2681,96.1361,96.1526,10541.0
2019-12-23 15:20:00,116.51,116.54,116.42,116.43,13764.0,96.1608,96.1856,96.0866,96.0948,13764.0
2019-12-23 15:30:00,116.44,116.48,116.4,116.42,19422.0,96.1031,96.1361,96.0701,96.0866,19422.0
2019-12-23 15:40:00,116.4,116.5,116.34,116.48,25229.0,96.0701,96.1526,96.0205,96.1361,25229.0
2019-12-23 15:50:00,116.47,116.59,116.33,116.54,98104.0,96.1278,96.2269,96.0123,96.1856,98104.0
2019-12-24 09:30:00,116.97,116.97,116.26,116.49,13778.0,96.5405,96.5405,95.9545,96.1443,13778.0
2019-12-24 09:40:00,116.56,116.93,116.44,116.91,12379.0,96.2021,96.5075,96.1031,96.491,12379.0
2019-12-24 09:50:00,116.94,117.44,116.91,116.96,23951.0,96.5157,96.9284,96.491,96.5323,23951.0
2019-12-24 10:00:00,117.0,117.07,116.93,117.04,11353.0,96.5653,96.623,96.5075,96.5983,11353.0
2019-12-24 10:10:00,117.02,117.06,116.93,116.99,13678.0,96.5818,96.6148,96.5075,96.557,13678.0
2019-12-24 10:20:00,117.02,117.46,116.93,117.26,25947.0,96.5818,96.9449,96.5075,96.7799,25947.0
2019-12-24 10:30:00,117.27,117.34,117.0,117.03,21251.0,96.7881,96.8459,96.5653,96.59,21251.0
2019-12-24 10:40:00,117.01,117.16,117.01,117.16,48219.0,96.5735,96.6973,96.5735,96.6973,48219.0
2019-12-24 10:50:00,117.16,117.28,117.12,117.16,11137.0,96.6973,96.7964,96.6643,96.6973,11137.0
2019-12-24 11:00:00,117.14,117.21,117.08,117.09,13921.0,96.6808,96.7386,96.6313,96.6395,13921.0
2019-12-24 11:10:00,117.1,117.2,117.08,117.08,6370.0,96.6478,96.7303,96.6313,96.6313,6370.0
2019-12-24 11:20:00,117.07,117.18,116.99,117.15,6398.0,96.623,96.7138,96.557,96.6891,6398.0
2019-12-24 11:30:00,117.17,117.19,117.1,117.11,4078.0,96.7056,96.7221,96.6478,96.6561,4078.0
2019-12-24 11:40:00,117.11,117.22,117.09,117.14,10177.0,96.6561,96.7468,96.6395,96.6808,10177.0
2019-12-24 11:50:00,117.13,117.17,117.08,117.12,14032.0,96.6726,96.7056,96.6313,96.6643,14032.0
2019-12-24 12:00:00,117.14,117.22,117.09,117.17,12461.0,96.6808,96.7468,96.6395,96.7056,12461.0
2019-12-24 12:10:00,117.17,117.22,117.14,117.18,9882.0,96.7056,96.7468,96.6808,96.7138,9882.0
2019-12-24 12:20:00,117.21,117.23,117.12,117.17,12667.0,96.7386,96.7551,96.6643,96.7056,12667.0
2019-12-24 12:30:00,117.19,117.19,117.14,117.15,10550.0,96.7221,96.7221,96.6808,96.6891,10550.0
2019-12-24 12:40:00,117.14,117.16,116.87,116.97,10652.0,96.6808,96.6973,96.458,96.5405,10652.0
2019-12-24 12:50:00,116.96,117.01,116.71,116.77,19218.0,96.5323,96.5735,96.3259,96.3754,19218.0
2019-12-26 09:30:00,116.96,117.29,116.96,117.17,7539.0,96.5323,96.8046,96.5323,96.7056,7539.0
2019-12-26 09:40:00,117.16,117.16,117.01,117.04,4982.0,96.6973,96.6973,96.5735,96.5983,4982.0
2019-12-26 09:50:00,117.04,117.31,116.99,117.3,4639.0,96.5983,96.8211,96.557,96.8129,4639.0
2019-12-26 10:00:00,117.44,117.45,117.33,117.33,2736.0,96.9284,96.9367,96.8376,96.8376,2736.0
2019-12-26 10:10:00,117.3,117.48,117.3,117.38,5106.0,96.8129,96.9614,96.8129,96.8789,5106.0
2019-12-26 10:20:00,117.42,117.48,117.33,117.35,6549.0,96.9119,96.9614,96.8376,96.8541,6549.0
2019-12-26 10:30:00,117.45,117.51,117.38,117.44,7985.0,96.9367,96.9862,96.8789,96.9284,7985.0
2019-12-26 10:40:00,117.44,117.68,117.41,117.65,6200.0,96.9284,97.1265,96.9037,97.1017,6200.0
2019-12-26 10:50:00,117.67,117.77,117.59,117.76,4371.0,97.1182,97.2008,97.0522,97.1925,4371.0
2019-12-26 11:00:00,117.76,117.81,117.54,117.7,5511.0,97.1925,97.2338,97.011,97.143,5511.0
2019-12-26 11:10:00,117.69,117.69,117.53,117.56,3492.0,97.1348,97.1348,97.0027,97.0275,3492.0
2019-12-26 11:20:00,117.59,117.59,117.42,117.48,6803.0,97.0522,97.0522,96.9119,96.9614,6803.0
2019-12-26 11:30:00,117.48,117.49,117.33,117.33,2821.0,96.9614,96.9697,96.8376,96.8376,2821.0
2019-12-26 11:40:00,117.36,117.4,117.28,117.39,6443.0,96.8624,96.8954,96.7964,96.8871,6443.0
2019-12-26 11:50:00,117.38,117.57,117.38,117.52,10194.0,96.8789,97.0357,96.8789,96.9944,10194.0
2019-12-26 12:00:00,117.56,117.58,117.43,117.51,6442.0,97.0275,97.044,96.9202,96.9862,6442.0
2019-12-26 12:10:00,117.49,117.51,117.4,117.51,4511.0,96.9697,96.9862,96.8954,96.9862,4511.0
2019-12-26 12:20:00,117.53,117.56,117.51,117.56,4342.0,97.0027,97.0275,96.9862,97.0275,4342.0
2019-12-26 12:30:00,117.57,117.68,117.56,117.59,4290.0,97.0357,97.1265,97.0275,97.0522,4290.0
2019-12-26 12:40:00,117.58,117.64,117.54,117.6,3548.0,97.044,97.0935,97.011,97.0605,3548.0
2019-12-26 12:50:00,117.61,117.63,117.54,117.63,5542.0,97.0687,97.0852,97.011,97.0852,5542.0
2019-12-26 13:00:00,117.57,117.62,117.54,117.61,5274.0,97.0357,97.077,97.011,97.0687,5274.0
2019-12-26 13:10:00,117.61,117.62,117.55,117.59,5209.0,97.0687,97.077,97.0192,97.0522,5209.0
2019-12-26 13:20:00,117.57,117.61,117.49,117.49,5097.0,97.0357,97.0687,96.9697,96.9697,5097.0
2019-12-26 13:30:00,117.49,117.55,117.48,117.53,4729.0,96.9697,97.0192,96.9614,97.0027,4729.0
2019-12-26 13:40:00,117.54,117.57,117.46,117.55,5257.0,97.011,97.0357,96.9449,97.0192,5257.0
2019-12-26 13:50:00,117.57,117.63,117.57,117.59,5325.0,97.0357,97.0852,97.0357,97.0522,5325.0
2019-12-26 14:00:00,117.61,117.71,117.57,117.68,29718.0,97.0687,97.1513,97.0357,97.1265,29718.0
2019-12-26 14:10:00,117.7,117.74,117.64,117.7,11188.0,97.143,97.176,97.0935,97.143,11188.0
2019-12-26 14:20:00,117.73,117.76,117.65,117.66,9752.0,97.1678,97.1925,97.1017,97.11,9752.0
2019-12-26 14:30:00,117.71,117.73,117.56,117.56,13492.0,97.1513,97.1678,97.0275,97.0275,13492.0
2019-12-26 14:40:00,117.62,117.77,117.61,117.76,4630.0,97.077,97.2008,97.0687,97.1925,4630.0
2019-12-26 14:50:00,117.75,117.78,117.67,117.68,8570.0,97.1843,97.209,97.1182,97.1265,8570.0
2019-12-26 15:00:00,117.7,117.76,117.7,117.72,4483.0,97.143,97.1925,97.143,97.1595,4483.0
2019-12-26 15:10:00,117.74,117.81,117.73,117.81,6654.0,97.176,97.2338,97.1678,97.2338,6654.0
2019-12-26 15:20:00,117.79,117.83,117.78,117.79,6115.0,97.2173,97.2503,97.209,97.2173,6115.0
2019-12-26 15:30:00,117.78,117.79,117.66,117.71,13952.0,97.209,97.2173,97.11,97.1513,13952.0
2019-12-26 15:40:00,117.71,117.85,117.7,117.82,14128.0,97.1513,97.2668,97.143,97.242,14128.0
2019-12-26 15:50:00,117.82,118.11,117.78,118.11,88616.0,97.242,97.4814,97.209,97.4814,88616.0
2019-12-27 09:30:00,118.5,118.8,118.21,118.48,22918.0,97.8033,98.0509,97.5639,97.7868,22918.0
2019-12-27 09:40:00,118.48,118.59,117.81,117.9,14174.0,97.7868,97.8776,97.2338,97.3081,14174.0
2019-12-27 09:50:00,117.8,118.02,117.62,117.65,10387.0,97.2255,97.4071,97.077,97.1017,10387.0
2019-12-27 10:00:00,117.67,117.75,117.55,117.55,10687.0,97.1182,97.1843,97.0192,97.0192,10687.0
2019-12-27 10:10:00,117.54,117.62,117.42,117.47,10173.0,97.011,97.077,96.9119,96.9532,10173.0
2019-12-27 10:20:00,117.47,117.54,117.4,117.49,16470.0,96.9532,97.011,96.8954,96.9697,16470.0
2019-12-27 10:30:00,117.45,117.53,117.38,117.53,8946.0,96.9367,97.0027,96.8789,97.0027,8946.0
2019-12-27 10:40:00,117.53,117.65,117.43,117.62,15927.0,97.0027,97.1017,96.9202,97.077,15927.0
2019-12-27 10:50:00,117.66,117.72,117.62,117.65,4440.0,97.11,97.1595,97.077,97.1017,4440.0
2019-12-27 11:00:00,117.67,117.72,117.56,117.58,6038.0,97.1182,97.1595,97.0275,97.044,6038.0
2019-12-27 11:10:00,117.54,117.55,117.31,117.39,8239.0,97.011,97.0192,96.8211,96.8871,8239.0
2019-12-27 11:20:00,117.39,117.52,117.37,117.41,7757.0,96.8871,96.9944,96.8706,96.9037,7757.0
2019-12-27 11:30:00,117.41,117.63,117.41,117.6,5156.0,96.9037,97.0852,96.9037,97.0605,5156.0
2019-12-27 11:40:00,117.61,117.66,117.56,117.64,3719.0,97.0687,97.11,97.0275,97.0935,3719.0
2019-12-27 11:50:00,117.64,117.73,117.63,117.72,3765.0,97.0935,97.1678,97.0852,97.1595,3765.0
2019-12-27 12:00:00,117.73,117.73,117.64,117.66,3640.0,97.1678,97.1678,97.0935,97.11,3640.0
2019-12-27 12:10:00,117.66,117.67,117.6,117.66,4441.0,97.11,97.1182,97.0605,97.11,4441.0
2019-12-27 12:20:00,117.69,117.69,117.59,117.62,5951.0,97.1348,97.1348,97.0522,97.077,5951.0
2019-12-27 12:30:00,117.63,117.69,117.59,117.67,4192.0,97.0852,97.1348,97.0522,97.1182,4192.0
2019-12-27 12:40:00,117.65,117.68,117.64,117.64,4991.0,97.1017,97.1265,97.0935,97.0935,4991.0
2019-12-27 12:50:00,117.65,117.7,117.64,117.68,5118.0,97.1017,97.143,97.0935,97.1265,5118.0
2019-12-27 13:00:00,117.68,117.77,117.67,117.76,3690.0,97.1265,97.2008,97.1182,97.1925,3690.0
2019-12-27 13:10:00,117.78,117.85,117.77,117.83,3084.0,97.209,97.2668,97.2008,97.2503,3084.0
2019-12-27 13:20:00,117.86,117.86,117.73,117.79,2679.0,97.2751,97.2751,97.1678,97.2173,2679.0
2019-12-27 13:30:00,117.79,117.79,117.7,117.75,3516.0,97.2173,97.2173,97.143,97.1843,3516.0
2019-12-27 13:40:00,117.74,117.81,117.71,117.71,4583.0,97.176,97.2338,97.1513,97.1513,4583.0
2019-12-27 13:50:00,117.72,117.77,117.69,117.74,3070.0,97.1595,97.2008,97.1348,97.176,3070.0
2019-12-27 14:00:00,117.76,117.82,117.76,117.78,3915.0,97.1925,97.242,97.1925,97.209,3915.0
2019-12-27 14:10:00,117.82,117.88,117.8,117.84,1800.0,97.242,97.2916,97.2255,97.2586,1800.0
2019-12-27 14:20:00,117.78,117.8,117.73,117.8,2898.0,97.209,97.2255,97.1678,97.2255,2898.0
2019-12-27 14:30:00,117.81,117.91,117.8,117.87,3521.0,97.2338,97.3163,97.2255,97.2833,3521.0
2019-12-27 14:40:00,117.85,118.01,117.85,118.01,9619.0,97.2668,97.3989,97.2668,97.3989,9619.0
2019-12-27 14:50:00,118.01,118.05,117.94,118.03,5384.0,97.3989,97.4319,97.3411,97.4154,5384.0
2019-12-27 15:00:00,118.05,118.06,117.97,118.02,5834.0,97.4319,97.4401,97.3658,97.4071,5834.0
2019-12-27 15:10:00,118.02,118.06,117.99,118.06,3304.0,97.4071,97.4401,97.3824,97.4401,3304.0
2019-12-27 15:20:00,118.06,118.1,118.0,118.04,4221.0,97.4401,97.4731,97.3906,97.4236,4221.0
2019-12-27 15:30:00,118.05,118.09,117.93,117.97,9797.0,97.4319,97.4649,97.3328,97.3658,9797.0
2019-12-27 15:40:00,117.97,118.06,117.88,118.01,19893.0,97.3658,97.4401,97.2916,97.3989,19893.0
2019-12-27 15:50:00,118.01,118.2,117.95,118.16,46279.0,97.3989,97.5557,97.3493,97.5227,46279.0
2019-12-30 09:30:00,117.93,118.34,117.5,117.52,25095.0,97.3328,97.6712,96.9779,96.9944,25095.0
2019-12-30 09:40:00,117.51,117.51,117.13,117.5,21489.0,96.9862,96.9862,96.6726,96.9779,21489.0
2019-12-30 09:50:00,117.58,117.76,117.4,117.76,20707.0,97.044,97.1925,96.8954,97.1925,20707.0
2019-12-30 10:00:00,117.72,117.96,117.66,117.76,14079.0,97.1595,97.3576,97.11,97.1925,14079.0
2019-12-30 10:10:00,117.68,117.79,117.5,117.5,10137.0,97.1265,97.2173,96.9779,96.9779,10137.0
2019-12-30 10:20:00,117.56,117.72,117.5,117.58,4601.0,97.0275,97.1595,96.9779,97.044,4601.0
2019-12-30 10:30:00,117.6,117.86,117.53,117.85,8976.0,97.0605,97.2751,97.0027,97.2668,8976.0
2019-12-30 10:40:00,117.88,118.02,117.83,118.02,4983.0,97.2916,97.4071,97.2503,97.4071,4983.0
2019-12-30 10:50:00,118.0,118.11,117.88,118.11,5954.0,97.3906,97.4814,97.2916,97.4814,5954.0
2019-12-30 11:00:00,118.09,118.09,117.9,118.0,9604.0,97.4649,97.4649,97.3081,97.3906,9604.0
2019-12-30 11:10:00,117.99,118.04,117.91,117.96,13532.0,97.3824,97.4236,97.3163,97.3576,13532.0
2019-12-30 11:20:00,117.94,117.97,117.86,117.9,5988.0,97.3411,97.3658,97.2751,97.3081,5988.0
2019-12-30 11:30:00,117.93,117.93,117.68,117.68,11094.0,97.3328,97.3328,97.1265,97.1265,11094.0
2019-12-30 11:40:00,117.71,117.88,117.7,117.88,3989.0,97.1513,97.2916,97.143,97.2916,3989.0
2019-12-30 11:50:00,117.87,117.87,117.78,117.85,6115.0,97.2833,97.2833,97.209,97.2668,6115.0
2019-12-30 12:00:00,117.87,117.92,117.86,117.89,3261.0,97.2833,97.3246,97.2751,97.2998,3261.0
2019-12-30 12:10:00,117.88,117.94,117.88,117.93,4913.0,97.2916,97.3411,97.2916,97.3328,4913.0
2019-12-30 12:20:00,117.91,118.06,117.91,118.0,7871.0,97.3163,97.4401,97.3163,97.3906,7871.0
2019-12-30 12:30:00,118.0,118.04,117.96,117.98,3461.0,97.3906,97.4236,97.3576,97.3741,3461.0
2019-12-30 12:40:00,117.97,118.02,117.96,118.02,3637.0,97.3658,97.4071,97.3576,97.4071,3637.0
2019-12-30 12:50:00,118.0,118.03,117.94,117.94,6373.0,97.3906,97.4154,97.3411,97.3411,6373.0
2019-12-30 13:00:00,117.95,117.98,117.89,117.91,4585.0,97.3493,97.3741,97.2998,97.3163,4585.0
2019-12-30 13:10:00,117.9,118.04,117.86,118.04,5534.0,97.3081,97.4236,97.2751,97.4236,5534.0
2019-12-30 13:20:00,118.05,118.05,117.96,118.0,4720.0,97.4319,97.4319,97.3576,97.3906,4720.0
2019-12-30 13:30:00,117.99,118.13,117.99,118.05,11171.0,97.3824,97.4979,97.3824,97.4319,11171.0
2019-12-30 13:40:00,118.05,118.07,118.0,118.07,7682.0,97.4319,97.4484,97.3906,97.4484,7682.0
2019-12-30 13:50:00,118.05,118.06,117.95,117.97,7409.0,97.4319,97.4401,97.3493,97.3658,7409.0
2019-12-30 14:00:00,117.97,117.97,117.81,117.92,8102.0,97.3658,97.3658,97.2338,97.3246,8102.0
2019-12-30 14:10:00,117.91,117.94,117.9,117.93,3085.0,97.3163,97.3411,97.3081,97.3328,3085.0
2019-12-30 14:20:00,117.94,118.08,117.93,118.0,17711.0,97.3411,97.4566,97.3328,97.3906,17711.0
2019-12-30 14:30:00,118.0,118.04,117.99,118.04,3148.0,97.3906,97.4236,97.3824,97.4236,3148.0
2019-12-30 14:40:00,118.05,118.14,118.05,118.13,5192.0,97.4319,97.5062,97.4319,97.4979,5192.0
2019-12-30 14:50:00,118.13,118.21,118.12,118.19,5620.0,97.4979,97.5639,97.4897,97.5474,5620.0
2019-12-30 15:00:00,118.2,118.29,118.15,118.25,8251.0,97.5557,97.63,97.5144,97.5969,8251.0
2019-12-30 15:10:00,118.25,118.29,118.21,118.26,7105.0,97.5969,97.63,97.5639,97.6052,7105.0
2019-12-30 15:20:00,118.27,118.29,118.22,118.26,11314.0,97.6135,97.63,97.5722,97.6052,11314.0
2019-12-30 15:30:00,118.24,118.26,118.11,118.24,13408.0,97.5887,97.6052,97.4814,97.5887,13408.0
2019-12-30 15:40:00,118.23,118.32,118.19,118.31,17473.0,97.5804,97.6547,97.5474,97.6465,17473.0
2019-12-30 15:50:00,118.32,118.35,118.12,118.3,93520.0,97.6547,97.6795,97.4897,97.6382,93520.0
2019-12-31 09:30:00,118.41,118.53,118.11,118.31,16211.0,97.729,97.828,97.4814,97.6465,16211.0
2019-12-31 09:40:00,118.4,118.58,118.38,118.48,7802.0,97.7207,97.8693,97.7042,97.7868,7802.0
2019-12-31 09:50:00,118.43,118.48,118.25,118.39,9136.0,97.7455,97.7868,97.5969,97.7125,9136.0
2019-12-31 10:00:00,118.42,118.58,118.35,118.37,12328.0,97.7373,97.8693,97.6795,97.696,12328.0
2019-12-31 10:10:00,118.32,118.5,118.32,118.41,5662.0,97.6547,97.8033,97.6547,97.729,5662.0
2019-12-31 10:20:00,118.38,118.41,118.29,118.34,12613.0,97.7042,97.729,97.63,97.6712,12613.0
2019-12-31 10:30:00,118.35,118.45,118.26,118.42,6489.0,97.6795,97.762,97.6052,97.7373,6489.0
2019-12-31 10:40:00,118.42,118.46,118.35,118.46,8673.0,97.7373,97.7703,97.6795,97.7703,8673.0
2019-12-31 10:50:00,118.46,118.48,118.31,118.34,6951.0,97.7703,97.7868,97.6465,97.6712,6951.0
2019-12-31 11:00:00,118.35,118.39,118.31,118.36,3882.0,97.6795,97.7125,97.6465,97.6877,3882.0
2019-12-31 11:10:00,118.39,118.39,118.25,118.32,4892.0,97.7125,97.7125,97.5969,97.6547,4892.0
2019-12-31 11:20:00,118.34,118.37,118.1,118.1,9125.0,97.6712,97.696,97.4731,97.4731,9125.0
2019-12-31 11:30:00,118.13,118.26,118.08,118.25,7458.0,97.4979,97.6052,97.4566,97.5969,7458.0
2019-12-31 11:40:00,118.23,118.26,118.08,118.08,7572.0,97.5804,97.6052,97.4566,97.4566,7572.0
2019-12-31 11:50:00,118.05,118.28,118.05,118.26,8360.0,97.4319,97.6217,97.4319,97.6052,8360.0
2019-12-31 12:00:00,118.26,118.31,118.22,118.27,6768.0,97.6052,97.6465,97.5722,97.6135,6768.0
2019-12-31 12:10:00,118.27,118.34,118.26,118.32,11801.0,97.6135,97.6712,97.6052,97.6547,11801.0
2019-12-31 12:20:00,118.33,118.4,118.32,118.38,8045.0,97.663,97.7207,97.6547,97.7042,8045.0
2019-12-31 12:30:00,118.39,118.5,118.39,118.47,7905.0,97.7125,97.8033,97.7125,97.7785,7905.0
2019-12-31 12:40:00,118.47,118.71,118.46,118.67,9076.0,97.7785,97.9766,97.7703,97.9436,9076.0
2019-12-31 12:50:00,118.66,118.8,118.66,118.77,8500.0,97.9353,98.0509,97.9353,98.0261,8500.0
2019-12-31 13:00:00,118.77,118.81,118.75,118.8,10023.0,98.0261,98.0591,98.0096,98.0509,10023.0
2019-12-31 13:10:00,118.79,118.98,118.79,118.91,15029.0,98.0426,98.1994,98.0426,98.1417,15029.0
2019-12-31 13:20:00,118.9,118.98,118.85,118.97,21146.0,98.1334,98.1994,98.0922,98.1912,21146.0
2019-12-31 13:30:00,118.99,119.14,118.99,119.12,7673.0,98.2077,98.3315,98.2077,98.315,7673.0
2019-12-31 13:40:00,119.14,119.14,119.01,119.08,9146.0,98.3315,98.3315,98.2242,98.282,9146.0
2019-12-31 13:50:00,119.09,119.14,119.0,119.04,17096.0,98.2902,98.3315,98.216,98.249,17096.0
2019-12-31 14:00:00,119.05,119.25,119.05,119.25,11318.0,98.2572,98.4223,98.2572,98.4223,11318.0
2019-12-31 14:10:00,119.29,119.34,119.25,119.3,10161.0,98.4553,98.4966,98.4223,98.4636,10161.0
2019-12-31 14:20:00,119.29,119.42,119.26,119.38,12239.0,98.4553,98.5626,98.4305,98.5296,12239.0
2019-12-31 14:30:00,119.37,119.39,119.31,119.35,9289.0,98.5213,98.5378,98.4718,98.5048,9289.0
2019-12-31 14:40:00,119.34,119.41,119.28,119.35,10337.0,98.4966,98.5543,98.447,98.5048,10337.0
2019-12-31 14:50:00,119.34,119.34,119.2,119.21,8809.0,98.4966,98.4966,98.381,98.3893,8809.0
2019-12-31 15:00:00,119.21,119.23,119.16,119.18,9205.0,98.3893,98.4058,98.348,98.3645,9205.0
2019-12-31 15:10:00,119.19,119.2,119.13,119.15,13549.0,98.3728,98.381,98.3232,98.3398,13549.0
2019-12-31 15:20:00,119.14,119.16,119.07,119.14,17193.0,98.3315,98.348,98.2737,98.3315,17193.0
2019-12-31 15:30:00,119.15,119.35,119.11,119.3,33878.0,98.3398,98.5048,98.3067,98.4636,33878.0
2019-12-31 15:40:00,119.31,119.49,119.26,119.47,49925.0,98.4718,98.6204,98.4305,98.6039,49925.0
2019-12-31 15:50:00,119.47,119.78,119.39,119.71,173823.0,98.6039,98.8597,98.5378,98.8019,173823.0
2020-01-02 09:30:00,120.01,120.36,119.28,119.69,41280.0,99.0496,99.3384,98.447,98.7854,41280.0
2020-01-02 09:40:00,119.69,119.77,119.41,119.44,10182.0,98.7854,98.8515,98.5543,98.5791,10182.0
2020-01-02 09:50:00,119.44,119.73,119.44,119.56,20520.0,98.5791,98.8185,98.5791,98.6781,20520.0
2020-01-02 10:00:00,119.51,119.51,119.22,119.23,12534.0,98.6369,98.6369,98.3975,98.4058,12534.0
2020-01-02 10:10:00,119.21,119.3,118.96,118.98,17588.0,98.3893,98.4636,98.1829,98.1994,17588.0
2020-01-02 10:20:00,118.94,119.06,118.66,118.87,14806.0,98.1664,98.2655,97.9353,98.1087,14806.0
2020-01-02 10:30:00,118.89,118.89,118.63,118.67,9272.0,98.1252,98.1252,97.9106,97.9436,9272.0
2020-01-02 10:40:00,118.62,118.77,118.31,118.31,15745.0,97.9023,98.0261,97.6465,97.6465,15745.0
2020-01-02 10:50:00,118.31,118.31,117.98,118.21,10689.0,97.6465,97.6465,97.3741,97.5639,10689.0
2020-01-02 11:00:00,118.17,118.59,118.17,118.57,9351.0,97.5309,97.8776,97.5309,97.8611,9351.0
2020-01-02 11:10:00,118.6,118.64,118.5,118.52,14737.0,97.8858,97.9188,97.8033,97.8198,14737.0
2020-01-02 11:20:00,118.53,118.58,118.44,118.46,12136.0,97.828,97.8693,97.7538,97.7703,12136.0
2020-01-02 11:30:00,118.45,118.49,118.14,118.24,13652.0,97.762,97.795,97.5062,97.5887,13652.0
2020-01-02 11:40:00,118.3,118.44,118.3,118.35,11484.0,97.6382,97.7538,97.6382,97.6795,11484.0
2020-01-02 11:50:00,118.32,118.36,117.96,117.96,18147.0,97.6547,97.6877,97.3576,97.3576,18147.0
2020-01-02 12:00:00,117.91,117.96,117.63,117.69,11763.0,97.3163,97.3576,97.0852,97.1348,11763.0
2020-01-02 12:10:00,117.67,117.83,117.58,117.71,19237.0,97.1182,97.2503,97.044,97.1513,19237.0
2020-01-02 12:20:00,117.72,117.76,117.54,117.56,11820.0,97.1595,97.1925,97.011,97.0275,11820.0
2020-01-02 12:30:00,117.52,117.77,117.46,117.76,11770.0,96.9944,97.2008,96.9449,97.1925,11770.0
2020-01-02 12:40:00,117.77,117.88,117.74,117.88,7896.0,97.2008,97.2916,97.176,97.2916,7896.0
2020-01-02 12:50:00,117.85,118.08,117.83,117.96,13406.0,97.2668,97.4566,97.2503,97.3576,13406.0
2020-01-02 13:00:00,117.96,118.0,117.91,117.92,6652.0,97.3576,97.3906,97.3163,97.3246,6652.0
2020-01-02 13:10:00,117.97,118.03,117.91,117.92,14077.0,97.3658,97.4154,97.3163,97.3246,14077.0
2020-01-02 13:20:00,117.92,117.99,117.92,117.97,8214.0,97.3246,97.3824,97.3246,97.3658,8214.0
2020-01-02 13:30:00,117.97,117.97,117.69,117.74,15657.0,97.3658,97.3658,97.1348,97.176,15657.0
2020-01-02 13:40:00,117.76,117.81,117.68,117.71,12741.0,97.1925,97.2338,97.1265,97.1513,12741.0
2020-01-02 13:50:00,117.7,117.75,117.61,117.72,10829.0,97.143,97.1843,97.0687,97.1595,10829.0
2020-01-02 14:00:00,117.71,117.71,117.55,117.7,11611.0,97.1513,97.1513,97.0192,97.143,11611.0
2020-01-02 14:10:00,117.7,117.76,117.58,117.6,10323.0,97.143,97.1925,97.044,97.0605,10323.0
2020-01-02 14:20:00,117.59,117.69,117.59,117.63,15375.0,97.0522,97.1348,97.0522,97.0852,15375.0
2020-01-02 14:30:00,117.63,117.7,117.56,117.68,13481.0,97.0852,97.143,97.0275,97.1265,13481.0
2020-01-02 14:40:00,117.66,117.75,117.62,117.72,9504.0,97.11,97.1843,97.077,97.1595,9504.0
2020-01-02 14:50:00,117.69,117.8,117.68,117.77,9343.0,97.1348,97.2255,97.1265,97.2008,9343.0
2020-01-02 15:00:00,117.77,117.77,117.64,117.71,12017.0,97.2008,97.2008,97.0935,97.1513,12017.0
2020-01-02 15:10:00,117.72,117.77,117.7,117.71,16069.0,97.1595,97.2008,97.143,97.1513,16069.0
2020-01-02 15:20:00,117.71,117.74,117.64,117.67,16910.0,97.1513,97.176,97.0935,97.1182,16910.0
2020-01-02 15:30:00,117.68,117.69,117.58,117.63,22032.0,97.1265,97.1348,97.044,97.0852,22032.0
2020-01-02 15:40:00,117.62,117.83,117.61,117.83,20066.0,97.077,97.2503,97.0687,97.2503,20066.0
2020-01-02 15:50:00,117.85,118.02,117.77,118.0,76015.0,97.2668,97.4071,97.2008,97.3906,76015.0
2020-01-03 09:30:00,117.23,117.84,117.23,117.84,17048.0,96.7551,97.2586,96.7551,97.2586,17048.0
2020-01-03 09:40:00,117.8,118.28,117.8,118.15,6595.0,97.2255,97.6217,97.2255,97.5144,6595.0
2020-01-03 09:50:00,118.23,118.68,118.23,118.38,18658.0,97.5804,97.9518,97.5804,97.7042,18658.0
2020-01-03 10:00:00,118.52,118.61,118.24,118.58,16699.0,97.8198,97.8941,97.5887,97.8693,16699.0
2020-01-03 10:10:00,118.56,118.95,118.38,118.76,19393.0,97.8528,98.1747,97.7042,98.0179,19393.0
2020-01-03 10:20:00,118.75,119.0,118.72,119.0,8558.0,98.0096,98.216,97.9849,98.216,8558.0
2020-01-03 10:30:00,118.96,119.2,118.93,119.11,21249.0,98.1829,98.381,98.1582,98.3067,21249.0
2020-01-03 10:40:00,119.13,119.24,119.05,119.08,5929.0,98.3232,98.414,98.2572,98.282,5929.0
2020-01-03 10:50:00,119.05,119.14,118.95,119.07,4950.0,98.2572,98.3315,98.1747,98.2737,4950.0
2020-01-03 11:00:00,119.07,119.21,119.07,119.16,5030.0,98.2737,98.3893,98.2737,98.348,5030.0
2020-01-03 11:10:00,119.19,119.4,119.11,119.35,13296.0,98.3728,98.5461,98.3067,98.5048,13296.0
2020-01-03 11:20:00,119.38,119.49,119.31,119.44,4520.0,98.5296,98.6204,98.4718,98.5791,4520.0
2020-01-03 11:30:00,119.45,119.49,119.39,119.45,7014.0,98.5874,98.6204,98.5378,98.5874,7014.0
2020-01-03 11:40:00,119.39,119.49,119.33,119.48,6169.0,98.5378,98.6204,98.4883,98.6121,6169.0
2020-01-03 11:50:00,119.5,119.65,119.5,119.58,8902.0,98.6286,98.7524,98.6286,98.6947,8902.0
2020-01-03 12:00:00,119.61,119.65,119.55,119.65,8772.0,98.7194,98.7524,98.6699,98.7524,8772.0
2020-01-03 12:10:00,119.63,119.67,119.52,119.55,9297.0,98.7359,98.7689,98.6451,98.6699,9297.0
2020-01-03 12:20:00,119.55,119.58,119.45,119.47,5445.0,98.6699,98.6947,98.5874,98.6039,5445.0
2020-01-03 12:30:00,119.45,119.49,119.38,119.41,4946.0,98.5874,98.6204,98.5296,98.5543,4946.0
2020-01-03 12:40:00,119.39,119.46,119.35,119.46,7550.0,98.5378,98.5956,98.5048,98.5956,7550.0
2020-01-03 12:50:00,119.44,119.47,119.37,119.37,4967.0,98.5791,98.6039,98.5213,98.5213,4967.0
2020-01-03 13:00:00,119.39,119.54,119.39,119.52,7309.0,98.5378,98.6616,98.5378,98.6451,7309.0
2020-01-03 13:10:00,119.56,119.7,119.56,119.64,5974.0,98.6781,98.7937,98.6781,98.7442,5974.0
2020-01-03 13:20:00,119.64,119.7,119.6,119.65,7943.0,98.7442,98.7937,98.7112,98.7524,7943.0
2020-01-03 13:30:00,119.65,119.66,119.4,119.51,10074.0,98.7524,98.7607,98.5461,98.6369,10074.0
2020-01-03 13:40:00,119.53,119.57,119.46,119.51,5770.0,98.6534,98.6864,98.5956,98.6369,5770.0
2020-01-03 13:50:00,119.49,119.57,119.49,119.53,8721.0,98.6204,98.6864,98.6204,98.6534,8721.0
2020-01-03 14:00:00,119.53,119.57,119.46,119.51,12190.0,98.6534,98.6864,98.5956,98.6369,12190.0
2020-01-03 14:10:00,119.48,119.59,119.48,119.58,6753.0,98.6121,98.7029,98.6121,98.6947,6753.0
2020-01-03 14:20:00,119.58,119.64,119.55,119.64,5819.0,98.6947,98.7442,98.6699,98.7442,5819.0
2020-01-03 14:30:00,119.65,119.8,119.62,119.77,10112.0,98.7524,98.8762,98.7277,98.8515,10112.0
2020-01-03 14:40:00,119.76,119.95,119.76,119.95,10890.0,98.8432,99.0,98.8432,99.0,10890.0
2020-01-03 14:50:00,119.96,120.17,119.96,120.11,13829.0,99.0083,99.1816,99.0083,99.1321,13829.0
2020-01-03 15:00:00,120.1,120.18,120.04,120.14,16508.0,99.1238,99.1899,99.0743,99.1568,16508.0
2020-01-03 15:10:00,120.12,120.16,119.89,119.92,15019.0,99.1403,99.1734,98.9505,98.9753,15019.0
2020-01-03 15:20:00,119.93,119.96,119.79,119.85,13675.0,98.9835,99.0083,98.868,98.9175,13675.0
2020-01-03 15:30:00,119.85,119.91,119.74,119.87,20958.0,98.9175,98.967,98.8267,98.934,20958.0
2020-01-03 15:40:00,119.86,119.96,119.8,119.91,25557.0,98.9257,99.0083,98.8762,98.967,25557.0
2020-01-03 15:50:00,119.93,120.1,119.9,119.92,75729.0,98.9835,99.1238,98.9588,98.9753,75729.0
2020-01-06 09:30:00,119.47,119.65,119.08,119.27,34136.0,98.6039,98.7524,98.282,98.4388,34136.0
2020-01-06 09:40:00,119.24,119.28,118.6,118.68,10555.0,98.414,98.447,97.8858,97.9518,10555.0
2020-01-06 09:50:00,118.71,118.75,118.09,118.17,20267.0,97.9766,98.0096,97.4649,97.5309,20267.0
2020-01-06 10:00:00,118.2,118.21,118.05,118.15,11200.0,97.5557,97.5639,97.4319,97.5144,11200.0
2020-01-06 10:10:00,118.19,118.39,118.12,118.14,6461.0,97.5474,97.7125,97.4897,97.5062,6461.0
2020-01-06 10:20:00,118.13,118.46,118.13,118.35,6760.0,97.4979,97.7703,97.4979,97.6795,6760.0
2020-01-06 10:30:00,118.39,118.4,118.09,118.27,8629.0,97.7125,97.7207,97.4649,97.6135,8629.0
2020-01-06 10:40:00,118.29,118.66,118.27,118.63,16101.0,97.63,97.9353,97.6135,97.9106,16101.0
2020-01-06 10:50:00,118.63,118.7,118.5,118.56,8649.0,97.9106,97.9684,97.8033,97.8528,8649.0
2020-01-06 11:00:00,118.54,118.67,118.5,118.6,7917.0,97.8363,97.9436,97.8033,97.8858,7917.0
2020-01-06 11:10:00,118.57,118.57,118.28,118.36,11667.0,97.8611,97.8611,97.6217,97.6877,11667.0
2020-01-06 11:20:00,118.43,118.47,118.28,118.31,9272.0,97.7455,97.7785,97.6217,97.6465,9272.0
2020-01-06 11:30:00,118.34,118.62,118.32,118.5,7837.0,97.6712,97.9023,97.6547,97.8033,7837.0
2020-01-06 11:40:00,118.56,118.58,118.42,118.44,4385.0,97.8528,97.8693,97.7373,97.7538,4385.0
2020-01-06 11:50:00,118.44,118.6,118.44,118.6,7708.0,97.7538,97.8858,97.7538,97.8858,7708.0
2020-01-06 12:00:00,118.56,118.57,118.5,118.54,5357.0,97.8528,97.8611,97.8033,97.8363,5357.0
2020-01-06 12:10:00,118.54,118.61,118.52,118.58,4324.0,97.8363,97.8941,97.8198,97.8693,4324.0
2020-01-06 12:20:00,118.54,118.89,118.54,118.89,8813.0,97.8363,98.1252,97.8363,98.1252,8813.0
2020-01-06 12:30:00,118.86,118.87,118.82,118.85,3716.0,98.1004,98.1087,98.0674,98.0922,3716.0
2020-01-06 12:40:00,118.83,118.94,118.83,118.92,5988.0,98.0756,98.1664,98.0756,98.1499,5988.0
2020-01-06 12:50:00,118.88,119.0,118.86,118.96,5660.0,98.1169,98.216,98.1004,98.1829,5660.0
2020-01-06 13:00:00,118.94,119.12,118.94,119.12,8107.0,98.1664,98.315,98.1664,98.315,8107.0
2020-01-06 13:10:00,119.13,119.21,119.08,119.11,15109.0,98.3232,98.3893,98.282,98.3067,15109.0
2020-01-06 13:20:00,119.11,119.24,119.11,119.24,4660.0,98.3067,98.414,98.3067,98.414,4660.0
2020-01-06 13:30:00,119.23,119.23,119.12,119.12,9331.0,98.4058,98.4058,98.315,98.315,9331.0
2020-01-06 13:40:00,119.11,119.23,119.11,119.17,6544.0,98.3067,98.4058,98.3067,98.3563,6544.0
2020-01-06 13:50:00,119.17,119.18,119.1,119.1,7656.0,98.3563,98.3645,98.2985,98.2985,7656.0
2020-01-06 14:00:00,119.1,119.1,118.97,119.08,6431.0,98.2985,98.2985,98.1912,98.282,6431.0
2020-01-06 14:10:00,119.07,119.16,119.07,119.14,5363.0,98.2737,98.348,98.2737,98.3315,5363.0
2020-01-06 14:20:00,119.14,119.15,119.05,119.05,6175.0,98.3315,98.3398,98.2572,98.2572,6175.0
2020-01-06 14:30:00,119.04,119.13,119.03,119.12,11270.0,98.249,98.3232,98.2407,98.315,11270.0
2020-01-06 14:40:00,119.13,119.29,119.13,119.29,12818.0,98.3232,98.4553,98.3232,98.4553,12818.0
2020-01-06 14:50:00,119.27,119.37,119.22,119.26,15666.0,98.4388,98.5213,98.3975,98.4305,15666.0
2020-01-06 15:00:00,119.25,119.32,119.19,119.27,20501.0,98.4223,98.4801,98.3728,98.4388,20501.0
2020-01-06 15:10:00,119.25,119.42,119.24,119.28,13598.0,98.4223,98.5626,98.414,98.447,13598.0
2020-01-06 15:20:00,119.27,119.41,119.27,119.38,29141.0,98.4388,98.5543,98.4388,98.5296,29141.0
2020-01-06 15:30:00,119.38,119.38,119.14,119.19,16999.0,98.5296,98.5296,98.3315,98.3728,16999.0
2020-01-06 15:40:00,119.19,119.2,118.82,118.83,20594.0,98.3728,98.381,98.0674,98.0756,20594.0
2020-01-06 15:50:00,118.86,118.96,118.7,118.89,121238.0,98.1004,98.1829,97.9684,98.1252,121238.0
2020-01-07 09:30:00,118.38,118.53,117.93,117.99,25105.0,97.7042,97.828,97.3328,97.3824,25105.0
2020-01-07 09:40:00,117.94,118.02,117.63,117.73,15713.0,97.3411,97.4071,97.0852,97.1678,15713.0
2020-01-07 09:50:00,117.73,117.86,117.55,117.81,17033.0,97.1678,97.2751,97.0192,97.2338,17033.0
2020-01-07 10:00:00,117.81,117.86,117.64,117.74,11701.0,97.2338,97.2751,97.0935,97.176,11701.0
2020-01-07 10:10:00,117.74,117.83,117.64,117.74,10537.0,97.176,97.2503,97.0935,97.176,10537.0
2020-01-07 10:20:00,117.71,117.76,117.54,117.68,9899.0,97.1513,97.1925,97.011,97.1265,9899.0
2020-01-07 10:30:00,117.71,118.05,117.55,117.94,9817.0,97.1513,97.4319,97.0192,97.3411,9817.0
2020-01-07 10:40:00,117.93,117.93,117.76,117.78,9363.0,97.3328,97.3328,97.1925,97.209,9363.0
2020-01-07 10:50:00,117.77,118.03,117.75,118.03,4411.0,97.2008,97.4154,97.1843,97.4154,4411.0
2020-01-07 11:00:00,118.04,118.17,117.94,118.04,21266.0,97.4236,97.5309,97.3411,97.4236,21266.0
2020-01-07 11:10:00,118.04,118.09,117.93,118.0,9487.0,97.4236,97.4649,97.3328,97.3906,9487.0
2020-01-07 11:20:00,118.0,118.15,117.97,118.02,5825.0,97.3906,97.5144,97.3658,97.4071,5825.0
2020-01-07 11:30:00,117.98,118.02,117.87,117.87,6724.0,97.3741,97.4071,97.2833,97.2833,6724.0
2020-01-07 11:40:00,117.86,117.95,117.83,117.85,8800.0,97.2751,97.3493,97.2503,97.2668,8800.0
2020-01-07 11:50:00,117.85,117.9,117.77,117.81,5660.0,97.2668,97.3081,97.2008,97.2338,5660.0
2020-01-07 12:00:00,117.8,117.83,117.71,117.76,7830.0,97.2255,97.2503,97.1513,97.1925,7830.0
2020-01-07 12:10:00,117.77,117.78,117.57,117.57,6760.0,97.2008,97.209,97.0357,97.0357,6760.0
2020-01-07 12:20:00,117.54,117.56,117.49,117.49,4484.0,97.011,97.0275,96.9697,96.9697,4484.0
2020-01-07 12:30:00,117.5,117.72,117.5,117.71,12556.0,96.9779,97.1595,96.9779,97.1513,12556.0
2020-01-07 12:40:00,117.69,117.84,117.69,117.79,9637.0,97.1348,97.2586,97.1348,97.2173,9637.0
2020-01-07 12:50:00,117.77,117.78,117.68,117.69,5143.0,97.2008,97.209,97.1265,97.1348,5143.0
2020-01-07 13:00:00,117.69,117.74,117.67,117.69,7032.0,97.1348,97.176,97.1182,97.1348,7032.0
2020-01-07 13:10:00,117.7,117.73,117.64,117.64,6648.0,97.143,97.1678,97.0935,97.0935,6648.0
2020-01-07 13:20:00,117.64,117.67,117.54,117.55,7057.0,97.0935,97.1182,97.011,97.0192,7057.0
2020-01-07 13:30:00,117.55,117.57,117.46,117.46,6099.0,97.0192,97.0357,96.9449,96.9449,6099.0
2020-01-07 13:40:00,117.45,117.5,117.39,117.4,20418.0,96.9367,96.9779,96.8871,96.8954,20418.0
2020-01-07 13:50:00,117.4,117.44,117.36,117.41,9848.0,96.8954,96.9284,96.8624,96.9037,9848.0
2020-01-07 14:00:00,117.42,117.42,117.24,117.25,10711.0,96.9119,96.9119,96.7633,96.7716,10711.0
2020-01-07 14:10:00,117.24,117.24,116.82,116.84,15399.0,96.7633,96.7633,96.4167,96.4332,15399.0
2020-01-07 14:20:00,116.8,117.01,116.76,116.9,7131.0,96.4002,96.5735,96.3672,96.4827,7131.0
2020-01-07 14:30:00,116.9,117.01,116.85,116.93,7851.0,96.4827,96.5735,96.4415,96.5075,7851.0
2020-01-07 14:40:00,116.94,116.99,116.91,116.97,9184.0,96.5157,96.557,96.491,96.5405,9184.0
2020-01-07 14:50:00,116.96,117.11,116.94,117.05,17252.0,96.5323,96.6561,96.5157,96.6065,17252.0
2020-01-07 15:00:00,117.05,117.29,117.05,117.29,11512.0,96.6065,96.8046,96.6065,96.8046,11512.0
2020-01-07 15:10:00,117.27,117.44,117.22,117.44,15014.0,96.7881,96.9284,96.7468,96.9284,15014.0
2020-01-07 15:20:00,117.46,117.47,117.29,117.39,17757.0,96.9449,96.9532,96.8046,96.8871,17757.0
2020-01-07 15:30:00,117.39,117.58,117.35,117.54,27974.0,96.8871,97.044,96.8541,97.011,27974.0
2020-01-07 15:40:00,117.55,117.68,117.54,117.61,27185.0,97.0192,97.1265,97.011,97.0687,27185.0
2020-01-07 15:50:00,117.59,117.74,117.52,117.69,88613.0,97.0522,97.176,96.9944,97.1348,88613.0
2020-01-08 09:30:00,117.84,117.85,117.25,117.67,18825.0,97.2586,97.2668,96.7716,97.1182,18825.0
2020-01-08 09:40:00,117.67,117.84,117.62,117.74,41998.0,97.1182,97.2586,97.077,97.176,41998.0
2020-01-08 09:50:00,117.76,118.11,117.75,118.02,21521.0,97.1925,97.4814,97.1843,97.4071,21521.0
2020-01-08 10:00:00,118.04,118.09,117.9,117.95,9228.0,97.4236,97.4649,97.3081,97.3493,9228.0
2020-01-08 10:10:00,118.0,118.05,117.9,117.96,45499.0,97.3906,97.4319,97.3081,97.3576,45499.0
2020-01-08 10:20:00,117.94,118.02,117.69,117.69,19392.0,97.3411,97.4071,97.1348,97.1348,19392.0
2020-01-08 10:30:00,117.74,117.8,117.62,117.66,7545.0,97.176,97.2255,97.077,97.11,7545.0
2020-01-08 10:40:00,117.65,117.67,117.43,117.53,10965.0,97.1017,97.1182,96.9202,97.0027,10965.0
2020-01-08 10:50:00,117.54,117.57,117.3,117.36,26838.0,97.011,97.0357,96.8129,96.8624,26838.0
2020-01-08 11:00:00,117.36,117.39,117.24,117.35,43397.0,96.8624,96.8871,96.7633,96.8541,43397.0
2020-01-08 11:10:00,117.37,117.68,117.28,117.59,34876.0,96.8706,97.1265,96.7964,97.0522,34876.0
2020-01-08 11:20:00,117.59,117.68,117.56,117.62,27914.0,97.0522,97.1265,97.0275,97.077,27914.0
2020-01-08 11:30:00,117.58,117.61,117.42,117.47,61704.0,97.044,97.0687,96.9119,96.9532,61704.0
2020-01-08 11:40:00,117.49,118.36,117.49,118.34,68220.0,96.9697,97.6877,96.9697,97.6712,68220.0
2020-01-08 11:50:00,118.32,118.93,118.03,118.23,110343.0,97.6547,98.1582,97.4154,97.5804,110343.0
2020-01-08 12:00:00,118.22,118.46,117.87,118.36,120131.0,97.5722,97.7703,97.2833,97.6877,120131.0
2020-01-08 12:10:00,118.41,118.49,117.64,117.87,55488.0,97.729,97.795,97.0935,97.2833,55488.0
2020-01-08 12:20:00,117.91,117.93,117.44,117.54,19235.0,97.3163,97.3328,96.9284,97.011,19235.0
2020-01-08 12:30:00,117.57,118.03,117.55,117.91,61321.0,97.0357,97.4154,97.0192,97.3163,61321.0
2020-01-08 12:40:00,117.97,118.23,117.92,118.07,31868.0,97.3658,97.5804,97.3246,97.4484,31868.0
2020-01-08 12:50:00,118.05,118.16,117.9,117.92,41078.0,97.4319,97.5227,97.3081,97.3246,41078.0
2020-01-08 13:00:00,117.91,118.08,117.78,118.0,51656.0,97.3163,97.4566,97.209,97.3906,51656.0
2020-01-08 13:10:00,117.96,118.34,117.96,118.27,37763.0,97.3576,97.6712,97.3576,97.6135,37763.0
2020-01-08 13:20:00,118.26,118.35,118.18,118.34,28736.0,97.6052,97.6795,97.5392,97.6712,28736.0
2020-01-08 13:30:00,118.33,118.34,118.25,118.31,25707.0,97.663,97.6712,97.5969,97.6465,25707.0
2020-01-08 13:40:00,118.3,118.46,118.28,118.35,18533.0,97.6382,97.7703,97.6217,97.6795,18533.0
2020-01-08 13:50:00,118.34,118.4,118.33,118.34,23424.0,97.6712,97.7207,97.663,97.6712,23424.0
2020-01-08 14:00:00,118.35,118.58,118.33,118.4,77023.0,97.6795,97.8693,97.663,97.7207,77023.0
2020-01-08 14:10:00,118.36,118.52,118.33,118.46,53539.0,97.6877,97.8198,97.663,97.7703,53539.0
2020-01-08 14:20:00,118.47,118.49,118.32,118.47,10524.0,97.7785,97.795,97.6547,97.7785,10524.0
2020-01-08 14:30:00,118.46,118.51,118.34,118.44,15469.0,97.7703,97.8115,97.6712,97.7538,15469.0
2020-01-08 14:40:00,118.44,118.57,118.36,118.55,27385.0,97.7538,97.8611,97.6877,97.8445,27385.0
2020-01-08 14:50:00,118.53,118.78,118.53,118.69,38750.0,97.828,98.0344,97.828,97.9601,38750.0
2020-01-08 15:00:00,118.7,118.83,118.59,118.77,31681.0,97.9684,98.0756,97.8776,98.0261,31681.0
2020-01-08 15:10:00,118.76,118.76,118.63,118.64,19511.0,98.0179,98.0179,97.9106,97.9188,19511.0
2020-01-08 15:20:00,118.63,118.84,118.61,118.81,23802.0,97.9106,98.0839,97.8941,98.0591,23802.0
2020-01-08 15:30:00,118.85,118.95,118.7,118.95,49700.0,98.0922,98.1747,97.9684,98.1747,49700.0
2020-01-08 15:40:00,118.94,118.94,118.54,118.54,62410.0,98.1664,98.1664,97.8363,97.8363,62410.0
2020-01-08 15:50:00,118.53,118.82,118.43,118.72,200309.0,97.828,98.0674,97.7455,97.9849,200309.0
2020-01-09 09:30:00,118.3,118.87,118.1,118.17,26110.0,97.6382,98.1087,97.4731,97.5309,26110.0
2020-01-09 09:40:00,118.16,118.38,118.07,118.35,12629.0,97.5227,97.7042,97.4484,97.6795,12629.0
2020-01-09 09:50:00,118.34,118.49,118.24,118.38,12689.0,97.6712,97.795,97.5887,97.7042,12689.0
2020-01-09 10:00:00,118.35,118.51,118.31,118.45,8092.0,97.6795,97.8115,97.6465,97.762,8092.0
2020-01-09 10:10:00,118.47,118.74,118.45,118.71,11271.0,97.7785,98.0014,97.762,97.9766,11271.0
2020-01-09 10:20:00,118.69,118.92,118.61,118.87,8824.0,97.9601,98.1499,97.8941,98.1087,8824.0
2020-01-09 10:30:00,118.9,119.02,118.85,118.99,7341.0,98.1334,98.2325,98.0922,98.2077,7341.0
2020-01-09 10:40:00,118.94,119.03,118.83,118.9,6864.0,98.1664,98.2407,98.0756,98.1334,6864.0
2020-01-09 10:50:00,118.89,119.02,118.83,118.95,6017.0,98.1252,98.2325,98.0756,98.1747,6017.0
2020-01-09 11:00:00,118.96,119.07,118.95,119.04,6817.0,98.1829,98.2737,98.1747,98.249,6817.0
2020-01-09 11:10:00,119.02,119.05,118.91,118.99,6633.0,98.2325,98.2572,98.1417,98.2077,6633.0
2020-01-09 11:20:00,118.97,119.11,118.96,118.98,4917.0,98.1912,98.3067,98.1829,98.1994,4917.0
2020-01-09 11:30:00,118.98,119.19,118.98,119.15,8460.0,98.1994,98.3728,98.1994,98.3398,8460.0
2020-01-09 11:40:00,119.14,119.18,119.08,119.14,4603.0,98.3315,98.3645,98.282,98.3315,4603.0
2020-01-09 11:50:00,119.12,119.12,118.99,119.06,5174.0,98.315,98.315,98.2077,98.2655,5174.0
2020-01-09 12:00:00,119.05,119.28,119.05,119.22,5392.0,98.2572,98.447,98.2572,98.3975,5392.0
2020-01-09 12:10:00,119.21,119.37,119.2,119.34,8403.0,98.3893,98.5213,98.381,98.4966,8403.0
2020-01-09 12:20:00,119.35,119.35,119.13,119.13,5298.0,98.5048,98.5048,98.3232,98.3232,5298.0
2020-01-09 12:30:00,119.13,119.16,119.06,119.15,5486.0,98.3232,98.348,98.2655,98.3398,5486.0
2020-01-09 12:40:00,119.18,119.37,119.18,119.35,6102.0,98.3645,98.5213,98.3645,98.5048,6102.0
2020-01-09 12:50:00,119.27,119.39,119.27,119.33,5416.0,98.4388,98.5378,98.4388,98.4883,5416.0
2020-01-09 13:00:00,119.37,119.47,119.33,119.4,10902.0,98.5213,98.6039,98.4883,98.5461,10902.0
2020-01-09 13:10:00,119.38,119.49,119.34,119.43,7587.0,98.5296,98.6204,98.4966,98.5709,7587.0
2020-01-09 13:20:00,119.44,119.64,119.37,119.62,6415.0,98.5791,98.7442,98.5213,98.7277,6415.0
2020-01-09 13:30:00,119.63,119.63,119.51,119.56,3446.0,98.7359,98.7359,98.6369,98.6781,3446.0
2020-01-09 13:40:00,119.55,119.67,119.55,119.64,9104.0,98.6699,98.7689,98.6699,98.7442,9104.0
2020-01-09 13:50:00,119.63,119.64,119.51,119.51,5545.0,98.7359,98.7442,98.6369,98.6369,5545.0
2020-01-09 14:00:00,119.49,119.56,119.42,119.44,5079.0,98.6204,98.6781,98.5626,98.5791,5079.0
2020-01-09 14:10:00,119.44,119.52,119.38,119.45,7359.0,98.5791,98.6451,98.5296,98.5874,7359.0
2020-01-09 14:20:00,119.48,119.48,119.36,119.39,6010.0,98.6121,98.6121,98.5131,98.5378,6010.0
2020-01-09 14:30:00,119.39,119.41,119.23,119.23,9281.0,98.5378,98.5543,98.4058,98.4058,9281.0
2020-01-09 14:40:00,119.22,119.34,119.22,119.25,10405.0,98.3975,98.4966,98.3975,98.4223,10405.0
2020-01-09 14:50:00,119.25,119.39,119.22,119.35,8020.0,98.4223,98.5378,98.3975,98.5048,8020.0
2020-01-09 15:00:00,119.35,119.42,119.2,119.22,22248.0,98.5048,98.5626,98.381,98.3975,22248.0
2020-01-09 15:10:00,119.23,119.28,118.92,118.93,43550.0,98.4058,98.447,98.1499,98.1582,43550.0
2020-01-09 15:20:00,118.95,119.03,118.94,119.01,18046.0,98.1747,98.2407,98.1664,98.2242,18046.0
2020-01-09 15:30:00,119.0,119.16,118.9,118.9,23317.0,98.216,98.348,98.1334,98.1334,23317.0
2020-01-09 15:40:00,118.89,118.92,118.71,118.71,70093.0,98.1252,98.1499,97.9766,97.9766,70093.0
2020-01-09 15:50:00,118.73,118.9,118.63,118.72,92148.0,97.9931,98.1334,97.9106,97.9849,92148.0
2020-01-10 09:30:00,119.06,119.16,118.45,118.63,25930.0,98.2655,98.348,97.762,97.9106,25930.0
2020-01-10 09:40:00,118.61,119.05,118.6,119.05,42223.0,97.8941,98.2572,97.8858,98.2572,42223.0
2020-01-10 09:50:00,119.05,119.74,119.05,119.64,37289.0,98.2572,98.8267,98.2572,98.7442,37289.0
2020-01-10 10:00:00,119.59,119.68,119.41,119.52,7676.0,98.7029,98.7772,98.5543,98.6451,7676.0
2020-01-10 10:10:00,119.5,119.74,119.46,119.63,11771.0,98.6286,98.8267,98.5956,98.7359,11771.0
2020-01-10 10:20:00,119.67,119.75,119.55,119.62,9305.0,98.7689,98.835,98.6699,98.7277,9305.0
2020-01-10 10:30:00,119.63,119.74,119.6,119.72,12018.0,98.7359,98.8267,98.7112,98.8102,12018.0
2020-01-10 10:40:00,119.71,119.84,119.49,119.59,19303.0,98.8019,98.9092,98.6204,98.7029,19303.0
2020-01-10 10:50:00,119.59,119.76,119.57,119.73,22088.0,98.7029,98.8432,98.6864,98.8185,22088.0
2020-01-10 11:00:00,119.77,120.07,119.76,120.07,36364.0,98.8515,99.0991,98.8432,99.0991,36364.0
2020-01-10 11:10:00,120.07,120.28,120.04,120.27,47040.0,99.0991,99.2724,99.0743,99.2641,47040.0
2020-01-10 11:20:00,120.28,120.31,119.99,120.04,16401.0,99.2724,99.2972,99.033,99.0743,16401.0
2020-01-10 11:30:00,120.04,120.16,119.9,120.16,21505.0,99.0743,99.1734,98.9588,99.1734,21505.0
2020-01-10 11:40:00,120.17,120.24,120.05,120.22,19467.0,99.1816,99.2394,99.0826,99.2229,19467.0
2020-01-10 11:50:00,120.22,120.46,120.21,120.43,21921.0,99.2229,99.421,99.2146,99.3962,21921.0
2020-01-10 12:00:00,120.41,120.44,120.04,120.04,20899.0,99.3797,99.4044,99.0743,99.0743,20899.0
2020-01-10 12:10:00,120.01,120.17,119.97,120.0,25782.0,99.0496,99.1816,99.0165,99.0413,25782.0
2020-01-10 12:20:00,120.0,120.1,119.78,119.91,13732.0,99.0413,99.1238,98.8597,98.967,13732.0
2020-01-10 12:30:00,119.91,120.08,119.83,120.05,25426.0,98.967,99.1073,98.901,99.0826,25426.0
2020-01-10 12:40:00,120.06,120.24,120.03,120.15,38881.0,99.0908,99.2394,99.0661,99.1651,38881.0
2020-01-10 12:50:00,120.15,120.24,120.11,120.15,19686.0,99.1651,99.2394,99.1321,99.1651,19686.0
2020-01-10 13:00:00,120.13,120.32,120.1,120.3,20538.0,99.1486,99.3054,99.1238,99.2889,20538.0
2020-01-10 13:10:00,120.31,120.4,120.3,120.38,18957.0,99.2972,99.3714,99.2889,99.3549,18957.0
2020-01-10 13:20:00,120.4,120.67,120.34,120.34,40636.0,99.3714,99.5943,99.3219,99.3219,40636.0
2020-01-10 13:30:00,120.31,120.38,120.2,120.37,14354.0,99.2972,99.3549,99.2064,99.3467,14354.0
2020-01-10 13:40:00,120.35,120.35,120.2,120.34,11701.0,99.3302,99.3302,99.2064,99.3219,11701.0
2020-01-10 13:50:00,120.37,120.39,120.29,120.39,12545.0,99.3467,99.3632,99.2806,99.3632,12545.0
2020-01-10 14:00:00,120.38,120.41,120.25,120.35,19652.0,99.3549,99.3797,99.2476,99.3302,19652.0
2020-01-10 14:10:00,120.35,120.44,120.33,120.43,25668.0,99.3302,99.4044,99.3137,99.3962,25668.0
2020-01-10 14:20:00,120.41,120.53,120.41,120.48,13288.0,99.3797,99.4787,99.3797,99.4375,13288.0
2020-01-10 14:30:00,120.48,120.53,120.43,120.52,20016.0,99.4375,99.4787,99.3962,99.4705,20016.0
2020-01-10 14:40:00,120.51,120.55,120.46,120.55,24196.0,99.4622,99.4952,99.421,99.4952,24196.0
2020-01-10 14:50:00,120.56,120.57,120.44,120.49,17270.0,99.5035,99.5117,99.4044,99.4457,17270.0
2020-01-10 15:00:00,120.48,120.51,120.35,120.38,24088.0,99.4375,99.4622,99.3302,99.3549,24088.0
2020-01-10 15:10:00,120.39,120.5,120.39,120.41,28943.0,99.3632,99.454,99.3632,99.3797,28943.0
2020-01-10 15:20:00,120.41,120.54,120.37,120.45,35758.0,99.3797,99.487,99.3467,99.4127,35758.0
2020-01-10 15:30:00,120.42,120.52,120.4,120.46,41593.0,99.3879,99.4705,99.3714,99.421,41593.0
2020-01-10 15:40:00,120.47,120.52,120.31,120.31,43010.0,99.4292,99.4705,99.2972,99.2972,43010.0
2020-01-10 15:50:00,120.33,120.46,120.26,120.39,120504.0,99.3137,99.421,99.2559,99.3632,120504.0
2020-01-13 09:30:00,120.61,121.0,119.93,119.96,46703.0,99.5448,99.8666,98.9835,99.0083,46703.0
2020-01-13 09:40:00,119.88,120.48,119.76,120.48,50005.0,98.9423,99.4375,98.8432,99.4375,50005.0
2020-01-13 09:50:00,120.47,120.55,120.18,120.35,10299.0,99.4292,99.4952,99.1899,99.3302,10299.0
2020-01-13 10:00:00,120.34,120.78,120.33,120.78,23578.0,99.3219,99.6851,99.3137,99.6851,23578.0
2020-01-13 10:10:00,120.75,120.93,120.73,120.83,13950.0,99.6603,99.8089,99.6438,99.7263,13950.0
2020-01-13 10:20:00,120.86,120.95,120.79,120.87,16666.0,99.7511,99.8254,99.6933,99.7593,16666.0
2020-01-13 10:30:00,120.87,120.94,120.71,120.78,24612.0,99.7593,99.8171,99.6273,99.6851,24612.0
2020-01-13 10:40:00,120.78,121.16,120.78,120.95,31538.0,99.6851,99.9987,99.6851,99.8254,31538.0
2020-01-13 10:50:00,120.9,120.98,120.78,120.88,19625.0,99.7841,99.8501,99.6851,99.7676,19625.0
2020-01-13 11:00:00,120.88,121.47,120.76,121.38,48582.0,99.7676,100.2546,99.6686,100.1803,48582.0
2020-01-13 11:10:00,121.36,121.69,121.36,121.62,44055.0,100.1638,100.4361,100.1638,100.3784,44055.0
2020-01-13 11:20:00,121.63,121.89,121.55,121.68,31428.0,100.3866,100.6012,100.3206,100.4279,31428.0
2020-01-13 11:30:00,121.67,121.72,121.48,121.59,23827.0,100.4196,100.4609,100.2628,100.3536,23827.0
2020-01-13 11:40:00,121.61,121.84,121.6,121.84,11200.0,100.3701,100.5599,100.3618,100.5599,11200.0
2020-01-13 11:50:00,121.84,122.07,121.83,121.97,17802.0,100.5599,100.7498,100.5517,100.6672,17802.0
2020-01-13 12:00:00,121.98,122.05,121.85,121.86,19607.0,100.6755,100.7333,100.5682,100.5764,19607.0
2020-01-13 12:10:00,121.87,121.92,121.68,121.81,20134.0,100.5847,100.626,100.4279,100.5352,20134.0
2020-01-13 12:20:00,121.82,121.86,121.64,121.71,17233.0,100.5434,100.5764,100.3949,100.4526,17233.0
2020-01-13 12:30:00,121.72,121.88,121.62,121.68,14816.0,100.4609,100.5929,100.3784,100.4279,14816.0
2020-01-13 12:40:00,121.68,121.76,121.58,121.59,19504.0,100.4279,100.4939,100.3453,100.3536,19504.0
2020-01-13 12:50:00,121.56,121.62,121.48,121.53,17483.0,100.3288,100.3784,100.2628,100.3041,17483.0
2020-01-13 13:00:00,121.53,121.6,121.48,121.58,20433.0,100.3041,100.3618,100.2628,100.3453,20433.0
2020-01-13 13:10:00,121.58,121.64,121.49,121.59,23766.0,100.3453,100.3949,100.2711,100.3536,23766.0
2020-01-13 13:20:00,121.6,121.6,121.45,121.49,13370.0,100.3618,100.3618,100.238,100.2711,13370.0
2020-01-13 13:30:00,121.51,121.65,121.49,121.64,10939.0,100.2876,100.4031,100.2711,100.3949,10939.0
2020-01-13 13:40:00,121.63,121.81,121.58,121.81,13052.0,100.3866,100.5352,100.3453,100.5352,13052.0
2020-01-13 13:50:00,121.81,121.91,121.8,121.85,20900.0,100.5352,100.6177,100.5269,100.5682,20900.0
2020-01-13 14:00:00,121.85,121.92,121.83,121.86,14524.0,100.5682,100.626,100.5517,100.5764,14524.0
2020-01-13 14:10:00,121.86,121.93,121.83,121.93,13625.0,100.5764,100.6342,100.5517,100.6342,13625.0
2020-01-13 14:20:00,121.94,122.04,121.89,122.02,11286.0,100.6425,100.725,100.6012,100.7085,11286.0
2020-01-13 14:30:00,121.99,122.15,121.98,122.06,23503.0,100.6837,100.8158,100.6755,100.7415,23503.0
2020-01-13 14:40:00,122.06,122.07,121.9,121.91,17886.0,100.7415,100.7498,100.6095,100.6177,17886.0
2020-01-13 14:50:00,121.9,121.98,121.81,121.91,18242.0,100.6095,100.6755,100.5352,100.6177,18242.0
2020-01-13 15:00:00,121.91,121.93,121.83,121.87,26280.0,100.6177,100.6342,100.5517,100.5847,26280.0
2020-01-13 15:10:00,121.87,121.9,121.7,121.71,17969.0,100.5847,100.6095,100.4444,100.4526,17969.0
2020-01-13 15:20:00,121.71,121.8,121.66,121.69,17935.0,100.4526,100.5269,100.4114,100.4361,17935.0
2020-01-13 15:30:00,121.7,121.93,121.67,121.84,30098.0,100.4444,100.6342,100.4196,100.5599,30098.0
2020-01-13 15:40:00,121.82,121.99,121.82,121.94,38522.0,100.5434,100.6837,100.5434,100.6425,38522.0
2020-01-13 15:50:00,121.92,122.2,121.91,121.98,110011.0,100.626,100.8571,100.6177,100.6755,110011.0
2020-01-14 09:30:00,122.09,122.4,121.42,122.0,51533.0,100.7663,101.0221,100.2133,100.692,51533.0
2020-01-14 09:40:00,122.1,122.7,121.97,122.59,51409.0,100.7745,101.2697,100.6672,101.1789,51409.0
2020-01-14 09:50:00,122.59,122.65,121.2,121.48,39715.0,101.1789,101.2285,100.0317,100.2628,39715.0
2020-01-14 10:00:00,121.38,121.65,121.14,121.19,20913.0,100.1803,100.4031,99.9822,100.0235,20913.0
2020-01-14 10:10:00,121.19,121.42,121.14,121.29,11428.0,100.0235,100.2133,99.9822,100.106,11428.0
2020-01-14 10:20:00,121.29,121.46,120.98,121.09,52929.0,100.106,100.2463,99.8501,99.9409,52929.0
2020-01-14 10:30:00,121.14,121.25,120.91,120.92,12980.0,99.9822,100.073,99.7924,99.8006,12980.0
2020-01-14 10:40:00,120.92,120.98,120.74,120.91,17068.0,99.8006,99.8501,99.6521,99.7924,17068.0
2020-01-14 10:50:00,120.9,120.99,120.75,120.86,16967.0,99.7841,99.8584,99.6603,99.7511,16967.0
2020-01-14 11:00:00,120.88,121.06,120.82,120.99,23425.0,99.7676,99.9162,99.7181,99.8584,23425.0
2020-01-14 11:10:00,120.99,121.04,120.88,120.92,14930.0,99.8584,99.8997,99.7676,99.8006,14930.0
2020-01-14 11:20:00,120.92,121.06,120.88,120.92,19882.0,99.8006,99.9162,99.7676,99.8006,19882.0
2020-01-14 11:30:00,120.92,121.09,120.89,120.89,19753.0,99.8006,99.9409,99.7759,99.7759,19753.0
2020-01-14 11:40:00,120.87,121.05,120.87,120.93,11052.0,99.7593,99.9079,99.7593,99.8089,11052.0
2020-01-14 11:50:00,120.94,120.98,120.76,120.8,19858.0,99.8171,99.8501,99.6686,99.7016,19858.0
2020-01-14 12:00:00,120.82,120.87,120.77,120.85,32832.0,99.7181,99.7593,99.6768,99.7428,32832.0
2020-01-14 12:10:00,120.84,120.85,120.55,120.58,11853.0,99.7346,99.7428,99.4952,99.52,11853.0
2020-01-14 12:20:00,120.59,120.71,120.59,120.66,11043.0,99.5283,99.6273,99.5283,99.586,11043.0
2020-01-14 12:30:00,120.67,120.79,120.64,120.79,10527.0,99.5943,99.6933,99.5695,99.6933,10527.0
2020-01-14 12:40:00,120.77,120.85,120.73,120.85,8361.0,99.6768,99.7428,99.6438,99.7428,8361.0
2020-01-14 12:50:00,120.86,120.88,120.76,120.86,9023.0,99.7511,99.7676,99.6686,99.7511,9023.0
2020-01-14 13:00:00,120.85,120.89,120.77,120.85,7115.0,99.7428,99.7759,99.6768,99.7428,7115.0
2020-01-14 13:10:00,120.83,120.83,120.62,120.67,8274.0,99.7263,99.7263,99.553,99.5943,8274.0
2020-01-14 13:20:00,120.66,120.7,120.64,120.65,6421.0,99.586,99.619,99.5695,99.5778,6421.0
2020-01-14 13:30:00,120.66,120.73,120.43,120.58,19755.0,99.586,99.6438,99.3962,99.52,19755.0
2020-01-14 13:40:00,120.57,120.57,120.28,120.5,12885.0,99.5117,99.5117,99.2724,99.454,12885.0
2020-01-14 13:50:00,120.51,120.53,120.4,120.4,9906.0,99.4622,99.4787,99.3714,99.3714,9906.0
2020-01-14 14:00:00,120.4,120.41,120.25,120.3,10012.0,99.3714,99.3797,99.2476,99.2889,10012.0
2020-01-14 14:10:00,120.29,120.35,120.19,120.32,14802.0,99.2806,99.3302,99.1981,99.3054,14802.0
2020-01-14 14:20:00,120.34,120.44,120.33,120.37,25028.0,99.3219,99.4044,99.3137,99.3467,25028.0
2020-01-14 14:30:00,120.39,120.39,120.3,120.39,20050.0,99.3632,99.3632,99.2889,99.3632,20050.0
2020-01-14 14:40:00,120.39,120.49,120.37,120.47,20887.0,99.3632,99.4457,99.3467,99.4292,20887.0
2020-01-14 14:50:00,120.47,120.48,120.34,120.37,17014.0,99.4292,99.4375,99.3219,99.3467,17014.0
2020-01-14 15:00:00,120.37,120.44,120.23,120.25,22000.0,99.3467,99.4044,99.2311,99.2476,22000.0
2020-01-14 15:10:00,120.24,120.24,120.09,120.14,22987.0,99.2394,99.2394,99.1156,99.1568,22987.0
2020-01-14 15:20:00,120.15,120.2,119.98,120.05,26617.0,99.1651,99.2064,99.0248,99.0826,26617.0
2020-01-14 15:30:00,120.07,120.21,120.02,120.2,30264.0,99.0991,99.2146,99.0578,99.2064,30264.0
2020-01-14 15:40:00,120.21,120.44,120.21,120.41,34695.0,99.2146,99.4044,99.2146,99.3797,34695.0
2020-01-14 15:50:00,120.42,120.79,120.35,120.75,126667.0,99.3879,99.6933,99.3302,99.6603,126667.0
2020-01-15 09:30:00,121.1,121.89,120.92,121.66,49893.0,99.9492,100.6012,99.8006,100.4114,49893.0
2020-01-15 09:40:00,121.66,121.92,121.56,121.56,7098.0,100.4114,100.626,100.3288,100.3288,7098.0
2020-01-15 09:50:00,121.43,121.62,121.25,121.45,13808.0,100.2215,100.3784,100.073,100.238,13808.0
2020-01-15 10:00:00,121.4,121.55,121.1,121.12,25367.0,100.1968,100.3206,99.9492,99.9657,25367.0
2020-01-15 10:10:00,121.19,121.3,120.69,121.05,24129.0,100.0235,100.1142,99.6108,99.9079,24129.0
2020-01-15 10:20:00,121.09,121.14,120.9,121.09,14405.0,99.9409,99.9822,99.7841,99.9409,14405.0
2020-01-15 10:30:00,121.1,121.21,121.02,121.19,12589.0,99.9492,100.04,99.8831,100.0235,12589.0
2020-01-15 10:40:00,121.13,121.36,121.09,121.27,12283.0,99.9739,100.1638,99.9409,100.0895,12283.0
2020-01-15 10:50:00,121.26,121.32,120.84,120.84,38764.0,100.0812,100.1308,99.7346,99.7346,38764.0
2020-01-15 11:00:00,120.88,120.88,120.62,120.79,16222.0,99.7676,99.7676,99.553,99.6933,16222.0
2020-01-15 11:10:00,120.81,121.23,120.69,121.08,14366.0,99.7098,100.0565,99.6108,99.9327,14366.0
2020-01-15 11:20:00,121.05,121.09,120.82,121.09,10398.0,99.9079,99.9409,99.7181,99.9409,10398.0
2020-01-15 11:30:00,121.09,121.21,121.02,121.05,44624.0,99.9409,100.04,99.8831,99.9079,44624.0
2020-01-15 11:40:00,121.04,121.13,121.04,121.09,23729.0,99.8997,99.9739,99.8997,99.9409,23729.0
2020-01-15 11:50:00,121.08,121.11,120.98,121.05,23160.0,99.9327,99.9574,99.8501,99.9079,23160.0
2020-01-15 12:00:00,121.05,121.1,121.01,121.03,20357.0,99.9079,99.9492,99.8749,99.8914,20357.0
2020-01-15 12:10:00,121.06,121.23,121.0,121.02,14716.0,99.9162,100.0565,99.8666,99.8831,14716.0
2020-01-15 12:20:00,121.03,121.08,120.92,120.92,9803.0,99.8914,99.9327,99.8006,99.8006,9803.0
2020-01-15 12:30:00,120.94,120.98,120.83,120.94,10489.0,99.8171,99.8501,99.7263,99.8171,10489.0
2020-01-15 12:40:00,120.99,121.04,120.86,120.86,10920.0,99.8584,99.8997,99.7511,99.7511,10920.0
2020-01-15 12:50:00,120.87,120.87,120.72,120.75,9220.0,99.7593,99.7593,99.6355,99.6603,9220.0
2020-01-15 13:00:00,120.72,120.87,120.71,120.82,6386.0,99.6355,99.7593,99.6273,99.7181,6386.0
2020-01-15 13:10:00,120.83,120.87,120.75,120.78,8408.0,99.7263,99.7593,99.6603,99.6851,8408.0
2020-01-15 13:20:00,120.8,120.84,120.72,120.75,7123.0,99.7016,99.7346,99.6355,99.6603,7123.0
2020-01-15 13:30:00,120.77,120.84,120.75,120.79,10901.0,99.6768,99.7346,99.6603,99.6933,10901.0
2020-01-15 13:40:00,120.8,120.97,120.79,120.93,11969.0,99.7016,99.8419,99.6933,99.8089,11969.0
2020-01-15 13:50:00,120.93,120.98,120.79,120.84,11055.0,99.8089,99.8501,99.6933,99.7346,11055.0
2020-01-15 14:00:00,120.85,120.89,120.79,120.89,11180.0,99.7428,99.7759,99.6933,99.7759,11180.0
2020-01-15 14:10:00,120.91,121.02,120.91,120.96,15600.0,99.7924,99.8831,99.7924,99.8336,15600.0
2020-01-15 14:20:00,120.95,121.02,120.9,120.96,14579.0,99.8254,99.8831,99.7841,99.8336,14579.0
2020-01-15 14:30:00,120.98,120.98,120.9,120.96,14712.0,99.8501,99.8501,99.7841,99.8336,14712.0
2020-01-15 14:40:00,120.95,121.06,120.92,121.0,13423.0,99.8254,99.9162,99.8006,99.8666,13423.0
2020-01-15 14:50:00,120.99,121.01,120.88,120.88,12720.0,99.8584,99.8749,99.7676,99.7676,12720.0
2020-01-15 15:00:00,120.9,120.91,120.65,120.7,20638.0,99.7841,99.7924,99.5778,99.619,20638.0
2020-01-15 15:10:00,120.72,120.79,120.69,120.77,18127.0,99.6355,99.6933,99.6108,99.6768,18127.0
2020-01-15 15:20:00,120.75,120.8,120.65,120.76,20886.0,99.6603,99.7016,99.5778,99.6686,20886.0
2020-01-15 15:30:00,120.76,120.88,120.64,120.8,34788.0,99.6686,99.7676,99.5695,99.7016,34788.0
2020-01-15 15:40:00,120.81,120.91,120.69,120.79,31992.0,99.7098,99.7924,99.6108,99.6933,31992.0
2020-01-15 15:50:00,120.79,121.03,120.79,121.01,94039.0,99.6933,99.8914,99.6933,99.8749,94039.0
2020-01-16 09:30:00,122.85,122.85,122.1,122.47,68164.0,101.3935,101.3935,100.7745,101.0799,68164.0
2020-01-16 09:40:00,122.43,123.28,122.41,123.28,42932.0,101.0469,101.7484,101.0304,101.7484,42932.0
2020-01-16 09:50:00,123.31,123.58,123.04,123.04,26407.0,101.7732,101.996,101.5503,101.5503,26407.0
2020-01-16 10:00:00,123.05,123.78,123.01,123.77,29532.0,101.5586,102.1611,101.5256,102.1528,29532.0
2020-01-16 10:10:00,123.73,123.99,123.6,123.65,17353.0,102.1198,102.3344,102.0125,102.0538,17353.0
2020-01-16 10:20:00,123.54,123.8,123.45,123.7,11492.0,101.963,102.1776,101.8887,102.0951,11492.0
2020-01-16 10:30:00,123.68,123.76,123.53,123.58,10150.0,102.0786,102.1446,101.9548,101.996,10150.0
2020-01-16 10:40:00,123.6,123.73,123.54,123.62,14570.0,102.0125,102.1198,101.963,102.029,14570.0
2020-01-16 10:50:00,123.61,123.74,123.59,123.64,39711.0,102.0208,102.1281,102.0043,102.0456,39711.0
2020-01-16 11:00:00,123.71,123.95,123.6,123.68,25679.0,102.1033,102.3014,102.0125,102.0786,25679.0
2020-01-16 11:10:00,123.68,123.94,123.68,123.81,11717.0,102.0786,102.2932,102.0786,102.1859,11717.0
2020-01-16 11:20:00,123.8,123.93,123.75,123.75,15387.0,102.1776,102.2849,102.1363,102.1363,15387.0
2020-01-16 11:30:00,123.78,123.78,123.52,123.59,16043.0,102.1611,102.1611,101.9465,102.0043,16043.0
2020-01-16 11:40:00,123.59,123.65,123.56,123.61,7065.0,102.0043,102.0538,101.9795,102.0208,7065.0
2020-01-16 11:50:00,123.6,123.75,123.56,123.64,21316.0,102.0125,102.1363,101.9795,102.0456,21316.0
2020-01-16 12:00:00,123.63,123.71,123.56,123.71,19044.0,102.0373,102.1033,101.9795,102.1033,19044.0
2020-01-16 12:10:00,123.72,123.79,123.61,123.64,11427.0,102.1116,102.1694,102.0208,102.0456,11427.0
2020-01-16 12:20:00,123.64,123.83,123.63,123.77,9804.0,102.0456,102.2024,102.0373,102.1528,9804.0
2020-01-16 12:30:00,123.76,123.78,123.65,123.78,10617.0,102.1446,102.1611,102.0538,102.1611,10617.0
2020-01-16 12:40:00,123.75,123.82,123.71,123.71,23599.0,102.1363,102.1941,102.1033,102.1033,23599.0
2020-01-16 12:50:00,123.71,123.83,123.59,123.59,27181.0,102.1033,102.2024,102.0043,102.0043,27181.0
2020-01-16 13:00:00,123.59,123.74,123.59,123.64,26870.0,102.0043,102.1281,102.0043,102.0456,26870.0
2020-01-16 13:10:00,123.6,123.68,123.56,123.6,8932.0,102.0125,102.0786,101.9795,102.0125,8932.0
2020-01-16 13:20:00,123.59,123.62,123.42,123.53,10229.0,102.0043,102.029,101.864,101.9548,10229.0
2020-01-16 13:30:00,123.54,123.64,123.51,123.61,8489.0,101.963,102.0456,101.9383,102.0208,8489.0
2020-01-16 13:40:00,123.61,123.65,123.54,123.58,11548.0,102.0208,102.0538,101.963,101.996,11548.0
2020-01-16 13:50:00,123.58,123.68,123.57,123.65,12985.0,101.996,102.0786,101.9878,102.0538,12985.0
2020-01-16 14:00:00,123.67,123.73,123.61,123.62,9069.0,102.0703,102.1198,102.0208,102.029,9069.0
2020-01-16 14:10:00,123.61,123.64,123.53,123.53,11006.0,102.0208,102.0456,101.9548,101.9548,11006.0
2020-01-16 14:20:00,123.53,123.56,123.32,123.35,12347.0,101.9548,101.9795,101.7814,101.8062,12347.0
2020-01-16 14:30:00,123.33,123.34,123.14,123.21,24484.0,101.7897,101.7979,101.6329,101.6907,24484.0
2020-01-16 14:40:00,123.21,123.35,123.17,123.32,29884.0,101.6907,101.8062,101.6576,101.7814,29884.0
2020-01-16 14:50:00,123.29,123.32,123.23,123.3,11879.0,101.7567,101.7814,101.7072,101.7649,11879.0
2020-01-16 15:00:00,123.31,123.31,123.16,123.31,23712.0,101.7732,101.7732,101.6494,101.7732,23712.0
2020-01-16 15:10:00,123.3,123.41,123.27,123.4,16686.0,101.7649,101.8557,101.7402,101.8475,16686.0
2020-01-16 15:20:00,123.41,123.47,123.36,123.43,16522.0,101.8557,101.9052,101.8145,101.8722,16522.0
2020-01-16 15:30:00,123.43,123.5,123.37,123.38,43028.0,101.8722,101.93,101.8227,101.831,43028.0
2020-01-16 15:40:00,123.38,123.45,123.33,123.42,38177.0,101.831,101.8887,101.7897,101.864,38177.0
2020-01-16 15:50:00,123.43,123.74,123.42,123.69,116909.0,101.8722,102.1281,101.864,102.0868,116909.0
2020-01-17 09:30:00,123.82,124.0,123.15,123.37,120038.0,102.1941,102.3427,101.6411,101.8227,120038.0
2020-01-17 09:40:00,123.53,123.56,123.37,123.47,7143.0,101.9548,101.9795,101.8227,101.9052,7143.0
2020-01-17 09:50:00,123.52,124.21,123.45,124.12,37359.0,101.9465,102.516,101.8887,102.4417,37359.0
2020-01-17 10:00:00,124.03,124.43,123.92,124.36,34313.0,102.3674,102.6976,102.2766,102.6398,34313.0
2020-01-17 10:10:00,124.37,124.57,124.25,124.36,35682.0,102.6481,102.8131,102.549,102.6398,35682.0
2020-01-17 10:20:00,124.36,124.36,124.0,124.04,30259.0,102.6398,102.6398,102.3427,102.3757,30259.0
2020-01-17 10:30:00,124.05,124.05,123.79,123.89,20305.0,102.3839,102.3839,102.1694,102.2519,20305.0
2020-01-17 10:40:00,123.9,123.98,123.73,123.89,14263.0,102.2601,102.3262,102.1198,102.2519,14263.0
2020-01-17 10:50:00,123.87,123.89,123.74,123.82,10788.0,102.2354,102.2519,102.1281,102.1941,10788.0
2020-01-17 11:00:00,123.79,124.23,123.75,124.17,32205.0,102.1694,102.5325,102.1363,102.483,32205.0
2020-01-17 11:10:00,124.19,124.32,124.09,124.32,16504.0,102.4995,102.6068,102.417,102.6068,16504.0
2020-01-17 11:20:00,124.32,124.35,124.22,124.27,13751.0,102.6068,102.6315,102.5243,102.5655,13751.0
2020-01-17 11:30:00,124.27,124.39,124.2,124.2,7470.0,102.5655,102.6646,102.5077,102.5077,7470.0
2020-01-17 11:40:00,124.22,124.32,124.19,124.32,7672.0,102.5243,102.6068,102.4995,102.6068,7672.0
2020-01-17 11:50:00,124.3,124.38,124.25,124.37,15394.0,102.5903,102.6563,102.549,102.6481,15394.0
2020-01-17 12:00:00,124.35,124.48,124.3,124.3,11106.0,102.6315,102.7388,102.5903,102.5903,11106.0
2020-01-17 12:10:00,124.32,124.38,124.24,124.38,20918.0,102.6068,102.6563,102.5408,102.6563,20918.0
2020-01-17 12:20:00,124.38,124.49,124.38,124.47,8548.0,102.6563,102.7471,102.6563,102.7306,8548.0
2020-01-17 12:30:00,124.46,124.49,124.38,124.44,4629.0,102.7223,102.7471,102.6563,102.7058,4629.0
2020-01-17 12:40:00,124.47,124.53,124.45,124.49,6470.0,102.7306,102.7801,102.7141,102.7471,6470.0
2020-01-17 12:50:00,124.47,124.52,124.4,124.44,4648.0,102.7306,102.7719,102.6728,102.7058,4648.0
2020-01-17 13:00:00,124.46,124.56,124.43,124.56,9004.0,102.7223,102.8049,102.6976,102.8049,9004.0
2020-01-17 13:10:00,124.57,124.69,124.57,124.64,7242.0,102.8131,102.9122,102.8131,102.8709,7242.0
2020-01-17 13:20:00,124.64,124.66,124.61,124.65,5943.0,102.8709,102.8874,102.8461,102.8791,5943.0
2020-01-17 13:30:00,124.66,124.67,124.57,124.6,6638.0,102.8874,102.8957,102.8131,102.8379,6638.0
2020-01-17 13:40:00,124.58,124.67,124.48,124.51,15957.0,102.8214,102.8957,102.7388,102.7636,15957.0
2020-01-17 13:50:00,124.5,124.51,124.38,124.38,7024.0,102.7553,102.7636,102.6563,102.6563,7024.0
2020-01-17 14:00:00,124.38,124.54,124.38,124.49,10804.0,102.6563,102.7884,102.6563,102.7471,10804.0
2020-01-17 14:10:00,124.49,124.58,124.47,124.58,5122.0,102.7471,102.8214,102.7306,102.8214,5122.0
2020-01-17 14:20:00,124.56,124.61,124.52,124.57,7543.0,102.8049,102.8461,102.7719,102.8131,7543.0
2020-01-17 14:30:00,124.56,124.63,124.52,124.63,12930.0,102.8049,102.8626,102.7719,102.8626,12930.0
2020-01-17 14:40:00,124.64,124.78,124.63,124.7,13149.0,102.8709,102.9864,102.8626,102.9204,13149.0
2020-01-17 14:50:00,124.69,124.74,124.63,124.71,13263.0,102.9122,102.9534,102.8626,102.9287,13263.0
2020-01-17 15:00:00,124.73,124.77,124.5,124.54,19296.0,102.9452,102.9782,102.7553,102.7884,19296.0
2020-01-17 15:10:00,124.55,124.65,124.48,124.63,29619.0,102.7966,102.8791,102.7388,102.8626,29619.0
2020-01-17 15:20:00,124.63,124.73,124.55,124.57,52949.0,102.8626,102.9452,102.7966,102.8131,52949.0
2020-01-17 15:30:00,124.56,124.62,124.34,124.39,44719.0,102.8049,102.8544,102.6233,102.6646,44719.0
2020-01-17 15:40:00,124.4,124.45,124.29,124.33,30186.0,102.6728,102.7141,102.582,102.615,30186.0
2020-01-17 15:50:00,124.33,124.5,124.3,124.44,104723.0,102.615,102.7553,102.5903,102.7058,104723.0
2020-01-21 09:30:00,124.43,124.76,124.29,124.42,50640.0,102.6976,102.9699,102.582,102.6893,50640.0
2020-01-21 09:40:00,124.45,124.53,123.8,124.04,21457.0,102.7141,102.7801,102.1776,102.3757,21457.0
2020-01-21 09:50:00,124.0,124.44,123.99,124.34,15737.0,102.3427,102.7058,102.3344,102.6233,15737.0
2020-01-21 10:00:00,124.39,124.67,124.39,124.54,31289.0,102.6646,102.8957,102.6646,102.7884,31289.0
2020-01-21 10:10:00,124.56,124.59,124.26,124.32,24880.0,102.8049,102.8296,102.5573,102.6068,24880.0
2020-01-21 10:20:00,124.35,124.48,124.33,124.43,19826.0,102.6315,102.7388,102.615,102.6976,19826.0
2020-01-21 10:30:00,124.4,124.49,124.35,124.41,17566.0,102.6728,102.7471,102.6315,102.6811,17566.0
2020-01-21 10:40:00,124.4,124.54,124.31,124.5,11245.0,102.6728,102.7884,102.5985,102.7553,11245.0
2020-01-21 10:50:00,124.51,124.75,124.5,124.69,27175.0,102.7636,102.9617,102.7553,102.9122,27175.0
2020-01-21 11:00:00,124.69,124.91,124.69,124.87,16647.0,102.9122,103.0937,102.9122,103.0607,16647.0
2020-01-21 11:10:00,124.9,125.07,124.81,125.04,30085.0,103.0855,103.2258,103.0112,103.201,30085.0
2020-01-21 11:20:00,125.05,125.2,124.95,125.0,14100.0,103.2093,103.3331,103.1268,103.168,14100.0
2020-01-21 11:30:00,124.99,125.08,124.95,125.0,16607.0,103.1598,103.234,103.1268,103.168,16607.0
2020-01-21 11:40:00,124.98,125.14,124.91,125.07,15140.0,103.1515,103.2836,103.0937,103.2258,15140.0
2020-01-21 11:50:00,125.07,125.07,124.92,124.98,12097.0,103.2258,103.2258,103.102,103.1515,12097.0
2020-01-21 12:00:00,125.01,125.01,124.85,124.96,8872.0,103.1763,103.1763,103.0442,103.135,8872.0
2020-01-21 12:10:00,124.95,124.98,124.9,124.97,6663.0,103.1268,103.1515,103.0855,103.1433,6663.0
2020-01-21 12:20:00,124.96,125.01,124.93,124.99,9200.0,103.135,103.1763,103.1102,103.1598,9200.0
2020-01-21 12:30:00,125.0,125.12,125.0,125.06,11145.0,103.168,103.2671,103.168,103.2175,11145.0
2020-01-21 12:40:00,125.07,125.1,125.05,125.09,10843.0,103.2258,103.2506,103.2093,103.2423,10843.0
2020-01-21 12:50:00,125.08,125.24,125.04,125.17,9887.0,103.234,103.3661,103.201,103.3083,9887.0
2020-01-21 13:00:00,125.15,125.17,125.05,125.12,8912.0,103.2918,103.3083,103.2093,103.2671,8912.0
2020-01-21 13:10:00,125.11,125.2,125.1,125.16,10684.0,103.2588,103.3331,103.2506,103.3001,10684.0
2020-01-21 13:20:00,125.15,125.19,125.09,125.18,10828.0,103.2918,103.3248,103.2423,103.3166,10828.0
2020-01-21 13:30:00,125.17,125.29,125.16,125.24,17998.0,103.3083,103.4074,103.3001,103.3661,17998.0
2020-01-21 13:40:00,125.23,125.27,125.06,125.22,25547.0,103.3578,103.3909,103.2175,103.3496,25547.0
2020-01-21 13:50:00,125.23,125.27,125.19,125.26,10755.0,103.3578,103.3909,103.3248,103.3826,10755.0
2020-01-21 14:00:00,125.28,125.42,125.16,125.4,16099.0,103.3991,103.5147,103.3001,103.4982,16099.0
2020-01-21 14:10:00,125.41,125.47,125.38,125.42,13307.0,103.5064,103.5559,103.4816,103.5147,13307.0
2020-01-21 14:20:00,125.42,125.55,125.36,125.55,12946.0,103.5147,103.622,103.4651,103.622,12946.0
2020-01-21 14:30:00,125.55,125.59,125.47,125.57,11550.0,103.622,103.655,103.5559,103.6385,11550.0
2020-01-21 14:40:00,125.56,125.61,125.54,125.59,7849.0,103.6302,103.6715,103.6137,103.655,7849.0
2020-01-21 14:50:00,125.58,125.58,125.52,125.56,9365.0,103.6467,103.6467,103.5972,103.6302,9365.0
2020-01-21 15:00:00,125.53,125.6,125.44,125.54,11602.0,103.6055,103.6632,103.5312,103.6137,11602.0
2020-01-21 15:10:00,125.53,125.56,125.48,125.5,13818.0,103.6055,103.6302,103.5642,103.5807,13818.0
2020-01-21 15:20:00,125.51,125.51,125.41,125.48,16723.0,103.5889,103.5889,103.5064,103.5642,16723.0
2020-01-21 15:30:00,125.47,125.6,125.45,125.54,16897.0,103.5559,103.6632,103.5394,103.6137,16897.0
2020-01-21 15:40:00,125.53,125.64,125.42,125.53,26290.0,103.6055,103.6962,103.5147,103.6055,26290.0
2020-01-21 15:50:00,125.52,125.81,125.51,125.73,92620.0,103.5972,103.8365,103.5889,103.7705,92620.0
2020-01-22 09:30:00,126.1,126.95,126.1,126.38,64913.0,104.0759,104.7774,104.0759,104.307,64913.0
2020-01-22 09:40:00,126.46,126.5,126.15,126.42,33641.0,104.373,104.406,104.1172,104.34,33641.0
2020-01-22 09:50:00,126.44,126.68,126.31,126.68,30347.0,104.3565,104.5546,104.2492,104.5546,30347.0
2020-01-22 10:00:00,126.67,126.87,126.52,126.55,31028.0,104.5463,104.7114,104.4225,104.4473,31028.0
2020-01-22 10:10:00,126.54,126.67,126.46,126.61,33296.0,104.439,104.5463,104.373,104.4968,33296.0
2020-01-22 10:20:00,126.66,126.71,126.56,126.63,9765.0,104.5381,104.5794,104.4556,104.5133,9765.0
2020-01-22 10:30:00,126.64,126.98,126.55,126.98,53061.0,104.5216,104.8022,104.4473,104.8022,53061.0
2020-01-22 10:40:00,126.97,127.17,126.76,126.93,37638.0,104.7939,104.959,104.6206,104.7609,37638.0
2020-01-22 10:50:00,126.92,126.97,126.87,126.92,21853.0,104.7527,104.7939,104.7114,104.7527,21853.0
2020-01-22 11:00:00,126.94,127.08,126.88,127.01,28774.0,104.7692,104.8847,104.7197,104.827,28774.0
2020-01-22 11:10:00,127.02,127.1,126.87,126.87,16790.0,104.8352,104.9012,104.7114,104.7114,16790.0
2020-01-22 11:20:00,126.88,127.03,126.79,126.82,47226.0,104.7197,104.8435,104.6454,104.6701,47226.0
2020-01-22 11:30:00,126.86,126.99,126.57,126.75,70631.0,104.7032,104.8105,104.4638,104.6124,70631.0
2020-01-22 11:40:00,126.75,126.82,126.56,126.62,50174.0,104.6124,104.6701,104.4556,104.5051,50174.0
2020-01-22 11:50:00,126.62,126.62,126.42,126.49,34353.0,104.5051,104.5051,104.34,104.3978,34353.0
2020-01-22 12:00:00,126.5,126.57,126.45,126.54,48910.0,104.406,104.4638,104.3648,104.439,48910.0
2020-01-22 12:10:00,126.55,126.65,126.51,126.57,14348.0,104.4473,104.5298,104.4143,104.4638,14348.0
2020-01-22 12:20:00,126.57,126.65,126.34,126.39,24266.0,104.4638,104.5298,104.274,104.3152,24266.0
2020-01-22 12:30:00,126.38,126.56,126.33,126.42,18126.0,104.307,104.4556,104.2657,104.34,18126.0
2020-01-22 12:40:00,126.33,126.37,126.13,126.17,8303.0,104.2657,104.2987,104.1007,104.1337,8303.0
2020-01-22 12:50:00,126.15,126.37,126.13,126.34,15197.0,104.1172,104.2987,104.1007,104.274,15197.0
2020-01-22 13:00:00,126.34,126.57,126.34,126.37,16287.0,104.274,104.4638,104.274,104.2987,16287.0
2020-01-22 13:10:00,126.32,126.47,126.22,126.32,18395.0,104.2575,104.3813,104.1749,104.2575,18395.0
2020-01-22 13:20:00,126.33,126.41,126.15,126.19,14897.0,104.2657,104.3318,104.1172,104.1502,14897.0
2020-01-22 13:30:00,126.16,126.18,125.93,126.02,6549.0,104.1254,104.1419,103.9356,104.0099,6549.0
2020-01-22 13:40:00,126.03,126.2,125.96,126.05,21815.0,104.0181,104.1584,103.9603,104.0346,21815.0
2020-01-22 13:50:00,126.03,126.04,125.87,125.87,10409.0,104.0181,104.0264,103.8861,103.8861,10409.0
2020-01-22 14:00:00,125.82,126.0,125.82,125.92,6055.0,103.8448,103.9934,103.8448,103.9273,6055.0
2020-01-22 14:10:00,125.92,126.1,125.81,125.97,21067.0,103.9273,104.0759,103.8365,103.9686,21067.0
2020-01-22 14:20:00,126.02,126.07,125.94,125.99,4730.0,104.0099,104.0511,103.9438,103.9851,4730.0
2020-01-22 14:30:00,125.99,126.26,125.93,126.15,16906.0,103.9851,104.208,103.9356,104.1172,16906.0
2020-01-22 14:40:00,126.13,126.15,126.07,126.12,9114.0,104.1007,104.1172,104.0511,104.0924,9114.0
2020-01-22 14:50:00,126.08,126.44,126.08,126.44,17126.0,104.0594,104.3565,104.0594,104.3565,17126.0
2020-01-22 15:00:00,126.42,126.42,126.23,126.26,19885.0,104.34,104.34,104.1832,104.208,19885.0
2020-01-22 15:10:00,126.27,126.4,126.09,126.27,34714.0,104.2162,104.3235,104.0676,104.2162,34714.0
2020-01-22 15:20:00,126.27,126.4,126.22,126.32,41058.0,104.2162,104.3235,104.1749,104.2575,41058.0
2020-01-22 15:30:00,126.32,126.46,126.23,126.35,50078.0,104.2575,104.373,104.1832,104.2822,50078.0
2020-01-22 15:40:00,126.33,126.33,126.07,126.21,36384.0,104.2657,104.2657,104.0511,104.1667,36384.0
2020-01-22 15:50:00,126.21,126.48,126.15,126.28,116103.0,104.1667,104.3895,104.1172,104.2245,116103.0
2020-01-23 09:30:00,126.12,126.98,126.05,126.69,79598.0,104.0924,104.8022,104.0346,104.5629,79598.0
2020-01-23 09:40:00,126.73,127.15,126.73,126.99,24659.0,104.5959,104.9425,104.5959,104.8105,24659.0
2020-01-23 09:50:00,126.98,127.43,126.98,127.28,25803.0,104.8022,105.1736,104.8022,105.0498,25803.0
2020-01-23 10:00:00,127.28,127.33,127.04,127.13,23258.0,105.0498,105.0911,104.8517,104.926,23258.0
2020-01-23 10:10:00,127.13,127.42,127.12,127.35,13545.0,104.926,105.1654,104.9177,105.1076,13545.0
2020-01-23 10:20:00,127.34,127.4,127.29,127.35,22794.0,105.0993,105.1488,105.0581,105.1076,22794.0
2020-01-23 10:30:00,127.36,127.5,127.31,127.43,18747.0,105.1158,105.2314,105.0746,105.1736,18747.0
2020-01-23 10:40:00,127.4,127.52,127.34,127.34,14647.0,105.1488,105.2479,105.0993,105.0993,14647.0
2020-01-23 10:50:00,127.35,127.51,127.28,127.3,22051.0,105.1076,105.2396,105.0498,105.0663,22051.0
2020-01-23 11:00:00,127.26,127.29,127.14,127.18,9646.0,105.0333,105.0581,104.9343,104.9673,9646.0
2020-01-23 11:10:00,127.24,127.44,127.22,127.39,12909.0,105.0168,105.1819,105.0003,105.1406,12909.0
2020-01-23 11:20:00,127.38,127.44,127.31,127.34,9570.0,105.1323,105.1819,105.0746,105.0993,9570.0
2020-01-23 11:30:00,127.35,127.46,127.26,127.33,17445.0,105.1076,105.1984,105.0333,105.0911,17445.0
2020-01-23 11:40:00,127.31,127.4,127.2,127.32,17933.0,105.0746,105.1488,104.9838,105.0828,17933.0
2020-01-23 11:50:00,127.32,127.4,127.25,127.34,13519.0,105.0828,105.1488,105.025,105.0993,13519.0
2020-01-23 12:00:00,127.37,127.39,127.12,127.17,13394.0,105.1241,105.1406,104.9177,104.959,13394.0
2020-01-23 12:10:00,127.16,127.25,127.1,127.22,12306.0,104.9508,105.025,104.9012,105.0003,12306.0
2020-01-23 12:20:00,127.23,127.26,127.2,127.26,8255.0,105.0085,105.0333,104.9838,105.0333,8255.0
2020-01-23 12:30:00,127.26,127.37,127.12,127.16,22765.0,105.0333,105.1241,104.9177,104.9508,22765.0
2020-01-23 12:40:00,127.14,127.34,127.14,127.34,9364.0,104.9343,105.0993,104.9343,105.0993,9364.0
2020-01-23 12:50:00,127.35,127.35,127.09,127.09,11278.0,105.1076,105.1076,104.893,104.893,11278.0
2020-01-23 13:00:00,127.1,127.1,126.86,126.86,9345.0,104.9012,104.9012,104.7032,104.7032,9345.0
2020-01-23 13:10:00,126.88,126.95,126.83,126.94,6990.0,104.7197,104.7774,104.6784,104.7692,6990.0
2020-01-23 13:20:00,126.95,126.97,126.77,126.78,8814.0,104.7774,104.7939,104.6289,104.6371,8814.0
2020-01-23 13:30:00,126.79,126.81,126.7,126.71,8267.0,104.6454,104.6619,104.5711,104.5794,8267.0
2020-01-23 13:40:00,126.69,126.85,126.67,126.85,9989.0,104.5629,104.6949,104.5463,104.6949,9989.0
2020-01-23 13:50:00,126.84,126.88,126.81,126.84,8355.0,104.6867,104.7197,104.6619,104.6867,8355.0
2020-01-23 14:00:00,126.82,126.95,126.79,126.93,9434.0,104.6701,104.7774,104.6454,104.7609,9434.0
2020-01-23 14:10:00,126.95,126.98,126.83,126.97,12675.0,104.7774,104.8022,104.6784,104.7939,12675.0
2020-01-23 14:20:00,126.97,127.06,126.95,127.01,14337.0,104.7939,104.8682,104.7774,104.827,14337.0
2020-01-23 14:30:00,127.01,127.07,126.97,127.06,13187.0,104.827,104.8765,104.7939,104.8682,13187.0
2020-01-23 14:40:00,127.11,127.11,127.01,127.07,13173.0,104.9095,104.9095,104.827,104.8765,13173.0
2020-01-23 14:50:00,127.08,127.1,126.96,127.1,13042.0,104.8847,104.9012,104.7857,104.9012,13042.0
2020-01-23 15:00:00,127.12,127.16,127.02,127.16,11117.0,104.9177,104.9508,104.8352,104.9508,11117.0
2020-01-23 15:10:00,127.15,127.18,127.03,127.05,15605.0,104.9425,104.9673,104.8435,104.86,15605.0
2020-01-23 15:20:00,127.06,127.18,127.05,127.17,25213.0,104.8682,104.9673,104.86,104.959,25213.0
2020-01-23 15:30:00,127.16,127.24,127.13,127.22,27361.0,104.9508,105.0168,104.926,105.0003,27361.0
2020-01-23 15:40:00,127.22,127.31,127.19,127.31,27484.0,105.0003,105.0746,104.9755,105.0746,27484.0
2020-01-23 15:50:00,127.28,127.28,127.07,127.1,115485.0,105.0498,105.0498,104.8765,104.9012,115485.0
2020-01-24 09:30:00,127.44,127.64,127.38,127.51,37443.0,105.1819,105.3469,105.1323,105.2396,37443.0
2020-01-24 09:40:00,127.5,127.93,127.41,127.93,11431.0,105.2314,105.5863,105.1571,105.5863,11431.0
2020-01-24 09:50:00,128.0,128.33,127.98,128.31,41991.0,105.6441,105.9164,105.6275,105.8999,41991.0
2020-01-24 10:00:00,128.32,128.73,128.24,128.7,43664.0,105.9082,106.2466,105.8421,106.2218,43664.0
2020-01-24 10:10:00,128.7,129.16,128.62,128.8,63905.0,106.2218,106.6015,106.1558,106.3043,63905.0
2020-01-24 10:20:00,128.8,128.8,128.39,128.42,44564.0,106.3043,106.3043,105.9659,105.9907,44564.0
2020-01-24 10:30:00,128.46,128.48,128.2,128.4,26518.0,106.0237,106.0402,105.8091,105.9742,26518.0
2020-01-24 10:40:00,128.38,128.41,128.17,128.17,15167.0,105.9577,105.9824,105.7844,105.7844,15167.0
2020-01-24 10:50:00,128.21,128.21,127.86,128.0,21148.0,105.8174,105.8174,105.5285,105.6441,21148.0
2020-01-24 11:00:00,128.02,128.17,127.99,128.02,33537.0,105.6606,105.7844,105.6358,105.6606,33537.0
2020-01-24 11:10:00,128.03,128.08,127.88,127.93,44726.0,105.6688,105.7101,105.545,105.5863,44726.0
2020-01-24 11:20:00,127.92,128.06,127.86,127.96,16692.0,105.578,105.6936,105.5285,105.611,16692.0
2020-01-24 11:30:00,127.97,128.05,127.78,127.79,8826.0,105.6193,105.6853,105.4625,105.4707,8826.0
2020-01-24 11:40:00,127.77,127.8,127.58,127.72,9592.0,105.4542,105.479,105.2974,105.413,9592.0
2020-01-24 11:50:00,127.71,127.72,127.48,127.48,62365.0,105.4047,105.413,105.2149,105.2149,62365.0
2020-01-24 12:00:00,127.49,127.53,127.33,127.39,10086.0,105.2231,105.2561,105.0911,105.1406,10086.0
2020-01-24 12:10:00,127.37,127.39,126.97,127.01,12307.0,105.1241,105.1406,104.7939,104.827,12307.0
2020-01-24 12:20:00,127.0,127.32,127.0,127.32,15646.0,104.8187,105.0828,104.8187,105.0828,15646.0
2020-01-24 12:30:00,127.31,127.52,127.26,127.45,25197.0,105.0746,105.2479,105.0333,105.1901,25197.0
2020-01-24 12:40:00,127.47,127.68,127.45,127.65,19308.0,105.2066,105.3799,105.1901,105.3552,19308.0
2020-01-24 12:50:00,127.63,127.98,127.63,127.91,17424.0,105.3387,105.6275,105.3387,105.5698,17424.0
2020-01-24 13:00:00,127.94,127.95,127.72,127.84,26925.0,105.5945,105.6028,105.413,105.512,26925.0
2020-01-24 13:10:00,127.83,127.84,127.57,127.62,16534.0,105.5037,105.512,105.2892,105.3304,16534.0
2020-01-24 13:20:00,127.6,127.68,127.53,127.64,10506.0,105.3139,105.3799,105.2561,105.3469,10506.0
2020-01-24 13:30:00,127.64,127.77,127.62,127.77,13305.0,105.3469,105.4542,105.3304,105.4542,13305.0
2020-01-24 13:40:00,127.73,127.73,127.56,127.56,12452.0,105.4212,105.4212,105.2809,105.2809,12452.0
2020-01-24 13:50:00,127.57,127.76,127.55,127.75,14096.0,105.2892,105.446,105.2726,105.4377,14096.0
2020-01-24 14:00:00,127.73,127.81,127.67,127.8,22438.0,105.4212,105.4872,105.3717,105.479,22438.0
2020-01-24 14:10:00,127.76,127.79,127.54,127.63,9064.0,105.446,105.4707,105.2644,105.3387,9064.0
2020-01-24 14:20:00,127.63,127.63,127.39,127.39,20615.0,105.3387,105.3387,105.1406,105.1406,20615.0
2020-01-24 14:30:00,127.38,127.59,127.37,127.56,14692.0,105.1323,105.3057,105.1241,105.2809,14692.0
2020-01-24 14:40:00,127.57,127.7,127.49,127.7,12429.0,105.2892,105.3964,105.2231,105.3964,12429.0
2020-01-24 14:50:00,127.71,127.87,127.69,127.87,10308.0,105.4047,105.5368,105.3882,105.5368,10308.0
2020-01-24 15:00:00,127.87,128.04,127.84,128.03,13157.0,105.5368,105.6771,105.512,105.6688,13157.0
2020-01-24 15:10:00,128.04,128.18,127.97,128.16,13677.0,105.6771,105.7926,105.6193,105.7761,13677.0
2020-01-24 15:20:00,128.14,128.22,128.0,128.08,21234.0,105.7596,105.8256,105.6441,105.7101,21234.0
2020-01-24 15:30:00,128.08,128.09,127.85,127.91,41112.0,105.7101,105.7183,105.5202,105.5698,41112.0
2020-01-24 15:40:00,127.93,128.08,127.87,128.02,42838.0,105.5863,105.7101,105.5368,105.6606,42838.0
2020-01-24 15:50:00,128.0,128.35,127.92,128.25,102757.0,105.6441,105.9329,105.578,105.8504,102757.0
2020-01-27 09:30:00,127.52,128.44,127.52,127.88,57861.0,105.2479,106.0072,105.2479,105.545,57861.0
2020-01-27 09:40:00,127.82,128.12,127.78,127.92,38099.0,105.4955,105.7431,105.4625,105.578,38099.0
2020-01-27 09:50:00,127.84,128.07,127.79,127.86,25389.0,105.512,105.7018,105.4707,105.5285,25389.0
2020-01-27 10:00:00,127.87,127.97,127.66,127.9,58352.0,105.5368,105.6193,105.3634,105.5615,58352.0
2020-01-27 10:10:00,127.92,127.96,127.59,127.72,41636.0,105.578,105.611,105.3057,105.413,41636.0
2020-01-27 10:20:00,127.67,127.78,127.52,127.7,21408.0,105.3717,105.4625,105.2479,105.3964,21408.0
2020-01-27 10:30:00,127.73,127.91,127.63,127.85,21639.0,105.4212,105.5698,105.3387,105.5202,21639.0
2020-01-27 10:40:00,127.85,128.06,127.84,128.04,12638.0,105.5202,105.6936,105.512,105.6771,12638.0
2020-01-27 10:50:00,128.1,128.28,128.08,128.25,22299.0,105.7266,105.8751,105.7101,105.8504,22299.0
2020-01-27 11:00:00,128.23,128.57,128.21,128.22,19665.0,105.8339,106.1145,105.8174,105.8256,19665.0
2020-01-27 11:10:00,128.17,128.25,128.05,128.1,9199.0,105.7844,105.8504,105.6853,105.7266,9199.0
2020-01-27 11:20:00,128.09,128.31,128.08,128.2,14188.0,105.7183,105.8999,105.7101,105.8091,14188.0
2020-01-27 11:30:00,128.19,128.38,128.12,128.29,13487.0,105.8009,105.9577,105.7431,105.8834,13487.0
2020-01-27 11:40:00,128.29,128.44,128.27,128.41,9788.0,105.8834,106.0072,105.8669,105.9824,9788.0
2020-01-27 11:50:00,128.4,128.51,128.38,128.47,13133.0,105.9742,106.065,105.9577,106.032,13133.0
2020-01-27 12:00:00,128.43,128.43,128.23,128.28,10459.0,105.9989,105.9989,105.8339,105.8751,10459.0
2020-01-27 12:10:00,128.3,128.38,128.29,128.34,11097.0,105.8917,105.9577,105.8834,105.9247,11097.0
2020-01-27 12:20:00,128.37,128.49,128.37,128.47,10583.0,105.9494,106.0485,105.9494,106.032,10583.0
2020-01-27 12:30:00,128.49,128.65,128.48,128.58,18942.0,106.0485,106.1805,106.0402,106.1228,18942.0
2020-01-27 12:40:00,128.58,128.69,128.56,128.6,11276.0,106.1228,106.2135,106.1062,106.1393,11276.0
2020-01-27 12:50:00,128.62,128.63,128.47,128.53,13008.0,106.1558,106.164,106.032,106.0815,13008.0
2020-01-27 13:00:00,128.52,128.59,128.47,128.55,12939.0,106.0732,106.131,106.032,106.098,12939.0
2020-01-27 13:10:00,128.55,128.68,128.53,128.63,8258.0,106.098,106.2053,106.0815,106.164,8258.0
2020-01-27 13:20:00,128.65,128.69,128.59,128.69,10747.0,106.1805,106.2135,106.131,106.2135,10747.0
2020-01-27 13:30:00,128.67,128.69,128.58,128.65,12823.0,106.197,106.2135,106.1228,106.1805,12823.0
2020-01-27 13:40:00,128.65,128.77,128.64,128.7,17853.0,106.1805,106.2796,106.1723,106.2218,17853.0
2020-01-27 13:50:00,128.69,128.74,128.65,128.72,18819.0,106.2135,106.2548,106.1805,106.2383,18819.0
2020-01-27 14:00:00,128.75,128.96,128.68,128.96,21060.0,106.2631,106.4364,106.2053,106.4364,21060.0
2020-01-27 14:10:00,128.94,128.95,128.83,128.88,9416.0,106.4199,106.4281,106.3291,106.3704,9416.0
2020-01-27 14:20:00,128.86,128.96,128.77,128.96,36954.0,106.3538,106.4364,106.2796,106.4364,36954.0
2020-01-27 14:30:00,128.96,129.05,128.89,129.02,26692.0,106.4364,106.5107,106.3786,106.4859,26692.0
2020-01-27 14:40:00,129.02,129.06,128.95,129.01,23981.0,106.4859,106.5189,106.4281,106.4776,23981.0
2020-01-27 14:50:00,128.98,129.33,128.98,129.31,36968.0,106.4529,106.7418,106.4529,106.7253,36968.0
2020-01-27 15:00:00,129.29,129.47,129.27,129.3,27609.0,106.7087,106.8573,106.6922,106.717,27609.0
2020-01-27 15:10:00,129.28,129.28,129.01,129.14,28469.0,106.7005,106.7005,106.4776,106.5849,28469.0
2020-01-27 15:20:00,129.13,129.26,129.08,129.17,22350.0,106.5767,106.684,106.5354,106.6097,22350.0
2020-01-27 15:30:00,129.16,129.17,128.95,129.04,29061.0,106.6015,106.6097,106.4281,106.5024,29061.0
2020-01-27 15:40:00,129.03,129.15,128.96,129.01,26268.0,106.4942,106.5932,106.4364,106.4776,26268.0
2020-01-27 15:50:00,129.0,129.16,128.91,129.0,119567.0,106.4694,106.6015,106.3951,106.4694,119567.0
2020-01-28 09:30:00,129.13,129.82,129.13,129.47,55740.0,106.5767,107.1462,106.5767,106.8573,55740.0
2020-01-28 09:40:00,129.52,129.95,129.52,129.94,24769.0,106.8986,107.2535,106.8986,107.2452,24769.0
2020-01-28 09:50:00,129.97,129.97,129.6,129.8,25852.0,107.27,107.27,106.9646,107.1297,25852.0
2020-01-28 10:00:00,129.85,130.09,129.81,130.07,35299.0,107.1709,107.369,107.1379,107.3525,35299.0
2020-01-28 10:10:00,130.07,130.14,129.93,130.04,19258.0,107.3525,107.4103,107.237,107.3278,19258.0
2020-01-28 10:20:00,130.01,130.21,129.97,130.11,29987.0,107.303,107.4681,107.27,107.3855,29987.0
2020-01-28 10:30:00,130.11,130.12,129.65,129.67,13585.0,107.3855,107.3938,107.0059,107.0224,13585.0
2020-01-28 10:40:00,129.69,129.74,129.38,129.5,25032.0,107.0389,107.0801,106.783,106.8821,25032.0
2020-01-28 10:50:00,129.5,129.79,129.49,129.69,13314.0,106.8821,107.1214,106.8738,107.0389,13314.0
2020-01-28 11:00:00,129.71,129.92,129.61,129.92,11268.0,107.0554,107.2287,106.9729,107.2287,11268.0
2020-01-28 11:10:00,129.91,130.0,129.75,129.75,11051.0,107.2205,107.2947,107.0884,107.0884,11051.0
2020-01-28 11:20:00,129.76,129.83,129.69,129.7,12514.0,107.0967,107.1544,107.0389,107.0471,12514.0
2020-01-28 11:30:00,129.7,129.84,129.68,129.78,8537.0,107.0471,107.1627,107.0306,107.1132,8537.0
2020-01-28 11:40:00,129.78,129.8,129.63,129.69,9481.0,107.1132,107.1297,106.9894,107.0389,9481.0
2020-01-28 11:50:00,129.67,129.74,129.56,129.62,9573.0,107.0224,107.0801,106.9316,106.9811,9573.0
2020-01-28 12:00:00,129.62,129.65,129.49,129.53,7989.0,106.9811,107.0059,106.8738,106.9068,7989.0
2020-01-28 12:10:00,129.53,129.73,129.49,129.73,7653.0,106.9068,107.0719,106.8738,107.0719,7653.0
2020-01-28 12:20:00,129.76,129.82,129.69,129.81,11708.0,107.0967,107.1462,107.0389,107.1379,11708.0
2020-01-28 12:30:00,129.81,129.82,129.72,129.74,6378.0,107.1379,107.1462,107.0636,107.0801,6378.0
2020-01-28 12:40:00,129.72,129.87,129.7,129.87,5839.0,107.0636,107.1874,107.0471,107.1874,5839.0
2020-01-28 12:50:00,129.87,129.93,129.82,129.91,6802.0,107.1874,107.237,107.1462,107.2205,6802.0
2020-01-28 13:00:00,129.92,129.92,129.79,129.82,12311.0,107.2287,107.2287,107.1214,107.1462,12311.0
2020-01-28 13:10:00,129.82,130.06,129.81,130.06,20501.0,107.1462,107.3443,107.1379,107.3443,20501.0
2020-01-28 13:20:00,130.06,130.14,129.97,129.99,12775.0,107.3443,107.4103,107.27,107.2865,12775.0
2020-01-28 13:30:00,130.01,130.06,129.92,129.97,12308.0,107.303,107.3443,107.2287,107.27,12308.0
2020-01-28 13:40:00,129.98,130.19,129.98,130.16,11029.0,107.2782,107.4516,107.2782,107.4268,11029.0
2020-01-28 13:50:00,130.18,130.19,130.12,130.16,21916.0,107.4433,107.4516,107.3938,107.4268,21916.0
2020-01-28 14:00:00,130.15,130.23,130.15,130.2,9522.0,107.4185,107.4846,107.4185,107.4598,9522.0
2020-01-28 14:10:00,130.22,130.31,130.16,130.19,18584.0,107.4763,107.5506,107.4268,107.4516,18584.0
2020-01-28 14:20:00,130.18,130.2,130.02,130.07,27267.0,107.4433,107.4598,107.3112,107.3525,27267.0
2020-01-28 14:30:00,130.07,130.14,130.02,130.03,47231.0,107.3525,107.4103,107.3112,107.3195,47231.0
2020-01-28 14:40:00,130.03,130.05,129.96,129.96,17661.0,107.3195,107.336,107.2617,107.2617,17661.0
2020-01-28 14:50:00,129.96,129.99,129.83,129.89,21631.0,107.2617,107.2865,107.1544,107.204,21631.0
2020-01-28 15:00:00,129.9,130.01,129.82,129.98,24208.0,107.2122,107.303,107.1462,107.2782,24208.0
2020-01-28 15:10:00,129.99,130.04,129.94,130.03,22554.0,107.2865,107.3278,107.2452,107.3195,22554.0
2020-01-28 15:20:00,130.05,130.08,129.98,130.08,29265.0,107.336,107.3608,107.2782,107.3608,29265.0
2020-01-28 15:30:00,130.06,130.12,129.79,129.93,85036.0,107.3443,107.3938,107.1214,107.237,85036.0
2020-01-28 15:40:00,129.93,129.96,129.77,129.93,75573.0,107.237,107.2617,107.1049,107.237,75573.0
2020-01-28 15:50:00,129.92,129.99,129.84,129.85,290904.0,107.2287,107.2865,107.1627,107.1709,290904.0
2020-01-29 09:30:00,130.22,130.44,129.99,130.05,47960.0,107.4763,107.6579,107.2865,107.336,47960.0
2020-01-29 09:40:00,130.09,130.26,129.72,129.93,20562.0,107.369,107.5093,107.0636,107.237,20562.0
2020-01-29 09:50:00,129.93,130.24,129.72,129.84,196453.0,107.237,107.4928,107.0636,107.1627,196453.0
2020-01-29 10:00:00,129.81,129.88,129.17,129.49,27124.0,107.1379,107.1957,106.6097,106.8738,27124.0
2020-01-29 10:10:00,129.46,129.52,129.34,129.43,8003.0,106.8491,106.8986,106.75,106.8243,8003.0
2020-01-29 10:20:00,129.29,129.29,128.92,129.04,12346.0,106.7087,106.7087,106.4034,106.5024,12346.0
2020-01-29 10:30:00,129.04,129.12,128.73,128.77,20086.0,106.5024,106.5684,106.2466,106.2796,20086.0
2020-01-29 10:40:00,128.75,128.86,128.55,128.75,10941.0,106.2631,106.3538,106.098,106.2631,10941.0
2020-01-29 10:50:00,128.77,129.18,128.77,129.08,21949.0,106.2796,106.618,106.2796,106.5354,21949.0
2020-01-29 11:00:00,129.04,129.04,128.72,128.77,28708.0,106.5024,106.5024,106.2383,106.2796,28708.0
2020-01-29 11:10:00,128.79,128.8,128.55,128.72,8771.0,106.2961,106.3043,106.098,106.2383,8771.0
2020-01-29 11:20:00,128.78,128.83,128.62,128.63,20452.0,106.2878,106.3291,106.1558,106.164,20452.0
2020-01-29 11:30:00,128.65,128.79,128.63,128.74,12893.0,106.1805,106.2961,106.164,106.2548,12893.0
2020-01-29 11:40:00,128.72,128.77,128.69,128.74,7415.0,106.2383,106.2796,106.2135,106.2548,7415.0
2020-01-29 11:50:00,128.79,128.84,128.65,128.84,9368.0,106.2961,106.3373,106.1805,106.3373,9368.0
2020-01-29 12:00:00,128.83,128.87,128.77,128.86,7927.0,106.3291,106.3621,106.2796,106.3538,7927.0
2020-01-29 12:10:00,128.86,128.9,128.8,128.81,13080.0,106.3538,106.3869,106.3043,106.3126,13080.0
2020-01-29 12:20:00,128.81,128.83,128.74,128.75,4037.0,106.3126,106.3291,106.2548,106.2631,4037.0
2020-01-29 12:30:00,128.75,128.82,128.64,128.69,9572.0,106.2631,106.3208,106.1723,106.2135,9572.0
2020-01-29 12:40:00,128.69,128.69,128.23,128.35,14153.0,106.2135,106.2135,105.8339,105.9329,14153.0
2020-01-29 12:50:00,128.36,128.38,128.15,128.22,12094.0,105.9412,105.9577,105.7679,105.8256,12094.0
2020-01-29 13:00:00,128.23,128.34,128.18,128.18,23296.0,105.8339,105.9247,105.7926,105.7926,23296.0
2020-01-29 13:10:00,128.18,128.28,128.01,128.21,11517.0,105.7926,105.8751,105.6523,105.8174,11517.0
2020-01-29 13:20:00,128.16,128.5,128.16,128.47,27774.0,105.7761,106.0567,105.7761,106.032,27774.0
2020-01-29 13:30:00,128.44,128.57,128.39,128.44,21795.0,106.0072,106.1145,105.9659,106.0072,21795.0
2020-01-29 13:40:00,128.47,128.47,128.33,128.34,5797.0,106.032,106.032,105.9164,105.9247,5797.0
2020-01-29 13:50:00,128.34,128.42,128.21,128.21,6629.0,105.9247,105.9907,105.8174,105.8174,6629.0
2020-01-29 14:00:00,128.35,128.56,128.32,128.44,11975.0,105.9329,106.1062,105.9082,106.0072,11975.0
2020-01-29 14:10:00,128.4,128.4,128.24,128.27,8683.0,105.9742,105.9742,105.8421,105.8669,8683.0
2020-01-29 14:20:00,128.27,128.3,127.68,127.89,64656.0,105.8669,105.8917,105.3799,105.5533,64656.0
2020-01-29 14:30:00,127.89,128.13,127.89,127.99,14798.0,105.5533,105.7513,105.5533,105.6358,14798.0
2020-01-29 14:40:00,127.98,128.01,127.89,127.9,10568.0,105.6275,105.6523,105.5533,105.5615,10568.0
2020-01-29 14:50:00,127.92,127.99,127.85,127.93,24634.0,105.578,105.6358,105.5202,105.5863,24634.0
2020-01-29 15:00:00,127.94,128.05,127.9,127.96,27633.0,105.5945,105.6853,105.5615,105.611,27633.0
2020-01-29 15:10:00,127.95,128.05,127.9,128.04,32507.0,105.6028,105.6853,105.5615,105.6771,32507.0
2020-01-29 15:20:00,128.04,128.05,127.74,127.84,39687.0,105.6771,105.6853,105.4295,105.512,39687.0
2020-01-29 15:30:00,127.84,127.85,127.61,127.68,45538.0,105.512,105.5202,105.3222,105.3799,45538.0
2020-01-29 15:40:00,127.68,127.8,127.64,127.75,56721.0,105.3799,105.479,105.3469,105.4377,56721.0
2020-01-29 15:50:00,127.77,127.82,127.5,127.64,154164.0,105.4542,105.4955,105.2314,105.3469,154164.0
2020-01-30 09:30:00,127.21,127.88,127.0,127.76,60590.0,104.992,105.545,104.8187,105.446,60590.0
2020-01-30 09:40:00,127.78,128.3,127.78,127.84,27524.0,105.4625,105.8917,105.4625,105.512,27524.0
2020-01-30 09:50:00,127.92,128.06,127.43,127.45,39618.0,105.578,105.6936,105.1736,105.1901,39618.0
2020-01-30 10:00:00,127.45,127.77,127.38,127.6,20931.0,105.1901,105.4542,105.1323,105.3139,20931.0
2020-01-30 10:10:00,127.6,127.68,127.41,127.42,17619.0,105.3139,105.3799,105.1571,105.1654,17619.0
2020-01-30 10:20:00,127.44,127.5,127.2,127.34,29142.0,105.1819,105.2314,104.9838,105.0993,29142.0
2020-01-30 10:30:00,127.34,127.51,127.19,127.19,11507.0,105.0993,105.2396,104.9755,104.9755,11507.0
2020-01-30 10:40:00,127.21,127.23,127.04,127.15,27920.0,104.992,105.0085,104.8517,104.9425,27920.0
2020-01-30 10:50:00,127.15,127.27,126.73,126.73,33010.0,104.9425,105.0415,104.5959,104.5959,33010.0
2020-01-30 11:00:00,126.74,127.04,126.72,126.82,26138.0,104.6041,104.8517,104.5876,104.6701,26138.0
2020-01-30 11:10:00,126.82,127.07,126.81,126.94,8904.0,104.6701,104.8765,104.6619,104.7692,8904.0
2020-01-30 11:20:00,126.95,127.03,126.84,126.93,15981.0,104.7774,104.8435,104.6867,104.7609,15981.0
2020-01-30 11:30:00,126.91,127.15,126.86,127.0,12629.0,104.7444,104.9425,104.7032,104.8187,12629.0
2020-01-30 11:40:00,127.04,127.23,127.04,127.17,13738.0,104.8517,105.0085,104.8517,104.959,13738.0
2020-01-30 11:50:00,127.17,127.21,127.04,127.04,8483.0,104.959,104.992,104.8517,104.8517,8483.0
2020-01-30 12:00:00,127.03,127.13,127.0,127.03,10116.0,104.8435,104.926,104.8187,104.8435,10116.0
2020-01-30 12:10:00,127.01,127.06,126.95,126.95,6948.0,104.827,104.8682,104.7774,104.7774,6948.0
2020-01-30 12:20:00,126.96,127.08,126.77,126.8,27254.0,104.7857,104.8847,104.6289,104.6536,27254.0
2020-01-30 12:30:00,126.82,126.92,126.74,126.75,9235.0,104.6701,104.7527,104.6041,104.6124,9235.0
2020-01-30 12:40:00,126.76,126.77,126.51,126.59,9678.0,104.6206,104.6289,104.4143,104.4803,9678.0
2020-01-30 12:50:00,126.6,126.7,126.56,126.67,6613.0,104.4886,104.5711,104.4556,104.5463,6613.0
2020-01-30 13:00:00,126.67,126.72,126.58,126.63,5400.0,104.5463,104.5876,104.4721,104.5133,5400.0
2020-01-30 13:10:00,126.68,126.76,126.63,126.63,6721.0,104.5546,104.6206,104.5133,104.5133,6721.0
2020-01-30 13:20:00,126.65,126.8,126.65,126.79,20101.0,104.5298,104.6536,104.5298,104.6454,20101.0
2020-01-30 13:30:00,126.81,126.89,126.73,126.84,6520.0,104.6619,104.7279,104.5959,104.6867,6520.0
2020-01-30 13:40:00,126.84,126.87,126.59,126.62,7487.0,104.6867,104.7114,104.4803,104.5051,7487.0
2020-01-30 13:50:00,126.62,126.65,126.46,126.5,26948.0,104.5051,104.5298,104.373,104.406,26948.0
2020-01-30 14:00:00,126.51,126.55,126.38,126.4,31607.0,104.4143,104.4473,104.307,104.3235,31607.0
2020-01-30 14:10:00,126.39,126.42,126.28,126.35,20780.0,104.3152,104.34,104.2245,104.2822,20780.0
2020-01-30 14:20:00,126.36,126.43,126.23,126.26,15675.0,104.2905,104.3483,104.1832,104.208,15675.0
2020-01-30 14:30:00,126.26,126.29,126.12,126.19,16418.0,104.208,104.2327,104.0924,104.1502,16418.0
2020-01-30 14:40:00,126.21,126.44,126.1,126.28,19018.0,104.1667,104.3565,104.0759,104.2245,19018.0
2020-01-30 14:50:00,126.32,126.36,126.19,126.29,19708.0,104.2575,104.2905,104.1502,104.2327,19708.0
2020-01-30 15:00:00,126.3,126.46,126.19,126.2,23103.0,104.241,104.373,104.1502,104.1584,23103.0
2020-01-30 15:10:00,126.2,126.2,126.01,126.13,16014.0,104.1584,104.1584,104.0016,104.1007,16014.0
2020-01-30 15:20:00,126.12,126.12,125.74,125.78,42856.0,104.0924,104.0924,103.7788,103.8118,42856.0
2020-01-30 15:30:00,125.8,125.97,125.71,125.8,44563.0,103.8283,103.9686,103.754,103.8283,44563.0
2020-01-30 15:40:00,125.8,125.82,125.62,125.63,66490.0,103.8283,103.8448,103.6797,103.688,66490.0
2020-01-30 15:50:00,125.63,125.78,125.51,125.77,196878.0,103.688,103.8118,103.5889,103.8035,196878.0
2020-01-31 09:30:00,125.61,126.14,125.18,125.22,44251.0,103.6715,104.1089,103.3166,103.3496,44251.0
2020-01-31 09:40:00,125.27,125.34,124.71,125.13,42018.0,103.3909,103.4486,102.9287,103.2753,42018.0
2020-01-31 09:50:00,125.14,125.61,124.94,125.48,33256.0,103.2836,103.6715,103.1185,103.5642,33256.0
2020-01-31 10:00:00,125.69,125.69,125.02,125.08,21502.0,103.7375,103.7375,103.1845,103.234,21502.0
2020-01-31 10:10:00,125.03,125.31,125.03,125.21,21970.0,103.1928,103.4239,103.1928,103.3413,21970.0
2020-01-31 10:20:00,125.16,125.27,125.07,125.15,27173.0,103.3001,103.3909,103.2258,103.2918,27173.0
2020-01-31 10:30:00,125.19,125.31,125.08,125.2,21274.0,103.3248,103.4239,103.234,103.3331,21274.0
2020-01-31 10:40:00,125.19,125.22,124.99,125.08,19101.0,103.3248,103.3496,103.1598,103.234,19101.0
2020-01-31 10:50:00,125.04,125.11,124.95,124.98,27763.0,103.201,103.2588,103.1268,103.1515,27763.0
2020-01-31 11:00:00,125.0,125.01,124.72,124.79,22899.0,103.168,103.1763,102.9369,102.9947,22899.0
2020-01-31 11:10:00,124.77,124.87,124.4,124.63,19442.0,102.9782,103.0607,102.6728,102.8626,19442.0
2020-01-31 11:20:00,124.62,124.68,124.25,124.25,12424.0,102.8544,102.9039,102.549,102.549,12424.0
2020-01-31 11:30:00,124.24,124.56,124.24,124.35,13051.0,102.5408,102.8049,102.5408,102.6315,13051.0
2020-01-31 11:40:00,124.36,124.61,124.34,124.57,11608.0,102.6398,102.8461,102.6233,102.8131,11608.0
2020-01-31 11:50:00,124.54,124.65,124.54,124.62,5884.0,102.7884,102.8791,102.7884,102.8544,5884.0
2020-01-31 12:00:00,124.63,124.77,124.58,124.67,23454.0,102.8626,102.9782,102.8214,102.8957,23454.0
2020-01-31 12:10:00,124.68,124.75,124.43,124.45,11905.0,102.9039,102.9617,102.6976,102.7141,11905.0
2020-01-31 12:20:00,124.48,124.68,124.48,124.63,17902.0,102.7388,102.9039,102.7388,102.8626,17902.0
2020-01-31 12:30:00,124.63,124.65,124.28,124.4,18100.0,102.8626,102.8791,102.5738,102.6728,18100.0
2020-01-31 12:40:00,124.37,124.39,124.27,124.34,14861.0,102.6481,102.6646,102.5655,102.6233,14861.0
2020-01-31 12:50:00,124.29,124.46,124.13,124.35,12025.0,102.582,102.7223,102.45,102.6315,12025.0
2020-01-31 13:00:00,124.36,124.42,124.07,124.07,12369.0,102.6398,102.6893,102.4004,102.4004,12369.0
2020-01-31 13:10:00,124.07,124.08,123.73,123.77,25532.0,102.4004,102.4087,102.1198,102.1528,25532.0
2020-01-31 13:20:00,123.76,123.88,123.65,123.71,15897.0,102.1446,102.2436,102.0538,102.1033,15897.0
2020-01-31 13:30:00,123.68,123.74,123.54,123.55,29379.0,102.0786,102.1281,101.963,101.9713,29379.0
2020-01-31 13:40:00,123.56,123.65,123.47,123.64,20598.0,101.9795,102.0538,101.9052,102.0456,20598.0
2020-01-31 13:50:00,123.64,123.86,123.6,123.82,17912.0,102.0456,102.2271,102.0125,102.1941,17912.0
2020-01-31 14:00:00,123.79,124.07,123.79,123.79,14567.0,102.1694,102.4004,102.1694,102.1694,14567.0
2020-01-31 14:10:00,123.81,123.86,123.7,123.78,15856.0,102.1859,102.2271,102.0951,102.1611,15856.0
2020-01-31 14:20:00,123.8,123.8,123.43,123.65,21990.0,102.1776,102.1776,101.8722,102.0538,21990.0
2020-01-31 14:30:00,123.62,123.85,123.58,123.71,14759.0,102.029,102.2189,101.996,102.1033,14759.0
2020-01-31 14:40:00,123.71,123.73,123.59,123.6,12196.0,102.1033,102.1198,102.0043,102.0125,12196.0
2020-01-31 14:50:00,123.6,123.68,123.49,123.59,19261.0,102.0125,102.0786,101.9217,102.0043,19261.0
2020-01-31 15:00:00,123.59,123.67,123.33,123.34,16207.0,102.0043,102.0703,101.7897,101.7979,16207.0
2020-01-31 15:10:00,123.34,123.35,123.14,123.22,24461.0,101.7979,101.8062,101.6329,101.6989,24461.0
2020-01-31 15:20:00,123.24,123.24,122.95,122.95,29143.0,101.7154,101.7154,101.4761,101.4761,29143.0
2020-01-31 15:30:00,122.93,122.96,122.59,122.59,55089.0,101.4596,101.4843,101.1789,101.1789,55089.0
2020-01-31 15:40:00,122.6,122.8,122.4,122.66,84441.0,101.1872,101.3523,101.0221,101.2367,84441.0
2020-01-31 15:50:00,122.6,122.96,122.58,122.92,239652.0,101.1872,101.4843,101.1707,101.4513,239652.0
2020-02-03 09:30:00,123.37,123.71,122.72,122.86,42372.0,101.8227,102.1033,101.2862,101.4018,42372.0
2020-02-03 09:40:00,122.92,123.45,122.9,123.16,18495.0,101.4513,101.8887,101.4348,101.6494,18495.0
2020-02-03 09:50:00,123.22,123.85,123.22,123.66,12843.0,101.6989,102.2189,101.6989,102.0621,12843.0
2020-02-03 10:00:00,123.71,123.97,123.57,123.97,17241.0,102.1033,102.3179,101.9878,102.3179,17241.0
2020-02-03 10:10:00,124.03,124.38,123.88,124.34,15056.0,102.3674,102.6563,102.2436,102.6233,15056.0
2020-02-03 10:20:00,124.29,124.45,124.14,124.38,17265.0,102.582,102.7141,102.4582,102.6563,17265.0
2020-02-03 10:30:00,124.41,124.51,124.08,124.17,87306.0,102.6811,102.7636,102.4087,102.483,87306.0
2020-02-03 10:40:00,124.17,124.26,123.81,123.81,23782.0,102.483,102.5573,102.1859,102.1859,23782.0
2020-02-03 10:50:00,123.81,123.91,123.78,123.91,10241.0,102.1859,102.2684,102.1611,102.2684,10241.0
2020-02-03 11:00:00,123.95,124.03,123.79,123.79,12718.0,102.3014,102.3674,102.1694,102.1694,12718.0
2020-02-03 11:10:00,123.82,123.83,123.39,123.52,14396.0,102.1941,102.2024,101.8392,101.9465,14396.0
2020-02-03 11:20:00,123.54,123.68,123.45,123.57,12868.0,101.963,102.0786,101.8887,101.9878,12868.0
2020-02-03 11:30:00,123.6,123.7,123.51,123.58,8799.0,102.0125,102.0951,101.9383,101.996,8799.0
2020-02-03 11:40:00,123.58,123.59,123.2,123.3,13128.0,101.996,102.0043,101.6824,101.7649,13128.0
2020-02-03 11:50:00,123.27,123.4,123.21,123.28,11224.0,101.7402,101.8475,101.6907,101.7484,11224.0
2020-02-03 12:00:00,123.29,123.44,123.22,123.36,16805.0,101.7567,101.8805,101.6989,101.8145,16805.0
2020-02-03 12:10:00,123.36,123.38,123.23,123.28,13762.0,101.8145,101.831,101.7072,101.7484,13762.0
2020-02-03 12:20:00,123.28,123.43,123.24,123.37,12936.0,101.7484,101.8722,101.7154,101.8227,12936.0
2020-02-03 12:30:00,123.37,123.51,123.23,123.34,14053.0,101.8227,101.9383,101.7072,101.7979,14053.0
2020-02-03 12:40:00,123.39,123.82,123.39,123.65,46877.0,101.8392,102.1941,101.8392,102.0538,46877.0
2020-02-03 12:50:00,123.62,124.07,123.54,123.92,13545.0,102.029,102.4004,101.963,102.2766,13545.0
2020-02-03 13:00:00,123.92,123.98,123.87,123.94,11216.0,102.2766,102.3262,102.2354,102.2932,11216.0
2020-02-03 13:10:00,123.95,124.0,123.73,123.79,13349.0,102.3014,102.3427,102.1198,102.1694,13349.0
2020-02-03 13:20:00,123.83,123.86,123.59,123.59,15157.0,102.2024,102.2271,102.0043,102.0043,15157.0
2020-02-03 13:30:00,123.58,123.69,123.4,123.56,12883.0,101.996,102.0868,101.8475,101.9795,12883.0
2020-02-03 13:40:00,123.57,123.65,123.51,123.6,13988.0,101.9878,102.0538,101.9383,102.0125,13988.0
2020-02-03 13:50:00,123.58,123.62,123.51,123.54,12951.0,101.996,102.029,101.9383,101.963,12951.0
2020-02-03 14:00:00,123.49,123.53,123.33,123.43,12829.0,101.9217,101.9548,101.7897,101.8722,12829.0
2020-02-03 14:10:00,123.47,123.57,123.34,123.56,12223.0,101.9052,101.9878,101.7979,101.9795,12223.0
2020-02-03 14:20:00,123.54,123.63,123.51,123.51,12732.0,101.963,102.0373,101.9383,101.9383,12732.0
2020-02-03 14:30:00,123.55,123.55,123.27,123.38,16680.0,101.9713,101.9713,101.7402,101.831,16680.0
2020-02-03 14:40:00,123.41,123.54,123.38,123.49,13483.0,101.8557,101.963,101.831,101.9217,13483.0
2020-02-03 14:50:00,123.49,123.54,123.39,123.46,22397.0,101.9217,101.963,101.8392,101.897,22397.0
2020-02-03 15:00:00,123.45,123.59,123.42,123.57,13790.0,101.8887,102.0043,101.864,101.9878,13790.0
2020-02-03 15:10:00,123.6,123.6,123.46,123.54,21018.0,102.0125,102.0125,101.897,101.963,21018.0
2020-02-03 15:20:00,123.54,123.74,123.51,123.72,18459.0,101.963,102.1281,101.9383,102.1116,18459.0
2020-02-03 15:30:00,123.72,123.73,123.61,123.61,19028.0,102.1116,102.1198,102.0208,102.0208,19028.0
2020-02-03 15:40:00,123.6,123.64,123.38,123.39,27086.0,102.0125,102.0456,101.831,101.8392,27086.0
2020-02-03 15:50:00,123.34,123.35,122.98,123.13,81868.0,101.7979,101.8062,101.5008,101.6246,81868.0
2020-02-04 09:30:00,123.64,123.86,123.32,123.54,27612.0,102.0456,102.2271,101.7814,101.963,27612.0
2020-02-04 09:40:00,123.71,124.29,123.64,124.29,19825.0,102.1033,102.582,102.0456,102.582,19825.0
2020-02-04 09:50:00,124.35,124.65,124.26,124.49,7198.0,102.6315,102.8791,102.5573,102.7471,7198.0
2020-02-04 10:00:00,124.59,124.65,124.46,124.58,12641.0,102.8296,102.8791,102.7223,102.8214,12641.0
2020-02-04 10:10:00,124.57,124.57,124.24,124.52,6210.0,102.8131,102.8131,102.5408,102.7719,6210.0
2020-02-04 10:20:00,124.47,124.78,124.41,124.74,8827.0,102.7306,102.9864,102.6811,102.9534,8827.0
2020-02-04 10:30:00,124.78,124.88,124.7,124.78,20931.0,102.9864,103.069,102.9204,102.9864,20931.0
2020-02-04 10:40:00,124.82,124.92,124.47,124.53,10794.0,103.0195,103.102,102.7306,102.7801,10794.0
2020-02-04 10:50:00,124.52,124.54,124.2,124.2,7928.0,102.7719,102.7884,102.5077,102.5077,7928.0
2020-02-04 11:00:00,124.25,124.52,124.22,124.51,9218.0,102.549,102.7719,102.5243,102.7636,9218.0
2020-02-04 11:10:00,124.48,124.96,124.48,124.93,18246.0,102.7388,103.135,102.7388,103.1102,18246.0
2020-02-04 11:20:00,124.96,125.0,124.86,124.95,14694.0,103.135,103.168,103.0525,103.1268,14694.0
2020-02-04 11:30:00,124.96,125.02,124.73,125.02,27715.0,103.135,103.1845,102.9452,103.1845,27715.0
2020-02-04 11:40:00,125.07,125.36,124.99,125.31,14344.0,103.2258,103.4651,103.1598,103.4239,14344.0
2020-02-04 11:50:00,125.27,125.48,125.07,125.1,14958.0,103.3909,103.5642,103.2258,103.2506,14958.0
2020-02-04 12:00:00,125.11,125.13,124.99,125.02,19287.0,103.2588,103.2753,103.1598,103.1845,19287.0
2020-02-04 12:10:00,125.01,125.14,124.98,125.08,52496.0,103.1763,103.2836,103.1515,103.234,52496.0
2020-02-04 12:20:00,125.12,125.12,124.96,125.0,24880.0,103.2671,103.2671,103.135,103.168,24880.0
2020-02-04 12:30:00,124.98,125.12,124.96,125.05,6747.0,103.1515,103.2671,103.135,103.2093,6747.0
2020-02-04 12:40:00,125.14,125.14,125.03,125.06,11791.0,103.2836,103.2836,103.1928,103.2175,11791.0
2020-02-04 12:50:00,125.05,125.1,124.97,125.01,11906.0,103.2093,103.2506,103.1433,103.1763,11906.0
2020-02-04 13:00:00,125.0,125.0,124.78,124.99,8233.0,103.168,103.168,102.9864,103.1598,8233.0
2020-02-04 13:10:00,125.0,125.05,124.83,124.92,31898.0,103.168,103.2093,103.0277,103.102,31898.0
2020-02-04 13:20:00,124.92,125.03,124.91,124.92,18671.0,103.102,103.1928,103.0937,103.102,18671.0
2020-02-04 13:30:00,124.91,124.97,124.88,124.9,8202.0,103.0937,103.1433,103.069,103.0855,8202.0
2020-02-04 13:40:00,124.9,124.99,124.9,124.93,9396.0,103.0855,103.1598,103.0855,103.1102,9396.0
2020-02-04 13:50:00,124.94,125.05,124.94,124.98,6827.0,103.1185,103.2093,103.1185,103.1515,6827.0
2020-02-04 14:00:00,124.98,125.12,124.96,125.09,17030.0,103.1515,103.2671,103.135,103.2423,17030.0
2020-02-04 14:10:00,125.09,125.11,124.88,124.92,18791.0,103.2423,103.2588,103.069,103.102,18791.0
2020-02-04 14:20:00,124.94,125.16,124.92,125.06,15492.0,103.1185,103.3001,103.102,103.2175,15492.0
2020-02-04 14:30:00,125.04,125.25,125.04,125.21,19780.0,103.201,103.3744,103.201,103.3413,19780.0
2020-02-04 14:40:00,125.2,125.39,125.2,125.31,13333.0,103.3331,103.4899,103.3331,103.4239,13333.0
2020-02-04 14:50:00,125.3,125.3,125.09,125.12,15992.0,103.4156,103.4156,103.2423,103.2671,15992.0
2020-02-04 15:00:00,125.1,125.25,125.05,125.21,21645.0,103.2506,103.3744,103.2093,103.3413,21645.0
2020-02-04 15:10:00,125.22,125.28,125.14,125.15,17955.0,103.3496,103.3991,103.2836,103.2918,17955.0
2020-02-04 15:20:00,125.15,125.24,125.11,125.15,24473.0,103.2918,103.3661,103.2588,103.2918,24473.0
2020-02-04 15:30:00,125.14,125.21,125.06,125.15,18403.0,103.2836,103.3413,103.2175,103.2918,18403.0
2020-02-04 15:40:00,125.16,125.17,124.9,124.93,66094.0,103.3001,103.3083,103.0855,103.1102,66094.0
2020-02-04 15:50:00,124.95,125.05,124.83,125.0,94015.0,103.1268,103.2093,103.0277,103.168,94015.0
2020-02-05 09:30:00,125.12,125.15,124.61,124.69,22844.0,103.2671,103.2918,102.8461,102.9122,22844.0
2020-02-05 09:40:00,124.7,124.7,124.27,124.34,27308.0,102.9204,102.9204,102.5655,102.6233,27308.0
2020-02-05 09:50:00,124.32,124.4,124.1,124.4,14952.0,102.6068,102.6728,102.4252,102.6728,14952.0
2020-02-05 10:00:00,124.38,124.53,124.1,124.22,18425.0,102.6563,102.7801,102.4252,102.5243,18425.0
2020-02-05 10:10:00,124.27,124.56,124.27,124.47,8627.0,102.5655,102.8049,102.5655,102.7306,8627.0
2020-02-05 10:20:00,124.43,124.53,124.03,124.06,15706.0,102.6976,102.7801,102.3674,102.3922,15706.0
2020-02-05 10:30:00,124.09,124.36,124.07,124.24,25939.0,102.417,102.6398,102.4004,102.5408,25939.0
2020-02-05 10:40:00,124.3,124.46,124.24,124.29,32056.0,102.5903,102.7223,102.5408,102.582,32056.0
2020-02-05 10:50:00,124.35,124.42,124.11,124.12,13586.0,102.6315,102.6893,102.4335,102.4417,13586.0
2020-02-05 11:00:00,124.08,124.37,124.0,124.27,28334.0,102.4087,102.6481,102.3427,102.5655,28334.0
2020-02-05 11:10:00,124.32,124.38,124.26,124.29,15030.0,102.6068,102.6563,102.5573,102.582,15030.0
2020-02-05 11:20:00,124.29,124.3,124.12,124.23,37768.0,102.582,102.5903,102.4417,102.5325,37768.0
2020-02-05 11:30:00,124.21,124.3,124.15,124.18,10649.0,102.516,102.5903,102.4665,102.4912,10649.0
2020-02-05 11:40:00,124.17,124.17,123.84,123.84,17374.0,102.483,102.483,102.2106,102.2106,17374.0
2020-02-05 11:50:00,123.8,123.91,123.74,123.75,6274.0,102.1776,102.2684,102.1281,102.1363,6274.0
2020-02-05 12:00:00,123.8,123.97,123.75,123.92,9202.0,102.1776,102.3179,102.1363,102.2766,9202.0
2020-02-05 12:10:00,123.95,124.11,123.95,124.0,9248.0,102.3014,102.4335,102.3014,102.3427,9248.0
2020-02-05 12:20:00,124.0,124.16,123.97,124.11,6130.0,102.3427,102.4747,102.3179,102.4335,6130.0
2020-02-05 12:30:00,124.16,124.17,124.02,124.17,11998.0,102.4747,102.483,102.3592,102.483,11998.0
2020-02-05 12:40:00,124.19,124.19,123.98,124.07,22579.0,102.4995,102.4995,102.3262,102.4004,22579.0
2020-02-05 12:50:00,124.1,124.19,124.02,124.02,16143.0,102.4252,102.4995,102.3592,102.3592,16143.0
2020-02-05 13:00:00,124.03,124.1,123.91,123.93,31041.0,102.3674,102.4252,102.2684,102.2849,31041.0
2020-02-05 13:10:00,123.93,123.93,123.61,123.61,9800.0,102.2849,102.2849,102.0208,102.0208,9800.0
2020-02-05 13:20:00,123.62,123.67,123.46,123.54,11312.0,102.029,102.0703,101.897,101.963,11312.0
2020-02-05 13:30:00,123.56,123.66,123.5,123.53,15525.0,101.9795,102.0621,101.93,101.9548,15525.0
2020-02-05 13:40:00,123.56,123.72,123.48,123.69,13334.0,101.9795,102.1116,101.9135,102.0868,13334.0
2020-02-05 13:50:00,123.71,123.74,123.58,123.65,19642.0,102.1033,102.1281,101.996,102.0538,19642.0
2020-02-05 14:00:00,123.67,123.75,123.57,123.71,37019.0,102.0703,102.1363,101.9878,102.1033,37019.0
2020-02-05 14:10:00,123.68,123.85,123.64,123.74,19048.0,102.0786,102.2189,102.0456,102.1281,19048.0
2020-02-05 14:20:00,123.74,123.81,123.7,123.8,22254.0,102.1281,102.1859,102.0951,102.1776,22254.0
2020-02-05 14:30:00,123.8,123.88,123.8,123.87,12061.0,102.1776,102.2436,102.1776,102.2354,12061.0
2020-02-05 14:40:00,123.89,123.96,123.77,123.96,17584.0,102.2519,102.3097,102.1528,102.3097,17584.0
2020-02-05 14:50:00,123.97,124.09,123.92,124.0,16214.0,102.3179,102.417,102.2766,102.3427,16214.0
2020-02-05 15:00:00,124.02,124.15,123.98,124.03,28385.0,102.3592,102.4665,102.3262,102.3674,28385.0
2020-02-05 15:10:00,124.03,124.04,123.94,124.0,36040.0,102.3674,102.3757,102.2932,102.3427,36040.0
2020-02-05 15:20:00,124.01,124.05,123.83,123.89,28925.0,102.3509,102.3839,102.2024,102.2519,28925.0
2020-02-05 15:30:00,123.89,123.94,123.79,123.8,35630.0,102.2519,102.2932,102.1694,102.1776,35630.0
2020-02-05 15:40:00,123.79,123.9,123.74,123.84,33069.0,102.1694,102.2601,102.1281,102.2106,33069.0
2020-02-05 15:50:00,123.87,123.87,123.64,123.83,147394.0,102.2354,102.2354,102.0456,102.2024,147394.0
2020-02-06 09:30:00,124.09,124.19,123.27,123.53,56065.0,102.417,102.4995,101.7402,101.9548,56065.0
2020-02-06 09:40:00,123.58,123.78,123.5,123.66,20610.0,101.996,102.1611,101.93,102.0621,20610.0
2020-02-06 09:50:00,123.66,123.88,123.45,123.49,15921.0,102.0621,102.2436,101.8887,101.9217,15921.0
2020-02-06 10:00:00,123.59,123.83,123.49,123.73,16051.0,102.0043,102.2024,101.9217,102.1198,16051.0
2020-02-06 10:10:00,123.75,123.99,123.51,123.51,49112.0,102.1363,102.3344,101.9383,101.9383,49112.0
2020-02-06 10:20:00,123.44,123.87,123.4,123.72,15640.0,101.8805,102.2354,101.8475,102.1116,15640.0
2020-02-06 10:30:00,123.7,123.84,123.6,123.6,16381.0,102.0951,102.2106,102.0125,102.0125,16381.0
2020-02-06 10:40:00,123.61,123.83,123.61,123.66,11006.0,102.0208,102.2024,102.0208,102.0621,11006.0
2020-02-06 10:50:00,123.66,123.8,123.53,123.77,9265.0,102.0621,102.1776,101.9548,102.1528,9265.0
2020-02-06 11:00:00,123.75,123.89,123.65,123.75,18269.0,102.1363,102.2519,102.0538,102.1363,18269.0
2020-02-06 11:10:00,123.8,123.85,123.61,123.72,15582.0,102.1776,102.2189,102.0208,102.1116,15582.0
2020-02-06 11:20:00,123.69,123.81,123.65,123.71,11210.0,102.0868,102.1859,102.0538,102.1033,11210.0
2020-02-06 11:30:00,123.73,123.84,123.66,123.74,27617.0,102.1198,102.2106,102.0621,102.1281,27617.0
2020-02-06 11:40:00,123.75,123.82,123.58,123.78,30414.0,102.1363,102.1941,101.996,102.1611,30414.0
2020-02-06 11:50:00,123.78,123.84,123.67,123.77,6556.0,102.1611,102.2106,102.0703,102.1528,6556.0
2020-02-06 12:00:00,123.73,123.87,123.71,123.86,6114.0,102.1198,102.2354,102.1033,102.2271,6114.0
2020-02-06 12:10:00,123.84,123.85,123.72,123.75,7461.0,102.2106,102.2189,102.1116,102.1363,7461.0
2020-02-06 12:20:00,123.8,124.11,123.75,124.11,11210.0,102.1776,102.4335,102.1363,102.4335,11210.0
2020-02-06 12:30:00,124.09,124.33,124.06,124.25,26968.0,102.417,102.615,102.3922,102.549,26968.0
2020-02-06 12:40:00,124.25,124.28,124.1,124.19,11283.0,102.549,102.5738,102.4252,102.4995,11283.0
2020-02-06 12:50:00,124.19,124.22,124.13,124.18,7957.0,102.4995,102.5243,102.45,102.4912,7957.0
2020-02-06 13:00:00,124.19,124.24,124.17,124.2,7699.0,102.4995,102.5408,102.483,102.5077,7699.0
2020-02-06 13:10:00,124.2,124.28,124.16,124.28,8192.0,102.5077,102.5738,102.4747,102.5738,8192.0
2020-02-06 13:20:00,124.3,124.34,124.17,124.18,32663.0,102.5903,102.6233,102.483,102.4912,32663.0
2020-02-06 13:30:00,124.19,124.19,123.98,123.99,11754.0,102.4995,102.4995,102.3262,102.3344,11754.0
2020-02-06 13:40:00,123.99,124.11,123.95,124.0,10372.0,102.3344,102.4335,102.3014,102.3427,10372.0
2020-02-06 13:50:00,123.98,124.05,123.91,123.94,5890.0,102.3262,102.3839,102.2684,102.2932,5890.0
2020-02-06 14:00:00,123.94,124.04,123.92,124.02,7758.0,102.2932,102.3757,102.2766,102.3592,7758.0
2020-02-06 14:10:00,124.05,124.05,123.97,124.01,9411.0,102.3839,102.3839,102.3179,102.3509,9411.0
2020-02-06 14:20:00,124.0,124.08,123.93,124.06,13558.0,102.3427,102.4087,102.2849,102.3922,13558.0
2020-02-06 14:30:00,124.04,124.08,123.97,124.0,13273.0,102.3757,102.4087,102.3179,102.3427,13273.0
2020-02-06 14:40:00,124.01,124.04,123.95,123.99,9127.0,102.3509,102.3757,102.3014,102.3344,9127.0
2020-02-06 14:50:00,123.98,124.06,123.96,124.0,8306.0,102.3262,102.3922,102.3097,102.3427,8306.0
2020-02-06 15:00:00,124.02,124.03,123.97,124.02,9874.0,102.3592,102.3674,102.3179,102.3592,9874.0
2020-02-06 15:10:00,124.03,124.03,123.88,123.94,10575.0,102.3674,102.3674,102.2436,102.2932,10575.0
2020-02-06 15:20:00,123.95,123.95,123.79,123.85,40232.0,102.3014,102.3014,102.1694,102.2189,40232.0
2020-02-06 15:30:00,123.86,124.01,123.8,123.86,33315.0,102.2271,102.3509,102.1776,102.2271,33315.0
2020-02-06 15:40:00,123.88,123.97,123.84,123.94,18729.0,102.2436,102.3179,102.2106,102.2932,18729.0
2020-02-06 15:50:00,123.94,124.06,123.85,124.03,64973.0,102.2932,102.3922,102.2189,102.3674,64973.0
2020-02-07 09:30:00,124.19,124.29,123.67,123.92,17274.0,102.4995,102.582,102.0703,102.2766,17274.0
2020-02-07 09:40:00,123.97,124.0,123.72,123.92,13288.0,102.3179,102.3427,102.1116,102.2766,13288.0
2020-02-07 09:50:00,123.9,124.01,123.66,123.7,7653.0,102.2601,102.3509,102.0621,102.0951,7653.0
2020-02-07 10:00:00,123.76,123.86,123.67,123.78,7441.0,102.1446,102.2271,102.0703,102.1611,7441.0
2020-02-07 10:10:00,123.81,123.93,123.73,123.83,7416.0,102.1859,102.2849,102.1198,102.2024,7416.0
2020-02-07 10:20:00,123.87,123.87,123.73,123.78,6279.0,102.2354,102.2354,102.1198,102.1611,6279.0
2020-02-07 10:30:00,123.84,123.89,123.61,123.66,9973.0,102.2106,102.2519,102.0208,102.0621,9973.0
2020-02-07 10:40:00,123.56,123.76,123.56,123.63,9906.0,101.9795,102.1446,101.9795,102.0373,9906.0
2020-02-07 10:50:00,123.64,123.76,123.6,123.61,8393.0,102.0456,102.1446,102.0125,102.0208,8393.0
2020-02-07 11:00:00,123.6,123.65,123.3,123.32,8040.0,102.0125,102.0538,101.7649,101.7814,8040.0
2020-02-07 11:10:00,123.3,123.43,123.21,123.24,9244.0,101.7649,101.8722,101.6907,101.7154,9244.0
2020-02-07 11:20:00,123.27,123.35,123.14,123.19,7937.0,101.7402,101.8062,101.6329,101.6741,7937.0
2020-02-07 11:30:00,123.2,123.27,123.03,123.14,11863.0,101.6824,101.7402,101.5421,101.6329,11863.0
2020-02-07 11:40:00,123.13,123.18,122.85,123.04,22694.0,101.6246,101.6659,101.3935,101.5503,22694.0
2020-02-07 11:50:00,123.04,123.22,123.03,123.1,8164.0,101.5503,101.6989,101.5421,101.5999,8164.0
2020-02-07 12:00:00,123.1,123.13,122.98,123.05,8333.0,101.5999,101.6246,101.5008,101.5586,8333.0
2020-02-07 12:10:00,123.05,123.13,123.05,123.08,8807.0,101.5586,101.6246,101.5586,101.5834,8807.0
2020-02-07 12:20:00,123.08,123.12,123.0,123.04,6952.0,101.5834,101.6164,101.5173,101.5503,6952.0
2020-02-07 12:30:00,123.04,123.1,122.99,123.06,6856.0,101.5503,101.5999,101.5091,101.5669,6856.0
2020-02-07 12:40:00,123.06,123.07,123.02,123.04,4910.0,101.5669,101.5751,101.5338,101.5503,4910.0
2020-02-07 12:50:00,123.09,123.19,123.07,123.19,6444.0,101.5916,101.6741,101.5751,101.6741,6444.0
2020-02-07 13:00:00,123.19,123.2,123.09,123.18,4420.0,101.6741,101.6824,101.5916,101.6659,4420.0
2020-02-07 13:10:00,123.17,123.19,123.1,123.15,6057.0,101.6576,101.6741,101.5999,101.6411,6057.0
2020-02-07 13:20:00,123.17,123.26,123.1,123.24,7777.0,101.6576,101.7319,101.5999,101.7154,7777.0
2020-02-07 13:30:00,123.26,123.34,123.16,123.16,14080.0,101.7319,101.7979,101.6494,101.6494,14080.0
2020-02-07 13:40:00,123.18,123.28,123.14,123.14,12996.0,101.6659,101.7484,101.6329,101.6329,12996.0
2020-02-07 13:50:00,123.13,123.26,123.13,123.24,7559.0,101.6246,101.7319,101.6246,101.7154,7559.0
2020-02-07 14:00:00,123.22,123.22,123.07,123.13,11467.0,101.6989,101.6989,101.5751,101.6246,11467.0
2020-02-07 14:10:00,123.15,123.24,123.09,123.09,12595.0,101.6411,101.7154,101.5916,101.5916,12595.0
2020-02-07 14:20:00,123.12,123.14,123.01,123.14,10331.0,101.6164,101.6329,101.5256,101.6329,10331.0
2020-02-07 14:30:00,123.17,123.23,123.03,123.08,38051.0,101.6576,101.7072,101.5421,101.5834,38051.0
2020-02-07 14:40:00,123.03,123.19,123.03,123.14,10609.0,101.5421,101.6741,101.5421,101.6329,10609.0
2020-02-07 14:50:00,123.15,123.2,123.07,123.15,14318.0,101.6411,101.6824,101.5751,101.6411,14318.0
2020-02-07 15:00:00,123.15,123.2,123.08,123.16,11251.0,101.6411,101.6824,101.5834,101.6494,11251.0
2020-02-07 15:10:00,123.17,123.26,123.07,123.14,21022.0,101.6576,101.7319,101.5751,101.6329,21022.0
2020-02-07 15:20:00,123.12,123.14,123.04,123.07,10952.0,101.6164,101.6329,101.5503,101.5751,10952.0
2020-02-07 15:30:00,123.06,123.2,123.06,123.17,21739.0,101.5669,101.6824,101.5669,101.6576,21739.0
2020-02-07 15:40:00,123.18,123.37,123.15,123.33,22563.0,101.6659,101.8227,101.6411,101.7897,22563.0
2020-02-07 15:50:00,123.39,123.4,123.23,123.28,99676.0,101.8392,101.8475,101.7072,101.7484,99676.0
2020-02-10 09:30:00,123.79,123.97,123.43,123.54,65699.0,102.1694,102.3179,101.8722,101.963,65699.0
2020-02-10 09:40:00,123.54,123.89,123.1,123.83,27839.0,101.963,102.2519,101.5999,102.2024,27839.0
2020-02-10 09:50:00,123.84,124.17,123.72,124.01,31859.0,102.2106,102.483,102.1116,102.3509,31859.0
2020-02-10 10:00:00,124.0,124.4,124.0,124.37,24416.0,102.3427,102.6728,102.3427,102.6481,24416.0
2020-02-10 10:10:00,124.37,124.65,124.23,124.65,9392.0,102.6481,102.8791,102.5325,102.8791,9392.0
2020-02-10 10:20:00,124.65,124.9,124.47,124.74,15666.0,102.8791,103.0855,102.7306,102.9534,15666.0
2020-02-10 10:30:00,124.8,125.07,124.7,125.03,23091.0,103.0029,103.2258,102.9204,103.1928,23091.0
2020-02-10 10:40:00,125.02,125.11,124.95,125.01,35274.0,103.1845,103.2588,103.1268,103.1763,35274.0
2020-02-10 10:50:00,125.0,125.07,124.88,124.95,8613.0,103.168,103.2258,103.069,103.1268,8613.0
2020-02-10 11:00:00,124.97,125.03,124.87,125.01,59492.0,103.1433,103.1928,103.0607,103.1763,59492.0
2020-02-10 11:10:00,125.02,125.38,124.98,125.35,19303.0,103.1845,103.4816,103.1515,103.4569,19303.0
2020-02-10 11:20:00,125.38,125.62,125.32,125.61,14374.0,103.4816,103.6797,103.4321,103.6715,14374.0
2020-02-10 11:30:00,125.61,125.94,125.6,125.7,20615.0,103.6715,103.9438,103.6632,103.7458,20615.0
2020-02-10 11:40:00,125.71,125.75,125.37,125.4,16606.0,103.754,103.787,103.4734,103.4982,16606.0
2020-02-10 11:50:00,125.46,125.46,125.19,125.21,8735.0,103.5477,103.5477,103.3248,103.3413,8735.0
2020-02-10 12:00:00,125.2,125.43,125.19,125.4,4908.0,103.3331,103.5229,103.3248,103.4982,4908.0
2020-02-10 12:10:00,125.37,125.67,125.36,125.6,16112.0,103.4734,103.721,103.4651,103.6632,16112.0
2020-02-10 12:20:00,125.61,125.73,125.53,125.68,33803.0,103.6715,103.7705,103.6055,103.7293,33803.0
2020-02-10 12:30:00,125.65,125.68,125.49,125.59,21596.0,103.7045,103.7293,103.5724,103.655,21596.0
2020-02-10 12:40:00,125.59,125.7,125.54,125.69,33258.0,103.655,103.7458,103.6137,103.7375,33258.0
2020-02-10 12:50:00,125.71,125.78,125.59,125.65,20542.0,103.754,103.8118,103.655,103.7045,20542.0
2020-02-10 13:00:00,125.67,125.73,125.56,125.58,18104.0,103.721,103.7705,103.6302,103.6467,18104.0
2020-02-10 13:10:00,125.56,125.58,125.49,125.51,16931.0,103.6302,103.6467,103.5724,103.5889,16931.0
2020-02-10 13:20:00,125.53,125.59,125.49,125.54,15494.0,103.6055,103.655,103.5724,103.6137,15494.0
2020-02-10 13:30:00,125.54,125.56,125.21,125.24,9148.0,103.6137,103.6302,103.3413,103.3661,9148.0
2020-02-10 13:40:00,125.23,125.38,125.1,125.36,16273.0,103.3578,103.4816,103.2506,103.4651,16273.0
2020-02-10 13:50:00,125.36,125.36,124.97,125.05,17335.0,103.4651,103.4651,103.1433,103.2093,17335.0
2020-02-10 14:00:00,125.05,125.28,125.05,125.05,20313.0,103.2093,103.3991,103.2093,103.2093,20313.0
2020-02-10 14:10:00,125.08,125.39,125.04,125.37,22748.0,103.234,103.4899,103.201,103.4734,22748.0
2020-02-10 14:20:00,125.39,125.42,125.33,125.4,24348.0,103.4899,103.5147,103.4404,103.4982,24348.0
2020-02-10 14:30:00,125.4,125.58,125.32,125.56,22097.0,103.4982,103.6467,103.4321,103.6302,22097.0
2020-02-10 14:40:00,125.54,125.69,125.52,125.66,39073.0,103.6137,103.7375,103.5972,103.7127,39073.0
2020-02-10 14:50:00,125.66,125.75,125.53,125.53,15571.0,103.7127,103.787,103.6055,103.6055,15571.0
2020-02-10 15:00:00,125.52,125.52,125.37,125.46,25979.0,103.5972,103.5972,103.4734,103.5477,25979.0
2020-02-10 15:10:00,125.46,125.89,125.45,125.86,48164.0,103.5477,103.9026,103.5394,103.8778,48164.0
2020-02-10 15:20:00,125.83,125.98,125.81,125.89,36210.0,103.8531,103.9769,103.8365,103.9026,36210.0
2020-02-10 15:30:00,125.92,126.01,125.8,125.8,87714.0,103.9273,104.0016,103.8283,103.8283,87714.0
2020-02-10 15:40:00,125.82,125.93,125.71,125.9,64974.0,103.8448,103.9356,103.754,103.9108,64974.0
2020-02-10 15:50:00,125.92,126.11,125.77,126.05,256918.0,103.9273,104.0842,103.8035,104.0346,256918.0
2020-02-11 09:30:00,126.44,127.32,126.44,127.14,44848.0,104.3565,105.0828,104.3565,104.9343,44848.0
2020-02-11 09:40:00,127.2,127.64,126.41,126.93,19829.0,104.9838,105.3469,104.3318,104.7609,19829.0
2020-02-11 09:50:00,126.88,127.18,126.8,127.0,60640.0,104.7197,104.9673,104.6536,104.8187,60640.0
2020-02-11 10:00:00,127.07,127.2,126.69,126.98,47949.0,104.8765,104.9838,104.5629,104.8022,47949.0
2020-02-11 10:10:00,127.0,127.19,126.95,127.03,17562.0,104.8187,104.9755,104.7774,104.8435,17562.0
2020-02-11 10:20:00,127.01,127.19,126.95,126.95,23403.0,104.827,104.9755,104.7774,104.7774,23403.0
2020-02-11 10:30:00,126.94,127.09,126.91,127.09,27406.0,104.7692,104.893,104.7444,104.893,27406.0
2020-02-11 10:40:00,127.15,127.15,126.83,126.93,16847.0,104.9425,104.9425,104.6784,104.7609,16847.0
2020-02-11 10:50:00,126.93,126.95,126.54,126.61,59279.0,104.7609,104.7774,104.439,104.4968,59279.0
2020-02-11 11:00:00,126.62,126.88,126.52,126.72,28385.0,104.5051,104.7197,104.4225,104.5876,28385.0
2020-02-11 11:10:00,126.75,127.23,126.75,127.17,11127.0,104.6124,105.0085,104.6124,104.959,11127.0
2020-02-11 11:20:00,127.16,127.25,127.02,127.14,12872.0,104.9508,105.025,104.8352,104.9343,12872.0
2020-02-11 11:30:00,127.13,127.13,126.46,126.48,23267.0,104.926,104.926,104.373,104.3895,23267.0
2020-02-11 11:40:00,126.56,126.79,126.49,126.59,19963.0,104.4556,104.6454,104.3978,104.4803,19963.0
2020-02-11 11:50:00,126.59,126.69,126.51,126.54,14067.0,104.4803,104.5629,104.4143,104.439,14067.0
2020-02-11 12:00:00,126.55,126.62,126.34,126.57,11982.0,104.4473,104.5051,104.274,104.4638,11982.0
2020-02-11 12:10:00,126.6,126.61,126.34,126.49,4005.0,104.4886,104.4968,104.274,104.3978,4005.0
2020-02-11 12:20:00,126.49,126.55,126.41,126.46,11741.0,104.3978,104.4473,104.3318,104.373,11741.0
2020-02-11 12:30:00,126.43,126.52,126.4,126.52,17283.0,104.3483,104.4225,104.3235,104.4225,17283.0
2020-02-11 12:40:00,126.53,126.57,126.45,126.5,7399.0,104.4308,104.4638,104.3648,104.406,7399.0
2020-02-11 12:50:00,126.54,126.7,126.48,126.54,34576.0,104.439,104.5711,104.3895,104.439,34576.0
2020-02-11 13:00:00,126.55,126.67,126.39,126.4,23751.0,104.4473,104.5463,104.3152,104.3235,23751.0
2020-02-11 13:10:00,126.42,126.59,126.42,126.56,7883.0,104.34,104.4803,104.34,104.4556,7883.0
2020-02-11 13:20:00,126.56,126.57,126.43,126.52,8423.0,104.4556,104.4638,104.3483,104.4225,8423.0
2020-02-11 13:30:00,126.51,126.61,126.4,126.49,12932.0,104.4143,104.4968,104.3235,104.3978,12932.0
2020-02-11 13:40:00,126.5,126.51,126.39,126.43,8208.0,104.406,104.4143,104.3152,104.3483,8208.0
2020-02-11 13:50:00,126.42,126.42,126.08,126.14,14685.0,104.34,104.34,104.0594,104.1089,14685.0
2020-02-11 14:00:00,126.14,126.17,126.08,126.12,52762.0,104.1089,104.1337,104.0594,104.0924,52762.0
2020-02-11 14:10:00,126.14,126.29,126.08,126.1,32370.0,104.1089,104.2327,104.0594,104.0759,32370.0
2020-02-11 14:20:00,126.08,126.25,126.02,126.16,34171.0,104.0594,104.1997,104.0099,104.1254,34171.0
2020-02-11 14:30:00,126.16,126.29,125.92,125.92,48667.0,104.1254,104.2327,103.9273,103.9273,48667.0
2020-02-11 14:40:00,125.91,125.92,125.62,125.7,24480.0,103.9191,103.9273,103.6797,103.7458,24480.0
2020-02-11 14:50:00,125.72,125.84,125.69,125.76,13573.0,103.7623,103.8613,103.7375,103.7953,13573.0
2020-02-11 15:00:00,125.79,125.86,125.6,125.72,13826.0,103.82,103.8778,103.6632,103.7623,13826.0
2020-02-11 15:10:00,125.7,125.72,125.34,125.43,39776.0,103.7458,103.7623,103.4486,103.5229,39776.0
2020-02-11 15:20:00,125.37,125.56,125.36,125.5,36517.0,103.4734,103.6302,103.4651,103.5807,36517.0
2020-02-11 15:30:00,125.48,125.55,125.4,125.43,41053.0,103.5642,103.622,103.4982,103.5229,41053.0
2020-02-11 15:40:00,125.45,125.53,125.35,125.38,74491.0,103.5394,103.6055,103.4569,103.4816,74491.0
2020-02-11 15:50:00,125.37,125.66,125.31,125.56,110165.0,103.4734,103.7127,103.4239,103.6302,110165.0
2020-02-12 09:30:00,125.36,126.35,125.31,125.68,41623.0,103.4651,104.2822,103.4239,103.7293,41623.0
2020-02-12 09:40:00,125.72,125.89,125.46,125.59,32180.0,103.7623,103.9026,103.5477,103.655,32180.0
2020-02-12 09:50:00,125.54,125.67,125.29,125.4,24076.0,103.6137,103.721,103.4074,103.4982,24076.0
2020-02-12 10:00:00,125.4,125.9,125.4,125.84,20200.0,103.4982,103.9108,103.4982,103.8613,20200.0
2020-02-12 10:10:00,125.84,126.01,125.58,125.91,25696.0,103.8613,104.0016,103.6467,103.9191,25696.0
2020-02-12 10:20:00,125.89,126.39,125.86,126.16,65050.0,103.9026,104.3152,103.8778,104.1254,65050.0
2020-02-12 10:30:00,126.11,126.41,126.01,126.32,37519.0,104.0842,104.3318,104.0016,104.2575,37519.0
2020-02-12 10:40:00,126.35,126.57,126.32,126.5,18925.0,104.2822,104.4638,104.2575,104.406,18925.0
2020-02-12 10:50:00,126.51,126.6,126.23,126.48,44853.0,104.4143,104.4886,104.1832,104.3895,44853.0
2020-02-12 11:00:00,126.41,126.73,126.34,126.73,10665.0,104.3318,104.5959,104.274,104.5959,10665.0
2020-02-12 11:10:00,126.68,127.5,126.6,127.5,21592.0,104.5546,105.2314,104.4886,105.2314,21592.0
2020-02-12 11:20:00,127.51,127.68,127.19,127.48,35968.0,105.2396,105.3799,104.9755,105.2149,35968.0
2020-02-12 11:30:00,127.53,127.57,127.18,127.22,42501.0,105.2561,105.2892,104.9673,105.0003,42501.0
2020-02-12 11:40:00,127.19,127.33,127.05,127.09,47619.0,104.9755,105.0911,104.86,104.893,47619.0
2020-02-12 11:50:00,127.09,127.22,127.01,127.07,14159.0,104.893,105.0003,104.827,104.8765,14159.0
2020-02-12 12:00:00,127.11,127.45,127.0,127.43,8846.0,104.9095,105.1901,104.8187,105.1736,8846.0
2020-02-12 12:10:00,127.45,127.75,127.45,127.72,20127.0,105.1901,105.4377,105.1901,105.413,20127.0
2020-02-12 12:20:00,127.77,127.78,127.65,127.73,17337.0,105.4542,105.4625,105.3552,105.4212,17337.0
2020-02-12 12:30:00,127.72,127.85,127.71,127.84,15527.0,105.413,105.5202,105.4047,105.512,15527.0
2020-02-12 12:40:00,127.81,127.89,127.54,127.54,21049.0,105.4872,105.5533,105.2644,105.2644,21049.0
2020-02-12 12:50:00,127.56,127.82,127.45,127.72,33341.0,105.2809,105.4955,105.1901,105.413,33341.0
2020-02-12 13:00:00,127.7,127.74,127.56,127.57,9296.0,105.3964,105.4295,105.2809,105.2892,9296.0
2020-02-12 13:10:00,127.54,127.57,127.48,127.54,35089.0,105.2644,105.2892,105.2149,105.2644,35089.0
2020-02-12 13:20:00,127.55,127.58,127.36,127.5,12274.0,105.2726,105.2974,105.1158,105.2314,12274.0
2020-02-12 13:30:00,127.48,127.59,127.41,127.45,11504.0,105.2149,105.3057,105.1571,105.1901,11504.0
2020-02-12 13:40:00,127.45,127.52,127.37,127.4,10447.0,105.1901,105.2479,105.1241,105.1488,10447.0
2020-02-12 13:50:00,127.4,127.44,127.07,127.18,38554.0,105.1488,105.1819,104.8765,104.9673,38554.0
2020-02-12 14:00:00,127.18,127.49,127.17,127.38,24500.0,104.9673,105.2231,104.959,105.1323,24500.0
2020-02-12 14:10:00,127.37,127.44,127.25,127.44,18291.0,105.1241,105.1819,105.025,105.1819,18291.0
2020-02-12 14:20:00,127.41,127.45,127.29,127.31,14988.0,105.1571,105.1901,105.0581,105.0746,14988.0
2020-02-12 14:30:00,127.3,127.41,127.17,127.31,21242.0,105.0663,105.1571,104.959,105.0746,21242.0
2020-02-12 14:40:00,127.32,127.32,127.15,127.21,16959.0,105.0828,105.0828,104.9425,104.992,16959.0
2020-02-12 14:50:00,127.23,127.38,127.23,127.31,23086.0,105.0085,105.1323,105.0085,105.0746,23086.0
2020-02-12 15:00:00,127.31,127.34,127.2,127.23,32624.0,105.0746,105.0993,104.9838,105.0085,32624.0
2020-02-12 15:10:00,127.23,127.24,127.02,127.07,17402.0,105.0085,105.0168,104.8352,104.8765,17402.0
2020-02-12 15:20:00,127.06,127.17,127.0,127.06,26987.0,104.8682,104.959,104.8187,104.8682,26987.0
2020-02-12 15:30:00,127.06,127.07,126.77,126.83,39020.0,104.8682,104.8765,104.6289,104.6784,39020.0
2020-02-12 15:40:00,126.83,126.86,126.72,126.8,36568.0,104.6784,104.7032,104.5876,104.6536,36568.0
2020-02-12 15:50:00,126.82,127.08,126.82,127.04,110267.0,104.6701,104.8847,104.6701,104.8517,110267.0
2020-02-13 09:30:00,126.49,127.34,126.47,126.54,35806.0,104.3978,105.0993,104.3813,104.439,35806.0
2020-02-13 09:40:00,126.57,127.47,126.57,127.29,36398.0,104.4638,105.2066,104.4638,105.0581,36398.0
2020-02-13 09:50:00,127.34,127.58,127.24,127.48,26800.0,105.0993,105.2974,105.0168,105.2149,26800.0
2020-02-13 10:00:00,127.44,127.57,127.19,127.25,74067.0,105.1819,105.2892,104.9755,105.025,74067.0
2020-02-13 10:10:00,127.25,127.38,127.02,127.38,13820.0,105.025,105.1323,104.8352,105.1323,13820.0
2020-02-13 10:20:00,127.34,127.42,127.04,127.14,14744.0,105.0993,105.1654,104.8517,104.9343,14744.0
2020-02-13 10:30:00,127.18,127.4,127.13,127.39,15162.0,104.9673,105.1488,104.926,105.1406,15162.0
2020-02-13 10:40:00,127.38,127.7,127.38,127.57,40372.0,105.1323,105.3964,105.1323,105.2892,40372.0
2020-02-13 10:50:00,127.55,127.55,127.16,127.22,25964.0,105.2726,105.2726,104.9508,105.0003,25964.0
2020-02-13 11:00:00,127.3,127.51,127.27,127.43,47815.0,105.0663,105.2396,105.0415,105.1736,47815.0
2020-02-13 11:10:00,127.44,127.56,127.28,127.28,17649.0,105.1819,105.2809,105.0498,105.0498,17649.0
2020-02-13 11:20:00,127.24,127.46,127.19,127.26,33706.0,105.0168,105.1984,104.9755,105.0333,33706.0
2020-02-13 11:30:00,127.26,127.52,127.24,127.28,18975.0,105.0333,105.2479,105.0168,105.0498,18975.0
2020-02-13 11:40:00,127.28,127.46,127.25,127.36,19871.0,105.0498,105.1984,105.025,105.1158,19871.0
2020-02-13 11:50:00,127.39,127.41,127.33,127.38,12956.0,105.1406,105.1571,105.0911,105.1323,12956.0
2020-02-13 12:00:00,127.37,127.37,127.03,127.05,20138.0,105.1241,105.1241,104.8435,104.86,20138.0
2020-02-13 12:10:00,127.04,127.17,126.96,127.07,18386.0,104.8517,104.959,104.7857,104.8765,18386.0
2020-02-13 12:20:00,127.09,127.11,126.9,126.93,56493.0,104.893,104.9095,104.7362,104.7609,56493.0
2020-02-13 12:30:00,126.96,127.05,126.91,126.98,13499.0,104.7857,104.86,104.7444,104.8022,13499.0
2020-02-13 12:40:00,126.98,127.03,126.9,127.01,10753.0,104.8022,104.8435,104.7362,104.827,10753.0
2020-02-13 12:50:00,127.01,127.18,126.88,126.92,26513.0,104.827,104.9673,104.7197,104.7527,26513.0
2020-02-13 13:00:00,126.94,127.05,126.84,127.05,14685.0,104.7692,104.86,104.6867,104.86,14685.0
2020-02-13 13:10:00,127.06,127.13,126.95,126.97,11417.0,104.8682,104.926,104.7774,104.7939,11417.0
2020-02-13 13:20:00,126.97,127.13,126.95,127.05,14037.0,104.7939,104.926,104.7774,104.86,14037.0
2020-02-13 13:30:00,127.04,127.07,126.95,127.06,12422.0,104.8517,104.8765,104.7774,104.8682,12422.0
2020-02-13 13:40:00,127.08,127.23,127.06,127.23,37236.0,104.8847,105.0085,104.8682,105.0085,37236.0
2020-02-13 13:50:00,127.21,127.23,127.02,127.12,14416.0,104.992,105.0085,104.8352,104.9177,14416.0
2020-02-13 14:00:00,127.11,127.2,127.09,127.1,15498.0,104.9095,104.9838,104.893,104.9012,15498.0
2020-02-13 14:10:00,127.07,127.11,127.0,127.04,14469.0,104.8765,104.9095,104.8187,104.8517,14469.0
2020-02-13 14:20:00,127.05,127.1,126.99,127.0,13167.0,104.86,104.9012,104.8105,104.8187,13167.0
2020-02-13 14:30:00,127.02,127.11,126.92,126.94,30053.0,104.8352,104.9095,104.7527,104.7692,30053.0
2020-02-13 14:40:00,126.98,127.0,126.83,126.88,23249.0,104.8022,104.8187,104.6784,104.7197,23249.0
2020-02-13 14:50:00,126.89,126.97,126.84,126.92,21369.0,104.7279,104.7939,104.6867,104.7527,21369.0
2020-02-13 15:00:00,126.95,126.97,126.57,126.83,31353.0,104.7774,104.7939,104.4638,104.6784,31353.0
2020-02-13 15:10:00,126.82,126.92,126.81,126.83,19659.0,104.6701,104.7527,104.6619,104.6784,19659.0
2020-02-13 15:20:00,126.84,126.86,126.69,126.8,23523.0,104.6867,104.7032,104.5629,104.6536,23523.0
2020-02-13 15:30:00,126.81,126.86,126.59,126.72,24290.0,104.6619,104.7032,104.4803,104.5876,24290.0
2020-02-13 15:40:00,126.72,126.78,126.49,126.65,38299.0,104.5876,104.6371,104.3978,104.5298,38299.0
2020-02-13 15:50:00,126.65,126.74,126.43,126.5,91071.0,104.5298,104.6041,104.3483,104.406,91071.0
2020-02-14 09:30:00,125.91,129.6,125.2,129.46,185162.0,103.9191,106.9646,103.3331,106.8491,185162.0
2020-02-14 09:40:00,129.46,130.43,129.45,130.3,144396.0,106.8491,107.6496,106.8408,107.5423,144396.0
2020-02-14 09:50:00,130.34,130.6,129.96,130.11,126026.0,107.5754,107.7899,107.2617,107.3855,126026.0
2020-02-14 10:00:00,130.12,130.7,129.92,130.08,111888.0,107.3938,107.8725,107.2287,107.3608,111888.0
2020-02-14 10:10:00,130.12,130.62,130.03,130.29,51273.0,107.3938,107.8065,107.3195,107.5341,51273.0
2020-02-14 10:20:00,130.28,130.28,129.98,130.16,78649.0,107.5258,107.5258,107.2782,107.4268,78649.0
2020-02-14 10:30:00,130.22,131.28,130.16,131.01,85657.0,107.4763,108.3512,107.4268,108.1283,85657.0
2020-02-14 10:40:00,130.99,131.27,130.29,131.11,101625.0,108.1118,108.3429,107.5341,108.2109,101625.0
2020-02-14 10:50:00,131.1,131.55,131.0,131.04,75026.0,108.2026,108.574,108.1201,108.1531,75026.0
2020-02-14 11:00:00,131.09,131.67,130.96,131.59,116391.0,108.1944,108.6731,108.0871,108.607,116391.0
2020-02-14 11:10:00,131.64,131.67,131.45,131.45,30512.0,108.6483,108.6731,108.4915,108.4915,30512.0
2020-02-14 11:20:00,131.42,131.48,131.27,131.38,26699.0,108.4667,108.5162,108.3429,108.4337,26699.0
2020-02-14 11:30:00,131.42,131.45,131.16,131.16,77525.0,108.4667,108.4915,108.2521,108.2521,77525.0
2020-02-14 11:40:00,131.13,131.5,131.09,131.38,55778.0,108.2274,108.5328,108.1944,108.4337,55778.0
2020-02-14 11:50:00,131.37,131.83,131.36,131.71,26903.0,108.4255,108.8051,108.4172,108.7061,26903.0
2020-02-14 12:00:00,131.68,131.72,131.23,131.27,43797.0,108.6813,108.7143,108.3099,108.3429,43797.0
2020-02-14 12:10:00,131.23,131.55,131.22,131.32,21722.0,108.3099,108.574,108.3017,108.3842,21722.0
2020-02-14 12:20:00,131.36,131.44,131.2,131.29,24991.0,108.4172,108.4832,108.2852,108.3594,24991.0
2020-02-14 12:30:00,131.3,131.35,131.09,131.23,110156.0,108.3677,108.409,108.1944,108.3099,110156.0
2020-02-14 12:40:00,131.23,131.34,131.2,131.25,38342.0,108.3099,108.4007,108.2852,108.3264,38342.0
2020-02-14 12:50:00,131.26,131.4,131.22,131.3,37901.0,108.3347,108.4502,108.3017,108.3677,37901.0
2020-02-14 13:00:00,131.32,131.32,131.15,131.18,36212.0,108.3842,108.3842,108.2439,108.2686,36212.0
2020-02-14 13:10:00,131.17,131.23,130.5,130.56,28466.0,108.2604,108.3099,107.7074,107.7569,28466.0
2020-02-14 13:20:00,130.53,130.71,130.43,130.46,33852.0,107.7322,107.8807,107.6496,107.6744,33852.0
2020-02-14 13:30:00,130.47,130.57,130.29,130.4,37249.0,107.6827,107.7652,107.5341,107.6249,37249.0
2020-02-14 13:40:00,130.4,130.55,130.33,130.43,35270.0,107.6249,107.7487,107.5671,107.6496,35270.0
2020-02-14 13:50:00,130.44,130.96,130.3,130.9,72217.0,107.6579,108.0871,107.5423,108.0375,72217.0
2020-02-14 14:00:00,130.85,131.14,130.81,130.93,32815.0,107.9963,108.2356,107.9633,108.0623,32815.0
2020-02-14 14:10:00,130.93,131.01,130.28,130.43,27335.0,108.0623,108.1283,107.5258,107.6496,27335.0
2020-02-14 14:20:00,130.5,131.01,130.5,130.87,19962.0,107.7074,108.1283,107.7074,108.0128,19962.0
2020-02-14 14:30:00,130.9,131.03,130.76,130.97,18813.0,108.0375,108.1448,107.922,108.0953,18813.0
2020-02-14 14:40:00,130.96,131.14,130.92,131.0,22114.0,108.0871,108.2356,108.0541,108.1201,22114.0
2020-02-14 14:50:00,131.04,131.07,130.96,130.97,19766.0,108.1531,108.1779,108.0871,108.0953,19766.0
2020-02-14 15:00:00,131.01,131.07,130.93,130.98,27808.0,108.1283,108.1779,108.0623,108.1036,27808.0
2020-02-14 15:10:00,130.98,131.02,130.74,130.74,28718.0,108.1036,108.1366,107.9055,107.9055,28718.0
2020-02-14 15:20:00,130.76,131.09,130.75,130.95,43819.0,107.922,108.1944,107.9137,108.0788,43819.0
2020-02-14 15:30:00,130.94,131.08,130.86,130.94,47611.0,108.0706,108.1861,108.0045,108.0706,47611.0
2020-02-14 15:40:00,130.97,131.34,130.87,131.34,75939.0,108.0953,108.4007,108.0128,108.4007,75939.0
2020-02-14 15:50:00,131.32,131.63,131.16,131.54,238403.0,108.3842,108.6401,108.2521,108.5658,238403.0
2020-02-18 09:30:00,131.54,131.94,131.17,131.91,44766.0,108.5658,108.8959,108.2604,108.8711,44766.0
2020-02-18 09:40:00,131.96,132.14,131.83,132.01,29065.0,108.9124,109.061,108.8051,108.9537,29065.0
2020-02-18 09:50:00,132.03,132.07,131.81,132.03,32840.0,108.9702,109.0032,108.7886,108.9702,32840.0
2020-02-18 10:00:00,132.02,132.12,131.94,132.01,22104.0,108.9619,109.0445,108.8959,108.9537,22104.0
2020-02-18 10:10:00,132.0,132.25,131.94,132.19,33873.0,108.9454,109.1518,108.8959,109.1022,33873.0
2020-02-18 10:20:00,132.23,132.7,132.2,132.43,28871.0,109.1353,109.5232,109.1105,109.3003,28871.0
2020-02-18 10:30:00,132.43,132.45,132.1,132.18,41297.0,109.3003,109.3168,109.028,109.094,41297.0
2020-02-18 10:40:00,132.22,132.42,132.15,132.32,17896.0,109.127,109.2921,109.0692,109.2095,17896.0
2020-02-18 10:50:00,132.35,132.48,132.28,132.32,53594.0,109.2343,109.3416,109.1765,109.2095,53594.0
2020-02-18 11:00:00,132.33,132.55,132.22,132.43,24375.0,109.2178,109.3994,109.127,109.3003,24375.0
2020-02-18 11:10:00,132.44,132.55,132.39,132.45,26206.0,109.3086,109.3994,109.2673,109.3168,26206.0
2020-02-18 11:20:00,132.45,132.51,131.95,132.0,103715.0,109.3168,109.3664,108.9042,108.9454,103715.0
2020-02-18 11:30:00,132.0,132.42,131.99,132.34,48517.0,108.9454,109.2921,108.9372,109.226,48517.0
2020-02-18 11:40:00,132.37,132.49,132.29,132.31,12609.0,109.2508,109.3498,109.1848,109.2013,12609.0
2020-02-18 11:50:00,132.31,132.52,132.28,132.33,21969.0,109.2013,109.3746,109.1765,109.2178,21969.0
2020-02-18 12:00:00,132.36,132.38,132.09,132.13,15607.0,109.2426,109.2591,109.0197,109.0527,15607.0
2020-02-18 12:10:00,132.13,132.25,132.02,132.14,22222.0,109.0527,109.1518,108.9619,109.061,22222.0
2020-02-18 12:20:00,132.14,132.18,132.0,132.15,14283.0,109.061,109.094,108.9454,109.0692,14283.0
2020-02-18 12:30:00,132.15,132.37,132.14,132.36,11338.0,109.0692,109.2508,109.061,109.2426,11338.0
2020-02-18 12:40:00,132.38,132.59,132.35,132.56,8340.0,109.2591,109.4324,109.2343,109.4076,8340.0
2020-02-18 12:50:00,132.53,132.66,132.49,132.59,49920.0,109.3829,109.4902,109.3498,109.4324,49920.0
2020-02-18 13:00:00,132.58,132.81,132.45,132.63,103916.0,109.4241,109.614,109.3168,109.4654,103916.0
2020-02-18 13:10:00,132.65,132.77,132.53,132.77,18060.0,109.4819,109.5809,109.3829,109.5809,18060.0
2020-02-18 13:20:00,132.78,132.93,132.76,132.91,15922.0,109.5892,109.713,109.5727,109.6965,15922.0
2020-02-18 13:30:00,132.9,132.93,132.78,132.79,48040.0,109.6882,109.713,109.5892,109.5974,48040.0
2020-02-18 13:40:00,132.82,133.08,132.76,132.96,22998.0,109.6222,109.8368,109.5727,109.7378,22998.0
2020-02-18 13:50:00,132.94,133.05,132.79,133.02,21471.0,109.7213,109.812,109.5974,109.7873,21471.0
2020-02-18 14:00:00,133.08,133.13,132.86,132.86,24607.0,109.8368,109.8781,109.6552,109.6552,24607.0
2020-02-18 14:10:00,132.84,132.92,132.7,132.87,30099.0,109.6387,109.7047,109.5232,109.6635,30099.0
2020-02-18 14:20:00,132.88,133.01,132.79,132.79,18462.0,109.6717,109.779,109.5974,109.5974,18462.0
2020-02-18 14:30:00,132.85,132.88,132.5,132.79,31158.0,109.647,109.6717,109.3581,109.5974,31158.0
2020-02-18 14:40:00,132.87,132.92,132.62,132.66,21083.0,109.6635,109.7047,109.4571,109.4902,21083.0
2020-02-18 14:50:00,132.64,132.78,132.64,132.74,15834.0,109.4736,109.5892,109.4736,109.5562,15834.0
2020-02-18 15:00:00,132.72,132.83,132.68,132.8,15285.0,109.5397,109.6305,109.5067,109.6057,15285.0
2020-02-18 15:10:00,132.81,132.94,132.8,132.84,11063.0,109.614,109.7213,109.6057,109.6387,11063.0
2020-02-18 15:20:00,132.85,133.09,132.85,133.09,31589.0,109.647,109.8451,109.647,109.8451,31589.0
2020-02-18 15:30:00,133.1,133.12,132.96,133.08,29449.0,109.8533,109.8698,109.7378,109.8368,29449.0
2020-02-18 15:40:00,133.08,133.09,132.93,132.97,32249.0,109.8368,109.8451,109.713,109.746,32249.0
2020-02-18 15:50:00,132.97,133.23,132.9,133.11,162910.0,109.746,109.9606,109.6882,109.8616,162910.0
2020-02-19 09:30:00,133.04,133.73,132.99,133.3,28164.0,109.8038,110.3733,109.7625,110.0184,28164.0
2020-02-19 09:40:00,133.25,133.5,133.11,133.32,16029.0,109.9771,110.1834,109.8616,110.0349,16029.0
2020-02-19 09:50:00,133.4,133.5,133.14,133.25,25798.0,110.1009,110.1834,109.8863,109.9771,25798.0
2020-02-19 10:00:00,133.32,133.37,132.95,133.26,34227.0,110.0349,110.0761,109.7295,109.9854,34227.0
2020-02-19 10:10:00,133.25,133.26,133.03,133.19,21195.0,109.9771,109.9854,109.7955,109.9276,21195.0
2020-02-19 10:20:00,133.19,133.35,133.13,133.25,19340.0,109.9276,110.0596,109.8781,109.9771,19340.0
2020-02-19 10:30:00,133.22,133.25,132.78,132.79,34052.0,109.9523,109.9771,109.5892,109.5974,34052.0
2020-02-19 10:40:00,132.85,132.89,132.52,132.61,32231.0,109.647,109.68,109.3746,109.4489,32231.0
2020-02-19 10:50:00,132.61,133.15,132.6,133.13,37400.0,109.4489,109.8946,109.4406,109.8781,37400.0
2020-02-19 11:00:00,133.13,133.24,132.92,133.15,18461.0,109.8781,109.9689,109.7047,109.8946,18461.0
2020-02-19 11:10:00,133.15,133.38,132.8,133.06,84915.0,109.8946,110.0844,109.6057,109.8203,84915.0
2020-02-19 11:20:00,133.06,133.2,132.93,133.02,18178.0,109.8203,109.9358,109.713,109.7873,18178.0
2020-02-19 11:30:00,133.02,133.06,132.78,132.89,37478.0,109.7873,109.8203,109.5892,109.68,37478.0
2020-02-19 11:40:00,132.9,133.01,132.74,132.77,21673.0,109.6882,109.779,109.5562,109.5809,21673.0
2020-02-19 11:50:00,132.79,133.03,132.79,132.98,17980.0,109.5974,109.7955,109.5974,109.7543,17980.0
2020-02-19 12:00:00,132.99,133.05,132.94,133.0,13600.0,109.7625,109.812,109.7213,109.7708,13600.0
2020-02-19 12:10:00,133.0,133.03,132.91,132.99,18509.0,109.7708,109.7955,109.6965,109.7625,18509.0
2020-02-19 12:20:00,132.94,132.97,132.78,132.78,6528.0,109.7213,109.746,109.5892,109.5892,6528.0
2020-02-19 12:30:00,132.8,132.82,132.65,132.68,9495.0,109.6057,109.6222,109.4819,109.5067,9495.0
2020-02-19 12:40:00,132.67,132.86,132.66,132.76,20125.0,109.4984,109.6552,109.4902,109.5727,20125.0
2020-02-19 12:50:00,132.8,132.89,132.61,132.72,14655.0,109.6057,109.68,109.4489,109.5397,14655.0
2020-02-19 13:00:00,132.69,132.99,132.69,132.94,23534.0,109.5149,109.7625,109.5149,109.7213,23534.0
2020-02-19 13:10:00,132.93,133.07,132.93,132.98,31825.0,109.713,109.8285,109.713,109.7543,31825.0
2020-02-19 13:20:00,132.99,133.0,132.87,132.93,12477.0,109.7625,109.7708,109.6635,109.713,12477.0
2020-02-19 13:30:00,132.96,133.03,132.89,132.9,16296.0,109.7378,109.7955,109.68,109.6882,16296.0
2020-02-19 13:40:00,132.87,133.04,132.83,132.83,68557.0,109.6635,109.8038,109.6305,109.6305,68557.0
2020-02-19 13:50:00,132.84,133.01,132.76,132.9,27160.0,109.6387,109.779,109.5727,109.6882,27160.0
2020-02-19 14:00:00,132.91,132.99,132.6,132.61,13580.0,109.6965,109.7625,109.4406,109.4489,13580.0
2020-02-19 14:10:00,132.61,132.67,132.5,132.55,13881.0,109.4489,109.4984,109.3581,109.3994,13881.0
2020-02-19 14:20:00,132.54,132.54,132.19,132.21,13357.0,109.3911,109.3911,109.1022,109.1187,13357.0
2020-02-19 14:30:00,132.19,132.36,132.08,132.19,14015.0,109.1022,109.2426,109.0115,109.1022,14015.0
2020-02-19 14:40:00,132.15,132.21,132.05,132.12,9534.0,109.0692,109.1187,108.9867,109.0445,9534.0
2020-02-19 14:50:00,132.15,132.35,132.15,132.31,12094.0,109.0692,109.2343,109.0692,109.2013,12094.0
2020-02-19 15:00:00,132.39,132.44,132.31,132.39,14678.0,109.2673,109.3086,109.2013,109.2673,14678.0
2020-02-19 15:10:00,132.35,132.5,132.3,132.47,16088.0,109.2343,109.3581,109.193,109.3333,16088.0
2020-02-19 15:20:00,132.47,132.47,132.32,132.36,18238.0,109.3333,109.3333,109.2095,109.2426,18238.0
2020-02-19 15:30:00,132.36,132.39,132.08,132.16,29150.0,109.2426,109.2673,109.0115,109.0775,29150.0
2020-02-19 15:40:00,132.15,132.42,132.08,132.35,38395.0,109.0692,109.2921,109.0115,109.2343,38395.0
2020-02-19 15:50:00,132.38,132.53,132.23,132.42,181616.0,109.2591,109.3829,109.1353,109.2921,181616.0
2020-02-20 09:30:00,133.38,133.97,132.88,133.25,100520.0,110.0844,110.5714,109.6717,109.9771,100520.0
2020-02-20 09:40:00,133.25,133.78,133.25,133.75,113902.0,109.9771,110.4145,109.9771,110.3898,113902.0
2020-02-20 09:50:00,133.71,133.97,133.43,133.78,36506.0,110.3568,110.5714,110.1257,110.4145,36506.0
2020-02-20 10:00:00,133.8,134.43,133.79,134.43,65051.0,110.431,110.951,110.4228,110.951,65051.0
2020-02-20 10:10:00,134.4,134.92,134.2,134.21,48562.0,110.9263,111.3554,110.7612,110.7694,48562.0
2020-02-20 10:20:00,134.22,134.45,133.94,134.3,27862.0,110.7777,110.9675,110.5466,110.8437,27862.0
2020-02-20 10:30:00,134.33,134.83,134.33,134.68,88361.0,110.8685,111.2812,110.8685,111.1573,88361.0
2020-02-20 10:40:00,134.68,134.94,134.67,134.8,69808.0,111.1573,111.3719,111.1491,111.2564,69808.0
2020-02-20 10:50:00,134.8,134.93,134.67,134.75,50886.0,111.2564,111.3637,111.1491,111.2151,50886.0
2020-02-20 11:00:00,134.75,134.85,134.46,134.84,62521.0,111.2151,111.2977,110.9758,111.2894,62521.0
2020-02-20 11:10:00,134.85,134.86,134.3,134.37,70537.0,111.2977,111.3059,110.8437,110.9015,70537.0
2020-02-20 11:20:00,134.38,134.54,134.23,134.26,64991.0,110.9097,111.0418,110.7859,110.8107,64991.0
2020-02-20 11:30:00,134.26,134.43,133.76,134.34,89770.0,110.8107,110.951,110.398,110.8767,89770.0
2020-02-20 11:40:00,134.33,134.59,134.2,134.26,50089.0,110.8685,111.0831,110.7612,110.8107,50089.0
2020-02-20 11:50:00,134.27,134.7,134.27,134.62,36958.0,110.819,111.1739,110.819,111.1078,36958.0
2020-02-20 12:00:00,134.55,134.57,134.29,134.3,41384.0,111.0501,111.0666,110.8355,110.8437,41384.0
2020-02-20 12:10:00,134.36,134.58,134.34,134.43,41144.0,110.8932,111.0748,110.8767,110.951,41144.0
2020-02-20 12:20:00,134.37,134.41,134.17,134.26,23262.0,110.9015,110.9345,110.7364,110.8107,23262.0
2020-02-20 12:30:00,134.28,134.61,134.28,134.58,25824.0,110.8272,111.0996,110.8272,111.0748,25824.0
2020-02-20 12:40:00,134.58,134.7,134.53,134.63,25225.0,111.0748,111.1739,111.0335,111.1161,25225.0
2020-02-20 12:50:00,134.63,134.9,134.55,134.87,20022.0,111.1161,111.3389,111.0501,111.3142,20022.0
2020-02-20 13:00:00,134.88,135.03,134.8,134.96,30379.0,111.3224,111.4462,111.2564,111.3884,30379.0
2020-02-20 13:10:00,134.96,135.23,134.95,134.96,29166.0,111.3884,111.6113,111.3802,111.3884,29166.0
2020-02-20 13:20:00,134.94,135.18,134.94,135.18,16115.0,111.3719,111.57,111.3719,111.57,16115.0
2020-02-20 13:30:00,135.18,135.34,135.14,135.19,15309.0,111.57,111.7021,111.537,111.5783,15309.0
2020-02-20 13:40:00,135.21,135.23,135.0,135.05,26714.0,111.5948,111.6113,111.4215,111.4627,26714.0
2020-02-20 13:50:00,135.07,135.17,134.87,135.17,31876.0,111.4792,111.5618,111.3142,111.5618,31876.0
2020-02-20 14:00:00,135.17,135.44,135.16,135.38,47531.0,111.5618,111.7846,111.5535,111.7351,47531.0
2020-02-20 14:10:00,135.38,135.55,135.38,135.49,30118.0,111.7351,111.8754,111.7351,111.8259,30118.0
2020-02-20 14:20:00,135.49,135.7,135.45,135.63,59040.0,111.8259,111.9992,111.7929,111.9414,59040.0
2020-02-20 14:30:00,135.6,135.66,135.51,135.52,24990.0,111.9167,111.9662,111.8424,111.8506,24990.0
2020-02-20 14:40:00,135.52,135.57,135.44,135.56,26903.0,111.8506,111.8919,111.7846,111.8837,26903.0
2020-02-20 14:50:00,135.56,135.56,135.28,135.52,125675.0,111.8837,111.8837,111.6526,111.8506,125675.0
2020-02-20 15:00:00,135.53,135.65,135.48,135.57,137378.0,111.8589,111.9579,111.8176,111.8919,137378.0
2020-02-20 15:10:00,135.56,135.87,135.42,135.86,77903.0,111.8837,112.1395,111.7681,112.1313,77903.0
2020-02-20 15:20:00,135.87,136.0,135.73,135.83,282779.0,112.1395,112.2468,112.024,112.1065,282779.0
2020-02-20 15:30:00,135.84,136.1,135.84,135.96,82774.0,112.1147,112.3293,112.1147,112.2138,82774.0
2020-02-20 15:40:00,135.97,136.19,135.76,135.77,71682.0,112.222,112.4036,112.0487,112.057,71682.0
2020-02-20 15:50:00,135.77,136.36,135.75,136.29,282804.0,112.057,112.5439,112.0405,112.4862,282804.0
2020-02-21 09:30:00,136.53,137.1,136.13,136.47,147931.0,112.6842,113.1547,112.3541,112.6347,147931.0
2020-02-21 09:40:00,136.4,136.54,136.03,136.3,47470.0,112.5769,112.6925,112.2716,112.4944,47470.0
2020-02-21 09:50:00,136.29,136.78,136.21,136.38,43234.0,112.4862,112.8906,112.4201,112.5604,43234.0
2020-02-21 10:00:00,136.42,136.93,136.36,136.86,40123.0,112.5934,113.0144,112.5439,112.9566,40123.0
2020-02-21 10:10:00,136.9,137.26,136.79,137.26,55111.0,112.9896,113.2867,112.8988,113.2867,55111.0
2020-02-21 10:20:00,137.24,138.01,137.13,137.94,83999.0,113.2702,113.9057,113.1794,113.848,83999.0
2020-02-21 10:30:00,137.92,138.07,137.53,137.86,63532.0,113.8315,113.9553,113.5096,113.7819,63532.0
2020-02-21 10:40:00,137.86,138.01,137.63,137.75,49457.0,113.7819,113.9057,113.5921,113.6912,49457.0
2020-02-21 10:50:00,137.76,137.86,137.63,137.76,77467.0,113.6994,113.7819,113.5921,113.6994,77467.0
2020-02-21 11:00:00,137.75,138.1,137.71,138.1,40687.0,113.6912,113.98,113.6581,113.98,40687.0
2020-02-21 11:10:00,138.05,138.27,137.9,138.05,47925.0,113.9388,114.1203,113.815,113.9388,47925.0
2020-02-21 11:20:00,137.99,138.36,137.94,138.36,55916.0,113.8892,114.1946,113.848,114.1946,55916.0
2020-02-21 11:30:00,138.31,138.33,138.11,138.2,46044.0,114.1533,114.1699,113.9883,114.0626,46044.0
2020-02-21 11:40:00,138.21,138.23,137.91,137.92,32449.0,114.0708,114.0873,113.8232,113.8315,32449.0
2020-02-21 11:50:00,137.92,138.0,137.84,137.9,28890.0,113.8315,113.8975,113.7654,113.815,28890.0
2020-02-21 12:00:00,137.93,137.95,137.68,137.75,21904.0,113.8397,113.8562,113.6334,113.6912,21904.0
2020-02-21 12:10:00,137.73,137.94,137.65,137.81,71990.0,113.6746,113.848,113.6086,113.7407,71990.0
2020-02-21 12:20:00,137.8,137.95,137.72,137.89,128903.0,113.7324,113.8562,113.6664,113.8067,128903.0
2020-02-21 12:30:00,137.9,137.95,137.55,137.61,153536.0,113.815,113.8562,113.5261,113.5756,153536.0
2020-02-21 12:40:00,137.6,137.66,137.41,137.49,28743.0,113.5674,113.6169,113.4105,113.4766,28743.0
2020-02-21 12:50:00,137.48,137.7,137.48,137.59,81744.0,113.4683,113.6499,113.4683,113.5591,81744.0
2020-02-21 13:00:00,137.61,137.9,137.56,137.85,57891.0,113.5756,113.815,113.5343,113.7737,57891.0
2020-02-21 13:10:00,137.85,138.12,137.75,137.9,37841.0,113.7737,113.9965,113.6912,113.815,37841.0
2020-02-21 13:20:00,137.9,137.99,137.68,137.68,18914.0,113.815,113.8892,113.6334,113.6334,18914.0
2020-02-21 13:30:00,137.71,138.06,137.6,138.02,54114.0,113.6581,113.947,113.5674,113.914,54114.0
2020-02-21 13:40:00,138.01,138.26,137.99,138.15,24952.0,113.9057,114.1121,113.8892,114.0213,24952.0
2020-02-21 13:50:00,138.1,138.38,138.06,138.3,35526.0,113.98,114.2111,113.947,114.1451,35526.0
2020-02-21 14:00:00,138.32,138.46,138.08,138.19,33276.0,114.1616,114.2772,113.9635,114.0543,33276.0
2020-02-21 14:10:00,138.16,138.39,138.06,138.19,23954.0,114.0295,114.2194,113.947,114.0543,23954.0
2020-02-21 14:20:00,138.22,138.26,137.97,138.19,41279.0,114.0791,114.1121,113.8727,114.0543,41279.0
2020-02-21 14:30:00,138.23,138.34,138.07,138.21,21877.0,114.0873,114.1781,113.9553,114.0708,21877.0
2020-02-21 14:40:00,138.18,138.33,138.08,138.25,26658.0,114.0461,114.1699,113.9635,114.1038,26658.0
2020-02-21 14:50:00,138.24,138.28,138.05,138.21,40481.0,114.0956,114.1286,113.9388,114.0708,40481.0
2020-02-21 15:00:00,138.21,138.24,138.01,138.09,33298.0,114.0708,114.0956,113.9057,113.9718,33298.0
2020-02-21 15:10:00,138.1,138.18,138.0,138.02,28492.0,113.98,114.0461,113.8975,113.914,28492.0
2020-02-21 15:20:00,138.02,138.12,137.9,138.03,27928.0,113.914,113.9965,113.815,113.9223,27928.0
2020-02-21 15:30:00,138.07,138.12,137.74,137.85,55322.0,113.9553,113.9965,113.6829,113.7737,55322.0
2020-02-21 15:40:00,137.84,138.2,137.76,138.07,71478.0,113.7654,114.0626,113.6994,113.9553,71478.0
2020-02-21 15:50:00,138.06,138.24,137.86,138.14,302704.0,113.947,114.0956,113.7819,114.013,302704.0
2020-02-24 09:30:00,136.77,137.23,135.51,136.59,123141.0,112.8823,113.262,111.8424,112.7338,123141.0
2020-02-24 09:40:00,136.59,136.87,136.28,136.76,51758.0,112.7338,112.9649,112.4779,112.8741,51758.0
2020-02-24 09:50:00,136.68,136.71,135.98,136.01,38221.0,112.808,112.8328,112.2303,112.2551,38221.0
2020-02-24 10:00:00,136.03,136.25,135.81,136.07,35305.0,112.2716,112.4531,112.09,112.3046,35305.0
2020-02-24 10:10:00,136.05,136.1,135.4,135.57,46822.0,112.2881,112.3293,111.7516,111.8919,46822.0
2020-02-24 10:20:00,135.57,135.79,135.54,135.72,58281.0,111.8919,112.0735,111.8671,112.0157,58281.0
2020-02-24 10:30:00,135.73,135.73,135.47,135.53,65413.0,112.024,112.024,111.8094,111.8589,65413.0
2020-02-24 10:40:00,135.53,135.85,135.51,135.85,41742.0,111.8589,112.123,111.8424,112.123,41742.0
2020-02-24 10:50:00,135.86,135.96,135.7,135.72,40350.0,112.1313,112.2138,111.9992,112.0157,40350.0
2020-02-24 11:00:00,135.73,135.76,135.44,135.56,32039.0,112.024,112.0487,111.7846,111.8837,32039.0
2020-02-24 11:10:00,135.56,135.66,135.41,135.65,28261.0,111.8837,111.9662,111.7599,111.9579,28261.0
2020-02-24 11:20:00,135.65,135.68,135.48,135.56,20418.0,111.9579,111.9827,111.8176,111.8837,20418.0
2020-02-24 11:30:00,135.57,135.62,135.49,135.59,21679.0,111.8919,111.9332,111.8259,111.9084,21679.0
2020-02-24 11:40:00,135.57,135.57,135.35,135.47,34258.0,111.8919,111.8919,111.7103,111.8094,34258.0
2020-02-24 11:50:00,135.48,135.65,135.45,135.48,40719.0,111.8176,111.9579,111.7929,111.8176,40719.0
2020-02-24 12:00:00,135.46,135.46,135.21,135.28,24759.0,111.8011,111.8011,111.5948,111.6526,24759.0
2020-02-24 12:10:00,135.29,135.45,135.28,135.45,46647.0,111.6608,111.7929,111.6526,111.7929,46647.0
2020-02-24 12:20:00,135.45,135.45,135.38,135.39,27870.0,111.7929,111.7929,111.7351,111.7433,27870.0
2020-02-24 12:30:00,135.39,135.49,135.34,135.48,42805.0,111.7433,111.8259,111.7021,111.8176,42805.0
2020-02-24 12:40:00,135.49,135.5,135.38,135.39,31125.0,111.8259,111.8341,111.7351,111.7433,31125.0
2020-02-24 12:50:00,135.39,135.45,135.29,135.3,61507.0,111.7433,111.7929,111.6608,111.6691,61507.0
2020-02-24 13:00:00,135.28,135.31,134.81,135.01,49350.0,111.6526,111.6773,111.2646,111.4297,49350.0
2020-02-24 13:10:00,135.01,135.2,135.0,135.12,57395.0,111.4297,111.5865,111.4215,111.5205,57395.0
2020-02-24 13:20:00,135.13,135.23,135.02,135.23,43118.0,111.5288,111.6113,111.438,111.6113,43118.0
2020-02-24 13:30:00,135.21,135.52,135.14,135.34,58829.0,111.5948,111.8506,111.537,111.7021,58829.0
2020-02-24 13:40:00,135.32,135.51,135.15,135.41,53641.0,111.6856,111.8424,111.5453,111.7599,53641.0
2020-02-24 13:50:00,135.42,135.52,135.22,135.28,39600.0,111.7681,111.8506,111.603,111.6526,39600.0
2020-02-24 14:00:00,135.26,135.35,135.11,135.23,68293.0,111.636,111.7103,111.5122,111.6113,68293.0
2020-02-24 14:10:00,135.17,135.21,134.67,134.75,44113.0,111.5618,111.5948,111.1491,111.2151,44113.0
2020-02-24 14:20:00,134.76,135.04,134.74,135.0,24942.0,111.2234,111.4545,111.2069,111.4215,24942.0
2020-02-24 14:30:00,135.01,135.16,134.99,135.15,49407.0,111.4297,111.5535,111.4132,111.5453,49407.0
2020-02-24 14:40:00,135.16,135.2,135.11,135.18,30278.0,111.5535,111.5865,111.5122,111.57,30278.0
2020-02-24 14:50:00,135.18,135.28,135.03,135.2,38007.0,111.57,111.6526,111.4462,111.5865,38007.0
2020-02-24 15:00:00,135.2,135.26,135.12,135.13,34709.0,111.5865,111.636,111.5205,111.5288,34709.0
2020-02-24 15:10:00,135.13,135.16,134.97,135.15,53150.0,111.5288,111.5535,111.3967,111.5453,53150.0
2020-02-24 15:20:00,135.16,135.41,135.14,135.34,57915.0,111.5535,111.7599,111.537,111.7021,57915.0
2020-02-24 15:30:00,135.34,135.46,135.23,135.28,110754.0,111.7021,111.8011,111.6113,111.6526,110754.0
2020-02-24 15:40:00,135.29,135.57,135.24,135.55,98373.0,111.6608,111.8919,111.6195,111.8754,98373.0
2020-02-24 15:50:00,135.55,135.55,135.23,135.28,275948.0,111.8754,111.8754,111.6113,111.6526,275948.0
2020-02-25 09:30:00,136.38,137.15,136.03,136.98,82788.0,112.5604,113.1959,112.2716,113.0556,82788.0
2020-02-25 09:40:00,137.02,137.18,136.48,136.69,40931.0,113.0887,113.2207,112.643,112.8163,40931.0
2020-02-25 09:50:00,136.71,136.89,136.56,136.67,50299.0,112.8328,112.9814,112.709,112.7998,50299.0
2020-02-25 10:00:00,136.54,136.78,136.31,136.44,64446.0,112.6925,112.8906,112.5027,112.61,64446.0
2020-02-25 10:10:00,136.41,136.75,136.25,136.63,39589.0,112.5852,112.8658,112.4531,112.7668,39589.0
2020-02-25 10:20:00,136.6,136.6,136.1,136.12,140954.0,112.742,112.742,112.3293,112.3458,140954.0
2020-02-25 10:30:00,136.14,136.34,136.03,136.14,88276.0,112.3624,112.5274,112.2716,112.3624,88276.0
2020-02-25 10:40:00,136.06,136.42,135.94,136.06,35882.0,112.2963,112.5934,112.1973,112.2963,35882.0
2020-02-25 10:50:00,136.06,136.33,135.83,136.33,39163.0,112.2963,112.5192,112.1065,112.5192,39163.0
2020-02-25 11:00:00,136.33,136.33,136.03,136.23,55670.0,112.5192,112.5192,112.2716,112.4366,55670.0
2020-02-25 11:10:00,136.22,136.32,135.89,136.01,51938.0,112.4284,112.5109,112.156,112.2551,51938.0
2020-02-25 11:20:00,136.01,136.32,135.77,136.32,57137.0,112.2551,112.5109,112.057,112.5109,57137.0
2020-02-25 11:30:00,136.3,136.55,136.21,136.5,108974.0,112.4944,112.7007,112.4201,112.6595,108974.0
2020-02-25 11:40:00,136.52,136.69,136.38,136.6,81314.0,112.676,112.8163,112.5604,112.742,81314.0
2020-02-25 11:50:00,136.48,136.63,136.41,136.54,88620.0,112.643,112.7668,112.5852,112.6925,88620.0
2020-02-25 12:00:00,136.48,136.57,136.34,136.39,50190.0,112.643,112.7173,112.5274,112.5687,50190.0
2020-02-25 12:10:00,136.4,136.49,136.22,136.35,46485.0,112.5769,112.6512,112.4284,112.5357,46485.0
2020-02-25 12:20:00,136.37,136.46,135.93,136.16,62772.0,112.5522,112.6265,112.189,112.3789,62772.0
2020-02-25 12:30:00,136.15,136.38,136.08,136.29,89359.0,112.3706,112.5604,112.3128,112.4862,89359.0
2020-02-25 12:40:00,136.28,136.28,135.45,135.52,42207.0,112.4779,112.4779,111.7929,111.8506,42207.0
2020-02-25 12:50:00,135.56,135.75,135.4,135.42,25537.0,111.8837,112.0405,111.7516,111.7681,25537.0
2020-02-25 13:00:00,135.42,135.45,135.11,135.4,35951.0,111.7681,111.7929,111.5122,111.7516,35951.0
2020-02-25 13:10:00,135.4,135.69,135.27,135.35,89578.0,111.7516,111.9909,111.6443,111.7103,89578.0
2020-02-25 13:20:00,135.39,135.87,135.39,135.87,56027.0,111.7433,112.1395,111.7433,112.1395,56027.0
2020-02-25 13:30:00,135.89,135.89,135.58,135.73,61309.0,112.156,112.156,111.9002,112.024,61309.0
2020-02-25 13:40:00,135.73,135.77,135.61,135.65,25468.0,112.024,112.057,111.9249,111.9579,25468.0
2020-02-25 13:50:00,135.67,135.91,135.53,135.53,57687.0,111.9744,112.1725,111.8589,111.8589,57687.0
2020-02-25 14:00:00,135.52,135.57,134.54,134.64,56976.0,111.8506,111.8919,111.0418,111.1243,56976.0
2020-02-25 14:10:00,134.73,135.21,134.67,134.87,22729.0,111.1986,111.5948,111.1491,111.3142,22729.0
2020-02-25 14:20:00,134.87,135.01,134.6,134.68,59031.0,111.3142,111.4297,111.0913,111.1573,59031.0
2020-02-25 14:30:00,134.67,134.76,134.0,134.28,36918.0,111.1491,111.2234,110.5961,110.8272,36918.0
2020-02-25 14:40:00,134.29,134.82,134.19,134.74,29138.0,110.8355,111.2729,110.7529,111.2069,29138.0
2020-02-25 14:50:00,134.77,135.17,134.71,134.84,93658.0,111.2316,111.5618,111.1821,111.2894,93658.0
2020-02-25 15:00:00,134.88,135.36,134.88,135.06,93973.0,111.3224,111.7186,111.3224,111.471,93973.0
2020-02-25 15:10:00,135.02,135.12,134.2,134.54,113705.0,111.438,111.5205,110.7612,111.0418,113705.0
2020-02-25 15:20:00,134.56,134.56,133.85,134.25,44804.0,111.0583,111.0583,110.4723,110.8025,44804.0
2020-02-25 15:30:00,134.22,134.22,133.43,133.65,81938.0,110.7777,110.7777,110.1257,110.3072,81938.0
2020-02-25 15:40:00,133.67,134.19,133.66,133.69,102431.0,110.3238,110.7529,110.3155,110.3403,102431.0
2020-02-25 15:50:00,133.65,133.65,132.92,133.54,361078.0,110.3072,110.3072,109.7047,110.2165,361078.0
2020-02-26 09:30:00,133.5,133.5,132.38,133.23,64520.0,110.1834,110.1834,109.2591,109.9606,64520.0
2020-02-26 09:40:00,133.19,133.95,133.14,133.33,33870.0,109.9276,110.5548,109.8863,110.0431,33870.0
2020-02-26 09:50:00,133.39,133.39,132.05,132.48,33899.0,110.0927,110.0927,108.9867,109.3416,33899.0
2020-02-26 10:00:00,132.38,132.52,131.69,131.95,45416.0,109.2591,109.3746,108.6896,108.9042,45416.0
2020-02-26 10:10:00,131.99,132.29,131.72,132.14,29980.0,108.9372,109.1848,108.7143,109.061,29980.0
2020-02-26 10:20:00,132.15,132.26,131.83,131.86,37167.0,109.0692,109.16,108.8051,108.8299,37167.0
2020-02-26 10:30:00,131.91,132.3,131.87,132.24,27684.0,108.8711,109.193,108.8381,109.1435,27684.0
2020-02-26 10:40:00,132.25,132.74,132.21,132.63,27233.0,109.1518,109.5562,109.1187,109.4654,27233.0
2020-02-26 10:50:00,132.63,133.0,132.5,133.0,19207.0,109.4654,109.7708,109.3581,109.7708,19207.0
2020-02-26 11:00:00,133.01,133.16,132.52,132.59,20021.0,109.779,109.9028,109.3746,109.4324,20021.0
2020-02-26 11:10:00,132.62,132.85,132.58,132.8,21626.0,109.4571,109.647,109.4241,109.6057,21626.0
2020-02-26 11:20:00,132.82,132.84,132.45,132.61,15940.0,109.6222,109.6387,109.3168,109.4489,15940.0
2020-02-26 11:30:00,132.55,132.59,132.29,132.52,13675.0,109.3994,109.4324,109.1848,109.3746,13675.0
2020-02-26 11:40:00,132.55,132.58,132.26,132.48,26240.0,109.3994,109.4241,109.16,109.3416,26240.0
2020-02-26 11:50:00,132.5,132.66,132.3,132.52,17731.0,109.3581,109.4902,109.193,109.3746,17731.0
2020-02-26 12:00:00,132.5,132.6,131.97,132.05,20703.0,109.3581,109.4406,108.9207,108.9867,20703.0
2020-02-26 12:10:00,132.01,132.06,131.4,131.68,40942.0,108.9537,108.9949,108.4502,108.6813,40942.0
2020-02-26 12:20:00,131.64,131.82,131.33,131.64,35520.0,108.6483,108.7969,108.3924,108.6483,35520.0
2020-02-26 12:30:00,131.68,132.01,131.62,131.84,27189.0,108.6813,108.9537,108.6318,108.8134,27189.0
2020-02-26 12:40:00,131.84,131.97,131.72,131.74,27127.0,108.8134,108.9207,108.7143,108.7308,27127.0
2020-02-26 12:50:00,131.77,131.87,131.47,131.47,26359.0,108.7556,108.8381,108.508,108.508,26359.0
2020-02-26 13:00:00,131.49,131.6,131.34,131.43,33383.0,108.5245,108.6153,108.4007,108.475,33383.0
2020-02-26 13:10:00,131.4,131.59,131.3,131.38,134158.0,108.4502,108.607,108.3677,108.4337,134158.0
2020-02-26 13:20:00,131.39,131.58,131.33,131.53,19386.0,108.442,108.5988,108.3924,108.5575,19386.0
2020-02-26 13:30:00,131.52,131.55,130.71,130.73,42722.0,108.5493,108.574,107.8807,107.8972,42722.0
2020-02-26 13:40:00,130.64,131.49,130.62,131.28,34892.0,107.823,108.5245,107.8065,108.3512,34892.0
2020-02-26 13:50:00,131.25,131.57,130.62,130.68,22447.0,108.3264,108.5905,107.8065,107.856,22447.0
2020-02-26 14:00:00,130.69,131.1,130.55,130.65,21217.0,107.8642,108.2026,107.7487,107.8312,21217.0
2020-02-26 14:10:00,130.67,131.33,130.52,131.13,52862.0,107.8477,108.3924,107.7239,108.2274,52862.0
2020-02-26 14:20:00,131.17,131.44,131.09,131.15,47456.0,108.2604,108.4832,108.1944,108.2439,47456.0
2020-02-26 14:30:00,131.18,131.53,130.88,131.43,29862.0,108.2686,108.5575,108.021,108.475,29862.0
2020-02-26 14:40:00,131.42,131.48,131.03,131.2,27081.0,108.4667,108.5162,108.1448,108.2852,27081.0
2020-02-26 14:50:00,131.19,131.21,130.82,130.91,30803.0,108.2769,108.2934,107.9715,108.0458,30803.0
2020-02-26 15:00:00,130.91,131.19,130.89,131.09,33860.0,108.0458,108.2769,108.0293,108.1944,33860.0
2020-02-26 15:10:00,131.17,131.46,131.05,131.3,30335.0,108.2604,108.4997,108.1614,108.3677,30335.0
2020-02-26 15:20:00,131.29,131.35,130.85,131.02,38733.0,108.3594,108.409,107.9963,108.1366,38733.0
2020-02-26 15:30:00,131.01,131.16,130.81,131.11,42379.0,108.1283,108.2521,107.9633,108.2109,42379.0
2020-02-26 15:40:00,131.12,131.17,130.72,130.74,49356.0,108.2191,108.2604,107.889,107.9055,49356.0
2020-02-26 15:50:00,130.77,130.84,130.32,130.38,123517.0,107.9303,107.988,107.5588,107.6084,123517.0
2020-02-27 09:30:00,129.14,129.36,127.71,128.52,87277.0,106.5849,106.7665,105.4047,106.0732,87277.0
2020-02-27 09:40:00,128.57,128.64,127.55,127.72,44710.0,106.1145,106.1723,105.2726,105.413,44710.0
2020-02-27 09:50:00,127.68,128.18,127.42,127.49,57515.0,105.3799,105.7926,105.1654,105.2231,57515.0
2020-02-27 10:00:00,127.57,128.11,127.04,127.43,45287.0,105.2892,105.7348,104.8517,105.1736,45287.0
2020-02-27 10:10:00,127.45,127.84,127.02,127.23,35485.0,105.1901,105.512,104.8352,105.0085,35485.0
2020-02-27 10:20:00,127.28,127.3,125.87,126.07,41726.0,105.0498,105.0663,103.8861,104.0511,41726.0
2020-02-27 10:30:00,126.05,126.1,124.94,125.79,50955.0,104.0346,104.0759,103.1185,103.82,50955.0
2020-02-27 10:40:00,125.75,126.7,125.75,126.56,36564.0,103.787,104.5711,103.787,104.4556,36564.0
2020-02-27 10:50:00,126.57,127.24,126.46,126.85,70802.0,104.4638,105.0168,104.373,104.6949,70802.0
2020-02-27 11:00:00,127.0,127.88,126.96,127.82,47858.0,104.8187,105.545,104.7857,105.4955,47858.0
2020-02-27 11:10:00,127.83,128.11,127.24,128.11,35124.0,105.5037,105.7348,105.0168,105.7348,35124.0
2020-02-27 11:20:00,128.03,128.3,127.62,127.8,25224.0,105.6688,105.8917,105.3304,105.479,25224.0
2020-02-27 11:30:00,127.76,127.99,127.16,127.34,26740.0,105.446,105.6358,104.9508,105.0993,26740.0
2020-02-27 11:40:00,127.37,127.85,127.23,127.78,47880.0,105.1241,105.5202,105.0085,105.4625,47880.0
2020-02-27 11:50:00,127.72,127.86,127.59,127.78,53814.0,105.413,105.5285,105.3057,105.4625,53814.0
2020-02-27 12:00:00,127.79,128.0,127.68,127.85,58841.0,105.4707,105.6441,105.3799,105.5202,58841.0
2020-02-27 12:10:00,127.88,128.22,127.85,127.9,62910.0,105.545,105.8256,105.5202,105.5615,62910.0
2020-02-27 12:20:00,127.94,128.09,127.49,127.99,44293.0,105.5945,105.7183,105.2231,105.6358,44293.0
2020-02-27 12:30:00,127.93,128.74,127.91,128.73,33631.0,105.5863,106.2548,105.5698,106.2466,33631.0
2020-02-27 12:40:00,128.68,128.72,128.28,128.37,26952.0,106.2053,106.2383,105.8751,105.9494,26952.0
2020-02-27 12:50:00,128.37,128.42,128.09,128.16,60901.0,105.9494,105.9907,105.7183,105.7761,60901.0
2020-02-27 13:00:00,128.15,128.45,128.01,128.3,17381.0,105.7679,106.0155,105.6523,105.8917,17381.0
2020-02-27 13:10:00,128.45,128.48,128.02,128.15,13162.0,106.0155,106.0402,105.6606,105.7679,13162.0
2020-02-27 13:20:00,128.15,128.29,127.86,127.92,11725.0,105.7679,105.8834,105.5285,105.578,11725.0
2020-02-27 13:30:00,127.9,127.97,127.2,127.28,11155.0,105.5615,105.6193,104.9838,105.0498,11155.0
2020-02-27 13:40:00,127.3,127.33,126.42,126.92,13355.0,105.0663,105.0911,104.34,104.7527,13355.0
2020-02-27 13:50:00,127.0,127.37,126.6,126.7,20476.0,104.8187,105.1241,104.4886,104.5711,20476.0
2020-02-27 14:00:00,126.69,127.08,126.45,126.47,50903.0,104.5629,104.8847,104.3648,104.3813,50903.0
2020-02-27 14:10:00,126.43,126.85,126.27,126.27,21547.0,104.3483,104.6949,104.2162,104.2162,21547.0
2020-02-27 14:20:00,126.27,127.01,126.21,126.9,22239.0,104.2162,104.827,104.1667,104.7362,22239.0
2020-02-27 14:30:00,126.95,126.95,126.4,126.56,80843.0,104.7774,104.7774,104.3235,104.4556,80843.0
2020-02-27 14:40:00,126.55,126.65,126.3,126.65,38958.0,104.4473,104.5298,104.241,104.5298,38958.0
2020-02-27 14:50:00,126.71,126.73,126.03,126.03,30533.0,104.5794,104.5959,104.0181,104.0181,30533.0
2020-02-27 15:00:00,126.09,126.19,125.66,126.19,30292.0,104.0676,104.1502,103.7127,104.1502,30292.0
2020-02-27 15:10:00,126.19,126.31,125.69,125.7,25082.0,104.1502,104.2492,103.7375,103.7458,25082.0
2020-02-27 15:20:00,125.75,125.8,125.24,125.24,36877.0,103.787,103.8283,103.3661,103.3661,36877.0
2020-02-27 15:30:00,125.26,125.44,124.64,124.69,40468.0,103.3826,103.5312,102.8709,102.9122,40468.0
2020-02-27 15:40:00,124.67,124.73,124.41,124.52,42053.0,102.8957,102.9452,102.6811,102.7719,42053.0
2020-02-27 15:50:00,124.48,124.48,122.98,123.17,226399.0,102.7388,102.7388,101.5008,101.6576,226399.0
2020-02-28 09:30:00,121.13,121.13,119.46,120.19,92522.0,99.9739,99.9739,98.5956,99.1981,92522.0
2020-02-28 09:40:00,120.07,120.07,117.01,117.01,55184.0,99.0991,99.0991,96.5735,96.5735,55184.0
2020-02-28 09:50:00,117.0,117.79,116.0,116.42,72243.0,96.5653,97.2173,95.7399,96.0866,72243.0
2020-02-28 10:00:00,116.49,116.83,115.4,116.59,62252.0,96.1443,96.425,95.2447,96.2269,62252.0
2020-02-28 10:10:00,116.52,117.21,116.26,116.57,89584.0,96.1691,96.7386,95.9545,96.2104,89584.0
2020-02-28 10:20:00,116.54,117.01,116.4,116.58,61058.0,96.1856,96.5735,96.0701,96.2186,61058.0
2020-02-28 10:30:00,116.54,117.64,116.54,117.07,49892.0,96.1856,97.0935,96.1856,96.623,49892.0
2020-02-28 10:40:00,117.2,117.4,116.56,116.76,30841.0,96.7303,96.8954,96.2021,96.3672,30841.0
2020-02-28 10:50:00,116.72,117.81,116.71,117.67,70029.0,96.3342,97.2338,96.3259,97.1182,70029.0
2020-02-28 11:00:00,117.61,118.26,116.98,117.34,108726.0,97.0687,97.6052,96.5488,96.8459,108726.0
2020-02-28 11:10:00,117.44,118.78,117.44,118.62,52584.0,96.9284,98.0344,96.9284,97.9023,52584.0
2020-02-28 11:20:00,118.63,118.93,118.19,118.93,50021.0,97.9106,98.1582,97.5474,98.1582,50021.0
2020-02-28 11:30:00,118.95,119.6,118.58,119.56,63303.0,98.1747,98.7112,97.8693,98.6781,63303.0
2020-02-28 11:40:00,119.55,120.38,119.1,119.48,59326.0,98.6699,99.3549,98.2985,98.6121,59326.0
2020-02-28 11:50:00,119.5,119.72,118.68,119.19,39204.0,98.6286,98.8102,97.9518,98.3728,39204.0
2020-02-28 12:00:00,119.18,119.48,118.62,119.02,27118.0,98.3645,98.6121,97.9023,98.2325,27118.0
2020-02-28 12:10:00,119.03,119.55,118.86,119.55,28750.0,98.2407,98.6699,98.1004,98.6699,28750.0
2020-02-28 12:20:00,119.51,120.18,119.33,120.12,58040.0,98.6369,99.1899,98.4883,99.1403,58040.0
2020-02-28 12:30:00,120.13,120.67,119.87,120.54,94973.0,99.1486,99.5943,98.934,99.487,94973.0
2020-02-28 12:40:00,120.6,120.8,119.95,120.17,52335.0,99.5365,99.7016,99.0,99.1816,52335.0
2020-02-28 12:50:00,120.25,121.04,120.19,120.95,107549.0,99.2476,99.8997,99.1981,99.8254,107549.0
2020-02-28 13:00:00,120.96,121.09,120.33,120.8,52476.0,99.8336,99.9409,99.3137,99.7016,52476.0
2020-02-28 13:10:00,120.76,120.81,119.76,120.31,31722.0,99.6686,99.7098,98.8432,99.2972,31722.0
2020-02-28 13:20:00,120.24,120.57,120.02,120.29,25752.0,99.2394,99.5117,99.0578,99.2806,25752.0
2020-02-28 13:30:00,120.23,120.31,119.38,119.64,47340.0,99.2311,99.2972,98.5296,98.7442,47340.0
2020-02-28 13:40:00,119.56,119.6,118.53,118.87,29589.0,98.6781,98.7112,97.828,98.1087,29589.0
2020-02-28 13:50:00,118.87,119.13,118.66,119.13,32256.0,98.1087,98.3232,97.9353,98.3232,32256.0
2020-02-28 14:00:00,119.14,119.14,118.48,118.56,48287.0,98.3315,98.3315,97.7868,97.8528,48287.0
2020-02-28 14:10:00,118.61,119.23,118.61,119.14,58598.0,97.8941,98.4058,97.8941,98.3315,58598.0
2020-02-28 14:20:00,119.08,119.46,118.41,118.68,28620.0,98.282,98.5956,97.729,97.9518,28620.0
2020-02-28 14:30:00,118.78,119.61,118.48,118.98,64586.0,98.0344,98.7194,97.7868,98.1994,64586.0
2020-02-28 14:40:00,118.97,120.63,118.96,119.77,59859.0,98.1912,99.5613,98.1829,98.8515,59859.0
2020-02-28 14:50:00,119.6,119.8,119.1,119.31,61144.0,98.7112,98.8762,98.2985,98.4718,61144.0
2020-02-28 15:00:00,119.36,119.51,118.71,119.1,63240.0,98.5131,98.6369,97.9766,98.2985,63240.0
2020-02-28 15:10:00,119.12,119.93,118.93,119.47,70186.0,98.315,98.9835,98.1582,98.6039,70186.0
2020-02-28 15:20:00,119.38,119.43,118.18,118.18,85308.0,98.5296,98.5709,97.5392,97.5392,85308.0
2020-02-28 15:30:00,118.17,118.88,118.1,118.61,160388.0,97.5309,98.1169,97.4731,97.8941,160388.0
2020-02-28 15:40:00,118.63,118.92,117.89,118.87,204586.0,97.9106,98.1499,97.2998,98.1087,204586.0
2020-02-28 15:50:00,118.88,120.27,118.59,120.27,425628.0,98.1169,99.2641,97.8776,99.2641,425628.0
2020-03-02 09:30:00,120.9,122.25,120.61,121.72,110960.0,99.7841,100.8983,99.5448,100.4609,110960.0
2020-03-02 09:40:00,121.65,122.76,121.65,122.19,145023.0,100.4031,101.3192,100.4031,100.8488,145023.0
2020-03-02 09:50:00,122.23,122.53,121.83,121.93,97031.0,100.8818,101.1294,100.5517,100.6342,97031.0
2020-03-02 10:00:00,121.93,122.31,121.31,121.63,131713.0,100.6342,100.9478,100.1225,100.3866,131713.0
2020-03-02 10:10:00,121.76,122.95,121.7,122.76,87294.0,100.4939,101.4761,100.4444,101.3192,87294.0
2020-03-02 10:20:00,122.8,122.8,121.63,122.79,75754.0,101.3523,101.3523,100.3866,101.344,75754.0
2020-03-02 10:30:00,122.79,123.02,122.26,122.86,41578.0,101.344,101.5338,100.9066,101.4018,41578.0
2020-03-02 10:40:00,123.03,123.81,122.91,123.66,34163.0,101.5421,102.1859,101.443,102.0621,34163.0
2020-03-02 10:50:00,123.72,124.07,123.39,123.39,82806.0,102.1116,102.4004,101.8392,101.8392,82806.0
2020-03-02 11:00:00,123.4,123.86,123.4,123.55,27006.0,101.8475,102.2271,101.8475,101.9713,27006.0
2020-03-02 11:10:00,123.61,124.55,123.61,124.42,38423.0,102.0208,102.7966,102.0208,102.6893,38423.0
2020-03-02 11:20:00,124.41,125.98,124.41,125.86,95786.0,102.6811,103.9769,102.6811,103.8778,95786.0
2020-03-02 11:30:00,125.86,126.03,125.02,125.81,41278.0,103.8778,104.0181,103.1845,103.8365,41278.0
2020-03-02 11:40:00,125.82,126.07,125.25,126.01,41405.0,103.8448,104.0511,103.3744,104.0016,41405.0
2020-03-02 11:50:00,125.98,126.66,125.98,126.18,28012.0,103.9769,104.5381,103.9769,104.1419,28012.0
2020-03-02 12:00:00,126.22,126.44,125.99,126.13,76324.0,104.1749,104.3565,103.9851,104.1007,76324.0
2020-03-02 12:10:00,126.15,126.35,125.37,125.49,30453.0,104.1172,104.2822,103.4734,103.5724,30453.0
2020-03-02 12:20:00,125.47,126.07,125.0,125.89,40162.0,103.5559,104.0511,103.168,103.9026,40162.0
2020-03-02 12:30:00,125.93,126.43,125.81,126.27,45347.0,103.9356,104.3483,103.8365,104.2162,45347.0
2020-03-02 12:40:00,126.27,126.71,126.1,126.19,47530.0,104.2162,104.5794,104.0759,104.1502,47530.0
2020-03-02 12:50:00,126.22,126.98,125.9,126.77,68897.0,104.1749,104.8022,103.9108,104.6289,68897.0
2020-03-02 13:00:00,126.65,126.77,126.31,126.67,40621.0,104.5298,104.6289,104.2492,104.5463,40621.0
2020-03-02 13:10:00,126.7,126.76,126.0,126.14,42324.0,104.5711,104.6206,103.9934,104.1089,42324.0
2020-03-02 13:20:00,126.2,126.47,126.13,126.34,63567.0,104.1584,104.3813,104.1007,104.274,63567.0
2020-03-02 13:30:00,126.37,126.62,125.93,126.52,30514.0,104.2987,104.5051,103.9356,104.4225,30514.0
2020-03-02 13:40:00,126.48,126.56,126.03,126.46,34057.0,104.3895,104.4556,104.0181,104.373,34057.0
2020-03-02 13:50:00,126.45,126.69,126.25,126.64,48341.0,104.3648,104.5629,104.1997,104.5216,48341.0
2020-03-02 14:00:00,126.61,127.07,126.43,127.06,47896.0,104.4968,104.8765,104.3483,104.8682,47896.0
2020-03-02 14:10:00,127.04,127.47,126.82,127.28,35845.0,104.8517,105.2066,104.6701,105.0498,35845.0
2020-03-02 14:20:00,127.27,127.49,126.91,126.94,46222.0,105.0415,105.2231,104.7444,104.7692,46222.0
2020-03-02 14:30:00,127.0,127.12,126.43,126.45,39245.0,104.8187,104.9177,104.3483,104.3648,39245.0
2020-03-02 14:40:00,126.51,126.57,126.0,126.51,46214.0,104.4143,104.4638,103.9934,104.4143,46214.0
2020-03-02 14:50:00,126.44,126.72,126.08,126.32,41633.0,104.3565,104.5876,104.0594,104.2575,41633.0
2020-03-02 15:00:00,126.34,126.81,126.26,126.7,50721.0,104.274,104.6619,104.208,104.5711,50721.0
2020-03-02 15:10:00,126.69,126.91,126.38,126.72,59567.0,104.5629,104.7444,104.307,104.5876,59567.0
2020-03-02 15:20:00,126.75,127.53,126.72,127.4,47813.0,104.6124,105.2561,104.5876,105.1488,47813.0
2020-03-02 15:30:00,127.4,128.21,127.24,128.2,70153.0,105.1488,105.8174,105.0168,105.8091,70153.0
2020-03-02 15:40:00,128.16,129.27,128.07,129.13,148250.0,105.7761,106.6922,105.7018,106.5767,148250.0
2020-03-02 15:50:00,129.05,130.77,128.95,130.45,629490.0,106.5107,107.9303,106.4281,107.6661,629490.0
2020-03-03 09:30:00,130.73,130.96,129.2,130.73,173187.0,107.8972,108.0871,106.6345,107.8972,173187.0
2020-03-03 09:40:00,130.81,131.56,130.51,130.93,64903.0,107.9633,108.5823,107.7157,108.0623,64903.0
2020-03-03 09:50:00,130.92,130.97,129.99,130.53,48887.0,108.0541,108.0953,107.2865,107.7322,48887.0
2020-03-03 10:00:00,130.54,133.22,130.54,132.59,134601.0,107.7404,109.9523,107.7404,109.4324,134601.0
2020-03-03 10:10:00,132.37,132.4,130.26,131.35,110336.0,109.2508,109.2756,107.5093,108.409,110336.0
2020-03-03 10:20:00,131.34,132.53,131.15,132.01,80123.0,108.4007,109.3829,108.2439,108.9537,80123.0
2020-03-03 10:30:00,131.92,132.96,131.85,132.67,127526.0,108.8794,109.7378,108.8216,109.4984,127526.0
2020-03-03 10:40:00,132.7,133.08,131.94,132.02,74660.0,109.5232,109.8368,108.8959,108.9619,74660.0
2020-03-03 10:50:00,132.07,133.22,132.07,132.88,155644.0,109.0032,109.9523,109.0032,109.6717,155644.0
2020-03-03 11:00:00,132.86,133.18,131.87,131.88,140168.0,109.6552,109.9193,108.8381,108.8464,140168.0
2020-03-03 11:10:00,131.86,131.87,130.54,130.66,54904.0,108.8299,108.8381,107.7404,107.8395,54904.0
2020-03-03 11:20:00,130.62,130.69,128.51,129.41,84088.0,107.8065,107.8642,106.065,106.8078,84088.0
2020-03-03 11:30:00,129.47,130.15,129.22,130.08,44242.0,106.8573,107.4185,106.651,107.3608,44242.0
2020-03-03 11:40:00,130.17,130.3,129.47,130.0,52661.0,107.435,107.5423,106.8573,107.2947,52661.0
2020-03-03 11:50:00,130.05,130.8,129.96,130.8,37449.0,107.336,107.955,107.2617,107.955,37449.0
2020-03-03 12:00:00,130.78,131.86,130.55,131.86,23011.0,107.9385,108.8299,107.7487,108.8299,23011.0
2020-03-03 12:10:00,131.7,131.75,130.8,130.86,37663.0,108.6978,108.7391,107.955,108.0045,37663.0
2020-03-03 12:20:00,130.87,131.43,130.58,130.68,27099.0,108.0128,108.475,107.7734,107.856,27099.0
2020-03-03 12:30:00,130.64,130.74,130.4,130.72,16653.0,107.823,107.9055,107.6249,107.889,16653.0
2020-03-03 12:40:00,130.69,131.22,130.49,131.12,23232.0,107.8642,108.3017,107.6992,108.2191,23232.0
2020-03-03 12:50:00,131.08,131.21,130.88,131.01,42726.0,108.1861,108.2934,108.021,108.1283,42726.0
2020-03-03 13:00:00,131.01,131.08,130.59,130.87,44234.0,108.1283,108.1861,107.7817,108.0128,44234.0
2020-03-03 13:10:00,130.82,131.02,130.57,130.68,37210.0,107.9715,108.1366,107.7652,107.856,37210.0
2020-03-03 13:20:00,130.71,131.09,129.87,130.19,30495.0,107.8807,108.1944,107.1874,107.4516,30495.0
2020-03-03 13:30:00,130.04,130.46,129.74,130.12,24041.0,107.3278,107.6744,107.0801,107.3938,24041.0
2020-03-03 13:40:00,130.14,130.14,129.09,129.21,47404.0,107.4103,107.4103,106.5437,106.6427,47404.0
2020-03-03 13:50:00,129.25,129.3,128.64,128.68,47116.0,106.6757,106.717,106.1723,106.2053,47116.0
2020-03-03 14:00:00,128.68,128.9,127.32,127.32,36065.0,106.2053,106.3869,105.0828,105.0828,36065.0
2020-03-03 14:10:00,127.42,128.15,127.18,127.39,40571.0,105.1654,105.7679,104.9673,105.1406,40571.0
2020-03-03 14:20:00,127.3,128.44,127.16,128.44,34163.0,105.0663,106.0072,104.9508,106.0072,34163.0
2020-03-03 14:30:00,128.36,128.7,128.17,128.22,54344.0,105.9412,106.2218,105.7844,105.8256,54344.0
2020-03-03 14:40:00,128.01,129.27,127.67,129.13,21975.0,105.6523,106.6922,105.3717,106.5767,21975.0
2020-03-03 14:50:00,129.24,129.92,128.77,129.35,40912.0,106.6675,107.2287,106.2796,106.7583,40912.0
2020-03-03 15:00:00,129.49,129.99,129.36,129.77,36834.0,106.8738,107.2865,106.7665,107.1049,36834.0
2020-03-03 15:10:00,129.85,131.13,129.72,131.05,42984.0,107.1709,108.2274,107.0636,108.1614,42984.0
2020-03-03 15:20:00,131.04,131.17,129.93,131.15,47446.0,108.1531,108.2604,107.237,108.2439,47446.0
2020-03-03 15:30:00,131.06,131.09,128.7,128.8,47585.0,108.1696,108.1944,106.2218,106.3043,47585.0
2020-03-03 15:40:00,128.86,131.22,128.73,130.71,94358.0,106.3538,108.3017,106.2466,107.8807,94358.0
2020-03-03 15:50:00,130.7,130.7,129.15,129.58,176806.0,107.8725,107.8725,106.5932,106.9481,176806.0
2020-03-04 09:30:00,131.59,132.47,130.55,131.99,73671.0,108.607,109.3333,107.7487,108.9372,73671.0
2020-03-04 09:40:00,131.96,132.54,131.58,131.78,46047.0,108.9124,109.3911,108.5988,108.7639,46047.0
2020-03-04 09:50:00,131.85,132.39,131.48,131.87,33377.0,108.8216,109.2673,108.5162,108.8381,33377.0
2020-03-04 10:00:00,131.88,131.96,130.87,131.62,57704.0,108.8464,108.9124,108.0128,108.6318,57704.0
2020-03-04 10:10:00,131.62,132.47,131.44,132.28,68664.0,108.6318,109.3333,108.4832,109.1765,68664.0
2020-03-04 10:20:00,132.28,132.53,132.04,132.16,104033.0,109.1765,109.3829,108.9784,109.0775,104033.0
2020-03-04 10:30:00,132.22,132.29,131.75,131.96,55649.0,109.127,109.1848,108.7391,108.9124,55649.0
2020-03-04 10:40:00,131.95,132.41,131.81,132.32,39477.0,108.9042,109.2838,108.7886,109.2095,39477.0
2020-03-04 10:50:00,132.32,132.47,131.65,131.85,54191.0,109.2095,109.3333,108.6566,108.8216,54191.0
2020-03-04 11:00:00,131.84,132.17,131.51,131.97,56708.0,108.8134,109.0857,108.541,108.9207,56708.0
2020-03-04 11:10:00,131.92,132.13,131.75,131.93,24388.0,108.8794,109.0527,108.7391,108.8877,24388.0
2020-03-04 11:20:00,131.97,132.0,131.5,131.7,24974.0,108.9207,108.9454,108.5328,108.6978,24974.0
2020-03-04 11:30:00,131.66,131.79,131.3,131.41,33738.0,108.6648,108.7721,108.3677,108.4585,33738.0
2020-03-04 11:40:00,131.42,131.92,131.29,131.64,35698.0,108.4667,108.8794,108.3594,108.6483,35698.0
2020-03-04 11:50:00,131.66,132.1,131.55,131.91,29030.0,108.6648,109.028,108.574,108.8711,29030.0
2020-03-04 12:00:00,131.9,132.35,131.89,132.31,21385.0,108.8629,109.2343,108.8546,109.2013,21385.0
2020-03-04 12:10:00,132.3,132.37,132.01,132.04,45932.0,109.193,109.2508,108.9537,108.9784,45932.0
2020-03-04 12:20:00,132.08,132.69,132.08,132.54,23195.0,109.0115,109.5149,109.0115,109.3911,23195.0
2020-03-04 12:30:00,132.55,132.7,132.31,132.31,31511.0,109.3994,109.5232,109.2013,109.2013,31511.0
2020-03-04 12:40:00,132.31,132.69,132.1,132.55,47873.0,109.2013,109.5149,109.028,109.3994,47873.0
2020-03-04 12:50:00,132.55,132.66,132.3,132.48,32124.0,109.3994,109.4902,109.193,109.3416,32124.0
2020-03-04 13:00:00,132.51,132.78,132.47,132.63,33445.0,109.3664,109.5892,109.3333,109.4654,33445.0
2020-03-04 13:10:00,132.59,133.11,132.37,133.11,30483.0,109.4324,109.8616,109.2508,109.8616,30483.0
2020-03-04 13:20:00,133.11,133.24,132.85,132.87,42226.0,109.8616,109.9689,109.647,109.6635,42226.0
2020-03-04 13:30:00,132.96,133.42,132.85,132.94,26671.0,109.7378,110.1174,109.647,109.7213,26671.0
2020-03-04 13:40:00,132.98,133.02,132.7,132.87,22093.0,109.7543,109.7873,109.5232,109.6635,22093.0
2020-03-04 13:50:00,132.86,133.28,132.86,133.02,29195.0,109.6552,110.0019,109.6552,109.7873,29195.0
2020-03-04 14:00:00,133.03,133.15,132.6,132.99,39728.0,109.7955,109.8946,109.4406,109.7625,39728.0
2020-03-04 14:10:00,133.0,133.77,133.0,133.69,25431.0,109.7708,110.4063,109.7708,110.3403,25431.0
2020-03-04 14:20:00,133.7,133.76,133.44,133.63,18032.0,110.3485,110.398,110.1339,110.2907,18032.0
2020-03-04 14:30:00,133.65,133.91,133.37,133.44,27691.0,110.3072,110.5218,110.0761,110.1339,27691.0
2020-03-04 14:40:00,133.49,133.54,133.13,133.2,62851.0,110.1752,110.2165,109.8781,109.9358,62851.0
2020-03-04 14:50:00,133.19,133.34,132.8,133.19,32856.0,109.9276,110.0514,109.6057,109.9276,32856.0
2020-03-04 15:00:00,133.15,133.32,133.03,133.12,43119.0,109.8946,110.0349,109.7955,109.8698,43119.0
2020-03-04 15:10:00,133.13,133.58,133.09,133.37,30258.0,109.8781,110.2495,109.8451,110.0761,30258.0
2020-03-04 15:20:00,133.46,133.95,133.39,133.94,35007.0,110.1504,110.5548,110.0927,110.5466,35007.0
2020-03-04 15:30:00,133.95,134.3,133.83,134.22,88137.0,110.5548,110.8437,110.4558,110.7777,88137.0
2020-03-04 15:40:00,134.23,134.27,133.5,133.73,43204.0,110.7859,110.819,110.1834,110.3733,43204.0
2020-03-04 15:50:00,133.77,135.03,133.77,134.97,213867.0,110.4063,111.4462,110.4063,111.3967,213867.0
2020-03-05 09:30:00,132.62,134.31,131.74,133.66,66267.0,109.4571,110.852,108.7308,110.3155,66267.0
2020-03-05 09:40:00,133.51,134.06,133.13,133.34,30859.0,110.1917,110.6456,109.8781,110.0514,30859.0
2020-03-05 09:50:00,133.15,133.38,132.36,132.63,35207.0,109.8946,110.0844,109.2426,109.4654,35207.0
2020-03-05 10:00:00,132.72,133.0,132.51,132.93,26924.0,109.5397,109.7708,109.3664,109.713,26924.0
2020-03-05 10:10:00,132.92,133.72,132.9,133.48,118459.0,109.7047,110.365,109.6882,110.1669,118459.0
2020-03-05 10:20:00,133.55,133.81,132.92,133.29,18669.0,110.2247,110.4393,109.7047,110.0101,18669.0
2020-03-05 10:30:00,133.4,133.7,132.75,132.75,27858.0,110.1009,110.3485,109.5644,109.5644,27858.0
2020-03-05 10:40:00,132.75,133.18,132.53,132.75,38791.0,109.5644,109.9193,109.3829,109.5644,38791.0
2020-03-05 10:50:00,132.71,132.94,132.22,132.33,24069.0,109.5314,109.7213,109.127,109.2178,24069.0
2020-03-05 11:00:00,132.36,132.76,132.15,132.56,21862.0,109.2426,109.5727,109.0692,109.4076,21862.0
2020-03-05 11:10:00,132.51,132.92,132.34,132.56,20532.0,109.3664,109.7047,109.226,109.4076,20532.0
2020-03-05 11:20:00,132.56,132.86,132.38,132.49,21738.0,109.4076,109.6552,109.2591,109.3498,21738.0
2020-03-05 11:30:00,132.44,132.47,131.24,131.27,19434.0,109.3086,109.3333,108.3182,108.3429,19434.0
2020-03-05 11:40:00,131.17,131.66,131.01,131.66,44073.0,108.2604,108.6648,108.1283,108.6648,44073.0
2020-03-05 11:50:00,131.64,131.83,130.93,130.97,23116.0,108.6483,108.8051,108.0623,108.0953,23116.0
2020-03-05 12:00:00,130.96,131.08,130.09,130.16,28366.0,108.0871,108.1861,107.369,107.4268,28366.0
2020-03-05 12:10:00,130.11,130.44,130.06,130.15,30611.0,107.3855,107.6579,107.3443,107.4185,30611.0
2020-03-05 12:20:00,130.19,130.47,129.95,130.4,26094.0,107.4516,107.6827,107.2535,107.6249,26094.0
2020-03-05 12:30:00,130.39,130.74,130.13,130.13,24838.0,107.6166,107.9055,107.402,107.402,24838.0
2020-03-05 12:40:00,130.17,130.21,129.05,129.56,35876.0,107.435,107.4681,106.5107,106.9316,35876.0
2020-03-05 12:50:00,129.49,130.18,129.42,130.18,23739.0,106.8738,107.4433,106.816,107.4433,23739.0
2020-03-05 13:00:00,130.06,130.22,129.63,129.74,16600.0,107.3443,107.4763,106.9894,107.0801,16600.0
2020-03-05 13:10:00,129.74,129.98,129.35,129.35,23940.0,107.0801,107.2782,106.7583,106.7583,23940.0
2020-03-05 13:20:00,129.31,130.05,129.29,129.96,17110.0,106.7253,107.336,106.7087,107.2617,17110.0
2020-03-05 13:30:00,129.94,130.27,129.78,129.78,32344.0,107.2452,107.5176,107.1132,107.1132,32344.0
2020-03-05 13:40:00,129.79,129.9,129.44,129.9,29435.0,107.1214,107.2122,106.8325,107.2122,29435.0
2020-03-05 13:50:00,129.87,130.05,129.38,129.8,24095.0,107.1874,107.336,106.783,107.1297,24095.0
2020-03-05 14:00:00,129.79,129.85,129.38,129.85,31837.0,107.1214,107.1709,106.783,107.1709,31837.0
2020-03-05 14:10:00,129.78,130.09,129.39,129.51,27358.0,107.1132,107.369,106.7913,106.8903,27358.0
2020-03-05 14:20:00,129.49,129.6,128.86,129.14,35876.0,106.8738,106.9646,106.3538,106.5849,35876.0
2020-03-05 14:30:00,129.11,129.63,129.08,129.57,41905.0,106.5602,106.9894,106.5354,106.9398,41905.0
2020-03-05 14:40:00,129.5,129.67,129.13,129.23,30824.0,106.8821,107.0224,106.5767,106.6592,30824.0
2020-03-05 14:50:00,129.36,129.46,128.91,129.16,34847.0,106.7665,106.8491,106.3951,106.6015,34847.0
2020-03-05 15:00:00,129.21,129.23,128.72,128.9,29617.0,106.6427,106.6592,106.2383,106.3869,29617.0
2020-03-05 15:10:00,129.0,129.07,128.18,128.3,40909.0,106.4694,106.5272,105.7926,105.8917,40909.0
2020-03-05 15:20:00,128.28,128.65,128.05,128.44,55275.0,105.8751,106.1805,105.6853,106.0072,55275.0
2020-03-05 15:30:00,128.44,129.8,128.44,129.5,79231.0,106.0072,107.1297,106.0072,106.8821,79231.0
2020-03-05 15:40:00,129.55,129.71,129.05,129.51,95701.0,106.9233,107.0554,106.5107,106.8903,95701.0
2020-03-05 15:50:00,129.47,130.24,129.38,129.86,148027.0,106.8573,107.4928,106.783,107.1792,148027.0
2020-03-06 09:30:00,126.22,126.28,125.18,125.32,52571.0,104.1749,104.2245,103.3166,103.4321,52571.0
2020-03-06 09:40:00,125.46,126.3,125.25,125.59,82137.0,103.5477,104.241,103.3744,103.655,82137.0
2020-03-06 09:50:00,125.53,126.2,125.32,126.09,56810.0,103.6055,104.1584,103.4321,104.0676,56810.0
2020-03-06 10:00:00,126.28,126.55,125.9,126.06,70252.0,104.2245,104.4473,103.9108,104.0429,70252.0
2020-03-06 10:10:00,125.94,127.33,125.88,126.98,92781.0,103.9438,105.0911,103.8943,104.8022,92781.0
2020-03-06 10:20:00,126.98,128.15,126.65,128.02,60936.0,104.8022,105.7679,104.5298,105.6606,60936.0
2020-03-06 10:30:00,128.03,128.2,127.71,128.06,45231.0,105.6688,105.8091,105.4047,105.6936,45231.0
2020-03-06 10:40:00,128.17,128.87,127.93,128.79,61108.0,105.7844,106.3621,105.5863,106.2961,61108.0
2020-03-06 10:50:00,128.76,128.99,128.45,128.71,56174.0,106.2713,106.4611,106.0155,106.23,56174.0
2020-03-06 11:00:00,128.64,129.13,128.23,128.24,50042.0,106.1723,106.5767,105.8339,105.8421,50042.0
2020-03-06 11:10:00,128.24,128.38,127.76,127.85,55209.0,105.8421,105.9577,105.446,105.5202,55209.0
2020-03-06 11:20:00,127.85,128.03,127.25,127.32,85838.0,105.5202,105.6688,105.025,105.0828,85838.0
2020-03-06 11:30:00,127.32,127.78,126.87,127.23,60636.0,105.0828,105.4625,104.7114,105.0085,60636.0
2020-03-06 11:40:00,127.19,127.38,126.53,126.53,57646.0,104.9755,105.1323,104.4308,104.4308,57646.0
2020-03-06 11:50:00,126.53,127.09,126.48,126.96,45557.0,104.4308,104.893,104.3895,104.7857,45557.0
2020-03-06 12:00:00,126.97,127.07,126.65,126.77,55336.0,104.7939,104.8765,104.5298,104.6289,55336.0
2020-03-06 12:10:00,126.76,126.84,126.16,126.25,53513.0,104.6206,104.6867,104.1254,104.1997,53513.0
2020-03-06 12:20:00,126.2,126.47,125.4,125.49,72676.0,104.1584,104.3813,103.4982,103.5724,72676.0
2020-03-06 12:30:00,125.45,126.65,125.37,126.54,50577.0,103.5394,104.5298,103.4734,104.439,50577.0
2020-03-06 12:40:00,126.46,126.78,126.12,126.17,55827.0,104.373,104.6371,104.0924,104.1337,55827.0
2020-03-06 12:50:00,126.14,126.23,125.66,125.88,36485.0,104.1089,104.1832,103.7127,103.8943,36485.0
2020-03-06 13:00:00,125.83,126.5,125.82,126.33,46584.0,103.8531,104.406,103.8448,104.2657,46584.0
2020-03-06 13:10:00,126.32,126.58,126.15,126.53,20941.0,104.2575,104.4721,104.1172,104.4308,20941.0
2020-03-06 13:20:00,126.52,127.07,126.51,126.63,46402.0,104.4225,104.8765,104.4143,104.5133,46402.0
2020-03-06 13:30:00,126.63,126.82,126.14,126.53,37131.0,104.5133,104.6701,104.1089,104.4308,37131.0
2020-03-06 13:40:00,126.53,126.81,125.83,125.85,26855.0,104.4308,104.6619,103.8531,103.8696,26855.0
2020-03-06 13:50:00,125.88,125.94,125.52,125.69,27391.0,103.8943,103.9438,103.5972,103.7375,27391.0
2020-03-06 14:00:00,125.7,125.79,125.38,125.48,32987.0,103.7458,103.82,103.4816,103.5642,32987.0
2020-03-06 14:10:00,125.48,125.66,125.35,125.37,24810.0,103.5642,103.7127,103.4569,103.4734,24810.0
2020-03-06 14:20:00,125.38,126.19,125.25,125.92,40345.0,103.4816,104.1502,103.3744,103.9273,40345.0
2020-03-06 14:30:00,125.94,126.03,125.05,125.11,29092.0,103.9438,104.0181,103.2093,103.2588,29092.0
2020-03-06 14:40:00,125.11,125.19,124.33,124.34,28535.0,103.2588,103.3248,102.615,102.6233,28535.0
2020-03-06 14:50:00,124.34,124.58,124.14,124.34,33663.0,102.6233,102.8214,102.4582,102.6233,33663.0
2020-03-06 15:00:00,124.33,124.44,124.06,124.07,40082.0,102.615,102.7058,102.3922,102.4004,40082.0
2020-03-06 15:10:00,124.07,125.32,124.07,125.28,37712.0,102.4004,103.4321,102.4004,103.3991,37712.0
2020-03-06 15:20:00,125.3,125.64,125.03,125.38,37508.0,103.4156,103.6962,103.1928,103.4816,37508.0
2020-03-06 15:30:00,125.35,126.88,125.18,126.28,71130.0,103.4569,104.7197,103.3166,104.2245,71130.0
2020-03-06 15:40:00,126.31,127.3,126.2,127.09,76328.0,104.2492,105.0663,104.1584,104.893,76328.0
2020-03-06 15:50:00,127.28,128.7,127.26,128.24,188591.0,105.0498,106.2218,105.0333,105.8421,188591.0
2020-03-09 09:30:00,120.49,120.87,120.0,120.87,2100.0,99.4457,99.7593,99.0413,99.7593,2100.0
2020-03-09 09:40:00,120.0,120.3,119.48,119.93,26342.0,99.0413,99.2889,98.6121,98.9835,26342.0
2020-03-09 09:50:00,119.72,120.71,119.0,119.96,43821.0,98.8102,99.6273,98.216,99.0083,43821.0
2020-03-09 10:00:00,120.03,121.44,119.76,120.98,33802.0,99.0661,100.2298,98.8432,99.8501,33802.0
2020-03-09 10:10:00,120.93,122.01,120.84,122.01,35534.0,99.8089,100.7002,99.7346,100.7002,35534.0
2020-03-09 10:20:00,121.98,122.87,121.61,122.7,39494.0,100.6755,101.41,100.3701,101.2697,39494.0
2020-03-09 10:30:00,122.58,122.98,122.0,122.92,34395.0,101.1707,101.5008,100.692,101.4513,34395.0
2020-03-09 10:40:00,122.88,122.94,122.18,122.61,49387.0,101.4183,101.4678,100.8405,101.1954,49387.0
2020-03-09 10:50:00,122.48,122.58,121.74,121.86,46115.0,101.0882,101.1707,100.4774,100.5764,46115.0
2020-03-09 11:00:00,121.84,122.14,121.3,121.54,37544.0,100.5599,100.8075,100.1142,100.3123,37544.0
2020-03-09 11:10:00,121.5,122.44,121.48,122.44,42171.0,100.2793,101.0551,100.2628,101.0551,42171.0
2020-03-09 11:20:00,122.28,122.77,122.01,122.59,31317.0,100.9231,101.3275,100.7002,101.1789,31317.0
2020-03-09 11:30:00,122.51,123.53,122.22,123.14,22739.0,101.1129,101.9548,100.8736,101.6329,22739.0
2020-03-09 11:40:00,123.32,123.79,123.12,123.72,26567.0,101.7814,102.1694,101.6164,102.1116,26567.0
2020-03-09 11:50:00,123.68,123.85,122.94,122.94,25463.0,102.0786,102.2189,101.4678,101.4678,25463.0
2020-03-09 12:00:00,122.85,123.86,122.28,123.57,30287.0,101.3935,102.2271,100.9231,101.9878,30287.0
2020-03-09 12:10:00,123.55,123.96,123.29,123.52,30554.0,101.9713,102.3097,101.7567,101.9465,30554.0
2020-03-09 12:20:00,123.52,123.85,123.29,123.36,35456.0,101.9465,102.2189,101.7567,101.8145,35456.0
2020-03-09 12:30:00,123.35,123.52,122.56,123.07,31626.0,101.8062,101.9465,101.1542,101.5751,31626.0
2020-03-09 12:40:00,123.13,123.25,122.28,122.48,32055.0,101.6246,101.7237,100.9231,101.0882,32055.0
2020-03-09 12:50:00,122.52,123.03,122.52,122.8,28234.0,101.1212,101.5421,101.1212,101.3523,28234.0
2020-03-09 13:00:00,122.73,123.17,122.05,122.36,21741.0,101.2945,101.6576,100.7333,100.9891,21741.0
2020-03-09 13:10:00,122.38,123.13,122.38,122.62,22067.0,101.0056,101.6246,101.0056,101.2037,22067.0
2020-03-09 13:20:00,122.58,122.71,122.09,122.44,17765.0,101.1707,101.278,100.7663,101.0551,17765.0
2020-03-09 13:30:00,122.53,122.53,121.61,121.67,29677.0,101.1294,101.1294,100.3701,100.4196,29677.0
2020-03-09 13:40:00,121.67,122.11,121.13,121.91,26761.0,100.4196,100.7828,99.9739,100.6177,26761.0
2020-03-09 13:50:00,121.86,121.88,121.28,121.57,25173.0,100.5764,100.5929,100.0977,100.3371,25173.0
2020-03-09 14:00:00,121.65,121.77,120.75,121.07,29384.0,100.4031,100.5022,99.6603,99.9244,29384.0
2020-03-09 14:10:00,121.02,122.45,121.02,121.95,35565.0,99.8831,101.0634,99.8831,100.6507,35565.0
2020-03-09 14:20:00,121.95,122.13,120.98,120.98,35288.0,100.6507,100.7993,99.8501,99.8501,35288.0
2020-03-09 14:30:00,121.02,121.48,120.58,121.47,39870.0,99.8831,100.2628,99.52,100.2546,39870.0
2020-03-09 14:40:00,121.49,121.62,120.43,120.95,39749.0,100.2711,100.3784,99.3962,99.8254,39749.0
2020-03-09 14:50:00,120.89,122.52,120.89,122.0,43086.0,99.7759,101.1212,99.7759,100.692,43086.0
2020-03-09 15:00:00,122.01,122.79,121.52,122.55,51067.0,100.7002,101.344,100.2958,101.1459,51067.0
2020-03-09 15:10:00,122.44,122.46,121.43,121.64,57057.0,101.0551,101.0716,100.2215,100.3949,57057.0
2020-03-09 15:20:00,121.63,123.12,121.29,122.39,49986.0,100.3866,101.6164,100.106,101.0139,49986.0
2020-03-09 15:30:00,122.31,122.78,121.7,122.66,87095.0,100.9478,101.3358,100.4444,101.2367,87095.0
2020-03-09 15:40:00,122.71,123.14,122.2,122.77,117780.0,101.278,101.6329,100.8571,101.3275,117780.0
2020-03-09 15:50:00,122.68,122.7,120.68,120.77,244598.0,101.2532,101.2697,99.6025,99.6768,244598.0
2020-03-10 09:30:00,124.36,127.23,123.41,126.5,170507.0,102.6398,105.0085,101.8557,104.406,170507.0
2020-03-10 09:40:00,126.43,127.36,125.03,127.29,145081.0,104.3483,105.1158,103.1928,105.0581,145081.0
2020-03-10 09:50:00,127.29,127.31,126.46,127.02,207596.0,105.0581,105.0746,104.373,104.8352,207596.0
2020-03-10 10:00:00,127.02,128.72,126.59,128.15,204307.0,104.8352,106.2383,104.4803,105.7679,204307.0
2020-03-10 10:10:00,128.16,129.09,128.13,128.74,131782.0,105.7761,106.5437,105.7513,106.2548,131782.0
2020-03-10 10:20:00,128.73,129.18,128.21,129.15,129777.0,106.2466,106.618,105.8174,106.5932,129777.0
2020-03-10 10:30:00,129.19,129.22,127.59,128.86,113279.0,106.6262,106.651,105.3057,106.3538,113279.0
2020-03-10 10:40:00,128.89,129.25,128.06,128.51,132385.0,106.3786,106.6757,105.6936,106.065,132385.0
2020-03-10 10:50:00,128.54,128.86,127.7,127.82,122275.0,106.0897,106.3538,105.3964,105.4955,122275.0
2020-03-10 11:00:00,127.77,128.71,127.43,128.31,104999.0,105.4542,106.23,105.1736,105.8999,104999.0
2020-03-10 11:10:00,128.34,128.35,127.12,127.14,119627.0,105.9247,105.9329,104.9177,104.9343,119627.0
2020-03-10 11:20:00,127.16,127.61,126.08,126.21,120926.0,104.9508,105.3222,104.0594,104.1667,120926.0
2020-03-10 11:30:00,126.21,126.39,125.48,126.35,113262.0,104.1667,104.3152,103.5642,104.2822,113262.0
2020-03-10 11:40:00,126.36,127.56,126.2,127.16,108171.0,104.2905,105.2809,104.1584,104.9508,108171.0
2020-03-10 11:50:00,127.1,127.34,125.7,125.85,131600.0,104.9012,105.0993,103.7458,103.8696,131600.0
2020-03-10 12:00:00,125.9,126.93,125.9,126.35,123005.0,103.9108,104.7609,103.9108,104.2822,123005.0
2020-03-10 12:10:00,126.43,127.55,126.3,127.03,117179.0,104.3483,105.2726,104.241,104.8435,117179.0
2020-03-10 12:20:00,127.05,127.18,126.67,126.89,74088.0,104.86,104.9673,104.5463,104.7279,74088.0
2020-03-10 12:30:00,126.9,126.9,125.56,125.93,79035.0,104.7362,104.7362,103.6302,103.9356,79035.0
2020-03-10 12:40:00,125.99,127.58,125.87,127.5,74487.0,103.9851,105.2974,103.8861,105.2314,74487.0
2020-03-10 12:50:00,127.44,127.8,126.75,126.89,88007.0,105.1819,105.479,104.6124,104.7279,88007.0
2020-03-10 13:00:00,126.9,127.54,126.2,127.51,90639.0,104.7362,105.2644,104.1584,105.2396,90639.0
2020-03-10 13:10:00,127.56,127.7,126.98,127.4,105979.0,105.2809,105.3964,104.8022,105.1488,105979.0
2020-03-10 13:20:00,127.41,128.36,127.19,128.22,114736.0,105.1571,105.9412,104.9755,105.8256,114736.0
2020-03-10 13:30:00,128.26,128.47,127.53,128.12,113358.0,105.8586,106.032,105.2561,105.7431,113358.0
2020-03-10 13:40:00,128.24,128.37,126.91,127.24,101320.0,105.8421,105.9494,104.7444,105.0168,101320.0
2020-03-10 13:50:00,127.34,127.75,127.0,127.5,92720.0,105.0993,105.4377,104.8187,105.2314,92720.0
2020-03-10 14:00:00,127.46,128.71,127.13,128.56,93290.0,105.1984,106.23,104.926,106.1062,93290.0
2020-03-10 14:10:00,128.48,128.63,127.8,128.29,96366.0,106.0402,106.164,105.479,105.8834,96366.0
2020-03-10 14:20:00,128.29,128.5,127.06,127.94,111555.0,105.8834,106.0567,104.8682,105.5945,111555.0
2020-03-10 14:30:00,127.98,129.85,127.87,129.8,106094.0,105.6275,107.1709,105.5368,107.1297,106094.0
2020-03-10 14:40:00,129.81,131.36,129.42,131.15,139693.0,107.1379,108.4172,106.816,108.2439,139693.0
2020-03-10 14:50:00,131.17,131.17,130.18,130.6,127517.0,108.2604,108.2604,107.4433,107.7899,127517.0
2020-03-10 15:00:00,130.64,131.48,130.42,130.48,206441.0,107.823,108.5162,107.6414,107.6909,206441.0
2020-03-10 15:10:00,130.52,132.31,130.45,132.22,239745.0,107.7239,109.2013,107.6661,109.127,239745.0
2020-03-10 15:20:00,132.2,132.79,131.23,131.25,216591.0,109.1105,109.5974,108.3099,108.3264,216591.0
2020-03-10 15:30:00,131.25,132.0,130.53,131.68,268311.0,108.3264,108.9454,107.7322,108.6813,268311.0
2020-03-10 15:40:00,131.64,133.2,131.6,132.44,299358.0,108.6483,109.9358,108.6153,109.3086,299358.0
2020-03-10 15:50:00,132.4,135.71,132.35,134.48,856480.0,109.2756,112.0075,109.2343,110.9923,856480.0
2020-03-11 09:30:00,131.0,136.76,130.59,133.21,230166.0,108.1201,112.8741,107.7817,109.9441,230166.0
2020-03-11 09:40:00,133.22,134.69,133.04,133.38,149863.0,109.9523,111.1656,109.8038,110.0844,149863.0
2020-03-11 09:50:00,133.37,136.07,133.16,136.06,216649.0,110.0761,112.3046,109.9028,112.2963,216649.0
2020-03-11 10:00:00,136.03,137.18,135.17,136.25,197313.0,112.2716,113.2207,111.5618,112.4531,197313.0
2020-03-11 10:10:00,136.25,136.25,133.58,133.93,180842.0,112.4531,112.4531,110.2495,110.5383,180842.0
2020-03-11 10:20:00,133.95,133.96,132.49,133.18,133707.0,110.5548,110.5631,109.3498,109.9193,133707.0
2020-03-11 10:30:00,133.13,133.19,132.2,132.47,159346.0,109.8781,109.9276,109.1105,109.3333,159346.0
2020-03-11 10:40:00,132.54,133.33,131.56,131.71,156582.0,109.3911,110.0431,108.5823,108.7061,156582.0
2020-03-11 10:50:00,131.72,133.02,130.81,132.37,142652.0,108.7143,109.7873,107.9633,109.2508,142652.0
2020-03-11 11:00:00,132.34,133.38,132.17,132.86,84877.0,109.226,110.0844,109.0857,109.6552,84877.0
2020-03-11 11:10:00,132.91,133.83,132.69,132.69,95155.0,109.6965,110.4558,109.5149,109.5149,95155.0
2020-03-11 11:20:00,132.76,133.36,132.63,133.28,113447.0,109.5727,110.0679,109.4654,110.0019,113447.0
2020-03-11 11:30:00,133.35,134.29,132.15,132.45,143406.0,110.0596,110.8355,109.0692,109.3168,143406.0
2020-03-11 11:40:00,132.42,132.65,129.72,130.47,132155.0,109.2921,109.4819,107.0636,107.6827,132155.0
2020-03-11 11:50:00,130.37,131.63,130.33,131.49,92176.0,107.6001,108.6401,107.5671,108.5245,92176.0
2020-03-11 12:00:00,131.51,132.0,130.73,131.67,68146.0,108.541,108.9454,107.8972,108.6731,68146.0
2020-03-11 12:10:00,131.74,132.05,131.55,131.66,101845.0,108.7308,108.9867,108.574,108.6648,101845.0
2020-03-11 12:20:00,131.65,131.93,130.68,130.78,71425.0,108.6566,108.8877,107.856,107.9385,71425.0
2020-03-11 12:30:00,130.74,130.99,130.15,130.28,74631.0,107.9055,108.1118,107.4185,107.5258,74631.0
2020-03-11 12:40:00,130.27,130.58,129.82,130.47,79160.0,107.5176,107.7734,107.1462,107.6827,79160.0
2020-03-11 12:50:00,130.44,130.67,130.06,130.47,110121.0,107.6579,107.8477,107.3443,107.6827,110121.0
2020-03-11 13:00:00,130.49,130.49,129.09,129.21,76349.0,107.6992,107.6992,106.5437,106.6427,76349.0
2020-03-11 13:10:00,129.24,130.78,129.2,130.59,90203.0,106.6675,107.9385,106.6345,107.7817,90203.0
2020-03-11 13:20:00,130.62,131.08,130.26,130.7,103119.0,107.8065,108.1861,107.5093,107.8725,103119.0
2020-03-11 13:30:00,130.69,131.2,130.69,130.94,78888.0,107.8642,108.2852,107.8642,108.0706,78888.0
2020-03-11 13:40:00,130.94,131.54,130.79,131.38,123070.0,108.0706,108.5658,107.9468,108.4337,123070.0
2020-03-11 13:50:00,131.4,132.3,130.94,131.92,121539.0,108.4502,109.193,108.0706,108.8794,121539.0
2020-03-11 14:00:00,131.88,132.1,131.49,131.69,107302.0,108.8464,109.028,108.5245,108.6896,107302.0
2020-03-11 14:10:00,131.68,131.89,131.46,131.47,108864.0,108.6813,108.8546,108.4997,108.508,108864.0
2020-03-11 14:20:00,131.48,132.19,131.31,131.79,99926.0,108.5162,109.1022,108.3759,108.7721,99926.0
2020-03-11 14:30:00,131.74,133.47,131.7,133.44,125960.0,108.7308,110.1587,108.6978,110.1339,125960.0
2020-03-11 14:40:00,133.44,134.31,132.93,132.93,134866.0,110.1339,110.852,109.713,109.713,134866.0
2020-03-11 14:50:00,132.97,134.24,132.97,133.53,142055.0,109.746,110.7942,109.746,110.2082,142055.0
2020-03-11 15:00:00,133.53,134.32,133.26,133.51,201212.0,110.2082,110.8602,109.9854,110.1917,201212.0
2020-03-11 15:10:00,133.53,135.37,133.51,135.2,238733.0,110.2082,111.7268,110.1917,111.5865,238733.0
2020-03-11 15:20:00,135.22,138.2,135.2,136.38,405582.0,111.603,114.0626,111.5865,112.5604,405582.0
2020-03-11 15:30:00,136.38,136.39,134.26,134.53,492042.0,112.5604,112.5687,110.8107,111.0335,492042.0
2020-03-11 15:40:00,134.55,134.62,132.64,132.83,592607.0,111.0501,111.1078,109.4736,109.6305,592607.0
2020-03-11 15:50:00,132.73,137.1,131.28,136.85,2038781.0,109.5479,113.1547,108.3512,112.9483,2038781.0
2020-03-12 09:30:00,127.99,129.51,127.0,127.97,276762.0,105.6358,106.8903,104.8187,105.6193,276762.0
2020-03-12 09:40:00,127.97,127.97,127.97,127.97,0.0,105.6193,105.6193,105.6193,105.6193,0.0
2020-03-12 09:50:00,127.0,130.26,126.1,130.1,210243.0,104.8187,107.5093,104.0759,107.3773,210243.0
2020-03-12 10:00:00,130.14,130.39,128.3,128.88,301062.0,107.4103,107.6166,105.8917,106.3704,301062.0
2020-03-12 10:10:00,128.87,129.5,127.99,128.1,240822.0,106.3621,106.8821,105.6358,105.7266,240822.0
2020-03-12 10:20:00,128.02,129.74,127.6,128.88,235710.0,105.6606,107.0801,105.3139,106.3704,235710.0
2020-03-12 10:30:00,128.86,129.5,128.59,128.92,126312.0,106.3538,106.8821,106.131,106.4034,126312.0
2020-03-12 10:40:00,128.98,129.46,128.3,129.25,157910.0,106.4529,106.8491,105.8917,106.6757,157910.0
2020-03-12 10:50:00,129.38,129.97,128.96,129.15,100855.0,106.783,107.27,106.4364,106.5932,100855.0
2020-03-12 11:00:00,129.15,129.31,128.58,129.12,126254.0,106.5932,106.7253,106.1228,106.5684,126254.0
2020-03-12 11:10:00,129.13,129.75,128.77,129.07,162276.0,106.5767,107.0884,106.2796,106.5272,162276.0
2020-03-12 11:20:00,129.03,130.41,128.8,130.23,150148.0,106.4942,107.6331,106.3043,107.4846,150148.0
2020-03-12 11:30:00,130.2,130.5,129.15,129.15,166444.0,107.4598,107.7074,106.5932,106.5932,166444.0
2020-03-12 11:40:00,129.21,129.29,128.45,128.5,140627.0,106.6427,106.7087,106.0155,106.0567,140627.0
2020-03-12 11:50:00,128.46,128.52,126.95,127.5,155272.0,106.0237,106.0732,104.7774,105.2314,155272.0
2020-03-12 12:00:00,127.54,128.02,126.81,126.85,136943.0,105.2644,105.6606,104.6619,104.6949,136943.0
2020-03-12 12:10:00,126.85,127.79,126.49,126.57,150770.0,104.6949,105.4707,104.3978,104.4638,150770.0
2020-03-12 12:20:00,126.57,127.99,126.41,126.98,143094.0,104.4638,105.6358,104.3318,104.8022,143094.0
2020-03-12 12:30:00,126.85,126.87,125.96,126.08,166436.0,104.6949,104.7114,103.9603,104.0594,166436.0
2020-03-12 12:40:00,126.05,126.41,125.22,125.41,108425.0,104.0346,104.3318,103.3496,103.5064,108425.0
2020-03-12 12:50:00,125.37,128.19,125.37,127.59,132009.0,103.4734,105.8009,103.4734,105.3057,132009.0
2020-03-12 13:00:00,127.76,130.27,127.16,129.67,227763.0,105.446,107.5176,104.9508,107.0224,227763.0
2020-03-12 13:10:00,129.67,129.91,127.49,128.49,154319.0,107.0224,107.2205,105.2231,106.0485,154319.0
2020-03-12 13:20:00,128.42,128.42,127.1,127.35,128648.0,105.9907,105.9907,104.9012,105.1076,128648.0
2020-03-12 13:30:00,127.35,128.12,126.43,127.3,234048.0,105.1076,105.7431,104.3483,105.0663,234048.0
2020-03-12 13:40:00,127.24,128.44,126.6,128.07,107937.0,105.0168,106.0072,104.4886,105.7018,107937.0
2020-03-12 13:50:00,128.15,128.15,126.63,127.4,103416.0,105.7679,105.7679,104.5133,105.1488,103416.0
2020-03-12 14:00:00,127.42,127.81,125.91,126.75,103844.0,105.1654,105.4872,103.9191,104.6124,103844.0
2020-03-12 14:10:00,126.68,127.18,125.72,125.8,113646.0,104.5546,104.9673,103.7623,103.8283,113646.0
2020-03-12 14:20:00,125.88,126.97,125.79,126.52,96053.0,103.8943,104.7939,103.82,104.4225,96053.0
2020-03-12 14:30:00,126.53,126.53,125.6,126.07,94503.0,104.4308,104.4308,103.6632,104.0511,94503.0
2020-03-12 14:40:00,126.1,126.98,125.75,126.84,105839.0,104.0759,104.8022,103.787,104.6867,105839.0
2020-03-12 14:50:00,126.92,127.38,125.4,125.78,138289.0,104.7527,105.1323,103.4982,103.8118,138289.0
2020-03-12 15:00:00,125.79,126.71,125.66,126.52,138168.0,103.82,104.5794,103.7127,104.4225,138168.0
2020-03-12 15:10:00,126.52,127.53,125.65,125.66,124353.0,104.4225,105.2561,103.7045,103.7127,124353.0
2020-03-12 15:20:00,125.7,125.95,124.73,124.93,184236.0,103.7458,103.9521,102.9452,103.1102,184236.0
2020-03-12 15:30:00,124.92,126.66,124.62,126.04,217336.0,103.102,104.5381,102.8544,104.0264,217336.0
2020-03-12 15:40:00,125.99,128.11,125.9,128.02,259095.0,103.9851,105.7348,103.9108,105.6606,259095.0
2020-03-12 15:50:00,128.11,130.72,127.92,128.37,598036.0,105.7348,107.889,105.578,105.9494,598036.0
2020-03-13 09:30:00,133.37,136.83,132.42,135.2,237195.0,110.0761,112.9318,109.2921,111.5865,237195.0
2020-03-13 09:40:00,135.2,136.16,134.63,135.96,146612.0,111.5865,112.3789,111.1161,112.2138,146612.0
2020-03-13 09:50:00,136.08,136.24,134.74,135.09,149343.0,112.3128,112.4449,111.2069,111.4957,149343.0
2020-03-13 10:00:00,135.13,136.21,134.73,135.24,130362.0,111.5288,112.4201,111.1986,111.6195,130362.0
2020-03-13 10:10:00,135.24,137.66,134.74,136.49,144889.0,111.6195,113.6169,111.2069,112.6512,144889.0
2020-03-13 10:20:00,136.57,137.61,135.62,135.65,110109.0,112.7173,113.5756,111.9332,111.9579,110109.0
2020-03-13 10:30:00,135.65,136.35,134.55,135.25,100906.0,111.9579,112.5357,111.0501,111.6278,100906.0
2020-03-13 10:40:00,135.4,135.61,134.15,134.15,116423.0,111.7516,111.9249,110.7199,110.7199,116423.0
2020-03-13 10:50:00,134.15,134.98,132.58,132.63,90654.0,110.7199,111.405,109.4241,109.4654,90654.0
2020-03-13 11:00:00,132.7,134.75,132.61,133.0,160288.0,109.5232,111.2151,109.4489,109.7708,160288.0
2020-03-13 11:10:00,133.13,133.13,131.38,132.26,94865.0,109.8781,109.8781,108.4337,109.16,94865.0
2020-03-13 11:20:00,132.38,132.98,130.04,130.38,96087.0,109.2591,109.7543,107.3278,107.6084,96087.0
2020-03-13 11:30:00,130.37,131.05,128.91,129.71,130726.0,107.6001,108.1614,106.3951,107.0554,130726.0
2020-03-13 11:40:00,129.71,129.82,127.63,128.02,78665.0,107.0554,107.1462,105.3387,105.6606,78665.0
2020-03-13 11:50:00,128.01,131.78,127.71,131.51,82889.0,105.6523,108.7639,105.4047,108.541,82889.0
2020-03-13 12:00:00,131.51,132.14,130.26,132.0,73427.0,108.541,109.061,107.5093,108.9454,73427.0
2020-03-13 12:10:00,131.89,132.97,131.39,132.59,76596.0,108.8546,109.746,108.442,109.4324,76596.0
2020-03-13 12:20:00,132.48,132.71,130.73,131.72,134097.0,109.3416,109.5314,107.8972,108.7143,134097.0
2020-03-13 12:30:00,131.7,133.5,131.38,133.13,72368.0,108.6978,110.1834,108.4337,109.8781,72368.0
2020-03-13 12:40:00,133.13,134.31,132.98,133.67,93022.0,109.8781,110.852,109.7543,110.3238,93022.0
2020-03-13 12:50:00,133.68,133.82,132.65,132.65,88922.0,110.332,110.4476,109.4819,109.4819,88922.0
2020-03-13 13:00:00,132.65,133.05,131.47,132.49,68878.0,109.4819,109.812,108.508,109.3498,68878.0
2020-03-13 13:10:00,132.38,133.58,131.97,133.4,65941.0,109.2591,110.2495,108.9207,110.1009,65941.0
2020-03-13 13:20:00,133.14,133.71,132.37,133.65,101138.0,109.8863,110.3568,109.2508,110.3072,101138.0
2020-03-13 13:30:00,133.64,133.99,132.49,133.17,74528.0,110.299,110.5879,109.3498,109.9111,74528.0
2020-03-13 13:40:00,133.17,135.0,133.12,134.78,85309.0,109.9111,111.4215,109.8698,111.2399,85309.0
2020-03-13 13:50:00,134.95,135.99,134.88,135.5,65744.0,111.3802,112.2386,111.3224,111.8341,65744.0
2020-03-13 14:00:00,135.41,135.47,133.92,134.5,60642.0,111.7599,111.8094,110.5301,111.0088,60642.0
2020-03-13 14:10:00,134.51,134.93,133.91,133.97,62031.0,111.017,111.3637,110.5218,110.5714,62031.0
2020-03-13 14:20:00,134.07,134.92,134.01,134.61,58534.0,110.6539,111.3554,110.6044,111.0996,58534.0
2020-03-13 14:30:00,134.56,135.13,134.07,134.93,87218.0,111.0583,111.5288,110.6539,111.3637,87218.0
2020-03-13 14:40:00,134.98,136.0,134.79,135.75,112597.0,111.405,112.2468,111.2481,112.0405,112597.0
2020-03-13 14:50:00,135.74,137.23,135.69,137.2,98101.0,112.0322,113.262,111.9909,113.2372,98101.0
2020-03-13 15:00:00,137.19,137.99,136.55,137.05,97155.0,113.229,113.8892,112.7007,113.1134,97155.0
2020-03-13 15:10:00,136.95,137.62,136.21,136.91,106634.0,113.0309,113.5839,112.4201,112.9979,106634.0
2020-03-13 15:20:00,136.96,137.64,136.67,137.45,84278.0,113.0391,113.6004,112.7998,113.4436,84278.0
2020-03-13 15:30:00,137.47,137.7,134.24,137.4,152140.0,113.4601,113.6499,110.7942,113.4023,152140.0
2020-03-13 15:40:00,137.3,140.38,137.03,140.14,213548.0,113.3198,115.8618,113.0969,115.6637,213548.0
2020-03-13 15:50:00,140.28,143.61,140.27,143.35,418499.0,115.7793,118.5277,115.771,118.3131,418499.0
2020-03-16 09:30:00,132.42,132.42,131.54,131.68,50149.0,110.2461,110.2461,109.5134,109.63,50149.0
2020-03-16 09:40:00,130.0,137.72,130.0,137.38,101807.0,108.2313,114.6586,108.2313,114.3755,101807.0
2020-03-16 09:50:00,137.17,139.62,135.5,135.75,221840.0,114.2007,116.2404,112.8103,113.0185,221840.0
2020-03-16 10:00:00,135.97,136.15,130.66,135.66,186054.0,113.2016,113.3515,108.7808,112.9435,186054.0
2020-03-16 10:10:00,135.57,135.99,133.07,133.93,86825.0,112.8686,113.2183,110.7872,111.5032,86825.0
2020-03-16 10:20:00,134.15,135.62,133.54,134.11,58470.0,111.6864,112.9102,111.1785,111.6531,58470.0
2020-03-16 10:30:00,133.97,135.72,133.67,135.67,64483.0,111.5365,112.9935,111.2868,112.9518,64483.0
2020-03-16 10:40:00,135.43,135.54,132.72,132.72,200247.0,112.752,112.8436,110.4958,110.4958,200247.0
2020-03-16 10:50:00,133.0,133.55,129.16,130.28,92875.0,110.7289,111.1868,107.532,108.4644,92875.0
2020-03-16 11:00:00,130.12,133.01,130.12,133.01,60456.0,108.3312,110.7373,108.3312,110.7373,60456.0
2020-03-16 11:10:00,133.07,134.27,132.07,132.69,71703.0,110.7872,111.7863,109.9547,110.4709,71703.0
2020-03-16 11:20:00,132.68,133.57,132.22,133.14,67914.0,110.4625,111.2035,110.0796,110.8455,67914.0
2020-03-16 11:30:00,133.22,133.58,131.55,132.33,66647.0,110.9121,111.2118,109.5218,110.1711,66647.0
2020-03-16 11:40:00,132.3,132.33,129.6,131.53,67462.0,110.1462,110.1711,107.8983,109.5051,67462.0
2020-03-16 11:50:00,131.61,131.81,130.05,131.81,79449.0,109.5717,109.7382,108.2729,109.7382,79449.0
2020-03-16 12:00:00,131.59,132.53,130.98,132.05,65604.0,109.5551,110.3376,109.0472,109.938,65604.0
2020-03-16 12:10:00,132.11,132.72,131.36,131.44,54482.0,109.988,110.4958,109.3636,109.4302,54482.0
2020-03-16 12:20:00,131.36,132.28,130.11,131.81,82531.0,109.3636,110.1295,108.3229,109.7382,82531.0
2020-03-16 12:30:00,131.71,133.42,131.64,132.21,87678.0,109.655,111.0786,109.5967,110.0712,87678.0
2020-03-16 12:40:00,132.21,133.11,132.12,132.5,154089.0,110.0712,110.8205,109.9963,110.3127,154089.0
2020-03-16 12:50:00,132.52,132.54,131.03,132.28,77948.0,110.3293,110.346,109.0888,110.1295,77948.0
2020-03-16 13:00:00,132.27,133.49,132.07,133.32,72504.0,110.1212,111.1369,109.9547,110.9954,72504.0
2020-03-16 13:10:00,133.48,133.48,132.33,132.66,80937.0,111.1286,111.1286,110.1711,110.4459,80937.0
2020-03-16 13:20:00,132.64,132.73,131.25,131.25,91825.0,110.4292,110.5042,109.272,109.272,91825.0
2020-03-16 13:30:00,131.16,131.16,129.81,130.28,64801.0,109.1971,109.1971,108.0731,108.4644,64801.0
2020-03-16 13:40:00,130.3,131.87,129.92,131.34,48718.0,108.4811,109.7882,108.1647,109.3469,48718.0
2020-03-16 13:50:00,131.34,132.1,131.3,131.73,137595.0,109.3469,109.9797,109.3136,109.6716,137595.0
2020-03-16 14:00:00,131.64,131.69,130.42,131.26,51594.0,109.5967,109.6383,108.581,109.2803,51594.0
2020-03-16 14:10:00,131.25,132.31,131.25,131.68,59873.0,109.272,110.1545,109.272,109.63,59873.0
2020-03-16 14:20:00,131.6,132.33,131.27,132.3,74839.0,109.5634,110.1711,109.2886,110.1462,74839.0
2020-03-16 14:30:00,132.32,133.6,131.98,133.11,77400.0,110.1628,111.2285,109.8797,110.8205,77400.0
2020-03-16 14:40:00,133.06,133.15,131.95,132.02,60914.0,110.7789,110.8538,109.8548,109.913,60914.0
2020-03-16 14:50:00,131.97,132.09,130.72,131.28,93577.0,109.8714,109.9713,108.8307,109.297,93577.0
2020-03-16 15:00:00,131.39,132.44,131.13,131.58,73876.0,109.3885,110.2627,109.1721,109.5467,73876.0
2020-03-16 15:10:00,131.67,132.03,130.56,130.57,65269.0,109.6217,109.9214,108.6975,108.7059,65269.0
2020-03-16 15:20:00,130.57,131.63,130.08,130.34,218761.0,108.7059,109.5884,108.2979,108.5144,218761.0
2020-03-16 15:30:00,130.27,130.49,128.58,129.23,92830.0,108.4561,108.6392,107.0491,107.5902,92830.0
2020-03-16 15:40:00,129.3,130.43,128.55,129.53,142257.0,107.6485,108.5893,107.0241,107.84,142257.0
2020-03-16 15:50:00,129.43,129.43,127.51,128.25,381855.0,107.7567,107.7567,106.1583,106.7743,381855.0
2020-03-17 09:30:00,131.68,135.74,130.9,135.47,261289.0,109.63,113.0101,108.9806,112.7853,261289.0
2020-03-17 09:40:00,135.46,137.84,131.0,132.45,280737.0,112.777,114.7585,109.0638,110.271,280737.0
2020-03-17 09:50:00,132.42,133.0,129.45,129.45,149535.0,110.2461,110.7289,107.7734,107.7734,149535.0
2020-03-17 10:00:00,129.42,130.55,128.94,129.69,138830.0,107.7484,108.6892,107.3488,107.9732,138830.0
2020-03-17 10:10:00,129.8,134.09,129.8,132.93,138415.0,108.0648,111.6364,108.0648,110.6707,138415.0
2020-03-17 10:20:00,133.0,133.19,131.7,132.15,75207.0,110.7289,110.8871,109.6466,110.0213,75207.0
2020-03-17 10:30:00,132.19,132.82,130.76,131.79,113128.0,110.0546,110.5791,108.864,109.7216,113128.0
2020-03-17 10:40:00,131.77,134.49,131.77,133.85,143282.0,109.7049,111.9694,109.7049,111.4366,143282.0
2020-03-17 10:50:00,133.85,134.37,132.94,133.0,185103.0,111.4366,111.8695,110.679,110.7289,185103.0
2020-03-17 11:00:00,133.23,134.5,132.7,134.01,83102.0,110.9204,111.9778,110.4792,111.5698,83102.0
2020-03-17 11:10:00,134.06,135.99,134.06,135.77,75946.0,111.6114,113.2183,111.6114,113.0351,75946.0
2020-03-17 11:20:00,135.86,136.31,134.31,134.31,96499.0,113.11,113.4847,111.8196,111.8196,96499.0
2020-03-17 11:30:00,134.47,135.22,134.17,134.28,86263.0,111.9528,112.5772,111.703,111.7946,86263.0
2020-03-17 11:40:00,134.31,134.56,134.28,134.4,84815.0,111.8196,112.0277,111.7946,111.8945,84815.0
2020-03-17 11:50:00,134.43,134.77,133.72,134.55,159057.0,111.9195,112.2026,111.3284,112.0194,159057.0
2020-03-17 12:00:00,134.55,135.76,134.21,135.42,101883.0,112.0194,113.0268,111.7363,112.7437,101883.0
2020-03-17 12:10:00,135.38,137.87,135.33,137.44,84073.0,112.7104,114.7835,112.6688,114.4255,84073.0
2020-03-17 12:20:00,137.48,137.59,135.33,135.78,62068.0,114.4588,114.5503,112.6688,113.0434,62068.0
2020-03-17 12:30:00,135.78,135.87,134.18,134.2,70199.0,113.0434,113.1184,111.7114,111.728,70199.0
2020-03-17 12:40:00,134.2,134.4,133.17,133.33,57962.0,111.728,111.8945,110.8705,111.0037,57962.0
2020-03-17 12:50:00,133.3,133.57,132.43,132.59,62082.0,110.9787,111.2035,110.2544,110.3876,62082.0
2020-03-17 13:00:00,132.59,133.0,131.91,131.95,71464.0,110.3876,110.7289,109.8215,109.8548,71464.0
2020-03-17 13:10:00,131.96,131.96,130.42,131.68,152003.0,109.8631,109.8631,108.581,109.63,152003.0
2020-03-17 13:20:00,131.51,132.19,130.97,131.18,64109.0,109.4884,110.0546,109.0389,109.2137,64109.0
2020-03-17 13:30:00,131.18,132.35,131.1,131.99,90763.0,109.2137,110.1878,109.1471,109.8881,90763.0
2020-03-17 13:40:00,131.98,133.54,131.97,133.16,47290.0,109.8797,111.1785,109.8714,110.8622,47290.0
2020-03-17 13:50:00,133.22,133.97,132.66,133.81,58017.0,110.9121,111.5365,110.4459,111.4033,58017.0
2020-03-17 14:00:00,133.65,134.1,133.25,133.9,96805.0,111.2701,111.6447,110.9371,111.4782,96805.0
2020-03-17 14:10:00,133.93,134.92,133.76,134.55,110816.0,111.5032,112.3274,111.3617,112.0194,110816.0
2020-03-17 14:20:00,134.55,135.41,133.43,134.18,103898.0,112.0194,112.7354,111.0869,111.7114,103898.0
2020-03-17 14:30:00,134.24,135.19,133.6,134.37,120643.0,111.7613,112.5522,111.2285,111.8695,120643.0
2020-03-17 14:40:00,134.41,135.44,133.76,133.92,96951.0,111.9028,112.7604,111.3617,111.4949,96951.0
2020-03-17 14:50:00,133.87,134.2,132.55,133.6,91374.0,111.4533,111.728,110.3543,111.2285,91374.0
2020-03-17 15:00:00,133.68,134.76,132.16,134.25,97938.0,111.2951,112.1942,110.0296,111.7696,97938.0
2020-03-17 15:10:00,134.24,134.9,133.43,134.7,101789.0,111.7613,112.3108,111.0869,112.1443,101789.0
2020-03-17 15:20:00,134.7,135.0,133.35,134.09,120619.0,112.1443,112.394,111.0203,111.6364,120619.0
2020-03-17 15:30:00,134.17,136.35,133.53,135.91,129254.0,111.703,113.518,111.1702,113.1517,129254.0
2020-03-17 15:40:00,136.01,139.69,135.99,139.5,197324.0,113.2349,116.2987,113.2183,116.1405,197324.0
2020-03-17 15:50:00,139.51,139.75,137.26,138.21,618487.0,116.1488,116.3486,114.2756,115.0665,618487.0
2020-03-18 09:30:00,131.81,132.27,128.5,128.96,173561.0,109.7382,110.1212,106.9825,107.3654,173561.0
2020-03-18 09:40:00,128.68,130.88,128.33,130.37,159312.0,107.1323,108.9639,106.8409,108.5393,159312.0
2020-03-18 09:50:00,130.24,134.21,130.14,133.1,118180.0,108.4311,111.7363,108.3479,110.8122,118180.0
2020-03-18 10:00:00,133.07,134.79,131.5,131.62,84401.0,110.7872,112.2192,109.4801,109.58,84401.0
2020-03-18 10:10:00,131.61,134.92,131.58,133.12,71833.0,109.5717,112.3274,109.5467,110.8289,71833.0
2020-03-18 10:20:00,132.92,133.73,131.71,133.7,62381.0,110.6623,111.3367,109.655,111.3117,62381.0
2020-03-18 10:30:00,133.77,134.59,133.0,133.28,104653.0,111.37,112.0527,110.7289,110.9621,104653.0
2020-03-18 10:40:00,133.23,134.19,132.73,133.99,61960.0,110.9204,111.7197,110.5042,111.5532,61960.0
2020-03-18 10:50:00,133.91,133.97,132.35,132.37,79062.0,111.4866,111.5365,110.1878,110.2044,79062.0
2020-03-18 11:00:00,132.28,132.75,131.24,131.74,86675.0,110.1295,110.5208,109.2637,109.6799,86675.0
2020-03-18 11:10:00,131.72,132.4,130.8,131.56,151132.0,109.6633,110.2294,108.8973,109.5301,151132.0
2020-03-18 11:20:00,131.56,132.89,130.55,130.6,53015.0,109.5301,110.6374,108.6892,108.7308,53015.0
2020-03-18 11:30:00,130.64,132.02,130.27,131.32,70129.0,108.7641,109.913,108.4561,109.3303,70129.0
2020-03-18 11:40:00,131.34,132.25,130.77,132.2,130802.0,109.3469,110.1045,108.8724,110.0629,130802.0
2020-03-18 11:50:00,131.96,137.36,131.96,136.06,147934.0,109.8631,114.3589,109.8631,113.2765,147934.0
2020-03-18 12:00:00,135.98,136.91,134.79,135.47,121341.0,113.2099,113.9842,112.2192,112.7853,121341.0
2020-03-18 12:10:00,135.29,136.23,134.78,135.24,88984.0,112.6355,113.4181,112.2109,112.5939,88984.0
2020-03-18 12:20:00,135.33,136.59,135.25,136.04,84454.0,112.6688,113.7178,112.6022,113.2599,84454.0
2020-03-18 12:30:00,135.83,136.07,133.16,134.49,124492.0,113.0851,113.2849,110.8622,111.9694,124492.0
2020-03-18 12:40:00,134.43,135.21,133.66,134.13,67312.0,111.9195,112.5689,111.2784,111.6697,67312.0
2020-03-18 12:50:00,134.13,136.17,134.02,135.61,39525.0,111.6697,113.3681,111.5781,112.9019,39525.0
2020-03-18 13:00:00,135.61,135.61,135.61,135.61,0.0,112.9019,112.9019,112.9019,112.9019,0.0
2020-03-18 13:10:00,134.25,135.73,134.25,134.76,149945.0,111.7696,113.0018,111.7696,112.1942,149945.0
2020-03-18 13:20:00,134.79,135.07,131.75,131.9,485003.0,112.2192,112.4523,109.6883,109.8131,485003.0
2020-03-18 13:30:00,131.91,134.48,131.79,133.7,175095.0,109.8215,111.9611,109.7216,111.3117,175095.0
2020-03-18 13:40:00,133.66,135.77,133.31,134.12,229564.0,111.2784,113.0351,110.987,111.6614,229564.0
2020-03-18 13:50:00,134.12,134.93,134.0,134.75,156042.0,111.6614,112.3358,111.5615,112.1859,156042.0
2020-03-18 14:00:00,134.79,135.75,133.98,134.41,124205.0,112.2192,113.0185,111.5448,111.9028,124205.0
2020-03-18 14:10:00,134.42,136.0,134.4,134.66,118987.0,111.9112,113.2266,111.8945,112.111,118987.0
2020-03-18 14:20:00,135.4,136.85,134.89,136.37,229840.0,112.7271,113.9343,112.3025,113.5346,229840.0
2020-03-18 14:30:00,136.37,136.37,134.04,134.21,206941.0,113.5346,113.5346,111.5948,111.7363,206941.0
2020-03-18 14:40:00,134.14,134.79,133.76,134.45,131807.0,111.6781,112.2192,111.3617,111.9361,131807.0
2020-03-18 14:50:00,134.46,135.73,134.0,135.2,175953.0,111.9445,113.0018,111.5615,112.5606,175953.0
2020-03-18 15:00:00,135.69,136.5,134.44,136.14,152269.0,112.9685,113.6429,111.9278,113.3431,152269.0
2020-03-18 15:10:00,136.07,139.1,135.09,137.22,156073.0,113.2849,115.8075,112.469,114.2423,156073.0
2020-03-18 15:20:00,137.21,139.67,136.01,136.27,311832.0,114.234,116.282,113.2349,113.4514,311832.0
2020-03-18 15:30:00,135.89,138.68,135.58,137.74,318623.0,113.135,115.4578,112.8769,114.6752,318623.0
2020-03-18 15:40:00,137.54,138.41,133.51,134.0,311976.0,114.5087,115.233,111.1535,111.5615,311976.0
2020-03-18 15:50:00,134.17,137.98,134.11,137.37,572619.0,111.703,114.875,111.6531,114.3672,572619.0
2020-03-19 09:30:00,137.2,137.35,134.33,134.37,111104.0,114.2256,114.3505,111.8362,111.8695,111104.0
2020-03-19 09:40:00,134.11,134.18,130.49,131.1,54819.0,111.6531,111.7114,108.6392,109.1471,54819.0
2020-03-19 09:50:00,131.4,133.29,129.22,129.88,118631.0,109.3969,110.9704,107.5819,108.1314,118631.0
2020-03-19 10:00:00,129.85,130.26,129.11,130.13,140557.0,108.1064,108.4478,107.4903,108.3395,140557.0
2020-03-19 10:10:00,130.12,130.59,126.76,126.76,82018.0,108.3312,108.7225,105.5338,105.5338,82018.0
2020-03-19 10:20:00,126.71,128.92,126.4,128.35,104378.0,105.4922,107.3321,105.2341,106.8576,104378.0
2020-03-19 10:30:00,128.36,130.0,127.3,129.03,100779.0,106.8659,108.2313,105.9834,107.4237,100779.0
2020-03-19 10:40:00,129.51,129.53,128.0,128.15,78556.0,107.8234,107.84,106.5662,106.6911,78556.0
2020-03-19 10:50:00,128.15,130.58,128.06,128.97,58360.0,106.6911,108.7142,106.6162,107.3738,58360.0
2020-03-19 11:00:00,129.01,130.65,128.71,130.11,61168.0,107.4071,108.7725,107.1573,108.3229,61168.0
2020-03-19 11:10:00,130.28,131.01,129.74,130.2,63462.0,108.4644,109.0722,108.0148,108.3978,63462.0
2020-03-19 11:20:00,130.36,132.26,129.24,132.15,61362.0,108.531,110.1129,107.5986,110.0213,61362.0
2020-03-19 11:30:00,132.14,133.37,130.84,132.81,81527.0,110.013,111.037,108.9306,110.5708,81527.0
2020-03-19 11:40:00,132.61,133.78,131.05,131.32,39677.0,110.4043,111.3783,109.1055,109.3303,39677.0
2020-03-19 11:50:00,131.29,131.48,129.03,129.41,52943.0,109.3053,109.4635,107.4237,107.7401,52943.0
2020-03-19 12:00:00,129.26,130.01,128.15,128.61,52150.0,107.6152,108.2396,106.6911,107.0741,52150.0
2020-03-19 12:10:00,128.63,128.85,124.53,124.77,125151.0,107.0907,107.2739,103.6773,103.8771,125151.0
2020-03-19 12:20:00,124.84,126.67,124.67,126.16,85212.0,103.9353,105.4589,103.7938,105.0343,85212.0
2020-03-19 12:30:00,126.01,126.01,124.07,124.24,71003.0,104.9094,104.9094,103.2943,103.4358,71003.0
2020-03-19 12:40:00,124.17,125.0,123.33,123.49,92703.0,103.3775,104.0686,102.6782,102.8114,92703.0
2020-03-19 12:50:00,123.5,124.0,122.76,123.32,70575.0,102.8197,103.236,102.2036,102.6699,70575.0
2020-03-19 13:00:00,123.46,124.17,123.15,124.12,79096.0,102.7864,103.3775,102.5283,103.3359,79096.0
2020-03-19 13:10:00,124.07,124.55,123.6,123.8,58542.0,103.2943,103.6939,102.903,103.0695,58542.0
2020-03-19 13:20:00,123.79,123.9,123.15,123.49,60955.0,103.0612,103.1528,102.5283,102.8114,60955.0
2020-03-19 13:30:00,123.48,124.21,123.21,124.01,49056.0,102.8031,103.4108,102.5783,103.2443,49056.0
2020-03-19 13:40:00,123.96,125.2,123.54,124.78,49939.0,103.2027,104.2351,102.853,103.8854,49939.0
2020-03-19 13:50:00,124.59,126.0,124.59,125.82,83397.0,103.7272,104.9011,103.7272,104.7512,83397.0
2020-03-19 14:00:00,125.81,125.86,123.28,123.39,61931.0,104.7429,104.7845,102.6366,102.7282,61931.0
2020-03-19 14:10:00,123.28,125.0,123.02,124.91,60345.0,102.6366,104.0686,102.4201,103.9936,60345.0
2020-03-19 14:20:00,124.95,125.03,123.89,124.05,40863.0,104.0269,104.0935,103.1444,103.2776,40863.0
2020-03-19 14:30:00,124.11,124.25,123.26,123.48,36731.0,103.3276,103.4441,102.6199,102.8031,36731.0
2020-03-19 14:40:00,123.35,124.83,123.31,124.12,55787.0,102.6949,103.927,102.6616,103.3359,55787.0
2020-03-19 14:50:00,124.24,124.28,122.79,123.05,55493.0,103.4358,103.4691,102.2286,102.4451,55493.0
2020-03-19 15:00:00,122.97,123.02,121.66,121.8,72994.0,102.3785,102.4201,101.2878,101.4044,72994.0
2020-03-19 15:10:00,121.8,123.59,121.39,123.59,58923.0,101.4044,102.8947,101.0631,102.8947,58923.0
2020-03-19 15:20:00,123.52,125.3,123.39,124.48,75051.0,102.8364,104.3183,102.7282,103.6356,75051.0
2020-03-19 15:30:00,124.54,124.82,123.63,124.07,99527.0,103.6856,103.9187,102.928,103.2943,99527.0
2020-03-19 15:40:00,124.11,124.68,124.03,124.31,147114.0,103.3276,103.8021,103.261,103.4941,147114.0
2020-03-19 15:50:00,124.32,125.38,123.89,125.17,314123.0,103.5024,104.3849,103.1444,104.2101,314123.0
2020-03-20 09:30:00,125.95,126.91,125.23,126.67,325097.0,104.8595,105.6587,104.26,105.4589,325097.0
2020-03-20 09:40:00,126.67,126.95,125.01,125.12,133888.0,105.4589,105.692,104.0769,104.1685,133888.0
2020-03-20 09:50:00,125.1,125.91,122.35,122.71,77738.0,104.1518,104.8262,101.8623,102.162,77738.0
2020-03-20 10:00:00,122.73,124.63,122.42,123.0,71843.0,102.1787,103.7605,101.9206,102.4035,71843.0
2020-03-20 10:10:00,123.02,123.58,121.49,121.49,71750.0,102.4201,102.8863,101.1463,101.1463,71750.0
2020-03-20 10:20:00,121.19,123.41,121.19,122.93,63041.0,100.8965,102.7448,100.8965,102.3452,63041.0
2020-03-20 10:30:00,122.61,123.43,122.27,122.59,47316.0,102.0788,102.7615,101.7957,102.0621,47316.0
2020-03-20 10:40:00,122.74,123.89,122.22,123.67,43781.0,102.187,103.1444,101.7541,102.9613,43781.0
2020-03-20 10:50:00,123.83,126.99,123.61,126.55,23803.0,103.0945,105.7253,102.9113,105.359,23803.0
2020-03-20 11:00:00,126.55,126.77,125.02,125.15,45412.0,105.359,105.5422,104.0852,104.1934,45412.0
2020-03-20 11:10:00,125.14,125.32,123.37,123.89,75621.0,104.1851,104.335,102.7115,103.1444,75621.0
2020-03-20 11:20:00,124.03,124.12,122.25,122.26,27107.0,103.261,103.3359,101.779,101.7874,27107.0
2020-03-20 11:30:00,122.25,122.3,121.07,121.55,63068.0,101.779,101.8207,100.7966,101.1963,63068.0
2020-03-20 11:40:00,121.42,122.87,121.06,122.65,27160.0,101.088,102.2952,100.7883,102.1121,27160.0
2020-03-20 11:50:00,122.75,123.66,122.57,123.28,30969.0,102.1953,102.9529,102.0455,102.6366,30969.0
2020-03-20 12:00:00,123.18,124.09,122.81,123.43,44000.0,102.5533,103.3109,102.2453,102.7615,44000.0
2020-03-20 12:10:00,123.37,124.86,123.17,124.48,40866.0,102.7115,103.952,102.545,103.6356,40866.0
2020-03-20 12:20:00,124.54,125.14,123.7,124.46,47344.0,103.6856,104.1851,102.9862,103.619,47344.0
2020-03-20 12:30:00,124.36,125.11,123.05,123.3,55655.0,103.5357,104.1601,102.4451,102.6532,55655.0
2020-03-20 12:40:00,123.32,124.51,123.31,124.2,29872.0,102.6699,103.6606,102.6616,103.4025,29872.0
2020-03-20 12:50:00,124.17,125.23,123.97,124.02,39715.0,103.3775,104.26,103.211,103.2527,39715.0
2020-03-20 13:00:00,123.96,124.81,123.32,124.69,28088.0,103.2027,103.9104,102.6699,103.8105,28088.0
2020-03-20 13:10:00,124.67,125.68,124.63,125.37,30858.0,103.7938,104.6347,103.7605,104.3766,30858.0
2020-03-20 13:20:00,125.32,125.32,123.69,124.99,23377.0,104.335,104.335,102.9779,104.0602,23377.0
2020-03-20 13:30:00,125.0,126.22,124.6,126.02,35136.0,104.0686,105.0843,103.7355,104.9178,35136.0
2020-03-20 13:40:00,126.07,127.76,125.67,127.76,32923.0,104.9594,106.3664,104.6264,106.3664,32923.0
2020-03-20 13:50:00,127.83,129.63,127.81,129.0,53178.0,106.4247,107.9233,106.408,107.3988,53178.0
2020-03-20 14:00:00,128.99,128.99,127.29,128.21,31703.0,107.3904,107.3904,105.9751,106.741,31703.0
2020-03-20 14:10:00,128.28,128.7,127.5,128.54,51068.0,106.7993,107.149,106.1499,107.0158,51068.0
2020-03-20 14:20:00,128.53,128.79,126.91,127.91,55339.0,107.0075,107.2239,105.6587,106.4913,55339.0
2020-03-20 14:30:00,127.96,128.25,126.24,126.55,95502.0,106.5329,106.7743,105.1009,105.359,95502.0
2020-03-20 14:40:00,126.5,126.68,125.37,125.98,23943.0,105.3174,105.4672,104.3766,104.8845,23943.0
2020-03-20 14:50:00,126.0,126.49,125.22,125.69,52745.0,104.9011,105.3091,104.2517,104.643,52745.0
2020-03-20 15:00:00,125.79,126.24,124.78,124.97,40866.0,104.7263,105.1009,103.8854,104.0436,40866.0
2020-03-20 15:10:00,124.81,125.14,123.25,123.31,56162.0,103.9104,104.1851,102.6116,102.6616,56162.0
2020-03-20 15:20:00,123.37,124.98,123.13,124.72,87707.0,102.7115,104.0519,102.5117,103.8354,87707.0
2020-03-20 15:30:00,124.86,125.37,123.01,123.09,59883.0,103.952,104.3766,102.4118,102.4784,59883.0
2020-03-20 15:40:00,123.1,123.39,121.03,121.28,116273.0,102.4867,102.7282,100.7633,100.9715,116273.0
2020-03-20 15:50:00,121.12,121.33,119.01,121.13,369741.0,100.8383,101.0131,99.0816,100.8466,369741.0
2020-03-23 09:30:00,120.48,120.48,115.38,115.38,108429.0,100.3054,100.3054,96.0594,96.0594,108429.0
2020-03-23 09:40:00,115.47,118.58,115.05,117.1,64523.0,96.1344,98.7236,95.7847,97.4914,64523.0
2020-03-23 09:50:00,117.14,118.78,116.28,117.91,50746.0,97.5247,98.8901,96.8087,98.1658,50746.0
2020-03-23 10:00:00,117.84,118.16,116.19,116.36,49435.0,98.1075,98.3739,96.7338,96.8753,49435.0
2020-03-23 10:10:00,116.42,117.32,114.56,114.79,62025.0,96.9253,97.6746,95.3768,95.5682,62025.0
2020-03-23 10:20:00,114.78,115.24,113.9,114.5,76755.0,95.5599,95.9429,94.8273,95.3268,76755.0
2020-03-23 10:30:00,114.54,115.23,112.52,113.12,67855.0,95.3601,95.9346,93.6784,94.1779,67855.0
2020-03-23 10:40:00,112.87,114.6,111.1,111.91,90761.0,93.9697,95.4101,92.4961,93.1705,90761.0
2020-03-23 10:50:00,111.8,112.2,110.03,111.08,157988.0,93.0789,93.4119,91.6053,92.4795,157988.0
2020-03-23 11:00:00,111.13,112.17,110.21,110.7,106778.0,92.5211,93.387,91.7552,92.1631,106778.0
2020-03-23 11:10:00,110.93,112.31,110.46,110.92,80735.0,92.3546,93.5035,91.9633,92.3463,80735.0
2020-03-23 11:20:00,110.67,111.68,109.76,109.79,56903.0,92.1381,92.979,91.3805,91.4055,56903.0
2020-03-23 11:30:00,110.03,111.5,109.82,109.97,66480.0,91.6053,92.8292,91.4305,91.5554,66480.0
2020-03-23 11:40:00,109.94,110.26,108.97,109.83,47879.0,91.5304,91.7968,90.7228,91.4388,47879.0
2020-03-23 11:50:00,109.77,110.84,109.26,109.98,52420.0,91.3888,92.2797,90.9642,91.5637,52420.0
2020-03-23 12:00:00,109.83,111.64,109.83,110.53,83638.0,91.4388,92.9457,91.4388,92.0216,83638.0
2020-03-23 12:10:00,110.27,112.22,109.72,111.36,46277.0,91.8051,93.4286,91.3472,92.7126,46277.0
2020-03-23 12:20:00,111.62,111.93,110.53,110.84,33947.0,92.9291,93.1871,92.0216,92.2797,33947.0
2020-03-23 12:30:00,110.93,111.5,110.41,111.06,53339.0,92.3546,92.8292,91.9217,92.4628,53339.0
2020-03-23 12:40:00,111.2,112.02,111.01,111.89,61289.0,92.5794,93.2621,92.4212,93.1538,61289.0
2020-03-23 12:50:00,111.95,113.61,111.29,113.3,66996.0,93.2038,94.5858,92.6543,94.3277,66996.0
2020-03-23 13:00:00,112.92,113.22,111.89,112.72,52563.0,94.0114,94.2611,93.1538,93.8449,52563.0
2020-03-23 13:10:00,112.61,113.93,112.17,112.87,78811.0,93.7533,94.8522,93.387,93.9697,78811.0
2020-03-23 13:20:00,113.01,113.25,111.25,111.43,24001.0,94.0863,94.2861,92.621,92.7709,24001.0
2020-03-23 13:30:00,111.31,111.33,110.59,110.81,35227.0,92.671,92.6876,92.0715,92.2547,35227.0
2020-03-23 13:40:00,110.83,113.3,110.83,113.22,38564.0,92.2713,94.3277,92.2713,94.2611,38564.0
2020-03-23 13:50:00,113.29,113.3,110.95,111.05,38537.0,94.3194,94.3277,92.3713,92.4545,38537.0
2020-03-23 14:00:00,111.09,111.21,110.11,110.34,28648.0,92.4878,92.5877,91.6719,91.8634,28648.0
2020-03-23 14:10:00,110.18,110.93,109.56,109.97,32657.0,91.7302,92.3546,91.214,91.5554,32657.0
2020-03-23 14:20:00,109.96,111.3,109.81,111.12,30072.0,91.547,92.6626,91.4221,92.5128,30072.0
2020-03-23 14:30:00,111.11,111.54,110.01,110.2,37015.0,92.5045,92.8625,91.5887,91.7468,37015.0
2020-03-23 14:40:00,110.06,110.53,108.47,108.61,43685.0,91.6303,92.0216,90.3065,90.4231,43685.0
2020-03-23 14:50:00,108.07,108.42,106.26,107.64,48978.0,89.9735,90.2649,88.4666,89.6155,48978.0
2020-03-23 15:00:00,107.82,108.25,106.75,106.89,73957.0,89.7654,90.1234,88.8745,88.9911,73957.0
2020-03-23 15:10:00,106.89,107.73,106.74,107.42,73605.0,88.9911,89.6904,88.8662,89.4324,73605.0
2020-03-23 15:20:00,107.4,107.4,105.14,106.55,86383.0,89.4157,89.4157,87.5341,88.708,86383.0
2020-03-23 15:30:00,106.53,106.8,105.0,105.79,90267.0,88.6914,88.9162,87.4176,88.0753,90267.0
2020-03-23 15:40:00,105.8,106.86,105.24,106.32,126198.0,88.0836,88.9661,87.6174,88.5166,126198.0
2020-03-23 15:50:00,106.0,109.58,106.0,107.91,319148.0,88.2501,91.2307,88.2501,89.8403,319148.0
2020-03-24 09:30:00,111.55,112.49,109.31,109.33,136074.0,92.8708,93.6534,91.0059,91.0225,136074.0
2020-03-24 09:40:00,109.18,109.66,108.09,109.0,91603.0,90.8976,91.2973,89.9902,90.7478,91603.0
2020-03-24 09:50:00,109.09,109.1,107.63,108.09,89170.0,90.8227,90.831,89.6072,89.9902,89170.0
2020-03-24 10:00:00,107.98,110.19,107.98,109.87,103329.0,89.8986,91.7385,89.8986,91.4721,103329.0
2020-03-24 10:10:00,109.87,110.66,109.75,109.97,96656.0,91.4721,92.1298,91.3722,91.5554,96656.0
2020-03-24 10:20:00,109.97,112.13,109.97,112.1,52739.0,91.5554,93.3537,91.5554,93.3287,52739.0
2020-03-24 10:30:00,112.14,113.3,111.87,112.52,55515.0,93.362,94.3277,93.1372,93.6784,55515.0
2020-03-24 10:40:00,112.5,113.0,112.44,112.44,148201.0,93.6617,94.078,93.6117,93.6117,148201.0
2020-03-24 10:50:00,112.42,112.96,112.02,112.5,90288.0,93.5951,94.0447,93.2621,93.6617,90288.0
2020-03-24 11:00:00,112.52,112.56,111.54,111.54,72704.0,93.6784,93.7117,92.8625,92.8625,72704.0
2020-03-24 11:10:00,111.54,112.61,110.57,110.91,53265.0,92.8625,93.7533,92.0549,92.3379,53265.0
2020-03-24 11:20:00,110.83,110.86,107.85,107.95,53362.0,92.2713,92.2963,89.7904,89.8736,53362.0
2020-03-24 11:30:00,107.94,109.82,107.93,109.7,85771.0,89.8653,91.4305,89.857,91.3306,85771.0
2020-03-24 11:40:00,109.59,112.67,109.15,109.4,118320.0,91.239,93.8032,90.8727,91.0808,118320.0
2020-03-24 11:50:00,109.5,110.67,109.5,110.39,61686.0,91.1641,92.1381,91.1641,91.905,61686.0
2020-03-24 12:00:00,110.3,112.68,110.29,112.37,49800.0,91.8301,93.8116,91.8218,93.5535,49800.0
2020-03-24 12:10:00,112.41,112.55,111.45,112.29,102080.0,93.5868,93.7033,92.7875,93.4869,102080.0
2020-03-24 12:20:00,112.28,112.83,112.17,112.23,127362.0,93.4785,93.9364,93.387,93.4369,127362.0
2020-03-24 12:30:00,112.26,112.85,112.25,112.7,186463.0,93.4619,93.9531,93.4536,93.8282,186463.0
2020-03-24 12:40:00,112.76,113.47,112.0,112.1,139361.0,93.8782,94.4693,93.2454,93.3287,139361.0
2020-03-24 12:50:00,112.12,112.32,111.75,111.75,97575.0,93.3453,93.5118,93.0373,93.0373,97575.0
2020-03-24 13:00:00,111.75,111.76,109.68,110.06,95540.0,93.0373,93.0456,91.3139,91.6303,95540.0
2020-03-24 13:10:00,109.98,111.81,109.69,110.69,80185.0,91.5637,93.0872,91.3222,92.1548,80185.0
2020-03-24 13:20:00,110.66,112.23,110.5,112.12,82727.0,92.1298,93.4369,91.9966,93.3453,82727.0
2020-03-24 13:30:00,112.21,112.35,111.11,111.11,79716.0,93.4203,93.5368,92.5045,92.5045,79716.0
2020-03-24 13:40:00,111.15,111.61,110.46,110.77,91348.0,92.5378,92.9207,91.9633,92.2214,91348.0
2020-03-24 13:50:00,110.75,110.92,110.05,110.38,92352.0,92.2047,92.3463,91.622,91.8967,92352.0
2020-03-24 14:00:00,110.41,111.15,110.25,110.87,46633.0,91.9217,92.5378,91.7885,92.3046,46633.0
2020-03-24 14:10:00,110.96,111.17,110.63,110.9,40952.0,92.3796,92.5544,92.1048,92.3296,40952.0
2020-03-24 14:20:00,110.92,111.92,110.81,111.71,32547.0,92.3463,93.1788,92.2547,93.004,32547.0
2020-03-24 14:30:00,111.75,112.22,111.3,111.84,48424.0,93.0373,93.4286,92.6626,93.1122,48424.0
2020-03-24 14:40:00,111.88,112.19,110.21,110.55,32267.0,93.1455,93.4036,91.7552,92.0382,32267.0
2020-03-24 14:50:00,110.47,111.94,110.23,111.91,27219.0,91.9716,93.1955,91.7718,93.1705,27219.0
2020-03-24 15:00:00,111.92,113.6,111.92,113.43,37610.0,93.1788,94.5775,93.1788,94.436,37610.0
2020-03-24 15:10:00,113.37,115.6,113.02,115.44,50351.0,94.386,96.2426,94.0946,96.1094,50351.0
2020-03-24 15:20:00,115.37,115.43,113.62,113.93,57776.0,96.0511,96.1011,94.5942,94.8522,57776.0
2020-03-24 15:30:00,113.98,114.92,113.33,113.86,54379.0,94.8939,95.6765,94.3527,94.794,54379.0
2020-03-24 15:40:00,113.7,115.09,113.33,114.07,74072.0,94.6608,95.818,94.3527,94.9688,74072.0
2020-03-24 15:50:00,114.15,118.21,114.08,116.66,320975.0,95.0354,98.4156,94.9771,97.1251,320975.0
2020-03-25 09:30:00,116.98,123.0,116.98,120.53,152971.0,97.3915,102.4035,97.3915,100.3471,152971.0
2020-03-25 09:40:00,120.8,126.95,120.8,123.67,104310.0,100.5719,105.692,100.5719,102.9613,104310.0
2020-03-25 09:50:00,123.81,124.22,120.14,120.38,82162.0,103.0778,103.4192,100.0224,100.2222,82162.0
2020-03-25 10:00:00,120.31,123.25,119.84,120.31,96027.0,100.1639,102.6116,99.7726,100.1639,96027.0
2020-03-25 10:10:00,121.5,121.5,118.27,119.56,45957.0,101.1546,101.1546,98.4655,99.5395,45957.0
2020-03-25 10:20:00,119.61,120.63,118.95,119.6,20505.0,99.5811,100.4303,99.0316,99.5728,20505.0
2020-03-25 10:30:00,119.84,121.24,119.84,120.27,16840.0,99.7726,100.9382,99.7726,100.1306,16840.0
2020-03-25 10:40:00,120.49,122.11,120.19,121.36,27302.0,100.3138,101.6625,100.064,101.0381,27302.0
2020-03-25 10:50:00,121.4,123.44,121.25,123.06,20937.0,101.0714,102.7698,100.9465,102.4534,20937.0
2020-03-25 11:00:00,123.24,124.52,122.83,124.03,28233.0,102.6033,103.6689,102.2619,103.261,28233.0
2020-03-25 11:10:00,124.02,124.02,123.07,123.59,25593.0,103.2527,103.2527,102.4617,102.8947,25593.0
2020-03-25 11:20:00,123.97,124.48,123.35,123.74,30775.0,103.211,103.6356,102.6949,103.0195,30775.0
2020-03-25 11:30:00,123.7,124.72,123.69,124.14,25312.0,102.9862,103.8354,102.9779,103.3526,25312.0
2020-03-25 11:40:00,123.99,126.86,123.82,126.45,35737.0,103.2277,105.6171,103.0862,105.2758,35737.0
2020-03-25 11:50:00,126.56,126.65,123.97,125.45,54620.0,105.3673,105.4423,103.211,104.4432,54620.0
2020-03-25 12:00:00,125.34,125.97,125.05,125.64,31699.0,104.3516,104.8761,104.1102,104.6014,31699.0
2020-03-25 12:10:00,125.47,126.77,125.47,126.0,25858.0,104.4599,105.5422,104.4599,104.9011,25858.0
2020-03-25 12:20:00,126.0,126.7,125.62,125.91,28013.0,104.9011,105.4839,104.5847,104.8262,28013.0
2020-03-25 12:30:00,125.92,127.78,125.91,127.78,32161.0,104.8345,106.383,104.8262,106.383,32161.0
2020-03-25 12:40:00,127.49,128.4,127.49,128.23,29187.0,106.1416,106.8992,106.1416,106.7577,29187.0
2020-03-25 12:50:00,128.05,128.68,127.36,127.57,69393.0,106.6078,107.1323,106.0334,106.2082,69393.0
2020-03-25 13:00:00,127.7,128.99,127.39,128.55,32923.0,106.3164,107.3904,106.0583,107.0241,32923.0
2020-03-25 13:10:00,128.53,128.53,126.95,128.05,20607.0,107.0075,107.0075,105.692,106.6078,20607.0
2020-03-25 13:20:00,128.15,128.24,126.51,127.02,32090.0,106.6911,106.766,105.3257,105.7503,32090.0
2020-03-25 13:30:00,126.9,127.2,126.32,126.83,27090.0,105.6504,105.9002,105.1675,105.5921,27090.0
2020-03-25 13:40:00,126.9,127.1,126.41,126.57,47278.0,105.6504,105.8169,105.2425,105.3757,47278.0
2020-03-25 13:50:00,126.67,126.67,125.03,125.05,22087.0,105.4589,105.4589,104.0935,104.1102,22087.0
2020-03-25 14:00:00,125.2,125.35,123.47,123.82,31891.0,104.2351,104.3599,102.7948,103.0862,31891.0
2020-03-25 14:10:00,123.82,126.01,123.73,125.71,46886.0,103.0862,104.9094,103.0112,104.6597,46886.0
2020-03-25 14:20:00,125.95,125.97,124.58,125.72,13512.0,104.8595,104.8761,103.7189,104.668,13512.0
2020-03-25 14:30:00,125.72,126.0,123.41,124.55,18275.0,104.668,104.9011,102.7448,103.6939,18275.0
2020-03-25 14:40:00,124.54,125.7,123.87,125.25,22715.0,103.6856,104.6513,103.1278,104.2767,22715.0
2020-03-25 14:50:00,125.38,126.47,124.34,126.01,18694.0,104.3849,105.2924,103.5191,104.9094,18694.0
2020-03-25 15:00:00,126.01,126.09,124.68,124.7,42359.0,104.9094,104.976,103.8021,103.8188,42359.0
2020-03-25 15:10:00,124.8,125.22,123.91,124.08,34604.0,103.902,104.2517,103.1611,103.3026,34604.0
2020-03-25 15:20:00,124.13,124.25,122.85,123.14,45964.0,103.3442,103.4441,102.2786,102.52,45964.0
2020-03-25 15:30:00,123.38,124.15,123.06,123.21,82565.0,102.7198,103.3609,102.4534,102.5783,82565.0
2020-03-25 15:40:00,123.05,123.7,121.64,122.17,66811.0,102.4451,102.9862,101.2712,101.7124,66811.0
2020-03-25 15:50:00,122.17,123.18,120.23,121.17,180196.0,101.7124,102.5533,100.0973,100.8799,180196.0
2020-03-26 09:30:00,121.81,123.33,121.21,122.48,68690.0,101.4127,102.6782,100.9132,101.9705,68690.0
2020-03-26 09:40:00,122.48,124.14,121.43,124.13,53941.0,101.9705,103.3526,101.0964,103.3442,53941.0
2020-03-26 09:50:00,124.14,126.5,123.76,126.3,62628.0,103.3526,105.3174,103.0362,105.1509,62628.0
2020-03-26 10:00:00,126.3,126.4,124.93,125.42,59180.0,105.1509,105.2341,104.0103,104.4182,59180.0
2020-03-26 10:10:00,125.43,127.22,125.35,126.95,83589.0,104.4266,105.9168,104.3599,105.692,83589.0
2020-03-26 10:20:00,127.0,128.29,126.89,127.69,29331.0,105.7337,106.8076,105.6421,106.3081,29331.0
2020-03-26 10:30:00,127.66,127.96,126.91,127.13,40445.0,106.2831,106.5329,105.6587,105.8419,40445.0
2020-03-26 10:40:00,127.09,127.47,126.41,126.75,47050.0,105.8086,106.125,105.2425,105.5255,47050.0
2020-03-26 10:50:00,126.72,129.86,126.45,129.86,76585.0,105.5005,108.1147,105.2758,108.1147,76585.0
2020-03-26 11:00:00,129.76,129.91,128.73,129.53,27908.0,108.0315,108.1564,107.174,107.84,27908.0
2020-03-26 11:10:00,129.61,131.16,128.87,129.73,130311.0,107.9066,109.1971,107.2905,108.0065,130311.0
2020-03-26 11:20:00,130.3,130.49,129.55,129.77,14929.0,108.4811,108.6392,107.8567,108.0398,14929.0
2020-03-26 11:30:00,129.93,130.12,129.16,129.16,13598.0,108.173,108.3312,107.532,107.532,13598.0
2020-03-26 11:40:00,129.45,130.06,128.77,129.26,15167.0,107.7734,108.2813,107.2073,107.6152,15167.0
2020-03-26 11:50:00,129.16,129.6,128.14,128.6,22724.0,107.532,107.8983,106.6828,107.0657,22724.0
2020-03-26 12:00:00,128.7,129.22,128.14,128.3,15489.0,107.149,107.5819,106.6828,106.816,15489.0
2020-03-26 12:10:00,128.23,128.49,127.63,128.29,55641.0,106.7577,106.9742,106.2582,106.8076,55641.0
2020-03-26 12:20:00,128.16,129.94,128.02,129.54,43128.0,106.6994,108.1813,106.5829,107.8483,43128.0
2020-03-26 12:30:00,129.73,131.38,129.6,131.36,18837.0,108.0065,109.3802,107.8983,109.3636,18837.0
2020-03-26 12:40:00,131.3,131.48,130.67,131.15,22909.0,109.3136,109.4635,108.7891,109.1887,22909.0
2020-03-26 12:50:00,131.1,131.29,129.75,130.41,55988.0,109.1471,109.3053,108.0232,108.5726,55988.0
2020-03-26 13:00:00,130.35,130.7,129.4,129.49,24477.0,108.5227,108.8141,107.7318,107.8067,24477.0
2020-03-26 13:10:00,129.4,130.65,128.87,130.3,18745.0,107.7318,108.7725,107.2905,108.4811,18745.0
2020-03-26 13:20:00,130.44,130.7,129.76,130.68,30162.0,108.5976,108.8141,108.0315,108.7974,30162.0
2020-03-26 13:30:00,130.53,131.03,130.24,130.95,39403.0,108.6726,109.0888,108.4311,109.0222,39403.0
2020-03-26 13:40:00,130.83,131.16,129.9,129.97,58094.0,108.9223,109.1971,108.148,108.2063,58094.0
2020-03-26 13:50:00,129.84,129.94,128.72,128.95,35784.0,108.0981,108.1813,107.1656,107.3571,35784.0
2020-03-26 14:00:00,128.98,129.29,128.31,128.72,21967.0,107.3821,107.6402,106.8243,107.1656,21967.0
2020-03-26 14:10:00,128.76,129.12,128.01,129.12,40723.0,107.1989,107.4987,106.5745,107.4987,40723.0
2020-03-26 14:20:00,129.13,130.13,128.75,129.95,272045.0,107.507,108.3395,107.1906,108.1897,272045.0
2020-03-26 14:30:00,130.06,131.2,129.83,130.76,132152.0,108.2813,109.2304,108.0898,108.864,132152.0
2020-03-26 14:40:00,130.87,131.23,130.49,130.78,34084.0,108.9556,109.2553,108.6392,108.8807,34084.0
2020-03-26 14:50:00,130.75,132.27,130.74,131.84,29236.0,108.8557,110.1212,108.8474,109.7632,29236.0
2020-03-26 15:00:00,131.97,132.61,131.49,132.21,34726.0,109.8714,110.4043,109.4718,110.0712,34726.0
2020-03-26 15:10:00,132.39,133.0,131.73,132.81,48784.0,110.2211,110.7289,109.6716,110.5708,48784.0
2020-03-26 15:20:00,132.9,133.11,132.42,132.91,60661.0,110.6457,110.8205,110.2461,110.654,60661.0
2020-03-26 15:30:00,132.95,133.78,131.46,132.05,88988.0,110.6873,111.3783,109.4468,109.938,88988.0
2020-03-26 15:40:00,132.31,132.82,131.13,131.13,75414.0,110.1545,110.5791,109.1721,109.1721,75414.0
2020-03-26 15:50:00,131.41,134.86,131.28,133.66,260770.0,109.4052,112.2775,109.297,111.2784,260770.0
2020-03-27 09:30:00,130.33,133.08,129.64,131.9,107348.0,108.506,110.7955,107.9316,109.8131,107348.0
2020-03-27 09:40:00,131.76,133.95,131.6,133.55,57204.0,109.6966,111.5199,109.5634,111.1868,57204.0
2020-03-27 09:50:00,133.55,134.34,132.56,133.0,40899.0,111.1868,111.8446,110.3626,110.7289,40899.0
2020-03-27 10:00:00,132.9,134.04,132.51,133.99,13506.0,110.6457,111.5948,110.321,111.5532,13506.0
2020-03-27 10:10:00,134.0,134.36,132.7,133.0,28712.0,111.5615,111.8612,110.4792,110.7289,28712.0
2020-03-27 10:20:00,133.12,133.95,132.55,133.09,34628.0,110.8289,111.5199,110.3543,110.8039,34628.0
2020-03-27 10:30:00,133.24,133.24,132.07,132.39,19277.0,110.9288,110.9288,109.9547,110.2211,19277.0
2020-03-27 10:40:00,132.55,135.32,132.26,135.27,29159.0,110.3543,112.6605,110.1129,112.6188,29159.0
2020-03-27 10:50:00,135.13,135.51,134.21,134.51,59323.0,112.5023,112.8186,111.7363,111.9861,59323.0
2020-03-27 11:00:00,134.44,135.4,134.43,135.35,26045.0,111.9278,112.7271,111.9195,112.6854,26045.0
2020-03-27 11:10:00,135.42,135.93,135.2,135.67,19200.0,112.7437,113.1683,112.5606,112.9518,19200.0
2020-03-27 11:20:00,135.66,135.94,135.16,135.51,25439.0,112.9435,113.1766,112.5273,112.8186,25439.0
2020-03-27 11:30:00,135.52,135.88,134.74,135.12,43668.0,112.827,113.1267,112.1776,112.4939,43668.0
2020-03-27 11:40:00,135.17,135.25,133.31,133.31,31473.0,112.5356,112.6022,110.987,110.987,31473.0
2020-03-27 11:50:00,133.19,133.6,132.5,132.82,16897.0,110.8871,111.2285,110.3127,110.5791,16897.0
2020-03-27 12:00:00,132.93,133.81,132.54,133.02,25100.0,110.6707,111.4033,110.346,110.7456,25100.0
2020-03-27 12:10:00,133.03,133.03,131.92,132.0,25044.0,110.7539,110.7539,109.8298,109.8964,25044.0
2020-03-27 12:20:00,132.07,132.76,131.91,132.31,20211.0,109.9547,110.5291,109.8215,110.1545,20211.0
2020-03-27 12:30:00,132.31,133.18,131.83,132.84,25202.0,110.1545,110.8788,109.7549,110.5957,25202.0
2020-03-27 12:40:00,132.86,133.82,132.02,132.03,28113.0,110.6124,111.4116,109.913,109.9214,28113.0
2020-03-27 12:50:00,132.28,133.18,132.03,132.88,25088.0,110.1295,110.8788,109.9214,110.629,25088.0
2020-03-27 13:00:00,132.8,133.33,131.83,131.96,30599.0,110.5624,111.0037,109.7549,109.8631,30599.0
2020-03-27 13:10:00,131.97,132.57,131.32,131.72,20092.0,109.8714,110.3709,109.3303,109.6633,20092.0
2020-03-27 13:20:00,131.73,132.48,131.46,131.87,17340.0,109.6716,110.296,109.4468,109.7882,17340.0
2020-03-27 13:30:00,131.88,133.34,131.88,133.32,31358.0,109.7965,111.012,109.7965,110.9954,31358.0
2020-03-27 13:40:00,133.22,133.87,132.58,133.28,31790.0,110.9121,111.4533,110.3793,110.9621,31790.0
2020-03-27 13:50:00,133.3,133.47,132.47,133.04,57541.0,110.9787,111.1202,110.2877,110.7622,57541.0
2020-03-27 14:00:00,132.92,133.23,132.6,132.91,46149.0,110.6623,110.9204,110.3959,110.654,46149.0
2020-03-27 14:10:00,132.92,133.74,132.91,133.49,47458.0,110.6623,111.345,110.654,111.1369,47458.0
2020-03-27 14:20:00,133.48,133.77,133.31,133.62,44539.0,111.1286,111.37,110.987,111.2451,44539.0
2020-03-27 14:30:00,133.62,133.94,133.43,133.54,41434.0,111.2451,111.5115,111.0869,111.1785,41434.0
2020-03-27 14:40:00,133.59,133.72,132.76,132.87,28912.0,111.2201,111.3284,110.5291,110.6207,28912.0
2020-03-27 14:50:00,132.91,133.74,132.59,133.74,28711.0,110.654,111.345,110.3876,111.345,28711.0
2020-03-27 15:00:00,133.68,134.62,133.28,134.35,37081.0,111.2951,112.0777,110.9621,111.8529,37081.0
2020-03-27 15:10:00,134.4,134.61,133.7,134.0,57080.0,111.8945,112.0693,111.3117,111.5615,57080.0
2020-03-27 15:20:00,134.0,135.9,133.78,135.43,47057.0,111.5615,113.1433,111.3783,112.752,47057.0
2020-03-27 15:30:00,135.4,135.69,133.9,134.21,48108.0,112.7271,112.9685,111.4782,111.7363,48108.0
2020-03-27 15:40:00,134.04,134.04,132.36,132.54,59688.0,111.5948,111.5948,110.1961,110.346,59688.0
2020-03-27 15:50:00,132.53,133.4,131.47,132.62,162105.0,110.3376,111.062,109.4551,110.4126,162105.0
2020-03-30 09:30:00,134.58,136.5,134.31,135.79,58825.0,112.0444,113.6429,111.8196,113.0518,58825.0
2020-03-30 09:40:00,135.87,137.07,135.3,136.97,36834.0,113.1184,114.1174,112.6438,114.0342,36834.0
2020-03-30 09:50:00,136.97,139.24,136.96,137.24,34859.0,114.0342,115.924,114.0258,114.259,34859.0
2020-03-30 10:00:00,137.49,138.98,137.33,138.25,40669.0,114.4671,115.7076,114.3339,115.0998,40669.0
2020-03-30 10:10:00,138.47,138.99,137.85,138.91,47726.0,115.283,115.7159,114.7668,115.6493,47726.0
2020-03-30 10:20:00,138.74,139.36,138.21,138.78,42507.0,115.5078,116.024,115.0665,115.5411,42507.0
2020-03-30 10:30:00,138.68,139.99,138.63,139.14,49468.0,115.4578,116.5485,115.4162,115.8408,49468.0
2020-03-30 10:40:00,139.24,139.55,137.3,137.3,48091.0,115.924,116.1821,114.3089,114.3089,48091.0
2020-03-30 10:50:00,137.48,137.48,135.17,136.18,59209.0,114.4588,114.4588,112.5356,113.3764,59209.0
2020-03-30 11:00:00,136.41,138.32,136.32,137.8,34617.0,113.5679,115.1581,113.493,114.7252,34617.0
2020-03-30 11:10:00,137.79,138.31,135.56,136.27,61379.0,114.7169,115.1498,112.8603,113.4514,61379.0
2020-03-30 11:20:00,136.37,136.56,135.66,136.07,33630.0,113.5346,113.6928,112.9435,113.2849,33630.0
2020-03-30 11:30:00,136.15,136.36,134.82,135.18,60118.0,113.3515,113.5263,112.2442,112.5439,60118.0
2020-03-30 11:40:00,134.95,137.38,134.95,136.93,48172.0,112.3524,114.3755,112.3524,114.0009,48172.0
2020-03-30 11:50:00,137.12,137.13,135.6,136.65,240723.0,114.159,114.1674,112.8936,113.7677,240723.0
2020-03-30 12:00:00,136.52,136.78,135.76,136.63,93788.0,113.6595,113.876,113.0268,113.7511,93788.0
2020-03-30 12:10:00,136.79,138.8,136.79,137.86,38755.0,113.8843,115.5577,113.8843,114.7751,38755.0
2020-03-30 12:20:00,137.82,138.91,137.38,138.45,35268.0,114.7418,115.6493,114.3755,115.2663,35268.0
2020-03-30 12:30:00,138.28,138.64,137.59,138.64,35192.0,115.1248,115.4245,114.5503,115.4245,35192.0
2020-03-30 12:40:00,138.64,139.21,138.21,138.93,42414.0,115.4245,115.8991,115.0665,115.666,42414.0
2020-03-30 12:50:00,138.97,140.0,138.86,139.62,126434.0,115.6993,116.5568,115.6077,116.2404,126434.0
2020-03-30 13:00:00,139.61,140.0,138.51,139.69,43874.0,116.2321,116.5568,115.3163,116.2987,43874.0
2020-03-30 13:10:00,139.72,140.0,139.55,139.85,54514.0,116.3237,116.5568,116.1821,116.4319,54514.0
2020-03-30 13:20:00,139.63,140.06,139.41,139.41,58283.0,116.2487,116.6067,116.0656,116.0656,58283.0
2020-03-30 13:30:00,139.46,139.59,138.97,138.97,34909.0,116.1072,116.2154,115.6993,115.6993,34909.0
2020-03-30 13:40:00,138.69,138.82,137.85,138.25,63977.0,115.4661,115.5744,114.7668,115.0998,63977.0
2020-03-30 13:50:00,138.3,138.3,136.98,136.98,84706.0,115.1415,115.1415,114.0425,114.0425,84706.0
2020-03-30 14:00:00,136.91,137.52,136.7,137.28,39634.0,113.9842,114.4921,113.8094,114.2923,39634.0
2020-03-30 14:10:00,137.28,137.28,136.58,136.72,37679.0,114.2923,114.2923,113.7095,113.826,37679.0
2020-03-30 14:20:00,136.72,137.27,136.17,137.14,69846.0,113.826,114.2839,113.3681,114.1757,69846.0
2020-03-30 14:30:00,137.14,138.47,136.89,138.16,94401.0,114.1757,115.283,113.9676,115.0249,94401.0
2020-03-30 14:40:00,138.16,139.1,137.8,138.96,53809.0,115.0249,115.8075,114.7252,115.6909,53809.0
2020-03-30 14:50:00,139.08,139.54,138.95,139.29,58958.0,115.7908,116.1738,115.6826,115.9657,58958.0
2020-03-30 15:00:00,139.31,140.1,139.16,139.87,63061.0,115.9823,116.64,115.8574,116.4486,63061.0
2020-03-30 15:10:00,139.87,140.12,139.52,139.89,79009.0,116.4486,116.6567,116.1572,116.4652,79009.0
2020-03-30 15:20:00,139.95,139.97,138.14,138.44,62019.0,116.5152,116.5318,115.0082,115.258,62019.0
2020-03-30 15:30:00,138.44,139.4,138.25,138.98,65149.0,115.258,116.0573,115.0998,115.7076,65149.0
2020-03-30 15:40:00,139.08,140.03,138.61,139.72,87379.0,115.7908,116.5818,115.3995,116.3237,87379.0
2020-03-30 15:50:00,139.85,140.98,139.46,139.57,269538.0,116.4319,117.3727,116.1072,116.1988,269538.0
2020-03-31 09:30:00,139.17,139.17,135.12,135.72,70552.0,115.8658,115.8658,112.4939,112.9935,70552.0
2020-03-31 09:40:00,135.8,136.48,134.36,135.47,30933.0,113.0601,113.6262,111.8612,112.7853,30933.0
2020-03-31 09:50:00,135.47,135.91,133.13,134.74,32635.0,112.7853,113.1517,110.8372,112.1776,32635.0
2020-03-31 10:00:00,134.77,135.64,134.5,134.86,30994.0,112.2026,112.9269,111.9778,112.2775,30994.0
2020-03-31 10:10:00,134.86,135.61,134.37,135.51,49437.0,112.2775,112.9019,111.8695,112.8186,49437.0
2020-03-31 10:20:00,135.41,136.38,135.09,136.03,46229.0,112.7354,113.543,112.469,113.2516,46229.0
2020-03-31 10:30:00,135.98,136.22,135.55,136.22,86561.0,113.2099,113.4098,112.8519,113.4098,86561.0
2020-03-31 10:40:00,136.27,136.59,135.56,135.62,32293.0,113.4514,113.7178,112.8603,112.9102,32293.0
2020-03-31 10:50:00,135.7,135.71,134.64,134.94,27225.0,112.9768,112.9852,112.0943,112.3441,27225.0
2020-03-31 11:00:00,134.94,134.94,133.31,133.62,21677.0,112.3441,112.3441,110.987,111.2451,21677.0
2020-03-31 11:10:00,133.71,134.52,133.31,133.75,24572.0,111.3201,111.9944,110.987,111.3534,24572.0
2020-03-31 11:20:00,133.86,134.21,133.13,134.11,25050.0,111.4449,111.7363,110.8372,111.6531,25050.0
2020-03-31 11:30:00,134.15,135.75,134.0,134.4,36725.0,111.6864,113.0185,111.5615,111.8945,36725.0
2020-03-31 11:40:00,134.3,135.0,134.22,134.53,30744.0,111.8113,112.394,111.7447,112.0027,30744.0
2020-03-31 11:50:00,134.5,134.75,132.22,132.88,45638.0,111.9778,112.1859,110.0796,110.629,45638.0
2020-03-31 12:00:00,132.96,133.38,132.78,133.13,32187.0,110.6956,111.0453,110.5458,110.8372,32187.0
2020-03-31 12:10:00,133.2,133.26,132.6,132.7,27346.0,110.8955,110.9454,110.3959,110.4792,27346.0
2020-03-31 12:20:00,132.7,133.18,132.09,132.62,40518.0,110.4792,110.8788,109.9713,110.4126,40518.0
2020-03-31 12:30:00,132.44,132.44,130.76,131.14,33636.0,110.2627,110.2627,108.864,109.1804,33636.0
2020-03-31 12:40:00,131.0,131.68,130.46,131.58,37237.0,109.0638,109.63,108.6143,109.5467,37237.0
2020-03-31 12:50:00,131.49,132.64,130.96,131.2,38221.0,109.4718,110.4292,109.0305,109.2304,38221.0
2020-03-31 13:00:00,131.25,132.35,131.15,132.11,35913.0,109.272,110.1878,109.1887,109.988,35913.0
2020-03-31 13:10:00,132.1,132.1,130.01,130.71,49899.0,109.9797,109.9797,108.2396,108.8224,49899.0
2020-03-31 13:20:00,130.69,131.22,130.11,131.02,32807.0,108.8058,109.247,108.3229,109.0805,32807.0
2020-03-31 13:30:00,131.02,131.75,130.89,131.3,38965.0,109.0805,109.6883,108.9723,109.3136,38965.0
2020-03-31 13:40:00,131.3,132.26,131.24,131.93,50037.0,109.3136,110.1129,109.2637,109.8381,50037.0
2020-03-31 13:50:00,131.98,132.32,131.57,131.98,25331.0,109.8797,110.1628,109.5384,109.8797,25331.0
2020-03-31 14:00:00,131.71,132.85,131.71,132.6,25798.0,109.655,110.6041,109.655,110.3959,25798.0
2020-03-31 14:10:00,132.6,133.32,132.47,133.14,47311.0,110.3959,110.9954,110.2877,110.8455,47311.0
2020-03-31 14:20:00,133.16,134.85,133.13,134.55,49513.0,110.8622,112.2692,110.8372,112.0194,49513.0
2020-03-31 14:30:00,134.67,135.3,134.25,135.29,30790.0,112.1193,112.6438,111.7696,112.6355,30790.0
2020-03-31 14:40:00,135.3,135.3,134.11,135.06,39639.0,112.6438,112.6438,111.6531,112.444,39639.0
2020-03-31 14:50:00,135.16,135.73,135.09,135.46,34400.0,112.5273,113.0018,112.469,112.777,34400.0
2020-03-31 15:00:00,135.65,135.83,134.84,135.61,38868.0,112.9352,113.0851,112.2608,112.9019,38868.0
2020-03-31 15:10:00,135.49,135.75,134.35,134.77,49526.0,112.802,113.0185,111.8529,112.2026,49526.0
2020-03-31 15:20:00,134.93,135.5,134.08,135.28,47940.0,112.3358,112.8103,111.6281,112.6272,47940.0
2020-03-31 15:30:00,135.38,135.99,134.52,135.92,71305.0,112.7104,113.2183,111.9944,113.16,71305.0
2020-03-31 15:40:00,135.91,136.93,135.48,135.55,94579.0,113.1517,114.0009,112.7937,112.8519,94579.0
2020-03-31 15:50:00,135.71,139.53,135.61,138.75,562193.0,112.9852,116.1655,112.9019,115.5161,562193.0
2020-04-01 09:30:00,132.85,134.49,130.77,131.82,71330.0,110.6041,111.9694,108.8724,109.7465,71330.0
2020-04-01 09:40:00,131.68,134.0,131.24,133.65,34621.0,109.63,111.5615,109.2637,111.2701,34621.0
2020-04-01 09:50:00,133.66,134.65,132.96,133.87,47096.0,111.2784,112.1027,110.6956,111.4533,47096.0
2020-04-01 10:00:00,133.81,133.82,131.42,133.05,49905.0,111.4033,111.4116,109.4135,110.7706,49905.0
2020-04-01 10:10:00,133.16,133.16,130.16,130.4,44722.0,110.8622,110.8622,108.3645,108.5643,44722.0
2020-04-01 10:20:00,130.17,130.84,128.65,128.73,39443.0,108.3728,108.9306,107.1074,107.174,39443.0
2020-04-01 10:30:00,128.64,129.3,127.73,128.3,27738.0,107.099,107.6485,106.3414,106.816,27738.0
2020-04-01 10:40:00,128.26,129.29,127.66,127.76,32602.0,106.7827,107.6402,106.2831,106.3664,32602.0
2020-04-01 10:50:00,127.87,128.04,127.12,127.58,27594.0,106.458,106.5995,105.8336,106.2165,27594.0
2020-04-01 11:00:00,127.64,130.33,127.64,130.32,34293.0,106.2665,108.506,106.2665,108.4977,34293.0
2020-04-01 11:10:00,130.21,131.21,130.08,131.14,38840.0,108.4061,109.2387,108.2979,109.1804,38840.0
2020-04-01 11:20:00,131.13,131.13,129.84,130.35,39779.0,109.1721,109.1721,108.0981,108.5227,39779.0
2020-04-01 11:30:00,130.39,132.09,130.38,130.94,44864.0,108.556,109.9713,108.5477,109.0139,44864.0
2020-04-01 11:40:00,130.83,131.2,129.97,130.88,41614.0,108.9223,109.2304,108.2063,108.9639,41614.0
2020-04-01 11:50:00,130.9,132.13,130.77,131.71,40225.0,108.9806,110.0046,108.8724,109.655,40225.0
2020-04-01 12:00:00,131.72,131.82,130.89,131.41,23773.0,109.6633,109.7465,108.9723,109.4052,23773.0
2020-04-01 12:10:00,131.44,131.74,130.85,131.32,22011.0,109.4302,109.6799,108.939,109.3303,22011.0
2020-04-01 12:20:00,131.31,131.4,130.33,130.54,32397.0,109.3219,109.3969,108.506,108.6809,32397.0
2020-04-01 12:30:00,130.54,131.43,130.54,130.9,23754.0,108.6809,109.4218,108.6809,108.9806,23754.0
2020-04-01 12:40:00,130.91,131.09,130.29,130.39,16654.0,108.9889,109.1388,108.4727,108.556,16654.0
2020-04-01 12:50:00,130.5,131.21,130.3,131.21,19170.0,108.6476,109.2387,108.4811,109.2387,19170.0
2020-04-01 13:00:00,131.03,132.47,130.7,132.25,25790.0,109.0888,110.2877,108.8141,110.1045,25790.0
2020-04-01 13:10:00,132.02,132.81,131.74,132.61,26596.0,109.913,110.5708,109.6799,110.4043,26596.0
2020-04-01 13:20:00,132.52,133.27,132.35,132.65,34639.0,110.3293,110.9537,110.1878,110.4376,34639.0
2020-04-01 13:30:00,132.74,133.44,132.03,133.27,27999.0,110.5125,111.0953,109.9214,110.9537,27999.0
2020-04-01 13:40:00,133.44,134.97,133.24,134.72,28098.0,111.0953,112.3691,110.9288,112.1609,28098.0
2020-04-01 13:50:00,134.55,134.6,133.85,134.0,14791.0,112.0194,112.061,111.4366,111.5615,14791.0
2020-04-01 14:00:00,134.18,134.35,133.48,133.61,22119.0,111.7114,111.8529,111.1286,111.2368,22119.0
2020-04-01 14:10:00,133.6,133.73,132.79,132.8,16284.0,111.2285,111.3367,110.5541,110.5624,16284.0
2020-04-01 14:20:00,132.8,133.18,132.04,132.9,14242.0,110.5624,110.8788,109.9297,110.6457,14242.0
2020-04-01 14:30:00,132.7,133.56,132.25,133.36,20698.0,110.4792,111.1952,110.1045,111.0287,20698.0
2020-04-01 14:40:00,133.27,133.94,132.94,133.1,20872.0,110.9537,111.5115,110.679,110.8122,20872.0
2020-04-01 14:50:00,133.01,133.38,132.6,132.77,22211.0,110.7373,111.0453,110.3959,110.5375,22211.0
2020-04-01 15:00:00,132.77,133.14,132.17,132.28,25011.0,110.5375,110.8455,110.0379,110.1295,25011.0
2020-04-01 15:10:00,132.19,132.87,132.02,132.76,33254.0,110.0546,110.6207,109.913,110.5291,33254.0
2020-04-01 15:20:00,132.67,132.9,132.16,132.67,36968.0,110.4542,110.6457,110.0296,110.4542,36968.0
2020-04-01 15:30:00,132.66,133.36,132.01,132.01,39782.0,110.4459,111.0287,109.9047,109.9047,39782.0
2020-04-01 15:40:00,132.19,133.44,131.82,133.1,55400.0,110.0546,111.0953,109.7465,110.8122,55400.0
2020-04-01 15:50:00,133.23,135.16,133.12,134.32,184377.0,110.9204,112.5273,110.8289,111.8279,184377.0
2020-04-02 09:30:00,132.3,135.99,131.55,132.0,40589.0,110.1462,113.2183,109.5218,109.8964,40589.0
2020-04-02 09:40:00,132.0,133.41,131.06,132.41,16459.0,109.8964,111.0703,109.1138,110.2377,16459.0
2020-04-02 09:50:00,131.78,134.02,131.78,133.55,20779.0,109.7132,111.5781,109.7132,111.1868,20779.0
2020-04-02 10:00:00,133.8,133.98,132.93,133.55,29152.0,111.395,111.5448,110.6707,111.1868,29152.0
2020-04-02 10:10:00,133.43,133.83,132.81,133.13,33622.0,111.0869,111.42,110.5708,110.8372,33622.0
2020-04-02 10:20:00,133.36,133.46,132.13,132.99,20001.0,111.0287,111.1119,110.0046,110.7206,20001.0
2020-04-02 10:30:00,133.16,135.57,132.5,135.09,52029.0,110.8622,112.8686,110.3127,112.469,52029.0
2020-04-02 10:40:00,135.12,135.12,132.66,133.52,17200.0,112.4939,112.4939,110.4459,111.1619,17200.0
2020-04-02 10:50:00,133.4,134.24,132.63,134.06,22471.0,111.062,111.7613,110.4209,111.6114,22471.0
2020-04-02 11:00:00,134.06,134.65,133.6,134.13,36043.0,111.6114,112.1027,111.2285,111.6697,36043.0
2020-04-02 11:10:00,133.89,135.17,133.64,134.58,17886.0,111.4699,112.5356,111.2618,112.0444,17886.0
2020-04-02 11:20:00,134.74,134.89,134.25,134.56,31385.0,112.1776,112.3025,111.7696,112.0277,31385.0
2020-04-02 11:30:00,134.72,136.07,134.05,134.58,20630.0,112.1609,113.2849,111.6031,112.0444,20630.0
2020-04-02 11:40:00,134.78,135.45,134.77,135.42,20968.0,112.2109,112.7687,112.2026,112.7437,20968.0
2020-04-02 11:50:00,135.53,135.54,134.66,134.99,12509.0,112.8353,112.8436,112.111,112.3857,12509.0
2020-04-02 12:00:00,134.91,135.59,134.82,135.25,15631.0,112.3191,112.8852,112.2442,112.6022,15631.0
2020-04-02 12:10:00,135.26,135.46,134.78,134.9,34939.0,112.6105,112.777,112.2109,112.3108,34939.0
2020-04-02 12:20:00,134.75,135.08,134.35,134.51,9880.0,112.1859,112.4606,111.8529,111.9861,9880.0
2020-04-02 12:30:00,134.63,134.85,134.29,134.85,16730.0,112.086,112.2692,111.8029,112.2692,16730.0
2020-04-02 12:40:00,134.77,135.41,134.7,135.29,17198.0,112.2026,112.7354,112.1443,112.6355,17198.0
2020-04-02 12:50:00,135.3,135.35,134.75,135.07,12363.0,112.6438,112.6854,112.1859,112.4523,12363.0
2020-04-02 13:00:00,134.99,135.4,134.31,134.66,22159.0,112.3857,112.7271,111.8196,112.111,22159.0
2020-04-02 13:10:00,134.55,134.74,134.0,134.44,18875.0,112.0194,112.1776,111.5615,111.9278,18875.0
2020-04-02 13:20:00,134.39,135.31,134.25,134.41,28257.0,111.8862,112.6521,111.7696,111.9028,28257.0
2020-04-02 13:30:00,134.33,134.92,134.07,134.64,22295.0,111.8362,112.3274,111.6198,112.0943,22295.0
2020-04-02 13:40:00,134.57,134.87,134.31,134.74,17407.0,112.036,112.2858,111.8196,112.1776,17407.0
2020-04-02 13:50:00,134.8,135.32,134.26,134.31,22911.0,112.2275,112.6605,111.778,111.8196,22911.0
2020-04-02 14:00:00,134.53,134.74,133.63,133.79,12879.0,112.0027,112.1776,111.2535,111.3867,12879.0
2020-04-02 14:10:00,133.66,134.54,133.61,133.84,11559.0,111.2784,112.0111,111.2368,111.4283,11559.0
2020-04-02 14:20:00,133.81,134.88,133.62,134.76,11005.0,111.4033,112.2941,111.2451,112.1942,11005.0
2020-04-02 14:30:00,134.65,134.92,134.23,134.68,14006.0,112.1027,112.3274,111.753,112.1276,14006.0
2020-04-02 14:40:00,134.7,134.7,133.76,133.76,16235.0,112.1443,112.1443,111.3617,111.3617,16235.0
2020-04-02 14:50:00,133.94,134.83,133.66,134.7,26079.0,111.5115,112.2525,111.2784,112.1443,26079.0
2020-04-02 15:00:00,134.75,134.96,134.23,134.78,48826.0,112.1859,112.3607,111.753,112.2109,48826.0
2020-04-02 15:10:00,134.75,135.03,134.5,134.91,21708.0,112.1859,112.419,111.9778,112.3191,21708.0
2020-04-02 15:20:00,134.89,135.01,134.5,134.79,35628.0,112.3025,112.4024,111.9778,112.2192,35628.0
2020-04-02 15:30:00,134.8,134.84,133.65,133.86,28230.0,112.2275,112.2608,111.2701,111.4449,28230.0
2020-04-02 15:40:00,133.75,135.1,133.74,134.81,35461.0,111.3534,112.4773,111.345,112.2359,35461.0
2020-04-02 15:50:00,135.07,136.28,134.93,135.01,294860.0,112.4523,113.4597,112.3358,112.4024,294860.0
2020-04-03 09:30:00,133.96,136.46,133.85,135.94,108413.0,111.5282,113.6096,111.4366,113.1766,108413.0
2020-04-03 09:40:00,136.0,137.57,135.33,137.15,31909.0,113.2266,114.5337,112.6688,114.184,31909.0
2020-04-03 09:50:00,137.18,137.51,136.26,136.76,32255.0,114.209,114.4837,113.4431,113.8593,32255.0
2020-04-03 10:00:00,137.0,137.23,135.85,135.85,34017.0,114.0591,114.2506,113.1017,113.1017,34017.0
2020-04-03 10:10:00,135.78,136.4,135.6,136.06,32413.0,113.0434,113.5596,112.8936,113.2765,32413.0
2020-04-03 10:20:00,135.98,136.33,135.15,135.52,17500.0,113.2099,113.5013,112.5189,112.827,17500.0
2020-04-03 10:30:00,135.59,135.69,134.37,134.47,46386.0,112.8852,112.9685,111.8695,111.9528,46386.0
2020-04-03 10:40:00,134.63,135.77,134.62,135.33,21526.0,112.086,113.0351,112.0777,112.6688,21526.0
2020-04-03 10:50:00,135.11,136.17,134.85,136.02,94906.0,112.4856,113.3681,112.2692,113.2432,94906.0
2020-04-03 11:00:00,136.02,136.1,135.35,135.57,23429.0,113.2432,113.3098,112.6854,112.8686,23429.0
2020-04-03 11:10:00,135.51,135.69,134.92,134.95,22243.0,112.8186,112.9685,112.3274,112.3524,22243.0
2020-04-03 11:20:00,135.0,135.22,134.57,134.59,79180.0,112.394,112.5772,112.036,112.0527,79180.0
2020-04-03 11:30:00,134.46,134.78,133.53,133.97,27352.0,111.9445,112.2109,111.1702,111.5365,27352.0
2020-04-03 11:40:00,133.97,135.05,133.51,135.02,25922.0,111.5365,112.4357,111.1535,112.4107,25922.0
2020-04-03 11:50:00,135.24,136.49,135.12,135.6,59376.0,112.5939,113.6345,112.4939,112.8936,59376.0
2020-04-03 12:00:00,135.5,135.8,134.71,134.79,46636.0,112.8103,113.0601,112.1526,112.2192,46636.0
2020-04-03 12:10:00,134.78,134.86,133.98,134.22,25542.0,112.2109,112.2775,111.5448,111.7447,25542.0
2020-04-03 12:20:00,134.19,134.4,133.44,134.04,16402.0,111.7197,111.8945,111.0953,111.5948,16402.0
2020-04-03 12:30:00,133.9,134.06,133.49,134.02,29967.0,111.4782,111.6114,111.1369,111.5781,29967.0
2020-04-03 12:40:00,133.94,134.25,133.18,133.26,33379.0,111.5115,111.7696,110.8788,110.9454,33379.0
2020-04-03 12:50:00,133.26,133.87,132.71,133.55,25551.0,110.9454,111.4533,110.4875,111.1868,25551.0
2020-04-03 13:00:00,133.49,133.54,133.0,133.43,24665.0,111.1369,111.1785,110.7289,111.0869,24665.0
2020-04-03 13:10:00,133.43,133.52,133.0,133.22,31655.0,111.0869,111.1619,110.7289,110.9121,31655.0
2020-04-03 13:20:00,133.33,133.38,132.27,132.71,62738.0,111.0037,111.0453,110.1212,110.4875,62738.0
2020-04-03 13:30:00,132.56,132.73,132.19,132.44,9982.0,110.3626,110.5042,110.0546,110.2627,9982.0
2020-04-03 13:40:00,132.44,134.13,132.42,134.06,16625.0,110.2627,111.6697,110.2461,111.6114,16625.0
2020-04-03 13:50:00,134.13,134.27,133.39,133.75,15716.0,111.6697,111.7863,111.0536,111.3534,15716.0
2020-04-03 14:00:00,133.78,133.88,133.3,133.31,27772.0,111.3783,111.4616,110.9787,110.987,27772.0
2020-04-03 14:10:00,133.35,133.76,133.09,133.69,20325.0,111.0203,111.3617,110.8039,111.3034,20325.0
2020-04-03 14:20:00,133.7,134.68,133.7,134.56,25916.0,111.3117,112.1276,111.3117,112.0277,25916.0
2020-04-03 14:30:00,134.59,134.78,133.88,134.02,30534.0,112.0527,112.2109,111.4616,111.5781,30534.0
2020-04-03 14:40:00,134.03,134.27,133.37,134.27,15143.0,111.5865,111.7863,111.037,111.7863,15143.0
2020-04-03 14:50:00,134.15,134.84,134.11,134.62,25662.0,111.6864,112.2608,111.6531,112.0777,25662.0
2020-04-03 15:00:00,134.53,134.75,134.25,134.63,36259.0,112.0027,112.1859,111.7696,112.086,36259.0
2020-04-03 15:10:00,134.53,135.42,134.4,135.35,49789.0,112.0027,112.7437,111.8945,112.6854,49789.0
2020-04-03 15:20:00,135.35,135.53,134.99,135.53,44280.0,112.6854,112.8353,112.3857,112.8353,44280.0
2020-04-03 15:30:00,135.52,136.01,135.06,135.69,56795.0,112.827,113.2349,112.444,112.9685,56795.0
2020-04-03 15:40:00,135.77,136.18,135.02,135.83,52453.0,113.0351,113.3764,112.4107,113.0851,52453.0
2020-04-03 15:50:00,136.12,137.52,136.12,136.35,177591.0,113.3265,114.4921,113.3265,113.518,177591.0
2020-04-06 09:30:00,141.15,141.5,139.21,140.51,90163.0,117.5142,117.8056,115.8991,116.9814,90163.0
2020-04-06 09:40:00,140.21,141.45,140.09,140.8,45051.0,116.7316,117.764,116.6317,117.2228,45051.0
2020-04-06 09:50:00,140.8,141.99,140.0,140.04,73859.0,117.2228,118.2136,116.5568,116.5901,73859.0
2020-04-06 10:00:00,140.04,140.81,139.78,140.73,62564.0,116.5901,117.2311,116.3736,117.1645,62564.0
2020-04-06 10:10:00,140.62,141.68,140.08,141.51,36160.0,117.073,117.9555,116.6234,117.8139,36160.0
2020-04-06 10:20:00,141.5,141.86,141.14,141.6,23016.0,117.8056,118.1053,117.5059,117.8889,23016.0
2020-04-06 10:30:00,141.79,142.4,141.14,141.44,58540.0,118.047,118.5549,117.5059,117.7557,58540.0
2020-04-06 10:40:00,141.41,141.41,140.26,140.37,28156.0,117.7307,117.7307,116.7732,116.8648,28156.0
2020-04-06 10:50:00,140.35,140.6,139.87,140.47,27744.0,116.8482,117.0563,116.4486,116.9481,27744.0
2020-04-06 11:00:00,140.39,140.93,139.99,140.17,20421.0,116.8815,117.3311,116.5485,116.6983,20421.0
2020-04-06 11:10:00,140.21,140.63,140.1,140.51,14550.0,116.7316,117.0813,116.64,116.9814,14550.0
2020-04-06 11:20:00,140.25,140.4,139.72,140.23,21315.0,116.7649,116.8898,116.3237,116.7483,21315.0
2020-04-06 11:30:00,140.22,140.36,139.9,140.19,19349.0,116.7399,116.8565,116.4735,116.715,19349.0
2020-04-06 11:40:00,140.19,141.66,140.15,141.66,17253.0,116.715,117.9388,116.6817,117.9388,17253.0
2020-04-06 11:50:00,141.5,141.87,140.99,141.34,8763.0,117.8056,118.1137,117.381,117.6724,8763.0
2020-04-06 12:00:00,141.49,141.49,140.93,140.98,11985.0,117.7973,117.7973,117.3311,117.3727,11985.0
2020-04-06 12:10:00,141.03,141.66,140.96,141.23,15340.0,117.4143,117.9388,117.356,117.5808,15340.0
2020-04-06 12:20:00,141.18,141.42,141.01,141.42,22626.0,117.5392,117.739,117.3977,117.739,22626.0
2020-04-06 12:30:00,141.25,141.43,140.82,141.13,23215.0,117.5975,117.7473,117.2395,117.4976,23215.0
2020-04-06 12:40:00,141.09,141.56,140.91,141.51,15987.0,117.4643,117.8556,117.3144,117.8139,15987.0
2020-04-06 12:50:00,141.38,142.02,141.27,142.02,14329.0,117.7057,118.2385,117.6141,118.2385,14329.0
2020-04-06 13:00:00,142.05,142.11,141.49,141.83,17410.0,118.2635,118.3135,117.7973,118.0803,17410.0
2020-04-06 13:10:00,141.72,141.94,140.97,141.12,25998.0,117.9888,118.1719,117.3644,117.4892,25998.0
2020-04-06 13:20:00,140.95,141.13,140.66,140.9,14787.0,117.3477,117.4976,117.1063,117.3061,14787.0
2020-04-06 13:30:00,140.87,141.42,140.5,141.32,17999.0,117.2811,117.739,116.9731,117.6557,17999.0
2020-04-06 13:40:00,141.31,141.51,141.05,141.06,24147.0,117.6474,117.8139,117.431,117.4393,24147.0
2020-04-06 13:50:00,141.05,141.19,140.61,140.69,20293.0,117.431,117.5475,117.0646,117.1312,20293.0
2020-04-06 14:00:00,140.69,140.8,140.48,140.79,15241.0,117.1312,117.2228,116.9564,117.2145,15241.0
2020-04-06 14:10:00,140.7,140.74,139.76,140.04,29527.0,117.1396,117.1729,116.357,116.5901,29527.0
2020-04-06 14:20:00,140.15,140.29,139.75,140.22,17129.0,116.6817,116.7982,116.3486,116.7399,17129.0
2020-04-06 14:30:00,140.12,140.22,139.39,139.74,25765.0,116.6567,116.7399,116.0489,116.3403,25765.0
2020-04-06 14:40:00,139.69,140.0,139.37,139.79,18904.0,116.2987,116.5568,116.0323,116.3819,18904.0
2020-04-06 14:50:00,139.99,140.11,139.83,139.97,23694.0,116.5485,116.6484,116.4153,116.5318,23694.0
2020-04-06 15:00:00,139.89,140.12,139.83,139.9,28030.0,116.4652,116.6567,116.4153,116.4735,28030.0
2020-04-06 15:10:00,139.9,139.92,139.29,139.54,27184.0,116.4735,116.4902,115.9657,116.1738,27184.0
2020-04-06 15:20:00,139.53,140.05,139.12,139.93,49514.0,116.1655,116.5984,115.8241,116.4985,49514.0
2020-04-06 15:30:00,139.89,140.07,139.43,139.75,69560.0,116.4652,116.6151,116.0822,116.3486,69560.0
2020-04-06 15:40:00,139.75,140.0,139.4,139.89,73168.0,116.3486,116.5568,116.0573,116.4652,73168.0
2020-04-06 15:50:00,140.0,140.33,138.96,139.28,334286.0,116.5568,116.8315,115.6909,115.9573,334286.0
2020-04-07 09:30:00,142.85,142.99,139.88,141.63,124218.0,118.9295,119.0461,116.4569,117.9138,124218.0
2020-04-07 09:40:00,141.89,142.67,139.76,140.01,82256.0,118.1303,118.7797,116.357,116.5651,82256.0
2020-04-07 09:50:00,140.09,140.8,139.76,140.13,61117.0,116.6317,117.2228,116.357,116.665,61117.0
2020-04-07 10:00:00,140.34,140.37,139.23,139.68,55622.0,116.8399,116.8648,115.9157,116.2904,55622.0
2020-04-07 10:10:00,139.63,140.54,139.38,140.44,39462.0,116.2487,117.0064,116.0406,116.9231,39462.0
2020-04-07 10:20:00,140.41,141.32,139.8,141.12,44818.0,116.8981,117.6557,116.3903,117.4892,44818.0
2020-04-07 10:30:00,141.21,142.59,140.91,142.15,53304.0,117.5642,118.7131,117.3144,118.3468,53304.0
2020-04-07 10:40:00,142.19,142.98,141.95,142.19,39064.0,118.3801,119.0378,118.1803,118.3801,39064.0
2020-04-07 10:50:00,142.08,142.78,141.21,142.13,39288.0,118.2885,118.8713,117.5642,118.3301,39288.0
2020-04-07 11:00:00,142.37,143.34,142.13,143.2,36345.0,118.5299,119.3375,118.3301,119.2209,36345.0
2020-04-07 11:10:00,143.39,144.06,142.79,142.93,39934.0,119.3791,119.9369,118.8796,118.9962,39934.0
2020-04-07 11:20:00,142.94,143.44,142.18,143.44,41272.0,119.0045,119.4208,118.3717,119.4208,41272.0
2020-04-07 11:30:00,143.39,143.59,142.91,143.42,22623.0,119.3791,119.5456,118.9795,119.4041,22623.0
2020-04-07 11:40:00,143.32,143.82,142.78,143.59,21806.0,119.3208,119.7371,118.8713,119.5456,21806.0
2020-04-07 11:50:00,143.53,143.66,142.7,142.9,22289.0,119.4957,119.6039,118.8047,118.9712,22289.0
2020-04-07 12:00:00,142.99,143.51,142.77,143.36,13214.0,119.0461,119.479,118.8629,119.3541,13214.0
2020-04-07 12:10:00,143.38,143.58,143.24,143.56,14640.0,119.3708,119.5373,119.2542,119.5207,14640.0
2020-04-07 12:20:00,143.56,143.64,143.17,143.55,14625.0,119.5207,119.5873,119.196,119.5123,14625.0
2020-04-07 12:30:00,143.61,143.65,142.36,142.48,19294.0,119.5623,119.5956,118.5216,118.6215,19294.0
2020-04-07 12:40:00,142.39,142.7,142.09,142.59,20502.0,118.5466,118.8047,118.2968,118.7131,20502.0
2020-04-07 12:50:00,142.59,142.94,142.3,142.51,20662.0,118.7131,119.0045,118.4716,118.6465,20662.0
2020-04-07 13:00:00,142.61,143.06,142.29,142.49,16159.0,118.7297,119.1044,118.4633,118.6298,16159.0
2020-04-07 13:10:00,142.38,142.7,142.36,142.52,14259.0,118.5382,118.8047,118.5216,118.6548,14259.0
2020-04-07 13:20:00,142.63,142.98,142.43,142.92,19645.0,118.7464,119.0378,118.5799,118.9878,19645.0
2020-04-07 13:30:00,143.02,143.5,142.69,143.21,20068.0,119.0711,119.4707,118.7963,119.2293,20068.0
2020-04-07 13:40:00,143.37,143.92,143.28,143.56,16643.0,119.3625,119.8204,119.2875,119.5207,16643.0
2020-04-07 13:50:00,143.53,143.53,142.56,142.56,27015.0,119.4957,119.4957,118.6881,118.6881,27015.0
2020-04-07 14:00:00,142.56,142.78,142.13,142.43,18298.0,118.6881,118.8713,118.3301,118.5799,18298.0
2020-04-07 14:10:00,142.48,142.94,141.6,141.81,22072.0,118.6215,119.0045,117.8889,118.0637,22072.0
2020-04-07 14:20:00,141.81,142.49,141.63,141.97,17456.0,118.0637,118.6298,117.9138,118.1969,17456.0
2020-04-07 14:30:00,141.8,141.88,140.68,140.9,26864.0,118.0554,118.122,117.1229,117.3061,26864.0
2020-04-07 14:40:00,141.0,141.15,140.65,140.94,14967.0,117.3893,117.5142,117.0979,117.3394,14967.0
2020-04-07 14:50:00,140.86,140.94,140.46,140.94,29663.0,117.2728,117.3394,116.9398,117.3394,29663.0
2020-04-07 15:00:00,140.83,141.53,140.74,141.48,40298.0,117.2478,117.8306,117.1729,117.789,40298.0
2020-04-07 15:10:00,141.46,142.63,141.03,141.13,48567.0,117.7723,118.7464,117.4143,117.4976,48567.0
2020-04-07 15:20:00,141.13,141.48,140.63,140.77,33871.0,117.4976,117.789,117.0813,117.1978,33871.0
2020-04-07 15:30:00,140.92,141.64,140.51,141.64,30332.0,117.3227,117.9222,116.9814,117.9222,30332.0
2020-04-07 15:40:00,141.46,142.02,141.08,141.08,33638.0,117.7723,118.2385,117.4559,117.4559,33638.0
2020-04-07 15:50:00,142.18,142.37,140.42,140.49,110195.0,118.3717,118.5299,116.9065,116.9647,110195.0
2020-04-08 09:30:00,140.75,142.38,139.03,140.11,53832.0,117.1812,118.5382,115.7492,116.6484,53832.0
2020-04-08 09:40:00,140.23,142.82,140.22,141.91,76586.0,116.7483,118.9046,116.7399,118.147,76586.0
2020-04-08 09:50:00,141.85,142.29,141.09,141.94,27501.0,118.097,118.4633,117.4643,118.1719,27501.0
2020-04-08 10:00:00,142.18,142.38,140.71,140.92,17665.0,118.3717,118.5382,117.1479,117.3227,17665.0
2020-04-08 10:10:00,140.7,141.34,140.5,141.19,11100.0,117.1396,117.6724,116.9731,117.5475,11100.0
2020-04-08 10:20:00,140.92,141.33,140.22,140.28,11422.0,117.3227,117.6641,116.7399,116.7899,11422.0
2020-04-08 10:30:00,140.25,141.25,140.25,141.18,19016.0,116.7649,117.5975,116.7649,117.5392,19016.0
2020-04-08 10:40:00,141.07,141.19,140.17,140.4,31615.0,117.4476,117.5475,116.6983,116.8898,31615.0
2020-04-08 10:50:00,140.62,140.89,140.39,140.59,25207.0,117.073,117.2978,116.8815,117.048,25207.0
2020-04-08 11:00:00,140.57,140.91,140.36,140.75,11142.0,117.0313,117.3144,116.8565,117.1812,11142.0
2020-04-08 11:10:00,140.82,141.86,140.78,141.27,55751.0,117.2395,118.1053,117.2062,117.6141,55751.0
2020-04-08 11:20:00,141.3,142.25,141.06,142.12,22504.0,117.6391,118.43,117.4393,118.3218,22504.0
2020-04-08 11:30:00,141.97,142.99,141.97,142.8,12897.0,118.1969,119.0461,118.1969,118.8879,12897.0
2020-04-08 11:40:00,142.75,143.5,142.75,143.17,21218.0,118.8463,119.4707,118.8463,119.196,21218.0
2020-04-08 11:50:00,143.25,143.65,142.95,143.56,12138.0,119.2626,119.5956,119.0128,119.5207,12138.0
2020-04-08 12:00:00,143.5,143.5,142.5,142.65,10239.0,119.4707,119.4707,118.6382,118.763,10239.0
2020-04-08 12:10:00,142.57,142.95,142.43,142.76,15860.0,118.6964,119.0128,118.5799,118.8546,15860.0
2020-04-08 12:20:00,142.77,143.0,142.7,142.7,20389.0,118.8629,119.0544,118.8047,118.8047,20389.0
2020-04-08 12:30:00,142.8,143.36,142.68,143.12,29089.0,118.8879,119.3541,118.788,119.1543,29089.0
2020-04-08 12:40:00,143.05,143.29,142.72,142.91,10576.0,119.0961,119.2959,118.8213,118.9795,10576.0
2020-04-08 12:50:00,142.97,143.09,142.61,142.96,11912.0,119.0295,119.1294,118.7297,119.0211,11912.0
2020-04-08 13:00:00,143.04,143.1,142.71,142.76,16396.0,119.0877,119.1377,118.813,118.8546,16396.0
2020-04-08 13:10:00,142.82,143.67,142.79,143.57,18788.0,118.9046,119.6122,118.8796,119.529,18788.0
2020-04-08 13:20:00,143.57,143.89,143.04,143.04,14508.0,119.529,119.7954,119.0877,119.0877,14508.0
2020-04-08 13:30:00,143.07,143.24,142.84,142.99,19640.0,119.1127,119.2542,118.9212,119.0461,19640.0
2020-04-08 13:40:00,143.11,143.2,142.76,142.91,9393.0,119.146,119.2209,118.8546,118.9795,9393.0
2020-04-08 13:50:00,142.98,143.17,142.79,143.09,18101.0,119.0378,119.196,118.8796,119.1294,18101.0
2020-04-08 14:00:00,143.17,143.73,142.9,143.69,29737.0,119.196,119.6622,118.9712,119.6289,29737.0
2020-04-08 14:10:00,143.77,144.34,143.68,144.16,23457.0,119.6955,120.17,119.6206,120.0202,23457.0
2020-04-08 14:20:00,144.26,144.85,144.13,144.71,19661.0,120.1034,120.5946,119.9952,120.4781,19661.0
2020-04-08 14:30:00,144.68,144.81,144.59,144.65,46351.0,120.4531,120.5613,120.3782,120.4281,46351.0
2020-04-08 14:40:00,144.7,145.0,143.52,143.69,69438.0,120.4698,120.7195,119.4874,119.6289,69438.0
2020-04-08 14:50:00,143.73,144.54,143.71,144.41,23841.0,119.6622,120.3366,119.6455,120.2283,23841.0
2020-04-08 15:00:00,144.37,145.89,144.33,145.49,82007.0,120.195,121.4605,120.1617,121.1275,82007.0
2020-04-08 15:10:00,145.44,145.8,144.48,145.59,47245.0,121.0858,121.3856,120.2866,121.2107,47245.0
2020-04-08 15:20:00,145.58,146.35,145.33,146.35,34150.0,121.2024,121.8435,120.9943,121.8435,34150.0
2020-04-08 15:30:00,146.35,146.81,144.82,145.35,55540.0,121.8435,122.2264,120.5697,121.0109,55540.0
2020-04-08 15:40:00,145.26,145.43,144.86,144.98,65293.0,120.936,121.0775,120.603,120.7029,65293.0
2020-04-08 15:50:00,145.14,147.07,145.06,145.79,175888.0,120.8361,122.4429,120.7695,121.3772,175888.0
2020-04-09 09:30:00,146.97,149.34,146.62,149.19,61950.0,122.3596,124.3328,122.0683,124.2079,61950.0
2020-04-09 09:40:00,149.32,149.77,148.57,149.71,51272.0,124.3161,124.6908,123.6917,124.6408,51272.0
2020-04-09 09:50:00,149.61,150.0,149.15,149.73,66269.0,124.5576,124.8823,124.1746,124.6575,66269.0
2020-04-09 10:00:00,149.9,151.27,149.54,150.99,82962.0,124.799,125.9396,124.4993,125.7065,82962.0
2020-04-09 10:10:00,151.01,152.32,150.63,151.57,49547.0,125.7231,126.8138,125.4068,126.1894,49547.0
2020-04-09 10:20:00,151.56,152.42,151.05,151.52,47756.0,126.181,126.897,125.7564,126.1477,47756.0
2020-04-09 10:30:00,151.56,152.59,151.44,151.69,36506.0,126.181,127.0386,126.0811,126.2893,36506.0
2020-04-09 10:40:00,151.6,151.67,150.76,151.14,46463.0,126.2143,126.2726,125.515,125.8314,46463.0
2020-04-09 10:50:00,151.02,151.4,150.64,150.97,50521.0,125.7315,126.0478,125.4151,125.6898,50521.0
2020-04-09 11:00:00,150.88,150.88,148.38,148.97,58937.0,125.6149,125.6149,123.5335,124.0247,58937.0
2020-04-09 11:10:00,149.01,149.75,148.48,148.94,49107.0,124.058,124.6741,123.6168,123.9998,49107.0
2020-04-09 11:20:00,149.0,149.51,148.91,149.15,56006.0,124.0497,124.4743,123.9748,124.1746,56006.0
2020-04-09 11:30:00,149.14,150.58,149.13,150.09,34724.0,124.1663,125.3651,124.158,124.9572,34724.0
2020-04-09 11:40:00,150.01,150.28,149.85,150.23,31032.0,124.8906,125.1154,124.7574,125.0738,31032.0
2020-04-09 11:50:00,150.19,150.3,149.7,150.23,38546.0,125.0405,125.132,124.6325,125.0738,38546.0
2020-04-09 12:00:00,150.19,150.89,149.87,149.87,32971.0,125.0405,125.6232,124.774,124.774,32971.0
2020-04-09 12:10:00,149.82,150.03,149.16,149.88,22799.0,124.7324,124.9072,124.1829,124.7824,22799.0
2020-04-09 12:20:00,149.73,150.23,149.52,149.81,35351.0,124.6575,125.0738,124.4826,124.7241,35351.0
2020-04-09 12:30:00,149.87,150.09,149.61,150.03,23927.0,124.774,124.9572,124.5576,124.9072,23927.0
2020-04-09 12:40:00,150.03,150.32,149.9,149.9,18978.0,124.9072,125.1487,124.799,124.799,18978.0
2020-04-09 12:50:00,149.96,150.45,149.52,150.44,19839.0,124.849,125.2569,124.4826,125.2486,19839.0
2020-04-09 13:00:00,150.48,150.5,149.44,149.75,24166.0,125.2819,125.2985,124.416,124.6741,24166.0
2020-04-09 13:10:00,149.87,149.99,149.09,149.45,49205.0,124.774,124.8739,124.1247,124.4244,49205.0
2020-04-09 13:20:00,149.44,150.15,149.31,150.05,43127.0,124.416,125.0072,124.3078,124.9239,43127.0
2020-04-09 13:30:00,150.05,150.28,149.2,149.27,24241.0,124.9239,125.1154,124.2162,124.2745,24241.0
2020-04-09 13:40:00,149.44,149.63,148.97,148.97,22297.0,124.416,124.5742,124.0247,124.0247,22297.0
2020-04-09 13:50:00,148.92,149.64,148.72,149.4,40208.0,123.9831,124.5826,123.8166,124.3827,40208.0
2020-04-09 14:00:00,149.4,149.4,148.36,148.74,27489.0,124.3827,124.3827,123.5169,123.8333,27489.0
2020-04-09 14:10:00,148.83,149.71,148.45,149.71,22398.0,123.9082,124.6408,123.5918,124.6408,22398.0
2020-04-09 14:20:00,149.71,149.8,149.19,149.29,18417.0,124.6408,124.7158,124.2079,124.2912,18417.0
2020-04-09 14:30:00,149.34,149.79,149.09,149.1,28705.0,124.3328,124.7074,124.1247,124.133,28705.0
2020-04-09 14:40:00,149.29,149.49,148.68,148.68,48712.0,124.2912,124.4577,123.7833,123.7833,48712.0
2020-04-09 14:50:00,148.83,148.86,147.73,148.03,42414.0,123.9082,123.9332,122.9924,123.2421,42414.0
2020-04-09 15:00:00,148.08,148.09,146.79,147.35,62967.0,123.2838,123.2921,122.2098,122.676,62967.0
2020-04-09 15:10:00,147.27,148.81,147.27,148.75,79317.0,122.6094,123.8915,122.6094,123.8416,79317.0
2020-04-09 15:20:00,148.82,148.85,147.93,148.46,92653.0,123.8999,123.9248,123.1589,123.6001,92653.0
2020-04-09 15:30:00,148.64,148.84,147.45,148.0,65225.0,123.75,123.9165,122.7593,123.2172,65225.0
2020-04-09 15:40:00,148.04,148.29,147.44,147.46,81765.0,123.2505,123.4586,122.7509,122.7676,81765.0
2020-04-09 15:50:00,147.63,148.58,147.47,148.26,249004.0,122.9091,123.7001,122.7759,123.4336,249004.0
2020-04-13 09:30:00,146.84,146.98,143.22,145.14,67659.0,122.2514,122.368,119.2376,120.8361,67659.0
2020-04-13 09:40:00,144.91,144.92,143.27,144.28,31181.0,120.6446,120.6529,119.2792,120.1201,31181.0
2020-04-13 09:50:00,144.28,144.51,143.15,143.15,35743.0,120.1201,120.3116,119.1793,119.1793,35743.0
2020-04-13 10:00:00,143.22,145.0,142.94,144.54,29188.0,119.2376,120.7195,119.0045,120.3366,29188.0
2020-04-13 10:10:00,144.67,144.99,143.83,144.16,24857.0,120.4448,120.7112,119.7454,120.0202,24857.0
2020-04-13 10:20:00,144.27,144.99,143.94,144.53,20620.0,120.1118,120.7112,119.837,120.3282,20620.0
2020-04-13 10:30:00,144.56,145.3,143.76,143.76,29803.0,120.3532,120.9693,119.6872,119.6872,29803.0
2020-04-13 10:40:00,143.89,144.36,143.51,144.15,13685.0,119.7954,120.1867,119.479,120.0119,13685.0
2020-04-13 10:50:00,144.31,144.64,143.83,143.83,13537.0,120.1451,120.4198,119.7454,119.7454,13537.0
2020-04-13 11:00:00,143.85,143.9,143.12,143.32,20824.0,119.7621,119.8037,119.1543,119.3208,20824.0
2020-04-13 11:10:00,143.39,143.86,143.25,143.72,21429.0,119.3791,119.7704,119.2626,119.6539,21429.0
2020-04-13 11:20:00,143.71,145.41,143.47,145.29,25833.0,119.6455,121.0609,119.4457,120.961,25833.0
2020-04-13 11:30:00,145.27,145.39,144.3,144.39,17706.0,120.9443,121.0442,120.1367,120.2117,17706.0
2020-04-13 11:40:00,144.16,144.23,143.8,143.89,46317.0,120.0202,120.0785,119.7205,119.7954,46317.0
2020-04-13 11:50:00,143.81,144.02,143.46,143.5,22727.0,119.7288,119.9036,119.4374,119.4707,22727.0
2020-04-13 12:00:00,143.51,143.92,143.04,143.05,25707.0,119.479,119.8204,119.0877,119.0961,25707.0
2020-04-13 12:10:00,143.05,143.16,142.48,142.59,97175.0,119.0961,119.1876,118.6215,118.7131,97175.0
2020-04-13 12:20:00,142.59,142.66,141.87,142.06,84451.0,118.7131,118.7714,118.1137,118.2718,84451.0
2020-04-13 12:30:00,141.97,142.67,141.91,142.22,42456.0,118.1969,118.7797,118.147,118.405,42456.0
2020-04-13 12:40:00,142.15,143.0,142.04,142.61,22423.0,118.3468,119.0544,118.2552,118.7297,22423.0
2020-04-13 12:50:00,142.73,142.87,141.71,141.99,24747.0,118.8296,118.9462,117.9804,118.2136,24747.0
2020-04-13 13:00:00,141.94,142.26,141.68,141.68,16424.0,118.1719,118.4383,117.9555,117.9555,16424.0
2020-04-13 13:10:00,141.5,141.68,140.95,141.0,17112.0,117.8056,117.9555,117.3477,117.3893,17112.0
2020-04-13 13:20:00,140.95,141.0,140.45,140.69,14729.0,117.3477,117.3893,116.9314,117.1312,14729.0
2020-04-13 13:30:00,140.77,142.64,140.7,142.27,21803.0,117.1978,118.7547,117.1396,118.4467,21803.0
2020-04-13 13:40:00,142.33,142.5,141.96,142.01,17429.0,118.4966,118.6382,118.1886,118.2302,17429.0
2020-04-13 13:50:00,141.98,142.16,141.27,141.31,18469.0,118.2052,118.3551,117.6141,117.6474,18469.0
2020-04-13 14:00:00,141.36,141.45,140.93,140.94,20006.0,117.6891,117.764,117.3311,117.3394,20006.0
2020-04-13 14:10:00,141.03,141.04,140.53,140.76,17459.0,117.4143,117.4226,116.998,117.1895,17459.0
2020-04-13 14:20:00,140.75,140.77,140.41,140.7,18366.0,117.1812,117.1978,116.8981,117.1396,18366.0
2020-04-13 14:30:00,140.87,141.43,140.83,141.03,22147.0,117.2811,117.7473,117.2478,117.4143,22147.0
2020-04-13 14:40:00,141.08,141.57,140.83,141.22,22964.0,117.4559,117.8639,117.2478,117.5725,22964.0
2020-04-13 14:50:00,141.28,141.6,141.11,141.16,22183.0,117.6224,117.8889,117.4809,117.5225,22183.0
2020-04-13 15:00:00,141.22,141.22,140.19,140.29,22627.0,117.5725,117.5725,116.715,116.7982,22627.0
2020-04-13 15:10:00,140.29,140.99,140.29,140.93,25058.0,116.7982,117.381,116.7982,117.3311,25058.0
2020-04-13 15:20:00,140.96,141.03,140.21,140.31,34857.0,117.356,117.4143,116.7316,116.8149,34857.0
2020-04-13 15:30:00,140.39,141.3,140.23,140.96,52122.0,116.8815,117.6391,116.7483,117.356,52122.0
2020-04-13 15:40:00,140.92,141.23,140.54,141.1,65691.0,117.3227,117.5808,117.0064,117.4726,65691.0
2020-04-13 15:50:00,141.1,141.59,140.25,140.71,142308.0,117.4726,117.8805,116.7649,117.1479,142308.0
2020-04-14 09:30:00,143.96,145.29,143.53,144.34,38351.0,119.8537,120.961,119.4957,120.17,38351.0
2020-04-14 09:40:00,144.47,145.73,144.36,145.42,41955.0,120.2783,121.3273,120.1867,121.0692,41955.0
2020-04-14 09:50:00,145.7,146.06,145.0,145.5,35199.0,121.3023,121.602,120.7195,121.1358,35199.0
2020-04-14 10:00:00,145.56,145.85,144.86,145.61,34756.0,121.1858,121.4272,120.603,121.2274,34756.0
2020-04-14 10:10:00,145.53,147.0,145.5,147.0,27178.0,121.1608,122.3846,121.1358,122.3846,27178.0
2020-04-14 10:20:00,147.08,147.55,146.77,147.01,42545.0,122.4512,122.8425,122.1931,122.3929,42545.0
2020-04-14 10:30:00,147.0,147.38,146.78,147.01,21921.0,122.3846,122.701,122.2015,122.3929,21921.0
2020-04-14 10:40:00,147.03,147.37,146.92,147.27,19900.0,122.4096,122.6927,122.318,122.6094,19900.0
2020-04-14 10:50:00,147.24,147.82,146.45,146.53,48802.0,122.5844,123.0673,121.9267,121.9933,48802.0
2020-04-14 11:00:00,146.53,146.58,145.17,145.59,36851.0,121.9933,122.035,120.8611,121.2107,36851.0
2020-04-14 11:10:00,145.6,146.0,145.56,145.93,23207.0,121.2191,121.5521,121.1858,121.4938,23207.0
2020-04-14 11:20:00,145.88,146.15,145.69,145.96,32101.0,121.4522,121.677,121.294,121.5188,32101.0
2020-04-14 11:30:00,146.03,146.55,146.03,146.54,40101.0,121.5771,122.01,121.5771,122.0017,40101.0
2020-04-14 11:40:00,146.62,146.62,145.76,145.87,14141.0,122.0683,122.0683,121.3523,121.4438,14141.0
2020-04-14 11:50:00,145.94,145.94,145.08,145.57,18502.0,121.5021,121.5021,120.7861,121.1941,18502.0
2020-04-14 12:00:00,145.66,146.33,145.66,146.3,15609.0,121.269,121.8268,121.269,121.8018,15609.0
2020-04-14 12:10:00,146.34,146.6,146.28,146.46,25168.0,121.8351,122.0516,121.7852,121.935,25168.0
2020-04-14 12:20:00,146.41,146.5,145.94,146.1,18615.0,121.8934,121.9683,121.5021,121.6353,18615.0
2020-04-14 12:30:00,146.08,146.53,146.08,146.47,37342.0,121.6187,121.9933,121.6187,121.9434,37342.0
2020-04-14 12:40:00,146.54,146.97,146.13,146.67,73781.0,122.0017,122.3596,121.6603,122.1099,73781.0
2020-04-14 12:50:00,146.63,146.78,146.46,146.51,23695.0,122.0766,122.2015,121.935,121.9767,23695.0
2020-04-14 13:00:00,146.54,146.66,146.22,146.36,31323.0,122.0017,122.1016,121.7352,121.8518,31323.0
2020-04-14 13:10:00,146.41,146.6,146.24,146.34,13782.0,121.8934,122.0516,121.7519,121.8351,13782.0
2020-04-14 13:20:00,146.36,146.93,146.25,146.25,29439.0,121.8518,122.3263,121.7602,121.7602,29439.0
2020-04-14 13:30:00,146.26,146.82,146.18,146.47,26038.0,121.7685,122.2348,121.7019,121.9434,26038.0
2020-04-14 13:40:00,146.43,146.83,146.35,146.63,51539.0,121.9101,122.2431,121.8435,122.0766,51539.0
2020-04-14 13:50:00,146.63,146.87,146.41,146.41,19694.0,122.0766,122.2764,121.8934,121.8934,19694.0
2020-04-14 14:00:00,146.35,146.53,146.22,146.3,15529.0,121.8435,121.9933,121.7352,121.8018,15529.0
2020-04-14 14:10:00,146.37,146.56,146.28,146.47,22667.0,121.8601,122.0183,121.7852,121.9434,22667.0
2020-04-14 14:20:00,146.46,146.84,146.46,146.66,21191.0,121.935,122.2514,121.935,122.1016,21191.0
2020-04-14 14:30:00,146.66,146.66,146.38,146.42,35944.0,122.1016,122.1016,121.8684,121.9017,35944.0
2020-04-14 14:40:00,146.46,147.08,146.4,147.08,46278.0,121.935,122.4512,121.8851,122.4512,46278.0
2020-04-14 14:50:00,147.16,147.34,146.64,146.8,79409.0,122.5178,122.6677,122.0849,122.2181,79409.0
2020-04-14 15:00:00,146.75,146.82,146.25,146.51,17044.0,122.1765,122.2348,121.7602,121.9767,17044.0
2020-04-14 15:10:00,146.43,146.5,145.76,145.78,18043.0,121.9101,121.9683,121.3523,121.3689,18043.0
2020-04-14 15:20:00,145.88,146.06,145.51,145.74,25552.0,121.4522,121.602,121.1441,121.3356,25552.0
2020-04-14 15:30:00,145.62,146.1,145.62,145.94,40625.0,121.2357,121.6353,121.2357,121.5021,40625.0
2020-04-14 15:40:00,145.94,146.07,145.37,145.55,53138.0,121.5021,121.6104,121.0276,121.1774,53138.0
2020-04-14 15:50:00,145.55,146.01,144.46,144.85,147659.0,121.1774,121.5604,120.27,120.5946,147659.0
2020-04-15 09:30:00,142.65,144.06,140.42,142.16,86200.0,118.763,119.9369,116.9065,118.3551,86200.0
2020-04-15 09:40:00,142.13,142.51,140.77,141.18,63499.0,118.3301,118.6465,117.1978,117.5392,63499.0
2020-04-15 09:50:00,141.33,142.56,140.85,142.3,60452.0,117.6641,118.6881,117.2645,118.4716,60452.0
2020-04-15 10:00:00,142.2,142.2,140.46,140.82,48227.0,118.3884,118.3884,116.9398,117.2395,48227.0
2020-04-15 10:10:00,140.81,141.34,139.5,139.5,33637.0,117.2311,117.6724,116.1405,116.1405,33637.0
2020-04-15 10:20:00,139.23,139.87,139.0,139.05,24818.0,115.9157,116.4486,115.7242,115.7659,24818.0
2020-04-15 10:30:00,139.17,140.02,138.85,139.82,40229.0,115.8658,116.5734,115.5994,116.4069,40229.0
2020-04-15 10:40:00,139.82,140.33,139.66,140.13,74257.0,116.4069,116.8315,116.2737,116.665,74257.0
2020-04-15 10:50:00,140.18,140.9,139.92,140.29,64819.0,116.7066,117.3061,116.4902,116.7982,64819.0
2020-04-15 11:00:00,140.34,141.15,139.95,141.11,29163.0,116.8399,117.5142,116.5152,117.4809,29163.0
2020-04-15 11:10:00,140.99,141.15,139.9,140.05,37824.0,117.381,117.5142,116.4735,116.5984,37824.0
2020-04-15 11:20:00,139.99,140.88,139.93,140.81,19539.0,116.5485,117.2894,116.4985,117.2311,19539.0
2020-04-15 11:30:00,140.87,142.16,140.87,142.16,30486.0,117.2811,118.3551,117.2811,118.3551,30486.0
2020-04-15 11:40:00,141.97,142.49,141.47,141.52,24351.0,118.1969,118.6298,117.7806,117.8223,24351.0
2020-04-15 11:50:00,141.61,142.04,141.48,141.53,11704.0,117.8972,118.2552,117.789,117.8306,11704.0
2020-04-15 12:00:00,141.54,142.0,141.28,141.46,34909.0,117.8389,118.2219,117.6224,117.7723,34909.0
2020-04-15 12:10:00,141.42,141.8,140.98,141.65,33395.0,117.739,118.0554,117.3727,117.9305,33395.0
2020-04-15 12:20:00,141.76,142.18,141.41,141.82,34892.0,118.0221,118.3717,117.7307,118.072,34892.0
2020-04-15 12:30:00,141.84,142.16,141.57,142.16,41998.0,118.0887,118.3551,117.8639,118.3551,41998.0
2020-04-15 12:40:00,142.07,142.51,141.96,142.24,25228.0,118.2802,118.6465,118.1886,118.4217,25228.0
2020-04-15 12:50:00,142.24,143.03,142.24,142.79,24567.0,118.4217,119.0794,118.4217,118.8796,24567.0
2020-04-15 13:00:00,142.84,143.81,142.7,143.23,56501.0,118.9212,119.7288,118.8047,119.2459,56501.0
2020-04-15 13:10:00,143.23,144.09,142.86,143.72,33810.0,119.2459,119.9619,118.9379,119.6539,33810.0
2020-04-15 13:20:00,143.8,143.84,143.35,143.56,21065.0,119.7205,119.7538,119.3458,119.5207,21065.0
2020-04-15 13:30:00,143.56,143.88,143.36,143.6,26209.0,119.5207,119.7871,119.3541,119.554,26209.0
2020-04-15 13:40:00,143.58,143.71,143.08,143.12,51829.0,119.5373,119.6455,119.121,119.1543,51829.0
2020-04-15 13:50:00,143.21,143.3,142.53,142.72,26790.0,119.2293,119.3042,118.6631,118.8213,26790.0
2020-04-15 14:00:00,142.73,143.16,141.85,141.94,141886.0,118.8296,119.1876,118.097,118.1719,141886.0
2020-04-15 14:10:00,142.0,142.58,141.92,142.37,66754.0,118.2219,118.7048,118.1553,118.5299,66754.0
2020-04-15 14:20:00,142.37,142.66,141.71,141.84,53578.0,118.5299,118.7714,117.9804,118.0887,53578.0
2020-04-15 14:30:00,141.83,142.0,141.66,141.66,75906.0,118.0803,118.2219,117.9388,117.9388,75906.0
2020-04-15 14:40:00,141.6,141.85,141.21,141.21,25757.0,117.8889,118.097,117.5642,117.5642,25757.0
2020-04-15 14:50:00,141.21,141.73,140.9,141.47,32932.0,117.5642,117.9971,117.3061,117.7806,32932.0
2020-04-15 15:00:00,141.41,141.8,141.02,141.17,49920.0,117.7307,118.0554,117.406,117.5309,49920.0
2020-04-15 15:10:00,141.17,141.47,141.0,141.25,74528.0,117.5309,117.7806,117.3893,117.5975,74528.0
2020-04-15 15:20:00,141.24,141.3,140.84,140.95,49099.0,117.5891,117.6391,117.2561,117.3477,49099.0
2020-04-15 15:30:00,140.92,141.1,140.36,140.45,54677.0,117.3227,117.4726,116.8565,116.9314,54677.0
2020-04-15 15:40:00,140.48,140.91,140.21,140.69,81585.0,116.9564,117.3144,116.7316,117.1312,81585.0
2020-04-15 15:50:00,140.69,141.11,140.59,140.9,210901.0,117.1312,117.4809,117.048,117.3061,210901.0
2020-04-16 09:30:00,141.47,142.88,141.08,141.52,61657.0,117.7806,118.9545,117.4559,117.8223,61657.0
2020-04-16 09:40:00,141.61,142.44,141.01,141.01,45952.0,117.8972,118.5882,117.3977,117.3977,45952.0
2020-04-16 09:50:00,141.16,141.7,140.68,141.05,27973.0,117.5225,117.9721,117.1229,117.431,27973.0
2020-04-16 10:00:00,141.06,141.41,140.37,140.5,53220.0,117.4393,117.7307,116.8648,116.9731,53220.0
2020-04-16 10:10:00,140.71,140.96,139.3,140.29,58110.0,117.1479,117.356,115.974,116.7982,58110.0
2020-04-16 10:20:00,140.39,141.65,140.17,141.34,18840.0,116.8815,117.9305,116.6983,117.6724,18840.0
2020-04-16 10:30:00,141.25,141.54,140.79,141.27,44482.0,117.5975,117.8389,117.2145,117.6141,44482.0
2020-04-16 10:40:00,141.39,142.26,141.18,141.33,31195.0,117.714,118.4383,117.5392,117.6641,31195.0
2020-04-16 10:50:00,141.19,141.77,140.48,141.77,27898.0,117.5475,118.0304,116.9564,118.0304,27898.0
2020-04-16 11:00:00,141.76,141.77,141.1,141.11,27052.0,118.0221,118.0304,117.4726,117.4809,27052.0
2020-04-16 11:10:00,141.19,141.57,141.03,141.15,34547.0,117.5475,117.8639,117.4143,117.5142,34547.0
2020-04-16 11:20:00,141.1,141.58,141.03,141.33,18074.0,117.4726,117.8722,117.4143,117.6641,18074.0
2020-04-16 11:30:00,141.36,141.49,140.83,141.13,26165.0,117.6891,117.7973,117.2478,117.4976,26165.0
2020-04-16 11:40:00,141.25,141.52,140.87,141.16,10627.0,117.5975,117.8223,117.2811,117.5225,10627.0
2020-04-16 11:50:00,141.18,142.28,141.03,142.21,11095.0,117.5392,118.455,117.4143,118.3967,11095.0
2020-04-16 12:00:00,142.12,142.25,141.44,141.86,27444.0,118.3218,118.43,117.7557,118.1053,27444.0
2020-04-16 12:10:00,141.97,142.05,141.25,141.48,25211.0,118.1969,118.2635,117.5975,117.789,25211.0
2020-04-16 12:20:00,141.49,142.03,141.18,141.77,25003.0,117.7973,118.2469,117.5392,118.0304,25003.0
2020-04-16 12:30:00,141.77,141.77,141.0,141.28,55050.0,118.0304,118.0304,117.3893,117.6224,55050.0
2020-04-16 12:40:00,141.26,141.87,141.21,141.6,65005.0,117.6058,118.1137,117.5642,117.8889,65005.0
2020-04-16 12:50:00,141.64,142.22,141.46,141.96,76433.0,117.9222,118.405,117.7723,118.1886,76433.0
2020-04-16 13:00:00,141.95,142.09,141.33,141.37,41010.0,118.1803,118.2968,117.6641,117.6974,41010.0
2020-04-16 13:10:00,141.34,141.9,141.31,141.75,19594.0,117.6724,118.1386,117.6474,118.0137,19594.0
2020-04-16 13:20:00,141.75,141.78,141.33,141.55,27015.0,118.0137,118.0387,117.6641,117.8472,27015.0
2020-04-16 13:30:00,141.52,142.19,141.41,142.19,37362.0,117.8223,118.3801,117.7307,118.3801,37362.0
2020-04-16 13:40:00,142.19,142.3,141.9,141.95,26952.0,118.3801,118.4716,118.1386,118.1803,26952.0
2020-04-16 13:50:00,141.97,142.02,141.61,141.75,31724.0,118.1969,118.2385,117.8972,118.0137,31724.0
2020-04-16 14:00:00,141.75,141.96,141.47,141.96,26632.0,118.0137,118.1886,117.7806,118.1886,26632.0
2020-04-16 14:10:00,142.0,142.37,141.89,142.11,38870.0,118.2219,118.5299,118.1303,118.3135,38870.0
2020-04-16 14:20:00,142.05,142.11,141.69,141.91,52342.0,118.2635,118.3135,117.9638,118.147,52342.0
2020-04-16 14:30:00,141.89,142.53,141.86,142.17,101340.0,118.1303,118.6631,118.1053,118.3634,101340.0
2020-04-16 14:40:00,142.17,142.36,141.85,142.06,66440.0,118.3634,118.5216,118.097,118.2718,66440.0
2020-04-16 14:50:00,142.04,142.08,141.58,142.06,52243.0,118.2552,118.2885,117.8722,118.2718,52243.0
2020-04-16 15:00:00,142.06,142.06,141.42,141.76,55064.0,118.2718,118.2718,117.739,118.0221,55064.0
2020-04-16 15:10:00,141.82,142.34,141.76,142.02,41211.0,118.072,118.5049,118.0221,118.2385,41211.0
2020-04-16 15:20:00,142.05,142.3,141.85,142.04,50307.0,118.2635,118.4716,118.097,118.2552,50307.0
2020-04-16 15:30:00,142.05,142.11,141.8,142.01,51735.0,118.2635,118.3135,118.0554,118.2302,51735.0
2020-04-16 15:40:00,142.08,142.08,141.7,141.94,68283.0,118.2885,118.2885,117.9721,118.1719,68283.0
2020-04-16 15:50:00,141.89,142.27,141.75,141.91,201360.0,118.1303,118.4467,118.0137,118.147,201360.0
2020-04-17 09:30:00,144.9,147.25,144.9,147.25,102649.0,120.6363,122.5928,120.6363,122.5928,102649.0
2020-04-17 09:40:00,147.27,147.27,146.11,146.28,39424.0,122.6094,122.6094,121.6437,121.7852,39424.0
2020-04-17 09:50:00,146.24,146.24,143.51,143.73,46347.0,121.7519,121.7519,119.479,119.6622,46347.0
2020-04-17 10:00:00,143.8,144.5,143.76,143.96,25755.0,119.7205,120.3033,119.6872,119.8537,25755.0
2020-04-17 10:10:00,143.95,144.52,142.68,144.52,61308.0,119.8454,120.3199,118.788,120.3199,61308.0
2020-04-17 10:20:00,144.52,145.24,144.44,145.19,30276.0,120.3199,120.9193,120.2533,120.8777,30276.0
2020-04-17 10:30:00,145.31,145.5,144.66,145.05,15004.0,120.9776,121.1358,120.4365,120.7612,15004.0
2020-04-17 10:40:00,144.91,145.57,144.7,145.39,39955.0,120.6446,121.1941,120.4698,121.0442,39955.0
2020-04-17 10:50:00,145.39,146.08,145.26,145.73,36890.0,121.0442,121.6187,120.936,121.3273,36890.0
2020-04-17 11:00:00,145.69,146.16,145.58,145.97,20518.0,121.294,121.6853,121.2024,121.5271,20518.0
2020-04-17 11:10:00,145.89,146.0,145.25,145.37,44661.0,121.4605,121.5521,120.9277,121.0276,44661.0
2020-04-17 11:20:00,145.33,145.38,144.1,144.56,21120.0,120.9943,121.0359,119.9702,120.3532,21120.0
2020-04-17 11:30:00,144.68,145.45,144.45,145.19,13954.0,120.4531,121.0942,120.2616,120.8777,13954.0
2020-04-17 11:40:00,145.16,145.37,145.02,145.26,10865.0,120.8527,121.0276,120.7362,120.936,10865.0
2020-04-17 11:50:00,145.15,145.16,144.84,144.97,24128.0,120.8444,120.8527,120.5863,120.6946,24128.0
2020-04-17 12:00:00,144.99,145.12,144.58,144.81,22797.0,120.7112,120.8194,120.3699,120.5613,22797.0
2020-04-17 12:10:00,144.71,144.89,144.5,144.56,8072.0,120.4781,120.6279,120.3033,120.3532,8072.0
2020-04-17 12:20:00,144.46,144.85,144.23,144.76,11033.0,120.27,120.5946,120.0785,120.5197,11033.0
2020-04-17 12:30:00,144.75,145.51,144.7,145.51,11002.0,120.5114,121.1441,120.4698,121.1441,11002.0
2020-04-17 12:40:00,145.52,145.75,145.26,145.43,11127.0,121.1525,121.3439,120.936,121.0775,11127.0
2020-04-17 12:50:00,145.42,145.72,145.25,145.25,9436.0,121.0692,121.319,120.9277,120.9277,9436.0
2020-04-17 13:00:00,145.2,145.46,145.1,145.39,18337.0,120.886,121.1025,120.8028,121.0442,18337.0
2020-04-17 13:10:00,145.44,145.73,145.16,145.73,6457.0,121.0858,121.3273,120.8527,121.3273,6457.0
2020-04-17 13:20:00,145.73,145.87,145.58,145.64,10407.0,121.3273,121.4438,121.2024,121.2524,10407.0
2020-04-17 13:30:00,145.72,145.81,145.48,145.69,12352.0,121.319,121.3939,121.1192,121.294,12352.0
2020-04-17 13:40:00,145.59,146.0,145.54,146.0,13732.0,121.2107,121.5521,121.1691,121.5521,13732.0
2020-04-17 13:50:00,146.16,146.63,146.02,146.56,13516.0,121.6853,122.0766,121.5687,122.0183,13516.0
2020-04-17 14:00:00,146.34,146.49,145.97,146.05,14067.0,121.8351,121.96,121.5271,121.5937,14067.0
2020-04-17 14:10:00,146.0,146.22,145.9,146.03,7341.0,121.5521,121.7352,121.4688,121.5771,7341.0
2020-04-17 14:20:00,146.02,146.26,145.99,146.09,6460.0,121.5687,121.7685,121.5437,121.627,6460.0
2020-04-17 14:30:00,146.06,146.18,145.84,146.18,20067.0,121.602,121.7019,121.4189,121.7019,20067.0
2020-04-17 14:40:00,146.18,146.49,146.03,146.4,24247.0,121.7019,121.96,121.5771,121.8851,24247.0
2020-04-17 14:50:00,146.46,147.0,146.46,146.96,26431.0,121.935,122.3846,121.935,122.3513,26431.0
2020-04-17 15:00:00,146.96,147.27,146.89,147.23,23600.0,122.3513,122.6094,122.293,122.5761,23600.0
2020-04-17 15:10:00,147.21,147.37,147.03,147.34,16966.0,122.5595,122.6927,122.4096,122.6677,16966.0
2020-04-17 15:20:00,147.29,147.78,147.29,147.58,25316.0,122.6261,123.034,122.6261,122.8675,25316.0
2020-04-17 15:30:00,147.58,147.92,147.46,147.92,28564.0,122.8675,123.1506,122.7676,123.1506,28564.0
2020-04-17 15:40:00,147.94,148.91,147.84,148.81,50366.0,123.1672,123.9748,123.084,123.8915,50366.0
2020-04-17 15:50:00,149.36,149.74,148.9,149.06,142131.0,124.3494,124.6658,123.9665,124.0997,142131.0
2020-04-20 09:30:00,147.48,148.0,144.21,145.32,51525.0,122.7842,123.2172,120.0618,120.9859,51525.0
2020-04-20 09:40:00,145.35,146.89,145.35,146.03,25243.0,121.0109,122.293,121.0109,121.5771,25243.0
2020-04-20 09:50:00,146.13,146.31,145.48,145.78,20054.0,121.6603,121.8102,121.1192,121.3689,20054.0
2020-04-20 10:00:00,145.79,146.16,145.35,145.74,17270.0,121.3772,121.6853,121.0109,121.3356,17270.0
2020-04-20 10:10:00,145.76,145.86,145.24,145.59,15093.0,121.3523,121.4355,120.9193,121.2107,15093.0
2020-04-20 10:20:00,145.48,146.37,145.44,146.37,14773.0,121.1192,121.8601,121.0858,121.8601,14773.0
2020-04-20 10:30:00,146.25,146.33,145.27,145.41,27795.0,121.7602,121.8268,120.9443,121.0609,27795.0
2020-04-20 10:40:00,145.42,145.88,145.18,145.45,30826.0,121.0692,121.4522,120.8694,121.0942,30826.0
2020-04-20 10:50:00,145.54,145.96,145.09,145.42,26014.0,121.1691,121.5188,120.7945,121.0692,26014.0
2020-04-20 11:00:00,145.4,145.41,144.83,145.02,23330.0,121.0525,121.0609,120.578,120.7362,23330.0
2020-04-20 11:10:00,145.06,145.07,144.41,144.84,13030.0,120.7695,120.7778,120.2283,120.5863,13030.0
2020-04-20 11:20:00,144.89,145.36,144.5,144.59,19357.0,120.6279,121.0192,120.3033,120.3782,19357.0
2020-04-20 11:30:00,144.55,145.02,144.54,144.92,12563.0,120.3449,120.7362,120.3366,120.6529,12563.0
2020-04-20 11:40:00,144.9,145.16,144.77,145.03,9033.0,120.6363,120.8527,120.528,120.7445,9033.0
2020-04-20 11:50:00,145.04,145.51,144.98,145.49,20682.0,120.7528,121.1441,120.7029,121.1275,20682.0
2020-04-20 12:00:00,145.42,145.46,144.59,144.59,16180.0,121.0692,121.1025,120.3782,120.3782,16180.0
2020-04-20 12:10:00,144.62,144.69,144.1,144.1,11588.0,120.4032,120.4614,119.9702,119.9702,11588.0
2020-04-20 12:20:00,144.05,144.31,144.0,144.25,7930.0,119.9286,120.1451,119.887,120.0951,7930.0
2020-04-20 12:30:00,144.25,144.67,144.24,144.62,12655.0,120.0951,120.4448,120.0868,120.4032,12655.0
2020-04-20 12:40:00,144.66,145.13,144.52,145.03,8465.0,120.4365,120.8278,120.3199,120.7445,8465.0
2020-04-20 12:50:00,144.96,145.24,144.81,145.05,14625.0,120.6862,120.9193,120.5613,120.7612,14625.0
2020-04-20 13:00:00,145.05,145.05,144.75,145.03,10854.0,120.7612,120.7612,120.5114,120.7445,10854.0
2020-04-20 13:10:00,144.98,145.34,144.98,145.34,19313.0,120.7029,121.0026,120.7029,121.0026,19313.0
2020-04-20 13:20:00,145.32,146.06,145.23,146.06,17035.0,120.9859,121.602,120.911,121.602,17035.0
2020-04-20 13:30:00,146.02,146.03,144.96,145.07,46582.0,121.5687,121.5771,120.6862,120.7778,46582.0
2020-04-20 13:40:00,145.07,145.44,144.96,145.37,20878.0,120.7778,121.0858,120.6862,121.0276,20878.0
2020-04-20 13:50:00,145.51,145.79,145.37,145.78,11797.0,121.1441,121.3772,121.0276,121.3689,11797.0
2020-04-20 14:00:00,145.78,145.87,145.25,145.25,22021.0,121.3689,121.4438,120.9277,120.9277,22021.0
2020-04-20 14:10:00,145.2,145.3,144.96,145.0,25665.0,120.886,120.9693,120.6862,120.7195,25665.0
2020-04-20 14:20:00,145.05,145.05,144.17,144.19,25264.0,120.7612,120.7612,120.0285,120.0452,25264.0
2020-04-20 14:30:00,144.18,144.42,143.99,144.11,25251.0,120.0368,120.2366,119.8787,119.9786,25251.0
2020-04-20 14:40:00,144.22,144.52,144.02,144.48,12099.0,120.0701,120.3199,119.9036,120.2866,12099.0
2020-04-20 14:50:00,144.53,144.53,143.63,143.72,22627.0,120.3282,120.3282,119.5789,119.6539,22627.0
2020-04-20 15:00:00,143.8,143.95,143.19,143.86,23695.0,119.7205,119.8454,119.2126,119.7704,23695.0
2020-04-20 15:10:00,143.88,144.16,143.8,143.87,26937.0,119.7871,120.0202,119.7205,119.7787,26937.0
2020-04-20 15:20:00,143.87,144.89,143.87,144.89,32959.0,119.7787,120.6279,119.7787,120.6279,32959.0
2020-04-20 15:30:00,144.9,144.91,144.39,144.41,30844.0,120.6363,120.6446,120.2117,120.2283,30844.0
2020-04-20 15:40:00,144.43,144.52,144.17,144.37,43781.0,120.245,120.3199,120.0285,120.195,43781.0
2020-04-20 15:50:00,144.33,144.33,143.57,143.81,209412.0,120.1617,120.1617,119.529,119.7288,209412.0
2020-04-21 09:30:00,142.1,143.5,141.86,143.32,56373.0,118.3051,119.4707,118.1053,119.3208,56373.0
2020-04-21 09:40:00,143.18,143.6,142.59,143.05,40341.0,119.2043,119.554,118.7131,119.0961,40341.0
2020-04-21 09:50:00,143.03,143.65,142.45,142.49,26474.0,119.0794,119.5956,118.5965,118.6298,26474.0
2020-04-21 10:00:00,142.37,142.59,141.97,142.47,41330.0,118.5299,118.7131,118.1969,118.6132,41330.0
2020-04-21 10:10:00,142.51,142.59,141.92,142.25,33751.0,118.6465,118.7131,118.1553,118.43,33751.0
2020-04-21 10:20:00,142.3,143.0,142.25,142.59,31994.0,118.4716,119.0544,118.43,118.7131,31994.0
2020-04-21 10:30:00,142.62,142.87,142.18,142.24,26774.0,118.7381,118.9462,118.3717,118.4217,26774.0
2020-04-21 10:40:00,142.17,142.42,141.94,142.15,19954.0,118.3634,118.5716,118.1719,118.3468,19954.0
2020-04-21 10:50:00,142.14,142.28,141.85,141.96,20822.0,118.3384,118.455,118.097,118.1886,20822.0
2020-04-21 11:00:00,141.95,142.27,141.58,142.25,14620.0,118.1803,118.4467,117.8722,118.43,14620.0
2020-04-21 11:10:00,142.16,142.46,141.17,141.66,24984.0,118.3551,118.6049,117.5309,117.9388,24984.0
2020-04-21 11:20:00,141.69,141.69,140.89,141.11,32570.0,117.9638,117.9638,117.2978,117.4809,32570.0
2020-04-21 11:30:00,141.22,142.42,141.22,142.03,21773.0,117.5725,118.5716,117.5725,118.2469,21773.0
2020-04-21 11:40:00,141.97,142.02,141.57,141.97,18922.0,118.1969,118.2385,117.8639,118.1969,18922.0
2020-04-21 11:50:00,141.79,143.16,141.77,143.02,24133.0,118.047,119.1876,118.0304,119.0711,24133.0
2020-04-21 12:00:00,143.01,143.1,142.59,143.0,22797.0,119.0628,119.1377,118.7131,119.0544,22797.0
2020-04-21 12:10:00,143.0,143.04,142.52,143.0,30070.0,119.0544,119.0877,118.6548,119.0544,30070.0
2020-04-21 12:20:00,143.03,143.38,142.77,142.86,40260.0,119.0794,119.3708,118.8629,118.9379,40260.0
2020-04-21 12:30:00,142.89,143.41,142.87,143.37,44775.0,118.9628,119.3958,118.9462,119.3625,44775.0
2020-04-21 12:40:00,143.35,143.7,143.26,143.67,24341.0,119.3458,119.6372,119.2709,119.6122,24341.0
2020-04-21 12:50:00,143.68,144.18,143.67,143.87,23755.0,119.6206,120.0368,119.6122,119.7787,23755.0
2020-04-21 13:00:00,143.99,144.5,143.98,144.47,26398.0,119.8787,120.3033,119.8703,120.2783,26398.0
2020-04-21 13:10:00,144.54,144.66,143.97,144.53,23181.0,120.3366,120.4365,119.862,120.3282,23181.0
2020-04-21 13:20:00,144.64,145.16,144.64,145.06,19546.0,120.4198,120.8527,120.4198,120.7695,19546.0
2020-04-21 13:30:00,145.08,145.13,144.6,144.71,21790.0,120.7861,120.8278,120.3865,120.4781,21790.0
2020-04-21 13:40:00,144.71,144.78,143.96,144.12,35094.0,120.4781,120.5364,119.8537,119.9869,35094.0
2020-04-21 13:50:00,144.2,144.45,143.99,144.24,28402.0,120.0535,120.2616,119.8787,120.0868,28402.0
2020-04-21 14:00:00,144.24,144.5,144.03,144.22,15407.0,120.0868,120.3033,119.912,120.0701,15407.0
2020-04-21 14:10:00,144.16,144.44,143.98,144.01,17831.0,120.0202,120.2533,119.8703,119.8953,17831.0
2020-04-21 14:20:00,144.0,144.46,143.93,144.18,26176.0,119.887,120.27,119.8287,120.0368,26176.0
2020-04-21 14:30:00,144.2,144.99,143.95,144.52,146015.0,120.0535,120.7112,119.8454,120.3199,146015.0
2020-04-21 14:40:00,144.54,144.54,144.06,144.4,21038.0,120.3366,120.3366,119.9369,120.22,21038.0
2020-04-21 14:50:00,144.33,145.06,144.31,145.0,29351.0,120.1617,120.7695,120.1451,120.7195,29351.0
2020-04-21 15:00:00,145.04,145.41,144.57,144.73,28481.0,120.7528,121.0609,120.3615,120.4947,28481.0
2020-04-21 15:10:00,144.81,145.68,144.77,145.35,39628.0,120.5613,121.2857,120.528,121.0109,39628.0
2020-04-21 15:20:00,145.31,145.91,145.29,145.5,34287.0,120.9776,121.4771,120.961,121.1358,34287.0
2020-04-21 15:30:00,145.5,146.14,145.22,145.85,37769.0,121.1358,121.6686,120.9027,121.4272,37769.0
2020-04-21 15:40:00,145.8,146.16,145.48,145.6,86518.0,121.3856,121.6853,121.1192,121.2191,86518.0
2020-04-21 15:50:00,145.5,145.63,144.45,144.92,345326.0,121.1358,121.244,120.2616,120.6529,345326.0
2020-04-22 09:30:00,146.96,147.79,146.5,147.08,34494.0,122.3513,123.0423,121.9683,122.4512,34494.0
2020-04-22 09:40:00,147.03,147.6,146.82,146.94,44113.0,122.4096,122.8842,122.2348,122.3347,44113.0
2020-04-22 09:50:00,146.95,148.1,146.95,147.94,35450.0,122.343,123.3004,122.343,123.1672,35450.0
2020-04-22 10:00:00,148.0,148.26,147.1,147.47,59844.0,123.2172,123.4336,122.4679,122.7759,59844.0
2020-04-22 10:10:00,147.48,147.88,147.38,147.58,19864.0,122.7842,123.1173,122.701,122.8675,19864.0
2020-04-22 10:20:00,147.74,148.05,147.51,147.96,25986.0,123.0007,123.2588,122.8092,123.1839,25986.0
2020-04-22 10:30:00,148.01,148.71,148.0,148.38,20413.0,123.2255,123.8083,123.2172,123.5335,20413.0
2020-04-22 10:40:00,148.35,148.37,147.84,147.91,23184.0,123.5086,123.5252,123.084,123.1422,23184.0
2020-04-22 10:50:00,147.96,148.04,147.56,147.61,24227.0,123.1839,123.2505,122.8509,122.8925,24227.0
2020-04-22 11:00:00,147.56,148.04,147.37,147.96,22899.0,122.8509,123.2505,122.6927,123.1839,22899.0
2020-04-22 11:10:00,147.99,148.63,147.89,148.41,20070.0,123.2088,123.7417,123.1256,123.5585,20070.0
2020-04-22 11:20:00,148.4,148.8,148.34,148.74,23261.0,123.5502,123.8832,123.5002,123.8333,23261.0
2020-04-22 11:30:00,148.74,148.92,148.48,148.6,62072.0,123.8333,123.9831,123.6168,123.7167,62072.0
2020-04-22 11:40:00,148.58,148.96,148.5,148.96,11689.0,123.7001,124.0164,123.6334,124.0164,11689.0
2020-04-22 11:50:00,148.95,149.42,148.91,149.41,16264.0,124.0081,124.3994,123.9748,124.3911,16264.0
2020-04-22 12:00:00,149.42,149.48,148.88,148.92,19033.0,124.3994,124.4493,123.9498,123.9831,19033.0
2020-04-22 12:10:00,148.95,149.13,148.72,149.13,22463.0,124.0081,124.158,123.8166,124.158,22463.0
2020-04-22 12:20:00,149.14,149.61,149.1,149.6,19809.0,124.1663,124.5576,124.133,124.5492,19809.0
2020-04-22 12:30:00,149.67,149.67,149.28,149.55,14301.0,124.6075,124.6075,124.2828,124.5076,14301.0
2020-04-22 12:40:00,149.58,149.63,148.67,148.68,34701.0,124.5326,124.5742,123.775,123.7833,34701.0
2020-04-22 12:50:00,148.63,148.78,148.54,148.78,12599.0,123.7417,123.8666,123.6667,123.8666,12599.0
2020-04-22 13:00:00,148.8,149.29,148.75,149.05,48615.0,123.8832,124.2912,123.8416,124.0913,48615.0
2020-04-22 13:10:00,149.12,149.2,149.0,149.05,14617.0,124.1496,124.2162,124.0497,124.0913,14617.0
2020-04-22 13:20:00,149.13,149.25,149.0,149.09,21754.0,124.158,124.2579,124.0497,124.1247,21754.0
2020-04-22 13:30:00,149.1,149.29,149.0,149.22,18165.0,124.133,124.2912,124.0497,124.2329,18165.0
2020-04-22 13:40:00,149.23,149.74,149.22,149.28,12932.0,124.2412,124.6658,124.2329,124.2828,12932.0
2020-04-22 13:50:00,149.3,149.37,149.15,149.19,12777.0,124.2995,124.3578,124.1746,124.2079,12777.0
2020-04-22 14:00:00,149.24,149.38,149.14,149.17,16686.0,124.2495,124.3661,124.1663,124.1913,16686.0
2020-04-22 14:10:00,149.15,149.23,149.06,149.09,9344.0,124.1746,124.2412,124.0997,124.1247,9344.0
2020-04-22 14:20:00,149.12,149.58,149.12,149.58,13247.0,124.1496,124.5326,124.1496,124.5326,13247.0
2020-04-22 14:30:00,149.7,149.95,149.65,149.83,18847.0,124.6325,124.8406,124.5909,124.7407,18847.0
2020-04-22 14:40:00,149.84,150.14,149.83,150.0,18478.0,124.7491,124.9988,124.7407,124.8823,18478.0
2020-04-22 14:50:00,149.97,150.44,149.8,149.8,20057.0,124.8573,125.2486,124.7158,124.7158,20057.0
2020-04-22 15:00:00,149.84,150.2,149.76,150.19,14334.0,124.7491,125.0488,124.6825,125.0405,14334.0
2020-04-22 15:10:00,150.17,150.33,150.06,150.23,31173.0,125.0238,125.157,124.9322,125.0738,31173.0
2020-04-22 15:20:00,150.2,150.32,149.8,149.91,48194.0,125.0488,125.1487,124.7158,124.8073,48194.0
2020-04-22 15:30:00,149.93,150.07,149.59,149.99,41225.0,124.824,124.9405,124.5409,124.8739,41225.0
2020-04-22 15:40:00,150.0,150.3,149.46,149.74,89016.0,124.8823,125.132,124.4327,124.6658,89016.0
2020-04-22 15:50:00,149.74,150.51,148.68,149.02,195847.0,124.6658,125.3069,123.7833,124.0664,195847.0
2020-04-23 09:30:00,148.97,150.5,148.69,149.46,72431.0,124.0247,125.2985,123.7916,124.4327,72431.0
2020-04-23 09:40:00,149.31,150.3,149.3,150.0,53261.0,124.3078,125.132,124.2995,124.8823,53261.0
2020-04-23 09:50:00,149.84,150.09,149.35,150.06,18160.0,124.7491,124.9572,124.3411,124.9322,18160.0
2020-04-23 10:00:00,150.04,150.44,149.7,150.26,25735.0,124.9156,125.2486,124.6325,125.0987,25735.0
2020-04-23 10:10:00,150.19,150.98,150.05,150.97,25340.0,125.0405,125.6982,124.9239,125.6898,25340.0
2020-04-23 10:20:00,150.97,151.01,150.34,150.69,34408.0,125.6898,125.7231,125.1653,125.4567,34408.0
2020-04-23 10:30:00,150.79,151.29,150.5,151.21,13586.0,125.54,125.9563,125.2985,125.8897,13586.0
2020-04-23 10:40:00,151.13,151.37,150.67,150.82,19651.0,125.823,126.0229,125.4401,125.565,19651.0
2020-04-23 10:50:00,150.82,151.1,150.6,150.82,18498.0,125.565,125.7981,125.3818,125.565,18498.0
2020-04-23 11:00:00,150.9,150.9,150.41,150.74,10652.0,125.6316,125.6316,125.2236,125.4984,10652.0
2020-04-23 11:10:00,150.81,151.44,150.58,151.3,20232.0,125.5566,126.0811,125.3651,125.9646,20232.0
2020-04-23 11:20:00,151.32,151.65,150.92,151.17,18328.0,125.9812,126.256,125.6482,125.8564,18328.0
2020-04-23 11:30:00,151.16,151.26,150.36,150.47,23326.0,125.848,125.9313,125.182,125.2736,23326.0
2020-04-23 11:40:00,150.5,150.72,149.54,149.61,54320.0,125.2985,125.4817,124.4993,124.5576,54320.0
2020-04-23 11:50:00,149.57,150.06,149.45,149.96,23419.0,124.5243,124.9322,124.4244,124.849,23419.0
2020-04-23 12:00:00,150.0,150.42,149.92,150.28,17890.0,124.8823,125.2319,124.8157,125.1154,17890.0
2020-04-23 12:10:00,150.24,150.25,149.75,149.88,14691.0,125.0821,125.0904,124.6741,124.7824,14691.0
2020-04-23 12:20:00,149.82,150.09,149.75,149.93,18609.0,124.7324,124.9572,124.6741,124.824,18609.0
2020-04-23 12:30:00,149.89,150.11,149.73,150.01,23418.0,124.7907,124.9738,124.6575,124.8906,23418.0
2020-04-23 12:40:00,149.98,150.03,148.7,149.67,45581.0,124.8656,124.9072,123.8,124.6075,45581.0
2020-04-23 12:50:00,149.74,149.84,148.67,148.82,65743.0,124.6658,124.7491,123.775,123.8999,65743.0
2020-04-23 13:00:00,148.82,148.96,148.5,148.96,18232.0,123.8999,124.0164,123.6334,124.0164,18232.0
2020-04-23 13:10:00,148.99,149.17,148.84,149.0,17975.0,124.0414,124.1913,123.9165,124.0497,17975.0
2020-04-23 13:20:00,149.03,149.13,148.68,149.01,35865.0,124.0747,124.158,123.7833,124.058,35865.0
2020-04-23 13:30:00,149.06,149.11,148.89,148.95,16223.0,124.0997,124.1413,123.9581,124.0081,16223.0
2020-04-23 13:40:00,148.94,149.07,148.81,148.89,32087.0,123.9998,124.108,123.8915,123.9581,32087.0
2020-04-23 13:50:00,148.92,149.09,148.62,148.83,28532.0,123.9831,124.1247,123.7334,123.9082,28532.0
2020-04-23 14:00:00,148.82,148.9,148.51,148.53,43082.0,123.8999,123.9665,123.6418,123.6584,43082.0
2020-04-23 14:10:00,148.51,149.32,148.24,149.31,28382.0,123.6418,124.3161,123.417,124.3078,28382.0
2020-04-23 14:20:00,149.34,149.68,149.23,149.55,16482.0,124.3328,124.6159,124.2412,124.5076,16482.0
2020-04-23 14:30:00,149.48,149.68,149.29,149.37,18305.0,124.4493,124.6159,124.2912,124.3578,18305.0
2020-04-23 14:40:00,149.35,149.52,149.25,149.45,23064.0,124.3411,124.4826,124.2579,124.4244,23064.0
2020-04-23 14:50:00,149.33,149.84,149.33,149.77,15574.0,124.3245,124.7491,124.3245,124.6908,15574.0
2020-04-23 15:00:00,149.74,149.79,149.45,149.52,15459.0,124.6658,124.7074,124.4244,124.4826,15459.0
2020-04-23 15:10:00,149.4,149.4,148.66,148.66,24784.0,124.3827,124.3827,123.7667,123.7667,24784.0
2020-04-23 15:20:00,148.66,149.13,148.63,149.02,35099.0,123.7667,124.158,123.7417,124.0664,35099.0
2020-04-23 15:30:00,149.01,149.35,148.69,149.29,26530.0,124.058,124.3411,123.7916,124.2912,26530.0
2020-04-23 15:40:00,149.35,149.4,149.0,149.25,45140.0,124.3411,124.3827,124.0497,124.2579,45140.0
2020-04-23 15:50:00,149.19,149.46,148.26,148.41,110402.0,124.2079,124.4327,123.4336,123.5585,110402.0
2020-04-24 09:30:00,149.08,149.95,148.61,149.87,31852.0,124.1163,124.8406,123.725,124.774,31852.0
2020-04-24 09:40:00,149.73,149.73,148.47,148.5,12247.0,124.6575,124.6575,123.6085,123.6334,12247.0
2020-04-24 09:50:00,148.37,149.12,148.37,148.9,27230.0,123.5252,124.1496,123.5252,123.9665,27230.0
2020-04-24 10:00:00,148.82,149.55,148.82,149.06,8483.0,123.8999,124.5076,123.8999,124.0997,8483.0
2020-04-24 10:10:00,149.28,149.71,149.19,149.71,17532.0,124.2828,124.6408,124.2079,124.6408,17532.0
2020-04-24 10:20:00,149.71,150.19,149.42,150.06,10950.0,124.6408,125.0405,124.3994,124.9322,10950.0
2020-04-24 10:30:00,150.02,150.29,149.91,150.08,11251.0,124.8989,125.1237,124.8073,124.9489,11251.0
2020-04-24 10:40:00,150.06,150.3,150.06,150.22,11918.0,124.9322,125.132,124.9322,125.0654,11918.0
2020-04-24 10:50:00,150.22,150.22,149.37,149.37,13180.0,125.0654,125.0654,124.3578,124.3578,13180.0
2020-04-24 11:00:00,149.36,149.45,148.9,149.36,20018.0,124.3494,124.4244,123.9665,124.3494,20018.0
2020-04-24 11:10:00,149.3,149.5,148.88,149.49,17256.0,124.2995,124.466,123.9498,124.4577,17256.0
2020-04-24 11:20:00,149.52,149.75,149.33,149.46,23248.0,124.4826,124.6741,124.3245,124.4327,23248.0
2020-04-24 11:30:00,149.42,149.56,149.1,149.37,31252.0,124.3994,124.5159,124.133,124.3578,31252.0
2020-04-24 11:40:00,149.44,149.57,148.91,149.0,45600.0,124.416,124.5243,123.9748,124.0497,45600.0
2020-04-24 11:50:00,149.06,149.11,148.42,148.42,13044.0,124.0997,124.1413,123.5668,123.5668,13044.0
2020-04-24 12:00:00,148.45,148.49,148.0,148.0,9695.0,123.5918,123.6251,123.2172,123.2172,9695.0
2020-04-24 12:10:00,147.86,148.12,147.6,148.11,16423.0,123.1006,123.3171,122.8842,123.3088,16423.0
2020-04-24 12:20:00,148.13,148.18,147.88,148.17,6197.0,123.3254,123.367,123.1173,123.3587,6197.0
2020-04-24 12:30:00,148.17,148.38,148.04,148.2,7903.0,123.3587,123.5335,123.2505,123.3837,7903.0
2020-04-24 12:40:00,148.08,148.29,148.05,148.06,3551.0,123.2838,123.4586,123.2588,123.2671,3551.0
2020-04-24 12:50:00,148.08,148.15,147.81,148.06,31208.0,123.2838,123.3421,123.059,123.2671,31208.0
2020-04-24 13:00:00,148.05,148.08,147.88,148.0,9984.0,123.2588,123.2838,123.1173,123.2172,9984.0
2020-04-24 13:10:00,148.04,148.35,148.01,148.35,15377.0,123.2505,123.5086,123.2255,123.5086,15377.0
2020-04-24 13:20:00,148.43,148.46,148.29,148.33,4666.0,123.5752,123.6001,123.4586,123.4919,4666.0
2020-04-24 13:30:00,148.44,148.6,148.37,148.52,14255.0,123.5835,123.7167,123.5252,123.6501,14255.0
2020-04-24 13:40:00,148.55,148.93,148.52,148.69,10000.0,123.6751,123.9914,123.6501,123.7916,10000.0
2020-04-24 13:50:00,148.69,148.86,148.59,148.82,10736.0,123.7916,123.9332,123.7084,123.8999,10736.0
2020-04-24 14:00:00,148.79,149.08,148.66,148.99,29907.0,123.8749,124.1163,123.7667,124.0414,29907.0
2020-04-24 14:10:00,149.0,149.35,148.96,149.27,13544.0,124.0497,124.3411,124.0164,124.2745,13544.0
2020-04-24 14:20:00,149.19,149.25,148.75,148.89,26962.0,124.2079,124.2579,123.8416,123.9581,26962.0
2020-04-24 14:30:00,148.87,149.27,148.79,149.27,23697.0,123.9415,124.2745,123.8749,124.2745,23697.0
2020-04-24 14:40:00,149.23,149.43,149.15,149.21,17124.0,124.2412,124.4077,124.1746,124.2246,17124.0
2020-04-24 14:50:00,149.22,149.86,149.21,149.73,20449.0,124.2329,124.7657,124.2246,124.6575,20449.0
2020-04-24 15:00:00,149.72,150.0,149.52,149.99,20897.0,124.6492,124.8823,124.4826,124.8739,20897.0
2020-04-24 15:10:00,149.88,149.96,149.54,149.77,40583.0,124.7824,124.849,124.4993,124.6908,40583.0
2020-04-24 15:20:00,149.78,149.93,149.44,149.84,19674.0,124.6991,124.824,124.416,124.7491,19674.0
2020-04-24 15:30:00,149.82,150.09,149.77,149.97,31994.0,124.7324,124.9572,124.6908,124.8573,31994.0
2020-04-24 15:40:00,150.02,150.42,149.99,150.27,30756.0,124.8989,125.2319,124.8739,125.1071,30756.0
2020-04-24 15:50:00,150.19,150.42,149.94,150.0,106375.0,125.0405,125.2319,124.8323,124.8823,106375.0
2020-04-27 09:30:00,151.93,152.25,151.16,152.01,38909.0,126.4891,126.7555,125.848,126.5557,38909.0
2020-04-27 09:40:00,151.95,152.02,150.25,150.37,36802.0,126.5057,126.564,125.0904,125.1903,36802.0
2020-04-27 09:50:00,150.26,150.52,149.85,150.25,88753.0,125.0987,125.3152,124.7574,125.0904,88753.0
2020-04-27 10:00:00,150.29,151.18,150.29,150.91,22475.0,125.1237,125.8647,125.1237,125.6399,22475.0
2020-04-27 10:10:00,151.03,151.36,150.85,151.19,50498.0,125.7398,126.0145,125.5899,125.873,50498.0
2020-04-27 10:20:00,151.19,151.41,150.77,151.4,30905.0,125.873,126.0562,125.5233,126.0478,30905.0
2020-04-27 10:30:00,151.26,151.94,151.18,151.93,57146.0,125.9313,126.4974,125.8647,126.4891,57146.0
2020-04-27 10:40:00,151.84,152.25,151.76,151.96,39132.0,126.4142,126.7555,126.3476,126.5141,39132.0
2020-04-27 10:50:00,151.88,151.95,151.48,151.5,13383.0,126.4475,126.5057,126.1144,126.1311,13383.0
2020-04-27 11:00:00,151.6,151.61,150.86,151.04,10664.0,126.2143,126.2227,125.5983,125.7481,10664.0
2020-04-27 11:10:00,150.96,151.77,150.96,151.7,18552.0,125.6815,126.3559,125.6815,126.2976,18552.0
2020-04-27 11:20:00,151.7,151.81,151.53,151.69,27687.0,126.2976,126.3892,126.1561,126.2893,27687.0
2020-04-27 11:30:00,151.64,152.0,151.61,151.89,53807.0,126.2476,126.5474,126.2227,126.4558,53807.0
2020-04-27 11:40:00,151.91,152.19,151.88,152.13,57059.0,126.4724,126.7056,126.4475,126.6556,57059.0
2020-04-27 11:50:00,152.14,152.35,151.95,152.23,17158.0,126.6639,126.8388,126.5057,126.7389,17158.0
2020-04-27 12:00:00,152.17,152.27,152.01,152.17,14267.0,126.6889,126.7722,126.5557,126.6889,14267.0
2020-04-27 12:10:00,152.25,152.31,152.11,152.19,11575.0,126.7555,126.8055,126.6389,126.7056,11575.0
2020-04-27 12:20:00,152.1,152.17,151.98,152.1,19898.0,126.6306,126.6889,126.5307,126.6306,19898.0
2020-04-27 12:30:00,152.13,152.79,152.05,152.63,41352.0,126.6556,127.2051,126.589,127.0719,41352.0
2020-04-27 12:40:00,152.68,152.8,152.55,152.75,21159.0,127.1135,127.2134,127.0053,127.1718,21159.0
2020-04-27 12:50:00,152.75,153.24,152.58,153.18,45905.0,127.1718,127.5797,127.0302,127.5298,45905.0
2020-04-27 13:00:00,153.31,153.71,153.22,153.69,15552.0,127.638,127.971,127.5631,127.9544,15552.0
2020-04-27 13:10:00,153.76,153.98,153.3,153.42,14531.0,128.0127,128.1958,127.6297,127.7296,14531.0
2020-04-27 13:20:00,153.29,153.49,153.15,153.38,12637.0,127.6214,127.7879,127.5048,127.6963,12637.0
2020-04-27 13:30:00,153.36,153.57,152.98,153.23,11241.0,127.6796,127.8545,127.3633,127.5714,11241.0
2020-04-27 13:40:00,153.17,153.5,153.08,153.46,11428.0,127.5214,127.7962,127.4465,127.7629,11428.0
2020-04-27 13:50:00,153.34,153.77,153.27,153.77,24126.0,127.663,128.021,127.6047,128.021,24126.0
2020-04-27 14:00:00,153.81,154.06,153.75,154.06,14188.0,128.0543,128.2624,128.0043,128.2624,14188.0
2020-04-27 14:10:00,154.02,154.13,153.88,153.94,9465.0,128.2291,128.3207,128.1126,128.1625,9465.0
2020-04-27 14:20:00,153.95,154.13,153.8,153.84,10386.0,128.1708,128.3207,128.046,128.0793,10386.0
2020-04-27 14:30:00,153.86,154.27,153.79,154.26,12676.0,128.0959,128.4373,128.0376,128.4289,12676.0
2020-04-27 14:40:00,154.22,154.38,154.11,154.31,15364.0,128.3956,128.5288,128.304,128.4706,15364.0
2020-04-27 14:50:00,154.26,154.57,154.16,154.44,26993.0,128.4289,128.687,128.3457,128.5788,26993.0
2020-04-27 15:00:00,154.45,154.96,154.36,154.72,19921.0,128.5871,129.0117,128.5122,128.8119,19921.0
2020-04-27 15:10:00,154.74,155.06,154.5,154.96,56118.0,128.8285,129.095,128.6287,129.0117,56118.0
2020-04-27 15:20:00,154.97,154.97,154.24,154.46,23383.0,129.02,129.02,128.4123,128.5954,23383.0
2020-04-27 15:30:00,154.46,154.79,154.27,154.4,26457.0,128.5954,128.8702,128.4373,128.5455,26457.0
2020-04-27 15:40:00,154.42,154.84,154.21,154.84,38336.0,128.5621,128.9118,128.3873,128.9118,38336.0
2020-04-27 15:50:00,154.88,154.91,153.8,154.02,142399.0,128.9451,128.9701,128.046,128.2291,142399.0
2020-04-28 09:30:00,156.41,157.48,156.05,157.43,47654.0,130.2189,131.1097,129.9192,131.0681,47654.0
2020-04-28 09:40:00,157.21,157.66,156.13,156.92,34433.0,130.8849,131.2596,129.9858,130.6435,34433.0
2020-04-28 09:50:00,156.88,157.2,156.55,157.06,37267.0,130.6102,130.8766,130.3355,130.7601,37267.0
2020-04-28 10:00:00,157.07,157.75,156.77,157.75,61833.0,130.7684,131.3345,130.5186,131.3345,61833.0
2020-04-28 10:10:00,157.64,158.36,157.64,158.13,30677.0,131.2429,131.8424,131.2429,131.6509,30677.0
2020-04-28 10:20:00,158.07,158.07,156.41,156.5,38767.0,131.6009,131.6009,130.2189,130.2938,38767.0
2020-04-28 10:30:00,156.41,156.58,155.49,155.81,20603.0,130.2189,130.3604,129.453,129.7194,20603.0
2020-04-28 10:40:00,155.76,156.06,155.23,155.63,23876.0,129.6777,129.9275,129.2365,129.5695,23876.0
2020-04-28 10:50:00,155.62,155.81,154.59,154.62,27446.0,129.5612,129.7194,128.7037,128.7286,27446.0
2020-04-28 11:00:00,154.69,155.37,154.69,155.23,25551.0,128.7869,129.3531,128.7869,129.2365,25551.0
2020-04-28 11:10:00,155.34,155.64,155.12,155.24,23454.0,129.3281,129.5778,129.1449,129.2448,23454.0
2020-04-28 11:20:00,155.23,155.39,154.93,155.29,12233.0,129.2365,129.3697,128.9867,129.2865,12233.0
2020-04-28 11:30:00,155.27,155.8,155.13,155.56,11819.0,129.2698,129.7111,129.1532,129.5112,11819.0
2020-04-28 11:40:00,155.56,155.85,155.21,155.26,16801.0,129.5112,129.7527,129.2198,129.2615,16801.0
2020-04-28 11:50:00,155.38,155.38,154.45,154.71,11173.0,129.3614,129.3614,128.5871,128.8036,11173.0
2020-04-28 12:00:00,154.71,155.13,154.46,154.98,16662.0,128.8036,129.1532,128.5954,129.0284,16662.0
2020-04-28 12:10:00,155.0,155.08,154.44,154.61,17796.0,129.045,129.1116,128.5788,128.7203,17796.0
2020-04-28 12:20:00,154.44,154.57,154.11,154.21,10069.0,128.5788,128.687,128.304,128.3873,10069.0
2020-04-28 12:30:00,154.2,154.27,153.83,153.97,14921.0,128.379,128.4373,128.0709,128.1875,14921.0
2020-04-28 12:40:00,153.93,153.97,153.54,153.8,9102.0,128.1542,128.1875,127.8295,128.046,9102.0
2020-04-28 12:50:00,153.79,154.41,153.78,154.29,16977.0,128.0376,128.5538,128.0293,128.4539,16977.0
2020-04-28 13:00:00,154.4,154.84,154.23,154.83,13474.0,128.5455,128.9118,128.4039,128.9035,13474.0
2020-04-28 13:10:00,154.89,155.26,154.87,155.03,13590.0,128.9534,129.2615,128.9368,129.07,13590.0
2020-04-28 13:20:00,155.06,155.62,155.06,155.62,16814.0,129.095,129.5612,129.095,129.5612,16814.0
2020-04-28 13:30:00,155.59,155.79,155.53,155.74,18741.0,129.5362,129.7027,129.4863,129.6611,18741.0
2020-04-28 13:40:00,155.73,156.22,155.6,156.19,15529.0,129.6528,130.0607,129.5445,130.0357,15529.0
2020-04-28 13:50:00,156.14,156.19,155.08,155.09,14848.0,129.9941,130.0357,129.1116,129.1199,14848.0
2020-04-28 14:00:00,155.07,155.13,154.82,155.02,14878.0,129.1033,129.1532,128.8952,129.0617,14878.0
2020-04-28 14:10:00,155.03,155.19,155.02,155.05,19929.0,129.07,129.2032,129.0617,129.0866,19929.0
2020-04-28 14:20:00,155.08,155.16,154.55,154.59,15296.0,129.1116,129.1782,128.6704,128.7037,15296.0
2020-04-28 14:30:00,154.56,154.68,154.51,154.65,41840.0,128.6787,128.7786,128.6371,128.7536,41840.0
2020-04-28 14:40:00,154.64,154.81,154.6,154.75,23600.0,128.7453,128.8868,128.712,128.8369,23600.0
2020-04-28 14:50:00,154.75,154.82,154.34,154.52,10106.0,128.8369,128.8952,128.4955,128.6454,10106.0
2020-04-28 15:00:00,154.5,154.63,154.45,154.5,33807.0,128.6287,128.737,128.5871,128.6287,33807.0
2020-04-28 15:10:00,154.46,154.87,154.46,154.81,23567.0,128.5954,128.9368,128.5954,128.8868,23567.0
2020-04-28 15:20:00,154.86,155.08,154.56,154.76,28672.0,128.9285,129.1116,128.6787,128.8452,28672.0
2020-04-28 15:30:00,154.78,154.8,154.2,154.36,18555.0,128.8619,128.8785,128.379,128.5122,18555.0
2020-04-28 15:40:00,154.34,154.58,154.25,154.33,68301.0,128.4955,128.6953,128.4206,128.4872,68301.0
2020-04-28 15:50:00,154.35,154.72,154.0,154.14,168031.0,128.5039,128.8119,128.2125,128.329,168031.0
2020-04-29 09:30:00,155.83,156.17,155.09,155.17,35293.0,129.736,130.0191,129.1199,129.1865,35293.0
2020-04-29 09:40:00,155.02,155.21,154.28,154.36,23670.0,129.0617,129.2198,128.4456,128.5122,23670.0
2020-04-29 09:50:00,154.28,154.69,154.2,154.69,36519.0,128.4456,128.7869,128.379,128.7869,36519.0
2020-04-29 10:00:00,154.7,154.77,154.14,154.2,30767.0,128.7952,128.8535,128.329,128.379,30767.0
2020-04-29 10:10:00,154.21,154.44,153.57,153.61,18527.0,128.3873,128.5788,127.8545,127.8878,18527.0
2020-04-29 10:20:00,153.57,153.6,153.14,153.27,30261.0,127.8545,127.8794,127.4965,127.6047,30261.0
2020-04-29 10:30:00,153.25,153.65,152.9,153.05,24105.0,127.5881,127.9211,127.2967,127.4215,24105.0
2020-04-29 10:40:00,153.09,153.1,152.82,152.86,18388.0,127.4548,127.4632,127.2301,127.2634,18388.0
2020-04-29 10:50:00,152.85,153.48,152.78,153.47,20970.0,127.255,127.7795,127.1968,127.7712,20970.0
2020-04-29 11:00:00,153.41,153.73,153.28,153.53,21420.0,127.7213,127.9877,127.613,127.8212,21420.0
2020-04-29 11:10:00,153.5,153.97,153.47,153.7,14747.0,127.7962,128.1875,127.7712,127.9627,14747.0
2020-04-29 11:20:00,153.64,153.78,153.0,153.07,14996.0,127.9127,128.0293,127.3799,127.4382,14996.0
2020-04-29 11:30:00,153.05,153.12,152.6,152.72,14534.0,127.4215,127.4798,127.0469,127.1468,14534.0
2020-04-29 11:40:00,152.7,152.81,152.37,152.8,18264.0,127.1302,127.2217,126.8554,127.2134,18264.0
2020-04-29 11:50:00,152.79,152.95,152.7,152.95,16495.0,127.2051,127.3383,127.1302,127.3383,16495.0
2020-04-29 12:00:00,153.07,153.55,153.04,153.22,15833.0,127.4382,127.8378,127.4132,127.5631,15833.0
2020-04-29 12:10:00,153.24,153.4,153.06,153.12,15767.0,127.5797,127.7129,127.4299,127.4798,15767.0
2020-04-29 12:20:00,153.12,153.63,152.99,153.63,12504.0,127.4798,127.9044,127.3716,127.9044,12504.0
2020-04-29 12:30:00,153.7,153.75,153.21,153.42,26493.0,127.9627,128.0043,127.5547,127.7296,26493.0
2020-04-29 12:40:00,153.39,153.44,152.89,153.01,13082.0,127.7046,127.7462,127.2883,127.3882,13082.0
2020-04-29 12:50:00,152.99,153.07,152.32,152.35,39976.0,127.3716,127.4382,126.8138,126.8388,39976.0
2020-04-29 13:00:00,152.34,152.71,152.29,152.58,56272.0,126.8304,127.1385,126.7888,127.0302,56272.0
2020-04-29 13:10:00,152.5,152.91,152.13,152.83,47363.0,126.9636,127.305,126.6556,127.2384,47363.0
2020-04-29 13:20:00,152.85,152.97,152.63,152.63,11171.0,127.255,127.3549,127.0719,127.0719,11171.0
2020-04-29 13:30:00,152.6,152.93,152.33,152.88,23691.0,127.0469,127.3216,126.8221,127.28,23691.0
2020-04-29 13:40:00,152.88,153.0,152.63,152.85,14531.0,127.28,127.3799,127.0719,127.255,14531.0
2020-04-29 13:50:00,152.89,152.9,152.5,152.59,13611.0,127.2883,127.2967,126.9636,127.0386,13611.0
2020-04-29 14:00:00,152.65,152.86,152.22,152.34,19752.0,127.0885,127.2634,126.7305,126.8304,19752.0
2020-04-29 14:10:00,152.39,152.47,151.8,151.99,25805.0,126.8721,126.9387,126.3809,126.539,25805.0
2020-04-29 14:20:00,152.03,152.43,151.88,152.25,16600.0,126.5723,126.9054,126.4475,126.7555,16600.0
2020-04-29 14:30:00,152.3,152.49,152.19,152.32,19307.0,126.7971,126.9553,126.7056,126.8138,19307.0
2020-04-29 14:40:00,152.35,152.58,152.23,152.31,18056.0,126.8388,127.0302,126.7389,126.8055,18056.0
2020-04-29 14:50:00,152.34,152.4,151.99,152.21,22651.0,126.8304,126.8804,126.539,126.7222,22651.0
2020-04-29 15:00:00,152.19,152.41,152.09,152.18,19408.0,126.7056,126.8887,126.6223,126.6972,19408.0
2020-04-29 15:10:00,152.17,152.19,151.63,151.78,29308.0,126.6889,126.7056,126.2393,126.3642,29308.0
2020-04-29 15:20:00,151.77,151.78,150.72,150.94,54386.0,126.3559,126.3642,125.4817,125.6649,54386.0
2020-04-29 15:30:00,150.95,150.95,149.81,149.88,72575.0,125.6732,125.6732,124.7241,124.7824,72575.0
2020-04-29 15:40:00,149.87,150.19,149.12,149.16,62752.0,124.774,125.0405,124.1496,124.1829,62752.0
2020-04-29 15:50:00,149.2,149.31,148.27,148.62,207518.0,124.2162,124.3078,123.442,123.7334,207518.0
2020-04-30 09:30:00,146.49,148.99,146.01,148.99,71897.0,121.96,124.0414,121.5604,124.0414,71897.0
2020-04-30 09:40:00,148.83,149.64,148.33,148.55,28855.0,123.9082,124.5826,123.4919,123.6751,28855.0
2020-04-30 09:50:00,148.53,149.0,148.03,148.88,44482.0,123.6584,124.0497,123.2421,123.9498,44482.0
2020-04-30 10:00:00,148.96,149.39,148.43,148.89,35094.0,124.0164,124.3744,123.5752,123.9581,35094.0
2020-04-30 10:10:00,148.98,149.89,148.82,149.78,13250.0,124.0331,124.7907,123.8999,124.6991,13250.0
2020-04-30 10:20:00,149.94,150.48,149.71,150.35,16925.0,124.8323,125.2819,124.6408,125.1737,16925.0
2020-04-30 10:30:00,150.4,150.61,149.51,149.75,19535.0,125.2153,125.3901,124.4743,124.6741,19535.0
2020-04-30 10:40:00,149.72,149.73,148.77,149.24,24222.0,124.6492,124.6575,123.8582,124.2495,24222.0
2020-04-30 10:50:00,149.22,149.79,149.16,149.24,27620.0,124.2329,124.7074,124.1829,124.2495,27620.0
2020-04-30 11:00:00,149.3,149.57,149.08,149.17,15171.0,124.2995,124.5243,124.1163,124.1913,15171.0
2020-04-30 11:10:00,149.16,149.25,148.6,148.82,17816.0,124.1829,124.2579,123.7167,123.8999,17816.0
2020-04-30 11:20:00,148.85,148.89,148.43,148.5,14902.0,123.9248,123.9581,123.5752,123.6334,14902.0
2020-04-30 11:30:00,148.49,148.93,148.49,148.56,17537.0,123.6251,123.9914,123.6251,123.6834,17537.0
2020-04-30 11:40:00,148.57,148.59,147.82,147.82,12925.0,123.6917,123.7084,123.0673,123.0673,12925.0
2020-04-30 11:50:00,147.87,148.19,147.78,147.96,19181.0,123.1089,123.3754,123.034,123.1839,19181.0
2020-04-30 12:00:00,147.94,148.36,147.88,147.99,39588.0,123.1672,123.5169,123.1173,123.2088,39588.0
2020-04-30 12:10:00,148.03,148.17,147.74,147.79,19798.0,123.2421,123.3587,123.0007,123.0423,19798.0
2020-04-30 12:20:00,147.85,147.9,147.52,147.66,11199.0,123.0923,123.1339,122.8175,122.9341,11199.0
2020-04-30 12:30:00,147.61,147.89,147.46,147.85,7891.0,122.8925,123.1256,122.7676,123.0923,7891.0
2020-04-30 12:40:00,148.0,148.37,147.91,148.36,14736.0,123.2172,123.5252,123.1422,123.5169,14736.0
2020-04-30 12:50:00,148.3,148.81,148.2,148.73,10254.0,123.4669,123.8915,123.3837,123.8249,10254.0
2020-04-30 13:00:00,148.67,148.67,148.3,148.55,8118.0,123.775,123.775,123.4669,123.6751,8118.0
2020-04-30 13:10:00,148.55,149.04,148.55,148.81,7971.0,123.6751,124.083,123.6751,123.8915,7971.0
2020-04-30 13:20:00,148.87,148.97,148.77,148.77,8694.0,123.9415,124.0247,123.8582,123.8582,8694.0
2020-04-30 13:30:00,148.77,148.77,148.24,148.31,9710.0,123.8582,123.8582,123.417,123.4753,9710.0
2020-04-30 13:40:00,148.25,148.25,148.01,148.13,11645.0,123.4253,123.4253,123.2255,123.3254,11645.0
2020-04-30 13:50:00,148.19,148.32,148.04,148.28,8135.0,123.3754,123.4836,123.2505,123.4503,8135.0
2020-04-30 14:00:00,148.22,148.23,147.89,148.09,13090.0,123.4003,123.4087,123.1256,123.2921,13090.0
2020-04-30 14:10:00,148.07,148.16,147.98,148.01,8678.0,123.2755,123.3504,123.2005,123.2255,8678.0
2020-04-30 14:20:00,147.94,148.16,147.27,147.45,18278.0,123.1672,123.3504,122.6094,122.7593,18278.0
2020-04-30 14:30:00,147.44,147.65,147.36,147.47,17993.0,122.7509,122.9258,122.6843,122.7759,17993.0
2020-04-30 14:40:00,147.47,147.53,146.9,147.03,24122.0,122.7759,122.8259,122.3014,122.4096,24122.0
2020-04-30 14:50:00,147.03,147.31,146.87,147.31,23304.0,122.4096,122.6427,122.2764,122.6427,23304.0
2020-04-30 15:00:00,147.34,147.52,147.14,147.4,16965.0,122.6677,122.8175,122.5012,122.7176,16965.0
2020-04-30 15:10:00,147.41,147.85,147.24,147.66,16043.0,122.726,123.0923,122.5844,122.9341,16043.0
2020-04-30 15:20:00,147.66,147.76,147.41,147.72,28171.0,122.9341,123.0174,122.726,122.9841,28171.0
2020-04-30 15:30:00,147.71,147.82,147.27,147.7,51099.0,122.9757,123.0673,122.6094,122.9674,51099.0
2020-04-30 15:40:00,147.69,147.84,147.58,147.61,68306.0,122.9591,123.084,122.8675,122.8925,68306.0
2020-04-30 15:50:00,147.67,149.57,147.61,149.49,393139.0,122.9424,124.5243,122.8925,124.4577,393139.0
2020-05-01 09:30:00,146.47,147.77,146.26,146.71,30963.0,121.9434,123.0257,121.7685,122.1432,30963.0
2020-05-01 09:40:00,146.46,146.73,145.81,146.18,20348.0,121.935,122.1598,121.3939,121.7019,20348.0
2020-05-01 09:50:00,146.17,147.45,146.07,147.13,41647.0,121.6936,122.7593,121.6104,122.4929,41647.0
2020-05-01 10:00:00,147.39,148.51,147.1,148.5,12087.0,122.7093,123.6418,122.4679,123.6334,12087.0
2020-05-01 10:10:00,148.44,148.97,148.21,148.67,24189.0,123.5835,124.0247,123.392,123.775,24189.0
2020-05-01 10:20:00,148.67,148.91,148.37,148.69,14139.0,123.775,123.9748,123.5252,123.7916,14139.0
2020-05-01 10:30:00,148.75,149.21,148.51,149.18,12131.0,123.8416,124.2246,123.6418,124.1996,12131.0
2020-05-01 10:40:00,149.03,149.16,148.28,148.41,9318.0,124.0747,124.1829,123.4503,123.5585,9318.0
2020-05-01 10:50:00,148.34,148.66,148.09,148.29,17005.0,123.5002,123.7667,123.2921,123.4586,17005.0
2020-05-01 11:00:00,148.21,148.63,148.2,148.63,10759.0,123.392,123.7417,123.3837,123.7417,10759.0
2020-05-01 11:10:00,148.59,148.78,148.37,148.37,10032.0,123.7084,123.8666,123.5252,123.5252,10032.0
2020-05-01 11:20:00,148.37,148.55,148.11,148.2,10149.0,123.5252,123.6751,123.3088,123.3837,10149.0
2020-05-01 11:30:00,148.07,148.13,147.81,148.01,10970.0,123.2755,123.3254,123.059,123.2255,10970.0
2020-05-01 11:40:00,147.94,147.98,146.88,146.88,30087.0,123.1672,123.2005,122.2847,122.2847,30087.0
2020-05-01 11:50:00,146.95,147.15,146.68,147.11,18234.0,122.343,122.5095,122.1182,122.4762,18234.0
2020-05-01 12:00:00,147.05,147.14,146.65,146.98,15144.0,122.4263,122.5012,122.0932,122.368,15144.0
2020-05-01 12:10:00,147.06,147.26,146.71,146.81,15086.0,122.4346,122.6011,122.1432,122.2264,15086.0
2020-05-01 12:20:00,146.85,147.01,146.68,146.78,9334.0,122.2597,122.3929,122.1182,122.2015,9334.0
2020-05-01 12:30:00,146.77,147.05,146.56,147.05,7663.0,122.1931,122.4263,122.0183,122.4263,7663.0
2020-05-01 12:40:00,147.03,147.27,146.95,147.05,11644.0,122.4096,122.6094,122.343,122.4263,11644.0
2020-05-01 12:50:00,147.12,147.18,146.61,146.61,16586.0,122.4845,122.5345,122.0599,122.0599,16586.0
2020-05-01 13:00:00,146.57,146.84,146.47,146.67,11388.0,122.0266,122.2514,121.9434,122.1099,11388.0
2020-05-01 13:10:00,146.67,147.08,146.6,146.6,17122.0,122.1099,122.4512,122.0516,122.0516,17122.0
2020-05-01 13:20:00,146.57,146.6,146.22,146.41,16292.0,122.0266,122.0516,121.7352,121.8934,16292.0
2020-05-01 13:30:00,146.41,146.53,145.98,146.02,13131.0,121.8934,121.9933,121.5354,121.5687,13131.0
2020-05-01 13:40:00,146.01,146.13,145.84,146.09,18384.0,121.5604,121.6603,121.4189,121.627,18384.0
2020-05-01 13:50:00,146.06,146.28,145.99,146.09,10764.0,121.602,121.7852,121.5437,121.627,10764.0
2020-05-01 14:00:00,146.0,146.4,145.82,146.31,14440.0,121.5521,121.8851,121.4022,121.8102,14440.0
2020-05-01 14:10:00,146.32,146.35,145.83,145.96,11181.0,121.8185,121.8435,121.4105,121.5188,11181.0
2020-05-01 14:20:00,146.03,146.25,145.91,146.05,13380.0,121.5771,121.7602,121.4771,121.5937,13380.0
2020-05-01 14:30:00,146.02,146.09,145.86,146.08,8035.0,121.5687,121.627,121.4355,121.6187,8035.0
2020-05-01 14:40:00,146.08,146.26,146.07,146.12,25658.0,121.6187,121.7685,121.6104,121.652,25658.0
2020-05-01 14:50:00,146.11,146.34,146.02,146.34,16325.0,121.6437,121.8351,121.5687,121.8351,16325.0
2020-05-01 15:00:00,146.29,146.34,145.89,145.9,24402.0,121.7935,121.8351,121.4605,121.4688,24402.0
2020-05-01 15:10:00,145.89,146.73,145.89,146.69,17629.0,121.4605,122.1598,121.4605,122.1265,17629.0
2020-05-01 15:20:00,146.79,146.85,146.52,146.62,69310.0,122.2098,122.2597,121.985,122.0683,69310.0
2020-05-01 15:30:00,146.68,146.69,146.16,146.54,21106.0,122.1182,122.1265,121.6853,122.0017,21106.0
2020-05-01 15:40:00,146.65,146.69,146.18,146.66,30530.0,122.0932,122.1265,121.7019,122.1016,30530.0
2020-05-01 15:50:00,146.61,146.61,145.5,145.92,113246.0,122.0599,122.0599,121.1358,121.4855,113246.0
2020-05-04 09:30:00,146.44,147.12,145.21,145.64,37264.0,121.9184,122.4845,120.8944,121.2524,37264.0
2020-05-04 09:40:00,145.52,145.68,144.87,144.94,15926.0,121.1525,121.2857,120.6113,120.6696,15926.0
2020-05-04 09:50:00,144.86,144.86,144.27,144.57,22075.0,120.603,120.603,120.1118,120.3615,22075.0
2020-05-04 10:00:00,144.79,144.8,143.61,143.75,23576.0,120.5447,120.553,119.5623,119.6788,23576.0
2020-05-04 10:10:00,143.82,144.28,143.19,143.97,22873.0,119.7371,120.1201,119.2126,119.862,22873.0
2020-05-04 10:20:00,143.95,144.73,143.95,144.66,13724.0,119.8454,120.4947,119.8454,120.4365,13724.0
2020-05-04 10:30:00,144.64,144.8,144.46,144.72,29898.0,120.4198,120.553,120.27,120.4864,29898.0
2020-05-04 10:40:00,144.69,144.83,144.51,144.7,19428.0,120.4614,120.578,120.3116,120.4698,19428.0
2020-05-04 10:50:00,144.68,144.77,144.19,144.28,15861.0,120.4531,120.528,120.0452,120.1201,15861.0
2020-05-04 11:00:00,144.29,145.1,143.87,145.0,61252.0,120.1284,120.8028,119.7787,120.7195,61252.0
2020-05-04 11:10:00,145.08,145.61,144.92,145.58,15550.0,120.7861,121.2274,120.6529,121.2024,15550.0
2020-05-04 11:20:00,145.57,145.83,145.31,145.33,8712.0,121.1941,121.4105,120.9776,120.9943,8712.0
2020-05-04 11:30:00,145.31,145.9,145.15,145.74,65174.0,120.9776,121.4688,120.8444,121.3356,65174.0
2020-05-04 11:40:00,145.76,145.82,145.37,145.69,10471.0,121.3523,121.4022,121.0276,121.294,10471.0
2020-05-04 11:50:00,145.67,145.98,145.62,145.66,10683.0,121.2773,121.5354,121.2357,121.269,10683.0
2020-05-04 12:00:00,145.74,145.81,145.56,145.56,7000.0,121.3356,121.3939,121.1858,121.1858,7000.0
2020-05-04 12:10:00,145.56,145.73,145.5,145.68,15229.0,121.1858,121.3273,121.1358,121.2857,15229.0
2020-05-04 12:20:00,145.7,145.71,145.46,145.47,14724.0,121.3023,121.3106,121.1025,121.1108,14724.0
2020-05-04 12:30:00,145.49,145.6,145.42,145.46,11427.0,121.1275,121.2191,121.0692,121.1025,11427.0
2020-05-04 12:40:00,145.49,145.6,145.42,145.55,36240.0,121.1275,121.2191,121.0692,121.1774,36240.0
2020-05-04 12:50:00,145.56,145.59,145.36,145.45,11648.0,121.1858,121.2107,121.0192,121.0942,11648.0
2020-05-04 13:00:00,145.5,145.58,145.26,145.44,7980.0,121.1358,121.2024,120.936,121.0858,7980.0
2020-05-04 13:10:00,145.38,145.47,145.11,145.2,10920.0,121.0359,121.1108,120.8111,120.886,10920.0
2020-05-04 13:20:00,145.29,145.55,145.29,145.37,8993.0,120.961,121.1774,120.961,121.0276,8993.0
2020-05-04 13:30:00,145.39,145.52,145.34,145.52,11590.0,121.0442,121.1525,121.0026,121.1525,11590.0
2020-05-04 13:40:00,145.51,145.57,145.43,145.47,7927.0,121.1441,121.1941,121.0775,121.1108,7927.0
2020-05-04 13:50:00,145.51,145.79,145.51,145.6,14239.0,121.1441,121.3772,121.1441,121.2191,14239.0
2020-05-04 14:00:00,145.61,145.79,145.61,145.79,15866.0,121.2274,121.3772,121.2274,121.3772,15866.0
2020-05-04 14:10:00,145.79,145.9,145.7,145.84,12934.0,121.3772,121.4688,121.3023,121.4189,12934.0
2020-05-04 14:20:00,145.82,145.93,145.73,145.77,11227.0,121.4022,121.4938,121.3273,121.3606,11227.0
2020-05-04 14:30:00,145.8,145.9,145.56,145.58,10086.0,121.3856,121.4688,121.1858,121.2024,10086.0
2020-05-04 14:40:00,145.56,145.73,145.49,145.71,16238.0,121.1858,121.3273,121.1275,121.3106,16238.0
2020-05-04 14:50:00,145.71,145.94,145.69,145.87,35448.0,121.3106,121.5021,121.294,121.4438,35448.0
2020-05-04 15:00:00,145.85,146.21,145.77,146.21,15522.0,121.4272,121.7269,121.3606,121.7269,15522.0
2020-05-04 15:10:00,146.19,146.48,146.18,146.29,15121.0,121.7103,121.9517,121.7019,121.7935,15121.0
2020-05-04 15:20:00,146.3,146.3,145.82,145.83,23876.0,121.8018,121.8018,121.4022,121.4105,23876.0
2020-05-04 15:30:00,145.82,145.88,145.43,145.56,61159.0,121.4022,121.4522,121.0775,121.1858,61159.0
2020-05-04 15:40:00,145.65,145.7,145.33,145.4,44206.0,121.2607,121.3023,120.9943,121.0525,44206.0
2020-05-04 15:50:00,145.6,145.89,145.38,145.68,139691.0,121.2191,121.4605,121.0359,121.2857,139691.0
2020-05-05 09:30:00,145.7,146.32,145.15,145.15,35178.0,121.3023,121.8185,120.8444,120.8444,35178.0
2020-05-05 09:40:00,145.35,145.44,144.49,145.0,17283.0,121.0109,121.0858,120.2949,120.7195,17283.0
2020-05-05 09:50:00,145.15,145.36,145.07,145.14,16084.0,120.8444,121.0192,120.7778,120.8361,16084.0
2020-05-05 10:00:00,145.13,145.37,144.94,145.15,14601.0,120.8278,121.0276,120.6696,120.8444,14601.0
2020-05-05 10:10:00,145.18,145.54,145.12,145.5,19677.0,120.8694,121.1691,120.8194,121.1358,19677.0
2020-05-05 10:20:00,145.47,146.47,145.47,146.33,19146.0,121.1108,121.9434,121.1108,121.8268,19146.0
2020-05-05 10:30:00,146.31,147.23,146.24,147.14,12313.0,121.8102,122.5761,121.7519,122.5012,12313.0
2020-05-05 10:40:00,147.12,147.75,147.02,147.34,12238.0,122.4845,123.009,122.4013,122.6677,12238.0
2020-05-05 10:50:00,147.34,147.7,147.26,147.58,14767.0,122.6677,122.9674,122.6011,122.8675,14767.0
2020-05-05 11:00:00,147.47,147.82,147.33,147.33,16448.0,122.7759,123.0673,122.6594,122.6594,16448.0
2020-05-05 11:10:00,147.32,147.41,147.08,147.28,10645.0,122.651,122.726,122.4512,122.6177,10645.0
2020-05-05 11:20:00,147.22,147.84,147.19,147.75,7964.0,122.5678,123.084,122.5428,123.009,7964.0
2020-05-05 11:30:00,147.75,148.02,147.62,147.69,12615.0,123.009,123.2338,122.9008,122.9591,12615.0
2020-05-05 11:40:00,147.62,147.68,147.3,147.41,8468.0,122.9008,122.9508,122.6344,122.726,8468.0
2020-05-05 11:50:00,147.38,147.63,147.38,147.45,6988.0,122.701,122.9091,122.701,122.7593,6988.0
2020-05-05 12:00:00,147.46,147.72,147.42,147.45,10756.0,122.7676,122.9841,122.7343,122.7593,10756.0
2020-05-05 12:10:00,147.44,147.5,147.26,147.36,7313.0,122.7509,122.8009,122.6011,122.6843,7313.0
2020-05-05 12:20:00,147.4,147.52,147.19,147.52,14724.0,122.7176,122.8175,122.5428,122.8175,14724.0
2020-05-05 12:30:00,147.51,147.62,147.27,147.3,12025.0,122.8092,122.9008,122.6094,122.6344,12025.0
2020-05-05 12:40:00,147.3,147.3,146.86,146.86,12194.0,122.6344,122.6344,122.2681,122.2681,12194.0
2020-05-05 12:50:00,146.9,147.21,146.88,147.11,11154.0,122.3014,122.5595,122.2847,122.4762,11154.0
2020-05-05 13:00:00,147.1,147.16,146.76,146.76,6700.0,122.4679,122.5178,122.1848,122.1848,6700.0
2020-05-05 13:10:00,146.78,147.08,146.78,146.91,7627.0,122.2015,122.4512,122.2015,122.3097,7627.0
2020-05-05 13:20:00,146.86,146.9,146.7,146.75,7986.0,122.2681,122.3014,122.1349,122.1765,7986.0
2020-05-05 13:30:00,146.69,146.74,146.53,146.68,9536.0,122.1265,122.1682,121.9933,122.1182,9536.0
2020-05-05 13:40:00,146.65,147.01,146.65,146.99,11757.0,122.0932,122.3929,122.0932,122.3763,11757.0
2020-05-05 13:50:00,146.99,147.21,146.97,147.14,8095.0,122.3763,122.5595,122.3596,122.5012,8095.0
2020-05-05 14:00:00,147.18,147.56,147.18,147.56,8683.0,122.5345,122.8509,122.5345,122.8509,8683.0
2020-05-05 14:10:00,147.53,147.61,147.33,147.59,6701.0,122.8259,122.8925,122.6594,122.8758,6701.0
2020-05-05 14:20:00,147.63,147.69,147.41,147.51,11693.0,122.9091,122.9591,122.726,122.8092,11693.0
2020-05-05 14:30:00,147.52,147.58,146.97,146.99,29681.0,122.8175,122.8675,122.3596,122.3763,29681.0
2020-05-05 14:40:00,147.05,147.6,146.95,147.59,25723.0,122.4263,122.8842,122.343,122.8758,25723.0
2020-05-05 14:50:00,147.57,148.45,147.54,148.45,7952.0,122.8592,123.5918,122.8342,123.5918,7952.0
2020-05-05 15:00:00,148.48,148.86,148.34,148.86,10811.0,123.6168,123.9332,123.5002,123.9332,10811.0
2020-05-05 15:10:00,148.88,149.11,148.44,148.83,19165.0,123.9498,124.1413,123.5835,123.9082,19165.0
2020-05-05 15:20:00,148.8,148.99,148.23,148.4,25430.0,123.8832,124.0414,123.4087,123.5502,25430.0
2020-05-05 15:30:00,148.39,148.54,148.01,148.28,26019.0,123.5419,123.6667,123.2255,123.4503,26019.0
2020-05-05 15:40:00,148.35,148.55,148.06,148.22,36374.0,123.5086,123.6751,123.2671,123.4003,36374.0
2020-05-05 15:50:00,148.28,148.67,147.74,147.88,62688.0,123.4503,123.775,123.0007,123.1173,62688.0
2020-05-06 09:30:00,149.19,151.0,148.62,148.99,36487.0,124.2079,125.7148,123.7334,124.0414,36487.0
2020-05-06 09:40:00,149.0,149.06,148.0,148.81,56853.0,124.0497,124.0997,123.2172,123.8915,56853.0
2020-05-06 09:50:00,148.81,149.4,148.44,149.31,19897.0,123.8915,124.3827,123.5835,124.3078,19897.0
2020-05-06 10:00:00,149.17,149.54,148.92,149.15,15106.0,124.1913,124.4993,123.9831,124.1746,15106.0
2020-05-06 10:10:00,149.28,149.87,149.08,149.75,19942.0,124.2828,124.774,124.1163,124.6741,19942.0
2020-05-06 10:20:00,149.88,150.11,149.24,149.25,15004.0,124.7824,124.9738,124.2495,124.2579,15004.0
2020-05-06 10:30:00,149.21,149.31,148.93,149.24,11608.0,124.2246,124.3078,123.9914,124.2495,11608.0
2020-05-06 10:40:00,149.2,150.43,149.19,150.19,17306.0,124.2162,125.2403,124.2079,125.0405,17306.0
2020-05-06 10:50:00,150.14,150.36,149.66,149.84,36928.0,124.9988,125.182,124.5992,124.7491,36928.0
2020-05-06 11:00:00,149.85,149.85,149.42,149.47,12529.0,124.7574,124.7574,124.3994,124.441,12529.0
2020-05-06 11:10:00,149.47,149.65,149.24,149.3,11027.0,124.441,124.5909,124.2495,124.2995,11027.0
2020-05-06 11:20:00,149.24,149.38,149.05,149.16,12345.0,124.2495,124.3661,124.0913,124.1829,12345.0
2020-05-06 11:30:00,149.11,149.66,149.02,149.53,13851.0,124.1413,124.5992,124.0664,124.491,13851.0
2020-05-06 11:40:00,149.56,149.69,149.44,149.44,10129.0,124.5159,124.6242,124.416,124.416,10129.0
2020-05-06 11:50:00,149.39,149.6,149.01,149.43,8351.0,124.3744,124.5492,124.058,124.4077,8351.0
2020-05-06 12:00:00,149.39,149.75,149.23,149.32,9241.0,124.3744,124.6741,124.2412,124.3161,9241.0
2020-05-06 12:10:00,149.33,149.55,149.26,149.39,6006.0,124.3245,124.5076,124.2662,124.3744,6006.0
2020-05-06 12:20:00,149.3,149.8,149.3,149.69,6104.0,124.2995,124.7158,124.2995,124.6242,6104.0
2020-05-06 12:30:00,149.79,150.05,149.76,149.94,4731.0,124.7074,124.9239,124.6825,124.8323,4731.0
2020-05-06 12:40:00,149.82,150.14,149.7,150.14,8150.0,124.7324,124.9988,124.6325,124.9988,8150.0
2020-05-06 12:50:00,150.14,150.65,150.14,150.62,8671.0,124.9988,125.4234,124.9988,125.3984,8671.0
2020-05-06 13:00:00,150.63,150.74,150.42,150.5,19157.0,125.4068,125.4984,125.2319,125.2985,19157.0
2020-05-06 13:10:00,150.54,150.99,150.46,150.99,10647.0,125.3318,125.7065,125.2652,125.7065,10647.0
2020-05-06 13:20:00,151.0,151.28,150.87,151.28,15165.0,125.7148,125.9479,125.6066,125.9479,15165.0
2020-05-06 13:30:00,151.32,151.32,150.76,150.93,10942.0,125.9812,125.9812,125.515,125.6565,10942.0
2020-05-06 13:40:00,150.93,151.16,150.9,151.0,9935.0,125.6565,125.848,125.6316,125.7148,9935.0
2020-05-06 13:50:00,151.0,151.34,150.98,151.19,10962.0,125.7148,125.9979,125.6982,125.873,10962.0
2020-05-06 14:00:00,151.13,151.2,150.92,151.04,9798.0,125.823,125.8813,125.6482,125.7481,9798.0
2020-05-06 14:10:00,151.02,151.16,150.7,151.15,11454.0,125.7315,125.848,125.4651,125.8397,11454.0
2020-05-06 14:20:00,151.08,151.39,151.06,151.1,17586.0,125.7814,126.0395,125.7648,125.7981,17586.0
2020-05-06 14:30:00,151.03,151.5,150.89,151.39,21671.0,125.7398,126.1311,125.6232,126.0395,21671.0
2020-05-06 14:40:00,151.38,151.38,151.08,151.34,17496.0,126.0312,126.0312,125.7814,125.9979,17496.0
2020-05-06 14:50:00,151.25,151.39,151.02,151.07,12940.0,125.923,126.0395,125.7315,125.7731,12940.0
2020-05-06 15:00:00,151.08,151.72,151.05,151.57,16237.0,125.7814,126.3143,125.7564,126.1894,16237.0
2020-05-06 15:10:00,151.56,151.57,151.32,151.5,21676.0,126.181,126.1894,125.9812,126.1311,21676.0
2020-05-06 15:20:00,151.47,151.54,151.05,151.13,13628.0,126.1061,126.1644,125.7564,125.823,13628.0
2020-05-06 15:30:00,151.1,151.11,150.5,150.85,24165.0,125.7981,125.8064,125.2985,125.5899,24165.0
2020-05-06 15:40:00,150.8,151.02,150.46,150.47,39206.0,125.5483,125.7315,125.2652,125.2736,39206.0
2020-05-06 15:50:00,150.46,150.69,149.63,149.7,77256.0,125.2652,125.4567,124.5742,124.6325,77256.0
2020-05-07 09:30:00,150.29,151.0,148.2,148.37,49576.0,125.1237,125.7148,123.3837,123.5252,49576.0
2020-05-07 09:40:00,148.41,148.41,147.3,147.92,14457.0,123.5585,123.5585,122.6344,123.1506,14457.0
2020-05-07 09:50:00,147.98,148.78,147.98,148.25,19255.0,123.2005,123.8666,123.2005,123.4253,19255.0
2020-05-07 10:00:00,148.31,148.39,147.64,147.64,15941.0,123.4753,123.5419,122.9175,122.9175,15941.0
2020-05-07 10:10:00,147.6,147.83,147.59,147.74,30716.0,122.8842,123.0756,122.8758,123.0007,30716.0
2020-05-07 10:20:00,147.8,147.99,147.6,147.99,18046.0,123.0507,123.2088,122.8842,123.2088,18046.0
2020-05-07 10:30:00,148.08,148.53,148.02,148.12,16469.0,123.2838,123.6584,123.2338,123.3171,16469.0
2020-05-07 10:40:00,148.11,148.49,147.42,147.47,49704.0,123.3088,123.6251,122.7343,122.7759,49704.0
2020-05-07 10:50:00,147.48,147.61,147.22,147.38,22099.0,122.7842,122.8925,122.5678,122.701,22099.0
2020-05-07 11:00:00,147.4,147.64,147.2,147.32,19494.0,122.7176,122.9175,122.5511,122.651,19494.0
2020-05-07 11:10:00,147.39,147.59,147.31,147.52,21338.0,122.7093,122.8758,122.6427,122.8175,21338.0
2020-05-07 11:20:00,147.49,148.21,147.36,148.21,13578.0,122.7926,123.392,122.6843,123.392,13578.0
2020-05-07 11:30:00,148.15,148.36,148.03,148.03,14756.0,123.3421,123.5169,123.2421,123.2421,14756.0
2020-05-07 11:40:00,148.1,149.02,148.1,149.01,15013.0,123.3004,124.0664,123.3004,124.058,15013.0
2020-05-07 11:50:00,149.03,149.06,148.66,148.89,10751.0,124.0747,124.0997,123.7667,123.9581,10751.0
2020-05-07 12:00:00,148.93,148.95,148.43,148.44,17789.0,123.9914,124.0081,123.5752,123.5835,17789.0
2020-05-07 12:10:00,148.41,148.73,148.41,148.72,11174.0,123.5585,123.8249,123.5585,123.8166,11174.0
2020-05-07 12:20:00,148.72,148.72,148.46,148.48,16842.0,123.8166,123.8166,123.6001,123.6168,16842.0
2020-05-07 12:30:00,148.48,148.58,148.33,148.5,14725.0,123.6168,123.7001,123.4919,123.6334,14725.0
2020-05-07 12:40:00,148.55,149.16,148.55,149.16,18500.0,123.6751,124.1829,123.6751,124.1829,18500.0
2020-05-07 12:50:00,149.21,149.63,149.09,149.27,24686.0,124.2246,124.5742,124.1247,124.2745,24686.0
2020-05-07 13:00:00,149.29,149.43,148.92,148.92,10400.0,124.2912,124.4077,123.9831,123.9831,10400.0
2020-05-07 13:10:00,148.97,149.02,148.75,148.82,8594.0,124.0247,124.0664,123.8416,123.8999,8594.0
2020-05-07 13:20:00,148.8,148.97,148.66,148.71,7965.0,123.8832,124.0247,123.7667,123.8083,7965.0
2020-05-07 13:30:00,148.71,148.93,148.63,148.8,8631.0,123.8083,123.9914,123.7417,123.8832,8631.0
2020-05-07 13:40:00,148.84,148.89,148.76,148.79,10690.0,123.9165,123.9581,123.8499,123.8749,10690.0
2020-05-07 13:50:00,148.76,148.87,148.63,148.66,13139.0,123.8499,123.9415,123.7417,123.7667,13139.0
2020-05-07 14:00:00,148.57,149.04,148.57,148.71,21207.0,123.6917,124.083,123.6917,123.8083,21207.0
2020-05-07 14:10:00,148.68,148.68,148.35,148.47,12053.0,123.7833,123.7833,123.5086,123.6085,12053.0
2020-05-07 14:20:00,148.5,148.56,148.27,148.53,20046.0,123.6334,123.6834,123.442,123.6584,20046.0
2020-05-07 14:30:00,148.55,148.87,148.5,148.72,23080.0,123.6751,123.9415,123.6334,123.8166,23080.0
2020-05-07 14:40:00,148.73,148.91,148.25,148.27,32950.0,123.8249,123.9748,123.4253,123.442,32950.0
2020-05-07 14:50:00,148.28,148.64,148.2,148.43,27849.0,123.4503,123.75,123.3837,123.5752,27849.0
2020-05-07 15:00:00,148.41,149.16,148.27,149.16,19775.0,123.5585,124.1829,123.442,124.1829,19775.0
2020-05-07 15:10:00,149.15,149.48,148.78,149.08,24294.0,124.1746,124.4493,123.8666,124.1163,24294.0
2020-05-07 15:20:00,149.09,149.21,148.92,149.09,23427.0,124.1247,124.2246,123.9831,124.1247,23427.0
2020-05-07 15:30:00,149.09,149.16,148.78,148.96,25707.0,124.1247,124.1829,123.8666,124.0164,25707.0
2020-05-07 15:40:00,148.96,149.12,148.75,148.96,39349.0,124.0164,124.1496,123.8416,124.0164,39349.0
2020-05-07 15:50:00,148.91,149.33,148.52,148.83,105811.0,123.9748,124.3245,123.6501,123.9082,105811.0
2020-05-08 09:30:00,153.0,153.18,143.0,143.88,147121.0,127.3799,127.5298,119.0544,119.7871,147121.0
2020-05-08 09:40:00,144.0,145.74,143.88,144.42,93650.0,119.887,121.3356,119.7871,120.2366,93650.0
2020-05-08 09:50:00,144.41,145.86,144.22,145.52,57873.0,120.2283,121.4355,120.0701,121.1525,57873.0
2020-05-08 10:00:00,145.71,146.14,145.0,145.18,52883.0,121.3106,121.6686,120.7195,120.8694,52883.0
2020-05-08 10:10:00,145.14,145.87,144.35,145.87,90787.0,120.8361,121.4438,120.1784,121.4438,90787.0
2020-05-08 10:20:00,145.93,147.03,145.42,146.09,56284.0,121.4938,122.4096,121.0692,121.627,56284.0
2020-05-08 10:30:00,146.15,146.15,145.0,145.36,42950.0,121.677,121.677,120.7195,121.0192,42950.0
2020-05-08 10:40:00,145.42,146.86,145.11,146.75,36972.0,121.0692,122.2681,120.8111,122.1765,36972.0
2020-05-08 10:50:00,146.84,147.21,145.2,145.42,26788.0,122.2514,122.5595,120.886,121.0692,26788.0
2020-05-08 11:00:00,145.38,145.46,144.7,144.87,24266.0,121.0359,121.1025,120.4698,120.6113,24266.0
2020-05-08 11:10:00,144.89,145.78,144.87,145.35,24028.0,120.6279,121.3689,120.6113,121.0109,24028.0
2020-05-08 11:20:00,145.29,145.29,144.83,145.04,20650.0,120.961,120.961,120.578,120.7528,20650.0
2020-05-08 11:30:00,145.01,145.6,144.91,145.6,19970.0,120.7279,121.2191,120.6446,121.2191,19970.0
2020-05-08 11:40:00,145.52,146.43,145.49,146.38,16202.0,121.1525,121.9101,121.1275,121.8684,16202.0
2020-05-08 11:50:00,146.4,146.98,146.31,146.57,14697.0,121.8851,122.368,121.8102,122.0266,14697.0
2020-05-08 12:00:00,146.66,146.78,146.08,146.17,17351.0,122.1016,122.2015,121.6187,121.6936,17351.0
2020-05-08 12:10:00,146.14,146.2,145.62,145.66,11864.0,121.6686,121.7186,121.2357,121.269,11864.0
2020-05-08 12:20:00,145.66,146.04,145.64,145.72,14181.0,121.269,121.5854,121.2524,121.319,14181.0
2020-05-08 12:30:00,145.78,145.79,145.14,145.4,13870.0,121.3689,121.3772,120.8361,121.0525,13870.0
2020-05-08 12:40:00,145.38,145.59,145.21,145.5,23667.0,121.0359,121.2107,120.8944,121.1358,23667.0
2020-05-08 12:50:00,145.47,146.01,145.39,145.64,30861.0,121.1108,121.5604,121.0442,121.2524,30861.0
2020-05-08 13:00:00,145.6,145.6,144.59,145.0,28301.0,121.2191,121.2191,120.3782,120.7195,28301.0
2020-05-08 13:10:00,145.01,145.5,145.01,145.46,22842.0,120.7279,121.1358,120.7279,121.1025,22842.0
2020-05-08 13:20:00,145.34,145.37,145.0,145.13,20751.0,121.0026,121.0276,120.7195,120.8278,20751.0
2020-05-08 13:30:00,145.16,145.32,144.71,145.22,15392.0,120.8527,120.9859,120.4781,120.9027,15392.0
2020-05-08 13:40:00,145.22,145.45,144.98,144.99,16857.0,120.9027,121.0942,120.7029,120.7112,16857.0
2020-05-08 13:50:00,145.0,145.18,144.81,144.96,23860.0,120.7195,120.8694,120.5613,120.6862,23860.0
2020-05-08 14:00:00,145.02,145.02,144.8,144.9,18976.0,120.7362,120.7362,120.553,120.6363,18976.0
2020-05-08 14:10:00,144.93,145.26,144.83,145.11,15890.0,120.6612,120.936,120.578,120.8111,15890.0
2020-05-08 14:20:00,145.13,145.5,145.12,145.5,16113.0,120.8278,121.1358,120.8194,121.1358,16113.0
2020-05-08 14:30:00,145.56,145.97,145.19,145.25,36897.0,121.1858,121.5271,120.8777,120.9277,36897.0
2020-05-08 14:40:00,145.27,145.28,144.97,144.97,16762.0,120.9443,120.9526,120.6946,120.6946,16762.0
2020-05-08 14:50:00,144.97,145.02,144.54,144.74,41885.0,120.6946,120.7362,120.3366,120.5031,41885.0
2020-05-08 15:00:00,144.71,145.02,144.61,144.93,51243.0,120.4781,120.7362,120.3948,120.6612,51243.0
2020-05-08 15:10:00,144.9,144.96,144.5,144.72,40157.0,120.6363,120.6862,120.3033,120.4864,40157.0
2020-05-08 15:20:00,144.74,145.3,144.71,144.88,25939.0,120.5031,120.9693,120.4781,120.6196,25939.0
2020-05-08 15:30:00,144.93,145.19,144.84,145.0,25990.0,120.6612,120.8777,120.5863,120.7195,25990.0
2020-05-08 15:40:00,144.98,145.19,144.85,145.01,42064.0,120.7029,120.8777,120.5946,120.7279,42064.0
2020-05-08 15:50:00,145.0,145.46,144.9,145.21,88592.0,120.7195,121.1025,120.6363,120.8944,88592.0
2020-05-11 09:30:00,143.63,144.56,143.34,144.31,94961.0,119.5789,120.3532,119.3375,120.1451,94961.0
2020-05-11 09:40:00,144.41,145.11,144.15,144.22,111782.0,120.2283,120.8111,120.0119,120.0701,111782.0
2020-05-11 09:50:00,144.23,144.85,143.53,144.81,65505.0,120.0785,120.5946,119.4957,120.5613,65505.0
2020-05-11 10:00:00,144.8,145.01,144.04,144.34,48667.0,120.553,120.7279,119.9203,120.17,48667.0
2020-05-11 10:10:00,144.34,145.24,144.28,144.54,80862.0,120.17,120.9193,120.1201,120.3366,80862.0
2020-05-11 10:20:00,144.58,145.37,144.54,145.19,25621.0,120.3699,121.0276,120.3366,120.8777,25621.0
2020-05-11 10:30:00,145.27,145.31,144.65,144.74,19870.0,120.9443,120.9776,120.4281,120.5031,19870.0
2020-05-11 10:40:00,144.71,144.94,144.65,144.65,18590.0,120.4781,120.6696,120.4281,120.4281,18590.0
2020-05-11 10:50:00,144.68,145.68,144.67,145.13,18560.0,120.4531,121.2857,120.4448,120.8278,18560.0
2020-05-11 11:00:00,145.1,145.48,145.01,145.2,18685.0,120.8028,121.1192,120.7279,120.886,18685.0
2020-05-11 11:10:00,145.2,145.22,144.7,145.02,15549.0,120.886,120.9027,120.4698,120.7362,15549.0
2020-05-11 11:20:00,145.04,145.41,144.97,145.22,17071.0,120.7528,121.0609,120.6946,120.9027,17071.0
2020-05-11 11:30:00,145.14,145.32,144.94,144.98,17532.0,120.8361,120.9859,120.6696,120.7029,17532.0
2020-05-11 11:40:00,145.0,145.0,144.42,144.5,16308.0,120.7195,120.7195,120.2366,120.3033,16308.0
2020-05-11 11:50:00,144.49,144.61,144.06,144.08,22769.0,120.2949,120.3948,119.9369,119.9536,22769.0
2020-05-11 12:00:00,144.09,144.22,143.76,144.07,26138.0,119.9619,120.0701,119.6872,119.9453,26138.0
2020-05-11 12:10:00,144.09,144.28,143.95,144.27,12126.0,119.9619,120.1201,119.8454,120.1118,12126.0
2020-05-11 12:20:00,144.28,145.23,144.28,144.71,17631.0,120.1201,120.911,120.1201,120.4781,17631.0
2020-05-11 12:30:00,144.83,145.48,144.82,145.3,18856.0,120.578,121.1192,120.5697,120.9693,18856.0
2020-05-11 12:40:00,145.25,145.29,144.87,144.91,15261.0,120.9277,120.961,120.6113,120.6446,15261.0
2020-05-11 12:50:00,144.89,145.19,144.76,145.17,14100.0,120.6279,120.8777,120.5197,120.8611,14100.0
2020-05-11 13:00:00,145.19,145.4,145.06,145.16,28858.0,120.8777,121.0525,120.7695,120.8527,28858.0
2020-05-11 13:10:00,145.19,145.91,145.19,145.56,28055.0,120.8777,121.4771,120.8777,121.1858,28055.0
2020-05-11 13:20:00,145.54,146.1,145.5,146.1,27572.0,121.1691,121.6353,121.1358,121.6353,27572.0
2020-05-11 13:30:00,146.13,146.22,145.59,145.64,20563.0,121.6603,121.7352,121.2107,121.2524,20563.0
2020-05-11 13:40:00,145.54,145.68,145.12,145.14,18282.0,121.1691,121.2857,120.8194,120.8361,18282.0
2020-05-11 13:50:00,145.12,145.38,145.0,145.37,22520.0,120.8194,121.0359,120.7195,121.0276,22520.0
2020-05-11 14:00:00,145.42,145.82,145.1,145.69,47079.0,121.0692,121.4022,120.8028,121.294,47079.0
2020-05-11 14:10:00,145.67,145.92,145.36,145.62,35232.0,121.2773,121.4855,121.0192,121.2357,35232.0
2020-05-11 14:20:00,145.66,145.72,145.44,145.47,19096.0,121.269,121.319,121.0858,121.1108,19096.0
2020-05-11 14:30:00,145.33,145.55,145.22,145.51,17424.0,120.9943,121.1774,120.9027,121.1441,17424.0
2020-05-11 14:40:00,145.54,145.59,145.23,145.36,17315.0,121.1691,121.2107,120.911,121.0192,17315.0
2020-05-11 14:50:00,145.36,145.48,145.33,145.38,18956.0,121.0192,121.1192,120.9943,121.0359,18956.0
2020-05-11 15:00:00,145.36,145.7,145.36,145.62,77517.0,121.0192,121.3023,121.0192,121.2357,77517.0
2020-05-11 15:10:00,145.6,145.62,144.95,144.95,51280.0,121.2191,121.2357,120.6779,120.6779,51280.0
2020-05-11 15:20:00,144.95,145.05,144.61,144.65,44057.0,120.6779,120.7612,120.3948,120.4281,44057.0
2020-05-11 15:30:00,144.65,144.79,144.4,144.47,80020.0,120.4281,120.5447,120.22,120.2783,80020.0
2020-05-11 15:40:00,144.48,144.56,144.26,144.4,97765.0,120.2866,120.3532,120.1034,120.22,97765.0
2020-05-11 15:50:00,144.43,144.86,144.16,144.38,130061.0,120.245,120.603,120.0202,120.2033,130061.0
2020-05-12 09:30:00,143.82,144.2,139.25,140.68,127589.0,119.7371,120.0535,115.9324,117.1229,127589.0
2020-05-12 09:40:00,140.61,140.99,138.96,138.97,62642.0,117.0646,117.381,115.6909,115.6993,62642.0
2020-05-12 09:50:00,139.02,139.71,138.87,139.41,68168.0,115.7409,116.3153,115.616,116.0656,68168.0
2020-05-12 10:00:00,139.48,139.7,137.74,137.83,97726.0,116.1239,116.307,114.6752,114.7502,97726.0
2020-05-12 10:10:00,137.84,137.84,136.62,136.96,96157.0,114.7585,114.7585,113.7428,114.0258,96157.0
2020-05-12 10:20:00,136.97,137.12,136.55,136.55,58067.0,114.0342,114.159,113.6845,113.6845,58067.0
2020-05-12 10:30:00,136.58,136.71,136.32,136.38,107224.0,113.7095,113.8177,113.493,113.543,107224.0
2020-05-12 10:40:00,136.38,137.09,136.2,136.81,73321.0,113.543,114.1341,113.3931,113.901,73321.0
2020-05-12 10:50:00,136.82,137.92,136.73,137.09,107060.0,113.9093,114.8251,113.8344,114.1341,107060.0
2020-05-12 11:00:00,137.11,137.13,136.72,136.96,57883.0,114.1507,114.1674,113.826,114.0258,57883.0
2020-05-12 11:10:00,136.93,136.93,136.48,136.48,53652.0,114.0009,114.0009,113.6262,113.6262,53652.0
2020-05-12 11:20:00,136.5,136.63,136.03,136.03,64876.0,113.6429,113.7511,113.2516,113.2516,64876.0
2020-05-12 11:30:00,136.06,137.19,136.01,137.17,27714.0,113.2765,114.2173,113.2349,114.2007,27714.0
2020-05-12 11:40:00,137.22,137.22,136.89,137.06,29805.0,114.2423,114.2423,113.9676,114.1091,29805.0
2020-05-12 11:50:00,137.09,137.12,136.89,136.93,28866.0,114.1341,114.159,113.9676,114.0009,28866.0
2020-05-12 12:00:00,136.91,136.91,136.05,136.32,49730.0,113.9842,113.9842,113.2682,113.493,49730.0
2020-05-12 12:10:00,136.3,136.69,136.2,136.43,30268.0,113.4764,113.801,113.3931,113.5846,30268.0
2020-05-12 12:20:00,136.43,136.55,136.23,136.34,31767.0,113.5846,113.6845,113.4181,113.5097,31767.0
2020-05-12 12:30:00,136.34,137.0,136.34,136.9,24676.0,113.5097,114.0591,113.5097,113.9759,24676.0
2020-05-12 12:40:00,136.87,136.87,136.18,136.42,34033.0,113.9509,113.9509,113.3764,113.5763,34033.0
2020-05-12 12:50:00,136.38,137.04,136.31,136.84,27567.0,113.543,114.0924,113.4847,113.9259,27567.0
2020-05-12 13:00:00,136.88,137.0,136.03,136.11,20171.0,113.9592,114.0591,113.2516,113.3182,20171.0
2020-05-12 13:10:00,136.1,136.1,135.6,135.96,38931.0,113.3098,113.3098,112.8936,113.1933,38931.0
2020-05-12 13:20:00,135.89,136.15,135.8,135.97,24507.0,113.135,113.3515,113.0601,113.2016,24507.0
2020-05-12 13:30:00,136.0,136.04,135.1,135.81,36846.0,113.2266,113.2599,112.4773,113.0684,36846.0
2020-05-12 13:40:00,135.71,136.34,135.66,136.16,26065.0,112.9852,113.5097,112.9435,113.3598,26065.0
2020-05-12 13:50:00,136.16,137.09,136.16,136.95,40438.0,113.3598,114.1341,113.3598,114.0175,40438.0
2020-05-12 14:00:00,136.94,136.95,136.03,136.15,34786.0,114.0092,114.0175,113.2516,113.3515,34786.0
2020-05-12 14:10:00,136.16,136.34,135.86,135.86,51442.0,113.3598,113.5097,113.11,113.11,51442.0
2020-05-12 14:20:00,135.89,135.92,135.67,135.75,82390.0,113.135,113.16,112.9518,113.0185,82390.0
2020-05-12 14:30:00,135.78,135.78,134.93,134.96,68891.0,113.0434,113.0434,112.3358,112.3607,68891.0
2020-05-12 14:40:00,134.96,135.06,134.8,134.8,39755.0,112.3607,112.444,112.2275,112.2275,39755.0
2020-05-12 14:50:00,134.85,134.99,134.75,134.84,48614.0,112.2692,112.3857,112.1859,112.2608,48614.0
2020-05-12 15:00:00,134.81,134.88,134.37,134.51,39263.0,112.2359,112.2941,111.8695,111.9861,39263.0
2020-05-12 15:10:00,134.45,134.48,134.02,134.22,37476.0,111.9361,111.9611,111.5781,111.7447,37476.0
2020-05-12 15:20:00,134.24,134.28,133.97,134.06,70494.0,111.7613,111.7946,111.5365,111.6114,70494.0
2020-05-12 15:30:00,134.06,134.14,133.21,133.28,128537.0,111.6114,111.6781,110.9038,110.9621,128537.0
2020-05-12 15:40:00,133.33,133.33,132.55,132.75,131377.0,111.0037,111.0037,110.3543,110.5208,131377.0
2020-05-12 15:50:00,132.72,133.56,132.6,132.96,251472.0,110.4958,111.1952,110.3959,110.6956,251472.0
2020-05-13 09:30:00,132.7,134.86,132.5,134.44,110971.0,110.4792,112.2775,110.3127,111.9278,110971.0
2020-05-13 09:40:00,134.38,134.41,133.64,134.02,24854.0,111.8779,111.9028,111.2618,111.5781,24854.0
2020-05-13 09:50:00,133.86,134.72,133.79,134.72,39034.0,111.4449,112.1609,111.3867,112.1609,39034.0
2020-05-13 10:00:00,134.57,135.0,134.3,134.86,59345.0,112.036,112.394,111.8113,112.2775,59345.0
2020-05-13 10:10:00,134.86,135.21,134.74,135.14,33994.0,112.2775,112.5689,112.1776,112.5106,33994.0
2020-05-13 10:20:00,135.15,135.88,135.15,135.88,34919.0,112.5189,113.1267,112.5189,113.1267,34919.0
2020-05-13 10:30:00,135.96,136.83,135.91,136.0,34170.0,113.1933,113.9176,113.1517,113.2266,34170.0
2020-05-13 10:40:00,135.97,136.11,135.57,135.62,112652.0,113.2016,113.3182,112.8686,112.9102,112652.0
2020-05-13 10:50:00,135.6,136.09,134.51,134.68,49826.0,112.8936,113.3015,111.9861,112.1276,49826.0
2020-05-13 11:00:00,134.59,134.77,134.41,134.59,37560.0,112.0527,112.2026,111.9028,112.0527,37560.0
2020-05-13 11:10:00,134.55,135.57,134.36,135.31,37061.0,112.0194,112.8686,111.8612,112.6521,37061.0
2020-05-13 11:20:00,135.36,135.37,134.13,134.56,32266.0,112.6938,112.7021,111.6697,112.0277,32266.0
2020-05-13 11:30:00,134.61,135.18,134.44,134.65,21406.0,112.0693,112.5439,111.9278,112.1027,21406.0
2020-05-13 11:40:00,134.56,134.63,134.02,134.17,23484.0,112.0277,112.086,111.5781,111.703,23484.0
2020-05-13 11:50:00,134.16,134.49,133.8,134.47,26873.0,111.6947,111.9694,111.395,111.9528,26873.0
2020-05-13 12:00:00,134.5,134.6,133.95,134.0,21732.0,111.9778,112.061,111.5199,111.5615,21732.0
2020-05-13 12:10:00,134.05,134.09,133.41,133.53,22306.0,111.6031,111.6364,111.0703,111.1702,22306.0
2020-05-13 12:20:00,133.58,134.34,133.48,134.17,31241.0,111.2118,111.8446,111.1286,111.703,31241.0
2020-05-13 12:30:00,134.15,134.15,133.48,133.56,35928.0,111.6864,111.6864,111.1286,111.1952,35928.0
2020-05-13 12:40:00,133.48,134.37,133.47,134.24,17959.0,111.1286,111.8695,111.1202,111.7613,17959.0
2020-05-13 12:50:00,134.24,134.28,133.81,133.88,20738.0,111.7613,111.7946,111.4033,111.4616,20738.0
2020-05-13 13:00:00,133.89,133.94,133.25,133.29,16638.0,111.4699,111.5115,110.9371,110.9704,16638.0
2020-05-13 13:10:00,133.29,134.07,133.2,133.94,32784.0,110.9704,111.6198,110.8955,111.5115,32784.0
2020-05-13 13:20:00,133.88,133.95,133.45,133.63,22598.0,111.4616,111.5199,111.1036,111.2535,22598.0
2020-05-13 13:30:00,133.61,133.83,133.44,133.56,13873.0,111.2368,111.42,111.0953,111.1952,13873.0
2020-05-13 13:40:00,133.56,133.76,133.32,133.75,20976.0,111.1952,111.3617,110.9954,111.3534,20976.0
2020-05-13 13:50:00,133.72,133.72,133.35,133.64,10069.0,111.3284,111.3284,111.0203,111.2618,10069.0
2020-05-13 14:00:00,133.67,133.68,133.21,133.31,22255.0,111.2868,111.2951,110.9038,110.987,22255.0
2020-05-13 14:10:00,133.3,133.87,133.14,133.65,34275.0,110.9787,111.4533,110.8455,111.2701,34275.0
2020-05-13 14:20:00,133.59,133.59,132.0,132.04,46589.0,111.2201,111.2201,109.8964,109.9297,46589.0
2020-05-13 14:30:00,132.09,132.33,131.51,131.84,57647.0,109.9713,110.1711,109.4884,109.7632,57647.0
2020-05-13 14:40:00,131.78,131.97,131.25,131.92,35460.0,109.7132,109.8714,109.272,109.8298,35460.0
2020-05-13 14:50:00,131.96,132.49,131.76,132.24,72713.0,109.8631,110.3043,109.6966,110.0962,72713.0
2020-05-13 15:00:00,132.25,132.94,132.25,132.82,35016.0,110.1045,110.679,110.1045,110.5791,35016.0
2020-05-13 15:10:00,132.87,132.89,132.53,132.68,38097.0,110.6207,110.6374,110.3376,110.4625,38097.0
2020-05-13 15:20:00,132.71,132.82,132.33,132.69,41127.0,110.4875,110.5791,110.1711,110.4709,41127.0
2020-05-13 15:30:00,132.68,133.58,132.61,133.22,33845.0,110.4625,111.2118,110.4043,110.9121,33845.0
2020-05-13 15:40:00,133.21,134.28,133.21,134.13,42552.0,110.9038,111.7946,110.9038,111.6697,42552.0
2020-05-13 15:50:00,134.09,134.09,133.08,133.49,123642.0,111.6364,111.6364,110.7955,111.1369,123642.0
2020-05-14 09:30:00,132.0,134.44,132.0,133.72,80010.0,109.8964,111.9278,109.8964,111.3284,80010.0
2020-05-14 09:40:00,133.6,133.6,131.76,131.78,51053.0,111.2285,111.2285,109.6966,109.7132,51053.0
2020-05-14 09:50:00,131.75,131.86,130.45,130.67,70383.0,109.6883,109.7798,108.6059,108.7891,70383.0
2020-05-14 10:00:00,130.6,131.33,130.49,130.79,36259.0,108.7308,109.3386,108.6392,108.889,36259.0
2020-05-14 10:10:00,130.89,131.52,130.77,131.38,55183.0,108.9723,109.4968,108.8724,109.3802,55183.0
2020-05-14 10:20:00,131.42,131.76,130.55,130.72,47587.0,109.4135,109.6966,108.6892,108.8307,47587.0
2020-05-14 10:30:00,130.63,130.91,130.1,130.47,57966.0,108.7558,108.9889,108.3146,108.6226,57966.0
2020-05-14 10:40:00,130.53,131.33,130.5,131.18,35722.0,108.6726,109.3386,108.6476,109.2137,35722.0
2020-05-14 10:50:00,131.16,131.64,131.11,131.39,61843.0,109.1971,109.5967,109.1554,109.3885,61843.0
2020-05-14 11:00:00,131.48,131.91,131.36,131.44,39569.0,109.4635,109.8215,109.3636,109.4302,39569.0
2020-05-14 11:10:00,131.5,131.97,130.91,131.86,164533.0,109.4801,109.8714,108.9889,109.7798,164533.0
2020-05-14 11:20:00,131.86,132.01,131.36,131.36,16651.0,109.7798,109.9047,109.3636,109.3636,16651.0
2020-05-14 11:30:00,131.42,131.71,131.21,131.26,26393.0,109.4135,109.655,109.2387,109.2803,26393.0
2020-05-14 11:40:00,131.22,131.22,130.66,130.84,30835.0,109.247,109.247,108.7808,108.9306,30835.0
2020-05-14 11:50:00,130.78,131.3,130.67,130.89,25019.0,108.8807,109.3136,108.7891,108.9723,25019.0
2020-05-14 12:00:00,130.98,131.29,130.95,131.25,21926.0,109.0472,109.3053,109.0222,109.272,21926.0
2020-05-14 12:10:00,131.16,131.52,131.1,131.49,20613.0,109.1971,109.4968,109.1471,109.4718,20613.0
2020-05-14 12:20:00,131.47,132.29,131.47,131.54,20224.0,109.4551,110.1378,109.4551,109.5134,20224.0
2020-05-14 12:30:00,131.57,131.61,131.18,131.3,28206.0,109.5384,109.5717,109.2137,109.3136,28206.0
2020-05-14 12:40:00,131.28,131.57,131.21,131.51,21382.0,109.297,109.5384,109.2387,109.4884,21382.0
2020-05-14 12:50:00,131.52,132.53,131.52,132.52,20956.0,109.4968,110.3376,109.4968,110.3293,20956.0
2020-05-14 13:00:00,132.48,132.48,132.05,132.28,18013.0,110.296,110.296,109.938,110.1295,18013.0
2020-05-14 13:10:00,132.24,132.31,131.97,132.04,23552.0,110.0962,110.1545,109.8714,109.9297,23552.0
2020-05-14 13:20:00,132.02,132.21,131.97,132.1,31875.0,109.913,110.0712,109.8714,109.9797,31875.0
2020-05-14 13:30:00,132.1,132.17,131.48,131.59,57015.0,109.9797,110.0379,109.4635,109.5551,57015.0
2020-05-14 13:40:00,131.57,131.88,131.37,131.69,58867.0,109.5384,109.7965,109.3719,109.6383,58867.0
2020-05-14 13:50:00,131.63,131.63,131.05,131.05,68051.0,109.5884,109.5884,109.1055,109.1055,68051.0
2020-05-14 14:00:00,131.16,131.48,130.83,131.02,43315.0,109.1971,109.4635,108.9223,109.0805,43315.0
2020-05-14 14:10:00,131.0,131.22,130.86,131.17,31353.0,109.0638,109.247,108.9473,109.2054,31353.0
2020-05-14 14:20:00,131.18,131.32,130.86,130.92,48858.0,109.2137,109.3303,108.9473,108.9972,48858.0
2020-05-14 14:30:00,130.96,131.12,130.78,130.79,69020.0,109.0305,109.1638,108.8807,108.889,69020.0
2020-05-14 14:40:00,130.79,130.92,130.28,130.51,44648.0,108.889,108.9972,108.4644,108.6559,44648.0
2020-05-14 14:50:00,130.51,130.87,130.49,130.8,44605.0,108.6559,108.9556,108.6392,108.8973,44605.0
2020-05-14 15:00:00,130.82,131.62,130.77,131.5,34758.0,108.914,109.58,108.8724,109.4801,34758.0
2020-05-14 15:10:00,131.5,131.9,131.19,131.24,121474.0,109.4801,109.8131,109.222,109.2637,121474.0
2020-05-14 15:20:00,131.25,132.23,131.17,132.11,29507.0,109.272,110.0879,109.2054,109.988,29507.0
2020-05-14 15:30:00,132.18,132.57,131.84,132.1,48619.0,110.0463,110.3709,109.7632,109.9797,48619.0
2020-05-14 15:40:00,132.09,132.42,131.83,132.41,81455.0,109.9713,110.2461,109.7549,110.2377,81455.0
2020-05-14 15:50:00,132.48,132.72,132.03,132.62,103342.0,110.296,110.4958,109.9214,110.4126,103342.0
2020-05-15 09:30:00,132.41,132.67,130.52,130.52,68744.0,110.2377,110.4542,108.6642,108.6642,68744.0
2020-05-15 09:40:00,130.55,131.69,130.36,131.64,19061.0,108.6892,109.6383,108.531,109.5967,19061.0
2020-05-15 09:50:00,131.74,132.11,131.31,131.48,25211.0,109.6799,109.988,109.3219,109.4635,25211.0
2020-05-15 10:00:00,131.47,131.92,130.74,130.85,50372.0,109.4551,109.8298,108.8474,108.939,50372.0
2020-05-15 10:10:00,130.91,131.57,130.73,131.53,34123.0,108.9889,109.5384,108.8391,109.5051,34123.0
2020-05-15 10:20:00,131.5,131.57,130.53,130.92,39258.0,109.4801,109.5384,108.6726,108.9972,39258.0
2020-05-15 10:30:00,130.92,131.09,130.72,130.98,60948.0,108.9972,109.1388,108.8307,109.0472,60948.0
2020-05-15 10:40:00,130.94,131.11,130.88,130.98,38429.0,109.0139,109.1554,108.9639,109.0472,38429.0
2020-05-15 10:50:00,130.96,131.22,130.79,131.09,50723.0,109.0305,109.247,108.889,109.1388,50723.0
2020-05-15 11:00:00,131.05,131.05,130.16,130.47,75299.0,109.1055,109.1055,108.3645,108.6226,75299.0
2020-05-15 11:10:00,130.38,130.49,130.1,130.21,14973.0,108.5477,108.6392,108.3146,108.4061,14973.0
2020-05-15 11:20:00,130.09,130.41,129.87,130.26,20194.0,108.3062,108.5726,108.1231,108.4478,20194.0
2020-05-15 11:30:00,130.2,130.46,130.09,130.3,12171.0,108.3978,108.6143,108.3062,108.4811,12171.0
2020-05-15 11:40:00,130.31,130.31,129.66,129.71,28503.0,108.4894,108.4894,107.9482,107.9899,28503.0
2020-05-15 11:50:00,129.72,129.9,129.62,129.81,43051.0,107.9982,108.148,107.9149,108.0731,43051.0
2020-05-15 12:00:00,129.78,129.92,129.58,129.58,28491.0,108.0481,108.1647,107.8816,107.8816,28491.0
2020-05-15 12:10:00,129.6,129.74,129.2,129.73,48371.0,107.8983,108.0148,107.5653,108.0065,48371.0
2020-05-15 12:20:00,129.67,130.13,129.67,130.03,35073.0,107.9566,108.3395,107.9566,108.2563,35073.0
2020-05-15 12:30:00,130.05,130.19,129.92,130.09,24558.0,108.2729,108.3895,108.1647,108.3062,24558.0
2020-05-15 12:40:00,130.06,130.06,129.74,129.83,15453.0,108.2813,108.2813,108.0148,108.0898,15453.0
2020-05-15 12:50:00,129.86,130.02,129.76,129.86,35760.0,108.1147,108.248,108.0315,108.1147,35760.0
2020-05-15 13:00:00,129.87,130.35,129.84,129.96,70449.0,108.1231,108.5227,108.0981,108.198,70449.0
2020-05-15 13:10:00,130.0,130.14,129.94,130.02,36730.0,108.2313,108.3479,108.1813,108.248,36730.0
2020-05-15 13:20:00,130.01,130.05,129.82,129.98,33090.0,108.2396,108.2729,108.0814,108.2146,33090.0
2020-05-15 13:30:00,129.97,130.2,129.91,129.95,47461.0,108.2063,108.3978,108.1564,108.1897,47461.0
2020-05-15 13:40:00,129.95,130.12,129.82,130.08,25320.0,108.1897,108.3312,108.0814,108.2979,25320.0
2020-05-15 13:50:00,130.08,130.59,129.95,130.59,22602.0,108.2979,108.7225,108.1897,108.7225,22602.0
2020-05-15 14:00:00,130.61,131.11,130.42,130.78,29279.0,108.7392,109.1554,108.581,108.8807,29279.0
2020-05-15 14:10:00,130.75,130.87,130.59,130.63,15037.0,108.8557,108.9556,108.7225,108.7558,15037.0
2020-05-15 14:20:00,130.63,130.81,130.55,130.66,42267.0,108.7558,108.9057,108.6892,108.7808,42267.0
2020-05-15 14:30:00,130.7,130.78,130.49,130.56,17208.0,108.8141,108.8807,108.6392,108.6975,17208.0
2020-05-15 14:40:00,130.62,130.73,130.53,130.67,18087.0,108.7475,108.8391,108.6726,108.7891,18087.0
2020-05-15 14:50:00,130.7,130.81,130.66,130.66,21209.0,108.8141,108.9057,108.7808,108.7808,21209.0
2020-05-15 15:00:00,130.71,130.72,130.42,130.47,82632.0,108.8224,108.8307,108.581,108.6226,82632.0
2020-05-15 15:10:00,130.46,130.5,130.19,130.24,23177.0,108.6143,108.6476,108.3895,108.4311,23177.0
2020-05-15 15:20:00,130.26,130.34,130.02,130.2,33338.0,108.4478,108.5144,108.248,108.3978,33338.0
2020-05-15 15:30:00,130.25,130.31,130.16,130.3,66474.0,108.4394,108.4894,108.3645,108.4811,66474.0
2020-05-15 15:40:00,130.3,130.68,130.2,130.68,116457.0,108.4811,108.7974,108.3978,108.7974,116457.0
2020-05-15 15:50:00,130.6,130.78,130.55,130.74,130341.0,108.7308,108.8807,108.6892,108.8474,130341.0
2020-05-18 09:30:00,134.39,135.98,132.8,133.38,89456.0,111.8862,113.2099,110.5624,111.0453,89456.0
2020-05-18 09:40:00,133.35,133.87,131.1,131.21,64629.0,111.0203,111.4533,109.1471,109.2387,64629.0
2020-05-18 09:50:00,131.4,131.67,130.95,131.0,59979.0,109.3969,109.6217,109.0222,109.0638,59979.0
2020-05-18 10:00:00,131.05,131.07,130.12,130.69,58300.0,109.1055,109.1221,108.3312,108.8058,58300.0
2020-05-18 10:10:00,130.83,131.0,130.29,130.81,30014.0,108.9223,109.0638,108.4727,108.9057,30014.0
2020-05-18 10:20:00,130.81,131.01,130.56,130.75,68457.0,108.9057,109.0722,108.6975,108.8557,68457.0
2020-05-18 10:30:00,130.74,130.96,130.31,130.79,86587.0,108.8474,109.0305,108.4894,108.889,86587.0
2020-05-18 10:40:00,130.83,131.1,130.73,131.06,37847.0,108.9223,109.1471,108.8391,109.1138,37847.0
2020-05-18 10:50:00,131.08,131.99,131.08,131.82,17075.0,109.1305,109.8881,109.1305,109.7465,17075.0
2020-05-18 11:00:00,131.84,132.38,131.83,131.97,21266.0,109.7632,110.2128,109.7549,109.8714,21266.0
2020-05-18 11:10:00,131.99,132.0,131.56,131.86,28365.0,109.8881,109.8964,109.5301,109.7798,28365.0
2020-05-18 11:20:00,131.83,131.9,131.64,131.8,13876.0,109.7549,109.8131,109.5967,109.7299,13876.0
2020-05-18 11:30:00,131.79,131.96,131.75,131.88,29684.0,109.7216,109.8631,109.6883,109.7965,29684.0
2020-05-18 11:40:00,131.87,132.0,131.77,131.85,22947.0,109.7882,109.8964,109.7049,109.7715,22947.0
2020-05-18 11:50:00,131.82,131.93,131.44,131.5,18762.0,109.7465,109.8381,109.4302,109.4801,18762.0
2020-05-18 12:00:00,131.45,131.63,131.39,131.53,19764.0,109.4385,109.5884,109.3885,109.5051,19764.0
2020-05-18 12:10:00,131.58,131.74,131.32,131.5,26732.0,109.5467,109.6799,109.3303,109.4801,26732.0
2020-05-18 12:20:00,131.48,131.54,131.1,131.18,22060.0,109.4635,109.5134,109.1471,109.2137,22060.0
2020-05-18 12:30:00,131.18,131.31,130.99,131.21,15421.0,109.2137,109.3219,109.0555,109.2387,15421.0
2020-05-18 12:40:00,131.21,131.4,131.1,131.33,84027.0,109.2387,109.3969,109.1471,109.3386,84027.0
2020-05-18 12:50:00,131.37,131.4,131.04,131.08,21294.0,109.3719,109.3969,109.0972,109.1305,21294.0
2020-05-18 13:00:00,131.08,131.39,131.03,131.36,32414.0,109.1305,109.3885,109.0888,109.3636,32414.0
2020-05-18 13:10:00,131.34,131.4,131.11,131.22,24220.0,109.3469,109.3969,109.1554,109.247,24220.0
2020-05-18 13:20:00,131.16,131.17,130.72,130.72,29176.0,109.1971,109.2054,108.8307,108.8307,29176.0
2020-05-18 13:30:00,130.78,131.25,130.69,131.07,39765.0,108.8807,109.272,108.8058,109.1221,39765.0
2020-05-18 13:40:00,131.06,131.16,130.82,130.82,58442.0,109.1138,109.1971,108.914,108.914,58442.0
2020-05-18 13:50:00,130.9,131.41,130.87,131.32,24067.0,108.9806,109.4052,108.9556,109.3303,24067.0
2020-05-18 14:00:00,131.4,131.58,131.37,131.38,23784.0,109.3969,109.5467,109.3719,109.3802,23784.0
2020-05-18 14:10:00,131.41,131.82,131.05,131.47,40980.0,109.4052,109.7465,109.1055,109.4551,40980.0
2020-05-18 14:20:00,131.52,131.57,131.3,131.38,69890.0,109.4968,109.5384,109.3136,109.3802,69890.0
2020-05-18 14:30:00,131.41,131.95,131.39,131.94,23061.0,109.4052,109.8548,109.3885,109.8464,23061.0
2020-05-18 14:40:00,131.94,132.32,131.94,132.06,19412.0,109.8464,110.1628,109.8464,109.9463,19412.0
2020-05-18 14:50:00,132.06,132.69,131.99,132.57,20320.0,109.9463,110.4709,109.8881,110.3709,20320.0
2020-05-18 15:00:00,132.54,133.12,132.47,133.03,51858.0,110.346,110.8289,110.2877,110.7539,51858.0
2020-05-18 15:10:00,133.0,133.84,132.98,133.83,38243.0,110.7289,111.4283,110.7123,111.42,38243.0
2020-05-18 15:20:00,133.74,133.74,132.71,132.72,49673.0,111.345,111.345,110.4875,110.4958,49673.0
2020-05-18 15:30:00,132.72,133.08,132.68,132.9,70096.0,110.4958,110.7955,110.4625,110.6457,70096.0
2020-05-18 15:40:00,132.91,133.0,132.61,132.72,60417.0,110.654,110.7289,110.4043,110.4958,60417.0
2020-05-18 15:50:00,132.79,132.81,131.26,131.38,227703.0,110.5541,110.5708,109.2803,109.3802,227703.0
2020-05-19 09:30:00,131.34,132.6,131.27,131.61,98841.0,109.3469,110.3959,109.2886,109.5717,98841.0
2020-05-19 09:40:00,131.66,131.77,130.69,130.86,39928.0,109.6133,109.7049,108.8058,108.9473,39928.0
2020-05-19 09:50:00,130.98,131.07,130.5,130.97,36119.0,109.0472,109.1221,108.6476,109.0389,36119.0
2020-05-19 10:00:00,130.99,131.53,130.9,131.33,64847.0,109.0555,109.5051,108.9806,109.3386,64847.0
2020-05-19 10:10:00,131.35,131.38,130.7,130.97,29257.0,109.3552,109.3802,108.8141,109.0389,29257.0
2020-05-19 10:20:00,130.94,130.94,130.35,130.86,30421.0,109.0139,109.0139,108.5227,108.9473,30421.0
2020-05-19 10:30:00,130.89,131.37,130.89,131.1,27177.0,108.9723,109.3719,108.9723,109.1471,27177.0
2020-05-19 10:40:00,131.12,131.12,130.31,130.44,29451.0,109.1638,109.1638,108.4894,108.5976,29451.0
2020-05-19 10:50:00,130.49,130.61,130.3,130.61,31421.0,108.6392,108.7392,108.4811,108.7392,31421.0
2020-05-19 11:00:00,130.66,130.76,130.25,130.6,21888.0,108.7808,108.864,108.4394,108.7308,21888.0
2020-05-19 11:10:00,130.53,130.97,130.44,130.69,18517.0,108.6726,109.0389,108.5976,108.8058,18517.0
2020-05-19 11:20:00,130.7,130.91,130.49,130.91,33559.0,108.8141,108.9889,108.6392,108.9889,33559.0
2020-05-19 11:30:00,131.03,131.36,130.82,130.96,32498.0,109.0888,109.3636,108.914,109.0305,32498.0
2020-05-19 11:40:00,130.93,131.24,130.93,131.15,14439.0,109.0056,109.2637,109.0056,109.1887,14439.0
2020-05-19 11:50:00,131.18,131.42,131.08,131.3,14530.0,109.2137,109.4135,109.1305,109.3136,14530.0
2020-05-19 12:00:00,131.26,131.32,131.09,131.16,17906.0,109.2803,109.3303,109.1388,109.1971,17906.0
2020-05-19 12:10:00,131.14,131.4,131.08,131.12,21510.0,109.1804,109.3969,109.1305,109.1638,21510.0
2020-05-19 12:20:00,131.12,131.27,130.98,131.25,41544.0,109.1638,109.2886,109.0472,109.272,41544.0
2020-05-19 12:30:00,131.29,131.33,130.65,130.65,28444.0,109.3053,109.3386,108.7725,108.7725,28444.0
2020-05-19 12:40:00,130.67,131.44,130.55,131.44,15298.0,108.7891,109.4302,108.6892,109.4302,15298.0
2020-05-19 12:50:00,131.43,131.45,130.95,131.15,18510.0,109.4218,109.4385,109.0222,109.1887,18510.0
2020-05-19 13:00:00,131.15,131.28,131.1,131.15,19664.0,109.1887,109.297,109.1471,109.1887,19664.0
2020-05-19 13:10:00,131.16,131.26,131.07,131.17,23849.0,109.1971,109.2803,109.1221,109.2054,23849.0
2020-05-19 13:20:00,131.15,131.23,131.05,131.05,21663.0,109.1887,109.2553,109.1055,109.1055,21663.0
2020-05-19 13:30:00,131.01,131.39,131.01,131.25,78243.0,109.0722,109.3885,109.0722,109.272,78243.0
2020-05-19 13:40:00,131.26,131.27,130.87,131.18,35635.0,109.2803,109.2886,108.9556,109.2137,35635.0
2020-05-19 13:50:00,131.12,131.39,131.12,131.22,13035.0,109.1638,109.3885,109.1638,109.247,13035.0
2020-05-19 14:00:00,131.2,131.61,131.0,131.6,25616.0,109.2304,109.5717,109.0638,109.5634,25616.0
2020-05-19 14:10:00,131.65,131.77,131.34,131.4,25843.0,109.605,109.7049,109.3469,109.3969,25843.0
2020-05-19 14:20:00,131.39,131.44,131.19,131.34,21293.0,109.3885,109.4302,109.222,109.3469,21293.0
2020-05-19 14:30:00,131.31,131.52,131.25,131.31,16177.0,109.3219,109.4968,109.272,109.3219,16177.0
2020-05-19 14:40:00,131.34,131.56,131.31,131.53,22833.0,109.3469,109.5301,109.3219,109.5051,22833.0
2020-05-19 14:50:00,131.51,131.54,130.92,130.98,33038.0,109.4884,109.5134,108.9972,109.0472,33038.0
2020-05-19 15:00:00,131.01,131.38,130.94,131.28,30220.0,109.0722,109.3802,109.0139,109.297,30220.0
2020-05-19 15:10:00,131.22,131.81,131.2,131.79,31397.0,109.247,109.7382,109.2304,109.7216,31397.0
2020-05-19 15:20:00,131.78,132.11,131.61,132.11,48293.0,109.7132,109.988,109.5717,109.988,48293.0
2020-05-19 15:30:00,132.11,132.29,131.48,131.55,44408.0,109.988,110.1378,109.4635,109.5218,44408.0
2020-05-19 15:40:00,131.56,131.78,131.42,131.71,72423.0,109.5301,109.7132,109.4135,109.655,72423.0
2020-05-19 15:50:00,131.71,132.38,131.25,131.3,161429.0,109.655,110.2128,109.272,109.3136,161429.0
2020-05-20 09:30:00,133.02,133.37,131.72,131.81,73886.0,110.7456,111.037,109.6633,109.7382,73886.0
2020-05-20 09:40:00,131.86,131.86,130.3,130.67,47364.0,109.7798,109.7798,108.4811,108.7891,47364.0
2020-05-20 09:50:00,130.82,130.97,130.53,130.74,49093.0,108.914,109.0389,108.6726,108.8474,49093.0
2020-05-20 10:00:00,130.89,131.78,130.76,131.62,38931.0,108.9723,109.7132,108.864,109.58,38931.0
2020-05-20 10:10:00,131.69,132.08,131.36,131.61,21119.0,109.6383,109.963,109.3636,109.5717,21119.0
2020-05-20 10:20:00,131.63,131.81,131.56,131.63,26822.0,109.5884,109.7382,109.5301,109.5884,26822.0
2020-05-20 10:30:00,131.48,131.84,131.38,131.38,24642.0,109.4635,109.7632,109.3802,109.3802,24642.0
2020-05-20 10:40:00,131.31,131.46,131.11,131.44,16856.0,109.3219,109.4468,109.1554,109.4302,16856.0
2020-05-20 10:50:00,131.46,131.86,131.41,131.77,24012.0,109.4468,109.7798,109.4052,109.7049,24012.0
2020-05-20 11:00:00,131.77,132.1,131.76,131.93,24985.0,109.7049,109.9797,109.6966,109.8381,24985.0
2020-05-20 11:10:00,131.88,131.88,131.31,131.73,16666.0,109.7965,109.7965,109.3219,109.6716,16666.0
2020-05-20 11:20:00,131.73,131.79,131.41,131.41,16929.0,109.6716,109.7216,109.4052,109.4052,16929.0
2020-05-20 11:30:00,131.39,131.53,131.03,131.06,16059.0,109.3885,109.5051,109.0888,109.1138,16059.0
2020-05-20 11:40:00,131.08,131.7,130.91,131.67,25167.0,109.1305,109.6466,108.9889,109.6217,25167.0
2020-05-20 11:50:00,131.68,131.68,131.23,131.42,12797.0,109.63,109.63,109.2553,109.4135,12797.0
2020-05-20 12:00:00,131.41,131.41,131.04,131.04,17868.0,109.4052,109.4052,109.0972,109.0972,17868.0
2020-05-20 12:10:00,131.02,131.1,130.6,130.78,53432.0,109.0805,109.1471,108.7308,108.8807,53432.0
2020-05-20 12:20:00,130.81,131.0,130.72,130.89,42166.0,108.9057,109.0638,108.8307,108.9723,42166.0
2020-05-20 12:30:00,130.88,131.03,130.62,130.63,26843.0,108.9639,109.0888,108.7475,108.7558,26843.0
2020-05-20 12:40:00,130.64,130.66,130.16,130.26,30062.0,108.7641,108.7808,108.3645,108.4478,30062.0
2020-05-20 12:50:00,130.27,130.54,130.2,130.2,39087.0,108.4561,108.6809,108.3978,108.3978,39087.0
2020-05-20 13:00:00,130.2,130.29,129.81,129.82,51009.0,108.3978,108.4727,108.0731,108.0814,51009.0
2020-05-20 13:10:00,129.83,130.15,129.82,130.15,28118.0,108.0898,108.3562,108.0814,108.3562,28118.0
2020-05-20 13:20:00,130.17,130.41,130.05,130.1,18125.0,108.3728,108.5726,108.2729,108.3146,18125.0
2020-05-20 13:30:00,130.15,130.83,130.13,130.58,55693.0,108.3562,108.9223,108.3395,108.7142,55693.0
2020-05-20 13:40:00,130.61,130.75,130.48,130.57,15033.0,108.7392,108.8557,108.6309,108.7059,15033.0
2020-05-20 13:50:00,130.55,130.59,130.45,130.47,19702.0,108.6892,108.7225,108.6059,108.6226,19702.0
2020-05-20 14:00:00,130.46,130.47,130.0,130.08,35894.0,108.6143,108.6226,108.2313,108.2979,35894.0
2020-05-20 14:10:00,130.06,130.18,129.96,130.13,26931.0,108.2813,108.3812,108.198,108.3395,26931.0
2020-05-20 14:20:00,130.11,130.62,130.07,130.59,23196.0,108.3229,108.7475,108.2896,108.7225,23196.0
2020-05-20 14:30:00,130.58,131.2,130.52,131.2,41031.0,108.7142,109.2304,108.6642,109.2304,41031.0
2020-05-20 14:40:00,131.16,131.21,130.96,131.03,18044.0,109.1971,109.2387,109.0305,109.0888,18044.0
2020-05-20 14:50:00,131.04,131.45,131.03,131.06,27358.0,109.0972,109.4385,109.0888,109.1138,27358.0
2020-05-20 15:00:00,131.09,131.16,130.98,131.12,22464.0,109.1388,109.1971,109.0472,109.1638,22464.0
2020-05-20 15:10:00,131.17,131.26,130.98,131.22,28946.0,109.2054,109.2803,109.0472,109.247,28946.0
2020-05-20 15:20:00,131.2,131.52,131.06,131.48,44559.0,109.2304,109.4968,109.1138,109.4635,44559.0
2020-05-20 15:30:00,131.49,131.81,131.41,131.61,41591.0,109.4718,109.7382,109.4052,109.5717,41591.0
2020-05-20 15:40:00,131.6,131.81,131.41,131.7,92880.0,109.5634,109.7382,109.4052,109.6466,92880.0
2020-05-20 15:50:00,131.86,132.84,131.71,132.75,144402.0,109.7798,110.5957,109.655,110.5208,144402.0
2020-05-21 09:30:00,131.84,132.01,130.72,130.97,87306.0,109.7632,109.9047,108.8307,109.0389,87306.0
2020-05-21 09:40:00,131.09,131.11,130.43,130.5,51901.0,109.1388,109.1554,108.5893,108.6476,51901.0
2020-05-21 09:50:00,130.46,130.67,130.18,130.49,51151.0,108.6143,108.7891,108.3812,108.6392,51151.0
2020-05-21 10:00:00,130.38,130.54,130.07,130.29,37430.0,108.5477,108.6809,108.2896,108.4727,37430.0
2020-05-21 10:10:00,130.36,130.9,130.28,130.64,36126.0,108.531,108.9806,108.4644,108.7641,36126.0
2020-05-21 10:20:00,130.63,130.8,130.24,130.25,31910.0,108.7558,108.8973,108.4311,108.4394,31910.0
2020-05-21 10:30:00,130.25,130.48,129.82,130.34,53747.0,108.4394,108.6309,108.0814,108.5144,53747.0
2020-05-21 10:40:00,130.3,130.94,130.1,130.59,39906.0,108.4811,109.0139,108.3146,108.7225,39906.0
2020-05-21 10:50:00,130.59,131.13,130.43,130.98,28869.0,108.7225,109.1721,108.5893,109.0472,28869.0
2020-05-21 11:00:00,131.0,131.17,130.51,131.06,36273.0,109.0638,109.2054,108.6559,109.1138,36273.0
2020-05-21 11:10:00,131.08,131.15,130.68,130.8,27022.0,109.1305,109.1887,108.7974,108.8973,27022.0
2020-05-21 11:20:00,130.77,130.92,130.66,130.84,12680.0,108.8724,108.9972,108.7808,108.9306,12680.0
2020-05-21 11:30:00,130.81,131.05,130.76,130.94,15552.0,108.9057,109.1055,108.864,109.0139,15552.0
2020-05-21 11:40:00,130.93,130.96,130.74,130.82,11089.0,109.0056,109.0305,108.8474,108.914,11089.0
2020-05-21 11:50:00,130.89,130.89,130.41,130.43,19932.0,108.9723,108.9723,108.5726,108.5893,19932.0
2020-05-21 12:00:00,130.47,130.63,130.4,130.57,14713.0,108.6226,108.7558,108.5643,108.7059,14713.0
2020-05-21 12:10:00,130.56,130.68,130.29,130.61,20811.0,108.6975,108.7974,108.4727,108.7392,20811.0
2020-05-21 12:20:00,130.69,130.99,130.6,130.75,23108.0,108.8058,109.0555,108.7308,108.8557,23108.0
2020-05-21 12:30:00,130.76,130.76,130.39,130.44,16011.0,108.864,108.864,108.556,108.5976,16011.0
2020-05-21 12:40:00,130.45,130.75,130.44,130.5,13803.0,108.6059,108.8557,108.5976,108.6476,13803.0
2020-05-21 12:50:00,130.54,130.79,130.5,130.56,14226.0,108.6809,108.889,108.6476,108.6975,14226.0
2020-05-21 13:00:00,130.58,130.81,130.45,130.73,16946.0,108.7142,108.9057,108.6059,108.8391,16946.0
2020-05-21 13:10:00,130.77,130.91,130.48,130.48,15684.0,108.8724,108.9889,108.6309,108.6309,15684.0
2020-05-21 13:20:00,130.53,130.75,130.43,130.66,30449.0,108.6726,108.8557,108.5893,108.7808,30449.0
2020-05-21 13:30:00,130.68,130.82,130.56,130.56,22274.0,108.7974,108.914,108.6975,108.6975,22274.0
2020-05-21 13:40:00,130.57,130.69,130.45,130.51,16953.0,108.7059,108.8058,108.6059,108.6559,16953.0
2020-05-21 13:50:00,130.54,130.6,130.36,130.46,16278.0,108.6809,108.7308,108.531,108.6143,16278.0
2020-05-21 14:00:00,130.44,130.6,130.41,130.5,19107.0,108.5976,108.7308,108.5726,108.6476,19107.0
2020-05-21 14:10:00,130.49,130.55,130.36,130.41,13184.0,108.6392,108.6892,108.531,108.5726,13184.0
2020-05-21 14:20:00,130.43,130.73,130.43,130.68,17295.0,108.5893,108.8391,108.5893,108.7974,17295.0
2020-05-21 14:30:00,130.73,130.96,130.53,130.64,18398.0,108.8391,109.0305,108.6726,108.7641,18398.0
2020-05-21 14:40:00,130.66,130.79,130.58,130.74,26403.0,108.7808,108.889,108.7142,108.8474,26403.0
2020-05-21 14:50:00,130.75,130.84,130.59,130.66,15614.0,108.8557,108.9306,108.7225,108.7808,15614.0
2020-05-21 15:00:00,130.68,130.91,130.54,130.69,15875.0,108.7974,108.9889,108.6809,108.8058,15875.0
2020-05-21 15:10:00,130.67,130.9,130.57,130.85,20939.0,108.7891,108.9806,108.7059,108.939,20939.0
2020-05-21 15:20:00,130.86,131.05,130.7,130.88,24349.0,108.9473,109.1055,108.8141,108.9639,24349.0
2020-05-21 15:30:00,130.9,130.98,130.69,130.85,35995.0,108.9806,109.0472,108.8058,108.939,35995.0
2020-05-21 15:40:00,130.91,131.37,130.77,130.95,65471.0,108.9889,109.3719,108.8724,109.0222,65471.0
2020-05-21 15:50:00,131.0,131.03,130.59,130.81,126548.0,109.0638,109.0888,108.7225,108.9057,126548.0
2020-05-22 09:30:00,130.84,131.33,130.54,131.25,34730.0,108.9306,109.3386,108.6809,109.272,34730.0
2020-05-22 09:40:00,131.22,131.69,131.04,131.54,25828.0,109.247,109.6383,109.0972,109.5134,25828.0
2020-05-22 09:50:00,131.54,132.27,131.49,131.85,36310.0,109.5134,110.1212,109.4718,109.7715,36310.0
2020-05-22 10:00:00,131.83,132.34,131.69,132.3,40752.0,109.7549,110.1795,109.6383,110.1462,40752.0
2020-05-22 10:10:00,132.35,132.43,131.82,131.92,32579.0,110.1878,110.2544,109.7465,109.8298,32579.0
2020-05-22 10:20:00,131.96,132.36,131.91,132.36,25469.0,109.8631,110.1961,109.8215,110.1961,25469.0
2020-05-22 10:30:00,132.47,133.01,132.33,133.01,23460.0,110.2877,110.7373,110.1711,110.7373,23460.0
2020-05-22 10:40:00,133.1,133.34,132.81,132.89,24538.0,110.8122,111.012,110.5708,110.6374,24538.0
2020-05-22 10:50:00,132.87,133.73,132.84,133.28,38257.0,110.6207,111.3367,110.5957,110.9621,38257.0
2020-05-22 11:00:00,133.3,133.3,132.86,133.01,20365.0,110.9787,110.9787,110.6124,110.7373,20365.0
2020-05-22 11:10:00,133.01,133.04,132.64,132.73,31865.0,110.7373,110.7622,110.4292,110.5042,31865.0
2020-05-22 11:20:00,132.71,133.41,132.65,133.41,16963.0,110.4875,111.0703,110.4376,111.0703,16963.0
2020-05-22 11:30:00,133.42,133.56,133.27,133.51,15897.0,111.0786,111.1952,110.9537,111.1535,15897.0
2020-05-22 11:40:00,133.51,133.7,133.16,133.63,29989.0,111.1535,111.3117,110.8622,111.2535,29989.0
2020-05-22 11:50:00,133.63,133.67,132.89,132.94,20122.0,111.2535,111.2868,110.6374,110.679,20122.0
2020-05-22 12:00:00,132.95,133.32,132.93,133.01,19259.0,110.6873,110.9954,110.6707,110.7373,19259.0
2020-05-22 12:10:00,133.05,133.05,132.61,132.68,15827.0,110.7706,110.7706,110.4043,110.4625,15827.0
2020-05-22 12:20:00,132.68,132.91,132.59,132.59,17486.0,110.4625,110.654,110.3876,110.3876,17486.0
2020-05-22 12:30:00,132.57,132.85,132.54,132.75,17574.0,110.3709,110.6041,110.346,110.5208,17574.0
2020-05-22 12:40:00,132.76,132.88,132.72,132.77,15536.0,110.5291,110.629,110.4958,110.5375,15536.0
2020-05-22 12:50:00,132.75,132.83,132.64,132.69,10425.0,110.5208,110.5874,110.4292,110.4709,10425.0
2020-05-22 13:00:00,132.71,132.78,132.5,132.5,11504.0,110.4875,110.5458,110.3127,110.3127,11504.0
2020-05-22 13:10:00,132.46,133.09,132.4,132.92,24643.0,110.2794,110.8039,110.2294,110.6623,24643.0
2020-05-22 13:20:00,132.86,133.1,132.85,133.08,13276.0,110.6124,110.8122,110.6041,110.7955,13276.0
2020-05-22 13:30:00,133.08,133.41,133.03,133.39,17636.0,110.7955,111.0703,110.7539,111.0536,17636.0
2020-05-22 13:40:00,133.36,133.39,133.21,133.26,19052.0,111.0287,111.0536,110.9038,110.9454,19052.0
2020-05-22 13:50:00,133.24,133.31,133.12,133.23,22339.0,110.9288,110.987,110.8289,110.9204,22339.0
2020-05-22 14:00:00,133.22,133.67,133.04,133.67,28398.0,110.9121,111.2868,110.7622,111.2868,28398.0
2020-05-22 14:10:00,133.65,133.91,133.57,133.75,20181.0,111.2701,111.4866,111.2035,111.3534,20181.0
2020-05-22 14:20:00,133.77,133.91,133.62,133.85,25919.0,111.37,111.4866,111.2451,111.4366,25919.0
2020-05-22 14:30:00,133.86,133.89,133.53,133.7,17602.0,111.4449,111.4699,111.1702,111.3117,17602.0
2020-05-22 14:40:00,133.68,133.92,133.61,133.86,27547.0,111.2951,111.4949,111.2368,111.4449,27547.0
2020-05-22 14:50:00,133.86,134.27,133.77,134.26,17916.0,111.4449,111.7863,111.37,111.778,17916.0
2020-05-22 15:00:00,134.22,134.62,134.15,134.62,37836.0,111.7447,112.0777,111.6864,112.0777,37836.0
2020-05-22 15:10:00,134.58,134.66,134.16,134.2,16685.0,112.0444,112.111,111.6947,111.728,16685.0
2020-05-22 15:20:00,134.23,134.27,133.98,134.19,17942.0,111.753,111.7863,111.5448,111.7197,17942.0
2020-05-22 15:30:00,134.17,134.97,134.14,134.88,95151.0,111.703,112.3691,111.6781,112.2941,95151.0
2020-05-22 15:40:00,134.87,135.72,134.69,135.72,54440.0,112.2858,112.9935,112.136,112.9935,54440.0
2020-05-22 15:50:00,135.74,135.86,135.4,135.81,118991.0,113.0101,113.11,112.7271,113.0684,118991.0
2020-05-26 09:30:00,139.42,139.87,137.35,137.41,110409.0,116.0739,116.4486,114.3505,114.4005,110409.0
2020-05-26 09:40:00,137.36,137.43,136.48,137.37,38509.0,114.3589,114.4171,113.6262,114.3672,38509.0
2020-05-26 09:50:00,137.33,138.11,137.11,137.96,34101.0,114.3339,114.9833,114.1507,114.8584,34101.0
2020-05-26 10:00:00,138.0,138.46,137.61,137.82,25099.0,114.8917,115.2747,114.567,114.7418,25099.0
2020-05-26 10:10:00,137.9,137.94,136.96,137.3,33488.0,114.8084,114.8417,114.0258,114.3089,33488.0
2020-05-26 10:20:00,137.41,137.63,136.96,137.07,29302.0,114.4005,114.5836,114.0258,114.1174,29302.0
2020-05-26 10:30:00,137.01,137.28,136.93,137.14,18319.0,114.0675,114.2923,114.0009,114.1757,18319.0
2020-05-26 10:40:00,137.07,137.21,136.98,137.13,25469.0,114.1174,114.234,114.0425,114.1674,25469.0
2020-05-26 10:50:00,137.08,137.25,136.95,136.98,17799.0,114.1257,114.2673,114.0175,114.0425,17799.0
2020-05-26 11:00:00,137.05,137.21,136.94,137.01,21114.0,114.1008,114.234,114.0092,114.0675,21114.0
2020-05-26 11:10:00,136.94,137.34,136.84,137.06,21970.0,114.0092,114.3422,113.9259,114.1091,21970.0
2020-05-26 11:20:00,136.99,137.17,136.88,137.17,15765.0,114.0508,114.2007,113.9592,114.2007,15765.0
2020-05-26 11:30:00,137.11,137.28,136.97,137.12,10882.0,114.1507,114.2923,114.0342,114.159,10882.0
2020-05-26 11:40:00,137.19,137.26,136.99,137.19,13784.0,114.2173,114.2756,114.0508,114.2173,13784.0
2020-05-26 11:50:00,137.25,137.97,137.23,137.68,20037.0,114.2673,114.8667,114.2506,114.6253,20037.0
2020-05-26 12:00:00,137.69,137.69,137.3,137.56,39983.0,114.6336,114.6336,114.3089,114.5254,39983.0
2020-05-26 12:10:00,137.56,137.6,137.39,137.43,16328.0,114.5254,114.5587,114.3838,114.4171,16328.0
2020-05-26 12:20:00,137.45,137.68,137.45,137.68,12457.0,114.4338,114.6253,114.4338,114.6253,12457.0
2020-05-26 12:30:00,137.72,138.03,137.71,137.86,12060.0,114.6586,114.9167,114.6502,114.7751,12060.0
2020-05-26 12:40:00,137.89,138.21,137.89,138.11,10369.0,114.8001,115.0665,114.8001,114.9833,10369.0
2020-05-26 12:50:00,138.1,138.24,137.82,138.1,13563.0,114.9749,115.0915,114.7418,114.9749,13563.0
2020-05-26 13:00:00,138.13,138.27,138.08,138.17,14953.0,114.9999,115.1165,114.9583,115.0332,14953.0
2020-05-26 13:10:00,138.2,138.2,138.01,138.09,48016.0,115.0582,115.0582,114.9,114.9666,48016.0
2020-05-26 13:20:00,138.1,138.24,137.86,138.21,15976.0,114.9749,115.0915,114.7751,115.0665,15976.0
2020-05-26 13:30:00,138.22,138.33,138.07,138.14,16621.0,115.0748,115.1664,114.95,115.0082,16621.0
2020-05-26 13:40:00,138.11,138.25,137.94,138.18,16448.0,114.9833,115.0998,114.8417,115.0415,16448.0
2020-05-26 13:50:00,138.18,138.25,138.03,138.2,19755.0,115.0415,115.0998,114.9167,115.0582,19755.0
2020-05-26 14:00:00,138.18,138.32,137.91,138.28,22854.0,115.0415,115.1581,114.8168,115.1248,22854.0
2020-05-26 14:10:00,138.19,138.25,138.02,138.02,18912.0,115.0499,115.0998,114.9083,114.9083,18912.0
2020-05-26 14:20:00,137.92,138.24,137.92,138.13,17763.0,114.8251,115.0915,114.8251,114.9999,17763.0
2020-05-26 14:30:00,138.15,138.47,138.1,138.44,20679.0,115.0166,115.283,114.9749,115.258,20679.0
2020-05-26 14:40:00,138.45,138.55,138.18,138.29,28106.0,115.2663,115.3496,115.0415,115.1331,28106.0
2020-05-26 14:50:00,138.28,138.47,138.19,138.25,23458.0,115.1248,115.283,115.0499,115.0998,23458.0
2020-05-26 15:00:00,138.26,138.54,138.17,138.17,31756.0,115.1082,115.3413,115.0332,115.0332,31756.0
2020-05-26 15:10:00,138.16,138.16,137.82,137.95,29082.0,115.0249,115.0249,114.7418,114.8501,29082.0
2020-05-26 15:20:00,137.99,138.25,137.75,137.75,22828.0,114.8834,115.0998,114.6836,114.6836,22828.0
2020-05-26 15:30:00,137.78,138.0,137.47,137.71,41681.0,114.7085,114.8917,114.4504,114.6502,41681.0
2020-05-26 15:40:00,137.68,138.12,137.63,137.96,65023.0,114.6253,114.9916,114.5836,114.8584,65023.0
2020-05-26 15:50:00,138.04,138.62,137.98,138.27,190114.0,114.925,115.4079,114.875,115.1165,190114.0
2020-05-27 09:30:00,140.0,140.0,136.5,136.67,65630.0,116.5568,116.5568,113.6429,113.7844,65630.0
2020-05-27 09:40:00,136.63,137.31,136.26,136.33,52313.0,113.7511,114.3172,113.4431,113.5013,52313.0
2020-05-27 09:50:00,136.34,136.35,135.0,135.22,82666.0,113.5097,113.518,112.394,112.5772,82666.0
2020-05-27 10:00:00,135.14,135.94,135.0,135.12,57746.0,112.5106,113.1766,112.394,112.4939,57746.0
2020-05-27 10:10:00,135.07,135.48,134.79,135.25,76733.0,112.4523,112.7937,112.2192,112.6022,76733.0
2020-05-27 10:20:00,135.18,135.61,134.86,135.44,19056.0,112.5439,112.9019,112.2775,112.7604,19056.0
2020-05-27 10:30:00,135.41,136.55,135.35,135.69,58582.0,112.7354,113.6845,112.6854,112.9685,58582.0
2020-05-27 10:40:00,135.68,135.7,134.93,135.07,44617.0,112.9602,112.9768,112.3358,112.4523,44617.0
2020-05-27 10:50:00,135.14,135.5,135.06,135.45,36060.0,112.5106,112.8103,112.444,112.7687,36060.0
2020-05-27 11:00:00,135.45,135.63,135.15,135.29,24047.0,112.7687,112.9185,112.5189,112.6355,24047.0
2020-05-27 11:10:00,135.35,135.58,135.1,135.1,33652.0,112.6854,112.8769,112.4773,112.4773,33652.0
2020-05-27 11:20:00,135.03,135.45,135.0,135.37,29798.0,112.419,112.7687,112.394,112.7021,29798.0
2020-05-27 11:30:00,135.37,135.69,134.99,134.99,28714.0,112.7021,112.9685,112.3857,112.3857,28714.0
2020-05-27 11:40:00,135.0,135.54,134.89,135.53,39442.0,112.394,112.8436,112.3025,112.8353,39442.0
2020-05-27 11:50:00,135.49,135.9,135.33,135.44,15536.0,112.802,113.1433,112.6688,112.7604,15536.0
2020-05-27 12:00:00,135.36,135.76,135.36,135.69,11858.0,112.6938,113.0268,112.6938,112.9685,11858.0
2020-05-27 12:10:00,135.68,135.88,135.42,135.51,20938.0,112.9602,113.1267,112.7437,112.8186,20938.0
2020-05-27 12:20:00,135.52,135.53,135.27,135.29,16952.0,112.827,112.8353,112.6188,112.6355,16952.0
2020-05-27 12:30:00,135.3,135.5,135.25,135.37,13043.0,112.6438,112.8103,112.6022,112.7021,13043.0
2020-05-27 12:40:00,135.37,135.75,135.33,135.57,25386.0,112.7021,113.0185,112.6688,112.8686,25386.0
2020-05-27 12:50:00,135.51,135.56,135.4,135.47,16604.0,112.8186,112.8603,112.7271,112.7853,16604.0
2020-05-27 13:00:00,135.43,135.6,135.32,135.5,29191.0,112.752,112.8936,112.6605,112.8103,29191.0
2020-05-27 13:10:00,135.54,135.63,135.45,135.45,8786.0,112.8436,112.9185,112.7687,112.7687,8786.0
2020-05-27 13:20:00,135.5,136.25,135.5,136.17,61390.0,112.8103,113.4347,112.8103,113.3681,61390.0
2020-05-27 13:30:00,136.11,136.13,135.76,135.9,22660.0,113.3182,113.3348,113.0268,113.1433,22660.0
2020-05-27 13:40:00,135.92,135.98,135.71,135.73,20659.0,113.16,113.2099,112.9852,113.0018,20659.0
2020-05-27 13:50:00,135.71,135.81,135.58,135.65,12695.0,112.9852,113.0684,112.8769,112.9352,12695.0
2020-05-27 14:00:00,135.64,136.21,135.62,136.08,19893.0,112.9269,113.4014,112.9102,113.2932,19893.0
2020-05-27 14:10:00,136.09,136.37,136.08,136.19,11183.0,113.3015,113.5346,113.2932,113.3848,11183.0
2020-05-27 14:20:00,136.16,136.17,135.96,136.1,19627.0,113.3598,113.3681,113.1933,113.3098,19627.0
2020-05-27 14:30:00,136.12,136.61,136.07,136.6,26194.0,113.3265,113.7344,113.2849,113.7261,26194.0
2020-05-27 14:40:00,136.59,136.63,136.46,136.47,25002.0,113.7178,113.7511,113.6096,113.6179,25002.0
2020-05-27 14:50:00,136.46,137.05,136.46,137.0,22424.0,113.6096,114.1008,113.6096,114.0591,22424.0
2020-05-27 15:00:00,136.98,137.07,136.79,136.95,20931.0,114.0425,114.1174,113.8843,114.0175,20931.0
2020-05-27 15:10:00,136.98,137.31,136.94,137.31,18468.0,114.0425,114.3172,114.0092,114.3172,18468.0
2020-05-27 15:20:00,137.33,137.33,137.01,137.14,24019.0,114.3339,114.3339,114.0675,114.1757,24019.0
2020-05-27 15:30:00,137.13,137.5,137.12,137.5,35026.0,114.1674,114.4754,114.159,114.4754,35026.0
2020-05-27 15:40:00,137.54,138.33,137.46,138.19,70664.0,114.5087,115.1664,114.4421,115.0499,70664.0
2020-05-27 15:50:00,138.48,139.48,138.02,139.27,249267.0,115.2913,116.1239,114.9083,115.949,249267.0
2020-05-28 09:30:00,140.56,140.88,139.39,140.78,51603.0,117.023,117.2894,116.0489,117.2062,51603.0
2020-05-28 09:40:00,140.73,140.91,140.2,140.85,46755.0,117.1645,117.3144,116.7233,117.2645,46755.0
2020-05-28 09:50:00,140.94,141.09,139.61,139.82,16748.0,117.3394,117.4643,116.2321,116.4069,16748.0
2020-05-28 10:00:00,139.68,140.53,139.57,140.4,6047.0,116.2904,116.998,116.1988,116.8898,6047.0
2020-05-28 10:10:00,140.44,140.77,140.23,140.48,42889.0,116.9231,117.1978,116.7483,116.9564,42889.0
2020-05-28 10:20:00,140.52,141.37,140.51,141.18,10170.0,116.9897,117.6974,116.9814,117.5392,10170.0
2020-05-28 10:30:00,141.14,141.44,140.8,141.38,6940.0,117.5059,117.7557,117.2228,117.7057,6940.0
2020-05-28 10:40:00,141.46,142.23,141.31,142.19,11837.0,117.7723,118.4134,117.6474,118.3801,11837.0
2020-05-28 10:50:00,142.19,142.77,142.18,142.65,18416.0,118.3801,118.8629,118.3717,118.763,18416.0
2020-05-28 11:00:00,142.71,142.86,142.52,142.69,19892.0,118.813,118.9379,118.6548,118.7963,19892.0
2020-05-28 11:10:00,142.69,142.95,142.41,142.76,15189.0,118.7963,119.0128,118.5632,118.8546,15189.0
2020-05-28 11:20:00,142.71,142.78,142.39,142.78,11119.0,118.813,118.8713,118.5466,118.8713,11119.0
2020-05-28 11:30:00,142.89,142.89,142.51,142.51,14968.0,118.9628,118.9628,118.6465,118.6465,14968.0
2020-05-28 11:40:00,142.53,142.91,142.37,142.91,45865.0,118.6631,118.9795,118.5299,118.9795,45865.0
2020-05-28 11:50:00,142.88,143.06,142.63,142.75,16481.0,118.9545,119.1044,118.7464,118.8463,16481.0
2020-05-28 12:00:00,142.76,142.86,142.42,142.47,11656.0,118.8546,118.9379,118.5716,118.6132,11656.0
2020-05-28 12:10:00,142.43,142.79,142.3,142.72,11767.0,118.5799,118.8796,118.4716,118.8213,11767.0
2020-05-28 12:20:00,142.69,142.69,142.35,142.5,10234.0,118.7963,118.7963,118.5133,118.6382,10234.0
2020-05-28 12:30:00,142.52,142.81,142.49,142.81,8273.0,118.6548,118.8962,118.6298,118.8962,8273.0
2020-05-28 12:40:00,142.87,143.48,142.8,143.31,15945.0,118.9462,119.4541,118.8879,119.3125,15945.0
2020-05-28 12:50:00,143.31,143.51,143.29,143.36,14484.0,119.3125,119.479,119.2959,119.3541,14484.0
2020-05-28 13:00:00,143.39,143.57,143.33,143.44,9878.0,119.3791,119.529,119.3292,119.4208,9878.0
2020-05-28 13:10:00,143.41,143.88,143.38,143.86,12292.0,119.3958,119.7871,119.3708,119.7704,12292.0
2020-05-28 13:20:00,143.89,144.37,143.89,144.37,22240.0,119.7954,120.195,119.7954,120.195,22240.0
2020-05-28 13:30:00,144.43,144.71,144.37,144.71,26696.0,120.245,120.4781,120.195,120.4781,26696.0
2020-05-28 13:40:00,144.73,144.92,144.68,144.9,12125.0,120.4947,120.6529,120.4531,120.6363,12125.0
2020-05-28 13:50:00,144.9,144.96,144.67,144.71,59067.0,120.6363,120.6862,120.4448,120.4781,59067.0
2020-05-28 14:00:00,144.7,145.04,144.65,145.04,29466.0,120.4698,120.7528,120.4281,120.7528,29466.0
2020-05-28 14:10:00,145.11,145.25,144.97,145.25,13525.0,120.8111,120.9277,120.6946,120.9277,13525.0
2020-05-28 14:20:00,145.31,145.77,145.31,145.7,30100.0,120.9776,121.3606,120.9776,121.3023,30100.0
2020-05-28 14:30:00,145.68,145.75,145.07,145.16,27114.0,121.2857,121.3439,120.7778,120.8527,27114.0
2020-05-28 14:40:00,145.14,145.21,144.83,144.97,13504.0,120.8361,120.8944,120.578,120.6946,13504.0
2020-05-28 14:50:00,145.0,145.06,144.86,145.0,22318.0,120.7195,120.7695,120.603,120.7195,22318.0
2020-05-28 15:00:00,145.09,145.18,144.88,144.91,11723.0,120.7945,120.8694,120.6196,120.6446,11723.0
2020-05-28 15:10:00,144.92,145.14,144.59,144.61,15609.0,120.6529,120.8361,120.3782,120.3948,15609.0
2020-05-28 15:20:00,144.62,144.87,144.45,144.45,18781.0,120.4032,120.6113,120.2616,120.2616,18781.0
2020-05-28 15:30:00,144.5,144.52,144.07,144.35,39595.0,120.3033,120.3199,119.9453,120.1784,39595.0
2020-05-28 15:40:00,144.35,144.6,144.08,144.38,43348.0,120.1784,120.3865,119.9536,120.2033,43348.0
2020-05-28 15:50:00,144.34,146.21,144.34,146.05,190370.0,120.17,121.7269,120.17,121.5937,190370.0
2020-05-29 09:30:00,143.13,144.49,143.0,143.54,56000.0,119.1627,120.2949,119.0544,119.504,56000.0
2020-05-29 09:40:00,143.61,144.43,143.52,144.08,33927.0,119.5623,120.245,119.4874,119.9536,33927.0
2020-05-29 09:50:00,144.3,144.66,143.75,143.9,20401.0,120.1367,120.4365,119.6788,119.8037,20401.0
2020-05-29 10:00:00,143.95,144.07,143.56,143.88,46541.0,119.8454,119.9453,119.5207,119.7871,46541.0
2020-05-29 10:10:00,143.89,143.99,143.52,143.77,52166.0,119.7954,119.8787,119.4874,119.6955,52166.0
2020-05-29 10:20:00,143.77,143.8,143.12,143.12,20640.0,119.6955,119.7205,119.1543,119.1543,20640.0
2020-05-29 10:30:00,143.2,143.64,143.1,143.32,16149.0,119.2209,119.5873,119.1377,119.3208,16149.0
2020-05-29 10:40:00,143.34,143.38,142.76,142.81,12207.0,119.3375,119.3708,118.8546,118.8962,12207.0
2020-05-29 10:50:00,142.87,142.93,142.48,142.87,18267.0,118.9462,118.9962,118.6215,118.9462,18267.0
2020-05-29 11:00:00,142.81,142.81,142.34,142.67,17433.0,118.8962,118.8962,118.5049,118.7797,17433.0
2020-05-29 11:10:00,142.75,143.45,142.75,143.14,7977.0,118.8463,119.4291,118.8463,119.171,7977.0
2020-05-29 11:20:00,143.17,143.54,143.1,143.29,10889.0,119.196,119.504,119.1377,119.2959,10889.0
2020-05-29 11:30:00,143.26,143.66,143.26,143.45,11183.0,119.2709,119.6039,119.2709,119.4291,11183.0
2020-05-29 11:40:00,143.4,143.48,143.23,143.43,11048.0,119.3874,119.4541,119.2459,119.4124,11048.0
2020-05-29 11:50:00,143.4,143.53,143.24,143.41,8069.0,119.3874,119.4957,119.2542,119.3958,8069.0
2020-05-29 12:00:00,143.33,143.44,143.29,143.34,8953.0,119.3292,119.4208,119.2959,119.3375,8953.0
2020-05-29 12:10:00,143.34,143.39,143.09,143.13,7893.0,119.3375,119.3791,119.1294,119.1627,7893.0
2020-05-29 12:20:00,143.1,143.16,142.98,143.16,9036.0,119.1377,119.1876,119.0378,119.1876,9036.0
2020-05-29 12:30:00,143.15,143.26,142.97,143.03,32521.0,119.1793,119.2709,119.0295,119.0794,32521.0
2020-05-29 12:40:00,143.04,143.05,142.86,142.88,17081.0,119.0877,119.0961,118.9379,118.9545,17081.0
2020-05-29 12:50:00,142.88,143.19,142.27,142.99,22570.0,118.9545,119.2126,118.4467,119.0461,22570.0
2020-05-29 13:00:00,142.85,142.85,142.28,142.41,8892.0,118.9295,118.9295,118.455,118.5632,8892.0
2020-05-29 13:10:00,142.45,142.81,142.43,142.49,8582.0,118.5965,118.8962,118.5799,118.6298,8582.0
2020-05-29 13:20:00,142.37,142.53,141.86,141.9,18035.0,118.5299,118.6631,118.1053,118.1386,18035.0
2020-05-29 13:30:00,141.88,141.9,141.4,141.5,20598.0,118.122,118.1386,117.7224,117.8056,20598.0
2020-05-29 13:40:00,141.49,141.84,141.46,141.84,13492.0,117.7973,118.0887,117.7723,118.0887,13492.0
2020-05-29 13:50:00,141.82,141.98,141.55,141.93,55960.0,118.072,118.2052,117.8472,118.1636,55960.0
2020-05-29 14:00:00,141.93,142.22,141.57,142.2,27002.0,118.1636,118.405,117.8639,118.3884,27002.0
2020-05-29 14:10:00,142.23,142.23,141.68,142.05,20875.0,118.4134,118.4134,117.9555,118.2635,20875.0
2020-05-29 14:20:00,142.12,142.39,141.88,142.29,16799.0,118.3218,118.5466,118.122,118.4633,16799.0
2020-05-29 14:30:00,142.31,142.4,141.99,142.05,21775.0,118.48,118.5549,118.2136,118.2635,21775.0
2020-05-29 14:40:00,142.02,142.17,141.59,141.73,28056.0,118.2385,118.3634,117.8805,117.9971,28056.0
2020-05-29 14:50:00,141.71,142.91,141.15,142.91,27395.0,117.9804,118.9795,117.5142,118.9795,27395.0
2020-05-29 15:00:00,143.0,143.18,142.7,142.86,33429.0,119.0544,119.2043,118.8047,118.9379,33429.0
2020-05-29 15:10:00,142.86,142.94,142.46,142.9,18892.0,118.9379,119.0045,118.6049,118.9712,18892.0
2020-05-29 15:20:00,142.91,143.27,142.78,142.86,35764.0,118.9795,119.2792,118.8713,118.9379,35764.0
2020-05-29 15:30:00,142.88,143.33,142.7,143.14,43233.0,118.9545,119.3292,118.8047,119.171,43233.0
2020-05-29 15:40:00,143.14,143.26,142.58,142.59,43885.0,119.171,119.2709,118.7048,118.7131,43885.0
2020-05-29 15:50:00,142.65,143.99,142.65,143.55,210604.0,118.763,119.8787,118.763,119.5123,210604.0
2020-06-01 09:30:00,143.95,144.75,143.37,144.22,81132.0,119.8454,120.5114,119.3625,120.0701,81132.0
2020-06-01 09:40:00,144.38,144.75,142.69,142.74,32666.0,120.2033,120.5114,118.7963,118.838,32666.0
2020-06-01 09:50:00,142.89,143.14,142.83,143.0,52294.0,118.9628,119.171,118.9129,119.0544,52294.0
2020-06-01 10:00:00,142.97,143.22,142.51,143.0,18739.0,119.0295,119.2376,118.6465,119.0544,18739.0
2020-06-01 10:10:00,142.97,143.22,142.74,142.86,19006.0,119.0295,119.2376,118.838,118.9379,19006.0
2020-06-01 10:20:00,142.86,143.16,142.8,142.95,16432.0,118.9379,119.1876,118.8879,119.0128,16432.0
2020-06-01 10:30:00,142.97,143.13,142.94,143.11,24317.0,119.0295,119.1627,119.0045,119.146,24317.0
2020-06-01 10:40:00,143.07,143.13,142.9,142.92,17778.0,119.1127,119.1627,118.9712,118.9878,17778.0
2020-06-01 10:50:00,142.9,143.58,142.88,143.53,59784.0,118.9712,119.5373,118.9545,119.4957,59784.0
2020-06-01 11:00:00,143.6,144.0,143.52,143.91,30167.0,119.554,119.887,119.4874,119.812,30167.0
2020-06-01 11:10:00,143.91,144.04,143.73,143.94,13536.0,119.812,119.9203,119.6622,119.837,13536.0
2020-06-01 11:20:00,144.0,144.01,143.57,143.9,34126.0,119.887,119.8953,119.529,119.8037,34126.0
2020-06-01 11:30:00,143.9,143.98,143.69,143.76,30043.0,119.8037,119.8703,119.6289,119.6872,30043.0
2020-06-01 11:40:00,143.77,144.0,143.64,143.96,17930.0,119.6955,119.887,119.5873,119.8537,17930.0
2020-06-01 11:50:00,143.95,144.07,143.77,143.77,21827.0,119.8454,119.9453,119.6955,119.6955,21827.0
2020-06-01 12:00:00,143.76,144.02,143.68,143.71,114031.0,119.6872,119.9036,119.6206,119.6455,114031.0
2020-06-01 12:10:00,143.81,144.07,143.8,143.98,25937.0,119.7288,119.9453,119.7205,119.8703,25937.0
2020-06-01 12:20:00,143.99,144.0,143.8,143.83,19021.0,119.8787,119.887,119.7205,119.7454,19021.0
2020-06-01 12:30:00,143.8,143.89,143.68,143.89,14045.0,119.7205,119.7954,119.6206,119.7954,14045.0
2020-06-01 12:40:00,143.87,143.96,143.78,143.84,24058.0,119.7787,119.8537,119.7038,119.7538,24058.0
2020-06-01 12:50:00,143.95,144.59,143.9,144.47,14352.0,119.8454,120.3782,119.8037,120.2783,14352.0
2020-06-01 13:00:00,144.46,144.71,144.41,144.51,8229.0,120.27,120.4781,120.2283,120.3116,8229.0
2020-06-01 13:10:00,144.55,144.55,144.27,144.27,9881.0,120.3449,120.3449,120.1118,120.1118,9881.0
2020-06-01 13:20:00,144.3,144.47,144.29,144.43,11372.0,120.1367,120.2783,120.1284,120.245,11372.0
2020-06-01 13:30:00,144.41,144.42,144.27,144.4,13817.0,120.2283,120.2366,120.1118,120.22,13817.0
2020-06-01 13:40:00,144.39,144.44,144.3,144.35,20320.0,120.2117,120.2533,120.1367,120.1784,20320.0
2020-06-01 13:50:00,144.35,144.44,144.14,144.25,8389.0,120.1784,120.2533,120.0035,120.0951,8389.0
2020-06-01 14:00:00,144.27,144.44,144.15,144.34,15034.0,120.1118,120.2533,120.0119,120.17,15034.0
2020-06-01 14:10:00,144.31,144.32,144.05,144.24,12296.0,120.1451,120.1534,119.9286,120.0868,12296.0
2020-06-01 14:20:00,144.25,144.3,144.07,144.3,11443.0,120.0951,120.1367,119.9453,120.1367,11443.0
2020-06-01 14:30:00,144.32,144.68,144.32,144.56,22290.0,120.1534,120.4531,120.1534,120.3532,22290.0
2020-06-01 14:40:00,144.51,144.78,144.47,144.74,17701.0,120.3116,120.5364,120.2783,120.5031,17701.0
2020-06-01 14:50:00,144.77,144.94,144.74,144.87,17760.0,120.528,120.6696,120.5031,120.6113,17760.0
2020-06-01 15:00:00,144.88,144.92,144.69,144.78,17521.0,120.6196,120.6529,120.4614,120.5364,17521.0
2020-06-01 15:10:00,144.72,144.72,144.41,144.47,13370.0,120.4864,120.4864,120.2283,120.2783,13370.0
2020-06-01 15:20:00,144.48,144.53,144.32,144.43,19609.0,120.2866,120.3282,120.1534,120.245,19609.0
2020-06-01 15:30:00,144.37,144.39,143.96,144.01,21206.0,120.195,120.2117,119.8537,119.8953,21206.0
2020-06-01 15:40:00,144.0,144.0,143.22,143.3,52857.0,119.887,119.887,119.2376,119.3042,52857.0
2020-06-01 15:50:00,143.28,143.8,142.37,142.59,240767.0,119.2875,119.7205,118.5299,118.7131,240767.0
2020-06-02 09:30:00,143.93,143.93,141.35,142.16,64093.0,119.8287,119.8287,117.6807,118.3551,64093.0
2020-06-02 09:40:00,142.32,142.32,141.01,141.31,31710.0,118.4883,118.4883,117.3977,117.6474,31710.0
2020-06-02 09:50:00,141.36,141.41,140.87,141.24,37782.0,117.6891,117.7307,117.2811,117.5891,37782.0
2020-06-02 10:00:00,141.24,141.53,141.01,141.25,47670.0,117.5891,117.8306,117.3977,117.5975,47670.0
2020-06-02 10:10:00,141.32,141.32,140.57,140.8,26370.0,117.6557,117.6557,117.0313,117.2228,26370.0
2020-06-02 10:20:00,140.85,141.29,140.79,141.04,22281.0,117.2645,117.6308,117.2145,117.4226,22281.0
2020-06-02 10:30:00,141.1,141.39,141.01,141.31,51902.0,117.4726,117.714,117.3977,117.6474,51902.0
2020-06-02 10:40:00,141.37,142.39,141.24,142.1,43473.0,117.6974,118.5466,117.5891,118.3051,43473.0
2020-06-02 10:50:00,142.05,142.2,141.7,141.87,17823.0,118.2635,118.3884,117.9721,118.1137,17823.0
2020-06-02 11:00:00,141.85,141.85,141.45,141.61,18573.0,118.097,118.097,117.764,117.8972,18573.0
2020-06-02 11:10:00,141.6,141.78,141.36,141.57,14359.0,117.8889,118.0387,117.6891,117.8639,14359.0
2020-06-02 11:20:00,141.6,141.62,141.39,141.4,28072.0,117.8889,117.9055,117.714,117.7224,28072.0
2020-06-02 11:30:00,141.37,141.37,141.1,141.26,25851.0,117.6974,117.6974,117.4726,117.6058,25851.0
2020-06-02 11:40:00,141.28,141.29,140.91,141.06,46259.0,117.6224,117.6308,117.3144,117.4393,46259.0
2020-06-02 11:50:00,141.08,141.25,140.92,140.98,22422.0,117.4559,117.5975,117.3227,117.3727,22422.0
2020-06-02 12:00:00,140.94,141.18,140.65,141.08,29006.0,117.3394,117.5392,117.0979,117.4559,29006.0
2020-06-02 12:10:00,141.17,141.5,141.08,141.4,23517.0,117.5309,117.8056,117.4559,117.7224,23517.0
2020-06-02 12:20:00,141.49,141.6,141.27,141.51,8157.0,117.7973,117.8889,117.6141,117.8139,8157.0
2020-06-02 12:30:00,141.48,141.48,141.21,141.32,21993.0,117.789,117.789,117.5642,117.6557,21993.0
2020-06-02 12:40:00,141.32,141.55,141.21,141.54,27390.0,117.6557,117.8472,117.5642,117.8389,27390.0
2020-06-02 12:50:00,141.51,141.81,141.51,141.66,16147.0,117.8139,118.0637,117.8139,117.9388,16147.0
2020-06-02 13:00:00,141.63,141.65,141.32,141.39,10927.0,117.9138,117.9305,117.6557,117.714,10927.0
2020-06-02 13:10:00,141.37,141.37,141.18,141.25,21023.0,117.6974,117.6974,117.5392,117.5975,21023.0
2020-06-02 13:20:00,141.25,141.26,140.92,140.96,22398.0,117.5975,117.6058,117.3227,117.356,22398.0
2020-06-02 13:30:00,141.03,141.15,140.73,140.78,22314.0,117.4143,117.5142,117.1645,117.2062,22314.0
2020-06-02 13:40:00,140.76,140.8,140.65,140.7,29783.0,117.1895,117.2228,117.0979,117.1396,29783.0
2020-06-02 13:50:00,140.71,140.91,140.64,140.73,60498.0,117.1479,117.3144,117.0896,117.1645,60498.0
2020-06-02 14:00:00,140.75,140.77,140.45,140.46,46038.0,117.1812,117.1978,116.9314,116.9398,46038.0
2020-06-02 14:10:00,140.49,140.51,140.14,140.51,23708.0,116.9647,116.9814,116.6733,116.9814,23708.0
2020-06-02 14:20:00,140.5,140.58,140.24,140.42,20191.0,116.9731,117.0397,116.7566,116.9065,20191.0
2020-06-02 14:30:00,140.47,140.47,140.15,140.22,17831.0,116.9481,116.9481,116.6817,116.7399,17831.0
2020-06-02 14:40:00,140.22,140.33,140.03,140.18,23508.0,116.7399,116.8315,116.5818,116.7066,23508.0
2020-06-02 14:50:00,140.22,140.22,139.93,139.93,31388.0,116.7399,116.7399,116.4985,116.4985,31388.0
2020-06-02 15:00:00,139.93,140.17,139.77,139.82,24999.0,116.4985,116.6983,116.3653,116.4069,24999.0
2020-06-02 15:10:00,139.8,139.8,139.33,139.39,48649.0,116.3903,116.3903,115.999,116.0489,48649.0
2020-06-02 15:20:00,139.34,139.54,139.23,139.25,52383.0,116.0073,116.1738,115.9157,115.9324,52383.0
2020-06-02 15:30:00,139.25,139.46,138.91,139.31,77946.0,115.9324,116.1072,115.6493,115.9823,77946.0
2020-06-02 15:40:00,139.32,139.62,138.92,139.49,112283.0,115.9907,116.2404,115.6576,116.1322,112283.0
2020-06-02 15:50:00,139.62,140.31,139.6,140.15,237024.0,116.2404,116.8149,116.2238,116.6817,237024.0
2020-06-03 09:30:00,140.66,141.3,139.77,140.65,103517.0,117.1063,117.6391,116.3653,117.0979,103517.0
2020-06-03 09:40:00,140.37,140.37,139.92,140.32,12831.0,116.8648,116.8648,116.4902,116.8232,12831.0
2020-06-03 09:50:00,140.16,140.22,139.94,140.03,14622.0,116.69,116.7399,116.5068,116.5818,14622.0
2020-06-03 10:00:00,140.12,140.19,139.48,139.62,18216.0,116.6567,116.715,116.1239,116.2404,18216.0
2020-06-03 10:10:00,139.65,140.1,139.65,140.0,17292.0,116.2654,116.64,116.2654,116.5568,17292.0
2020-06-03 10:20:00,140.01,140.37,139.97,140.21,34229.0,116.5651,116.8648,116.5318,116.7316,34229.0
2020-06-03 10:30:00,140.21,140.32,140.1,140.31,29082.0,116.7316,116.8232,116.64,116.8149,29082.0
2020-06-03 10:40:00,140.31,140.32,139.95,140.2,10323.0,116.8149,116.8232,116.5152,116.7233,10323.0
2020-06-03 10:50:00,140.17,140.19,139.9,139.95,17530.0,116.6983,116.715,116.4735,116.5152,17530.0
2020-06-03 11:00:00,139.92,140.6,139.92,140.53,25021.0,116.4902,117.0563,116.4902,116.998,25021.0
2020-06-03 11:10:00,140.52,140.67,140.45,140.63,24134.0,116.9897,117.1146,116.9314,117.0813,24134.0
2020-06-03 11:20:00,140.65,140.71,140.48,140.58,30061.0,117.0979,117.1479,116.9564,117.0397,30061.0
2020-06-03 11:30:00,140.59,140.87,140.53,140.74,23799.0,117.048,117.2811,116.998,117.1729,23799.0
2020-06-03 11:40:00,140.75,141.2,140.61,141.19,45199.0,117.1812,117.5558,117.0646,117.5475,45199.0
2020-06-03 11:50:00,141.18,141.86,141.15,141.38,19897.0,117.5392,118.1053,117.5142,117.7057,19897.0
2020-06-03 12:00:00,141.39,141.54,141.11,141.13,20772.0,117.714,117.8389,117.4809,117.4976,20772.0
2020-06-03 12:10:00,141.17,141.26,140.94,141.03,29895.0,117.5309,117.6058,117.3394,117.4143,29895.0
2020-06-03 12:20:00,141.05,141.14,140.71,140.91,21806.0,117.431,117.5059,117.1479,117.3144,21806.0
2020-06-03 12:30:00,140.94,140.96,140.24,140.24,24347.0,117.3394,117.356,116.7566,116.7566,24347.0
2020-06-03 12:40:00,140.28,140.28,139.79,139.94,16761.0,116.7899,116.7899,116.3819,116.5068,16761.0
2020-06-03 12:50:00,139.96,140.02,139.8,139.82,14066.0,116.5235,116.5734,116.3903,116.4069,14066.0
2020-06-03 13:00:00,139.83,139.9,139.45,139.46,20929.0,116.4153,116.4735,116.0989,116.1072,20929.0
2020-06-03 13:10:00,139.43,139.46,139.23,139.23,11798.0,116.0822,116.1072,115.9157,115.9157,11798.0
2020-06-03 13:20:00,139.24,139.63,138.94,139.63,15469.0,115.924,116.2487,115.6743,116.2487,15469.0
2020-06-03 13:30:00,139.74,139.8,139.48,139.48,14304.0,116.3403,116.3903,116.1239,116.1239,14304.0
2020-06-03 13:40:00,139.5,139.69,139.48,139.51,12233.0,116.1405,116.2987,116.1239,116.1488,12233.0
2020-06-03 13:50:00,139.49,139.5,139.12,139.39,15172.0,116.1322,116.1405,115.8241,116.0489,15172.0
2020-06-03 14:00:00,139.45,139.95,139.42,139.78,18538.0,116.0989,116.5152,116.0739,116.3736,18538.0
2020-06-03 14:10:00,139.86,140.04,139.72,139.74,27420.0,116.4402,116.5901,116.3237,116.3403,27420.0
2020-06-03 14:20:00,139.74,139.81,139.66,139.75,14089.0,116.3403,116.3986,116.2737,116.3486,14089.0
2020-06-03 14:30:00,139.74,140.0,139.68,139.99,17508.0,116.3403,116.5568,116.2904,116.5485,17508.0
2020-06-03 14:40:00,139.98,140.0,139.82,139.86,23157.0,116.5401,116.5568,116.4069,116.4402,23157.0
2020-06-03 14:50:00,139.85,140.0,139.84,139.9,24205.0,116.4319,116.5568,116.4236,116.4735,24205.0
2020-06-03 15:00:00,139.92,140.0,139.79,139.92,15828.0,116.4902,116.5568,116.3819,116.4902,15828.0
2020-06-03 15:10:00,139.9,139.95,139.66,139.81,24006.0,116.4735,116.5152,116.2737,116.3986,24006.0
2020-06-03 15:20:00,139.82,139.83,139.65,139.67,29728.0,116.4069,116.4153,116.2654,116.282,29728.0
2020-06-03 15:30:00,139.67,139.89,139.61,139.84,54560.0,116.282,116.4652,116.2321,116.4236,54560.0
2020-06-03 15:40:00,139.83,139.85,139.37,139.72,98099.0,116.4153,116.4319,116.0323,116.3237,98099.0
2020-06-03 15:50:00,139.78,139.85,139.45,139.49,128256.0,116.3736,116.4319,116.0989,116.1322,128256.0
2020-06-04 09:30:00,138.61,139.67,137.45,139.67,47365.0,115.3995,116.282,114.4338,116.282,47365.0
2020-06-04 09:40:00,139.74,140.55,139.53,139.89,33922.0,116.3403,117.0147,116.1655,116.4652,33922.0
2020-06-04 09:50:00,139.94,140.0,139.43,139.9,44329.0,116.5068,116.5568,116.0822,116.4735,44329.0
2020-06-04 10:00:00,139.87,139.93,139.2,139.63,25232.0,116.4486,116.4985,115.8907,116.2487,25232.0
2020-06-04 10:10:00,139.55,139.59,138.44,138.49,27456.0,116.1821,116.2154,115.258,115.2996,27456.0
2020-06-04 10:20:00,138.45,138.56,138.12,138.2,27551.0,115.2663,115.3579,114.9916,115.0582,27551.0
2020-06-04 10:30:00,138.24,139.15,138.08,138.91,26978.0,115.0915,115.8491,114.9583,115.6493,26978.0
2020-06-04 10:40:00,139.02,139.08,138.19,138.19,25196.0,115.7409,115.7908,115.0499,115.0499,25196.0
2020-06-04 10:50:00,138.2,138.43,137.86,138.21,29039.0,115.0582,115.2497,114.7751,115.0665,29039.0
2020-06-04 11:00:00,138.17,138.23,137.69,137.82,23678.0,115.0332,115.0832,114.6336,114.7418,23678.0
2020-06-04 11:10:00,137.75,137.81,137.37,137.38,45366.0,114.6836,114.7335,114.3672,114.3755,45366.0
2020-06-04 11:20:00,137.41,137.43,136.55,136.55,43643.0,114.4005,114.4171,113.6845,113.6845,43643.0
2020-06-04 11:30:00,136.51,136.82,135.82,135.94,41160.0,113.6512,113.9093,113.0767,113.1766,41160.0
2020-06-04 11:40:00,135.95,135.96,135.42,135.48,32236.0,113.185,113.1933,112.7437,112.7937,32236.0
2020-06-04 11:50:00,135.49,135.92,135.41,135.57,23495.0,112.802,113.16,112.7354,112.8686,23495.0
2020-06-04 12:00:00,135.55,135.99,135.44,135.92,33580.0,112.8519,113.2183,112.7604,113.16,33580.0
2020-06-04 12:10:00,135.96,136.0,135.51,135.55,20260.0,113.1933,113.2266,112.8186,112.8519,20260.0
2020-06-04 12:20:00,135.55,135.55,134.76,135.0,56588.0,112.8519,112.8519,112.1942,112.394,56588.0
2020-06-04 12:30:00,135.0,135.13,134.34,134.35,43536.0,112.394,112.5023,111.8446,111.8529,43536.0
2020-06-04 12:40:00,134.37,134.96,134.02,134.96,78912.0,111.8695,112.3607,111.5781,112.3607,78912.0
2020-06-04 12:50:00,134.96,135.16,134.2,134.74,37962.0,112.3607,112.5273,111.728,112.1776,37962.0
2020-06-04 13:00:00,134.8,135.66,134.74,135.58,50463.0,112.2275,112.9435,112.1776,112.8769,50463.0
2020-06-04 13:10:00,135.6,135.83,135.47,135.79,20718.0,112.8936,113.0851,112.7853,113.0518,20718.0
2020-06-04 13:20:00,135.8,135.82,135.53,135.66,26117.0,113.0601,113.0767,112.8353,112.9435,26117.0
2020-06-04 13:30:00,135.65,135.77,135.44,135.71,20604.0,112.9352,113.0351,112.7604,112.9852,20604.0
2020-06-04 13:40:00,135.73,135.83,135.59,135.66,18817.0,113.0018,113.0851,112.8852,112.9435,18817.0
2020-06-04 13:50:00,135.7,136.25,135.63,136.03,23721.0,112.9768,113.4347,112.9185,113.2516,23721.0
2020-06-04 14:00:00,136.03,136.1,135.73,135.9,28824.0,113.2516,113.3098,113.0018,113.1433,28824.0
2020-06-04 14:10:00,135.94,136.11,135.93,136.03,30366.0,113.1766,113.3182,113.1683,113.2516,30366.0
2020-06-04 14:20:00,136.02,136.63,135.93,136.6,120201.0,113.2432,113.7511,113.1683,113.7261,120201.0
2020-06-04 14:30:00,136.61,136.66,136.24,136.59,18453.0,113.7344,113.7761,113.4264,113.7178,18453.0
2020-06-04 14:40:00,136.6,136.6,136.06,136.26,16971.0,113.7261,113.7261,113.2765,113.4431,16971.0
2020-06-04 14:50:00,136.24,136.26,135.86,135.88,22733.0,113.4264,113.4431,113.11,113.1267,22733.0
2020-06-04 15:00:00,135.86,136.2,135.83,135.93,30370.0,113.11,113.3931,113.0851,113.1683,30370.0
2020-06-04 15:10:00,135.95,136.21,135.84,136.2,35900.0,113.185,113.4014,113.0934,113.3931,35900.0
2020-06-04 15:20:00,136.12,136.21,135.85,135.88,73548.0,113.3265,113.4014,113.1017,113.1267,73548.0
2020-06-04 15:30:00,135.85,136.09,135.77,136.07,41989.0,113.1017,113.3015,113.0351,113.2849,41989.0
2020-06-04 15:40:00,136.08,136.34,136.03,136.24,55915.0,113.2932,113.5097,113.2516,113.4264,55915.0
2020-06-04 15:50:00,136.26,137.07,136.07,136.97,196182.0,113.4431,114.1174,113.2849,114.0342,196182.0
2020-06-05 09:30:00,139.41,140.62,137.57,137.8,83870.0,116.0656,117.073,114.5337,114.7252,83870.0
2020-06-05 09:40:00,137.75,137.91,136.42,136.86,90092.0,114.6836,114.8168,113.5763,113.9426,90092.0
2020-06-05 09:50:00,136.8,138.1,136.76,137.51,72440.0,113.8926,114.9749,113.8593,114.4837,72440.0
2020-06-05 10:00:00,137.66,138.51,137.24,138.12,44674.0,114.6086,115.3163,114.259,114.9916,44674.0
2020-06-05 10:10:00,138.11,138.98,138.11,138.45,32601.0,114.9833,115.7076,114.9833,115.2663,32601.0
2020-06-05 10:20:00,138.48,139.56,138.43,139.4,29565.0,115.2913,116.1905,115.2497,116.0573,29565.0
2020-06-05 10:30:00,139.42,140.26,139.38,140.06,26391.0,116.0739,116.7732,116.0406,116.6067,26391.0
2020-06-05 10:40:00,140.06,140.06,139.09,139.46,29610.0,116.6067,116.6067,115.7992,116.1072,29610.0
2020-06-05 10:50:00,139.41,139.41,138.05,138.31,56442.0,116.0656,116.0656,114.9333,115.1498,56442.0
2020-06-05 11:00:00,138.31,138.36,137.23,137.37,80485.0,115.1498,115.1914,114.2506,114.3672,80485.0
2020-06-05 11:10:00,137.45,137.54,137.0,137.08,47972.0,114.4338,114.5087,114.0591,114.1257,47972.0
2020-06-05 11:20:00,137.14,137.15,136.75,137.0,57268.0,114.1757,114.184,113.851,114.0591,57268.0
2020-06-05 11:30:00,137.01,138.07,136.96,137.78,42621.0,114.0675,114.95,114.0258,114.7085,42621.0
2020-06-05 11:40:00,137.8,138.01,137.5,137.81,29725.0,114.7252,114.9,114.4754,114.7335,29725.0
2020-06-05 11:50:00,137.8,138.47,137.8,138.23,14668.0,114.7252,115.283,114.7252,115.0832,14668.0
2020-06-05 12:00:00,138.27,138.33,137.97,137.99,20234.0,115.1165,115.1664,114.8667,114.8834,20234.0
2020-06-05 12:10:00,137.97,138.39,137.73,138.05,20093.0,114.8667,115.2164,114.6669,114.9333,20093.0
2020-06-05 12:20:00,138.11,138.72,138.08,138.45,18380.0,114.9833,115.4911,114.9583,115.2663,18380.0
2020-06-05 12:30:00,138.47,138.59,138.2,138.39,21659.0,115.283,115.3829,115.0582,115.2164,21659.0
2020-06-05 12:40:00,138.41,138.54,138.16,138.38,20244.0,115.233,115.3413,115.0249,115.2081,20244.0
2020-06-05 12:50:00,138.39,138.42,138.22,138.39,27168.0,115.2164,115.2414,115.0748,115.2164,27168.0
2020-06-05 13:00:00,138.37,138.4,138.22,138.36,42265.0,115.1997,115.2247,115.0748,115.1914,42265.0
2020-06-05 13:10:00,138.36,139.05,138.28,139.05,53136.0,115.1914,115.7659,115.1248,115.7659,53136.0
2020-06-05 13:20:00,139.03,139.33,139.03,139.19,11780.0,115.7492,115.999,115.7492,115.8824,11780.0
2020-06-05 13:30:00,139.22,139.24,138.76,139.0,25477.0,115.9074,115.924,115.5244,115.7242,25477.0
2020-06-05 13:40:00,139.0,139.08,138.91,138.96,62993.0,115.7242,115.7908,115.6493,115.6909,62993.0
2020-06-05 13:50:00,138.93,139.31,138.93,139.27,23993.0,115.666,115.9823,115.666,115.949,23993.0
2020-06-05 14:00:00,139.27,139.97,139.24,139.89,34739.0,115.949,116.5318,115.924,116.4652,34739.0
2020-06-05 14:10:00,139.95,140.12,139.78,139.96,27698.0,116.5152,116.6567,116.3736,116.5235,27698.0
2020-06-05 14:20:00,139.96,140.05,139.7,140.0,40553.0,116.5235,116.5984,116.307,116.5568,40553.0
2020-06-05 14:30:00,139.96,140.13,139.65,139.97,41657.0,116.5235,116.665,116.2654,116.5318,41657.0
2020-06-05 14:40:00,139.98,140.25,139.91,140.02,66734.0,116.5401,116.7649,116.4819,116.5734,66734.0
2020-06-05 14:50:00,140.0,140.02,139.79,140.0,40721.0,116.5568,116.5734,116.3819,116.5568,40721.0
2020-06-05 15:00:00,140.0,140.49,139.84,140.04,55009.0,116.5568,116.9647,116.4236,116.5901,55009.0
2020-06-05 15:10:00,140.03,140.81,140.0,140.42,45128.0,116.5818,117.2311,116.5568,116.9065,45128.0
2020-06-05 15:20:00,140.46,141.11,140.44,141.01,74918.0,116.9398,117.4809,116.9231,117.3977,74918.0
2020-06-05 15:30:00,141.04,141.95,141.04,141.65,54297.0,117.4226,118.1803,117.4226,117.9305,54297.0
2020-06-05 15:40:00,141.67,141.9,140.65,141.0,70109.0,117.9471,118.1386,117.0979,117.3893,70109.0
2020-06-05 15:50:00,141.0,141.58,140.78,141.34,160381.0,117.3893,117.8722,117.2062,117.6724,160381.0
2020-06-08 09:30:00,141.42,142.13,140.72,141.12,60521.0,117.739,118.3301,117.1562,117.4892,60521.0
2020-06-08 09:40:00,141.18,141.47,139.87,140.42,40033.0,117.5392,117.7806,116.4486,116.9065,40033.0
2020-06-08 09:50:00,140.37,140.91,140.01,140.29,18618.0,116.8648,117.3144,116.5651,116.7982,18618.0
2020-06-08 10:00:00,140.32,140.42,140.04,140.17,27212.0,116.8232,116.9065,116.5901,116.6983,27212.0
2020-06-08 10:10:00,140.15,140.4,139.59,139.72,36378.0,116.6817,116.8898,116.2154,116.3237,36378.0
2020-06-08 10:20:00,139.72,140.11,139.68,139.95,31550.0,116.3237,116.6484,116.2904,116.5152,31550.0
2020-06-08 10:30:00,139.92,140.34,139.82,140.31,27381.0,116.4902,116.8399,116.4069,116.8149,27381.0
2020-06-08 10:40:00,140.29,140.48,139.74,140.0,20459.0,116.7982,116.9564,116.3403,116.5568,20459.0
2020-06-08 10:50:00,140.07,140.26,139.97,140.0,20703.0,116.6151,116.7732,116.5318,116.5568,20703.0
2020-06-08 11:00:00,140.03,140.3,139.97,140.28,23091.0,116.5818,116.8065,116.5318,116.7899,23091.0
2020-06-08 11:10:00,140.26,140.73,140.15,140.41,26482.0,116.7732,117.1645,116.6817,116.8981,26482.0
2020-06-08 11:20:00,140.38,140.72,140.08,140.27,24846.0,116.8732,117.1562,116.6234,116.7816,24846.0
2020-06-08 11:30:00,140.22,140.85,140.14,140.56,27464.0,116.7399,117.2645,116.6733,117.023,27464.0
2020-06-08 11:40:00,140.58,141.11,140.42,141.07,15936.0,117.0397,117.4809,116.9065,117.4476,15936.0
2020-06-08 11:50:00,141.06,141.16,140.81,140.83,15383.0,117.4393,117.5225,117.2311,117.2478,15383.0
2020-06-08 12:00:00,140.78,141.0,140.71,140.9,15275.0,117.2062,117.3893,117.1479,117.3061,15275.0
2020-06-08 12:10:00,140.96,141.0,140.79,140.91,19421.0,117.356,117.3893,117.2145,117.3144,19421.0
2020-06-08 12:20:00,140.9,141.05,140.88,140.94,18599.0,117.3061,117.431,117.2894,117.3394,18599.0
2020-06-08 12:30:00,140.93,141.06,140.89,140.91,13409.0,117.3311,117.4393,117.2978,117.3144,13409.0
2020-06-08 12:40:00,140.92,141.34,140.91,141.25,23473.0,117.3227,117.6724,117.3144,117.5975,23473.0
2020-06-08 12:50:00,141.28,141.28,140.92,141.15,20430.0,117.6224,117.6224,117.3227,117.5142,20430.0
2020-06-08 13:00:00,141.2,141.44,140.92,141.02,20400.0,117.5558,117.7557,117.3227,117.406,20400.0
2020-06-08 13:10:00,141.02,141.31,140.98,141.17,21724.0,117.406,117.6474,117.3727,117.5309,21724.0
2020-06-08 13:20:00,141.22,141.24,140.92,141.02,25211.0,117.5725,117.5891,117.3227,117.406,25211.0
2020-06-08 13:30:00,141.03,141.68,141.03,141.35,22974.0,117.4143,117.9555,117.4143,117.6807,22974.0
2020-06-08 13:40:00,141.35,141.81,141.35,141.38,17208.0,117.6807,118.0637,117.6807,117.7057,17208.0
2020-06-08 13:50:00,141.37,141.49,141.01,141.25,23586.0,117.6974,117.7973,117.3977,117.5975,23586.0
2020-06-08 14:00:00,141.25,141.31,140.9,140.94,31843.0,117.5975,117.6474,117.3061,117.3394,31843.0
2020-06-08 14:10:00,140.94,141.4,140.93,141.29,24447.0,117.3394,117.7224,117.3311,117.6308,24447.0
2020-06-08 14:20:00,141.33,141.41,141.22,141.35,25614.0,117.6641,117.7307,117.5725,117.6807,25614.0
2020-06-08 14:30:00,141.34,141.35,141.03,141.03,25858.0,117.6724,117.6807,117.4143,117.4143,25858.0
2020-06-08 14:40:00,141.05,141.13,140.92,141.13,34307.0,117.431,117.4976,117.3227,117.4976,34307.0
2020-06-08 14:50:00,141.14,141.31,140.87,140.93,23871.0,117.5059,117.6474,117.2811,117.3311,23871.0
2020-06-08 15:00:00,140.93,140.95,140.63,140.82,54590.0,117.3311,117.3477,117.0813,117.2395,54590.0
2020-06-08 15:10:00,140.84,141.08,140.84,141.03,34049.0,117.2561,117.4559,117.2561,117.4143,34049.0
2020-06-08 15:20:00,141.02,141.33,141.01,141.22,66033.0,117.406,117.6641,117.3977,117.5725,66033.0
2020-06-08 15:30:00,141.22,141.49,140.91,141.49,100250.0,117.5725,117.7973,117.3144,117.7973,100250.0
2020-06-08 15:40:00,141.49,141.76,141.19,141.28,101500.0,117.7973,118.0221,117.5475,117.6224,101500.0
2020-06-08 15:50:00,141.39,141.81,141.32,141.61,132272.0,117.714,118.0637,117.6557,117.8972,132272.0
2020-06-09 09:30:00,141.07,141.95,140.47,141.75,84861.0,117.4476,118.1803,116.9481,118.0137,84861.0
2020-06-09 09:40:00,141.75,141.88,140.12,140.44,55863.0,118.0137,118.122,116.6567,116.9231,55863.0
2020-06-09 09:50:00,140.48,140.55,139.81,140.47,34631.0,116.9564,117.0147,116.3986,116.9481,34631.0
2020-06-09 10:00:00,140.47,141.87,140.47,141.85,52148.0,116.9481,118.1137,116.9481,118.097,52148.0
2020-06-09 10:10:00,141.72,142.17,141.05,141.69,22496.0,117.9888,118.3634,117.431,117.9638,22496.0
2020-06-09 10:20:00,141.69,141.89,141.27,141.59,22721.0,117.9638,118.1303,117.6141,117.8805,22721.0
2020-06-09 10:30:00,141.66,142.16,141.2,141.2,77214.0,117.9388,118.3551,117.5558,117.5558,77214.0
2020-06-09 10:40:00,141.25,141.74,141.2,141.24,19882.0,117.5975,118.0054,117.5558,117.5891,19882.0
2020-06-09 10:50:00,141.19,141.67,141.09,141.65,31554.0,117.5475,117.9471,117.4643,117.9305,31554.0
2020-06-09 11:00:00,141.48,142.12,141.48,141.54,31910.0,117.789,118.3218,117.789,117.8389,31910.0
2020-06-09 11:10:00,141.59,141.6,140.91,141.0,28684.0,117.8805,117.8889,117.3144,117.3893,28684.0
2020-06-09 11:20:00,141.06,141.35,140.69,141.19,20942.0,117.4393,117.6807,117.1312,117.5475,20942.0
2020-06-09 11:30:00,141.27,141.74,141.18,141.55,21827.0,117.6141,118.0054,117.5392,117.8472,21827.0
2020-06-09 11:40:00,141.58,141.58,140.91,141.08,30171.0,117.8722,117.8722,117.3144,117.4559,30171.0
2020-06-09 11:50:00,141.09,141.29,140.9,141.0,11949.0,117.4643,117.6308,117.3061,117.3893,11949.0
2020-06-09 12:00:00,141.0,141.17,140.84,141.09,19493.0,117.3893,117.5309,117.2561,117.4643,19493.0
2020-06-09 12:10:00,141.16,141.37,141.07,141.23,15058.0,117.5225,117.6974,117.4476,117.5808,15058.0
2020-06-09 12:20:00,141.18,141.25,141.06,141.09,13685.0,117.5392,117.5975,117.4393,117.4643,13685.0
2020-06-09 12:30:00,141.1,141.72,141.06,141.66,13484.0,117.4726,117.9888,117.4393,117.9388,13484.0
2020-06-09 12:40:00,141.71,142.16,141.71,142.05,17439.0,117.9804,118.3551,117.9804,118.2635,17439.0
2020-06-09 12:50:00,142.03,142.77,142.01,142.77,23906.0,118.2469,118.8629,118.2302,118.8629,23906.0
2020-06-09 13:00:00,142.77,142.82,141.7,141.7,27962.0,118.8629,118.9046,117.9721,117.9721,27962.0
2020-06-09 13:10:00,141.73,141.84,141.48,141.6,45894.0,117.9971,118.0887,117.789,117.8889,45894.0
2020-06-09 13:20:00,141.55,141.62,141.4,141.45,13656.0,117.8472,117.9055,117.7224,117.764,13656.0
2020-06-09 13:30:00,141.5,142.04,141.48,141.96,20303.0,117.8056,118.2552,117.789,118.1886,20303.0
2020-06-09 13:40:00,142.0,142.04,141.83,141.86,13205.0,118.2219,118.2552,118.0803,118.1053,13205.0
2020-06-09 13:50:00,141.86,141.89,141.47,141.49,41734.0,118.1053,118.1303,117.7806,117.7973,41734.0
2020-06-09 14:00:00,141.5,141.5,141.25,141.37,29901.0,117.8056,117.8056,117.5975,117.6974,29901.0
2020-06-09 14:10:00,141.37,141.48,141.01,141.04,17296.0,117.6974,117.789,117.3977,117.4226,17296.0
2020-06-09 14:20:00,141.0,141.12,140.84,140.9,14130.0,117.3893,117.4892,117.2561,117.3061,14130.0
2020-06-09 14:30:00,140.92,141.02,140.79,140.94,13651.0,117.3227,117.406,117.2145,117.3394,13651.0
2020-06-09 14:40:00,140.97,141.3,140.91,141.24,36895.0,117.3644,117.6391,117.3144,117.5891,36895.0
2020-06-09 14:50:00,141.32,141.32,141.03,141.09,23526.0,117.6557,117.6557,117.4143,117.4643,23526.0
2020-06-09 15:00:00,141.1,141.12,140.82,141.0,12513.0,117.4726,117.4892,117.2395,117.3893,12513.0
2020-06-09 15:10:00,141.0,141.45,140.99,141.41,13344.0,117.3893,117.764,117.381,117.7307,13344.0
2020-06-09 15:20:00,141.41,141.49,141.22,141.22,18335.0,117.7307,117.7973,117.5725,117.5725,18335.0
2020-06-09 15:30:00,141.23,141.32,141.11,141.26,27153.0,117.5808,117.6557,117.4809,117.6058,27153.0
2020-06-09 15:40:00,141.25,141.64,141.19,141.52,54377.0,117.5975,117.9222,117.5475,117.8223,54377.0
2020-06-09 15:50:00,141.5,141.65,141.19,141.4,109544.0,117.8056,117.9305,117.5475,117.7224,109544.0
2020-06-10 09:30:00,141.58,143.47,141.58,143.47,44949.0,117.8722,119.4457,117.8722,119.4457,44949.0
2020-06-10 09:40:00,143.47,143.49,141.58,141.69,37865.0,119.4457,119.4624,117.8722,117.9638,37865.0
2020-06-10 09:50:00,141.68,142.21,141.15,141.29,20643.0,117.9555,118.3967,117.5142,117.6308,20643.0
2020-06-10 10:00:00,141.36,141.36,140.8,140.89,21542.0,117.6891,117.6891,117.2228,117.2978,21542.0
2020-06-10 10:10:00,140.89,141.43,140.46,140.68,25478.0,117.2978,117.7473,116.9398,117.1229,25478.0
2020-06-10 10:20:00,140.69,140.99,140.44,140.5,67130.0,117.1312,117.381,116.9231,116.9731,67130.0
2020-06-10 10:30:00,140.57,141.09,140.5,140.76,44866.0,117.0313,117.4643,116.9731,117.1895,44866.0
2020-06-10 10:40:00,140.74,140.74,139.78,139.78,26838.0,117.1729,117.1729,116.3736,116.3736,26838.0
2020-06-10 10:50:00,139.72,140.19,139.66,139.83,43013.0,116.3237,116.715,116.2737,116.4153,43013.0
2020-06-10 11:00:00,139.85,140.43,139.49,139.64,76090.0,116.4319,116.9148,116.1322,116.2571,76090.0
2020-06-10 11:10:00,139.54,140.27,139.45,140.11,17659.0,116.1738,116.7816,116.0989,116.6484,17659.0
2020-06-10 11:20:00,140.11,140.14,139.68,139.9,14700.0,116.6484,116.6733,116.2904,116.4735,14700.0
2020-06-10 11:30:00,139.84,140.02,139.65,140.02,16363.0,116.4236,116.5734,116.2654,116.5734,16363.0
2020-06-10 11:40:00,140.0,140.01,139.69,139.9,13119.0,116.5568,116.5651,116.2987,116.4735,13119.0
2020-06-10 11:50:00,139.9,139.94,139.67,139.75,70022.0,116.4735,116.5068,116.282,116.3486,70022.0
2020-06-10 12:00:00,139.7,139.76,139.52,139.71,15929.0,116.307,116.357,116.1572,116.3153,15929.0
2020-06-10 12:10:00,139.69,140.0,139.6,139.89,21722.0,116.2987,116.5568,116.2238,116.4652,21722.0
2020-06-10 12:20:00,139.96,140.15,139.86,139.99,37226.0,116.5235,116.6817,116.4402,116.5485,37226.0
2020-06-10 12:30:00,139.99,140.13,139.91,140.0,20317.0,116.5485,116.665,116.4819,116.5568,20317.0
2020-06-10 12:40:00,140.0,140.03,139.88,140.01,13097.0,116.5568,116.5818,116.4569,116.5651,13097.0
2020-06-10 12:50:00,140.0,140.05,139.95,140.03,19403.0,116.5568,116.5984,116.5152,116.5818,19403.0
2020-06-10 13:00:00,140.03,140.12,139.86,139.86,37656.0,116.5818,116.6567,116.4402,116.4402,37656.0
2020-06-10 13:10:00,139.9,139.92,139.65,139.72,18860.0,116.4735,116.4902,116.2654,116.3237,18860.0
2020-06-10 13:20:00,139.66,139.68,139.3,139.54,24779.0,116.2737,116.2904,115.974,116.1738,24779.0
2020-06-10 13:30:00,139.56,139.66,139.23,139.23,16009.0,116.1905,116.2737,115.9157,115.9157,16009.0
2020-06-10 13:40:00,139.13,139.66,139.13,139.62,20139.0,115.8325,116.2737,115.8325,116.2404,20139.0
2020-06-10 13:50:00,139.6,139.76,139.38,139.5,75580.0,116.2238,116.357,116.0406,116.1405,75580.0
2020-06-10 14:00:00,139.49,140.03,139.09,140.0,24598.0,116.1322,116.5818,115.7992,116.5568,24598.0
2020-06-10 14:10:00,140.01,140.18,139.95,140.12,38845.0,116.5651,116.7066,116.5152,116.6567,38845.0
2020-06-10 14:20:00,140.1,140.16,139.9,139.92,51403.0,116.64,116.69,116.4735,116.4902,51403.0
2020-06-10 14:30:00,139.92,140.14,139.87,140.11,48476.0,116.4902,116.6733,116.4486,116.6484,48476.0
2020-06-10 14:40:00,140.1,140.1,139.79,139.86,31342.0,116.64,116.64,116.3819,116.4402,31342.0
2020-06-10 14:50:00,139.9,140.0,139.63,139.95,16940.0,116.4735,116.5568,116.2487,116.5152,16940.0
2020-06-10 15:00:00,140.0,140.01,139.47,139.75,35998.0,116.5568,116.5651,116.1155,116.3486,35998.0
2020-06-10 15:10:00,139.77,139.87,139.51,139.53,25134.0,116.3653,116.4486,116.1488,116.1655,25134.0
2020-06-10 15:20:00,139.56,139.94,139.43,139.94,15040.0,116.1905,116.5068,116.0822,116.5068,15040.0
2020-06-10 15:30:00,139.99,140.02,139.79,139.88,27958.0,116.5485,116.5734,116.3819,116.4569,27958.0
2020-06-10 15:40:00,139.89,139.91,139.06,139.13,62854.0,116.4652,116.4819,115.7742,115.8325,62854.0
2020-06-10 15:50:00,139.1,139.39,138.17,138.28,217066.0,115.8075,116.0489,115.0332,115.1248,217066.0
2020-06-11 09:30:00,138.22,138.22,135.22,135.25,71338.0,115.0748,115.0748,112.5772,112.6022,71338.0
2020-06-11 09:40:00,135.25,136.43,134.37,136.1,47962.0,112.6022,113.5846,111.8695,113.3098,47962.0
2020-06-11 09:50:00,136.11,136.57,135.74,135.75,88941.0,113.3182,113.7011,113.0101,113.0185,88941.0
2020-06-11 10:00:00,135.8,135.8,134.14,134.41,89300.0,113.0601,113.0601,111.6781,111.9028,89300.0
2020-06-11 10:10:00,134.37,134.76,133.89,133.97,45781.0,111.8695,112.1942,111.4699,111.5365,45781.0
2020-06-11 10:20:00,133.97,134.09,133.37,133.8,49219.0,111.5365,111.6364,111.037,111.395,49219.0
2020-06-11 10:30:00,133.88,134.11,133.33,134.05,88592.0,111.4616,111.6531,111.0037,111.6031,88592.0
2020-06-11 10:40:00,134.02,134.58,133.85,134.39,33961.0,111.5781,112.0444,111.4366,111.8862,33961.0
2020-06-11 10:50:00,134.33,134.96,133.97,134.07,43652.0,111.8362,112.3607,111.5365,111.6198,43652.0
2020-06-11 11:00:00,133.97,134.12,132.92,132.97,64106.0,111.5365,111.6614,110.6623,110.704,64106.0
2020-06-11 11:10:00,133.0,133.72,132.94,133.58,29222.0,110.7289,111.3284,110.679,111.2118,29222.0
2020-06-11 11:20:00,133.53,133.75,132.81,133.7,68282.0,111.1702,111.3534,110.5708,111.3117,68282.0
2020-06-11 11:30:00,133.7,134.09,133.63,133.68,24602.0,111.3117,111.6364,111.2535,111.2951,24602.0
2020-06-11 11:40:00,133.69,133.92,133.41,133.5,43935.0,111.3034,111.4949,111.0703,111.1452,43935.0
2020-06-11 11:50:00,133.4,133.85,133.37,133.69,21763.0,111.062,111.4366,111.037,111.3034,21763.0
2020-06-11 12:00:00,133.72,133.72,133.4,133.57,17172.0,111.3284,111.3284,111.062,111.2035,17172.0
2020-06-11 12:10:00,133.6,134.11,133.48,133.55,14231.0,111.2285,111.6531,111.1286,111.1868,14231.0
2020-06-11 12:20:00,133.58,133.7,133.45,133.5,18221.0,111.2118,111.3117,111.1036,111.1452,18221.0
2020-06-11 12:30:00,133.55,134.06,133.47,133.49,30025.0,111.1868,111.6114,111.1202,111.1369,30025.0
2020-06-11 12:40:00,133.47,133.72,133.38,133.49,37161.0,111.1202,111.3284,111.0453,111.1369,37161.0
2020-06-11 12:50:00,133.57,133.71,133.24,133.24,34111.0,111.2035,111.3201,110.9288,110.9288,34111.0
2020-06-11 13:00:00,133.28,133.53,133.0,133.07,20892.0,110.9621,111.1702,110.7289,110.7872,20892.0
2020-06-11 13:10:00,133.03,133.64,132.98,133.17,30754.0,110.7539,111.2618,110.7123,110.8705,30754.0
2020-06-11 13:20:00,133.11,133.51,132.95,133.04,30814.0,110.8205,111.1535,110.6873,110.7622,30814.0
2020-06-11 13:30:00,133.03,133.75,132.98,133.49,77516.0,110.7539,111.3534,110.7123,111.1369,77516.0
2020-06-11 13:40:00,133.42,133.67,133.33,133.59,26134.0,111.0786,111.2868,111.0037,111.2201,26134.0
2020-06-11 13:50:00,133.54,133.69,132.94,133.16,15488.0,111.1785,111.3034,110.679,110.8622,15488.0
2020-06-11 14:00:00,133.16,133.34,132.93,133.27,11449.0,110.8622,111.012,110.6707,110.9537,11449.0
2020-06-11 14:10:00,133.33,133.4,132.97,133.16,18311.0,111.0037,111.062,110.704,110.8622,18311.0
2020-06-11 14:20:00,133.14,134.13,133.09,134.13,69844.0,110.8455,111.6697,110.8039,111.6697,69844.0
2020-06-11 14:30:00,134.12,134.43,133.89,134.15,57867.0,111.6614,111.9195,111.4699,111.6864,57867.0
2020-06-11 14:40:00,134.12,134.24,133.71,134.08,160138.0,111.6614,111.7613,111.3201,111.6281,160138.0
2020-06-11 14:50:00,134.12,134.12,133.56,133.88,275676.0,111.6614,111.6614,111.1952,111.4616,275676.0
2020-06-11 15:00:00,133.87,135.59,133.75,135.16,131582.0,111.4533,112.8852,111.3534,112.5273,131582.0
2020-06-11 15:10:00,135.17,135.38,134.74,135.0,203535.0,112.5356,112.7104,112.1776,112.394,203535.0
2020-06-11 15:20:00,135.0,135.02,134.28,134.37,159666.0,112.394,112.4107,111.7946,111.8695,159666.0
2020-06-11 15:30:00,134.33,134.64,134.21,134.53,119357.0,111.8362,112.0943,111.7363,112.0027,119357.0
2020-06-11 15:40:00,134.48,135.03,134.38,134.42,145921.0,111.9611,112.419,111.8779,111.9112,145921.0
2020-06-11 15:50:00,134.38,134.64,133.95,133.95,310635.0,111.8779,112.0943,111.5199,111.5199,310635.0
2020-06-12 09:30:00,135.63,136.69,134.66,135.5,61027.0,113.8485,114.7382,113.0342,113.7393,61027.0
2020-06-12 09:40:00,135.5,135.64,134.92,135.31,31876.0,113.7393,113.8569,113.2525,113.5799,31876.0
2020-06-12 09:50:00,135.65,135.83,134.94,135.27,13426.0,113.8653,114.0163,113.2693,113.5463,13426.0
2020-06-12 10:00:00,135.49,135.61,134.83,134.96,21509.0,113.7309,113.8317,113.1769,113.2861,21509.0
2020-06-12 10:10:00,134.91,135.42,134.82,135.1,30624.0,113.2441,113.6722,113.1685,113.4036,30624.0
2020-06-12 10:20:00,135.16,135.23,134.68,134.74,15101.0,113.4539,113.5127,113.051,113.1014,15101.0
2020-06-12 10:30:00,134.76,135.24,134.66,135.1,34635.0,113.1182,113.5211,113.0342,113.4036,34635.0
2020-06-12 10:40:00,135.13,135.28,134.8,134.96,31420.0,113.4288,113.5547,113.1518,113.2861,31420.0
2020-06-12 10:50:00,135.06,135.1,134.67,134.89,49045.0,113.37,113.4036,113.0426,113.2273,49045.0
2020-06-12 11:00:00,134.89,135.13,134.18,134.62,63678.0,113.2273,113.4288,112.6313,113.0007,63678.0
2020-06-12 11:10:00,134.63,135.08,134.29,134.4,24129.0,113.0091,113.3868,112.7237,112.816,24129.0
2020-06-12 11:20:00,134.4,134.92,134.15,134.84,19074.0,112.816,113.2525,112.6061,113.1853,19074.0
2020-06-12 11:30:00,134.86,135.62,134.61,135.49,27683.0,113.2021,113.8401,112.9923,113.7309,27683.0
2020-06-12 11:40:00,135.5,135.81,135.42,135.61,14442.0,113.7393,113.9996,113.6722,113.8317,14442.0
2020-06-12 11:50:00,135.58,135.77,135.25,135.7,12744.0,113.8065,113.966,113.5295,113.9072,12744.0
2020-06-12 12:00:00,135.67,136.02,135.63,135.92,7638.0,113.882,114.1758,113.8485,114.0919,7638.0
2020-06-12 12:10:00,135.98,136.26,135.93,136.24,11237.0,114.1423,114.3773,114.1003,114.3605,11237.0
2020-06-12 12:20:00,136.26,136.32,135.47,135.78,20715.0,114.3773,114.4277,113.7142,113.9744,20715.0
2020-06-12 12:30:00,135.71,135.71,135.34,135.54,13071.0,113.9156,113.9156,113.605,113.7729,13071.0
2020-06-12 12:40:00,135.64,135.78,135.37,135.53,39475.0,113.8569,113.9744,113.6302,113.7645,39475.0
2020-06-12 12:50:00,135.67,136.28,135.67,136.1,8793.0,113.882,114.3941,113.882,114.243,8793.0
2020-06-12 13:00:00,136.08,136.08,135.51,135.58,40693.0,114.2262,114.2262,113.7477,113.8065,40693.0
2020-06-12 13:10:00,135.55,135.67,135.3,135.3,22172.0,113.7813,113.882,113.5715,113.5715,22172.0
2020-06-12 13:20:00,135.19,135.37,134.92,134.98,11642.0,113.4791,113.6302,113.2525,113.3029,11642.0
2020-06-12 13:30:00,134.96,135.06,134.58,134.76,28996.0,113.2861,113.37,112.9671,113.1182,28996.0
2020-06-12 13:40:00,134.75,135.1,134.55,134.67,26061.0,113.1098,113.4036,112.9419,113.0426,26061.0
2020-06-12 13:50:00,134.69,134.86,134.46,134.66,18412.0,113.0594,113.2021,112.8664,113.0342,18412.0
2020-06-12 14:00:00,134.68,134.86,134.31,134.67,37587.0,113.051,113.2021,112.7405,113.0426,37587.0
2020-06-12 14:10:00,134.66,135.14,134.66,134.89,9224.0,113.0342,113.4372,113.0342,113.2273,9224.0
2020-06-12 14:20:00,134.86,135.13,134.74,135.03,9690.0,113.2021,113.4288,113.1014,113.3448,9690.0
2020-06-12 14:30:00,135.12,135.71,134.67,134.67,22690.0,113.4204,113.9156,113.0426,113.0426,22690.0
2020-06-12 14:40:00,134.74,135.2,134.5,135.02,13144.0,113.1014,113.4875,112.8999,113.3364,13144.0
2020-06-12 14:50:00,135.04,135.28,134.75,135.28,16027.0,113.3532,113.5547,113.1098,113.5547,16027.0
2020-06-12 15:00:00,135.35,135.48,135.12,135.22,11380.0,113.6134,113.7226,113.4204,113.5043,11380.0
2020-06-12 15:10:00,135.22,135.61,135.1,135.31,10913.0,113.5043,113.8317,113.4036,113.5799,10913.0
2020-06-12 15:20:00,135.28,135.39,134.52,134.87,10876.0,113.5547,113.647,112.9167,113.2105,10876.0
2020-06-12 15:30:00,134.88,135.19,134.62,135.14,20474.0,113.2189,113.4791,113.0007,113.4372,20474.0
2020-06-12 15:40:00,135.15,135.85,135.0,135.8,31210.0,113.4456,114.0331,113.3196,113.9912,31210.0
2020-06-12 15:50:00,135.8,136.79,135.6,136.01,179967.0,113.9912,114.8222,113.8233,114.1674,179967.0
2020-06-15 09:30:00,133.66,135.43,133.13,135.0,42141.0,112.1948,113.6806,111.75,113.3196,42141.0
2020-06-15 09:40:00,135.12,135.85,134.57,135.52,33650.0,113.4204,114.0331,112.9587,113.7561,33650.0
2020-06-15 09:50:00,135.62,137.15,135.62,137.12,25251.0,113.8401,115.1244,113.8401,115.0992,25251.0
2020-06-15 10:00:00,136.97,138.0,136.85,137.83,21955.0,114.9733,115.8379,114.8725,115.6952,21955.0
2020-06-15 10:10:00,137.77,137.87,137.07,137.37,31460.0,115.6448,115.7287,115.0572,115.309,31460.0
2020-06-15 10:20:00,137.33,137.48,136.91,137.08,19482.0,115.2755,115.4014,114.9229,115.0656,19482.0
2020-06-15 10:30:00,137.15,137.68,137.08,137.14,24942.0,115.1244,115.5692,115.0656,115.116,24942.0
2020-06-15 10:40:00,137.11,137.6,136.88,137.11,23616.0,115.0908,115.5021,114.8977,115.0908,23616.0
2020-06-15 10:50:00,137.06,137.42,136.99,137.06,22934.0,115.0488,115.351,114.9901,115.0488,22934.0
2020-06-15 11:00:00,137.04,137.3,136.83,137.3,19274.0,115.032,115.2503,114.8558,115.2503,19274.0
2020-06-15 11:10:00,137.28,137.66,137.12,137.22,25526.0,115.2335,115.5525,115.0992,115.1831,25526.0
2020-06-15 11:20:00,137.24,137.65,137.0,137.23,24374.0,115.1999,115.5441,114.9984,115.1915,24374.0
2020-06-15 11:30:00,137.26,137.51,137.21,137.42,15517.0,115.2167,115.4265,115.1747,115.351,15517.0
2020-06-15 11:40:00,137.4,137.47,137.1,137.27,17653.0,115.3342,115.393,115.0824,115.2251,17653.0
2020-06-15 11:50:00,137.27,137.37,137.01,137.25,19363.0,115.2251,115.309,115.0068,115.2083,19363.0
2020-06-15 12:00:00,137.21,137.61,137.11,137.5,15798.0,115.1747,115.5105,115.0908,115.4182,15798.0
2020-06-15 12:10:00,137.45,137.73,137.27,137.58,17125.0,115.3762,115.6112,115.2251,115.4853,17125.0
2020-06-15 12:20:00,137.45,137.45,137.07,137.07,21826.0,115.3762,115.3762,115.0572,115.0572,21826.0
2020-06-15 12:30:00,137.01,137.42,136.93,137.4,18284.0,115.0068,115.351,114.9397,115.3342,18284.0
2020-06-15 12:40:00,137.37,137.37,137.15,137.27,18691.0,115.309,115.309,115.1244,115.2251,18691.0
2020-06-15 12:50:00,137.23,137.43,137.16,137.35,18564.0,115.1915,115.3594,115.1328,115.2922,18564.0
2020-06-15 13:00:00,137.38,137.55,137.23,137.54,17651.0,115.3174,115.4601,115.1915,115.4517,17651.0
2020-06-15 13:10:00,137.56,137.9,137.54,137.67,22552.0,115.4685,115.7539,115.4517,115.5609,22552.0
2020-06-15 13:20:00,137.57,137.65,137.24,137.27,12765.0,115.4769,115.5441,115.1999,115.2251,12765.0
2020-06-15 13:30:00,137.22,137.54,137.17,137.54,11194.0,115.1831,115.4517,115.1411,115.4517,11194.0
2020-06-15 13:40:00,137.56,137.93,137.53,137.88,11584.0,115.4685,115.7791,115.4433,115.7371,11584.0
2020-06-15 13:50:00,137.88,138.02,137.73,137.82,26134.0,115.7371,115.8546,115.6112,115.6868,26134.0
2020-06-15 14:00:00,137.88,138.87,137.88,138.69,41259.0,115.7371,116.5681,115.7371,116.417,41259.0
2020-06-15 14:10:00,138.69,139.33,138.63,139.28,21021.0,116.417,116.9543,116.3667,116.9123,21021.0
2020-06-15 14:20:00,139.33,139.76,139.15,139.58,18515.0,116.9543,117.3152,116.8032,117.1641,18515.0
2020-06-15 14:30:00,139.64,139.64,139.12,139.26,29019.0,117.2145,117.2145,116.778,116.8955,29019.0
2020-06-15 14:40:00,139.22,139.37,138.75,139.37,26322.0,116.8619,116.9878,116.4674,116.9878,26322.0
2020-06-15 14:50:00,139.36,139.7,139.04,139.38,25309.0,116.9794,117.2648,116.7108,116.9962,25309.0
2020-06-15 15:00:00,139.37,139.71,139.27,139.47,35541.0,116.9878,117.2732,116.9039,117.0718,35541.0
2020-06-15 15:10:00,139.47,139.6,139.33,139.48,22927.0,117.0718,117.1809,116.9543,117.0802,22927.0
2020-06-15 15:20:00,139.48,139.54,139.2,139.26,37043.0,117.0802,117.1305,116.8451,116.8955,37043.0
2020-06-15 15:30:00,139.29,139.34,138.55,138.99,39214.0,116.9207,116.9627,116.2995,116.6689,39214.0
2020-06-15 15:40:00,138.96,139.22,138.83,139.06,44437.0,116.6437,116.8619,116.5346,116.7276,44437.0
2020-06-15 15:50:00,138.97,139.66,138.8,139.52,164150.0,116.6521,117.2313,116.5094,117.1137,164150.0
2020-06-16 09:30:00,142.5,143.49,142.11,143.37,72506.0,119.6152,120.4462,119.2878,120.3455,72506.0
2020-06-16 09:40:00,143.38,143.79,142.94,143.3,42991.0,120.3539,120.698,119.9845,120.2867,42991.0
2020-06-16 09:50:00,143.31,143.43,142.48,142.72,24629.0,120.2951,120.3958,119.5984,119.7998,24629.0
2020-06-16 10:00:00,142.65,142.65,141.54,141.69,22620.0,119.7411,119.7411,118.8093,118.9353,22620.0
2020-06-16 10:10:00,141.69,141.83,141.3,141.75,19030.0,118.9353,119.0528,118.6079,118.9856,19030.0
2020-06-16 10:20:00,141.74,141.88,141.4,141.6,15374.0,118.9772,119.0947,118.6918,118.8597,15374.0
2020-06-16 10:30:00,141.65,141.84,141.03,141.44,12493.0,118.9017,119.0612,118.3813,118.7254,12493.0
2020-06-16 10:40:00,141.38,141.45,141.02,141.23,12429.0,118.675,118.7338,118.3729,118.5491,12429.0
2020-06-16 10:50:00,141.28,141.28,139.58,139.88,16864.0,118.5911,118.5911,117.1641,117.4159,16864.0
2020-06-16 11:00:00,139.73,140.9,139.25,140.9,22297.0,117.29,118.2721,116.8871,118.2721,22297.0
2020-06-16 11:10:00,140.91,141.63,140.65,141.5,19673.0,118.2805,118.8849,118.0623,118.7758,19673.0
2020-06-16 11:20:00,141.44,141.68,141.21,141.21,17222.0,118.7254,118.9269,118.5323,118.5323,17222.0
2020-06-16 11:30:00,141.22,141.72,141.02,141.12,15325.0,118.5407,118.9604,118.3729,118.4568,15325.0
2020-06-16 11:40:00,141.27,141.7,141.21,141.4,14823.0,118.5827,118.9437,118.5323,118.6918,14823.0
2020-06-16 11:50:00,141.44,141.58,141.13,141.15,14563.0,118.7254,118.8429,118.4652,118.482,14563.0
2020-06-16 12:00:00,141.22,141.3,140.82,141.09,18484.0,118.5407,118.6079,118.205,118.4316,18484.0
2020-06-16 12:10:00,141.13,141.18,140.96,141.1,34544.0,118.4652,118.5072,118.3225,118.44,34544.0
2020-06-16 12:20:00,141.13,141.22,140.97,141.15,15585.0,118.4652,118.5407,118.3309,118.482,15585.0
2020-06-16 12:30:00,141.12,141.41,141.0,141.34,25670.0,118.4568,118.7002,118.3561,118.6415,25670.0
2020-06-16 12:40:00,141.32,141.34,140.67,140.67,17671.0,118.6247,118.6415,118.0791,118.0791,17671.0
2020-06-16 12:50:00,140.75,141.0,140.67,141.0,39782.0,118.1462,118.3561,118.0791,118.3561,39782.0
2020-06-16 13:00:00,141.0,141.02,140.54,140.71,23426.0,118.3561,118.3729,117.9699,118.1126,23426.0
2020-06-16 13:10:00,140.83,141.19,140.68,141.07,34699.0,118.2134,118.5156,118.0875,118.4148,34699.0
2020-06-16 13:20:00,141.03,141.27,140.99,141.18,9569.0,118.3813,118.5827,118.3477,118.5072,9569.0
2020-06-16 13:30:00,141.13,141.2,140.89,141.08,18114.0,118.4652,118.5239,118.2637,118.4232,18114.0
2020-06-16 13:40:00,141.12,141.58,141.12,141.5,16533.0,118.4568,118.8429,118.4568,118.7758,16533.0
2020-06-16 13:50:00,141.52,141.61,141.24,141.58,29136.0,118.7926,118.8681,118.5575,118.8429,29136.0
2020-06-16 14:00:00,141.58,141.71,141.42,141.56,22474.0,118.8429,118.952,118.7086,118.8261,22474.0
2020-06-16 14:10:00,141.64,141.73,141.46,141.63,23112.0,118.8933,118.9688,118.7422,118.8849,23112.0
2020-06-16 14:20:00,141.63,141.73,140.88,141.58,36338.0,118.8849,118.9688,118.2553,118.8429,36338.0
2020-06-16 14:30:00,141.69,142.14,141.68,142.14,10261.0,118.9353,119.313,118.9269,119.313,10261.0
2020-06-16 14:40:00,142.15,142.15,141.87,142.1,36130.0,119.3214,119.3214,119.0864,119.2794,36130.0
2020-06-16 14:50:00,142.09,142.3,141.95,142.26,47182.0,119.271,119.4473,119.1535,119.4137,47182.0
2020-06-16 15:00:00,142.25,142.42,141.77,141.9,82606.0,119.4053,119.548,119.0024,119.1115,82606.0
2020-06-16 15:10:00,141.93,142.19,141.56,141.57,55963.0,119.1367,119.355,118.8261,118.8345,55963.0
2020-06-16 15:20:00,141.59,142.38,141.58,142.3,62178.0,118.8513,119.5144,118.8429,119.4473,62178.0
2020-06-16 15:30:00,142.31,142.65,142.24,142.51,46968.0,119.4557,119.7411,119.3969,119.6236,46968.0
2020-06-16 15:40:00,142.54,142.61,142.19,142.45,55754.0,119.6488,119.7075,119.355,119.5732,55754.0
2020-06-16 15:50:00,142.28,142.64,141.71,142.55,145758.0,119.4305,119.7327,118.952,119.6571,145758.0
2020-06-17 09:30:00,143.07,144.66,143.05,144.1,52605.0,120.0936,121.4283,120.0768,120.9582,52605.0
2020-06-17 09:40:00,144.11,144.27,143.35,144.19,33791.0,120.9666,121.1009,120.3287,121.0338,33791.0
2020-06-17 09:50:00,144.27,144.9,144.22,144.35,47174.0,121.1009,121.6297,121.059,121.1681,47174.0
2020-06-17 10:00:00,144.45,144.83,144.23,144.83,15937.0,121.252,121.571,121.0673,121.571,15937.0
2020-06-17 10:10:00,144.77,144.95,144.12,144.12,26483.0,121.5206,121.6717,120.975,120.975,26483.0
2020-06-17 10:20:00,144.05,144.36,143.71,143.72,48664.0,120.9163,121.1765,120.6309,120.6392,48664.0
2020-06-17 10:30:00,143.6,143.93,143.5,143.69,43404.0,120.5385,120.8155,120.4546,120.6141,43404.0
2020-06-17 10:40:00,143.75,143.87,143.4,143.77,102899.0,120.6644,120.7652,120.3706,120.6812,102899.0
2020-06-17 10:50:00,143.77,144.55,143.69,144.52,14133.0,120.6812,121.336,120.6141,121.3108,14133.0
2020-06-17 11:00:00,144.55,144.55,143.96,143.96,10869.0,121.336,121.336,120.8407,120.8407,10869.0
2020-06-17 11:10:00,143.99,144.3,143.81,144.0,18072.0,120.8659,121.1261,120.7148,120.8743,18072.0
2020-06-17 11:20:00,144.0,144.31,143.95,144.21,17277.0,120.8743,121.1345,120.8323,121.0506,17277.0
2020-06-17 11:30:00,144.2,144.44,144.16,144.25,15250.0,121.0422,121.2436,121.0086,121.0841,15250.0
2020-06-17 11:40:00,144.27,144.56,144.27,144.52,31750.0,121.1009,121.3443,121.1009,121.3108,31750.0
2020-06-17 11:50:00,144.5,144.6,144.41,144.54,96658.0,121.294,121.3779,121.2184,121.3276,96658.0
2020-06-17 12:00:00,144.54,144.8,144.41,144.64,35145.0,121.3276,121.5458,121.2184,121.4115,35145.0
2020-06-17 12:10:00,144.61,144.9,144.61,144.77,23750.0,121.3863,121.6297,121.3863,121.5206,23750.0
2020-06-17 12:20:00,144.77,145.09,144.74,145.05,70183.0,121.5206,121.7892,121.4954,121.7557,70183.0
2020-06-17 12:30:00,145.08,145.62,145.07,145.47,14971.0,121.7808,122.2341,121.7724,122.1082,14971.0
2020-06-17 12:40:00,145.53,145.61,145.46,145.59,15842.0,122.1586,122.2257,122.0998,122.2089,15842.0
2020-06-17 12:50:00,145.62,145.62,144.97,145.07,30702.0,122.2341,122.2341,121.6885,121.7724,30702.0
2020-06-17 13:00:00,145.05,145.53,145.03,145.45,21652.0,121.7557,122.1586,121.7389,122.0914,21652.0
2020-06-17 13:10:00,145.42,145.42,145.28,145.42,16421.0,122.0662,122.0662,121.9487,122.0662,16421.0
2020-06-17 13:20:00,145.41,145.6,145.3,145.52,14579.0,122.0578,122.2173,121.9655,122.1502,14579.0
2020-06-17 13:30:00,145.53,145.92,145.53,145.92,13020.0,122.1586,122.4859,122.1586,122.4859,13020.0
2020-06-17 13:40:00,145.9,146.04,145.79,145.98,38228.0,122.4692,122.5867,122.3768,122.5363,38228.0
2020-06-17 13:50:00,145.96,146.39,145.89,146.04,41543.0,122.5195,122.8805,122.4608,122.5867,41543.0
2020-06-17 14:00:00,146.02,146.79,145.85,146.71,78120.0,122.5699,123.2162,122.4272,123.1491,78120.0
2020-06-17 14:10:00,146.68,146.78,146.15,146.16,66254.0,123.1239,123.2078,122.679,122.6874,66254.0
2020-06-17 14:20:00,146.14,146.44,146.06,146.24,24398.0,122.6706,122.9224,122.6035,122.7545,24398.0
2020-06-17 14:30:00,146.25,146.67,146.07,146.65,33390.0,122.7629,123.1155,122.6119,123.0987,33390.0
2020-06-17 14:40:00,146.7,146.86,146.34,146.36,178181.0,123.1407,123.275,122.8385,122.8553,178181.0
2020-06-17 14:50:00,146.36,146.36,145.76,145.92,47578.0,122.8553,122.8553,122.3516,122.4859,47578.0
2020-06-17 15:00:00,145.95,146.2,145.8,145.89,56815.0,122.5111,122.721,122.3852,122.4608,56815.0
2020-06-17 15:10:00,145.84,146.04,145.66,145.85,44462.0,122.4188,122.5867,122.2677,122.4272,44462.0
2020-06-17 15:20:00,145.87,145.91,145.04,145.11,37981.0,122.444,122.4775,121.7473,121.806,37981.0
2020-06-17 15:30:00,145.15,145.6,145.09,145.53,91656.0,121.8396,122.2173,121.7892,122.1586,91656.0
2020-06-17 15:40:00,145.51,145.59,145.19,145.24,86258.0,122.1418,122.2089,121.8732,121.9151,86258.0
2020-06-17 15:50:00,145.25,145.57,144.56,145.5,305038.0,121.9235,122.1921,121.3443,122.1334,305038.0
2020-06-18 09:30:00,144.71,146.11,144.68,144.81,56036.0,121.4703,122.6454,121.4451,121.5542,56036.0
2020-06-18 09:40:00,144.82,145.15,143.89,144.37,70664.0,121.5626,121.8396,120.7819,121.1849,70664.0
2020-06-18 09:50:00,144.47,145.11,144.37,144.74,44992.0,121.2688,121.806,121.1849,121.4954,44992.0
2020-06-18 10:00:00,144.51,144.51,143.61,143.78,31468.0,121.3024,121.3024,120.5469,120.6896,31468.0
2020-06-18 10:10:00,143.54,143.71,142.4,142.43,22405.0,120.4882,120.6309,119.5312,119.5564,22405.0
2020-06-18 10:20:00,142.52,142.83,142.36,142.66,17157.0,119.632,119.8922,119.4977,119.7495,17157.0
2020-06-18 10:30:00,142.6,142.83,142.37,142.53,25356.0,119.6991,119.8922,119.5061,119.6404,25356.0
2020-06-18 10:40:00,142.53,142.53,142.23,142.4,24179.0,119.6404,119.6404,119.3885,119.5312,24179.0
2020-06-18 10:50:00,142.45,142.64,142.21,142.55,38249.0,119.5732,119.7327,119.3717,119.6571,38249.0
2020-06-18 11:00:00,142.61,143.01,142.32,143.01,16335.0,119.7075,120.0433,119.4641,120.0433,16335.0
2020-06-18 11:10:00,143.0,143.18,142.86,143.03,14553.0,120.0349,120.186,119.9174,120.0601,14553.0
2020-06-18 11:20:00,143.01,143.07,142.15,142.16,16828.0,120.0433,120.0936,119.3214,119.3298,16828.0
2020-06-18 11:30:00,142.15,142.44,142.14,142.2,13784.0,119.3214,119.5648,119.313,119.3634,13784.0
2020-06-18 11:40:00,142.28,142.5,142.11,142.44,13717.0,119.4305,119.6152,119.2878,119.5648,13717.0
2020-06-18 11:50:00,142.42,142.58,142.24,142.34,14365.0,119.548,119.6823,119.3969,119.4809,14365.0
2020-06-18 12:00:00,142.34,142.45,142.04,142.07,18986.0,119.4809,119.5732,119.229,119.2542,18986.0
2020-06-18 12:10:00,142.04,142.26,142.04,142.25,9847.0,119.229,119.4137,119.229,119.4053,9847.0
2020-06-18 12:20:00,142.29,142.3,141.96,141.97,16139.0,119.4389,119.4473,119.1619,119.1703,16139.0
2020-06-18 12:30:00,141.96,142.01,141.73,141.81,14352.0,119.1619,119.2039,118.9688,119.036,14352.0
2020-06-18 12:40:00,141.87,142.17,141.81,142.07,15065.0,119.0864,119.3382,119.036,119.2542,15065.0
2020-06-18 12:50:00,142.04,142.3,142.04,142.3,11034.0,119.229,119.4473,119.229,119.4473,11034.0
2020-06-18 13:00:00,142.27,142.78,142.19,142.7,123005.0,119.4221,119.8502,119.355,119.7831,123005.0
2020-06-18 13:10:00,142.62,142.67,142.4,142.67,9040.0,119.7159,119.7579,119.5312,119.7579,9040.0
2020-06-18 13:20:00,142.62,142.83,142.54,142.8,10032.0,119.7159,119.8922,119.6488,119.867,10032.0
2020-06-18 13:30:00,142.84,143.27,142.84,143.27,10326.0,119.9006,120.2615,119.9006,120.2615,10326.0
2020-06-18 13:40:00,143.24,143.49,143.2,143.49,11102.0,120.2363,120.4462,120.2028,120.4462,11102.0
2020-06-18 13:50:00,143.52,143.53,143.02,143.06,15256.0,120.4714,120.4798,120.0517,120.0852,15256.0
2020-06-18 14:00:00,143.06,143.09,142.65,142.78,18835.0,120.0852,120.1104,119.7411,119.8502,18835.0
2020-06-18 14:10:00,142.75,142.85,142.72,142.84,115966.0,119.825,119.909,119.7998,119.9006,115966.0
2020-06-18 14:20:00,142.82,142.91,142.47,142.61,30704.0,119.8838,119.9593,119.59,119.7075,30704.0
2020-06-18 14:30:00,142.62,143.24,142.56,143.09,18652.0,119.7159,120.2363,119.6655,120.1104,18652.0
2020-06-18 14:40:00,143.14,143.15,142.86,143.01,15323.0,120.1524,120.1608,119.9174,120.0433,15323.0
2020-06-18 14:50:00,143.02,143.13,142.9,142.9,21291.0,120.0517,120.144,119.9509,119.9509,21291.0
2020-06-18 15:00:00,142.9,143.11,142.77,143.09,30997.0,119.9509,120.1272,119.8418,120.1104,30997.0
2020-06-18 15:10:00,143.07,143.17,142.88,143.12,32109.0,120.0936,120.1776,119.9341,120.1356,32109.0
2020-06-18 15:20:00,143.1,143.15,142.96,143.07,31599.0,120.1188,120.1608,120.0013,120.0936,31599.0
2020-06-18 15:30:00,143.04,143.19,142.71,142.71,222802.0,120.0685,120.1944,119.7915,119.7915,222802.0
2020-06-18 15:40:00,142.66,142.82,142.1,142.81,103699.0,119.7495,119.8838,119.2794,119.8754,103699.0
2020-06-18 15:50:00,142.82,143.28,142.64,143.18,222083.0,119.8838,120.2699,119.7327,120.186,222083.0
2020-06-19 09:30:00,145.45,145.45,142.76,142.97,399960.0,122.0914,122.0914,119.8334,120.0097,399960.0
2020-06-19 09:40:00,142.89,143.36,142.35,143.21,35768.0,119.9425,120.3371,119.4893,120.2112,35768.0
2020-06-19 09:50:00,143.16,143.17,142.17,142.19,18649.0,120.1692,120.1776,119.3382,119.355,18649.0
2020-06-19 10:00:00,142.18,142.37,141.9,141.98,16083.0,119.3466,119.5061,119.1115,119.1787,16083.0
2020-06-19 10:10:00,141.96,142.18,141.66,142.05,18813.0,119.1619,119.3466,118.9101,119.2374,18813.0
2020-06-19 10:20:00,142.06,142.19,141.74,141.98,17483.0,119.2458,119.355,118.9772,119.1787,17483.0
2020-06-19 10:30:00,141.85,142.01,141.5,141.57,20879.0,119.0696,119.2039,118.7758,118.8345,20879.0
2020-06-19 10:40:00,141.51,141.52,140.68,140.91,28354.0,118.7842,118.7926,118.0875,118.2805,28354.0
2020-06-19 10:50:00,140.88,141.09,140.55,140.94,22651.0,118.2553,118.4316,117.9783,118.3057,22651.0
2020-06-19 11:00:00,140.89,141.5,140.83,141.02,25307.0,118.2637,118.7758,118.2134,118.3729,25307.0
2020-06-19 11:10:00,140.97,141.23,140.74,140.83,19236.0,118.3309,118.5491,118.1378,118.2134,19236.0
2020-06-19 11:20:00,140.8,141.02,140.53,140.91,19144.0,118.1882,118.3729,117.9615,118.2805,19144.0
2020-06-19 11:30:00,140.86,140.89,140.47,140.72,15484.0,118.2386,118.2637,117.9112,118.121,15484.0
2020-06-19 11:40:00,140.72,140.78,140.39,140.47,22503.0,118.121,118.1714,117.844,117.9112,22503.0
2020-06-19 11:50:00,140.44,140.48,140.31,140.41,27290.0,117.886,117.9196,117.7769,117.8608,27290.0
2020-06-19 12:00:00,140.45,140.45,140.05,140.05,17469.0,117.8944,117.8944,117.5586,117.5586,17469.0
2020-06-19 12:10:00,140.05,140.13,138.95,138.95,47381.0,117.5586,117.6258,116.6353,116.6353,47381.0
2020-06-19 12:20:00,138.94,139.8,138.7,139.71,58936.0,116.6269,117.3488,116.4254,117.2732,58936.0
2020-06-19 12:30:00,139.73,140.04,139.64,139.78,38920.0,117.29,117.5502,117.2145,117.332,38920.0
2020-06-19 12:40:00,139.81,140.21,139.69,140.19,27675.0,117.3572,117.6929,117.2564,117.6762,27675.0
2020-06-19 12:50:00,140.21,140.55,140.14,140.48,25216.0,117.6929,117.9783,117.6342,117.9196,25216.0
2020-06-19 13:00:00,140.4,140.52,140.24,140.52,28199.0,117.8524,117.9532,117.7181,117.9532,28199.0
2020-06-19 13:10:00,140.56,140.65,140.27,140.35,35257.0,117.9867,118.0623,117.7433,117.8105,35257.0
2020-06-19 13:20:00,140.38,140.47,140.12,140.43,34272.0,117.8356,117.9112,117.6174,117.8776,34272.0
2020-06-19 13:30:00,140.4,140.65,140.2,140.61,32126.0,117.8524,118.0623,117.6845,118.0287,32126.0
2020-06-19 13:40:00,140.59,140.92,140.42,140.56,42277.0,118.0119,118.2889,117.8692,117.9867,42277.0
2020-06-19 13:50:00,140.56,140.57,139.88,139.95,73529.0,117.9867,117.9951,117.4159,117.4747,73529.0
2020-06-19 14:00:00,139.96,140.09,139.87,140.0,63093.0,117.4831,117.5922,117.4075,117.5167,63093.0
2020-06-19 14:10:00,140.0,140.04,139.76,139.77,39791.0,117.5167,117.5502,117.3152,117.3236,39791.0
2020-06-19 14:20:00,139.85,140.0,139.72,139.85,26319.0,117.3908,117.5167,117.2816,117.3908,26319.0
2020-06-19 14:30:00,139.84,140.0,139.73,139.91,45970.0,117.3824,117.5167,117.29,117.4411,45970.0
2020-06-19 14:40:00,139.87,140.06,139.73,139.84,42995.0,117.4075,117.567,117.29,117.3824,42995.0
2020-06-19 14:50:00,139.89,140.35,139.83,140.27,36358.0,117.4243,117.8105,117.374,117.7433,36358.0
2020-06-19 15:00:00,140.28,140.28,139.99,140.07,19367.0,117.7517,117.7517,117.5083,117.5754,19367.0
2020-06-19 15:10:00,140.05,141.05,139.95,141.04,36140.0,117.5586,118.398,117.4747,118.3896,36140.0
2020-06-19 15:20:00,141.07,141.12,140.48,140.53,39534.0,118.4148,118.4568,117.9196,117.9615,39534.0
2020-06-19 15:30:00,140.55,140.85,140.26,140.29,53668.0,117.9783,118.2302,117.7349,117.7601,53668.0
2020-06-19 15:40:00,140.31,140.4,139.71,139.8,89963.0,117.7769,117.8524,117.2732,117.3488,89963.0
2020-06-19 15:50:00,139.74,140.59,139.64,139.81,257918.0,117.2984,118.0119,117.2145,117.3572,257918.0
2020-06-22 09:30:00,139.73,140.19,139.16,139.36,69248.0,117.29,117.6762,116.8116,116.9794,69248.0
2020-06-22 09:40:00,139.45,140.39,139.43,140.36,51797.0,117.055,117.844,117.0382,117.8188,51797.0
2020-06-22 09:50:00,140.36,141.0,140.36,140.76,66376.0,117.8188,118.3561,117.8188,118.1546,66376.0
2020-06-22 10:00:00,140.76,142.35,140.76,142.34,38775.0,118.1546,119.4893,118.1546,119.4809,38775.0
2020-06-22 10:10:00,142.34,143.14,141.97,142.97,54504.0,119.4809,120.1524,119.1703,120.0097,54504.0
2020-06-22 10:20:00,142.95,144.1,142.72,144.03,23247.0,119.9929,120.9582,119.7998,120.8995,23247.0
2020-06-22 10:30:00,144.13,144.14,143.55,143.73,41834.0,120.9834,120.9918,120.4966,120.6476,41834.0
2020-06-22 10:40:00,143.73,144.33,143.55,144.19,49553.0,120.6476,121.1513,120.4966,121.0338,49553.0
2020-06-22 10:50:00,144.16,144.77,144.07,144.76,36578.0,121.0086,121.5206,120.933,121.5122,36578.0
2020-06-22 11:00:00,144.64,145.17,144.48,144.9,51162.0,121.4115,121.8564,121.2772,121.6297,51162.0
2020-06-22 11:10:00,144.87,145.13,144.71,144.99,29195.0,121.6046,121.8228,121.4703,121.7053,29195.0
2020-06-22 11:20:00,144.96,144.96,144.24,144.24,41660.0,121.6801,121.6801,121.0757,121.0757,41660.0
2020-06-22 11:30:00,144.28,144.29,143.8,144.07,18276.0,121.1093,121.1177,120.7064,120.933,18276.0
2020-06-22 11:40:00,144.14,144.39,143.99,144.0,17280.0,120.9918,121.2017,120.8659,120.8743,17280.0
2020-06-22 11:50:00,143.98,144.08,143.46,143.6,15175.0,120.8575,120.9414,120.421,120.5385,15175.0
2020-06-22 12:00:00,143.62,143.79,143.32,143.7,26841.0,120.5553,120.698,120.3035,120.6225,26841.0
2020-06-22 12:10:00,143.75,143.89,143.56,143.8,26442.0,120.6644,120.7819,120.5049,120.7064,26442.0
2020-06-22 12:20:00,143.75,143.81,143.45,143.71,15517.0,120.6644,120.7148,120.4126,120.6309,15517.0
2020-06-22 12:30:00,143.69,143.69,143.12,143.12,16432.0,120.6141,120.6141,120.1356,120.1356,16432.0
2020-06-22 12:40:00,143.08,143.26,142.76,143.26,18317.0,120.102,120.2531,119.8334,120.2531,18317.0
2020-06-22 12:50:00,143.28,143.28,142.78,142.79,16764.0,120.2699,120.2699,119.8502,119.8586,16764.0
2020-06-22 13:00:00,142.78,143.04,142.59,142.69,15841.0,119.8502,120.0685,119.6907,119.7747,15841.0
2020-06-22 13:10:00,142.67,142.92,142.5,142.9,15290.0,119.7579,119.9677,119.6152,119.9509,15290.0
2020-06-22 13:20:00,142.83,142.93,142.33,142.36,17526.0,119.8922,119.9761,119.4725,119.4977,17526.0
2020-06-22 13:30:00,142.35,142.65,142.35,142.46,18933.0,119.4893,119.7411,119.4893,119.5816,18933.0
2020-06-22 13:40:00,142.5,142.5,142.28,142.36,16803.0,119.6152,119.6152,119.4305,119.4977,16803.0
2020-06-22 13:50:00,142.35,142.35,141.86,141.86,16640.0,119.4893,119.4893,119.078,119.078,16640.0
2020-06-22 14:00:00,141.88,141.97,141.6,141.88,26964.0,119.0947,119.1703,118.8597,119.0947,26964.0
2020-06-22 14:10:00,141.9,142.23,141.83,142.22,15118.0,119.1115,119.3885,119.0528,119.3801,15118.0
2020-06-22 14:20:00,142.13,142.26,142.04,142.08,15252.0,119.3046,119.4137,119.229,119.2626,15252.0
2020-06-22 14:30:00,142.1,142.18,141.9,142.06,15704.0,119.2794,119.3466,119.1115,119.2458,15704.0
2020-06-22 14:40:00,142.06,142.32,142.0,142.11,16626.0,119.2458,119.4641,119.1955,119.2878,16626.0
2020-06-22 14:50:00,142.16,142.6,142.13,142.42,23601.0,119.3298,119.6991,119.3046,119.548,23601.0
2020-06-22 15:00:00,142.45,142.48,141.39,141.39,33595.0,119.5732,119.5984,118.6834,118.6834,33595.0
2020-06-22 15:10:00,141.39,141.63,141.31,141.63,29146.0,118.6834,118.8849,118.6163,118.8849,29146.0
2020-06-22 15:20:00,141.58,141.69,141.31,141.38,27772.0,118.8429,118.9353,118.6163,118.675,27772.0
2020-06-22 15:30:00,141.41,141.52,141.19,141.4,48615.0,118.7002,118.7926,118.5156,118.6918,48615.0
2020-06-22 15:40:00,141.44,141.62,141.26,141.39,86945.0,118.7254,118.8765,118.5743,118.6834,86945.0
2020-06-22 15:50:00,141.46,142.16,141.39,142.13,137725.0,118.7422,119.3298,118.6834,119.3046,137725.0
2020-06-23 09:30:00,143.19,143.99,142.53,142.55,48152.0,120.1944,120.8659,119.6404,119.6571,48152.0
2020-06-23 09:40:00,142.64,142.64,141.13,141.43,21797.0,119.7327,119.7327,118.4652,118.717,21797.0
2020-06-23 09:50:00,141.47,141.47,140.67,141.44,20850.0,118.7506,118.7506,118.0791,118.7254,20850.0
2020-06-23 10:00:00,141.44,141.75,141.32,141.75,18735.0,118.7254,118.9856,118.6247,118.9856,18735.0
2020-06-23 10:10:00,141.89,142.4,141.89,142.19,20254.0,119.1031,119.5312,119.1031,119.355,20254.0
2020-06-23 10:20:00,142.22,142.58,142.18,142.2,23151.0,119.3801,119.6823,119.3466,119.3634,23151.0
2020-06-23 10:30:00,142.27,142.45,141.77,142.01,18354.0,119.4221,119.5732,119.0024,119.2039,18354.0
2020-06-23 10:40:00,142.05,142.23,141.15,141.34,17673.0,119.2374,119.3885,118.482,118.6415,17673.0
2020-06-23 10:50:00,141.36,141.92,141.31,141.88,18161.0,118.6583,119.1283,118.6163,119.0947,18161.0
2020-06-23 11:00:00,141.87,142.06,141.75,141.94,20966.0,119.0864,119.2458,118.9856,119.1451,20966.0
2020-06-23 11:10:00,141.98,142.17,141.81,141.84,18612.0,119.1787,119.3382,119.036,119.0612,18612.0
2020-06-23 11:20:00,141.8,142.16,141.75,142.05,13837.0,119.0276,119.3298,118.9856,119.2374,13837.0
2020-06-23 11:30:00,142.06,142.39,142.04,142.24,15020.0,119.2458,119.5228,119.229,119.3969,15020.0
2020-06-23 11:40:00,142.31,142.39,141.81,141.88,14750.0,119.4557,119.5228,119.036,119.0947,14750.0
2020-06-23 11:50:00,141.84,141.94,141.63,141.92,26298.0,119.0612,119.1451,118.8849,119.1283,26298.0
2020-06-23 12:00:00,141.92,142.07,141.88,142.07,13869.0,119.1283,119.2542,119.0947,119.2542,13869.0
2020-06-23 12:10:00,142.05,142.49,142.02,142.35,15040.0,119.2374,119.6068,119.2123,119.4893,15040.0
2020-06-23 12:20:00,142.35,142.5,142.19,142.35,13369.0,119.4893,119.6152,119.355,119.4893,13369.0
2020-06-23 12:30:00,142.39,142.39,142.01,142.04,11350.0,119.5228,119.5228,119.2039,119.229,11350.0
2020-06-23 12:40:00,142.04,142.17,141.86,142.17,12063.0,119.229,119.3382,119.078,119.3382,12063.0
2020-06-23 12:50:00,142.2,142.28,142.11,142.24,13701.0,119.3634,119.4305,119.2878,119.3969,13701.0
2020-06-23 13:00:00,142.27,142.6,142.26,142.41,18628.0,119.4221,119.6991,119.4137,119.5396,18628.0
2020-06-23 13:10:00,142.42,142.43,142.08,142.25,12474.0,119.548,119.5564,119.2626,119.4053,12474.0
2020-06-23 13:20:00,142.24,142.47,142.24,142.41,11934.0,119.3969,119.59,119.3969,119.5396,11934.0
2020-06-23 13:30:00,142.38,142.59,142.28,142.59,13431.0,119.5144,119.6907,119.4305,119.6907,13431.0
2020-06-23 13:40:00,142.62,142.69,142.4,142.6,14886.0,119.7159,119.7747,119.5312,119.6991,14886.0
2020-06-23 13:50:00,142.63,142.89,142.5,142.75,17798.0,119.7243,119.9425,119.6152,119.825,17798.0
2020-06-23 14:00:00,142.72,142.72,142.08,142.09,16481.0,119.7998,119.7998,119.2626,119.271,16481.0
2020-06-23 14:10:00,142.09,142.23,141.85,142.04,20027.0,119.271,119.3885,119.0696,119.229,20027.0
2020-06-23 14:20:00,142.05,142.2,141.85,141.93,15679.0,119.2374,119.3634,119.0696,119.1367,15679.0
2020-06-23 14:30:00,141.93,142.37,141.93,142.37,11953.0,119.1367,119.5061,119.1367,119.5061,11953.0
2020-06-23 14:40:00,142.34,142.37,142.08,142.1,13094.0,119.4809,119.5061,119.2626,119.2794,13094.0
2020-06-23 14:50:00,142.14,142.7,142.12,142.56,16299.0,119.313,119.7831,119.2962,119.6655,16299.0
2020-06-23 15:00:00,142.52,142.54,142.1,142.36,18678.0,119.632,119.6488,119.2794,119.4977,18678.0
2020-06-23 15:10:00,142.39,142.71,142.33,142.62,18971.0,119.5228,119.7915,119.4725,119.7159,18971.0
2020-06-23 15:20:00,142.6,142.61,142.14,142.34,19833.0,119.6991,119.7075,119.313,119.4809,19833.0
2020-06-23 15:30:00,142.42,142.44,141.84,141.86,30513.0,119.548,119.5648,119.0612,119.078,30513.0
2020-06-23 15:40:00,141.83,142.3,141.67,142.2,54890.0,119.0528,119.4473,118.9185,119.3634,54890.0
2020-06-23 15:50:00,142.25,142.34,141.61,141.9,109425.0,119.4053,119.4809,118.8681,119.1115,109425.0
2020-06-24 09:30:00,140.6,141.02,139.3,141.02,35365.0,118.0203,118.3729,116.9291,118.3729,35365.0
2020-06-24 09:40:00,140.85,141.43,140.7,140.92,46994.0,118.2302,118.717,118.1042,118.2889,46994.0
2020-06-24 09:50:00,140.81,140.85,140.21,140.25,18054.0,118.1966,118.2302,117.6929,117.7265,18054.0
2020-06-24 10:00:00,140.17,140.42,139.65,139.65,22050.0,117.6594,117.8692,117.2229,117.2229,22050.0
2020-06-24 10:10:00,139.58,139.96,139.38,139.52,16541.0,117.1641,117.4831,116.9962,117.1137,16541.0
2020-06-24 10:20:00,139.61,139.9,139.6,139.6,13923.0,117.1893,117.4327,117.1809,117.1809,13923.0
2020-06-24 10:30:00,139.54,139.69,138.69,138.87,41389.0,117.1305,117.2564,116.417,116.5681,41389.0
2020-06-24 10:40:00,138.86,139.26,138.75,139.24,35265.0,116.5597,116.8955,116.4674,116.8787,35265.0
2020-06-24 10:50:00,139.26,139.3,138.75,138.93,29778.0,116.8955,116.9291,116.4674,116.6185,29778.0
2020-06-24 11:00:00,138.89,138.98,138.02,138.06,17376.0,116.5849,116.6605,115.8546,115.8882,17376.0
2020-06-24 11:10:00,138.06,138.27,137.37,137.37,19337.0,115.8882,116.0645,115.309,115.309,19337.0
2020-06-24 11:20:00,137.48,138.1,137.48,137.88,19815.0,115.4014,115.9218,115.4014,115.7371,19815.0
2020-06-24 11:30:00,137.89,138.08,137.05,137.07,21846.0,115.7455,115.905,115.0404,115.0572,21846.0
2020-06-24 11:40:00,137.06,137.35,136.5,136.55,27514.0,115.0488,115.2922,114.5787,114.6207,27514.0
2020-06-24 11:50:00,136.56,137.37,136.56,137.37,30550.0,114.6291,115.309,114.6291,115.309,30550.0
2020-06-24 12:00:00,137.37,137.68,137.14,137.38,18208.0,115.309,115.5692,115.116,115.3174,18208.0
2020-06-24 12:10:00,137.38,138.05,137.25,137.88,32765.0,115.3174,115.8798,115.2083,115.7371,32765.0
2020-06-24 12:20:00,137.86,138.3,137.73,138.19,32953.0,115.7203,116.0897,115.6112,115.9973,32953.0
2020-06-24 12:30:00,138.14,138.2,137.74,138.09,14535.0,115.9554,116.0057,115.6196,115.9134,14535.0
2020-06-24 12:40:00,138.09,138.3,137.66,137.87,24963.0,115.9134,116.0897,115.5525,115.7287,24963.0
2020-06-24 12:50:00,137.86,137.97,137.57,137.93,21636.0,115.7203,115.8127,115.4769,115.7791,21636.0
2020-06-24 13:00:00,137.92,138.16,137.9,137.96,13652.0,115.7707,115.9722,115.7539,115.8043,13652.0
2020-06-24 13:10:00,137.98,138.51,137.84,138.47,12260.0,115.8211,116.266,115.7035,116.2324,12260.0
2020-06-24 13:20:00,138.46,138.5,138.2,138.28,13633.0,116.224,116.2576,116.0057,116.0729,13633.0
2020-06-24 13:30:00,138.28,138.28,137.79,138.09,19369.0,116.0729,116.0729,115.6616,115.9134,19369.0
2020-06-24 13:40:00,138.14,138.21,137.87,138.18,15039.0,115.9554,116.0141,115.7287,115.9889,15039.0
2020-06-24 13:50:00,138.14,138.25,137.95,137.97,12677.0,115.9554,116.0477,115.7959,115.8127,12677.0
2020-06-24 14:00:00,137.95,138.11,137.34,138.11,22939.0,115.7959,115.9302,115.2838,115.9302,22939.0
2020-06-24 14:10:00,138.11,138.18,137.74,137.98,15677.0,115.9302,115.9889,115.6196,115.8211,15677.0
2020-06-24 14:20:00,138.08,138.55,138.06,138.55,14553.0,115.905,116.2995,115.8882,116.2995,14553.0
2020-06-24 14:30:00,138.44,138.73,138.34,138.52,15326.0,116.2072,116.4506,116.1233,116.2743,15326.0
2020-06-24 14:40:00,138.53,138.77,138.49,138.55,22145.0,116.2827,116.4842,116.2492,116.2995,22145.0
2020-06-24 14:50:00,138.58,138.79,138.4,138.55,22282.0,116.3247,116.501,116.1736,116.2995,22282.0
2020-06-24 15:00:00,138.54,138.91,138.54,138.65,19111.0,116.2911,116.6017,116.2911,116.3835,19111.0
2020-06-24 15:10:00,138.61,139.51,138.61,139.41,28758.0,116.3499,117.1054,116.3499,117.0214,28758.0
2020-06-24 15:20:00,139.48,139.48,139.11,139.13,17729.0,117.0802,117.0802,116.7696,116.7864,17729.0
2020-06-24 15:30:00,139.14,139.27,139.0,139.16,27211.0,116.7948,116.9039,116.6773,116.8116,27211.0
2020-06-24 15:40:00,139.2,140.0,139.2,139.89,45567.0,116.8451,117.5167,116.8451,117.4243,45567.0
2020-06-24 15:50:00,139.86,140.25,139.66,139.94,120404.0,117.3991,117.7265,117.2313,117.4663,120404.0
2020-06-25 09:30:00,140.07,141.5,139.59,140.86,39978.0,117.5754,118.7758,117.1725,118.2386,39978.0
2020-06-25 09:40:00,140.71,141.39,139.93,140.81,60714.0,118.1126,118.6834,117.4579,118.1966,60714.0
2020-06-25 09:50:00,140.9,141.67,140.55,141.46,37518.0,118.2721,118.9185,117.9783,118.7422,37518.0
2020-06-25 10:00:00,141.52,141.87,140.88,141.12,53732.0,118.7926,119.0864,118.2553,118.4568,53732.0
2020-06-25 10:10:00,141.08,141.78,140.59,140.74,43728.0,118.4232,119.0108,118.0119,118.1378,43728.0
2020-06-25 10:20:00,140.74,141.45,140.74,141.21,20872.0,118.1378,118.7338,118.1378,118.5323,20872.0
2020-06-25 10:30:00,141.19,141.83,141.04,141.67,22538.0,118.5156,119.0528,118.3896,118.9185,22538.0
2020-06-25 10:40:00,141.71,142.1,141.38,142.07,15689.0,118.952,119.2794,118.675,119.2542,15689.0
2020-06-25 10:50:00,142.15,142.49,141.92,142.17,16337.0,119.3214,119.6068,119.1283,119.3382,16337.0
2020-06-25 11:00:00,142.13,142.13,141.25,141.57,15190.0,119.3046,119.3046,118.5659,118.8345,15190.0
2020-06-25 11:10:00,141.55,142.12,141.51,141.96,20339.0,118.8177,119.2962,118.7842,119.1619,20339.0
2020-06-25 11:20:00,141.95,142.01,141.74,141.85,11877.0,119.1535,119.2039,118.9772,119.0696,11877.0
2020-06-25 11:30:00,141.88,142.06,141.38,141.64,9312.0,119.0947,119.2458,118.675,118.8933,9312.0
2020-06-25 11:40:00,141.6,141.81,141.33,141.52,12207.0,118.8597,119.036,118.6331,118.7926,12207.0
2020-06-25 11:50:00,141.53,141.59,141.31,141.36,8214.0,118.801,118.8513,118.6163,118.6583,8214.0
2020-06-25 12:00:00,141.38,141.66,141.32,141.47,10932.0,118.675,118.9101,118.6247,118.7506,10932.0
2020-06-25 12:10:00,141.5,141.87,141.49,141.75,8929.0,118.7758,119.0864,118.7674,118.9856,8929.0
2020-06-25 12:20:00,141.78,141.93,141.73,141.75,11491.0,119.0108,119.1367,118.9688,118.9856,11491.0
2020-06-25 12:30:00,141.77,141.96,141.62,141.85,9909.0,119.0024,119.1619,118.8765,119.0696,9909.0
2020-06-25 12:40:00,141.85,142.11,141.82,141.93,12590.0,119.0696,119.2878,119.0444,119.1367,12590.0
2020-06-25 12:50:00,141.88,141.96,141.74,141.74,14188.0,119.0947,119.1619,118.9772,118.9772,14188.0
2020-06-25 13:00:00,141.71,141.71,141.34,141.41,11568.0,118.952,118.952,118.6415,118.7002,11568.0
2020-06-25 13:10:00,141.4,141.49,141.36,141.39,16040.0,118.6918,118.7674,118.6583,118.6834,16040.0
2020-06-25 13:20:00,141.4,141.87,141.38,141.72,9289.0,118.6918,119.0864,118.675,118.9604,9289.0
2020-06-25 13:30:00,141.72,141.82,141.4,141.73,11681.0,118.9604,119.0444,118.6918,118.9688,11681.0
2020-06-25 13:40:00,141.76,141.77,141.44,141.44,10628.0,118.994,119.0024,118.7254,118.7254,10628.0
2020-06-25 13:50:00,141.4,141.63,141.4,141.55,19745.0,118.6918,118.8849,118.6918,118.8177,19745.0
2020-06-25 14:00:00,141.53,141.56,141.31,141.44,8539.0,118.801,118.8261,118.6163,118.7254,8539.0
2020-06-25 14:10:00,141.41,141.57,141.39,141.54,12430.0,118.7002,118.8345,118.6834,118.8093,12430.0
2020-06-25 14:20:00,141.51,141.53,141.18,141.22,14745.0,118.7842,118.801,118.5072,118.5407,14745.0
2020-06-25 14:30:00,141.2,141.29,141.04,141.29,11201.0,118.5239,118.5995,118.3896,118.5995,11201.0
2020-06-25 14:40:00,141.24,141.62,141.22,141.61,19949.0,118.5575,118.8765,118.5407,118.8681,19949.0
2020-06-25 14:50:00,141.61,141.66,141.39,141.56,23689.0,118.8681,118.9101,118.6834,118.8261,23689.0
2020-06-25 15:00:00,141.46,141.98,141.36,141.75,30633.0,118.7422,119.1787,118.6583,118.9856,30633.0
2020-06-25 15:10:00,141.76,142.08,141.62,142.06,18863.0,118.994,119.2626,118.8765,119.2458,18863.0
2020-06-25 15:20:00,142.04,142.59,142.04,142.32,18928.0,119.229,119.6907,119.229,119.4641,18928.0
2020-06-25 15:30:00,142.33,142.8,142.25,142.37,22754.0,119.4725,119.867,119.4053,119.5061,22754.0
2020-06-25 15:40:00,142.38,142.42,142.16,142.37,33063.0,119.5144,119.548,119.3298,119.5061,33063.0
2020-06-25 15:50:00,142.41,143.17,142.29,143.0,119330.0,119.5396,120.1776,119.4389,120.0349,119330.0
2020-06-26 09:30:00,143.49,144.39,142.64,144.1,54342.0,120.4462,121.2017,119.7327,120.9582,54342.0
2020-06-26 09:40:00,144.08,144.09,143.37,143.83,28234.0,120.9414,120.9498,120.3455,120.7316,28234.0
2020-06-26 09:50:00,143.9,144.51,143.81,144.18,28547.0,120.7903,121.3024,120.7148,121.0254,28547.0
2020-06-26 10:00:00,144.4,144.42,144.09,144.09,14179.0,121.21,121.2268,120.9498,120.9498,14179.0
2020-06-26 10:10:00,144.09,144.32,143.8,143.93,27355.0,120.9498,121.1429,120.7064,120.8155,27355.0
2020-06-26 10:20:00,143.93,144.01,143.52,143.83,27406.0,120.8155,120.8827,120.4714,120.7316,27406.0
2020-06-26 10:30:00,143.96,144.4,143.51,143.51,32703.0,120.8407,121.21,120.463,120.463,32703.0
2020-06-26 10:40:00,143.51,143.61,143.21,143.37,50401.0,120.463,120.5469,120.2112,120.3455,50401.0
2020-06-26 10:50:00,143.38,143.68,143.15,143.64,15047.0,120.3539,120.6057,120.1608,120.5721,15047.0
2020-06-26 11:00:00,143.74,144.45,143.72,144.39,39170.0,120.656,121.252,120.6392,121.2017,39170.0
2020-06-26 11:10:00,144.45,144.83,144.27,144.78,57655.0,121.252,121.571,121.1009,121.529,57655.0
2020-06-26 11:20:00,144.85,145.55,144.76,145.47,26499.0,121.5878,122.1754,121.5122,122.1082,26499.0
2020-06-26 11:30:00,145.55,145.9,145.29,145.9,28451.0,122.1754,122.4692,121.9571,122.4692,28451.0
2020-06-26 11:40:00,145.9,145.91,145.46,145.82,31933.0,122.4692,122.4775,122.0998,122.402,31933.0
2020-06-26 11:50:00,145.86,146.07,145.38,145.99,28139.0,122.4356,122.6119,122.0327,122.5447,28139.0
2020-06-26 12:00:00,145.94,145.98,145.64,145.76,18552.0,122.5027,122.5363,122.2509,122.3516,18552.0
2020-06-26 12:10:00,145.78,145.98,145.5,145.5,8843.0,122.3684,122.5363,122.1334,122.1334,8843.0
2020-06-26 12:20:00,145.47,145.71,145.2,145.69,20099.0,122.1082,122.3097,121.8816,122.2929,20099.0
2020-06-26 12:30:00,145.72,145.72,145.36,145.56,52428.0,122.3181,122.3181,122.0159,122.1838,52428.0
2020-06-26 12:40:00,145.52,145.52,145.09,145.19,14411.0,122.1502,122.1502,121.7892,121.8732,14411.0
2020-06-26 12:50:00,145.17,145.32,145.04,145.22,13687.0,121.8564,121.9823,121.7473,121.8984,13687.0
2020-06-26 13:00:00,145.11,145.21,144.88,144.9,18611.0,121.806,121.89,121.613,121.6297,18611.0
2020-06-26 13:10:00,144.9,144.92,144.69,144.79,15279.0,121.6297,121.6465,121.4535,121.5374,15279.0
2020-06-26 13:20:00,144.8,145.0,144.68,144.94,22473.0,121.5458,121.7137,121.4451,121.6633,22473.0
2020-06-26 13:30:00,144.95,145.37,144.82,145.23,46885.0,121.6717,122.0243,121.5626,121.9068,46885.0
2020-06-26 13:40:00,145.21,145.25,144.78,144.86,26708.0,121.89,121.9235,121.529,121.5962,26708.0
2020-06-26 13:50:00,144.87,144.87,144.31,144.32,15897.0,121.6046,121.6046,121.1345,121.1429,15897.0
2020-06-26 14:00:00,144.3,144.45,143.83,144.09,32775.0,121.1261,121.252,120.7316,120.9498,32775.0
2020-06-26 14:10:00,144.12,144.16,143.84,143.89,23569.0,120.975,121.0086,120.74,120.7819,23569.0
2020-06-26 14:20:00,143.83,144.03,143.36,143.47,20890.0,120.7316,120.8995,120.3371,120.4294,20890.0
2020-06-26 14:30:00,143.48,143.61,143.08,143.27,26207.0,120.4378,120.5469,120.102,120.2615,26207.0
2020-06-26 14:40:00,143.25,143.36,143.03,143.25,22100.0,120.2447,120.3371,120.0601,120.2447,22100.0
2020-06-26 14:50:00,143.25,143.65,143.21,143.37,28021.0,120.2447,120.5805,120.2112,120.3455,28021.0
2020-06-26 15:00:00,143.39,143.54,143.26,143.39,17644.0,120.3622,120.4882,120.2531,120.3622,17644.0
2020-06-26 15:10:00,143.4,143.5,142.91,142.98,23938.0,120.3706,120.4546,119.9593,120.0181,23938.0
2020-06-26 15:20:00,142.99,143.02,142.44,142.71,30185.0,120.0265,120.0517,119.5648,119.7915,30185.0
2020-06-26 15:30:00,142.69,142.69,141.71,141.91,57865.0,119.7747,119.7747,118.952,119.1199,57865.0
2020-06-26 15:40:00,141.85,141.95,141.29,141.37,138212.0,119.0696,119.1535,118.5995,118.6666,138212.0
2020-06-26 15:50:00,141.21,141.65,140.22,140.74,433124.0,118.5323,118.9017,117.7013,118.1378,433124.0
2020-06-29 09:30:00,142.72,142.72,141.47,141.47,25828.0,119.7998,119.7998,118.7506,118.7506,25828.0
2020-06-29 09:40:00,141.36,141.47,140.75,140.75,22221.0,118.6583,118.7506,118.1462,118.1462,22221.0
2020-06-29 09:50:00,140.59,141.31,140.34,141.31,16121.0,118.0119,118.6163,117.8021,118.6163,16121.0
2020-06-29 10:00:00,141.45,141.59,140.76,141.04,12969.0,118.7338,118.8513,118.1546,118.3896,12969.0
2020-06-29 10:10:00,141.05,142.14,140.79,142.01,13244.0,118.398,119.313,118.1798,119.2039,13244.0
2020-06-29 10:20:00,142.06,142.36,141.81,141.9,12519.0,119.2458,119.4977,119.036,119.1115,12519.0
2020-06-29 10:30:00,142.01,142.29,141.7,141.99,20922.0,119.2039,119.4389,118.9437,119.1871,20922.0
2020-06-29 10:40:00,141.97,142.02,141.75,141.81,20522.0,119.1703,119.2123,118.9856,119.036,20522.0
2020-06-29 10:50:00,141.85,141.97,141.5,141.97,11975.0,119.0696,119.1703,118.7758,119.1703,11975.0
2020-06-29 11:00:00,141.97,142.18,141.85,142.09,15678.0,119.1703,119.3466,119.0696,119.271,15678.0
2020-06-29 11:10:00,142.04,142.45,142.01,142.41,24659.0,119.229,119.5732,119.2039,119.5396,24659.0
2020-06-29 11:20:00,142.4,142.52,142.07,142.13,11339.0,119.5312,119.632,119.2542,119.3046,11339.0
2020-06-29 11:30:00,142.13,142.13,141.8,141.9,8574.0,119.3046,119.3046,119.0276,119.1115,8574.0
2020-06-29 11:40:00,141.89,142.01,141.59,141.67,16820.0,119.1031,119.2039,118.8513,118.9185,16820.0
2020-06-29 11:50:00,141.64,141.82,141.34,141.37,7805.0,118.8933,119.0444,118.6415,118.6666,7805.0
2020-06-29 12:00:00,141.34,141.7,141.1,141.15,11672.0,118.6415,118.9437,118.44,118.482,11672.0
2020-06-29 12:10:00,141.17,141.25,140.37,140.58,22430.0,118.4988,118.5659,117.8272,118.0035,22430.0
2020-06-29 12:20:00,140.52,141.04,140.3,140.92,16054.0,117.9532,118.3896,117.7685,118.2889,16054.0
2020-06-29 12:30:00,140.94,141.22,140.66,140.66,38758.0,118.3057,118.5407,118.0707,118.0707,38758.0
2020-06-29 12:40:00,140.69,141.28,140.59,141.26,22004.0,118.0959,118.5911,118.0119,118.5743,22004.0
2020-06-29 12:50:00,141.19,141.19,140.53,140.55,17311.0,118.5156,118.5156,117.9615,117.9783,17311.0
2020-06-29 13:00:00,140.58,140.68,140.34,140.4,20016.0,118.0035,118.0875,117.8021,117.8524,20016.0
2020-06-29 13:10:00,140.47,140.48,140.23,140.33,12277.0,117.9112,117.9196,117.7097,117.7937,12277.0
2020-06-29 13:20:00,140.3,140.6,140.24,140.5,13171.0,117.7685,118.0203,117.7181,117.9364,13171.0
2020-06-29 13:30:00,140.5,140.65,140.18,140.57,16435.0,117.9364,118.0623,117.6678,117.9951,16435.0
2020-06-29 13:40:00,140.56,140.93,140.53,140.88,15466.0,117.9867,118.2973,117.9615,118.2553,15466.0
2020-06-29 13:50:00,140.88,141.07,140.75,140.76,6928.0,118.2553,118.4148,118.1462,118.1546,6928.0
2020-06-29 14:00:00,140.82,140.87,140.28,140.54,14015.0,118.205,118.2469,117.7517,117.9699,14015.0
2020-06-29 14:10:00,140.46,140.63,140.3,140.33,9261.0,117.9028,118.0455,117.7685,117.7937,9261.0
2020-06-29 14:20:00,140.31,140.55,140.3,140.4,11688.0,117.7769,117.9783,117.7685,117.8524,11688.0
2020-06-29 14:30:00,140.42,140.43,140.09,140.22,9809.0,117.8692,117.8776,117.5922,117.7013,9809.0
2020-06-29 14:40:00,140.27,140.59,140.26,140.59,15981.0,117.7433,118.0119,117.7349,118.0119,15981.0
2020-06-29 14:50:00,140.59,141.02,140.55,140.84,12359.0,118.0119,118.3729,117.9783,118.2218,12359.0
2020-06-29 15:00:00,140.83,141.01,140.62,140.73,11235.0,118.2134,118.3645,118.0371,118.1294,11235.0
2020-06-29 15:10:00,140.72,140.75,140.19,140.25,12959.0,118.121,118.1462,117.6762,117.7265,12959.0
2020-06-29 15:20:00,140.26,140.27,140.04,140.1,23474.0,117.7349,117.7433,117.5502,117.6006,23474.0
2020-06-29 15:30:00,140.1,140.48,140.1,140.18,22841.0,117.6006,117.9196,117.6006,117.6678,22841.0
2020-06-29 15:40:00,140.19,140.23,139.51,139.77,55449.0,117.6762,117.7097,117.1054,117.3236,55449.0
2020-06-29 15:50:00,139.83,140.27,139.51,140.18,137315.0,117.374,117.7433,117.1054,117.6678,137315.0
2020-06-30 09:30:00,140.02,141.22,139.15,140.48,54369.0,117.5335,118.5407,116.8032,117.9196,54369.0
2020-06-30 09:40:00,140.53,141.32,140.17,140.34,21533.0,117.9615,118.6247,117.6594,117.8021,21533.0
2020-06-30 09:50:00,140.19,140.78,139.93,140.03,14308.0,117.6762,118.1714,117.4579,117.5418,14308.0
2020-06-30 10:00:00,140.02,140.38,139.86,140.22,20869.0,117.5335,117.8356,117.3991,117.7013,20869.0
2020-06-30 10:10:00,140.22,140.78,140.11,140.62,37655.0,117.7013,118.1714,117.609,118.0371,37655.0
2020-06-30 10:20:00,140.61,140.83,140.42,140.5,19299.0,118.0287,118.2134,117.8692,117.9364,19299.0
2020-06-30 10:30:00,140.52,140.76,140.39,140.51,15960.0,117.9532,118.1546,117.844,117.9448,15960.0
2020-06-30 10:40:00,140.5,141.04,140.19,140.95,37722.0,117.9364,118.3896,117.6762,118.3141,37722.0
2020-06-30 10:50:00,140.9,141.15,140.36,140.37,29928.0,118.2721,118.482,117.8188,117.8272,29928.0
2020-06-30 11:00:00,140.39,140.78,140.3,140.73,11019.0,117.844,118.1714,117.7685,118.1294,11019.0
2020-06-30 11:10:00,140.76,141.41,140.76,141.15,28362.0,118.1546,118.7002,118.1546,118.482,28362.0
2020-06-30 11:20:00,141.08,141.24,140.94,141.08,8749.0,118.4232,118.5575,118.3057,118.4232,8749.0
2020-06-30 11:30:00,141.06,141.15,140.9,141.08,11883.0,118.4064,118.482,118.2721,118.4232,11883.0
2020-06-30 11:40:00,141.08,141.08,140.77,140.91,9718.0,118.4232,118.4232,118.163,118.2805,9718.0
2020-06-30 11:50:00,140.9,141.15,140.82,140.92,12746.0,118.2721,118.482,118.205,118.2889,12746.0
2020-06-30 12:00:00,140.91,140.91,140.77,140.89,7326.0,118.2805,118.2805,118.163,118.2637,7326.0
2020-06-30 12:10:00,140.88,141.11,140.82,141.03,17637.0,118.2553,118.4484,118.205,118.3813,17637.0
2020-06-30 12:20:00,141.03,141.12,140.83,140.83,10348.0,118.3813,118.4568,118.2134,118.2134,10348.0
2020-06-30 12:30:00,140.81,140.99,140.63,140.99,11898.0,118.1966,118.3477,118.0455,118.3477,11898.0
2020-06-30 12:40:00,141.0,141.02,140.74,141.02,18405.0,118.3561,118.3729,118.1378,118.3729,18405.0
2020-06-30 12:50:00,141.06,141.07,140.72,140.83,16264.0,118.4064,118.4148,118.121,118.2134,16264.0
2020-06-30 13:00:00,140.79,140.88,140.4,140.54,11448.0,118.1798,118.2553,117.8524,117.9699,11448.0
2020-06-30 13:10:00,140.53,140.71,140.53,140.66,12247.0,117.9615,118.1126,117.9615,118.0707,12247.0
2020-06-30 13:20:00,140.7,140.7,140.5,140.68,5452.0,118.1042,118.1042,117.9364,118.0875,5452.0
2020-06-30 13:30:00,140.69,140.7,140.18,140.33,13555.0,118.0959,118.1042,117.6678,117.7937,13555.0
2020-06-30 13:40:00,140.3,140.31,140.17,140.17,20467.0,117.7685,117.7769,117.6594,117.6594,20467.0
2020-06-30 13:50:00,140.19,140.3,140.13,140.21,11645.0,117.6762,117.7685,117.6258,117.6929,11645.0
2020-06-30 14:00:00,140.2,140.24,139.95,140.24,34744.0,117.6845,117.7181,117.4747,117.7181,34744.0
2020-06-30 14:10:00,140.28,140.31,140.08,140.18,13055.0,117.7517,117.7769,117.5838,117.6678,13055.0
2020-06-30 14:20:00,140.17,140.6,140.16,140.58,16321.0,117.6594,118.0203,117.651,118.0035,16321.0
2020-06-30 14:30:00,140.56,140.77,140.45,140.6,20282.0,117.9867,118.163,117.8944,118.0203,20282.0
2020-06-30 14:40:00,140.59,140.72,140.29,140.29,31251.0,118.0119,118.121,117.7601,117.7601,31251.0
2020-06-30 14:50:00,140.32,140.53,140.18,140.51,32152.0,117.7853,117.9615,117.6678,117.9448,32152.0
2020-06-30 15:00:00,140.47,140.68,140.47,140.68,18082.0,117.9112,118.0875,117.9112,118.0875,18082.0
2020-06-30 15:10:00,140.7,140.9,140.62,140.9,14911.0,118.1042,118.2721,118.0371,118.2721,14911.0
2020-06-30 15:20:00,140.95,141.04,140.78,140.97,18899.0,118.3141,118.3896,118.1714,118.3309,18899.0
2020-06-30 15:30:00,140.99,141.52,140.92,141.34,25505.0,118.3477,118.7926,118.2889,118.6415,25505.0
2020-06-30 15:40:00,141.34,141.59,141.13,141.24,31688.0,118.6415,118.8513,118.4652,118.5575,31688.0
2020-06-30 15:50:00,141.28,142.51,141.28,142.19,165941.0,118.5911,119.6236,118.5911,119.355,165941.0
2020-07-01 09:30:00,142.77,143.17,142.35,142.94,34210.0,119.8418,120.1776,119.4893,119.9845,34210.0
2020-07-01 09:40:00,142.99,143.4,142.91,143.03,15111.0,120.0265,120.3706,119.9593,120.0601,15111.0
2020-07-01 09:50:00,143.13,143.93,143.08,143.79,15204.0,120.144,120.8155,120.102,120.698,15204.0
2020-07-01 10:00:00,144.06,144.7,143.93,144.3,16714.0,120.9246,121.4619,120.8155,121.1261,16714.0
2020-07-01 10:10:00,144.4,144.5,143.72,144.35,8651.0,121.21,121.294,120.6392,121.1681,8651.0
2020-07-01 10:20:00,144.3,144.54,144.19,144.5,11933.0,121.1261,121.3276,121.0338,121.294,11933.0
2020-07-01 10:30:00,144.55,145.06,144.46,145.06,13623.0,121.336,121.7641,121.2604,121.7641,13623.0
2020-07-01 10:40:00,145.12,145.23,144.6,144.61,19356.0,121.8144,121.9068,121.3779,121.3863,19356.0
2020-07-01 10:50:00,144.6,145.0,144.55,144.96,8281.0,121.3779,121.7137,121.336,121.6801,8281.0
2020-07-01 11:00:00,144.96,145.09,144.55,145.09,17189.0,121.6801,121.7892,121.336,121.7892,17189.0
2020-07-01 11:10:00,145.06,145.53,144.88,145.52,10367.0,121.7641,122.1586,121.613,122.1502,10367.0
2020-07-01 11:20:00,145.48,145.48,144.91,144.97,11100.0,122.1166,122.1166,121.6381,121.6885,11100.0
2020-07-01 11:30:00,145.02,145.29,144.97,145.25,8222.0,121.7305,121.9571,121.6885,121.9235,8222.0
2020-07-01 11:40:00,145.29,145.99,145.26,145.99,18499.0,121.9571,122.5447,121.9319,122.5447,18499.0
2020-07-01 11:50:00,145.97,145.97,145.0,145.24,35687.0,122.5279,122.5279,121.7137,121.9151,35687.0
2020-07-01 12:00:00,145.23,145.24,145.1,145.2,6645.0,121.9068,121.9151,121.7976,121.8816,6645.0
2020-07-01 12:10:00,145.12,145.2,145.06,145.1,6528.0,121.8144,121.8816,121.7641,121.7976,6528.0
2020-07-01 12:20:00,145.08,145.29,145.05,145.29,6974.0,121.7808,121.9571,121.7557,121.9571,6974.0
2020-07-01 12:30:00,145.33,145.59,145.33,145.57,18172.0,121.9907,122.2089,121.9907,122.1921,18172.0
2020-07-01 12:40:00,145.59,145.65,145.33,145.43,9442.0,122.2089,122.2593,121.9907,122.0746,9442.0
2020-07-01 12:50:00,145.44,145.56,145.35,145.4,10180.0,122.083,122.1838,122.0075,122.0494,10180.0
2020-07-01 13:00:00,145.41,145.53,145.28,145.5,8959.0,122.0578,122.1586,121.9487,122.1334,8959.0
2020-07-01 13:10:00,145.44,145.84,145.38,145.7,31794.0,122.083,122.4188,122.0327,122.3013,31794.0
2020-07-01 13:20:00,145.75,146.0,145.72,146.0,17335.0,122.3432,122.5531,122.3181,122.5531,17335.0
2020-07-01 13:30:00,145.99,146.74,145.99,146.74,20517.0,122.5447,123.1743,122.5447,123.1743,20517.0
2020-07-01 13:40:00,146.77,146.77,146.42,146.66,10458.0,123.1994,123.1994,122.9056,123.1071,10458.0
2020-07-01 13:50:00,146.69,146.86,146.58,146.69,12351.0,123.1323,123.275,123.0399,123.1323,12351.0
2020-07-01 14:00:00,146.54,146.74,146.48,146.6,7508.0,123.0064,123.1743,122.956,123.0567,7508.0
2020-07-01 14:10:00,146.58,147.31,146.48,147.31,19885.0,123.0399,123.6527,122.956,123.6527,19885.0
2020-07-01 14:20:00,147.29,147.7,147.24,147.59,14445.0,123.6359,123.9801,123.594,123.8877,14445.0
2020-07-01 14:30:00,147.61,147.75,147.47,147.74,23402.0,123.9045,124.0221,123.787,124.0137,23402.0
2020-07-01 14:40:00,147.75,147.95,147.61,147.75,31141.0,124.0221,124.1899,123.9045,124.0221,31141.0
2020-07-01 14:50:00,147.73,148.12,147.69,148.09,16437.0,124.0053,124.3326,123.9717,124.3074,16437.0
2020-07-01 15:00:00,148.1,148.7,147.86,148.44,24564.0,124.3158,124.8195,124.1144,124.6012,24564.0
2020-07-01 15:10:00,148.45,148.47,148.16,148.26,15391.0,124.6096,124.6264,124.3662,124.4501,15391.0
2020-07-01 15:20:00,148.25,148.25,147.84,147.87,21241.0,124.4418,124.4418,124.0976,124.1228,21241.0
2020-07-01 15:30:00,147.85,148.08,147.81,147.95,24166.0,124.106,124.2991,124.0724,124.1899,24166.0
2020-07-01 15:40:00,147.95,148.06,147.64,147.79,35898.0,124.1899,124.2823,123.9297,124.0556,35898.0
2020-07-01 15:50:00,147.75,147.79,147.31,147.47,81014.0,124.0221,124.0556,123.6527,123.787,81014.0
2020-07-02 09:30:00,149.3,149.8,148.0,148.42,38618.0,125.3231,125.7428,124.2319,124.5845,38618.0
2020-07-02 09:40:00,148.37,148.69,147.77,148.44,27272.0,124.5425,124.8111,124.0388,124.6012,27272.0
2020-07-02 09:50:00,148.55,149.39,148.55,149.05,25738.0,124.6936,125.3987,124.6936,125.1133,25738.0
2020-07-02 10:00:00,149.36,149.36,148.57,148.71,13733.0,125.3735,125.3735,124.7104,124.8279,13733.0
2020-07-02 10:10:00,148.7,148.91,148.41,148.62,20167.0,124.8195,124.9958,124.5761,124.7523,20167.0
2020-07-02 10:20:00,148.55,148.73,147.99,147.99,12217.0,124.6936,124.8447,124.2235,124.2235,12217.0
2020-07-02 10:30:00,148.06,148.33,147.94,148.27,12166.0,124.2823,124.5089,124.1815,124.4585,12166.0
2020-07-02 10:40:00,148.28,148.54,148.1,148.51,14121.0,124.4669,124.6852,124.3158,124.66,14121.0
2020-07-02 10:50:00,148.58,148.68,148.23,148.36,11503.0,124.7188,124.8027,124.425,124.5341,11503.0
2020-07-02 11:00:00,148.34,148.51,147.91,148.06,13254.0,124.5173,124.66,124.1564,124.2823,13254.0
2020-07-02 11:10:00,148.16,148.49,147.94,148.46,11461.0,124.3662,124.6432,124.1815,124.618,11461.0
2020-07-02 11:20:00,148.52,148.75,148.33,148.36,11691.0,124.6684,124.8615,124.5089,124.5341,11691.0
2020-07-02 11:30:00,148.39,148.89,148.34,148.34,8716.0,124.5593,124.979,124.5173,124.5173,8716.0
2020-07-02 11:40:00,148.35,148.63,148.28,148.56,28156.0,124.5257,124.7607,124.4669,124.702,28156.0
2020-07-02 11:50:00,148.58,148.6,148.21,148.4,36424.0,124.7188,124.7355,124.4082,124.5677,36424.0
2020-07-02 12:00:00,148.41,148.41,148.11,148.36,17426.0,124.5761,124.5761,124.3242,124.5341,17426.0
2020-07-02 12:10:00,148.31,148.56,148.29,148.37,13897.0,124.4921,124.702,124.4753,124.5425,13897.0
2020-07-02 12:20:00,148.42,148.51,148.33,148.4,15565.0,124.5845,124.66,124.5089,124.5677,15565.0
2020-07-02 12:30:00,148.4,148.5,148.14,148.34,20037.0,124.5677,124.6516,124.3494,124.5173,20037.0
2020-07-02 12:40:00,148.32,148.69,148.19,148.58,12315.0,124.5005,124.8111,124.3914,124.7188,12315.0
2020-07-02 12:50:00,148.59,148.91,148.56,148.91,14275.0,124.7272,124.9958,124.702,124.9958,14275.0
2020-07-02 13:00:00,148.91,149.09,148.85,149.05,11337.0,124.9958,125.1469,124.9454,125.1133,11337.0
2020-07-02 13:10:00,149.06,149.25,148.99,149.25,11069.0,125.1217,125.2812,125.0629,125.2812,11069.0
2020-07-02 13:20:00,149.23,149.4,149.09,149.14,14918.0,125.2644,125.4071,125.1469,125.1888,14918.0
2020-07-02 13:30:00,149.14,149.36,149.11,149.19,12244.0,125.1888,125.3735,125.1636,125.2308,12244.0
2020-07-02 13:40:00,149.2,149.43,149.08,149.23,12754.0,125.2392,125.4323,125.1385,125.2644,12754.0
2020-07-02 13:50:00,149.17,149.39,149.03,149.06,14540.0,125.214,125.3987,125.0965,125.1217,14540.0
2020-07-02 14:00:00,149.03,149.08,148.84,148.97,18187.0,125.0965,125.1385,124.937,125.0461,18187.0
2020-07-02 14:10:00,149.0,149.23,148.95,149.23,14929.0,125.0713,125.2644,125.0293,125.2644,14929.0
2020-07-02 14:20:00,149.22,149.49,149.15,149.47,15015.0,125.256,125.4826,125.1972,125.4658,15015.0
2020-07-02 14:30:00,149.5,149.7,149.39,149.53,10928.0,125.491,125.6589,125.3987,125.5162,10928.0
2020-07-02 14:40:00,149.53,149.57,149.3,149.46,15432.0,125.5162,125.5498,125.3231,125.4574,15432.0
2020-07-02 14:50:00,149.49,149.63,149.39,149.42,10722.0,125.4826,125.6001,125.3987,125.4239,10722.0
2020-07-02 15:00:00,149.5,149.57,149.31,149.41,15413.0,125.491,125.5498,125.3315,125.4155,15413.0
2020-07-02 15:10:00,149.41,149.63,149.32,149.5,17263.0,125.4155,125.6001,125.3399,125.491,17263.0
2020-07-02 15:20:00,149.55,149.78,149.41,149.5,40261.0,125.533,125.726,125.4155,125.491,40261.0
2020-07-02 15:30:00,149.47,149.51,149.07,149.13,16175.0,125.4658,125.4994,125.1301,125.1804,16175.0
2020-07-02 15:40:00,149.15,149.16,148.83,148.83,30200.0,125.1972,125.2056,124.9286,124.9286,30200.0
2020-07-02 15:50:00,148.69,148.82,148.13,148.59,106910.0,124.8111,124.9202,124.341,124.7272,106910.0
2020-07-06 09:30:00,150.0,150.49,149.47,149.7,69097.0,125.9107,126.322,125.4658,125.6589,69097.0
2020-07-06 09:40:00,149.67,150.15,149.28,149.9,21768.0,125.6337,126.0366,125.3063,125.8268,21768.0
2020-07-06 09:50:00,149.89,149.9,148.7,148.7,18674.0,125.8184,125.8268,124.8195,124.8195,18674.0
2020-07-06 10:00:00,148.87,149.26,148.23,148.4,24588.0,124.9622,125.2896,124.425,124.5677,24588.0
2020-07-06 10:10:00,148.34,148.58,147.92,148.4,21014.0,124.5173,124.7188,124.1647,124.5677,21014.0
2020-07-06 10:20:00,148.43,149.37,148.43,149.22,22092.0,124.5928,125.3819,124.5928,125.256,22092.0
2020-07-06 10:30:00,149.15,149.72,148.7,148.86,18198.0,125.1972,125.6757,124.8195,124.9538,18198.0
2020-07-06 10:40:00,148.84,148.92,148.24,148.34,20351.0,124.937,125.0042,124.4334,124.5173,20351.0
2020-07-06 10:50:00,148.32,148.45,148.12,148.33,11130.0,124.5005,124.6096,124.3326,124.5089,11130.0
2020-07-06 11:00:00,148.32,148.38,148.13,148.27,9547.0,124.5005,124.5509,124.341,124.4585,9547.0
2020-07-06 11:10:00,148.4,148.62,148.19,148.55,9697.0,124.5677,124.7523,124.3914,124.6936,9697.0
2020-07-06 11:20:00,148.61,148.75,148.46,148.6,11591.0,124.7439,124.8615,124.618,124.7355,11591.0
2020-07-06 11:30:00,148.62,148.86,148.43,148.45,9321.0,124.7523,124.9538,124.5928,124.6096,9321.0
2020-07-06 11:40:00,148.52,148.76,148.39,148.48,10547.0,124.6684,124.8698,124.5593,124.6348,10547.0
2020-07-06 11:50:00,148.45,148.78,148.43,148.64,10007.0,124.6096,124.8866,124.5928,124.7691,10007.0
2020-07-06 12:00:00,148.68,148.76,148.56,148.65,7829.0,124.8027,124.8698,124.702,124.7775,7829.0
2020-07-06 12:10:00,148.7,148.74,148.25,148.26,7931.0,124.8195,124.8531,124.4418,124.4501,7931.0
2020-07-06 12:20:00,148.22,148.24,147.8,147.84,10487.0,124.4166,124.4334,124.064,124.0976,10487.0
2020-07-06 12:30:00,147.84,148.02,147.83,147.97,9460.0,124.0976,124.2487,124.0892,124.2067,9460.0
2020-07-06 12:40:00,147.93,148.42,147.86,148.34,10913.0,124.1731,124.5845,124.1144,124.5173,10913.0
2020-07-06 12:50:00,148.35,148.36,148.01,148.18,11803.0,124.5257,124.5341,124.2403,124.383,11803.0
2020-07-06 13:00:00,148.22,148.62,148.22,148.6,7844.0,124.4166,124.7523,124.4166,124.7355,7844.0
2020-07-06 13:10:00,148.55,148.63,148.29,148.43,7252.0,124.6936,124.7607,124.4753,124.5928,7252.0
2020-07-06 13:20:00,148.35,148.39,148.17,148.36,12973.0,124.5257,124.5593,124.3746,124.5341,12973.0
2020-07-06 13:30:00,148.32,148.4,148.14,148.16,10381.0,124.5005,124.5677,124.3494,124.3662,10381.0
2020-07-06 13:40:00,148.2,148.41,148.03,148.08,9411.0,124.3998,124.5761,124.2571,124.2991,9411.0
2020-07-06 13:50:00,148.02,148.29,147.88,148.16,13083.0,124.2487,124.4753,124.1312,124.3662,13083.0
2020-07-06 14:00:00,148.16,148.16,147.72,147.74,7253.0,124.3662,124.3662,123.9969,124.0137,7253.0
2020-07-06 14:10:00,147.74,147.76,147.51,147.58,24463.0,124.0137,124.0304,123.8206,123.8794,24463.0
2020-07-06 14:20:00,147.52,147.74,147.4,147.62,8016.0,123.829,124.0137,123.7283,123.9129,8016.0
2020-07-06 14:30:00,147.68,147.86,147.64,147.86,9191.0,123.9633,124.1144,123.9297,124.1144,9191.0
2020-07-06 14:40:00,147.9,147.95,147.61,147.61,9912.0,124.148,124.1899,123.9045,123.9045,9912.0
2020-07-06 14:50:00,147.58,147.61,147.45,147.46,13188.0,123.8794,123.9045,123.7702,123.7786,13188.0
2020-07-06 15:00:00,147.47,147.67,147.32,147.5,19445.0,123.787,123.9549,123.6611,123.8122,19445.0
2020-07-06 15:10:00,147.48,147.54,147.22,147.38,17310.0,123.7954,123.8458,123.5772,123.7115,17310.0
2020-07-06 15:20:00,147.35,147.52,147.32,147.47,10339.0,123.6863,123.829,123.6611,123.787,10339.0
2020-07-06 15:30:00,147.46,147.55,147.31,147.31,15772.0,123.7786,123.8542,123.6527,123.6527,15772.0
2020-07-06 15:40:00,147.33,147.66,147.25,147.66,22164.0,123.6695,123.9465,123.6023,123.9465,22164.0
2020-07-06 15:50:00,147.74,147.87,147.44,147.81,72913.0,124.0137,124.1228,123.7618,124.0724,72913.0
2020-07-07 09:30:00,146.49,147.46,146.01,147.14,25080.0,122.9644,123.7786,122.5615,123.51,25080.0
2020-07-07 09:40:00,147.31,147.86,147.31,147.54,11813.0,123.6527,124.1144,123.6527,123.8458,11813.0
2020-07-07 09:50:00,147.73,147.73,146.88,147.29,11442.0,124.0053,124.0053,123.2918,123.6359,11442.0
2020-07-07 10:00:00,147.38,148.21,147.33,148.21,7820.0,123.7115,124.4082,123.6695,124.4082,7820.0
2020-07-07 10:10:00,148.1,148.32,147.94,148.05,7652.0,124.3158,124.5005,124.1815,124.2739,7652.0
2020-07-07 10:20:00,147.98,147.98,147.41,147.63,5731.0,124.2151,124.2151,123.7367,123.9213,5731.0
2020-07-07 10:30:00,147.69,147.98,147.64,147.72,11496.0,123.9717,124.2151,123.9297,123.9969,11496.0
2020-07-07 10:40:00,147.76,147.94,147.62,147.9,8612.0,124.0304,124.1815,123.9129,124.148,8612.0
2020-07-07 10:50:00,147.93,148.13,147.77,147.77,9150.0,124.1731,124.341,124.0388,124.0388,9150.0
2020-07-07 11:00:00,147.72,147.78,147.41,147.46,9370.0,123.9969,124.0472,123.7367,123.7786,9370.0
2020-07-07 11:10:00,147.46,147.75,147.36,147.7,6681.0,123.7786,124.0221,123.6947,123.9801,6681.0
2020-07-07 11:20:00,147.72,148.23,147.67,148.23,12915.0,123.9969,124.425,123.9549,124.425,12915.0
2020-07-07 11:30:00,148.21,148.28,148.07,148.23,6781.0,124.4082,124.4669,124.2907,124.425,6781.0
2020-07-07 11:40:00,148.22,148.43,148.14,148.17,7727.0,124.4166,124.5928,124.3494,124.3746,7727.0
2020-07-07 11:50:00,148.21,148.21,147.66,147.69,12440.0,124.4082,124.4082,123.9465,123.9717,12440.0
2020-07-07 12:00:00,147.69,147.75,147.37,147.42,7535.0,123.9717,124.0221,123.7031,123.745,7535.0
2020-07-07 12:10:00,147.44,147.44,147.25,147.36,9299.0,123.7618,123.7618,123.6023,123.6947,9299.0
2020-07-07 12:20:00,147.37,147.42,147.21,147.33,6036.0,123.7031,123.745,123.5688,123.6695,6036.0
2020-07-07 12:30:00,147.3,147.57,147.3,147.56,7672.0,123.6443,123.871,123.6443,123.8626,7672.0
2020-07-07 12:40:00,147.53,147.56,147.06,147.15,8340.0,123.8374,123.8626,123.4429,123.5184,8340.0
2020-07-07 12:50:00,147.16,147.28,147.1,147.21,5839.0,123.5268,123.6275,123.4764,123.5688,5839.0
2020-07-07 13:00:00,147.24,147.3,146.8,147.0,11802.0,123.594,123.6443,123.2246,123.3925,11802.0
2020-07-07 13:10:00,147.0,147.45,146.96,147.45,13022.0,123.3925,123.7702,123.3589,123.7702,13022.0
2020-07-07 13:20:00,147.46,147.76,147.33,147.76,4586.0,123.7786,124.0304,123.6695,124.0304,4586.0
2020-07-07 13:30:00,147.65,147.88,147.64,147.78,5942.0,123.9381,124.1312,123.9297,124.0472,5942.0
2020-07-07 13:40:00,147.72,147.81,147.66,147.79,4014.0,123.9969,124.0724,123.9465,124.0556,4014.0
2020-07-07 13:50:00,147.75,147.79,147.55,147.62,9108.0,124.0221,124.0556,123.8542,123.9129,9108.0
2020-07-07 14:00:00,147.61,148.11,147.57,148.11,6313.0,123.9045,124.3242,123.871,124.3242,6313.0
2020-07-07 14:10:00,148.16,148.33,148.1,148.27,5975.0,124.3662,124.5089,124.3158,124.4585,5975.0
2020-07-07 14:20:00,148.33,148.4,148.16,148.18,5774.0,124.5089,124.5677,124.3662,124.383,5774.0
2020-07-07 14:30:00,148.17,148.17,147.87,148.0,10278.0,124.3746,124.3746,124.1228,124.2319,10278.0
2020-07-07 14:40:00,148.04,148.31,148.04,148.24,5400.0,124.2655,124.4921,124.2655,124.4334,5400.0
2020-07-07 14:50:00,148.21,148.23,148.0,148.17,10631.0,124.4082,124.425,124.2319,124.3746,10631.0
2020-07-07 15:00:00,148.13,148.17,147.73,147.8,11895.0,124.341,124.3746,124.0053,124.064,11895.0
2020-07-07 15:10:00,147.8,148.11,147.8,147.99,15870.0,124.064,124.3242,124.064,124.2235,15870.0
2020-07-07 15:20:00,148.02,148.3,147.95,148.3,15703.0,124.2487,124.4837,124.1899,124.4837,15703.0
2020-07-07 15:30:00,148.29,148.33,148.02,148.26,18186.0,124.4753,124.5089,124.2487,124.4501,18186.0
2020-07-07 15:40:00,148.23,148.23,147.58,147.64,20695.0,124.425,124.425,123.8794,123.9297,20695.0
2020-07-07 15:50:00,147.75,147.76,147.15,147.51,81000.0,124.0221,124.0304,123.5184,123.8206,81000.0
2020-07-08 09:30:00,148.43,149.59,148.43,149.0,35728.0,124.5928,125.5666,124.5928,125.0713,35728.0
2020-07-08 09:40:00,149.0,149.01,147.82,147.83,18954.0,125.0713,125.0797,124.0808,124.0892,18954.0
2020-07-08 09:50:00,147.83,147.93,147.17,147.3,27646.0,124.0892,124.1731,123.5352,123.6443,27646.0
2020-07-08 10:00:00,147.3,147.64,146.83,146.86,13663.0,123.6443,123.9297,123.2498,123.275,13663.0
2020-07-08 10:10:00,146.84,146.86,146.24,146.27,22776.0,123.2582,123.275,122.7545,122.7797,22776.0
2020-07-08 10:20:00,146.16,146.96,146.16,146.9,16870.0,122.6874,123.3589,122.6874,123.3086,16870.0
2020-07-08 10:30:00,146.87,146.96,146.56,146.63,42310.0,123.2834,123.3589,123.0232,123.0819,42310.0
2020-07-08 10:40:00,146.72,147.3,146.66,147.05,20132.0,123.1575,123.6443,123.1071,123.4345,20132.0
2020-07-08 10:50:00,147.04,147.1,146.67,146.88,11504.0,123.4261,123.4764,123.1155,123.2918,11504.0
2020-07-08 11:00:00,146.87,147.07,146.71,146.83,18233.0,123.2834,123.4513,123.1491,123.2498,18233.0
2020-07-08 11:10:00,146.82,146.97,146.48,146.5,17751.0,123.2414,123.3673,122.956,122.9728,17751.0
2020-07-08 11:20:00,146.51,146.51,146.08,146.28,20954.0,122.9812,122.9812,122.6202,122.7881,20954.0
2020-07-08 11:30:00,146.3,146.66,146.12,146.59,7829.0,122.8049,123.1071,122.6538,123.0483,7829.0
2020-07-08 11:40:00,146.57,146.57,146.27,146.36,13899.0,123.0316,123.0316,122.7797,122.8553,13899.0
2020-07-08 11:50:00,146.36,146.36,146.1,146.14,8721.0,122.8553,122.8553,122.637,122.6706,8721.0
2020-07-08 12:00:00,146.15,146.3,146.04,146.14,8999.0,122.679,122.8049,122.5867,122.6706,8999.0
2020-07-08 12:10:00,146.15,146.24,145.68,145.81,18873.0,122.679,122.7545,122.2845,122.3936,18873.0
2020-07-08 12:20:00,145.82,145.91,145.64,145.91,41200.0,122.402,122.4775,122.2509,122.4775,41200.0
2020-07-08 12:30:00,145.89,146.41,145.89,146.12,11947.0,122.4608,122.8972,122.4608,122.6538,11947.0
2020-07-08 12:40:00,146.07,146.32,146.02,146.26,7027.0,122.6119,122.8217,122.5699,122.7713,7027.0
2020-07-08 12:50:00,146.21,146.45,146.18,146.44,12580.0,122.7294,122.9308,122.7042,122.9224,12580.0
2020-07-08 13:00:00,146.43,146.5,146.37,146.5,26066.0,122.914,122.9728,122.8637,122.9728,26066.0
2020-07-08 13:10:00,146.48,146.69,146.4,146.53,7692.0,122.956,123.1323,122.8889,122.998,7692.0
2020-07-08 13:20:00,146.51,146.75,146.44,146.75,28044.0,122.9812,123.1826,122.9224,123.1826,28044.0
2020-07-08 13:30:00,146.81,147.57,146.77,147.48,10111.0,123.233,123.871,123.1994,123.7954,10111.0
2020-07-08 13:40:00,147.48,147.84,147.48,147.64,9524.0,123.7954,124.0976,123.7954,123.9297,9524.0
2020-07-08 13:50:00,147.62,147.67,147.29,147.35,14087.0,123.9129,123.9549,123.6359,123.6863,14087.0
2020-07-08 14:00:00,147.4,147.55,147.24,147.34,20969.0,123.7283,123.8542,123.594,123.6779,20969.0
2020-07-08 14:10:00,147.32,147.46,147.27,147.27,8647.0,123.6611,123.7786,123.6191,123.6191,8647.0
2020-07-08 14:20:00,147.22,147.29,147.05,147.06,12044.0,123.5772,123.6359,123.4345,123.4429,12044.0
2020-07-08 14:30:00,147.06,147.34,146.97,147.34,10106.0,123.4429,123.6779,123.3673,123.6779,10106.0
2020-07-08 14:40:00,147.33,147.33,147.03,147.22,8222.0,123.6695,123.6695,123.4177,123.5772,8222.0
2020-07-08 14:50:00,147.3,147.37,147.16,147.33,8601.0,123.6443,123.7031,123.5268,123.6695,8601.0
2020-07-08 15:00:00,147.35,147.42,147.14,147.38,13297.0,123.6863,123.745,123.51,123.7115,13297.0
2020-07-08 15:10:00,147.34,147.68,147.33,147.57,14328.0,123.6779,123.9633,123.6695,123.871,14328.0
2020-07-08 15:20:00,147.53,147.53,147.29,147.45,17045.0,123.8374,123.8374,123.6359,123.7702,17045.0
2020-07-08 15:30:00,147.48,147.5,146.96,147.09,25333.0,123.7954,123.8122,123.3589,123.468,25333.0
2020-07-08 15:40:00,147.09,147.55,147.04,147.14,35457.0,123.468,123.8542,123.4261,123.51,35457.0
2020-07-08 15:50:00,147.1,147.25,146.78,147.13,53364.0,123.4764,123.6023,123.2078,123.5016,53364.0
2020-07-09 09:30:00,146.87,147.41,146.47,146.92,22654.0,123.2834,123.7367,122.9476,123.3253,22654.0
2020-07-09 09:40:00,146.99,147.18,146.89,147.04,9643.0,123.3841,123.5436,123.3002,123.4261,9643.0
2020-07-09 09:50:00,147.07,147.23,146.85,147.22,10268.0,123.4513,123.5856,123.2666,123.5772,10268.0
2020-07-09 10:00:00,147.19,147.56,147.03,147.48,8253.0,123.552,123.8626,123.4177,123.7954,8253.0
2020-07-09 10:10:00,147.53,147.69,146.67,146.73,7909.0,123.8374,123.9717,123.1155,123.1659,7909.0
2020-07-09 10:20:00,146.69,147.24,146.68,147.01,5415.0,123.1323,123.594,123.1239,123.4009,5415.0
2020-07-09 10:30:00,146.97,147.36,146.93,147.03,8935.0,123.3673,123.6947,123.3337,123.4177,8935.0
2020-07-09 10:40:00,147.07,147.16,146.58,146.58,7106.0,123.4513,123.5268,123.0399,123.0399,7106.0
2020-07-09 10:50:00,146.58,146.74,145.89,145.96,6672.0,123.0399,123.1743,122.4608,122.5195,6672.0
2020-07-09 11:00:00,145.89,146.02,145.27,145.64,44805.0,122.4608,122.5699,121.9403,122.2509,44805.0
2020-07-09 11:10:00,145.64,145.83,145.11,145.11,10338.0,122.2509,122.4104,121.806,121.806,10338.0
2020-07-09 11:20:00,145.08,145.36,144.91,145.25,10842.0,121.7808,122.0159,121.6381,121.9235,10842.0
2020-07-09 11:30:00,145.24,145.86,145.24,145.67,6135.0,121.9151,122.4356,121.9151,122.2761,6135.0
2020-07-09 11:40:00,145.74,145.74,144.96,145.41,10405.0,122.3348,122.3348,121.6801,122.0578,10405.0
2020-07-09 11:50:00,145.37,145.59,145.29,145.51,7338.0,122.0243,122.2089,121.9571,122.1418,7338.0
2020-07-09 12:00:00,145.54,145.97,145.48,145.88,6880.0,122.167,122.5279,122.1166,122.4524,6880.0
2020-07-09 12:10:00,145.9,146.04,145.88,146.04,8136.0,122.4692,122.5867,122.4524,122.5867,8136.0
2020-07-09 12:20:00,146.02,146.24,145.91,146.02,5326.0,122.5699,122.7545,122.4775,122.5699,5326.0
2020-07-09 12:30:00,146.0,146.13,145.8,145.82,7060.0,122.5531,122.6622,122.3852,122.402,7060.0
2020-07-09 12:40:00,145.87,146.25,145.84,146.22,5532.0,122.444,122.7629,122.4188,122.7378,5532.0
2020-07-09 12:50:00,146.17,146.25,145.85,146.05,9313.0,122.6958,122.7629,122.4272,122.5951,9313.0
2020-07-09 13:00:00,146.05,146.2,145.84,146.03,10546.0,122.5951,122.721,122.4188,122.5783,10546.0
2020-07-09 13:10:00,145.99,146.03,145.92,146.0,7031.0,122.5447,122.5783,122.4859,122.5531,7031.0
2020-07-09 13:20:00,145.92,146.15,145.92,146.11,11815.0,122.4859,122.679,122.4859,122.6454,11815.0
2020-07-09 13:30:00,146.14,146.37,145.99,146.15,39346.0,122.6706,122.8637,122.5447,122.679,39346.0
2020-07-09 13:40:00,146.15,146.39,145.97,146.01,14289.0,122.679,122.8805,122.5279,122.5615,14289.0
2020-07-09 13:50:00,146.01,146.38,145.95,146.31,25417.0,122.5615,122.8721,122.5111,122.8133,25417.0
2020-07-09 14:00:00,146.27,146.52,146.23,146.29,12607.0,122.7797,122.9896,122.7462,122.7965,12607.0
2020-07-09 14:10:00,146.29,146.49,146.18,146.47,20575.0,122.7965,122.9644,122.7042,122.9476,20575.0
2020-07-09 14:20:00,146.41,146.45,146.29,146.44,12950.0,122.8972,122.9308,122.7965,122.9224,12950.0
2020-07-09 14:30:00,146.4,146.59,146.32,146.45,18813.0,122.8889,123.0483,122.8217,122.9308,18813.0
2020-07-09 14:40:00,146.44,146.68,146.44,146.59,8650.0,122.9224,123.1239,122.9224,123.0483,8650.0
2020-07-09 14:50:00,146.65,147.0,146.43,146.93,15428.0,123.0987,123.3925,122.914,123.3337,15428.0
2020-07-09 15:00:00,146.94,147.07,146.91,147.03,7792.0,123.3421,123.4513,123.317,123.4177,7792.0
2020-07-09 15:10:00,147.03,147.28,146.94,147.01,12336.0,123.4177,123.6275,123.3421,123.4009,12336.0
2020-07-09 15:20:00,147.05,147.07,146.88,146.92,11879.0,123.4345,123.4513,123.2918,123.3253,11879.0
2020-07-09 15:30:00,146.99,146.99,146.74,146.96,13716.0,123.3841,123.3841,123.1743,123.3589,13716.0
2020-07-09 15:40:00,146.92,147.99,146.89,147.99,27127.0,123.3253,124.2235,123.3002,124.2235,27127.0
2020-07-09 15:50:00,147.91,147.95,146.87,147.05,92535.0,124.1564,124.1899,123.2834,123.4345,92535.0
2020-07-10 09:30:00,147.03,148.24,147.03,147.9,32951.0,123.4177,124.4334,123.4177,124.148,32951.0
2020-07-10 09:40:00,148.2,148.57,147.62,147.75,15886.0,124.3998,124.7104,123.9129,124.0221,15886.0
2020-07-10 09:50:00,147.77,148.21,147.5,147.5,28497.0,124.0388,124.4082,123.8122,123.8122,28497.0
2020-07-10 10:00:00,147.5,148.0,147.41,147.87,14901.0,123.8122,124.2319,123.7367,124.1228,14901.0
2020-07-10 10:10:00,148.05,148.29,147.7,147.88,15590.0,124.2739,124.4753,123.9801,124.1312,15590.0
2020-07-10 10:20:00,147.89,148.14,147.86,148.09,32807.0,124.1396,124.3494,124.1144,124.3074,32807.0
2020-07-10 10:30:00,148.06,148.17,147.75,147.75,20016.0,124.2823,124.3746,124.0221,124.0221,20016.0
2020-07-10 10:40:00,147.77,148.09,147.25,147.25,33496.0,124.0388,124.3074,123.6023,123.6023,33496.0
2020-07-10 10:50:00,147.27,147.95,147.26,147.78,30211.0,123.6191,124.1899,123.6107,124.0472,30211.0
2020-07-10 11:00:00,147.77,147.85,147.65,147.78,30503.0,124.0388,124.106,123.9381,124.0472,30503.0
2020-07-10 11:10:00,147.88,148.04,147.62,147.89,17568.0,124.1312,124.2655,123.9129,124.1396,17568.0
2020-07-10 11:20:00,147.88,148.14,147.81,147.95,12843.0,124.1312,124.3494,124.0724,124.1899,12843.0
2020-07-10 11:30:00,147.94,148.33,147.75,148.33,17238.0,124.1815,124.5089,124.0221,124.5089,17238.0
2020-07-10 11:40:00,148.32,148.32,147.94,147.94,10037.0,124.5005,124.5005,124.1815,124.1815,10037.0
2020-07-10 11:50:00,147.91,148.21,147.82,148.03,13221.0,124.1564,124.4082,124.0808,124.2571,13221.0
2020-07-10 12:00:00,148.03,148.05,147.77,147.98,13301.0,124.2571,124.2739,124.0388,124.2151,13301.0
2020-07-10 12:10:00,147.95,148.16,147.84,147.92,43797.0,124.1899,124.3662,124.0976,124.1647,43797.0
2020-07-10 12:20:00,147.95,147.98,147.25,147.73,26943.0,124.1899,124.2151,123.6023,124.0053,26943.0
2020-07-10 12:30:00,147.69,147.72,147.52,147.69,11536.0,123.9717,123.9969,123.829,123.9717,11536.0
2020-07-10 12:40:00,147.7,147.7,147.28,147.31,17407.0,123.9801,123.9801,123.6275,123.6527,17407.0
2020-07-10 12:50:00,147.28,147.65,147.27,147.65,12588.0,123.6275,123.9381,123.6191,123.9381,12588.0
2020-07-10 13:00:00,147.6,147.84,147.42,147.45,31751.0,123.8961,124.0976,123.745,123.7702,31751.0
2020-07-10 13:10:00,147.47,147.62,147.17,147.17,25882.0,123.787,123.9129,123.5352,123.5352,25882.0
2020-07-10 13:20:00,147.17,147.36,147.07,147.36,13354.0,123.5352,123.6947,123.4513,123.6947,13354.0
2020-07-10 13:30:00,147.34,147.44,147.19,147.26,14351.0,123.6779,123.7618,123.552,123.6107,14351.0
2020-07-10 13:40:00,147.27,147.46,147.23,147.43,17015.0,123.6191,123.7786,123.5856,123.7534,17015.0
2020-07-10 13:50:00,147.41,147.57,147.32,147.39,14506.0,123.7367,123.871,123.6611,123.7199,14506.0
2020-07-10 14:00:00,147.4,147.53,147.37,147.45,11125.0,123.7283,123.8374,123.7031,123.7702,11125.0
2020-07-10 14:10:00,147.47,147.52,147.37,147.48,26598.0,123.787,123.829,123.7031,123.7954,26598.0
2020-07-10 14:20:00,147.49,147.5,147.25,147.3,11435.0,123.8038,123.8122,123.6023,123.6443,11435.0
2020-07-10 14:30:00,147.3,147.49,147.27,147.38,22272.0,123.6443,123.8038,123.6191,123.7115,22272.0
2020-07-10 14:40:00,147.33,147.43,147.19,147.41,13458.0,123.6695,123.7534,123.552,123.7367,13458.0
2020-07-10 14:50:00,147.41,147.67,147.37,147.52,15072.0,123.7367,123.9549,123.7031,123.829,15072.0
2020-07-10 15:00:00,147.49,147.59,147.42,147.52,19718.0,123.8038,123.8877,123.745,123.829,19718.0
2020-07-10 15:10:00,147.5,147.55,147.35,147.35,22605.0,123.8122,123.8542,123.6863,123.6863,22605.0
2020-07-10 15:20:00,147.33,147.43,147.12,147.19,59998.0,123.6695,123.7534,123.4932,123.552,59998.0
2020-07-10 15:30:00,147.17,147.33,147.1,147.2,37484.0,123.5352,123.6695,123.4764,123.5604,37484.0
2020-07-10 15:40:00,147.22,147.39,146.89,147.34,34843.0,123.5772,123.7199,123.3002,123.6779,34843.0
2020-07-10 15:50:00,147.29,147.4,147.0,147.39,180816.0,123.6359,123.7283,123.3925,123.7199,180816.0
2020-07-13 09:30:00,147.85,147.93,146.24,146.48,27861.0,124.106,124.1731,122.7545,122.956,27861.0
2020-07-13 09:40:00,146.51,146.87,146.14,146.87,13473.0,122.9812,123.2834,122.6706,123.2834,13473.0
2020-07-13 09:50:00,146.69,146.79,146.26,146.72,10816.0,123.1323,123.2162,122.7713,123.1575,10816.0
2020-07-13 10:00:00,146.76,147.36,146.52,147.31,16216.0,123.191,123.6947,122.9896,123.6527,16216.0
2020-07-13 10:10:00,147.38,147.53,147.18,147.31,14672.0,123.7115,123.8374,123.5436,123.6527,14672.0
2020-07-13 10:20:00,147.28,147.44,146.9,147.44,12724.0,123.6275,123.7618,123.3086,123.7618,12724.0
2020-07-13 10:30:00,147.37,147.59,147.17,147.55,11357.0,123.7031,123.8877,123.5352,123.8542,11357.0
2020-07-13 10:40:00,147.6,147.6,147.15,147.21,10643.0,123.8961,123.8961,123.5184,123.5688,10643.0
2020-07-13 10:50:00,147.22,147.34,147.07,147.19,9697.0,123.5772,123.6779,123.4513,123.552,9697.0
2020-07-13 11:00:00,147.16,147.25,146.98,147.0,10221.0,123.5268,123.6023,123.3757,123.3925,10221.0
2020-07-13 11:10:00,147.02,147.1,146.88,146.97,11782.0,123.4093,123.4764,123.2918,123.3673,11782.0
2020-07-13 11:20:00,146.91,147.11,146.58,146.89,12565.0,123.317,123.4848,123.0399,123.3002,12565.0
2020-07-13 11:30:00,146.85,146.85,146.44,146.5,10275.0,123.2666,123.2666,122.9224,122.9728,10275.0
2020-07-13 11:40:00,146.5,146.67,146.39,146.45,9584.0,122.9728,123.1155,122.8805,122.9308,9584.0
2020-07-13 11:50:00,146.44,146.74,146.36,146.71,12899.0,122.9224,123.1743,122.8553,123.1491,12899.0
2020-07-13 12:00:00,146.8,146.91,146.36,146.41,11360.0,123.2246,123.317,122.8553,122.8972,11360.0
2020-07-13 12:10:00,146.41,146.55,146.35,146.51,11381.0,122.8972,123.0148,122.8469,122.9812,11381.0
2020-07-13 12:20:00,146.53,146.72,146.5,146.65,9535.0,122.998,123.1575,122.9728,123.0987,9535.0
2020-07-13 12:30:00,146.65,146.81,146.62,146.74,7946.0,123.0987,123.233,123.0735,123.1743,7946.0
2020-07-13 12:40:00,146.79,146.87,146.48,146.48,9571.0,123.2162,123.2834,122.956,122.956,9571.0
2020-07-13 12:50:00,146.46,146.46,146.16,146.33,10941.0,122.9392,122.9392,122.6874,122.8301,10941.0
2020-07-13 13:00:00,146.35,146.35,146.02,146.02,9643.0,122.8469,122.8469,122.5699,122.5699,9643.0
2020-07-13 13:10:00,146.0,146.27,145.93,146.18,13065.0,122.5531,122.7797,122.4943,122.7042,13065.0
2020-07-13 13:20:00,146.2,146.21,145.99,146.05,17380.0,122.721,122.7294,122.5447,122.5951,17380.0
2020-07-13 13:30:00,146.1,146.77,146.1,146.71,10184.0,122.637,123.1994,122.637,123.1491,10184.0
2020-07-13 13:40:00,146.7,146.74,146.23,146.24,10887.0,123.1407,123.1743,122.7462,122.7545,10887.0
2020-07-13 13:50:00,146.25,146.37,145.95,146.13,18201.0,122.7629,122.8637,122.5111,122.6622,18201.0
2020-07-13 14:00:00,146.11,146.27,145.58,145.58,19192.0,122.6454,122.7797,122.2005,122.2005,19192.0
2020-07-13 14:10:00,145.63,145.68,145.23,145.26,17605.0,122.2425,122.2845,121.9068,121.9319,17605.0
2020-07-13 14:20:00,145.23,145.57,144.95,144.98,34434.0,121.9068,122.1921,121.6717,121.6969,34434.0
2020-07-13 14:30:00,144.99,145.08,144.56,144.99,25082.0,121.7053,121.7808,121.3443,121.7053,25082.0
2020-07-13 14:40:00,145.0,145.13,144.78,144.91,27936.0,121.7137,121.8228,121.529,121.6381,27936.0
2020-07-13 14:50:00,144.95,145.31,144.91,144.96,22194.0,121.6717,121.9739,121.6381,121.6801,22194.0
2020-07-13 15:00:00,144.92,144.92,144.19,144.23,25689.0,121.6465,121.6465,121.0338,121.0673,25689.0
2020-07-13 15:10:00,144.26,144.63,144.17,144.2,30156.0,121.0925,121.4031,121.017,121.0422,30156.0
2020-07-13 15:20:00,144.17,144.25,143.78,143.78,23899.0,121.017,121.0841,120.6896,120.6896,23899.0
2020-07-13 15:30:00,143.87,143.92,142.84,142.9,105141.0,120.7652,120.8071,119.9006,119.9509,105141.0
2020-07-13 15:40:00,142.97,143.38,142.62,142.62,50251.0,120.0097,120.3539,119.7159,119.7159,50251.0
2020-07-13 15:50:00,142.5,142.77,142.05,142.7,182322.0,119.6152,119.8418,119.2374,119.7831,182322.0
2020-07-14 09:30:00,142.99,144.64,142.99,144.64,44969.0,120.0265,121.4115,120.0265,121.4115,44969.0
2020-07-14 09:40:00,144.5,145.75,144.5,145.41,12468.0,121.294,122.3432,121.294,122.0578,12468.0
2020-07-14 09:50:00,145.44,145.61,144.11,145.28,16015.0,122.083,122.2257,120.9666,121.9487,16015.0
2020-07-14 10:00:00,145.27,145.5,144.38,144.82,11012.0,121.9403,122.1334,121.1933,121.5626,11012.0
2020-07-14 10:10:00,144.99,145.15,143.83,144.44,21506.0,121.7053,121.8396,120.7316,121.2436,21506.0
2020-07-14 10:20:00,144.66,145.4,144.59,145.4,8453.0,121.4283,122.0494,121.3695,122.0494,8453.0
2020-07-14 10:30:00,145.59,146.05,145.59,145.61,5353.0,122.2089,122.5951,122.2089,122.2257,5353.0
2020-07-14 10:40:00,145.75,146.05,145.65,145.75,8343.0,122.3432,122.5951,122.2593,122.3432,8343.0
2020-07-14 10:50:00,145.69,145.91,145.26,145.37,10217.0,122.2929,122.4775,121.9319,122.0243,10217.0
2020-07-14 11:00:00,145.25,145.86,145.0,145.35,16488.0,121.9235,122.4356,121.7137,122.0075,16488.0
2020-07-14 11:10:00,145.41,146.02,145.37,145.99,40019.0,122.0578,122.5699,122.0243,122.5447,40019.0
2020-07-14 11:20:00,145.99,146.31,145.59,145.72,9801.0,122.5447,122.8133,122.2089,122.3181,9801.0
2020-07-14 11:30:00,145.73,145.93,145.56,145.88,5900.0,122.3265,122.4943,122.1838,122.4524,5900.0
2020-07-14 11:40:00,145.91,146.1,145.54,145.66,10000.0,122.4775,122.637,122.167,122.2677,10000.0
2020-07-14 11:50:00,145.63,145.67,145.27,145.34,10639.0,122.2425,122.2761,121.9403,121.9991,10639.0
2020-07-14 12:00:00,145.38,145.45,145.08,145.32,9755.0,122.0327,122.0914,121.7808,121.9823,9755.0
2020-07-14 12:10:00,145.34,146.05,145.33,146.05,8512.0,121.9991,122.5951,121.9907,122.5951,8512.0
2020-07-14 12:20:00,146.03,146.21,145.96,146.07,7444.0,122.5783,122.7294,122.5195,122.6119,7444.0
2020-07-14 12:30:00,146.13,146.15,145.89,146.13,12807.0,122.6622,122.679,122.4608,122.6622,12807.0
2020-07-14 12:40:00,146.06,146.15,145.81,146.0,6578.0,122.6035,122.679,122.3936,122.5531,6578.0
2020-07-14 12:50:00,146.0,146.17,145.71,145.75,6520.0,122.5531,122.6958,122.3097,122.3432,6520.0
2020-07-14 13:00:00,145.65,145.65,145.24,145.4,6530.0,122.2593,122.2593,121.9151,122.0494,6530.0
2020-07-14 13:10:00,145.38,145.7,145.34,145.6,8643.0,122.0327,122.3013,121.9991,122.2173,8643.0
2020-07-14 13:20:00,145.56,145.77,145.48,145.54,17238.0,122.1838,122.36,122.1166,122.167,17238.0
2020-07-14 13:30:00,145.55,145.73,145.49,145.66,9815.0,122.1754,122.3265,122.125,122.2677,9815.0
2020-07-14 13:40:00,145.62,146.06,145.52,146.01,8412.0,122.2341,122.6035,122.1502,122.5615,8412.0
2020-07-14 13:50:00,145.98,146.22,145.6,145.78,9719.0,122.5363,122.7378,122.2173,122.3684,9719.0
2020-07-14 14:00:00,145.73,146.28,145.65,146.25,9105.0,122.3265,122.7881,122.2593,122.7629,9105.0
2020-07-14 14:10:00,146.29,146.66,146.28,146.54,9381.0,122.7965,123.1071,122.7881,123.0064,9381.0
2020-07-14 14:20:00,146.48,146.82,146.36,146.38,6950.0,122.956,123.2414,122.8553,122.8721,6950.0
2020-07-14 14:30:00,146.41,146.43,146.05,146.05,13334.0,122.8972,122.914,122.5951,122.5951,13334.0
2020-07-14 14:40:00,146.04,146.33,146.03,146.16,8172.0,122.5867,122.8301,122.5783,122.6874,8172.0
2020-07-14 14:50:00,146.19,146.73,146.19,146.57,9871.0,122.7126,123.1659,122.7126,123.0316,9871.0
2020-07-14 15:00:00,146.57,146.58,145.95,146.16,10685.0,123.0316,123.0399,122.5111,122.6874,10685.0
2020-07-14 15:10:00,146.2,146.31,145.99,146.22,8325.0,122.721,122.8133,122.5447,122.7378,8325.0
2020-07-14 15:20:00,146.26,146.94,146.24,146.94,21689.0,122.7713,123.3421,122.7545,123.3421,21689.0
2020-07-14 15:30:00,146.96,147.02,146.63,147.02,25584.0,123.3589,123.4093,123.0819,123.4093,25584.0
2020-07-14 15:40:00,147.05,147.29,146.89,147.03,39551.0,123.4345,123.6359,123.3002,123.4177,39551.0
2020-07-14 15:50:00,147.0,147.09,146.57,146.67,124511.0,123.3925,123.468,123.0316,123.1155,124511.0
2020-07-15 09:30:00,148.73,149.01,146.7,146.81,44145.0,124.8447,125.0797,123.1407,123.233,44145.0
2020-07-15 09:40:00,146.82,146.9,146.19,146.55,14169.0,123.2414,123.3086,122.7126,123.0148,14169.0
2020-07-15 09:50:00,146.57,146.82,146.3,146.42,13974.0,123.0316,123.2414,122.8049,122.9056,13974.0
2020-07-15 10:00:00,146.55,147.21,146.31,146.99,16459.0,123.0148,123.5688,122.8133,123.3841,16459.0
2020-07-15 10:10:00,147.08,147.7,146.96,147.52,19706.0,123.4596,123.9801,123.3589,123.829,19706.0
2020-07-15 10:20:00,147.56,147.99,147.32,147.53,33325.0,123.8626,124.2235,123.6611,123.8374,33325.0
2020-07-15 10:30:00,147.53,147.54,146.7,146.83,36092.0,123.8374,123.8458,123.1407,123.2498,36092.0
2020-07-15 10:40:00,146.85,146.85,146.23,146.61,14151.0,123.2666,123.2666,122.7462,123.0651,14151.0
2020-07-15 10:50:00,146.66,146.85,145.94,145.94,10780.0,123.1071,123.2666,122.5027,122.5027,10780.0
2020-07-15 11:00:00,146.0,146.35,145.99,146.27,20674.0,122.5531,122.8469,122.5447,122.7797,20674.0
2020-07-15 11:10:00,146.23,146.36,145.95,146.03,23574.0,122.7462,122.8553,122.5111,122.5783,23574.0
2020-07-15 11:20:00,146.1,146.41,145.84,146.32,25419.0,122.637,122.8972,122.4188,122.8217,25419.0
2020-07-15 11:30:00,146.31,146.33,145.28,145.32,13988.0,122.8133,122.8301,121.9487,121.9823,13988.0
2020-07-15 11:40:00,145.24,145.66,145.24,145.36,20599.0,121.9151,122.2677,121.9151,122.0159,20599.0
2020-07-15 11:50:00,145.36,145.94,145.35,145.49,16259.0,122.0159,122.5027,122.0075,122.125,16259.0
2020-07-15 12:00:00,145.53,145.6,144.91,145.29,34602.0,122.1586,122.2173,121.6381,121.9571,34602.0
2020-07-15 12:10:00,145.23,145.23,144.87,145.05,19561.0,121.9068,121.9068,121.6046,121.7557,19561.0
2020-07-15 12:20:00,145.05,145.24,144.83,144.91,15746.0,121.7557,121.9151,121.571,121.6381,15746.0
2020-07-15 12:30:00,144.91,144.97,144.51,144.51,12967.0,121.6381,121.6885,121.3024,121.3024,12967.0
2020-07-15 12:40:00,144.51,144.91,144.29,144.82,11765.0,121.3024,121.6381,121.1177,121.5626,11765.0
2020-07-15 12:50:00,144.81,145.01,144.78,144.85,9348.0,121.5542,121.7221,121.529,121.5878,9348.0
2020-07-15 13:00:00,144.81,144.93,144.17,144.36,42106.0,121.5542,121.6549,121.017,121.1765,42106.0
2020-07-15 13:10:00,144.36,144.52,144.31,144.35,15950.0,121.1765,121.3108,121.1345,121.1681,15950.0
2020-07-15 13:20:00,144.33,144.51,144.0,144.34,15305.0,121.1513,121.3024,120.8743,121.1597,15305.0
2020-07-15 13:30:00,144.32,144.35,144.1,144.27,17850.0,121.1429,121.1681,120.9582,121.1009,17850.0
2020-07-15 13:40:00,144.25,144.32,144.15,144.25,20909.0,121.0841,121.1429,121.0002,121.0841,20909.0
2020-07-15 13:50:00,144.12,144.13,143.77,143.78,16845.0,120.975,120.9834,120.6812,120.6896,16845.0
2020-07-15 14:00:00,143.75,144.05,143.49,143.5,36270.0,120.6644,120.9163,120.4462,120.4546,36270.0
2020-07-15 14:10:00,143.56,143.71,143.48,143.51,30637.0,120.5049,120.6309,120.4378,120.463,30637.0
2020-07-15 14:20:00,143.47,143.7,143.4,143.48,35923.0,120.4294,120.6225,120.3706,120.4378,35923.0
2020-07-15 14:30:00,143.49,143.55,143.13,143.16,28752.0,120.4462,120.4966,120.144,120.1692,28752.0
2020-07-15 14:40:00,143.19,143.32,143.15,143.18,26257.0,120.1944,120.3035,120.1608,120.186,26257.0
2020-07-15 14:50:00,143.15,143.62,142.98,143.46,71694.0,120.1608,120.5553,120.0181,120.421,71694.0
2020-07-15 15:00:00,143.4,144.5,143.4,144.42,25960.0,120.3706,121.294,120.3706,121.2268,25960.0
2020-07-15 15:10:00,144.37,144.37,144.09,144.31,24703.0,121.1849,121.1849,120.9498,121.1345,24703.0
2020-07-15 15:20:00,144.28,144.53,144.09,144.4,29359.0,121.1093,121.3192,120.9498,121.21,29359.0
2020-07-15 15:30:00,144.41,144.6,144.36,144.44,49991.0,121.2184,121.3779,121.1765,121.2436,49991.0
2020-07-15 15:40:00,144.42,144.42,143.96,143.96,55735.0,121.2268,121.2268,120.8407,120.8407,55735.0
2020-07-15 15:50:00,143.96,144.19,143.47,144.17,169065.0,120.8407,121.0338,120.4294,121.017,169065.0
2020-07-16 09:30:00,144.43,145.14,144.41,144.65,24446.0,121.2352,121.8312,121.2184,121.4199,24446.0
2020-07-16 09:40:00,144.64,144.64,143.66,143.84,2963.0,121.4115,121.4115,120.5889,120.74,2963.0
2020-07-16 09:50:00,143.78,144.16,142.95,142.95,13467.0,120.6896,121.0086,119.9929,119.9929,13467.0
2020-07-16 10:00:00,143.08,143.66,143.08,143.45,8610.0,120.102,120.5889,120.102,120.4126,8610.0
2020-07-16 10:10:00,143.4,143.4,143.1,143.31,10474.0,120.3706,120.3706,120.1188,120.2951,10474.0
2020-07-16 10:20:00,143.3,143.3,142.39,142.44,7661.0,120.2867,120.2867,119.5228,119.5648,7661.0
2020-07-16 10:30:00,142.41,142.5,142.09,142.09,8521.0,119.5396,119.6152,119.271,119.271,8521.0
2020-07-16 10:40:00,142.15,142.27,142.09,142.12,7005.0,119.3214,119.4221,119.271,119.2962,7005.0
2020-07-16 10:50:00,142.09,142.18,141.79,141.99,15270.0,119.271,119.3466,119.0192,119.1871,15270.0
2020-07-16 11:00:00,141.99,142.3,141.85,142.29,21547.0,119.1871,119.4473,119.0696,119.4389,21547.0
2020-07-16 11:10:00,142.18,142.27,141.33,141.46,17614.0,119.3466,119.4221,118.6331,118.7422,17614.0
2020-07-16 11:20:00,141.46,141.9,141.28,141.6,18198.0,118.7422,119.1115,118.5911,118.8597,18198.0
2020-07-16 11:30:00,141.59,141.63,141.27,141.27,10934.0,118.8513,118.8849,118.5827,118.5827,10934.0
2020-07-16 11:40:00,141.31,141.31,140.82,140.94,16564.0,118.6163,118.6163,118.205,118.3057,16564.0
2020-07-16 11:50:00,140.94,140.94,140.42,140.63,26050.0,118.3057,118.3057,117.8692,118.0455,26050.0
2020-07-16 12:00:00,140.69,140.71,140.43,140.51,35493.0,118.0959,118.1126,117.8776,117.9448,35493.0
2020-07-16 12:10:00,140.48,140.84,140.48,140.63,15633.0,117.9196,118.2218,117.9196,118.0455,15633.0
2020-07-16 12:20:00,140.67,140.8,140.64,140.75,15361.0,118.0791,118.1882,118.0539,118.1462,15361.0
2020-07-16 12:30:00,140.78,141.7,140.75,141.64,27269.0,118.1714,118.9437,118.1462,118.8933,27269.0
2020-07-16 12:40:00,141.63,141.95,141.5,141.8,65511.0,118.8849,119.1535,118.7758,119.0276,65511.0
2020-07-16 12:50:00,141.82,141.99,141.6,141.66,16495.0,119.0444,119.1871,118.8597,118.9101,16495.0
2020-07-16 13:00:00,141.67,141.73,141.28,141.44,9530.0,118.9185,118.9688,118.5911,118.7254,9530.0
2020-07-16 13:10:00,141.38,141.38,141.12,141.26,13435.0,118.675,118.675,118.4568,118.5743,13435.0
2020-07-16 13:20:00,141.29,141.43,141.23,141.43,11729.0,118.5995,118.717,118.5491,118.717,11729.0
2020-07-16 13:30:00,141.47,141.47,141.09,141.22,13659.0,118.7506,118.7506,118.4316,118.5407,13659.0
2020-07-16 13:40:00,141.22,141.33,140.98,141.07,10062.0,118.5407,118.6331,118.3393,118.4148,10062.0
2020-07-16 13:50:00,141.13,141.26,140.77,140.78,16098.0,118.4652,118.5743,118.163,118.1714,16098.0
2020-07-16 14:00:00,140.8,140.9,140.72,140.77,16289.0,118.1882,118.2721,118.121,118.163,16289.0
2020-07-16 14:10:00,140.78,140.9,140.73,140.82,20711.0,118.1714,118.2721,118.1294,118.205,20711.0
2020-07-16 14:20:00,140.81,140.93,140.71,140.87,28847.0,118.1966,118.2973,118.1126,118.2469,28847.0
2020-07-16 14:30:00,140.87,141.2,140.83,141.18,28444.0,118.2469,118.5239,118.2134,118.5072,28444.0
2020-07-16 14:40:00,141.21,141.41,140.93,141.06,34994.0,118.5323,118.7002,118.2973,118.4064,34994.0
2020-07-16 14:50:00,141.12,141.16,140.55,140.55,37979.0,118.4568,118.4904,117.9783,117.9783,37979.0
2020-07-16 15:00:00,140.56,140.95,140.56,140.74,27846.0,117.9867,118.3141,117.9867,118.1378,27846.0
2020-07-16 15:10:00,140.76,141.03,140.69,141.0,24940.0,118.1546,118.3813,118.0959,118.3561,24940.0
2020-07-16 15:20:00,141.02,141.05,140.75,140.98,36960.0,118.3729,118.398,118.1462,118.3393,36960.0
2020-07-16 15:30:00,141.04,141.12,140.67,140.91,68896.0,118.3896,118.4568,118.0791,118.2805,68896.0
2020-07-16 15:40:00,140.95,140.99,140.43,140.47,72256.0,118.3141,118.3477,117.8776,117.9112,72256.0
2020-07-16 15:50:00,140.38,140.57,140.29,140.5,140952.0,117.8356,117.9951,117.7601,117.9364,140952.0
2020-07-17 09:30:00,141.1,141.69,140.42,141.03,72185.0,118.44,118.9353,117.8692,118.3813,72185.0
2020-07-17 09:40:00,140.93,141.03,139.94,140.39,28120.0,118.2973,118.3813,117.4663,117.844,28120.0
2020-07-17 09:50:00,140.53,141.09,140.53,140.64,35473.0,117.9615,118.4316,117.9615,118.0539,35473.0
2020-07-17 10:00:00,140.58,140.62,140.17,140.49,13385.0,118.0035,118.0371,117.6594,117.928,13385.0
2020-07-17 10:10:00,140.47,140.6,140.36,140.36,8198.0,117.9112,118.0203,117.8188,117.8188,8198.0
2020-07-17 10:20:00,140.43,140.99,140.4,140.49,18716.0,117.8776,118.3477,117.8524,117.928,18716.0
2020-07-17 10:30:00,140.49,140.81,140.43,140.64,8024.0,117.928,118.1966,117.8776,118.0539,8024.0
2020-07-17 10:40:00,140.69,140.94,140.61,140.84,8934.0,118.0959,118.3057,118.0287,118.2218,8934.0
2020-07-17 10:50:00,140.83,141.28,140.82,141.28,9191.0,118.2134,118.5911,118.205,118.5911,9191.0
2020-07-17 11:00:00,141.16,141.74,141.16,141.74,30549.0,118.4904,118.9772,118.4904,118.9772,30549.0
2020-07-17 11:10:00,141.82,142.98,141.8,142.98,25245.0,119.0444,120.0181,119.0276,120.0181,25245.0
2020-07-17 11:20:00,143.04,143.44,143.0,143.3,15768.0,120.0685,120.4042,120.0349,120.2867,15768.0
2020-07-17 11:30:00,143.31,143.31,142.58,142.67,14221.0,120.2951,120.2951,119.6823,119.7579,14221.0
2020-07-17 11:40:00,142.67,142.95,142.64,142.95,25132.0,119.7579,119.9929,119.7327,119.9929,25132.0
2020-07-17 11:50:00,142.93,143.41,142.93,143.27,5444.0,119.9761,120.379,119.9761,120.2615,5444.0
2020-07-17 12:00:00,143.16,143.39,143.1,143.2,5898.0,120.1692,120.3622,120.1188,120.2028,5898.0
2020-07-17 12:10:00,143.14,143.36,143.06,143.15,12267.0,120.1524,120.3371,120.0852,120.1608,12267.0
2020-07-17 12:20:00,143.12,143.19,143.02,143.13,6203.0,120.1356,120.1944,120.0517,120.144,6203.0
2020-07-17 12:30:00,143.12,143.2,142.99,143.08,6574.0,120.1356,120.2028,120.0265,120.102,6574.0
2020-07-17 12:40:00,143.12,143.21,143.11,143.19,4380.0,120.1356,120.2112,120.1272,120.1944,4380.0
2020-07-17 12:50:00,143.17,143.4,143.16,143.28,4934.0,120.1776,120.3706,120.1692,120.2699,4934.0
2020-07-17 13:00:00,143.32,143.32,143.11,143.29,4006.0,120.3035,120.3035,120.1272,120.2783,4006.0
2020-07-17 13:10:00,143.25,143.39,143.11,143.29,9887.0,120.2447,120.3622,120.1272,120.2783,9887.0
2020-07-17 13:20:00,143.34,143.86,143.34,143.82,13620.0,120.3203,120.7568,120.3203,120.7232,13620.0
2020-07-17 13:30:00,143.9,143.91,143.66,143.79,5579.0,120.7903,120.7987,120.5889,120.698,5579.0
2020-07-17 13:40:00,143.79,144.33,143.76,144.26,7433.0,120.698,121.1513,120.6728,121.0925,7433.0
2020-07-17 13:50:00,144.29,144.29,144.06,144.25,8701.0,121.1177,121.1177,120.9246,121.0841,8701.0
2020-07-17 14:00:00,144.22,144.54,144.18,144.54,8092.0,121.059,121.3276,121.0254,121.3276,8092.0
2020-07-17 14:10:00,144.61,144.64,144.39,144.64,11183.0,121.3863,121.4115,121.2017,121.4115,11183.0
2020-07-17 14:20:00,144.65,144.72,144.47,144.69,17965.0,121.4199,121.4787,121.2688,121.4535,17965.0
2020-07-17 14:30:00,144.86,144.95,144.4,144.48,11781.0,121.5962,121.6717,121.21,121.2772,11781.0
2020-07-17 14:40:00,144.5,144.7,144.5,144.69,10530.0,121.294,121.4619,121.294,121.4535,10530.0
2020-07-17 14:50:00,144.71,144.93,144.61,144.66,10310.0,121.4703,121.6549,121.3863,121.4283,10310.0
2020-07-17 15:00:00,144.63,144.63,144.05,144.5,14335.0,121.4031,121.4031,120.9163,121.294,14335.0
2020-07-17 15:10:00,144.42,144.48,144.25,144.48,7656.0,121.2268,121.2772,121.0841,121.2772,7656.0
2020-07-17 15:20:00,144.5,144.63,144.43,144.63,17721.0,121.294,121.4031,121.2352,121.4031,17721.0
2020-07-17 15:30:00,144.66,144.67,144.2,144.24,33605.0,121.4283,121.4367,121.0422,121.0757,33605.0
2020-07-17 15:40:00,144.22,144.24,143.76,143.93,64757.0,121.059,121.0757,120.6728,120.8155,64757.0
2020-07-17 15:50:00,143.91,143.97,143.58,143.76,116938.0,120.7987,120.8491,120.5217,120.6728,116938.0
2020-07-20 09:30:00,143.79,144.66,143.25,143.4,27518.0,120.698,121.4283,120.2447,120.3706,27518.0
2020-07-20 09:40:00,143.46,145.53,143.45,144.95,45855.0,120.421,122.1586,120.4126,121.6717,45855.0
2020-07-20 09:50:00,144.89,145.73,144.61,145.65,26004.0,121.6214,122.3265,121.3863,122.2593,26004.0
2020-07-20 10:00:00,145.69,145.85,145.44,145.61,17489.0,122.2929,122.4272,122.083,122.2257,17489.0
2020-07-20 10:10:00,145.71,145.98,145.71,145.82,12133.0,122.3097,122.5363,122.3097,122.402,12133.0
2020-07-20 10:20:00,145.78,145.78,144.81,144.83,42954.0,122.3684,122.3684,121.5542,121.571,42954.0
2020-07-20 10:30:00,144.81,144.89,144.14,144.62,18105.0,121.5542,121.6214,120.9918,121.3947,18105.0
2020-07-20 10:40:00,144.55,144.7,143.87,143.99,13948.0,121.336,121.4619,120.7652,120.8659,13948.0
2020-07-20 10:50:00,144.05,144.32,143.88,144.02,8271.0,120.9163,121.1429,120.7736,120.8911,8271.0
2020-07-20 11:00:00,144.02,144.15,143.66,143.84,9712.0,120.8911,121.0002,120.5889,120.74,9712.0
2020-07-20 11:10:00,143.86,144.11,143.85,143.85,5514.0,120.7568,120.9666,120.7484,120.7484,5514.0
2020-07-20 11:20:00,143.86,144.27,143.86,144.15,7207.0,120.7568,121.1009,120.7568,121.0002,7207.0
2020-07-20 11:30:00,144.13,144.23,143.52,143.84,15639.0,120.9834,121.0673,120.4714,120.74,15639.0
2020-07-20 11:40:00,143.92,143.95,143.68,143.69,7417.0,120.8071,120.8323,120.6057,120.6141,7417.0
2020-07-20 11:50:00,143.72,143.79,143.59,143.72,4718.0,120.6392,120.698,120.5301,120.6392,4718.0
2020-07-20 12:00:00,143.67,144.02,143.61,144.02,10104.0,120.5973,120.8911,120.5469,120.8911,10104.0
2020-07-20 12:10:00,144.03,144.41,144.03,144.41,8393.0,120.8995,121.2184,120.8995,121.2184,8393.0
2020-07-20 12:20:00,144.41,144.68,144.32,144.44,6337.0,121.2184,121.4451,121.1429,121.2436,6337.0
2020-07-20 12:30:00,144.42,144.5,144.32,144.45,6695.0,121.2268,121.294,121.1429,121.252,6695.0
2020-07-20 12:40:00,144.47,144.56,144.17,144.56,10678.0,121.2688,121.3443,121.017,121.3443,10678.0
2020-07-20 12:50:00,144.57,144.8,144.54,144.66,6972.0,121.3527,121.5458,121.3276,121.4283,6972.0
2020-07-20 13:00:00,144.66,144.9,144.52,144.87,6034.0,121.4283,121.6297,121.3108,121.6046,6034.0
2020-07-20 13:10:00,144.9,144.92,144.69,144.83,10019.0,121.6297,121.6465,121.4535,121.571,10019.0
2020-07-20 13:20:00,144.79,144.84,144.59,144.75,7335.0,121.5374,121.5794,121.3695,121.5038,7335.0
2020-07-20 13:30:00,144.74,144.76,144.39,144.5,5572.0,121.4954,121.5122,121.2017,121.294,5572.0
2020-07-20 13:40:00,144.57,144.75,144.55,144.65,7454.0,121.3527,121.5038,121.336,121.4199,7454.0
2020-07-20 13:50:00,144.64,144.76,144.53,144.67,7717.0,121.4115,121.5122,121.3192,121.4367,7717.0
2020-07-20 14:00:00,144.68,144.93,144.5,144.87,7592.0,121.4451,121.6549,121.294,121.6046,7592.0
2020-07-20 14:10:00,144.89,144.89,144.64,144.78,5509.0,121.6214,121.6214,121.4115,121.529,5509.0
2020-07-20 14:20:00,144.78,144.94,144.71,144.86,6354.0,121.529,121.6633,121.4703,121.5962,6354.0
2020-07-20 14:30:00,144.84,144.93,144.68,144.89,8524.0,121.5794,121.6549,121.4451,121.6214,8524.0
2020-07-20 14:40:00,144.87,144.87,144.52,144.56,15535.0,121.6046,121.6046,121.3108,121.3443,15535.0
2020-07-20 14:50:00,144.53,144.65,144.48,144.6,17134.0,121.3192,121.4199,121.2772,121.3779,17134.0
2020-07-20 15:00:00,144.59,144.77,144.58,144.69,10902.0,121.3695,121.5206,121.3611,121.4535,10902.0
2020-07-20 15:10:00,144.66,144.77,144.51,144.66,8873.0,121.4283,121.5206,121.3024,121.4283,8873.0
2020-07-20 15:20:00,144.66,144.84,144.63,144.8,16409.0,121.4283,121.5794,121.4031,121.5458,16409.0
2020-07-20 15:30:00,144.79,144.87,144.44,144.51,27630.0,121.5374,121.6046,121.2436,121.3024,27630.0
2020-07-20 15:40:00,144.47,144.57,144.27,144.48,31833.0,121.2688,121.3527,121.1009,121.2772,31833.0
2020-07-20 15:50:00,144.5,144.81,144.01,144.22,119634.0,121.294,121.5542,120.8827,121.059,119634.0
2020-07-21 09:30:00,146.18,146.43,144.86,145.12,28543.0,122.7042,122.914,121.5962,121.8144,28543.0
2020-07-21 09:40:00,145.17,145.37,144.14,144.32,18210.0,121.8564,122.0243,120.9918,121.1429,18210.0
2020-07-21 09:50:00,144.36,144.36,143.56,143.75,13304.0,121.1765,121.1765,120.5049,120.6644,13304.0
2020-07-21 10:00:00,143.75,143.91,143.16,143.24,21601.0,120.6644,120.7987,120.1692,120.2363,21601.0
2020-07-21 10:10:00,143.16,144.01,143.06,144.01,20810.0,120.1692,120.8827,120.0852,120.8827,20810.0
2020-07-21 10:20:00,143.99,144.03,143.35,143.68,11680.0,120.8659,120.8995,120.3287,120.6057,11680.0
2020-07-21 10:30:00,143.69,143.85,143.19,143.22,19051.0,120.6141,120.7484,120.1944,120.2195,19051.0
2020-07-21 10:40:00,143.27,143.5,143.09,143.35,22686.0,120.2615,120.4546,120.1104,120.3287,22686.0
2020-07-21 10:50:00,143.33,143.89,143.29,143.62,46164.0,120.3119,120.7819,120.2783,120.5553,46164.0
2020-07-21 11:00:00,143.51,143.82,143.46,143.75,8899.0,120.463,120.7232,120.421,120.6644,8899.0
2020-07-21 11:10:00,143.71,143.74,143.42,143.63,13928.0,120.6309,120.656,120.3874,120.5637,13928.0
2020-07-21 11:20:00,143.66,143.83,143.51,143.83,9525.0,120.5889,120.7316,120.463,120.7316,9525.0
2020-07-21 11:30:00,143.91,143.91,143.11,143.37,16189.0,120.7987,120.7987,120.1272,120.3455,16189.0
2020-07-21 11:40:00,143.39,143.57,142.93,142.93,16614.0,120.3622,120.5133,119.9761,119.9761,16614.0
2020-07-21 11:50:00,142.94,143.0,142.38,142.41,18540.0,119.9845,120.0349,119.5144,119.5396,18540.0
2020-07-21 12:00:00,142.43,142.99,142.43,142.83,10629.0,119.5564,120.0265,119.5564,119.8922,10629.0
2020-07-21 12:10:00,142.89,143.16,142.8,142.88,10366.0,119.9425,120.1692,119.867,119.9341,10366.0
2020-07-21 12:20:00,142.87,143.29,142.77,143.28,7989.0,119.9258,120.2783,119.8418,120.2699,7989.0
2020-07-21 12:30:00,143.22,143.23,143.0,143.2,6751.0,120.2195,120.2279,120.0349,120.2028,6751.0
2020-07-21 12:40:00,143.16,143.4,142.96,143.31,8448.0,120.1692,120.3706,120.0013,120.2951,8448.0
2020-07-21 12:50:00,143.3,143.43,143.21,143.41,12509.0,120.2867,120.3958,120.2112,120.379,12509.0
2020-07-21 13:00:00,143.45,143.54,143.28,143.3,11164.0,120.4126,120.4882,120.2699,120.2867,11164.0
2020-07-21 13:10:00,143.31,143.4,143.23,143.28,7610.0,120.2951,120.3706,120.2279,120.2699,7610.0
2020-07-21 13:20:00,143.32,143.5,143.1,143.45,13663.0,120.3035,120.4546,120.1188,120.4126,13663.0
2020-07-21 13:30:00,143.46,143.66,143.38,143.65,8174.0,120.421,120.5889,120.3539,120.5805,8174.0
2020-07-21 13:40:00,143.66,143.66,143.45,143.52,8710.0,120.5889,120.5889,120.4126,120.4714,8710.0
2020-07-21 13:50:00,143.55,143.56,143.4,143.4,6471.0,120.4966,120.5049,120.3706,120.3706,6471.0
2020-07-21 14:00:00,143.42,143.52,143.25,143.44,7725.0,120.3874,120.4714,120.2447,120.4042,7725.0
2020-07-21 14:10:00,143.49,143.84,143.46,143.72,13359.0,120.4462,120.74,120.421,120.6392,13359.0
2020-07-21 14:20:00,143.72,143.84,143.67,143.68,15406.0,120.6392,120.74,120.5973,120.6057,15406.0
2020-07-21 14:30:00,143.7,143.85,143.36,143.69,12528.0,120.6225,120.7484,120.3371,120.6141,12528.0
2020-07-21 14:40:00,143.65,144.11,143.53,144.11,9758.0,120.5805,120.9666,120.4798,120.9666,9758.0
2020-07-21 14:50:00,144.13,144.13,143.81,143.86,13898.0,120.9834,120.9834,120.7148,120.7568,13898.0
2020-07-21 15:00:00,143.93,144.06,143.79,143.8,13808.0,120.8155,120.9246,120.698,120.7064,13808.0
2020-07-21 15:10:00,143.81,143.94,143.7,143.76,19620.0,120.7148,120.8239,120.6225,120.6728,19620.0
2020-07-21 15:20:00,143.76,143.9,143.6,143.78,20325.0,120.6728,120.7903,120.5385,120.6896,20325.0
2020-07-21 15:30:00,143.76,143.79,142.88,142.88,32373.0,120.6728,120.698,119.9341,119.9341,32373.0
2020-07-21 15:40:00,142.88,143.27,142.85,143.22,28395.0,119.9341,120.2615,119.909,120.2195,28395.0
2020-07-21 15:50:00,143.19,143.36,142.83,143.35,111315.0,120.1944,120.3371,119.8922,120.3287,111315.0
2020-07-22 09:30:00,142.82,143.28,142.59,143.28,19229.0,119.8838,120.2699,119.6907,120.2699,19229.0
2020-07-22 09:40:00,143.34,143.75,143.07,143.75,8327.0,120.3203,120.6644,120.0936,120.6644,8327.0
2020-07-22 09:50:00,143.71,144.16,143.59,144.16,5876.0,120.6309,121.0086,120.5301,121.0086,5876.0
2020-07-22 10:00:00,143.99,144.1,143.51,143.54,18406.0,120.8659,120.9582,120.463,120.4882,18406.0
2020-07-22 10:10:00,143.62,144.25,143.62,143.88,6465.0,120.5553,121.0841,120.5553,120.7736,6465.0
2020-07-22 10:20:00,143.93,144.08,143.63,143.79,10884.0,120.8155,120.9414,120.5637,120.698,10884.0
2020-07-22 10:30:00,143.79,143.81,143.34,143.64,14725.0,120.698,120.7148,120.3203,120.5721,14725.0
2020-07-22 10:40:00,143.67,143.95,143.39,143.77,15985.0,120.5973,120.8323,120.3622,120.6812,15985.0
2020-07-22 10:50:00,143.69,143.75,143.29,143.61,8600.0,120.6141,120.6644,120.2783,120.5469,8600.0
2020-07-22 11:00:00,143.71,143.98,143.68,143.72,11166.0,120.6309,120.8575,120.6057,120.6392,11166.0
2020-07-22 11:10:00,143.65,143.93,143.57,143.92,8388.0,120.5805,120.8155,120.5133,120.8071,8388.0
2020-07-22 11:20:00,143.91,144.05,143.81,143.98,11416.0,120.7987,120.9163,120.7148,120.8575,11416.0
2020-07-22 11:30:00,143.98,144.05,143.72,143.74,10085.0,120.8575,120.9163,120.6392,120.656,10085.0
2020-07-22 11:40:00,143.76,143.88,143.66,143.76,14084.0,120.6728,120.7736,120.5889,120.6728,14084.0
2020-07-22 11:50:00,143.76,144.1,143.73,143.91,11308.0,120.6728,120.9582,120.6476,120.7987,11308.0
2020-07-22 12:00:00,143.87,143.87,143.43,143.56,12606.0,120.7652,120.7652,120.3958,120.5049,12606.0
2020-07-22 12:10:00,143.59,143.77,143.53,143.59,19424.0,120.5301,120.6812,120.4798,120.5301,19424.0
2020-07-22 12:20:00,143.59,143.76,143.49,143.49,12500.0,120.5301,120.6728,120.4462,120.4462,12500.0
2020-07-22 12:30:00,143.49,143.74,143.41,143.5,22150.0,120.4462,120.656,120.379,120.4546,22150.0
2020-07-22 12:40:00,143.48,144.12,143.4,144.12,13329.0,120.4378,120.975,120.3706,120.975,13329.0
2020-07-22 12:50:00,144.13,144.43,144.13,144.33,13796.0,120.9834,121.2352,120.9834,121.1513,13796.0
2020-07-22 13:00:00,144.38,144.85,144.14,144.78,17154.0,121.1933,121.5878,120.9918,121.529,17154.0
2020-07-22 13:10:00,144.81,145.15,144.8,145.1,15174.0,121.5542,121.8396,121.5458,121.7976,15174.0
2020-07-22 13:20:00,145.09,145.09,144.31,144.52,17426.0,121.7892,121.7892,121.1345,121.3108,17426.0
2020-07-22 13:30:00,144.48,144.59,144.29,144.32,10317.0,121.2772,121.3695,121.1177,121.1429,10317.0
2020-07-22 13:40:00,144.32,144.4,144.03,144.09,11529.0,121.1429,121.21,120.8995,120.9498,11529.0
2020-07-22 13:50:00,144.11,144.33,144.04,144.13,11646.0,120.9666,121.1513,120.9079,120.9834,11646.0
2020-07-22 14:00:00,144.3,144.45,144.29,144.3,8848.0,121.1261,121.252,121.1177,121.1261,8848.0
2020-07-22 14:10:00,144.3,144.44,144.03,144.4,13338.0,121.1261,121.2436,120.8995,121.21,13338.0
2020-07-22 14:20:00,144.38,144.67,144.34,144.38,11197.0,121.1933,121.4367,121.1597,121.1933,11197.0
2020-07-22 14:30:00,144.37,144.38,144.18,144.32,12302.0,121.1849,121.1933,121.0254,121.1429,12302.0
2020-07-22 14:40:00,144.25,144.77,144.04,144.71,9723.0,121.0841,121.5206,120.9079,121.4703,9723.0
2020-07-22 14:50:00,144.73,144.9,144.68,144.8,11967.0,121.487,121.6297,121.4451,121.5458,11967.0
2020-07-22 15:00:00,144.83,144.89,144.61,144.66,14713.0,121.571,121.6214,121.3863,121.4283,14713.0
2020-07-22 15:10:00,144.66,144.84,144.49,144.8,9841.0,121.4283,121.5794,121.2856,121.5458,9841.0
2020-07-22 15:20:00,144.79,144.94,144.72,144.75,14106.0,121.5374,121.6633,121.4787,121.5038,14106.0
2020-07-22 15:30:00,144.77,144.77,144.15,144.35,29179.0,121.5206,121.5206,121.0002,121.1681,29179.0
2020-07-22 15:40:00,144.39,144.8,144.3,144.8,36945.0,121.2017,121.5458,121.1261,121.5458,36945.0
2020-07-22 15:50:00,144.79,145.0,144.47,144.93,167438.0,121.5374,121.7137,121.2688,121.6549,167438.0
2020-07-23 09:30:00,145.36,146.9,145.36,146.28,35074.0,122.0159,123.3086,122.0159,122.7881,35074.0
2020-07-23 09:40:00,146.27,146.9,146.16,146.62,11283.0,122.7797,123.3086,122.6874,123.0735,11283.0
2020-07-23 09:50:00,146.51,146.54,146.14,146.2,16083.0,122.9812,123.0064,122.6706,122.721,16083.0
2020-07-23 10:00:00,146.21,146.31,145.8,145.9,16057.0,122.7294,122.8133,122.3852,122.4692,16057.0
2020-07-23 10:10:00,145.94,145.94,145.4,145.55,12825.0,122.5027,122.5027,122.0494,122.1754,12825.0
2020-07-23 10:20:00,145.66,146.03,145.27,146.03,7497.0,122.2677,122.5783,121.9403,122.5783,7497.0
2020-07-23 10:30:00,145.98,146.28,145.98,146.22,11541.0,122.5363,122.7881,122.5363,122.7378,11541.0
2020-07-23 10:40:00,146.16,146.24,145.86,146.02,16999.0,122.6874,122.7545,122.4356,122.5699,16999.0
2020-07-23 10:50:00,145.98,146.05,145.86,145.91,15721.0,122.5363,122.5951,122.4356,122.4775,15721.0
2020-07-23 11:00:00,145.93,146.05,145.81,146.0,18991.0,122.4943,122.5951,122.3936,122.5531,18991.0
2020-07-23 11:10:00,146.02,146.07,145.59,145.89,16718.0,122.5699,122.6119,122.2089,122.4608,16718.0
2020-07-23 11:20:00,145.9,146.24,145.85,146.13,11986.0,122.4692,122.7545,122.4272,122.6622,11986.0
2020-07-23 11:30:00,146.11,146.5,145.86,146.5,11627.0,122.6454,122.9728,122.4356,122.9728,11627.0
2020-07-23 11:40:00,146.5,146.74,146.31,146.74,12089.0,122.9728,123.1743,122.8133,123.1743,12089.0
2020-07-23 11:50:00,146.69,146.96,146.3,146.37,15607.0,123.1323,123.3589,122.8049,122.8637,15607.0
2020-07-23 12:00:00,146.28,146.37,146.14,146.18,9055.0,122.7881,122.8637,122.6706,122.7042,9055.0
2020-07-23 12:10:00,146.17,146.32,146.03,146.15,14414.0,122.6958,122.8217,122.5783,122.679,14414.0
2020-07-23 12:20:00,146.21,146.54,146.21,146.5,15775.0,122.7294,123.0064,122.7294,122.9728,15775.0
2020-07-23 12:30:00,146.45,146.52,146.02,146.34,17942.0,122.9308,122.9896,122.5699,122.8385,17942.0
2020-07-23 12:40:00,146.31,146.48,146.16,146.19,12737.0,122.8133,122.956,122.6874,122.7126,12737.0
2020-07-23 12:50:00,146.15,146.32,145.87,146.22,19145.0,122.679,122.8217,122.444,122.7378,19145.0
2020-07-23 13:00:00,146.23,146.34,146.0,146.03,5077.0,122.7462,122.8385,122.5531,122.5783,5077.0
2020-07-23 13:10:00,146.0,146.2,145.97,145.98,7301.0,122.5531,122.721,122.5279,122.5363,7301.0
2020-07-23 13:20:00,145.94,146.15,145.62,146.11,15418.0,122.5027,122.679,122.2341,122.6454,15418.0
2020-07-23 13:30:00,146.05,146.14,145.83,146.14,10445.0,122.5951,122.6706,122.4104,122.6706,10445.0
2020-07-23 13:40:00,146.05,146.32,145.7,145.78,25792.0,122.5951,122.8217,122.3013,122.3684,25792.0
2020-07-23 13:50:00,145.68,146.04,145.68,145.88,29058.0,122.2845,122.5867,122.2845,122.4524,29058.0
2020-07-23 14:00:00,145.89,146.03,145.25,145.28,31951.0,122.4608,122.5783,121.9235,121.9487,31951.0
2020-07-23 14:10:00,145.1,145.21,144.36,144.76,22670.0,121.7976,121.89,121.1765,121.5122,22670.0
2020-07-23 14:20:00,144.69,145.35,144.63,145.27,10512.0,121.4535,122.0075,121.4031,121.9403,10512.0
2020-07-23 14:30:00,145.26,145.67,145.15,145.18,18606.0,121.9319,122.2761,121.8396,121.8648,18606.0
2020-07-23 14:40:00,145.2,145.56,145.2,145.56,7307.0,121.8816,122.1838,121.8816,122.1838,7307.0
2020-07-23 14:50:00,145.56,145.74,145.4,145.4,10759.0,122.1838,122.3348,122.0494,122.0494,10759.0
2020-07-23 15:00:00,145.52,145.7,145.38,145.45,14141.0,122.1502,122.3013,122.0327,122.0914,14141.0
2020-07-23 15:10:00,145.42,145.73,145.17,145.58,19573.0,122.0662,122.3265,121.8564,122.2005,19573.0
2020-07-23 15:20:00,145.61,145.75,145.33,145.53,16802.0,122.2257,122.3432,121.9907,122.1586,16802.0
2020-07-23 15:30:00,145.53,145.83,145.38,145.78,27561.0,122.1586,122.4104,122.0327,122.3684,27561.0
2020-07-23 15:40:00,145.74,145.85,145.5,145.67,48764.0,122.3348,122.4272,122.1334,122.2761,48764.0
2020-07-23 15:50:00,145.57,145.87,145.1,145.85,102273.0,122.1921,122.444,121.7976,122.4272,102273.0
2020-07-24 09:30:00,145.6,146.42,145.13,145.59,41489.0,122.2173,122.9056,121.8228,122.2089,41489.0
2020-07-24 09:40:00,145.67,146.03,145.35,145.75,19444.0,122.2761,122.5783,122.0075,122.3432,19444.0
2020-07-24 09:50:00,145.75,146.05,145.46,145.8,18569.0,122.3432,122.5951,122.0998,122.3852,18569.0
2020-07-24 10:00:00,145.67,145.85,145.37,145.74,19001.0,122.2761,122.4272,122.0243,122.3348,19001.0
2020-07-24 10:10:00,145.74,146.1,145.38,146.06,16610.0,122.3348,122.637,122.0327,122.6035,16610.0
2020-07-24 10:20:00,146.13,146.17,145.64,146.01,15940.0,122.6622,122.6958,122.2509,122.5615,15940.0
2020-07-24 10:30:00,146.0,146.0,145.45,145.75,15330.0,122.5531,122.5531,122.0914,122.3432,15330.0
2020-07-24 10:40:00,145.83,145.83,145.37,145.71,11116.0,122.4104,122.4104,122.0243,122.3097,11116.0
2020-07-24 10:50:00,145.56,146.02,145.56,145.97,9458.0,122.1838,122.5699,122.1838,122.5279,9458.0
2020-07-24 11:00:00,145.93,146.19,145.9,146.1,11408.0,122.4943,122.7126,122.4692,122.637,11408.0
2020-07-24 11:10:00,146.0,146.06,145.84,145.88,9702.0,122.5531,122.6035,122.4188,122.4524,9702.0
2020-07-24 11:20:00,145.9,146.26,145.9,146.05,14550.0,122.4692,122.7713,122.4692,122.5951,14550.0
2020-07-24 11:30:00,146.02,146.17,145.95,146.09,14483.0,122.5699,122.6958,122.5111,122.6286,14483.0
2020-07-24 11:40:00,146.12,146.49,146.12,146.33,11040.0,122.6538,122.9644,122.6538,122.8301,11040.0
2020-07-24 11:50:00,146.33,146.48,146.26,146.39,14792.0,122.8301,122.956,122.7713,122.8805,14792.0
2020-07-24 12:00:00,146.44,146.47,146.01,146.18,33742.0,122.9224,122.9476,122.5615,122.7042,33742.0
2020-07-24 12:10:00,146.14,146.21,146.01,146.09,13110.0,122.6706,122.7294,122.5615,122.6286,13110.0
2020-07-24 12:20:00,146.04,146.41,145.96,146.31,17635.0,122.5867,122.8972,122.5195,122.8133,17635.0
2020-07-24 12:30:00,146.3,146.33,146.15,146.18,5319.0,122.8049,122.8301,122.679,122.7042,5319.0
2020-07-24 12:40:00,146.22,146.36,146.22,146.36,9040.0,122.7378,122.8553,122.7378,122.8553,9040.0
2020-07-24 12:50:00,146.34,146.37,146.17,146.36,17707.0,122.8385,122.8637,122.6958,122.8553,17707.0
2020-07-24 13:00:00,146.37,146.4,146.16,146.26,8790.0,122.8637,122.8889,122.6874,122.7713,8790.0
2020-07-24 13:10:00,146.19,146.4,146.04,146.4,14060.0,122.7126,122.8889,122.5867,122.8889,14060.0
2020-07-24 13:20:00,146.41,146.54,146.37,146.5,10290.0,122.8972,123.0064,122.8637,122.9728,10290.0
2020-07-24 13:30:00,146.49,146.69,146.45,146.66,12613.0,122.9644,123.1323,122.9308,123.1071,12613.0
2020-07-24 13:40:00,146.67,146.9,146.6,146.9,7656.0,123.1155,123.3086,123.0567,123.3086,7656.0
2020-07-24 13:50:00,146.9,146.91,146.53,146.65,7675.0,123.3086,123.317,122.998,123.0987,7675.0
2020-07-24 14:00:00,146.62,146.79,146.62,146.73,11379.0,123.0735,123.2162,123.0735,123.1659,11379.0
2020-07-24 14:10:00,146.73,146.81,146.69,146.74,7543.0,123.1659,123.233,123.1323,123.1743,7543.0
2020-07-24 14:20:00,146.73,146.91,146.67,146.84,11601.0,123.1659,123.317,123.1155,123.2582,11601.0
2020-07-24 14:30:00,146.85,146.89,146.58,146.69,9522.0,123.2666,123.3002,123.0399,123.1323,9522.0
2020-07-24 14:40:00,146.69,146.77,146.5,146.61,9393.0,123.1323,123.1994,122.9728,123.0651,9393.0
2020-07-24 14:50:00,146.55,146.73,146.5,146.73,20096.0,123.0148,123.1659,122.9728,123.1659,20096.0
2020-07-24 15:00:00,146.72,146.79,146.61,146.67,15666.0,123.1575,123.2162,123.0651,123.1155,15666.0
2020-07-24 15:10:00,146.69,146.74,146.59,146.66,28321.0,123.1323,123.1743,123.0483,123.1071,28321.0
2020-07-24 15:20:00,146.68,146.89,146.61,146.65,18186.0,123.1239,123.3002,123.0651,123.0987,18186.0
2020-07-24 15:30:00,146.66,146.96,146.57,146.92,28942.0,123.1071,123.3589,123.0316,123.3253,28942.0
2020-07-24 15:40:00,146.94,147.01,146.62,146.62,33858.0,123.3421,123.4009,123.0735,123.0735,33858.0
2020-07-24 15:50:00,146.52,147.24,146.48,147.0,135180.0,122.9896,123.594,122.956,123.3925,135180.0
2020-07-27 09:30:00,146.43,146.56,145.43,146.03,58629.0,122.914,123.0232,122.0746,122.5783,58629.0
2020-07-27 09:40:00,146.09,146.21,145.75,146.08,22188.0,122.6286,122.7294,122.3432,122.6202,22188.0
2020-07-27 09:50:00,146.02,147.37,146.02,147.19,18282.0,122.5699,123.7031,122.5699,123.552,18282.0
2020-07-27 10:00:00,147.13,148.16,147.05,147.91,43439.0,123.5016,124.3662,123.4345,124.1564,43439.0
2020-07-27 10:10:00,147.99,148.28,147.78,147.97,30705.0,124.2235,124.4669,124.0472,124.2067,30705.0
2020-07-27 10:20:00,147.99,148.45,147.94,148.03,15627.0,124.2235,124.6096,124.1815,124.2571,15627.0
2020-07-27 10:30:00,148.06,148.75,148.06,148.75,16665.0,124.2823,124.8615,124.2823,124.8615,16665.0
2020-07-27 10:40:00,148.81,148.88,148.57,148.73,23295.0,124.9118,124.9706,124.7104,124.8447,23295.0
2020-07-27 10:50:00,148.73,148.8,148.25,148.71,18552.0,124.8447,124.9034,124.4418,124.8279,18552.0
2020-07-27 11:00:00,148.64,148.85,148.26,148.27,12765.0,124.7691,124.9454,124.4501,124.4585,12765.0
2020-07-27 11:10:00,148.32,148.47,147.97,148.35,20251.0,124.5005,124.6264,124.2067,124.5257,20251.0
2020-07-27 11:20:00,148.25,148.33,148.11,148.23,27187.0,124.4418,124.5089,124.3242,124.425,27187.0
2020-07-27 11:30:00,148.3,148.39,148.08,148.14,19386.0,124.4837,124.5593,124.2991,124.3494,19386.0
2020-07-27 11:40:00,148.15,148.44,148.09,148.4,19450.0,124.3578,124.6012,124.3074,124.5677,19450.0
2020-07-27 11:50:00,148.34,148.49,148.28,148.39,9168.0,124.5173,124.6432,124.4669,124.5593,9168.0
2020-07-27 12:00:00,148.49,148.54,148.31,148.39,12676.0,124.6432,124.6852,124.4921,124.5593,12676.0
2020-07-27 12:10:00,148.42,148.6,148.33,148.41,11404.0,124.5845,124.7355,124.5089,124.5761,11404.0
2020-07-27 12:20:00,148.38,148.59,148.38,148.38,7841.0,124.5509,124.7272,124.5509,124.5509,7841.0
2020-07-27 12:30:00,148.4,148.57,148.36,148.39,7764.0,124.5677,124.7104,124.5341,124.5593,7764.0
2020-07-27 12:40:00,148.44,148.55,148.4,148.47,8681.0,124.6012,124.6936,124.5677,124.6264,8681.0
2020-07-27 12:50:00,148.48,148.55,148.44,148.55,8215.0,124.6348,124.6936,124.6012,124.6936,8215.0
2020-07-27 13:00:00,148.57,148.99,148.57,148.92,8538.0,124.7104,125.0629,124.7104,125.0042,8538.0
2020-07-27 13:10:00,148.95,149.09,148.92,149.0,11660.0,125.0293,125.1469,125.0042,125.0713,11660.0
2020-07-27 13:20:00,149.02,149.36,148.95,149.35,12431.0,125.0881,125.3735,125.0293,125.3651,12431.0
2020-07-27 13:30:00,149.33,149.41,149.21,149.31,11064.0,125.3483,125.4155,125.2476,125.3315,11064.0
2020-07-27 13:40:00,149.29,149.46,149.29,149.34,19959.0,125.3147,125.4574,125.3147,125.3567,19959.0
2020-07-27 13:50:00,149.36,149.9,149.36,149.9,16004.0,125.3735,125.8268,125.3735,125.8268,16004.0
2020-07-27 14:00:00,149.88,149.92,149.63,149.82,21857.0,125.81,125.8436,125.6001,125.7596,21857.0
2020-07-27 14:10:00,149.83,150.15,149.7,149.86,20868.0,125.768,126.0366,125.6589,125.7932,20868.0
2020-07-27 14:20:00,149.87,149.96,149.66,149.92,18205.0,125.8016,125.8771,125.6253,125.8436,18205.0
2020-07-27 14:30:00,149.94,150.08,149.8,149.83,17114.0,125.8603,125.9779,125.7428,125.768,17114.0
2020-07-27 14:40:00,149.84,150.07,149.82,150.06,27610.0,125.7764,125.9695,125.7596,125.9611,27610.0
2020-07-27 14:50:00,150.03,150.22,150.0,150.03,25433.0,125.9359,126.0954,125.9107,125.9359,25433.0
2020-07-27 15:00:00,150.04,150.29,150.04,150.28,24164.0,125.9443,126.1541,125.9443,126.1457,24164.0
2020-07-27 15:10:00,150.29,150.53,150.25,150.42,25020.0,126.1541,126.3556,126.1206,126.2633,25020.0
2020-07-27 15:20:00,150.43,150.65,150.39,150.55,26401.0,126.2717,126.4563,126.2381,126.3724,26401.0
2020-07-27 15:30:00,150.54,150.77,150.5,150.65,61010.0,126.364,126.5571,126.3304,126.4563,61010.0
2020-07-27 15:40:00,150.63,150.76,150.5,150.76,57450.0,126.4395,126.5487,126.3304,126.5487,57450.0
2020-07-27 15:50:00,150.72,151.12,150.55,151.03,207545.0,126.5151,126.8508,126.3724,126.7753,207545.0
2020-07-28 09:30:00,151.18,151.72,150.8,151.03,40195.0,126.9012,127.3545,126.5822,126.7753,40195.0
2020-07-28 09:40:00,151.09,151.74,151.06,151.14,37488.0,126.8257,127.3713,126.8005,126.8676,37488.0
2020-07-28 09:50:00,151.2,152.0,150.97,151.99,21960.0,126.918,127.5895,126.7249,127.5811,21960.0
2020-07-28 10:00:00,151.94,152.61,151.81,152.34,17349.0,127.5392,128.1016,127.43,127.8749,17349.0
2020-07-28 10:10:00,152.34,152.47,152.01,152.1,20905.0,127.8749,127.984,127.5979,127.6735,20905.0
2020-07-28 10:20:00,152.05,152.33,151.99,152.27,14709.0,127.6315,127.8665,127.5811,127.8162,14709.0
2020-07-28 10:30:00,152.31,152.66,152.23,152.58,26683.0,127.8497,128.1435,127.7826,128.0764,26683.0
2020-07-28 10:40:00,152.58,152.81,152.42,152.62,16549.0,128.0764,128.2694,127.9421,128.11,16549.0
2020-07-28 10:50:00,152.69,152.97,152.68,152.87,15852.0,128.1687,128.4037,128.1603,128.3198,15852.0
2020-07-28 11:00:00,152.84,152.87,152.58,152.66,17321.0,128.2946,128.3198,128.0764,128.1435,17321.0
2020-07-28 11:10:00,152.67,153.1,152.57,153.09,15679.0,128.1519,128.5129,128.068,128.5045,15679.0
2020-07-28 11:20:00,153.05,153.27,152.92,153.23,19285.0,128.4709,128.6556,128.3618,128.622,19285.0
2020-07-28 11:30:00,153.23,153.49,153.1,153.48,10665.0,128.622,128.8402,128.5129,128.8318,10665.0
2020-07-28 11:40:00,153.41,153.51,152.85,152.85,11424.0,128.7731,128.857,128.303,128.303,11424.0
2020-07-28 11:50:00,152.81,152.87,152.36,152.43,18813.0,128.2694,128.3198,127.8917,127.9505,18813.0
2020-07-28 12:00:00,152.3,152.4,152.04,152.25,20587.0,127.8413,127.9253,127.6231,127.7994,20587.0
2020-07-28 12:10:00,152.26,152.41,152.13,152.15,11336.0,127.8078,127.9337,127.6986,127.7154,11336.0
2020-07-28 12:20:00,152.13,152.4,152.12,152.34,14385.0,127.6986,127.9253,127.6902,127.8749,14385.0
2020-07-28 12:30:00,152.3,152.31,152.03,152.22,13833.0,127.8413,127.8497,127.6147,127.7742,13833.0
2020-07-28 12:40:00,152.25,152.69,152.2,152.47,10655.0,127.7994,128.1687,127.7574,127.984,10655.0
2020-07-28 12:50:00,152.47,152.79,152.41,152.73,10464.0,127.984,128.2527,127.9337,128.2023,10464.0
2020-07-28 13:00:00,152.74,153.03,152.74,152.92,13323.0,128.2107,128.4541,128.2107,128.3618,13323.0
2020-07-28 13:10:00,152.95,152.96,152.68,152.84,11794.0,128.387,128.3953,128.1603,128.2946,11794.0
2020-07-28 13:20:00,152.84,153.28,152.84,153.2,17419.0,128.2946,128.664,128.2946,128.5968,17419.0
2020-07-28 13:30:00,153.21,153.67,153.18,153.45,43194.0,128.6052,128.9913,128.58,128.8067,43194.0
2020-07-28 13:40:00,153.54,153.58,153.3,153.36,15391.0,128.8822,128.9158,128.6807,128.7311,15391.0
2020-07-28 13:50:00,153.35,153.56,153.26,153.52,13470.0,128.7227,128.899,128.6472,128.8654,13470.0
2020-07-28 14:00:00,153.57,153.84,153.45,153.75,20667.0,128.9074,129.134,128.8067,129.0585,20667.0
2020-07-28 14:10:00,153.78,153.81,153.58,153.78,12858.0,129.0837,129.1088,128.9158,129.0837,12858.0
2020-07-28 14:20:00,153.79,153.93,153.55,153.82,18239.0,129.0921,129.2096,128.8906,129.1172,18239.0
2020-07-28 14:30:00,153.84,154.18,153.78,154.02,21254.0,129.134,129.4194,129.0837,129.2851,21254.0
2020-07-28 14:40:00,153.97,154.08,153.73,153.88,17662.0,129.2431,129.3355,129.0417,129.1676,17662.0
2020-07-28 14:50:00,153.86,154.1,153.86,153.99,33438.0,129.1508,129.3523,129.1508,129.2599,33438.0
2020-07-28 15:00:00,154.0,154.09,153.91,154.03,21778.0,129.2683,129.3439,129.1928,129.2935,21778.0
2020-07-28 15:10:00,153.99,154.15,153.92,154.14,37557.0,129.2599,129.3942,129.2012,129.3858,37557.0
2020-07-28 15:20:00,154.13,154.32,154.01,154.27,62682.0,129.3775,129.5369,129.2767,129.495,62682.0
2020-07-28 15:30:00,154.28,154.42,153.97,153.98,88595.0,129.5034,129.6209,129.2431,129.2515,88595.0
2020-07-28 15:40:00,153.98,153.98,153.4,153.4,101747.0,129.2515,129.2515,128.7647,128.7647,101747.0
2020-07-28 15:50:00,153.41,154.04,153.02,153.97,243205.0,128.7731,129.3019,128.4457,129.2431,243205.0
2020-07-29 09:30:00,154.0,156.56,154.0,156.39,59346.0,129.2683,131.4172,129.2683,131.2745,59346.0
2020-07-29 09:40:00,156.39,157.07,156.27,156.78,39328.0,131.2745,131.8453,131.1738,131.6019,39328.0
2020-07-29 09:50:00,156.78,157.17,155.95,156.3,27121.0,131.6019,131.9292,130.9052,131.199,27121.0
2020-07-29 10:00:00,156.3,156.39,155.77,155.94,18050.0,131.199,131.2745,130.7541,130.8968,18050.0
2020-07-29 10:10:00,155.91,156.13,155.49,156.09,34166.0,130.8716,131.0563,130.519,131.0227,34166.0
2020-07-29 10:20:00,156.13,156.85,155.96,156.28,95465.0,131.0563,131.6606,130.9136,131.1822,95465.0
2020-07-29 10:30:00,156.33,156.47,156.05,156.41,107764.0,131.2241,131.3417,130.9891,131.2913,107764.0
2020-07-29 10:40:00,156.4,156.7,156.23,156.4,17749.0,131.2829,131.5347,131.1402,131.2829,17749.0
2020-07-29 10:50:00,156.37,156.84,156.1,156.75,42795.0,131.2577,131.6522,131.0311,131.5767,42795.0
2020-07-29 11:00:00,156.7,157.07,156.66,156.96,20151.0,131.5347,131.8453,131.5011,131.753,20151.0
2020-07-29 11:10:00,156.99,157.13,156.84,156.84,12630.0,131.7782,131.8957,131.6522,131.6522,12630.0
2020-07-29 11:20:00,156.87,157.01,156.37,156.46,10472.0,131.6774,131.7949,131.2577,131.3333,10472.0
2020-07-29 11:30:00,156.48,156.7,156.46,156.56,7232.0,131.3501,131.5347,131.3333,131.4172,7232.0
2020-07-29 11:40:00,156.55,156.95,156.54,156.81,8176.0,131.4088,131.7446,131.4004,131.6271,8176.0
2020-07-29 11:50:00,156.82,156.88,156.53,156.66,41627.0,131.6355,131.6858,131.392,131.5011,41627.0
2020-07-29 12:00:00,156.67,156.72,155.76,155.82,42687.0,131.5095,131.5515,130.7457,130.796,42687.0
2020-07-29 12:10:00,155.84,155.95,155.58,155.9,20820.0,130.8128,130.9052,130.5946,130.8632,20820.0
2020-07-29 12:20:00,155.95,156.16,155.83,155.83,8160.0,130.9052,131.0814,130.8044,130.8044,8160.0
2020-07-29 12:30:00,155.84,155.99,155.71,155.89,10616.0,130.8128,130.9387,130.7037,130.8548,10616.0
2020-07-29 12:40:00,155.89,155.89,155.57,155.66,12132.0,130.8548,130.8548,130.5862,130.6617,12132.0
2020-07-29 12:50:00,155.67,155.78,155.58,155.73,7631.0,130.6701,130.7625,130.5946,130.7205,7631.0
2020-07-29 13:00:00,155.74,156.25,155.68,156.24,10913.0,130.7289,131.157,130.6785,131.1486,10913.0
2020-07-29 13:10:00,156.28,156.46,156.05,156.21,15857.0,131.1822,131.3333,130.9891,131.1234,15857.0
2020-07-29 13:20:00,156.14,156.57,156.14,156.33,10523.0,131.0647,131.4256,131.0647,131.2241,10523.0
2020-07-29 13:30:00,156.31,156.42,155.97,156.09,7131.0,131.2074,131.2997,130.922,131.0227,7131.0
2020-07-29 13:40:00,156.14,156.23,155.82,155.85,12378.0,131.0647,131.1402,130.796,130.8212,12378.0
2020-07-29 13:50:00,155.82,155.98,155.68,155.75,22204.0,130.796,130.9304,130.6785,130.7373,22204.0
2020-07-29 14:00:00,155.81,156.31,155.75,156.24,24074.0,130.7877,131.2074,130.7373,131.1486,24074.0
2020-07-29 14:10:00,156.24,156.6,156.24,156.28,17356.0,131.1486,131.4508,131.1486,131.1822,17356.0
2020-07-29 14:20:00,156.23,156.51,156.23,156.33,11533.0,131.1402,131.3752,131.1402,131.2241,11533.0
2020-07-29 14:30:00,156.36,157.34,156.36,157.01,27847.0,131.2493,132.0719,131.2493,131.7949,27847.0
2020-07-29 14:40:00,156.94,157.08,156.64,156.88,13079.0,131.7362,131.8537,131.4844,131.6858,13079.0
2020-07-29 14:50:00,156.91,156.92,156.59,156.74,10036.0,131.711,131.7194,131.4424,131.5683,10036.0
2020-07-29 15:00:00,156.67,156.84,156.49,156.8,14124.0,131.5095,131.6522,131.3584,131.6187,14124.0
2020-07-29 15:10:00,156.81,157.04,156.7,157.03,16770.0,131.6271,131.8201,131.5347,131.8117,16770.0
2020-07-29 15:20:00,157.07,157.08,156.74,156.93,22862.0,131.8453,131.8537,131.5683,131.7278,22862.0
2020-07-29 15:30:00,156.95,157.13,156.78,156.82,28251.0,131.7446,131.8957,131.6019,131.6355,28251.0
2020-07-29 15:40:00,156.81,157.13,156.79,157.11,46903.0,131.6271,131.8957,131.6103,131.8789,46903.0
2020-07-29 15:50:00,157.13,157.37,157.05,157.12,103128.0,131.8957,132.0971,131.8285,131.8873,103128.0
2020-07-30 09:30:00,156.42,157.39,156.11,157.29,27309.0,131.2997,132.1139,131.0395,132.03,27309.0
2020-07-30 09:40:00,157.29,158.38,157.19,158.11,27825.0,132.03,132.9449,131.946,132.7183,27825.0
2020-07-30 09:50:00,158.06,159.08,157.82,159.01,75996.0,132.6763,133.5325,132.4749,133.4737,75996.0
2020-07-30 10:00:00,159.06,159.42,158.26,158.99,64602.0,133.5157,133.8179,132.8442,133.457,64602.0
2020-07-30 10:10:00,159.04,159.38,157.13,157.59,54570.0,133.4989,133.7843,131.8957,132.2818,54570.0
2020-07-30 10:20:00,157.6,157.66,157.03,157.25,21801.0,132.2902,132.3406,131.8117,131.9964,21801.0
2020-07-30 10:30:00,157.23,157.88,157.22,157.88,12306.0,131.9796,132.5252,131.9712,132.5252,12306.0
2020-07-30 10:40:00,158.0,158.13,157.74,157.88,24898.0,132.6259,132.7351,132.4077,132.5252,24898.0
2020-07-30 10:50:00,157.95,158.12,157.84,157.93,50793.0,132.584,132.7267,132.4916,132.5672,50793.0
2020-07-30 11:00:00,157.93,158.04,157.58,157.78,57527.0,132.5672,132.6595,132.2734,132.4413,57527.0
2020-07-30 11:10:00,157.83,158.19,157.75,158.14,41033.0,132.4833,132.7854,132.4161,132.7435,41033.0
2020-07-30 11:20:00,158.12,158.27,157.99,158.05,11035.0,132.7267,132.8526,132.6176,132.6679,11035.0
2020-07-30 11:30:00,158.07,158.53,158.0,158.11,19317.0,132.6847,133.0708,132.6259,132.7183,19317.0
2020-07-30 11:40:00,158.13,158.33,158.0,158.12,14336.0,132.7351,132.903,132.6259,132.7267,14336.0
2020-07-30 11:50:00,158.14,158.4,158.03,158.26,13166.0,132.7435,132.9617,132.6511,132.8442,13166.0
2020-07-30 12:00:00,158.33,158.42,158.17,158.26,11252.0,132.903,132.9785,132.7686,132.8442,11252.0
2020-07-30 12:10:00,158.25,158.51,158.03,158.13,19456.0,132.8358,133.054,132.6511,132.7351,19456.0
2020-07-30 12:20:00,158.14,158.17,158.0,158.0,17959.0,132.7435,132.7686,132.6259,132.6259,17959.0
2020-07-30 12:30:00,158.02,158.15,157.87,157.97,56897.0,132.6427,132.7519,132.5168,132.6008,56897.0
2020-07-30 12:40:00,157.97,158.11,157.97,158.08,25983.0,132.6008,132.7183,132.6008,132.6931,25983.0
2020-07-30 12:50:00,158.11,158.19,157.95,158.02,27283.0,132.7183,132.7854,132.584,132.6427,27283.0
2020-07-30 13:00:00,157.99,158.06,157.94,158.03,26145.0,132.6176,132.6763,132.5756,132.6511,26145.0
2020-07-30 13:10:00,158.03,158.18,158.03,158.14,11092.0,132.6511,132.777,132.6511,132.7435,11092.0
2020-07-30 13:20:00,158.14,158.14,157.93,158.02,48002.0,132.7435,132.7435,132.5672,132.6427,48002.0
2020-07-30 13:30:00,158.02,158.16,157.93,158.07,39533.0,132.6427,132.7603,132.5672,132.6847,39533.0
2020-07-30 13:40:00,158.09,158.13,157.39,157.39,44690.0,132.7015,132.7351,132.1139,132.1139,44690.0
2020-07-30 13:50:00,157.36,157.91,157.22,157.8,72360.0,132.0887,132.5504,131.9712,132.4581,72360.0
2020-07-30 14:00:00,157.8,157.84,157.13,157.13,39250.0,132.4581,132.4916,131.8957,131.8957,39250.0
2020-07-30 14:10:00,157.08,157.24,156.67,156.79,21565.0,131.8537,131.988,131.5095,131.6103,21565.0
2020-07-30 14:20:00,156.77,157.62,156.65,157.6,41613.0,131.5935,132.307,131.4928,132.2902,41613.0
2020-07-30 14:30:00,157.66,158.19,157.65,158.02,29510.0,132.3406,132.7854,132.3322,132.6427,29510.0
2020-07-30 14:40:00,158.0,158.17,157.94,158.06,35734.0,132.6259,132.7686,132.5756,132.6763,35734.0
2020-07-30 14:50:00,158.08,158.13,157.95,157.97,31335.0,132.6931,132.7351,132.584,132.6008,31335.0
2020-07-30 15:00:00,158.0,158.34,157.95,158.2,36985.0,132.6259,132.9113,132.584,132.7938,36985.0
2020-07-30 15:10:00,158.24,158.32,158.01,158.26,51324.0,132.8274,132.8946,132.6343,132.8442,51324.0
2020-07-30 15:20:00,158.25,158.42,157.99,158.3,27849.0,132.8358,132.9785,132.6176,132.8778,27849.0
2020-07-30 15:30:00,158.28,158.69,158.25,158.28,18646.0,132.861,133.2051,132.8358,132.861,18646.0
2020-07-30 15:40:00,158.29,158.35,158.05,158.33,39263.0,132.8694,132.9197,132.6679,132.903,39263.0
2020-07-30 15:50:00,158.35,158.91,158.23,158.75,157102.0,132.9197,133.3898,132.819,133.2555,157102.0
2020-07-31 09:30:00,162.13,165.49,161.0,163.07,137413.0,136.0927,138.9131,135.1442,136.8817,137413.0
2020-07-31 09:40:00,163.03,163.85,162.36,162.57,67982.0,136.8482,137.5365,136.2858,136.462,67982.0
2020-07-31 09:50:00,162.59,164.37,161.99,164.37,58459.0,136.4788,137.973,135.9752,137.973,58459.0
2020-07-31 10:00:00,164.75,164.75,162.41,162.67,55394.0,138.2919,138.2919,136.3277,136.546,55394.0
2020-07-31 10:10:00,162.78,163.06,159.69,160.14,142442.0,136.6383,136.8733,134.0445,134.4223,142442.0
2020-07-31 10:20:00,160.14,161.55,159.91,161.36,64762.0,134.4223,135.6058,134.2292,135.4463,64762.0
2020-07-31 10:30:00,161.37,161.41,160.78,161.31,66155.0,135.4547,135.4883,134.9595,135.4044,66155.0
2020-07-31 10:40:00,161.29,161.99,161.23,161.49,172478.0,135.3876,135.9752,135.3372,135.5555,172478.0
2020-07-31 10:50:00,161.5,161.61,159.34,159.81,136690.0,135.5639,135.6562,133.7508,134.1453,136690.0
2020-07-31 11:00:00,159.81,160.24,159.7,160.0,45959.0,134.1453,134.5062,134.0529,134.3048,45959.0
2020-07-31 11:10:00,160.02,160.28,159.85,160.0,75178.0,134.3215,134.5398,134.1788,134.3048,75178.0
2020-07-31 11:20:00,160.05,160.16,159.87,160.13,101593.0,134.3467,134.4391,134.1956,134.4139,101593.0
2020-07-31 11:30:00,160.12,160.8,160.09,160.47,132227.0,134.4055,134.9763,134.3803,134.6993,132227.0
2020-07-31 11:40:00,160.46,160.63,160.39,160.55,23915.0,134.6909,134.8336,134.6321,134.7664,23915.0
2020-07-31 11:50:00,160.6,160.98,160.47,160.82,35673.0,134.8084,135.1274,134.6993,134.9931,35673.0
2020-07-31 12:00:00,160.87,161.05,160.43,160.74,31367.0,135.035,135.1861,134.6657,134.9259,31367.0
2020-07-31 12:10:00,160.74,160.74,160.42,160.6,76096.0,134.9259,134.9259,134.6573,134.8084,76096.0
2020-07-31 12:20:00,160.58,160.94,160.37,160.65,65394.0,134.7916,135.0938,134.6153,134.8504,65394.0
2020-07-31 12:30:00,160.65,160.82,160.29,160.52,73293.0,134.8504,134.9931,134.5482,134.7412,73293.0
2020-07-31 12:40:00,160.52,160.84,160.32,160.72,51777.0,134.7412,135.0099,134.5734,134.9091,51777.0
2020-07-31 12:50:00,160.75,160.84,160.53,160.81,44403.0,134.9343,135.0099,134.7496,134.9847,44403.0
2020-07-31 13:00:00,160.84,160.91,160.37,160.55,41466.0,135.0099,135.0686,134.6153,134.7664,41466.0
2020-07-31 13:10:00,160.59,160.66,160.19,160.2,41685.0,134.8,134.8588,134.4642,134.4726,41685.0
2020-07-31 13:20:00,160.2,160.2,159.37,159.37,56768.0,134.4726,134.4726,133.7759,133.7759,56768.0
2020-07-31 13:30:00,159.33,159.87,159.19,159.5,58552.0,133.7424,134.1956,133.6248,133.8851,58552.0
2020-07-31 13:40:00,159.53,159.85,158.89,159.18,38082.0,133.9102,134.1788,133.373,133.6164,38082.0
2020-07-31 13:50:00,159.12,159.46,158.97,159.14,29905.0,133.5661,133.8515,133.4402,133.5829,29905.0
2020-07-31 14:00:00,159.15,159.45,159.03,159.45,39832.0,133.5913,133.8431,133.4905,133.8431,39832.0
2020-07-31 14:10:00,159.42,159.79,159.4,159.66,70822.0,133.8179,134.1285,133.8011,134.0194,70822.0
2020-07-31 14:20:00,159.59,160.08,159.58,159.99,44685.0,133.9606,134.3719,133.9522,134.2964,44685.0
2020-07-31 14:30:00,159.99,160.04,159.41,159.81,56870.0,134.2964,134.3383,133.8095,134.1453,56870.0
2020-07-31 14:40:00,159.73,160.0,158.77,158.81,184844.0,134.0781,134.3048,133.2723,133.3059,184844.0
2020-07-31 14:50:00,158.8,159.38,158.7,158.71,94287.0,133.2975,133.7843,133.2135,133.2219,94287.0
2020-07-31 15:00:00,158.71,159.22,158.65,158.89,49086.0,133.2219,133.65,133.1716,133.373,49086.0
2020-07-31 15:10:00,158.91,159.23,158.75,158.95,41143.0,133.3898,133.6584,133.2555,133.4234,41143.0
2020-07-31 15:20:00,159.01,159.52,159.01,159.34,49519.0,133.4737,133.9018,133.4737,133.7508,49519.0
2020-07-31 15:30:00,159.33,159.66,159.28,159.53,62147.0,133.7424,134.0194,133.7004,133.9102,62147.0
2020-07-31 15:40:00,159.59,160.0,159.3,159.97,94437.0,133.9606,134.3048,133.7172,134.2796,94437.0
2020-07-31 15:50:00,159.98,160.58,159.87,160.49,302804.0,134.288,134.7916,134.1956,134.7161,302804.0
2020-08-03 09:30:00,159.85,160.98,159.83,160.49,24299.0,134.1788,135.1274,134.1621,134.7161,24299.0
2020-08-03 09:40:00,160.6,161.57,160.57,161.25,14047.0,134.8084,135.6226,134.7832,135.354,14047.0
2020-08-03 09:50:00,161.25,161.3,160.7,160.92,30113.0,135.354,135.396,134.8923,135.077,30113.0
2020-08-03 10:00:00,160.95,161.29,160.8,160.94,46559.0,135.1022,135.3876,134.9763,135.0938,46559.0
2020-08-03 10:10:00,160.91,160.99,160.61,160.98,69976.0,135.0686,135.1358,134.8168,135.1274,69976.0
2020-08-03 10:20:00,161.08,161.15,160.67,160.86,49348.0,135.2113,135.2701,134.8672,135.0266,49348.0
2020-08-03 10:30:00,160.9,161.09,160.69,160.88,25409.0,135.0602,135.2197,134.8839,135.0434,25409.0
2020-08-03 10:40:00,160.82,160.87,159.92,159.93,12521.0,134.9931,135.035,134.2376,134.246,12521.0
2020-08-03 10:50:00,159.98,160.06,159.55,160.04,13916.0,134.288,134.3551,133.927,134.3383,13916.0
2020-08-03 11:00:00,160.1,160.5,160.0,160.15,20082.0,134.3887,134.7245,134.3048,134.4307,20082.0
2020-08-03 11:10:00,160.18,160.55,160.16,160.47,13989.0,134.4559,134.7664,134.4391,134.6993,13989.0
2020-08-03 11:20:00,160.5,160.54,160.11,160.13,16123.0,134.7245,134.758,134.3971,134.4139,16123.0
2020-08-03 11:30:00,160.12,160.29,159.98,160.25,10555.0,134.4055,134.5482,134.288,134.5146,10555.0
2020-08-03 11:40:00,160.34,160.55,160.28,160.33,12482.0,134.5902,134.7664,134.5398,134.5818,12482.0
2020-08-03 11:50:00,160.32,160.47,160.29,160.37,9417.0,134.5734,134.6993,134.5482,134.6153,9417.0
2020-08-03 12:00:00,160.39,160.54,160.19,160.51,17026.0,134.6321,134.758,134.4642,134.7329,17026.0
2020-08-03 12:10:00,160.53,160.54,160.41,160.45,19340.0,134.7496,134.758,134.6489,134.6825,19340.0
2020-08-03 12:20:00,160.44,160.52,160.39,160.41,22020.0,134.6741,134.7412,134.6321,134.6489,22020.0
2020-08-03 12:30:00,160.42,160.5,160.29,160.42,12674.0,134.6573,134.7245,134.5482,134.6573,12674.0
2020-08-03 12:40:00,160.39,160.43,160.14,160.38,10294.0,134.6321,134.6657,134.4223,134.6237,10294.0
2020-08-03 12:50:00,160.3,160.55,160.3,160.39,12814.0,134.5566,134.7664,134.5566,134.6321,12814.0
2020-08-03 13:00:00,160.47,160.51,160.34,160.42,9329.0,134.6993,134.7329,134.5902,134.6573,9329.0
2020-08-03 13:10:00,160.45,160.45,160.17,160.23,15305.0,134.6825,134.6825,134.4475,134.4978,15305.0
2020-08-03 13:20:00,160.25,160.31,159.99,160.13,17875.0,134.5146,134.565,134.2964,134.4139,17875.0
2020-08-03 13:30:00,160.15,160.28,160.14,160.21,12825.0,134.4307,134.5398,134.4223,134.481,12825.0
2020-08-03 13:40:00,160.22,160.27,160.13,160.15,11779.0,134.4894,134.5314,134.4139,134.4307,11779.0
2020-08-03 13:50:00,160.21,160.27,159.95,159.96,23310.0,134.481,134.5314,134.2628,134.2712,23310.0
2020-08-03 14:00:00,159.99,160.21,159.95,160.09,18737.0,134.2964,134.481,134.2628,134.3803,18737.0
2020-08-03 14:10:00,160.17,160.24,160.03,160.03,10849.0,134.4475,134.5062,134.3299,134.3299,10849.0
2020-08-03 14:20:00,160.01,160.27,160.01,160.21,14626.0,134.3132,134.5314,134.3132,134.481,14626.0
2020-08-03 14:30:00,160.24,160.28,160.12,160.23,12604.0,134.5062,134.5398,134.4055,134.4978,12604.0
2020-08-03 14:40:00,160.26,160.67,160.24,160.59,15097.0,134.523,134.8672,134.5062,134.8,15097.0
2020-08-03 14:50:00,160.57,160.63,160.36,160.56,55178.0,134.7832,134.8336,134.6069,134.7748,55178.0
2020-08-03 15:00:00,160.54,160.88,160.52,160.68,17928.0,134.758,135.0434,134.7412,134.8756,17928.0
2020-08-03 15:10:00,160.7,160.73,160.55,160.6,13723.0,134.8923,134.9175,134.7664,134.8084,13723.0
2020-08-03 15:20:00,160.6,160.73,160.55,160.68,17487.0,134.8084,134.9175,134.7664,134.8756,17487.0
2020-08-03 15:30:00,160.72,160.87,160.59,160.77,33355.0,134.9091,135.035,134.8,134.9511,33355.0
2020-08-03 15:40:00,160.75,160.77,160.61,160.66,46637.0,134.9343,134.9511,134.8168,134.8588,46637.0
2020-08-03 15:50:00,160.67,160.86,160.42,160.65,111744.0,134.8672,135.0266,134.6573,134.8504,111744.0
2020-08-04 09:30:00,159.53,160.58,159.02,159.31,21887.0,133.9102,134.7916,133.4821,133.7256,21887.0
2020-08-04 09:40:00,159.27,160.33,159.12,159.86,18849.0,133.692,134.5818,133.5661,134.1872,18849.0
2020-08-04 09:50:00,159.79,160.3,159.79,160.25,21253.0,134.1285,134.5566,134.1285,134.5146,21253.0
2020-08-04 10:00:00,160.16,160.35,160.02,160.32,25316.0,134.4391,134.5986,134.3215,134.5734,25316.0
2020-08-04 10:10:00,160.37,160.42,160.13,160.26,14116.0,134.6153,134.6573,134.4139,134.523,14116.0
2020-08-04 10:20:00,160.25,160.52,160.01,160.39,20089.0,134.5146,134.7412,134.3132,134.6321,20089.0
2020-08-04 10:30:00,160.43,160.49,160.3,160.43,16411.0,134.6657,134.7161,134.5566,134.6657,16411.0
2020-08-04 10:40:00,160.45,160.8,160.44,160.8,23415.0,134.6825,134.9763,134.6741,134.9763,23415.0
2020-08-04 10:50:00,160.8,160.99,160.61,160.85,12308.0,134.9763,135.1358,134.8168,135.0183,12308.0
2020-08-04 11:00:00,160.8,160.9,160.64,160.71,36148.0,134.9763,135.0602,134.842,134.9007,36148.0
2020-08-04 11:10:00,160.69,160.97,160.69,160.85,104249.0,134.8839,135.119,134.8839,135.0183,104249.0
2020-08-04 11:20:00,160.85,160.89,160.7,160.78,22203.0,135.0183,135.0518,134.8923,134.9595,22203.0
2020-08-04 11:30:00,160.8,161.0,160.69,160.73,22581.0,134.9763,135.1442,134.8839,134.9175,22581.0
2020-08-04 11:40:00,160.77,160.85,160.2,160.26,21698.0,134.9511,135.0183,134.4726,134.523,21698.0
2020-08-04 11:50:00,160.26,160.84,160.09,160.68,15856.0,134.523,135.0099,134.3803,134.8756,15856.0
2020-08-04 12:00:00,160.7,160.9,160.58,160.61,40134.0,134.8923,135.0602,134.7916,134.8168,40134.0
2020-08-04 12:10:00,160.56,160.66,160.41,160.53,23714.0,134.7748,134.8588,134.6489,134.7496,23714.0
2020-08-04 12:20:00,160.52,160.61,160.43,160.56,5207.0,134.7412,134.8168,134.6657,134.7748,5207.0
2020-08-04 12:30:00,160.49,160.49,160.15,160.2,7219.0,134.7161,134.7161,134.4307,134.4726,7219.0
2020-08-04 12:40:00,160.23,160.36,160.2,160.24,6654.0,134.4978,134.6069,134.4726,134.5062,6654.0
2020-08-04 12:50:00,160.28,160.41,160.21,160.24,10388.0,134.5398,134.6489,134.481,134.5062,10388.0
2020-08-04 13:00:00,160.25,160.5,160.21,160.47,8792.0,134.5146,134.7245,134.481,134.6993,8792.0
2020-08-04 13:10:00,160.42,160.8,160.42,160.76,17391.0,134.6573,134.9763,134.6573,134.9427,17391.0
2020-08-04 13:20:00,160.73,160.86,160.54,160.59,18524.0,134.9175,135.0266,134.758,134.8,18524.0
2020-08-04 13:30:00,160.63,160.7,160.46,160.51,6380.0,134.8336,134.8923,134.6909,134.7329,6380.0
2020-08-04 13:40:00,160.54,160.8,160.52,160.69,5724.0,134.758,134.9763,134.7412,134.8839,5724.0
2020-08-04 13:50:00,160.64,160.87,160.64,160.65,10991.0,134.842,135.035,134.842,134.8504,10991.0
2020-08-04 14:00:00,160.68,160.86,160.58,160.79,9625.0,134.8756,135.0266,134.7916,134.9679,9625.0
2020-08-04 14:10:00,160.84,160.86,160.61,160.75,17026.0,135.0099,135.0266,134.8168,134.9343,17026.0
2020-08-04 14:20:00,160.74,160.77,160.64,160.69,17487.0,134.9259,134.9511,134.842,134.8839,17487.0
2020-08-04 14:30:00,160.67,160.76,160.2,160.39,43895.0,134.8672,134.9427,134.4726,134.6321,43895.0
2020-08-04 14:40:00,160.4,160.75,160.37,160.69,32396.0,134.6405,134.9343,134.6153,134.8839,32396.0
2020-08-04 14:50:00,160.71,160.84,160.69,160.8,20957.0,134.9007,135.0099,134.8839,134.9763,20957.0
2020-08-04 15:00:00,160.8,161.0,160.8,160.86,48317.0,134.9763,135.1442,134.9763,135.0266,48317.0
2020-08-04 15:10:00,160.84,160.88,160.59,160.71,23668.0,135.0099,135.0434,134.8,134.9007,23668.0
2020-08-04 15:20:00,160.74,160.85,160.69,160.79,11620.0,134.9259,135.0183,134.8839,134.9679,11620.0
2020-08-04 15:30:00,160.82,161.02,160.72,160.99,27155.0,134.9931,135.161,134.9091,135.1358,27155.0
2020-08-04 15:40:00,160.97,161.35,160.95,161.19,69773.0,135.119,135.438,135.1022,135.3037,69773.0
2020-08-04 15:50:00,161.3,161.49,161.02,161.04,154980.0,135.396,135.5555,135.161,135.1777,154980.0
2020-08-05 09:30:00,161.43,161.5,160.47,160.91,11317.0,135.5051,135.5639,134.6993,135.0686,11317.0
2020-08-05 09:40:00,160.8,161.2,160.69,160.95,7614.0,134.9763,135.312,134.8839,135.1022,7614.0
2020-08-05 09:50:00,160.95,160.98,160.68,160.98,3435.0,135.1022,135.1274,134.8756,135.1274,3435.0
2020-08-05 10:00:00,160.85,161.05,159.93,159.93,21984.0,135.0183,135.1861,134.246,134.246,21984.0
2020-08-05 10:10:00,160.02,160.58,159.99,160.16,4140.0,134.3215,134.7916,134.2964,134.4391,4140.0
2020-08-05 10:20:00,160.22,160.37,160.11,160.18,3684.0,134.4894,134.6153,134.3971,134.4559,3684.0
2020-08-05 10:30:00,160.19,160.24,160.0,160.09,7720.0,134.4642,134.5062,134.3048,134.3803,7720.0
2020-08-05 10:40:00,160.12,160.15,159.95,160.0,12016.0,134.4055,134.4307,134.2628,134.3048,12016.0
2020-08-05 10:50:00,160.06,160.06,159.67,159.69,8309.0,134.3551,134.3551,134.0278,134.0445,8309.0
2020-08-05 11:00:00,159.72,159.8,159.4,159.52,9133.0,134.0697,134.1369,133.8011,133.9018,9133.0
2020-08-05 11:10:00,159.63,159.63,159.11,159.12,7583.0,133.9942,133.9942,133.5577,133.5661,7583.0
2020-08-05 11:20:00,159.13,159.26,158.71,158.83,11149.0,133.5745,133.6836,133.2219,133.3227,11149.0
2020-08-05 11:30:00,158.89,159.21,158.77,159.05,10323.0,133.373,133.6416,133.2723,133.5073,10323.0
2020-08-05 11:40:00,159.08,159.32,158.86,158.97,10101.0,133.5325,133.734,133.3478,133.4402,10101.0
2020-08-05 11:50:00,159.01,159.14,158.87,158.95,9186.0,133.4737,133.5829,133.3562,133.4234,9186.0
2020-08-05 12:00:00,158.97,159.1,158.96,159.09,5313.0,133.4402,133.5493,133.4318,133.5409,5313.0
2020-08-05 12:10:00,159.28,159.58,159.28,159.47,13151.0,133.7004,133.9522,133.7004,133.8599,13151.0
2020-08-05 12:20:00,159.49,159.82,159.49,159.76,6830.0,133.8767,134.1537,133.8767,134.1033,6830.0
2020-08-05 12:30:00,159.81,160.02,159.77,159.97,4734.0,134.1453,134.3215,134.1117,134.2796,4734.0
2020-08-05 12:40:00,159.96,159.98,159.75,159.75,11209.0,134.2712,134.288,134.0949,134.0949,11209.0
2020-08-05 12:50:00,159.76,159.91,159.67,159.77,7148.0,134.1033,134.2292,134.0278,134.1117,7148.0
2020-08-05 13:00:00,159.82,159.94,159.72,159.94,4474.0,134.1537,134.2544,134.0697,134.2544,4474.0
2020-08-05 13:10:00,159.96,159.99,159.74,159.76,3302.0,134.2712,134.2964,134.0865,134.1033,3302.0
2020-08-05 13:20:00,159.73,159.79,159.58,159.64,5935.0,134.0781,134.1285,133.9522,134.0026,5935.0
2020-08-05 13:30:00,159.62,159.71,159.48,159.65,4754.0,133.9858,134.0613,133.8683,134.011,4754.0
2020-08-05 13:40:00,159.63,159.63,159.41,159.47,10677.0,133.9942,133.9942,133.8095,133.8599,10677.0
2020-08-05 13:50:00,159.48,159.51,159.35,159.47,4880.0,133.8683,133.8935,133.7591,133.8599,4880.0
2020-08-05 14:00:00,159.47,159.51,159.4,159.46,6905.0,133.8599,133.8935,133.8011,133.8515,6905.0
2020-08-05 14:10:00,159.55,159.57,159.4,159.43,13073.0,133.927,133.9438,133.8011,133.8263,13073.0
2020-08-05 14:20:00,159.43,159.51,159.4,159.42,9717.0,133.8263,133.8935,133.8011,133.8179,9717.0
2020-08-05 14:30:00,159.43,159.47,159.25,159.43,15516.0,133.8263,133.8599,133.6752,133.8263,15516.0
2020-08-05 14:40:00,159.44,159.85,159.35,159.83,27776.0,133.8347,134.1788,133.7591,134.1621,27776.0
2020-08-05 14:50:00,159.87,160.04,159.81,159.97,7334.0,134.1956,134.3383,134.1453,134.2796,7334.0
2020-08-05 15:00:00,159.96,160.18,159.92,159.95,14465.0,134.2712,134.4559,134.2376,134.2628,14465.0
2020-08-05 15:10:00,160.0,160.15,160.0,160.08,13037.0,134.3048,134.4307,134.3048,134.3719,13037.0
2020-08-05 15:20:00,160.09,160.11,159.38,159.47,34766.0,134.3803,134.3971,133.7843,133.8599,34766.0
2020-08-05 15:30:00,159.48,159.52,159.36,159.49,14997.0,133.8683,133.9018,133.7675,133.8767,14997.0
2020-08-05 15:40:00,159.5,159.51,158.94,159.2,39621.0,133.8851,133.8935,133.415,133.6332,39621.0
2020-08-05 15:50:00,159.17,159.78,159.17,159.6,84539.0,133.6081,134.1201,133.6081,133.969,84539.0
2020-08-06 09:30:00,158.99,160.0,158.9,159.44,16396.0,133.457,134.3048,133.3814,133.8347,16396.0
2020-08-06 09:40:00,159.41,159.88,159.4,159.64,3936.0,133.8095,134.204,133.8011,134.0026,3936.0
2020-08-06 09:50:00,159.26,159.26,158.95,159.26,3752.0,133.6836,133.6836,133.4234,133.6836,3752.0
2020-08-06 10:00:00,159.26,159.33,158.91,159.25,4893.0,133.6836,133.7424,133.3898,133.6752,4893.0
2020-08-06 10:10:00,159.25,159.53,158.99,159.32,4901.0,133.6752,133.9102,133.457,133.734,4901.0
2020-08-06 10:20:00,159.43,159.45,159.19,159.19,4936.0,133.8263,133.8431,133.6248,133.6248,4936.0
2020-08-06 10:30:00,159.12,159.36,159.05,159.16,9299.0,133.5661,133.7675,133.5073,133.5997,9299.0
2020-08-06 10:40:00,159.1,159.1,158.73,158.73,6561.0,133.5493,133.5493,133.2387,133.2387,6561.0
2020-08-06 10:50:00,158.66,158.83,158.66,158.74,7372.0,133.18,133.3227,133.18,133.2471,7372.0
2020-08-06 11:00:00,158.73,159.1,158.73,159.1,6375.0,133.2387,133.5493,133.2387,133.5493,6375.0
2020-08-06 11:10:00,159.1,159.1,158.58,158.68,10118.0,133.5493,133.5493,133.1128,133.1967,10118.0
2020-08-06 11:20:00,158.71,158.79,158.17,158.3,10076.0,133.2219,133.2891,132.7686,132.8778,10076.0
2020-08-06 11:30:00,158.29,158.29,158.08,158.09,6636.0,132.8694,132.8694,132.6931,132.7015,6636.0
2020-08-06 11:40:00,158.05,158.2,157.96,158.09,24531.0,132.6679,132.7938,132.5924,132.7015,24531.0
2020-08-06 11:50:00,158.09,158.12,157.77,157.79,10391.0,132.7015,132.7267,132.4329,132.4497,10391.0
2020-08-06 12:00:00,157.85,158.2,157.82,158.15,13629.0,132.5,132.7938,132.4749,132.7519,13629.0
2020-08-06 12:10:00,158.13,158.19,158.04,158.16,15479.0,132.7351,132.7854,132.6595,132.7603,15479.0
2020-08-06 12:20:00,158.19,158.24,158.13,158.21,17839.0,132.7854,132.8274,132.7351,132.8022,17839.0
2020-08-06 12:30:00,158.19,158.26,158.02,158.25,10591.0,132.7854,132.8442,132.6427,132.8358,10591.0
2020-08-06 12:40:00,158.22,158.35,158.19,158.28,3733.0,132.8106,132.9197,132.7854,132.861,3733.0
2020-08-06 12:50:00,158.17,158.32,158.04,158.18,8403.0,132.7686,132.8946,132.6595,132.777,8403.0
2020-08-06 13:00:00,158.13,158.13,157.91,158.0,20586.0,132.7351,132.7351,132.5504,132.6259,20586.0
2020-08-06 13:10:00,158.0,158.0,157.93,157.96,11710.0,132.6259,132.6259,132.5672,132.5924,11710.0
2020-08-06 13:20:00,157.96,158.02,157.94,157.96,6924.0,132.5924,132.6427,132.5756,132.5924,6924.0
2020-08-06 13:30:00,157.98,158.0,157.64,157.67,6858.0,132.6092,132.6259,132.3238,132.3489,6858.0
2020-08-06 13:40:00,157.66,157.88,157.63,157.75,7510.0,132.3406,132.5252,132.3154,132.4161,7510.0
2020-08-06 13:50:00,157.74,157.88,157.59,157.83,9040.0,132.4077,132.5252,132.2818,132.4833,9040.0
2020-08-06 14:00:00,157.83,157.97,157.77,157.9,9566.0,132.4833,132.6008,132.4329,132.542,9566.0
2020-08-06 14:10:00,157.91,158.02,157.88,157.96,12722.0,132.5504,132.6427,132.5252,132.5924,12722.0
2020-08-06 14:20:00,157.93,158.0,157.89,157.96,8806.0,132.5672,132.6259,132.5336,132.5924,8806.0
2020-08-06 14:30:00,157.95,157.99,157.93,157.96,8922.0,132.584,132.6176,132.5672,132.5924,8922.0
2020-08-06 14:40:00,157.93,157.96,157.68,157.85,10907.0,132.5672,132.5924,132.3573,132.5,10907.0
2020-08-06 14:50:00,157.88,157.96,157.84,157.88,10096.0,132.5252,132.5924,132.4916,132.5252,10096.0
2020-08-06 15:00:00,157.88,158.0,157.88,157.99,17039.0,132.5252,132.6259,132.5252,132.6176,17039.0
2020-08-06 15:10:00,157.96,158.02,157.8,157.9,15446.0,132.5924,132.6427,132.4581,132.542,15446.0
2020-08-06 15:20:00,157.88,158.0,157.73,157.79,7406.0,132.5252,132.6259,132.3993,132.4497,7406.0
2020-08-06 15:30:00,157.8,157.88,157.52,157.54,15217.0,132.4581,132.5252,132.223,132.2398,15217.0
2020-08-06 15:40:00,157.53,157.54,156.95,156.98,35827.0,132.2314,132.2398,131.7446,131.7698,35827.0
2020-08-06 15:50:00,156.88,157.0,156.84,156.98,77806.0,131.6858,131.7865,131.6522,131.7698,77806.0
2020-08-07 09:30:00,156.55,157.79,156.22,157.6,18596.0,131.4088,132.4497,131.1318,132.2902,18596.0
2020-08-07 09:40:00,157.68,158.0,157.27,157.72,14214.0,132.3573,132.6259,132.0132,132.3909,14214.0
2020-08-07 09:50:00,157.7,158.15,157.5,157.98,6625.0,132.3741,132.7519,132.2062,132.6092,6625.0
2020-08-07 10:00:00,157.82,158.15,157.81,158.09,7861.0,132.4749,132.7519,132.4665,132.7015,7861.0
2020-08-07 10:10:00,158.12,158.12,157.54,157.54,6248.0,132.7267,132.7267,132.2398,132.2398,6248.0
2020-08-07 10:20:00,157.45,157.66,157.17,157.63,8824.0,132.1643,132.3406,131.9292,132.3154,8824.0
2020-08-07 10:30:00,157.63,157.73,157.44,157.5,8897.0,132.3154,132.3993,132.1559,132.2062,8897.0
2020-08-07 10:40:00,157.53,157.56,157.13,157.18,7318.0,132.2314,132.2566,131.8957,131.9376,7318.0
2020-08-07 10:50:00,157.18,157.38,156.96,156.98,20824.0,131.9376,132.1055,131.753,131.7698,20824.0
2020-08-07 11:00:00,157.04,158.1,156.91,158.06,36648.0,131.8201,132.7099,131.711,132.6763,36648.0
2020-08-07 11:10:00,158.02,158.17,157.83,157.97,9602.0,132.6427,132.7686,132.4833,132.6008,9602.0
2020-08-07 11:20:00,157.9,158.12,157.83,158.12,15575.0,132.542,132.7267,132.4833,132.7267,15575.0
2020-08-07 11:30:00,158.14,158.59,158.14,158.58,7633.0,132.7435,133.1212,132.7435,133.1128,7633.0
2020-08-07 11:40:00,158.66,158.91,158.59,158.84,4939.0,133.18,133.3898,133.1212,133.331,4939.0
2020-08-07 11:50:00,158.79,158.82,158.53,158.76,10444.0,133.2891,133.3143,133.0708,133.2639,10444.0
2020-08-07 12:00:00,158.76,158.87,158.69,158.86,8845.0,133.2639,133.3562,133.2051,133.3478,8845.0
2020-08-07 12:10:00,158.98,159.05,158.86,158.91,7362.0,133.4486,133.5073,133.3478,133.3898,7362.0
2020-08-07 12:20:00,158.83,159.05,158.78,158.94,8084.0,133.3227,133.5073,133.2807,133.415,8084.0
2020-08-07 12:30:00,159.0,159.05,158.81,158.82,7855.0,133.4654,133.5073,133.3059,133.3143,7855.0
2020-08-07 12:40:00,158.81,158.96,158.76,158.83,3375.0,133.3059,133.4318,133.2639,133.3227,3375.0
2020-08-07 12:50:00,158.78,158.83,158.64,158.64,5149.0,133.2807,133.3227,133.1632,133.1632,5149.0
2020-08-07 13:00:00,158.55,158.61,158.43,158.52,6033.0,133.0876,133.138,132.9869,133.0624,6033.0
2020-08-07 13:10:00,158.52,158.69,158.33,158.56,5766.0,133.0624,133.2051,132.903,133.096,5766.0
2020-08-07 13:20:00,158.55,158.67,158.36,158.44,6175.0,133.0876,133.1884,132.9281,132.9953,6175.0
2020-08-07 13:30:00,158.44,158.81,158.44,158.74,6318.0,132.9953,133.3059,132.9953,133.2471,6318.0
2020-08-07 13:40:00,158.78,158.87,158.49,158.5,5177.0,133.2807,133.3562,133.0373,133.0457,5177.0
2020-08-07 13:50:00,158.52,158.53,158.2,158.2,6694.0,133.0624,133.0708,132.7938,132.7938,6694.0
2020-08-07 14:00:00,158.25,158.52,158.2,158.36,8615.0,132.8358,133.0624,132.7938,132.9281,8615.0
2020-08-07 14:10:00,158.38,158.38,158.03,158.2,8503.0,132.9449,132.9449,132.6511,132.7938,8503.0
2020-08-07 14:20:00,158.15,158.27,158.07,158.15,7128.0,132.7519,132.8526,132.6847,132.7519,7128.0
2020-08-07 14:30:00,158.17,158.4,158.17,158.25,11079.0,132.7686,132.9617,132.7686,132.8358,11079.0
2020-08-07 14:40:00,158.24,158.47,158.12,158.45,11743.0,132.8274,133.0205,132.7267,133.0037,11743.0
2020-08-07 14:50:00,158.39,158.69,158.37,158.56,5589.0,132.9533,133.2051,132.9365,133.096,5589.0
2020-08-07 15:00:00,158.56,158.65,158.52,158.59,5203.0,133.096,133.1716,133.0624,133.1212,5203.0
2020-08-07 15:10:00,158.59,158.61,158.36,158.51,5833.0,133.1212,133.138,132.9281,133.054,5833.0
2020-08-07 15:20:00,158.55,158.66,158.4,158.47,10126.0,133.0876,133.18,132.9617,133.0205,10126.0
2020-08-07 15:30:00,158.47,158.64,158.41,158.47,12468.0,133.0205,133.1632,132.9701,133.0205,12468.0
2020-08-07 15:40:00,158.5,158.7,158.43,158.63,30411.0,133.0457,133.2135,132.9869,133.1548,30411.0
2020-08-07 15:50:00,158.7,158.85,158.31,158.68,64843.0,133.2135,133.3394,132.8862,133.1967,64843.0
2020-08-10 09:30:00,158.59,159.11,157.38,157.66,33491.0,133.1212,133.5577,132.1055,132.3406,33491.0
2020-08-10 09:40:00,157.72,158.05,157.35,157.89,12300.0,132.3909,132.6679,132.0803,132.5336,12300.0
2020-08-10 09:50:00,157.92,158.24,157.7,158.07,9750.0,132.5588,132.8274,132.3741,132.6847,9750.0
2020-08-10 10:00:00,158.0,158.11,157.51,157.99,20019.0,132.6259,132.7183,132.2146,132.6176,20019.0
2020-08-10 10:10:00,157.87,157.87,157.41,157.77,11394.0,132.5168,132.5168,132.1307,132.4329,11394.0
2020-08-10 10:20:00,157.77,157.98,157.55,157.98,34257.0,132.4329,132.6092,132.2482,132.6092,34257.0
2020-08-10 10:30:00,157.94,157.94,157.43,157.44,19409.0,132.5756,132.5756,132.1475,132.1559,19409.0
2020-08-10 10:40:00,157.43,157.48,157.25,157.32,6335.0,132.1475,132.1895,131.9964,132.0552,6335.0
2020-08-10 10:50:00,157.26,157.51,157.22,157.3,20131.0,132.0048,132.2146,131.9712,132.0384,20131.0
2020-08-10 11:00:00,157.24,157.42,157.09,157.09,12320.0,131.988,132.1391,131.8621,131.8621,12320.0
2020-08-10 11:10:00,157.14,157.23,157.1,157.1,2975.0,131.9041,131.9796,131.8705,131.8705,2975.0
2020-08-10 11:20:00,157.08,157.14,156.68,156.68,22850.0,131.8537,131.9041,131.5179,131.5179,22850.0
2020-08-10 11:30:00,156.63,157.04,156.61,156.92,5936.0,131.476,131.8201,131.4592,131.7194,5936.0
2020-08-10 11:40:00,156.96,156.96,156.09,156.28,57425.0,131.753,131.753,131.0227,131.1822,57425.0
2020-08-10 11:50:00,156.33,156.8,156.18,156.68,20705.0,131.2241,131.6187,131.0982,131.5179,20705.0
2020-08-10 12:00:00,156.64,156.82,156.44,156.44,7706.0,131.4844,131.6355,131.3165,131.3165,7706.0
2020-08-10 12:10:00,156.39,156.39,155.7,155.71,8573.0,131.2745,131.2745,130.6953,130.7037,8573.0
2020-08-10 12:20:00,155.73,155.89,155.57,155.8,10563.0,130.7205,130.8548,130.5862,130.7793,10563.0
2020-08-10 12:30:00,155.83,156.07,155.83,155.97,6411.0,130.8044,131.0059,130.8044,130.922,6411.0
2020-08-10 12:40:00,155.99,156.46,155.96,156.46,8880.0,130.9387,131.3333,130.9136,131.3333,8880.0
2020-08-10 12:50:00,156.46,156.77,156.46,156.56,11166.0,131.3333,131.5935,131.3333,131.4172,11166.0
2020-08-10 13:00:00,156.55,157.03,156.39,157.03,80069.0,131.4088,131.8117,131.2745,131.8117,80069.0
2020-08-10 13:10:00,157.06,157.62,157.06,157.55,12497.0,131.8369,132.307,131.8369,132.2482,12497.0
2020-08-10 13:20:00,157.53,157.78,157.25,157.25,19634.0,132.2314,132.4413,131.9964,131.9964,19634.0
2020-08-10 13:30:00,157.33,157.61,157.25,157.52,3336.0,132.0635,132.2986,131.9964,132.223,3336.0
2020-08-10 13:40:00,157.56,158.01,157.51,157.86,6634.0,132.2566,132.6343,132.2146,132.5084,6634.0
2020-08-10 13:50:00,157.82,157.87,157.48,157.52,21161.0,132.4749,132.5168,132.1895,132.223,21161.0
2020-08-10 14:00:00,157.52,157.93,157.51,157.75,22411.0,132.223,132.5672,132.2146,132.4161,22411.0
2020-08-10 14:10:00,157.71,157.89,157.64,157.89,40737.0,132.3825,132.5336,132.3238,132.5336,40737.0
2020-08-10 14:20:00,157.89,158.16,157.71,158.15,96712.0,132.5336,132.7603,132.3825,132.7519,96712.0
2020-08-10 14:30:00,158.15,158.25,157.75,157.75,15961.0,132.7519,132.8358,132.4161,132.4161,15961.0
2020-08-10 14:40:00,157.79,157.79,157.36,157.76,22074.0,132.4497,132.4497,132.0887,132.4245,22074.0
2020-08-10 14:50:00,157.71,158.08,157.68,158.08,16886.0,132.3825,132.6931,132.3573,132.6931,16886.0
2020-08-10 15:00:00,158.05,158.43,157.98,158.4,17955.0,132.6679,132.9869,132.6092,132.9617,17955.0
2020-08-10 15:10:00,158.41,158.45,158.08,158.22,7246.0,132.9701,133.0037,132.6931,132.8106,7246.0
2020-08-10 15:20:00,158.24,158.39,158.12,158.25,13191.0,132.8274,132.9533,132.7267,132.8358,13191.0
2020-08-10 15:30:00,158.25,158.48,158.03,158.08,18818.0,132.8358,133.0289,132.6511,132.6931,18818.0
2020-08-10 15:40:00,158.14,158.34,157.97,157.98,18288.0,132.7435,132.9113,132.6008,132.6092,18288.0
2020-08-10 15:50:00,158.01,158.38,158.01,158.31,52245.0,132.6343,132.9449,132.6343,132.8862,52245.0
2020-08-11 09:30:00,158.54,158.54,156.1,156.72,15780.0,133.0792,133.0792,131.0311,131.5515,15780.0
2020-08-11 09:40:00,156.84,156.85,155.86,156.08,8490.0,131.6522,131.6606,130.8296,131.0143,8490.0
2020-08-11 09:50:00,156.15,156.2,154.68,154.8,12610.0,131.0731,131.115,129.8391,129.9399,12610.0
2020-08-11 10:00:00,154.67,155.02,154.21,154.41,13910.0,129.8307,130.1245,129.4446,129.6125,13910.0
2020-08-11 10:10:00,154.42,154.47,153.64,154.03,14395.0,129.6209,129.6629,128.9661,129.2935,14395.0
2020-08-11 10:20:00,154.12,154.32,153.94,154.07,11974.0,129.3691,129.5369,129.218,129.3271,11974.0
2020-08-11 10:30:00,154.18,154.29,153.51,153.52,11021.0,129.4194,129.5118,128.857,128.8654,11021.0
2020-08-11 10:40:00,153.53,153.53,152.8,153.23,15472.0,128.8738,128.8738,128.261,128.622,15472.0
2020-08-11 10:50:00,153.17,153.44,153.11,153.23,4901.0,128.5716,128.7983,128.5213,128.622,4901.0
2020-08-11 11:00:00,153.24,153.83,153.06,153.48,19370.0,128.6304,129.1256,128.4793,128.8318,19370.0
2020-08-11 11:10:00,153.49,153.72,153.41,153.69,4247.0,128.8402,129.0333,128.7731,129.0081,4247.0
2020-08-11 11:20:00,153.76,153.81,153.63,153.7,7310.0,129.0669,129.1088,128.9578,129.0165,7310.0
2020-08-11 11:30:00,153.75,153.8,153.51,153.56,25424.0,129.0585,129.1004,128.857,128.899,25424.0
2020-08-11 11:40:00,153.6,153.86,153.6,153.8,9013.0,128.9326,129.1508,128.9326,129.1004,9013.0
2020-08-11 11:50:00,153.81,153.94,153.74,153.75,5710.0,129.1088,129.218,129.0501,129.0585,5710.0
2020-08-11 12:00:00,153.87,153.95,153.71,153.84,15422.0,129.1592,129.2264,129.0249,129.134,15422.0
2020-08-11 12:10:00,153.86,154.43,153.73,154.43,30235.0,129.1508,129.6293,129.0417,129.6293,30235.0
2020-08-11 12:20:00,154.39,154.54,154.06,154.11,30402.0,129.5957,129.7216,129.3187,129.3607,30402.0
2020-08-11 12:30:00,154.11,154.87,154.08,154.61,9158.0,129.3607,129.9986,129.3355,129.7804,9158.0
2020-08-11 12:40:00,154.6,154.6,154.03,154.42,48215.0,129.772,129.772,129.2935,129.6209,48215.0
2020-08-11 12:50:00,154.43,154.44,154.14,154.15,12048.0,129.6293,129.6377,129.3858,129.3942,12048.0
2020-08-11 13:00:00,154.1,154.25,154.08,154.23,8158.0,129.3523,129.4782,129.3355,129.4614,8158.0
2020-08-11 13:10:00,154.22,154.34,154.08,154.21,15551.0,129.453,129.5537,129.3355,129.4446,15551.0
2020-08-11 13:20:00,154.22,154.32,153.93,154.07,26404.0,129.453,129.5369,129.2096,129.3271,26404.0
2020-08-11 13:30:00,154.04,154.2,154.04,154.15,23721.0,129.3019,129.4362,129.3019,129.3942,23721.0
2020-08-11 13:40:00,154.16,154.49,153.92,153.98,19807.0,129.4026,129.6796,129.2012,129.2515,19807.0
2020-08-11 13:50:00,154.0,154.0,153.79,153.83,13646.0,129.2683,129.2683,129.0921,129.1256,13646.0
2020-08-11 14:00:00,153.85,154.21,153.85,153.98,17481.0,129.1424,129.4446,129.1424,129.2515,17481.0
2020-08-11 14:10:00,154.01,154.04,153.6,153.87,21210.0,129.2767,129.3019,128.9326,129.1592,21210.0
2020-08-11 14:20:00,153.85,153.85,153.23,153.26,20299.0,129.1424,129.1424,128.622,128.6472,20299.0
2020-08-11 14:30:00,153.28,153.45,153.17,153.37,14789.0,128.664,128.8067,128.5716,128.7395,14789.0
2020-08-11 14:40:00,153.38,153.46,152.68,152.81,18639.0,128.7479,128.8151,128.1603,128.2694,18639.0
2020-08-11 14:50:00,152.82,153.18,152.79,153.03,13070.0,128.2778,128.58,128.2527,128.4541,13070.0
2020-08-11 15:00:00,153.01,153.16,152.72,153.09,14637.0,128.4373,128.5632,128.1939,128.5045,14637.0
2020-08-11 15:10:00,153.02,153.35,152.53,152.58,21198.0,128.4457,128.7227,128.0344,128.0764,21198.0
2020-08-11 15:20:00,152.58,153.08,152.58,152.88,18985.0,128.0764,128.4961,128.0764,128.3282,18985.0
2020-08-11 15:30:00,152.76,152.98,152.24,152.43,38998.0,128.2275,128.4121,127.791,127.9505,38998.0
2020-08-11 15:40:00,152.43,152.7,152.15,152.16,59010.0,127.9505,128.1771,127.7154,127.7238,59010.0
2020-08-11 15:50:00,152.03,152.07,151.45,151.66,117337.0,127.6147,127.6483,127.1278,127.3041,117337.0
2020-08-12 09:30:00,151.92,152.9,151.79,151.89,26310.0,127.5224,128.345,127.4132,127.4972,26310.0
2020-08-12 09:40:00,151.84,152.49,151.5,152.42,17562.0,127.4552,128.0008,127.1698,127.9421,17562.0
2020-08-12 09:50:00,152.49,153.71,152.4,153.45,15807.0,128.0008,129.0249,127.9253,128.8067,15807.0
2020-08-12 10:00:00,153.47,153.85,153.35,153.62,17785.0,128.8234,129.1424,128.7227,128.9494,17785.0
2020-08-12 10:10:00,153.63,153.88,153.11,153.12,9911.0,128.9578,129.1676,128.5213,128.5297,9911.0
2020-08-12 10:20:00,153.23,153.59,153.12,153.34,31002.0,128.622,128.9242,128.5297,128.7143,31002.0
2020-08-12 10:30:00,153.35,153.72,153.11,153.51,45547.0,128.7227,129.0333,128.5213,128.857,45547.0
2020-08-12 10:40:00,153.47,153.69,153.09,153.5,33612.0,128.8234,129.0081,128.5045,128.8486,33612.0
2020-08-12 10:50:00,153.53,153.65,153.07,153.15,15099.0,128.8738,128.9745,128.4877,128.5548,15099.0
2020-08-12 11:00:00,153.27,153.57,153.2,153.48,6780.0,128.6556,128.9074,128.5968,128.8318,6780.0
2020-08-12 11:10:00,153.54,153.67,153.41,153.63,20822.0,128.8822,128.9913,128.7731,128.9578,20822.0
2020-08-12 11:20:00,153.6,153.86,153.46,153.5,5037.0,128.9326,129.1508,128.8151,128.8486,5037.0
2020-08-12 11:30:00,153.51,153.74,153.48,153.58,3723.0,128.857,129.0501,128.8318,128.9158,3723.0
2020-08-12 11:40:00,153.8,153.86,153.58,153.72,4373.0,129.1004,129.1508,128.9158,129.0333,4373.0
2020-08-12 11:50:00,153.95,154.34,153.95,154.33,5338.0,129.2264,129.5537,129.2264,129.5453,5338.0
2020-08-12 12:00:00,154.39,154.45,154.29,154.31,4198.0,129.5957,129.6461,129.5118,129.5285,4198.0
2020-08-12 12:10:00,154.39,154.51,154.24,154.33,6428.0,129.5957,129.6964,129.4698,129.5453,6428.0
2020-08-12 12:20:00,154.36,154.39,154.26,154.3,2265.0,129.5705,129.5957,129.4866,129.5202,2265.0
2020-08-12 12:30:00,154.26,154.35,154.11,154.32,5158.0,129.4866,129.5621,129.3607,129.5369,5158.0
2020-08-12 12:40:00,154.33,154.43,154.18,154.41,3014.0,129.5453,129.6293,129.4194,129.6125,3014.0
2020-08-12 12:50:00,154.33,154.51,154.33,154.49,4006.0,129.5453,129.6964,129.5453,129.6796,4006.0
2020-08-12 13:00:00,154.55,154.74,154.43,154.52,5301.0,129.73,129.8895,129.6293,129.7048,5301.0
2020-08-12 13:10:00,154.43,154.53,154.3,154.35,6792.0,129.6293,129.7132,129.5202,129.5621,6792.0
2020-08-12 13:20:00,154.35,154.45,154.16,154.18,6201.0,129.5621,129.6461,129.4026,129.4194,6201.0
2020-08-12 13:30:00,154.26,154.43,154.26,154.42,2600.0,129.4866,129.6293,129.4866,129.6209,2600.0
2020-08-12 13:40:00,154.41,154.72,154.4,154.66,18451.0,129.6125,129.8727,129.6041,129.8223,18451.0
2020-08-12 13:50:00,154.67,154.87,154.67,154.78,22126.0,129.8307,129.9986,129.8307,129.9231,22126.0
2020-08-12 14:00:00,154.77,154.77,154.47,154.47,6182.0,129.9147,129.9147,129.6629,129.6629,6182.0
2020-08-12 14:10:00,154.43,154.5,154.09,154.37,7453.0,129.6293,129.688,129.3439,129.5789,7453.0
2020-08-12 14:20:00,154.38,154.59,154.29,154.44,5243.0,129.5873,129.7636,129.5118,129.6377,5243.0
2020-08-12 14:30:00,154.43,154.52,154.26,154.41,6265.0,129.6293,129.7048,129.4866,129.6125,6265.0
2020-08-12 14:40:00,154.42,154.6,154.26,154.29,30538.0,129.6209,129.772,129.4866,129.5118,30538.0
2020-08-12 14:50:00,154.31,154.42,154.3,154.39,6155.0,129.5285,129.6209,129.5202,129.5957,6155.0
2020-08-12 15:00:00,154.36,154.37,154.16,154.16,7970.0,129.5705,129.5789,129.4026,129.4026,7970.0
2020-08-12 15:10:00,154.17,154.52,154.16,154.51,8403.0,129.411,129.7048,129.4026,129.6964,8403.0
2020-08-12 15:20:00,154.49,154.62,154.45,154.49,9430.0,129.6796,129.7888,129.6461,129.6796,9430.0
2020-08-12 15:30:00,154.51,154.52,154.08,154.24,18989.0,129.6964,129.7048,129.3355,129.4698,18989.0
2020-08-12 15:40:00,154.27,154.5,154.22,154.36,21591.0,129.495,129.688,129.453,129.5705,21591.0
2020-08-12 15:50:00,154.38,154.54,154.1,154.44,62039.0,129.5873,129.7216,129.3523,129.6377,62039.0
2020-08-13 09:30:00,154.09,154.89,154.03,154.12,12651.0,129.3439,130.0154,129.2935,129.3691,12651.0
2020-08-13 09:40:00,154.28,154.61,153.71,154.03,11798.0,129.5034,129.7804,129.0249,129.2935,11798.0
2020-08-13 09:50:00,154.08,154.98,154.0,154.97,10093.0,129.3355,130.0909,129.2683,130.0826,10093.0
2020-08-13 10:00:00,154.99,155.1,154.05,154.3,36249.0,130.0993,130.1917,129.3103,129.5202,36249.0
2020-08-13 10:10:00,154.27,154.93,154.22,154.84,14141.0,129.495,130.049,129.453,129.9734,14141.0
2020-08-13 10:20:00,155.02,155.07,154.46,154.46,8089.0,130.1245,130.1665,129.6545,129.6545,8089.0
2020-08-13 10:30:00,154.35,154.73,154.33,154.33,8760.0,129.5621,129.8811,129.5453,129.5453,8760.0
2020-08-13 10:40:00,154.33,154.38,153.92,153.95,7802.0,129.5453,129.5873,129.2012,129.2264,7802.0
2020-08-13 10:50:00,153.95,154.03,153.55,153.77,11677.0,129.2264,129.2935,128.8906,129.0753,11677.0
2020-08-13 11:00:00,153.74,153.81,153.62,153.71,15373.0,129.0501,129.1088,128.9494,129.0249,15373.0
2020-08-13 11:10:00,153.71,154.15,153.5,154.14,12832.0,129.0249,129.3942,128.8486,129.3858,12832.0
2020-08-13 11:20:00,154.18,154.25,153.89,153.92,13151.0,129.4194,129.4782,129.176,129.2012,13151.0
2020-08-13 11:30:00,153.87,153.93,153.48,153.48,8753.0,129.1592,129.2096,128.8318,128.8318,8753.0
2020-08-13 11:40:00,153.53,153.56,153.23,153.29,4790.0,128.8738,128.899,128.622,128.6724,4790.0
2020-08-13 11:50:00,153.33,153.39,153.2,153.39,4806.0,128.7059,128.7563,128.5968,128.7563,4806.0
2020-08-13 12:00:00,153.38,153.45,153.14,153.14,7170.0,128.7479,128.8067,128.5464,128.5464,7170.0
2020-08-13 12:10:00,153.11,153.14,152.75,152.78,7927.0,128.5213,128.5464,128.2191,128.2443,7927.0
2020-08-13 12:20:00,152.78,152.86,152.69,152.73,4200.0,128.2443,128.3114,128.1687,128.2023,4200.0
2020-08-13 12:30:00,152.75,152.99,152.7,152.88,6361.0,128.2191,128.4205,128.1771,128.3282,6361.0
2020-08-13 12:40:00,152.93,153.27,152.93,153.25,4750.0,128.3702,128.6556,128.3702,128.6388,4750.0
2020-08-13 12:50:00,153.24,153.41,153.06,153.34,6475.0,128.6304,128.7731,128.4793,128.7143,6475.0
2020-08-13 13:00:00,153.37,153.76,153.17,153.75,21168.0,128.7395,129.0669,128.5716,129.0585,21168.0
2020-08-13 13:10:00,153.73,153.83,153.63,153.65,5107.0,129.0417,129.1256,128.9578,128.9745,5107.0
2020-08-13 13:20:00,153.66,153.81,153.4,153.4,7736.0,128.9829,129.1088,128.7647,128.7647,7736.0
2020-08-13 13:30:00,153.4,153.47,153.2,153.43,13727.0,128.7647,128.8234,128.5968,128.7899,13727.0
2020-08-13 13:40:00,153.43,153.66,153.34,153.4,7695.0,128.7899,128.9829,128.7143,128.7647,7695.0
2020-08-13 13:50:00,153.4,153.45,153.3,153.3,5602.0,128.7647,128.8067,128.6807,128.6807,5602.0
2020-08-13 14:00:00,153.27,153.27,152.79,153.04,9516.0,128.6556,128.6556,128.2527,128.4625,9516.0
2020-08-13 14:10:00,153.0,153.0,152.55,152.57,9573.0,128.4289,128.4289,128.0512,128.068,9573.0
2020-08-13 14:20:00,152.58,152.75,152.37,152.72,9116.0,128.0764,128.2191,127.9001,128.1939,9116.0
2020-08-13 14:30:00,152.68,152.88,152.63,152.69,9188.0,128.1603,128.3282,128.1183,128.1687,9188.0
2020-08-13 14:40:00,152.71,152.89,152.54,152.65,24858.0,128.1855,128.3366,128.0428,128.1351,24858.0
2020-08-13 14:50:00,152.64,152.64,152.18,152.42,14181.0,128.1267,128.1267,127.7406,127.9421,14181.0
2020-08-13 15:00:00,152.49,152.62,152.11,152.11,11518.0,128.0008,128.11,127.6819,127.6819,11518.0
2020-08-13 15:10:00,152.04,152.43,152.04,152.37,15998.0,127.6231,127.9505,127.6231,127.9001,15998.0
2020-08-13 15:20:00,152.41,152.8,152.41,152.68,10342.0,127.9337,128.261,127.9337,128.1603,10342.0
2020-08-13 15:30:00,152.65,152.72,152.4,152.5,26105.0,128.1351,128.1939,127.9253,128.0092,26105.0
2020-08-13 15:40:00,152.47,152.6,152.22,152.23,26841.0,127.984,128.0932,127.7742,127.7826,26841.0
2020-08-13 15:50:00,152.21,152.37,152.04,152.15,62047.0,127.7658,127.9001,127.6231,127.7154,62047.0
2020-08-14 09:30:00,152.37,153.82,152.27,153.52,35170.0,127.9001,129.1172,127.8162,128.8654,35170.0
2020-08-14 09:40:00,153.52,154.5,153.41,154.44,40702.0,128.8654,129.688,128.7731,129.6377,40702.0
2020-08-14 09:50:00,154.49,155.14,153.64,154.97,51734.0,129.6796,130.2253,128.9661,130.0826,51734.0
2020-08-14 10:00:00,154.78,155.13,154.53,154.87,11758.0,129.9231,130.2169,129.7132,129.9986,11758.0
2020-08-14 10:10:00,154.93,154.93,154.29,154.61,12001.0,130.049,130.049,129.5118,129.7804,12001.0
2020-08-14 10:20:00,154.66,154.67,154.37,154.45,9064.0,129.8223,129.8307,129.5789,129.6461,9064.0
2020-08-14 10:30:00,154.5,154.9,154.3,154.45,11394.0,129.688,130.0238,129.5202,129.6461,11394.0
2020-08-14 10:40:00,154.38,154.69,154.38,154.69,8488.0,129.5873,129.8475,129.5873,129.8475,8488.0
2020-08-14 10:50:00,154.71,155.04,154.61,154.75,7597.0,129.8643,130.1413,129.7804,129.8979,7597.0
2020-08-14 11:00:00,154.69,154.9,154.64,154.86,7489.0,129.8475,130.0238,129.8055,129.9902,7489.0
2020-08-14 11:10:00,155.06,155.11,154.68,154.69,6780.0,130.1581,130.2001,129.8391,129.8475,6780.0
2020-08-14 11:20:00,154.7,154.95,154.56,154.64,7661.0,129.8559,130.0658,129.7384,129.8055,7661.0
2020-08-14 11:30:00,154.55,154.87,154.55,154.56,6394.0,129.73,129.9986,129.73,129.7384,6394.0
2020-08-14 11:40:00,154.56,154.59,154.33,154.37,7691.0,129.7384,129.7636,129.5453,129.5789,7691.0
2020-08-14 11:50:00,154.37,154.39,154.17,154.31,8057.0,129.5789,129.5957,129.411,129.5285,8057.0
2020-08-14 12:00:00,154.34,154.39,154.24,154.35,6937.0,129.5537,129.5957,129.4698,129.5621,6937.0
2020-08-14 12:10:00,154.35,154.36,154.09,154.1,6323.0,129.5621,129.5705,129.3439,129.3523,6323.0
2020-08-14 12:20:00,154.07,154.07,153.93,153.93,6606.0,129.3271,129.3271,129.2096,129.2096,6606.0
2020-08-14 12:30:00,153.82,154.48,153.82,154.34,7671.0,129.1172,129.6712,129.1172,129.5537,7671.0
2020-08-14 12:40:00,154.31,154.46,154.24,154.4,7897.0,129.5285,129.6545,129.4698,129.6041,7897.0
2020-08-14 12:50:00,154.38,154.43,154.1,154.15,32917.0,129.5873,129.6293,129.3523,129.3942,32917.0
2020-08-14 13:00:00,154.16,154.16,153.79,153.79,8134.0,129.4026,129.4026,129.0921,129.0921,8134.0
2020-08-14 13:10:00,153.79,154.22,153.72,154.13,13659.0,129.0921,129.453,129.0333,129.3775,13659.0
2020-08-14 13:20:00,154.15,154.3,154.09,154.25,5350.0,129.3942,129.5202,129.3439,129.4782,5350.0
2020-08-14 13:30:00,154.29,154.43,154.22,154.28,10647.0,129.5118,129.6293,129.453,129.5034,10647.0
2020-08-14 13:40:00,154.33,154.42,154.29,154.29,4332.0,129.5453,129.6209,129.5118,129.5118,4332.0
2020-08-14 13:50:00,154.27,154.42,154.25,154.3,4143.0,129.495,129.6209,129.4782,129.5202,4143.0
2020-08-14 14:00:00,154.28,154.28,154.02,154.03,6707.0,129.5034,129.5034,129.2851,129.2935,6707.0
2020-08-14 14:10:00,154.14,154.21,154.09,154.11,6514.0,129.3858,129.4446,129.3439,129.3607,6514.0
2020-08-14 14:20:00,154.09,154.16,153.96,154.05,6764.0,129.3439,129.4026,129.2348,129.3103,6764.0
2020-08-14 14:30:00,154.07,154.11,153.99,154.08,6624.0,129.3271,129.3607,129.2599,129.3355,6624.0
2020-08-14 14:40:00,154.05,154.05,153.87,153.88,10216.0,129.3103,129.3103,129.1592,129.1676,10216.0
2020-08-14 14:50:00,153.87,153.92,153.69,153.75,11188.0,129.1592,129.2012,129.0081,129.0585,11188.0
2020-08-14 15:00:00,153.83,153.84,153.72,153.75,10764.0,129.1256,129.134,129.0333,129.0585,10764.0
2020-08-14 15:10:00,153.73,153.73,153.38,153.4,19812.0,129.0417,129.0417,128.7479,128.7647,19812.0
2020-08-14 15:20:00,153.4,153.45,153.19,153.41,24509.0,128.7647,128.8067,128.5884,128.7731,24509.0
2020-08-14 15:30:00,153.4,153.44,153.07,153.08,24770.0,128.7647,128.7983,128.4877,128.4961,24770.0
2020-08-14 15:40:00,153.07,153.35,152.99,153.04,33349.0,128.4877,128.7227,128.4205,128.4625,33349.0
2020-08-14 15:50:00,153.04,153.68,153.0,153.31,85975.0,128.4625,128.9997,128.4289,128.6891,85975.0
2020-08-17 09:30:00,153.34,154.58,153.3,154.12,29128.0,128.7143,129.7552,128.6807,129.3691,29128.0
2020-08-17 09:40:00,154.12,155.09,154.12,154.78,13284.0,129.3691,130.1833,129.3691,129.9231,13284.0
2020-08-17 09:50:00,154.8,155.43,154.66,155.43,15995.0,129.9399,130.4687,129.8223,130.4687,15995.0
2020-08-17 10:00:00,155.46,155.78,155.15,155.25,15473.0,130.4939,130.7625,130.2336,130.3176,15473.0
2020-08-17 10:10:00,155.14,155.57,155.11,155.26,8315.0,130.2253,130.5862,130.2001,130.326,8315.0
2020-08-17 10:20:00,155.29,155.56,155.29,155.52,9310.0,130.3512,130.5778,130.3512,130.5442,9310.0
2020-08-17 10:30:00,155.59,155.7,155.3,155.7,11426.0,130.603,130.6953,130.3596,130.6953,11426.0
2020-08-17 10:40:00,155.76,155.87,155.03,155.38,20887.0,130.7457,130.838,130.1329,130.4267,20887.0
2020-08-17 10:50:00,155.42,155.84,155.42,155.77,30361.0,130.4603,130.8128,130.4603,130.7541,30361.0
2020-08-17 11:00:00,155.81,156.1,155.49,155.91,19465.0,130.7877,131.0311,130.519,130.8716,19465.0
2020-08-17 11:10:00,155.95,156.38,155.83,156.01,25207.0,130.9052,131.2661,130.8044,130.9555,25207.0
2020-08-17 11:20:00,156.0,156.0,155.55,155.68,11603.0,130.9471,130.9471,130.5694,130.6785,11603.0
2020-08-17 11:30:00,155.72,155.84,155.65,155.69,8339.0,130.7121,130.8128,130.6533,130.6869,8339.0
2020-08-17 11:40:00,155.61,155.79,155.55,155.63,5997.0,130.6198,130.7709,130.5694,130.6366,5997.0
2020-08-17 11:50:00,155.58,156.1,155.53,156.06,5335.0,130.5946,131.0311,130.5526,130.9975,5335.0
2020-08-17 12:00:00,156.1,156.14,155.99,156.01,7534.0,131.0311,131.0647,130.9387,130.9555,7534.0
2020-08-17 12:10:00,156.03,156.26,155.98,155.98,7726.0,130.9723,131.1654,130.9304,130.9304,7726.0
2020-08-17 12:20:00,155.98,156.0,155.78,155.95,7097.0,130.9304,130.9471,130.7625,130.9052,7097.0
2020-08-17 12:30:00,155.97,155.99,155.71,155.94,5809.0,130.922,130.9387,130.7037,130.8968,5809.0
2020-08-17 12:40:00,155.97,156.55,155.97,156.55,10145.0,130.922,131.4088,130.922,131.4088,10145.0
2020-08-17 12:50:00,156.46,156.75,156.36,156.43,22594.0,131.3333,131.5767,131.2493,131.3081,22594.0
2020-08-17 13:00:00,156.44,156.49,156.33,156.33,5363.0,131.3165,131.3584,131.2241,131.2241,5363.0
2020-08-17 13:10:00,156.34,156.4,156.15,156.15,6308.0,131.2325,131.2829,131.0731,131.0731,6308.0
2020-08-17 13:20:00,156.14,156.3,156.03,156.25,4996.0,131.0647,131.199,130.9723,131.157,4996.0
2020-08-17 13:30:00,156.25,156.6,156.25,156.6,7705.0,131.157,131.4508,131.157,131.4508,7705.0
2020-08-17 13:40:00,156.63,156.87,156.6,156.65,8636.0,131.476,131.6774,131.4508,131.4928,8636.0
2020-08-17 13:50:00,156.83,157.0,156.71,156.75,8130.0,131.6438,131.7865,131.5431,131.5767,8130.0
2020-08-17 14:00:00,156.81,156.84,155.82,156.23,15218.0,131.6271,131.6522,130.796,131.1402,15218.0
2020-08-17 14:10:00,156.21,156.6,156.21,156.55,5388.0,131.1234,131.4508,131.1234,131.4088,5388.0
2020-08-17 14:20:00,156.55,156.55,156.2,156.42,6890.0,131.4088,131.4088,131.115,131.2997,6890.0
2020-08-17 14:30:00,156.44,156.45,156.25,156.36,14979.0,131.3165,131.3249,131.157,131.2493,14979.0
2020-08-17 14:40:00,156.36,156.55,156.26,156.33,12154.0,131.2493,131.4088,131.1654,131.2241,12154.0
2020-08-17 14:50:00,156.35,156.4,155.94,155.97,8417.0,131.2409,131.2829,130.8968,130.922,8417.0
2020-08-17 15:00:00,155.94,156.21,155.88,155.89,11713.0,130.8968,131.1234,130.8464,130.8548,11713.0
2020-08-17 15:10:00,155.89,156.12,155.81,156.1,6974.0,130.8548,131.0479,130.7877,131.0311,6974.0
2020-08-17 15:20:00,156.08,156.39,155.92,155.95,11065.0,131.0143,131.2745,130.88,130.9052,11065.0
2020-08-17 15:30:00,155.96,156.39,155.94,156.25,12871.0,130.9136,131.2745,130.8968,131.157,12871.0
2020-08-17 15:40:00,156.27,156.38,156.17,156.23,10820.0,131.1738,131.2661,131.0898,131.1402,10820.0
2020-08-17 15:50:00,156.24,156.84,156.2,156.53,90361.0,131.1486,131.6522,131.115,131.392,90361.0
2020-08-18 09:30:00,156.55,157.2,155.98,156.15,19716.0,131.4088,131.9544,130.9304,131.0731,19716.0
2020-08-18 09:40:00,156.09,156.09,155.23,155.71,10778.0,131.0227,131.0227,130.3008,130.7037,10778.0
2020-08-18 09:50:00,155.75,155.97,155.52,155.8,6815.0,130.7373,130.922,130.5442,130.7793,6815.0
2020-08-18 10:00:00,155.8,155.8,154.85,154.85,15048.0,130.7793,130.7793,129.9818,129.9818,15048.0
2020-08-18 10:10:00,154.81,155.45,154.81,155.41,13719.0,129.9482,130.4855,129.9482,130.4519,13719.0
2020-08-18 10:20:00,155.45,155.61,155.22,155.3,8727.0,130.4855,130.6198,130.2924,130.3596,8727.0
2020-08-18 10:30:00,155.29,155.8,155.16,155.59,7724.0,130.3512,130.7793,130.242,130.603,7724.0
2020-08-18 10:40:00,155.64,155.78,155.43,155.54,6468.0,130.645,130.7625,130.4687,130.561,6468.0
2020-08-18 10:50:00,155.68,155.93,155.53,155.69,11852.0,130.6785,130.8884,130.5526,130.6869,11852.0
2020-08-18 11:00:00,155.71,155.71,155.43,155.43,5967.0,130.7037,130.7037,130.4687,130.4687,5967.0
2020-08-18 11:10:00,155.41,155.44,155.0,155.29,7619.0,130.4519,130.4771,130.1077,130.3512,7619.0
2020-08-18 11:20:00,155.3,155.51,155.23,155.49,10140.0,130.3596,130.5358,130.3008,130.519,10140.0
2020-08-18 11:30:00,155.45,155.5,155.33,155.39,8103.0,130.4855,130.5274,130.3847,130.4351,8103.0
2020-08-18 11:40:00,155.47,155.55,155.34,155.52,5573.0,130.5023,130.5694,130.3931,130.5442,5573.0
2020-08-18 11:50:00,155.46,155.5,155.39,155.45,3930.0,130.4939,130.5274,130.4351,130.4855,3930.0
2020-08-18 12:00:00,155.47,155.59,155.26,155.42,7936.0,130.5023,130.603,130.326,130.4603,7936.0
2020-08-18 12:10:00,155.44,155.7,155.37,155.69,5951.0,130.4771,130.6953,130.4183,130.6869,5951.0
2020-08-18 12:20:00,155.73,156.02,155.73,155.97,5285.0,130.7205,130.9639,130.7205,130.922,5285.0
2020-08-18 12:30:00,156.01,156.33,156.01,156.28,7653.0,130.9555,131.2241,130.9555,131.1822,7653.0
2020-08-18 12:40:00,156.33,156.9,156.33,156.85,7612.0,131.2241,131.7026,131.2241,131.6606,7612.0
2020-08-18 12:50:00,156.86,156.91,156.53,156.55,10429.0,131.669,131.711,131.392,131.4088,10429.0
2020-08-18 13:00:00,156.58,156.73,156.48,156.53,4835.0,131.434,131.5599,131.3501,131.392,4835.0
2020-08-18 13:10:00,156.53,156.73,156.52,156.69,4050.0,131.392,131.5599,131.3836,131.5263,4050.0
2020-08-18 13:20:00,156.68,156.79,156.58,156.76,4629.0,131.5179,131.6103,131.434,131.5851,4629.0
2020-08-18 13:30:00,156.76,156.85,156.73,156.85,6238.0,131.5851,131.6606,131.5599,131.6606,6238.0
2020-08-18 13:40:00,156.88,156.96,156.74,156.84,3776.0,131.6858,131.753,131.5683,131.6522,3776.0
2020-08-18 13:50:00,156.82,156.83,156.71,156.8,3624.0,131.6355,131.6438,131.5431,131.6187,3624.0
2020-08-18 14:00:00,156.78,156.85,156.71,156.85,3757.0,131.6019,131.6606,131.5431,131.6606,3757.0
2020-08-18 14:10:00,156.89,156.89,156.62,156.67,3112.0,131.6942,131.6942,131.4676,131.5095,3112.0
2020-08-18 14:20:00,156.73,156.78,156.47,156.51,6270.0,131.5599,131.6019,131.3417,131.3752,6270.0
2020-08-18 14:30:00,156.52,156.74,156.48,156.7,16690.0,131.3836,131.5683,131.3501,131.5347,16690.0
2020-08-18 14:40:00,156.69,156.74,156.6,156.73,12616.0,131.5263,131.5683,131.4508,131.5599,12616.0
2020-08-18 14:50:00,156.77,156.88,156.68,156.78,17278.0,131.5935,131.6858,131.5179,131.6019,17278.0
2020-08-18 15:00:00,156.74,156.8,156.52,156.52,9140.0,131.5683,131.6187,131.3836,131.3836,9140.0
2020-08-18 15:10:00,156.53,156.72,156.5,156.63,10594.0,131.392,131.5515,131.3668,131.476,10594.0
2020-08-18 15:20:00,156.63,156.68,156.56,156.68,24262.0,131.476,131.5179,131.4172,131.5179,24262.0
2020-08-18 15:30:00,156.64,156.83,156.62,156.79,18614.0,131.4844,131.6438,131.4676,131.6103,18614.0
2020-08-18 15:40:00,156.78,157.06,156.78,156.92,26705.0,131.6019,131.8369,131.6019,131.7194,26705.0
2020-08-18 15:50:00,156.88,156.92,156.28,156.51,56645.0,131.6858,131.7194,131.1822,131.3752,56645.0
2020-08-19 09:30:00,157.2,157.33,155.34,155.37,71467.0,131.9544,132.0635,130.3931,130.4183,71467.0
2020-08-19 09:40:00,155.34,155.36,154.4,154.7,13792.0,130.3931,130.4099,129.6041,129.8559,13792.0
2020-08-19 09:50:00,154.78,154.85,153.84,153.96,9037.0,129.9231,129.9818,129.134,129.2348,9037.0
2020-08-19 10:00:00,154.09,154.71,153.7,154.64,7603.0,129.3439,129.8643,129.0165,129.8055,7603.0
2020-08-19 10:10:00,154.75,154.82,153.71,153.96,11157.0,129.8979,129.9566,129.0249,129.2348,11157.0
2020-08-19 10:20:00,154.0,154.0,153.42,153.57,8947.0,129.2683,129.2683,128.7815,128.9074,8947.0
2020-08-19 10:30:00,153.42,153.42,153.18,153.22,9772.0,128.7815,128.7815,128.58,128.6136,9772.0
2020-08-19 10:40:00,153.24,153.36,152.93,153.11,11069.0,128.6304,128.7311,128.3702,128.5213,11069.0
2020-08-19 10:50:00,153.13,153.42,152.36,152.52,10773.0,128.538,128.7815,127.8917,128.026,10773.0
2020-08-19 11:00:00,152.56,153.24,152.35,153.17,5677.0,128.0596,128.6304,127.8833,128.5716,5677.0
2020-08-19 11:10:00,152.97,153.19,152.93,153.18,5078.0,128.4037,128.5884,128.3702,128.58,5078.0
2020-08-19 11:20:00,153.26,153.28,152.9,153.0,7061.0,128.6472,128.664,128.345,128.4289,7061.0
2020-08-19 11:30:00,153.03,153.17,153.0,153.08,3899.0,128.4541,128.5716,128.4289,128.4961,3899.0
2020-08-19 11:40:00,153.04,153.1,152.9,153.02,8802.0,128.4625,128.5129,128.345,128.4457,8802.0
2020-08-19 11:50:00,153.02,153.16,153.01,153.14,6255.0,128.4457,128.5632,128.4373,128.5464,6255.0
2020-08-19 12:00:00,153.21,153.21,152.25,152.28,12013.0,128.6052,128.6052,127.7994,127.8246,12013.0
2020-08-19 12:10:00,152.37,152.7,152.14,152.7,7783.0,127.9001,128.1771,127.707,128.1771,7783.0
2020-08-19 12:20:00,152.73,152.81,152.41,152.51,13875.0,128.2023,128.2694,127.9337,128.0176,13875.0
2020-08-19 12:30:00,152.52,152.7,152.47,152.61,10697.0,128.026,128.1771,127.984,128.1016,10697.0
2020-08-19 12:40:00,152.61,152.72,152.56,152.64,11936.0,128.1016,128.1939,128.0596,128.1267,11936.0
2020-08-19 12:50:00,152.62,152.69,152.32,152.42,10414.0,128.11,128.1687,127.8581,127.9421,10414.0
2020-08-19 13:00:00,152.43,152.61,152.43,152.51,4763.0,127.9505,128.1016,127.9505,128.0176,4763.0
2020-08-19 13:10:00,152.51,152.6,152.39,152.5,9570.0,128.0176,128.0932,127.9169,128.0092,9570.0
2020-08-19 13:20:00,152.44,152.73,152.33,152.72,7113.0,127.9589,128.2023,127.8665,128.1939,7113.0
2020-08-19 13:30:00,152.72,152.73,152.55,152.63,8685.0,128.1939,128.2023,128.0512,128.1183,8685.0
2020-08-19 13:40:00,152.64,152.65,152.25,152.27,7098.0,128.1267,128.1351,127.7994,127.8162,7098.0
2020-08-19 13:50:00,152.25,152.48,152.18,152.32,11919.0,127.7994,127.9924,127.7406,127.8581,11919.0
2020-08-19 14:00:00,152.3,152.41,151.99,152.16,13334.0,127.8413,127.9337,127.5811,127.7238,13334.0
2020-08-19 14:10:00,152.13,152.31,152.04,152.12,10146.0,127.6986,127.8497,127.6231,127.6902,10146.0
2020-08-19 14:20:00,152.1,152.21,151.88,151.94,24128.0,127.6735,127.7658,127.4888,127.5392,24128.0
2020-08-19 14:30:00,151.96,152.14,151.8,152.13,12090.0,127.5559,127.707,127.4216,127.6986,12090.0
2020-08-19 14:40:00,152.16,152.28,151.88,152.02,13941.0,127.7238,127.8246,127.4888,127.6063,13941.0
2020-08-19 14:50:00,151.91,152.19,151.9,152.05,17043.0,127.514,127.749,127.5056,127.6315,17043.0
2020-08-19 15:00:00,152.07,152.26,152.02,152.25,19278.0,127.6483,127.8078,127.6063,127.7994,19278.0
2020-08-19 15:10:00,152.28,152.29,152.12,152.17,21562.0,127.8246,127.8329,127.6902,127.7322,21562.0
2020-08-19 15:20:00,152.15,152.2,151.67,151.82,21708.0,127.7154,127.7574,127.3125,127.4384,21708.0
2020-08-19 15:30:00,151.83,152.05,151.76,151.94,28234.0,127.4468,127.6315,127.3881,127.5392,28234.0
2020-08-19 15:40:00,151.91,152.07,151.41,151.46,51141.0,127.514,127.6483,127.0943,127.1362,51141.0
2020-08-19 15:50:00,151.43,152.2,151.41,151.98,154416.0,127.1111,127.7574,127.0943,127.5727,154416.0
2020-08-20 09:30:00,151.48,153.66,151.12,153.13,29904.0,127.153,128.9829,126.8508,128.538,29904.0
2020-08-20 09:40:00,153.31,153.8,152.89,153.1,12679.0,128.6891,129.1004,128.3366,128.5129,12679.0
2020-08-20 09:50:00,153.12,154.03,152.9,153.9,17345.0,128.5297,129.2935,128.345,129.1844,17345.0
2020-08-20 10:00:00,153.92,154.1,153.21,153.83,9205.0,129.2012,129.3523,128.6052,129.1256,9205.0
2020-08-20 10:10:00,153.91,154.28,153.67,154.28,7786.0,129.1928,129.5034,128.9913,129.5034,7786.0
2020-08-20 10:20:00,154.43,154.43,153.74,153.96,11715.0,129.6293,129.6293,129.0501,129.2348,11715.0
2020-08-20 10:30:00,154.12,154.25,153.97,154.12,5747.0,129.3691,129.4782,129.2431,129.3691,5747.0
2020-08-20 10:40:00,154.17,154.53,154.17,154.5,7730.0,129.411,129.7132,129.411,129.688,7730.0
2020-08-20 10:50:00,154.44,154.89,154.44,154.87,11135.0,129.6377,130.0154,129.6377,129.9986,11135.0
2020-08-20 11:00:00,154.85,155.21,154.81,155.02,10060.0,129.9818,130.284,129.9482,130.1245,10060.0
2020-08-20 11:10:00,154.98,155.2,154.72,155.17,12748.0,130.0909,130.2756,129.8727,130.2504,12748.0
2020-08-20 11:20:00,155.15,155.81,155.15,155.59,13483.0,130.2336,130.7877,130.2336,130.603,13483.0
2020-08-20 11:30:00,155.59,155.88,155.47,155.83,14125.0,130.603,130.8464,130.5023,130.8044,14125.0
2020-08-20 11:40:00,155.8,155.88,155.62,155.62,12140.0,130.7793,130.8464,130.6282,130.6282,12140.0
2020-08-20 11:50:00,155.65,155.81,155.61,155.67,8431.0,130.6533,130.7877,130.6198,130.6701,8431.0
2020-08-20 12:00:00,155.69,155.91,155.56,155.74,31312.0,130.6869,130.8716,130.5778,130.7289,31312.0
2020-08-20 12:10:00,155.78,156.04,155.62,155.69,22683.0,130.7625,130.9807,130.6282,130.6869,22683.0
2020-08-20 12:20:00,155.7,156.02,155.7,155.76,16196.0,130.6953,130.9639,130.6953,130.7457,16196.0
2020-08-20 12:30:00,155.78,155.91,155.54,155.56,11933.0,130.7625,130.8716,130.561,130.5778,11933.0
2020-08-20 12:40:00,155.53,155.61,155.25,155.27,13592.0,130.5526,130.6198,130.3176,130.3344,13592.0
2020-08-20 12:50:00,155.23,155.28,154.82,154.93,9911.0,130.3008,130.3428,129.9566,130.049,9911.0
2020-08-20 13:00:00,154.91,155.02,154.73,155.01,8282.0,130.0322,130.1245,129.8811,130.1161,8282.0
2020-08-20 13:10:00,155.04,155.25,155.04,155.15,5816.0,130.1413,130.3176,130.1413,130.2336,5816.0
2020-08-20 13:20:00,155.13,155.38,155.12,155.19,8201.0,130.2169,130.4267,130.2085,130.2672,8201.0
2020-08-20 13:30:00,155.24,155.3,154.99,155.09,7305.0,130.3092,130.3596,130.0993,130.1833,7305.0
2020-08-20 13:40:00,155.12,155.29,154.9,155.02,16560.0,130.2085,130.3512,130.0238,130.1245,16560.0
2020-08-20 13:50:00,155.06,155.31,155.05,155.22,6439.0,130.1581,130.368,130.1497,130.2924,6439.0
2020-08-20 14:00:00,155.25,155.26,155.04,155.19,7720.0,130.3176,130.326,130.1413,130.2672,7720.0
2020-08-20 14:10:00,155.21,155.27,155.02,155.24,9963.0,130.284,130.3344,130.1245,130.3092,9963.0
2020-08-20 14:20:00,155.17,155.39,155.15,155.31,7442.0,130.2504,130.4351,130.2336,130.368,7442.0
2020-08-20 14:30:00,155.35,155.44,155.28,155.36,6112.0,130.4015,130.4771,130.3428,130.4099,6112.0
2020-08-20 14:40:00,155.39,155.43,155.25,155.29,7957.0,130.4351,130.4687,130.3176,130.3512,7957.0
2020-08-20 14:50:00,155.3,155.53,155.25,155.53,7857.0,130.3596,130.5526,130.3176,130.5526,7857.0
2020-08-20 15:00:00,155.51,155.54,155.39,155.48,9188.0,130.5358,130.561,130.4351,130.5106,9188.0
2020-08-20 15:10:00,155.52,155.53,155.04,155.04,7403.0,130.5442,130.5526,130.1413,130.1413,7403.0
2020-08-20 15:20:00,155.05,155.24,155.0,155.22,16786.0,130.1497,130.3092,130.1077,130.2924,16786.0
2020-08-20 15:30:00,155.19,155.19,154.96,154.97,14309.0,130.2672,130.2672,130.0742,130.0826,14309.0
2020-08-20 15:40:00,154.93,155.35,154.93,155.28,27485.0,130.049,130.4015,130.049,130.3428,27485.0
2020-08-20 15:50:00,155.29,155.49,155.13,155.2,54629.0,130.3512,130.519,130.2169,130.2756,54629.0
2020-08-21 09:30:00,155.76,155.76,154.0,154.0,72415.0,130.7457,130.7457,129.2683,129.2683,72415.0
2020-08-21 09:40:00,154.2,154.75,153.88,154.0,9000.0,129.4362,129.8979,129.1676,129.2683,9000.0
2020-08-21 09:50:00,153.84,154.31,153.68,154.01,11214.0,129.134,129.5285,128.9997,129.2767,11214.0
2020-08-21 10:00:00,154.05,154.11,153.63,153.74,6701.0,129.3103,129.3607,128.9578,129.0501,6701.0
2020-08-21 10:10:00,153.69,153.69,153.02,153.17,7469.0,129.0081,129.0081,128.4457,128.5716,7469.0
2020-08-21 10:20:00,153.18,153.85,153.04,153.73,5774.0,128.58,129.1424,128.4625,129.0417,5774.0
2020-08-21 10:30:00,153.79,153.85,153.37,153.46,9046.0,129.0921,129.1424,128.7395,128.8151,9046.0
2020-08-21 10:40:00,153.41,153.68,153.41,153.47,6657.0,128.7731,128.9997,128.7731,128.8234,6657.0
2020-08-21 10:50:00,153.39,153.52,153.23,153.28,7451.0,128.7563,128.8654,128.622,128.664,7451.0
2020-08-21 11:00:00,153.32,153.32,152.78,152.78,11771.0,128.6975,128.6975,128.2443,128.2443,11771.0
2020-08-21 11:10:00,152.79,153.22,152.79,153.1,3179.0,128.2527,128.6136,128.2527,128.5129,3179.0
2020-08-21 11:20:00,153.1,153.28,153.09,153.2,8321.0,128.5129,128.664,128.5045,128.5968,8321.0
2020-08-21 11:30:00,153.22,153.35,152.93,153.11,11174.0,128.6136,128.7227,128.3702,128.5213,11174.0
2020-08-21 11:40:00,153.06,153.43,153.05,153.26,3870.0,128.4793,128.7899,128.4709,128.6472,3870.0
2020-08-21 11:50:00,153.39,153.49,153.31,153.31,3218.0,128.7563,128.8402,128.6891,128.6891,3218.0
2020-08-21 12:00:00,153.33,153.55,153.33,153.4,4231.0,128.7059,128.8906,128.7059,128.7647,4231.0
2020-08-21 12:10:00,153.5,153.57,153.33,153.51,7524.0,128.8486,128.9074,128.7059,128.857,7524.0
2020-08-21 12:20:00,153.45,153.5,153.39,153.48,3855.0,128.8067,128.8486,128.7563,128.8318,3855.0
2020-08-21 12:30:00,153.48,153.58,153.4,153.53,3201.0,128.8318,128.9158,128.7647,128.8738,3201.0
2020-08-21 12:40:00,153.47,153.57,153.47,153.53,4494.0,128.8234,128.9074,128.8234,128.8738,4494.0
2020-08-21 12:50:00,153.46,153.53,153.36,153.42,3743.0,128.8151,128.8738,128.7311,128.7815,3743.0
2020-08-21 13:00:00,153.43,153.65,153.43,153.55,3708.0,128.7899,128.9745,128.7899,128.8906,3708.0
2020-08-21 13:10:00,153.49,153.56,153.41,153.56,3587.0,128.8402,128.899,128.7731,128.899,3587.0
2020-08-21 13:20:00,153.58,153.82,153.57,153.75,4034.0,128.9158,129.1172,128.9074,129.0585,4034.0
2020-08-21 13:30:00,153.74,153.84,153.72,153.78,4468.0,129.0501,129.134,129.0333,129.0837,4468.0
2020-08-21 13:40:00,153.78,153.81,153.58,153.77,5584.0,129.0837,129.1088,128.9158,129.0753,5584.0
2020-08-21 13:50:00,153.77,153.79,153.6,153.68,5829.0,129.0753,129.0921,128.9326,128.9997,5829.0
2020-08-21 14:00:00,153.66,153.73,153.57,153.72,5479.0,128.9829,129.0417,128.9074,129.0333,5479.0
2020-08-21 14:10:00,153.73,153.84,153.64,153.68,4793.0,129.0417,129.134,128.9661,128.9997,4793.0
2020-08-21 14:20:00,153.69,153.72,153.59,153.67,4769.0,129.0081,129.0333,128.9242,128.9913,4769.0
2020-08-21 14:30:00,153.7,153.95,153.67,153.89,6664.0,129.0165,129.2264,128.9913,129.176,6664.0
2020-08-21 14:40:00,153.86,153.93,153.74,153.81,8007.0,129.1508,129.2096,129.0501,129.1088,8007.0
2020-08-21 14:50:00,153.83,153.83,153.65,153.71,3695.0,129.1256,129.1256,128.9745,129.0249,3695.0
2020-08-21 15:00:00,153.72,153.95,153.69,153.89,6597.0,129.0333,129.2264,129.0081,129.176,6597.0
2020-08-21 15:10:00,153.87,153.89,153.73,153.79,6845.0,129.1592,129.176,129.0417,129.0921,6845.0
2020-08-21 15:20:00,153.82,154.02,153.79,153.94,7330.0,129.1172,129.2851,129.0921,129.218,7330.0
2020-08-21 15:30:00,153.9,154.11,153.85,153.98,12869.0,129.1844,129.3607,129.1424,129.2515,12869.0
2020-08-21 15:40:00,153.99,154.21,153.99,154.18,16983.0,129.2599,129.4446,129.2599,129.4194,16983.0
2020-08-21 15:50:00,154.21,154.57,154.19,154.56,69435.0,129.4446,129.7468,129.4278,129.7384,69435.0
2020-08-24 09:30:00,154.25,154.74,152.91,153.73,23070.0,129.4782,129.8895,128.3534,129.0417,23070.0
2020-08-24 09:40:00,153.48,153.48,152.71,152.71,10833.0,128.8318,128.8318,128.1855,128.1855,10833.0
2020-08-24 09:50:00,152.78,152.92,152.58,152.91,5070.0,128.2443,128.3618,128.0764,128.3534,5070.0
2020-08-24 10:00:00,153.02,153.02,151.84,151.9,16870.0,128.4457,128.4457,127.4552,127.5056,16870.0
2020-08-24 10:10:00,151.94,151.94,150.91,151.19,12768.0,127.5392,127.5392,126.6746,126.9096,12768.0
2020-08-24 10:20:00,151.23,151.52,151.01,151.27,13052.0,126.9432,127.1866,126.7585,126.9768,13052.0
2020-08-24 10:30:00,151.17,151.32,150.72,150.75,11896.0,126.8928,127.0187,126.5151,126.5403,11896.0
2020-08-24 10:40:00,150.75,150.75,150.55,150.66,5342.0,126.5403,126.5403,126.3724,126.4647,5342.0
2020-08-24 10:50:00,150.7,150.88,150.48,150.72,11158.0,126.4983,126.6494,126.3136,126.5151,11158.0
2020-08-24 11:00:00,150.75,151.08,150.61,150.91,6651.0,126.5403,126.8173,126.4227,126.6746,6651.0
2020-08-24 11:10:00,150.89,150.89,150.39,150.46,12191.0,126.6578,126.6578,126.2381,126.2968,12191.0
2020-08-24 11:20:00,150.46,150.48,150.3,150.33,10320.0,126.2968,126.3136,126.1625,126.1877,10320.0
2020-08-24 11:30:00,150.35,150.52,150.35,150.44,8587.0,126.2045,126.3472,126.2045,126.28,8587.0
2020-08-24 11:40:00,150.46,150.85,150.46,150.73,19276.0,126.2968,126.6242,126.2968,126.5235,19276.0
2020-08-24 11:50:00,150.69,150.86,150.57,150.71,11597.0,126.4899,126.6326,126.3892,126.5067,11597.0
2020-08-24 12:00:00,150.82,151.41,150.82,151.2,22044.0,126.599,127.0943,126.599,126.918,22044.0
2020-08-24 12:10:00,151.22,151.4,150.96,151.05,9023.0,126.9348,127.0859,126.7165,126.7921,9023.0
2020-08-24 12:20:00,151.09,151.24,151.03,151.24,4014.0,126.8257,126.9516,126.7753,126.9516,4014.0
2020-08-24 12:30:00,151.24,151.69,151.18,151.3,12717.0,126.9516,127.3293,126.9012,127.0019,12717.0
2020-08-24 12:40:00,151.32,151.58,151.08,151.45,9022.0,127.0187,127.237,126.8173,127.1278,9022.0
2020-08-24 12:50:00,151.48,151.88,151.39,151.66,7605.0,127.153,127.4888,127.0775,127.3041,7605.0
2020-08-24 13:00:00,151.65,151.96,151.64,151.87,8936.0,127.2957,127.5559,127.2873,127.4804,8936.0
2020-08-24 13:10:00,151.87,151.95,151.77,151.95,4411.0,127.4804,127.5476,127.3965,127.5476,4411.0
2020-08-24 13:20:00,152.04,152.11,151.88,151.94,4817.0,127.6231,127.6819,127.4888,127.5392,4817.0
2020-08-24 13:30:00,151.9,152.08,151.85,152.08,6402.0,127.5056,127.6567,127.4636,127.6567,6402.0
2020-08-24 13:40:00,152.08,152.35,152.08,152.35,6337.0,127.6567,127.8833,127.6567,127.8833,6337.0
2020-08-24 13:50:00,152.31,152.53,152.28,152.33,9814.0,127.8497,128.0344,127.8246,127.8665,9814.0
2020-08-24 14:00:00,152.35,152.5,152.18,152.48,7440.0,127.8833,128.0092,127.7406,127.9924,7440.0
2020-08-24 14:10:00,152.47,152.49,152.34,152.35,7875.0,127.984,128.0008,127.8749,127.8833,7875.0
2020-08-24 14:20:00,152.33,152.43,152.18,152.2,6555.0,127.8665,127.9505,127.7406,127.7574,6555.0
2020-08-24 14:30:00,152.23,152.53,152.23,152.53,9054.0,127.7826,128.0344,127.7826,128.0344,9054.0
2020-08-24 14:40:00,152.5,152.51,152.33,152.47,11678.0,128.0092,128.0176,127.8665,127.984,11678.0
2020-08-24 14:50:00,152.43,152.63,152.32,152.56,15534.0,127.9505,128.1183,127.8581,128.0596,15534.0
2020-08-24 15:00:00,152.55,152.57,152.48,152.55,14374.0,128.0512,128.068,127.9924,128.0512,14374.0
2020-08-24 15:10:00,152.48,152.49,152.11,152.16,14414.0,127.9924,128.0008,127.6819,127.7238,14414.0
2020-08-24 15:20:00,152.15,152.26,152.09,152.24,10965.0,127.7154,127.8078,127.6651,127.791,10965.0
2020-08-24 15:30:00,152.24,152.62,152.23,152.58,13294.0,127.791,128.11,127.7826,128.0764,13294.0
2020-08-24 15:40:00,152.58,152.78,152.55,152.68,16465.0,128.0764,128.2443,128.0512,128.1603,16465.0
2020-08-24 15:50:00,152.75,152.91,152.44,152.87,59456.0,128.2191,128.3534,127.9589,128.3198,59456.0
2020-08-25 09:30:00,153.93,154.5,153.25,154.18,42572.0,129.2096,129.688,128.6388,129.4194,42572.0
2020-08-25 09:40:00,154.24,154.69,153.24,153.31,27019.0,129.4698,129.8475,128.6304,128.6891,27019.0
2020-08-25 09:50:00,153.02,153.4,152.79,152.79,7277.0,128.4457,128.7647,128.2527,128.2527,7277.0
2020-08-25 10:00:00,152.8,153.55,152.67,153.08,9498.0,128.261,128.8906,128.1519,128.4961,9498.0
2020-08-25 10:10:00,153.16,153.92,153.13,153.42,10531.0,128.5632,129.2012,128.538,128.7815,10531.0
2020-08-25 10:20:00,153.29,153.6,153.04,153.5,10708.0,128.6724,128.9326,128.4625,128.8486,10708.0
2020-08-25 10:30:00,153.53,153.89,153.48,153.72,6723.0,128.8738,129.176,128.8318,129.0333,6723.0
2020-08-25 10:40:00,153.75,154.04,153.53,153.73,19535.0,129.0585,129.3019,128.8738,129.0417,19535.0
2020-08-25 10:50:00,153.75,154.06,153.66,154.06,5286.0,129.0585,129.3187,128.9829,129.3187,5286.0
2020-08-25 11:00:00,154.05,154.45,154.01,154.45,12387.0,129.3103,129.6461,129.2767,129.6461,12387.0
2020-08-25 11:10:00,154.44,154.98,154.31,154.54,11506.0,129.6377,130.0909,129.5285,129.7216,11506.0
2020-08-25 11:20:00,154.64,154.76,154.57,154.73,10329.0,129.8055,129.9063,129.7468,129.8811,10329.0
2020-08-25 11:30:00,154.76,155.12,154.7,155.05,11118.0,129.9063,130.2085,129.8559,130.1497,11118.0
2020-08-25 11:40:00,155.06,155.15,154.78,154.82,9485.0,130.1581,130.2336,129.9231,129.9566,9485.0
2020-08-25 11:50:00,154.8,155.07,154.69,155.06,5049.0,129.9399,130.1665,129.8475,130.1581,5049.0
2020-08-25 12:00:00,155.08,155.35,155.06,155.11,6125.0,130.1749,130.4015,130.1581,130.2001,6125.0
2020-08-25 12:10:00,155.2,155.26,155.04,155.25,6147.0,130.2756,130.326,130.1413,130.3176,6147.0
2020-08-25 12:20:00,155.21,155.75,155.21,155.55,13146.0,130.284,130.7373,130.284,130.5694,13146.0
2020-08-25 12:30:00,155.57,155.81,155.3,155.49,16171.0,130.5862,130.7877,130.3596,130.519,16171.0
2020-08-25 12:40:00,155.46,155.66,155.17,155.21,9238.0,130.4939,130.6617,130.2504,130.284,9238.0
2020-08-25 12:50:00,155.21,155.31,154.88,155.02,17797.0,130.284,130.368,130.007,130.1245,17797.0
2020-08-25 13:00:00,155.02,155.1,154.55,154.55,20892.0,130.1245,130.1917,129.73,129.73,20892.0
2020-08-25 13:10:00,154.54,154.64,154.37,154.42,16876.0,129.7216,129.8055,129.5789,129.6209,16876.0
2020-08-25 13:20:00,154.38,154.4,153.89,154.0,17623.0,129.5873,129.6041,129.176,129.2683,17623.0
2020-08-25 13:30:00,154.01,154.07,153.62,153.64,15429.0,129.2767,129.3271,128.9494,128.9661,15429.0
2020-08-25 13:40:00,153.59,153.87,153.59,153.69,6365.0,128.9242,129.1592,128.9242,129.0081,6365.0
2020-08-25 13:50:00,153.74,153.92,153.71,153.88,7700.0,129.0501,129.2012,129.0249,129.1676,7700.0
2020-08-25 14:00:00,153.86,154.0,153.8,153.83,5131.0,129.1508,129.2683,129.1004,129.1256,5131.0
2020-08-25 14:10:00,153.81,153.91,153.57,153.69,31111.0,129.1088,129.1928,128.9074,129.0081,31111.0
2020-08-25 14:20:00,153.71,154.06,153.67,153.89,30044.0,129.0249,129.3187,128.9913,129.176,30044.0
2020-08-25 14:30:00,153.89,154.0,153.75,153.78,20351.0,129.176,129.2683,129.0585,129.0837,20351.0
2020-08-25 14:40:00,153.81,153.97,153.79,153.91,8582.0,129.1088,129.2431,129.0921,129.1928,8582.0
2020-08-25 14:50:00,153.97,154.03,153.85,153.98,11967.0,129.2431,129.2935,129.1424,129.2515,11967.0
2020-08-25 15:00:00,153.97,153.97,153.65,153.76,11084.0,129.2431,129.2431,128.9745,129.0669,11084.0
2020-08-25 15:10:00,153.95,154.08,153.72,153.72,21311.0,129.2264,129.3355,129.0333,129.0333,21311.0
2020-08-25 15:20:00,153.71,154.09,153.69,153.98,31908.0,129.0249,129.3439,129.0081,129.2515,31908.0
2020-08-25 15:30:00,153.96,154.32,153.94,154.31,20871.0,129.2348,129.5369,129.218,129.5285,20871.0
2020-08-25 15:40:00,154.28,154.56,154.27,154.38,25273.0,129.5034,129.7384,129.495,129.5873,25273.0
2020-08-25 15:50:00,154.42,154.78,154.16,154.72,96263.0,129.6209,129.9231,129.4026,129.8727,96263.0
2020-08-26 09:30:00,153.76,154.09,152.54,152.55,31078.0,129.0669,129.3439,128.0428,128.0512,31078.0
2020-08-26 09:40:00,152.6,153.31,152.51,153.31,8332.0,128.0932,128.6891,128.0176,128.6891,8332.0
2020-08-26 09:50:00,153.24,153.37,153.12,153.31,8717.0,128.6304,128.7395,128.5297,128.6891,8717.0
2020-08-26 10:00:00,153.3,153.42,152.7,152.7,4726.0,128.6807,128.7815,128.1771,128.1771,4726.0
2020-08-26 10:10:00,152.62,153.15,152.34,153.09,6076.0,128.11,128.5548,127.8749,128.5045,6076.0
2020-08-26 10:20:00,153.19,153.96,153.19,153.65,14621.0,128.5884,129.2348,128.5884,128.9745,14621.0
2020-08-26 10:30:00,153.68,153.96,153.63,153.96,5572.0,128.9997,129.2348,128.9578,129.2348,5572.0
2020-08-26 10:40:00,153.87,153.87,153.71,153.76,4418.0,129.1592,129.1592,129.0249,129.0669,4418.0
2020-08-26 10:50:00,153.64,153.8,153.27,153.39,11900.0,128.9661,129.1004,128.6556,128.7563,11900.0
2020-08-26 11:00:00,153.34,153.71,152.95,153.71,9555.0,128.7143,129.0249,128.387,129.0249,9555.0
2020-08-26 11:10:00,153.64,153.88,153.47,153.51,6089.0,128.9661,129.1676,128.8234,128.857,6089.0
2020-08-26 11:20:00,153.4,153.51,153.31,153.34,5844.0,128.7647,128.857,128.6891,128.7143,5844.0
2020-08-26 11:30:00,153.41,153.68,153.38,153.49,5213.0,128.7731,128.9997,128.7479,128.8402,5213.0
2020-08-26 11:40:00,153.51,153.59,153.32,153.41,6353.0,128.857,128.9242,128.6975,128.7731,6353.0
2020-08-26 11:50:00,153.46,153.46,153.15,153.2,5956.0,128.8151,128.8151,128.5548,128.5968,5956.0
2020-08-26 12:00:00,153.2,153.4,153.11,153.29,7535.0,128.5968,128.7647,128.5213,128.6724,7535.0
2020-08-26 12:10:00,153.16,153.16,152.65,152.73,10386.0,128.5632,128.5632,128.1351,128.2023,10386.0
2020-08-26 12:20:00,152.7,152.93,152.55,152.81,9174.0,128.1771,128.3702,128.0512,128.2694,9174.0
2020-08-26 12:30:00,152.81,152.93,152.75,152.76,8007.0,128.2694,128.3702,128.2191,128.2275,8007.0
2020-08-26 12:40:00,152.76,152.76,152.44,152.62,14585.0,128.2275,128.2275,127.9589,128.11,14585.0
2020-08-26 12:50:00,152.62,152.94,152.49,152.54,15172.0,128.11,128.3786,128.0008,128.0428,15172.0
2020-08-26 13:00:00,152.56,152.86,152.55,152.74,5694.0,128.0596,128.3114,128.0512,128.2107,5694.0
2020-08-26 13:10:00,152.73,152.87,152.55,152.75,10386.0,128.2023,128.3198,128.0512,128.2191,10386.0
2020-08-26 13:20:00,152.73,152.73,152.52,152.56,9423.0,128.2023,128.2023,128.026,128.0596,9423.0
2020-08-26 13:30:00,152.56,152.88,152.56,152.78,6805.0,128.0596,128.3282,128.0596,128.2443,6805.0
2020-08-26 13:40:00,152.79,152.88,152.72,152.86,5657.0,128.2527,128.3282,128.1939,128.3114,5657.0
2020-08-26 13:50:00,152.88,152.88,152.57,152.59,6099.0,128.3282,128.3282,128.068,128.0848,6099.0
2020-08-26 14:00:00,152.61,152.93,152.61,152.87,6249.0,128.1016,128.3702,128.1016,128.3198,6249.0
2020-08-26 14:10:00,152.89,152.91,152.67,152.89,6648.0,128.3366,128.3534,128.1519,128.3366,6648.0
2020-08-26 14:20:00,152.96,153.2,152.92,153.09,6415.0,128.3953,128.5968,128.3618,128.5045,6415.0
2020-08-26 14:30:00,153.1,153.11,152.61,152.75,20766.0,128.5129,128.5213,128.1016,128.2191,20766.0
2020-08-26 14:40:00,152.77,152.93,152.61,152.93,6924.0,128.2359,128.3702,128.1016,128.3702,6924.0
2020-08-26 14:50:00,152.97,153.08,152.69,152.73,9324.0,128.4037,128.4961,128.1687,128.2023,9324.0
2020-08-26 15:00:00,152.75,152.98,152.65,152.94,8663.0,128.2191,128.4121,128.1351,128.3786,8663.0
2020-08-26 15:10:00,152.97,153.12,152.97,153.1,8544.0,128.4037,128.5297,128.4037,128.5129,8544.0
2020-08-26 15:20:00,153.14,153.4,153.12,153.35,8631.0,128.5464,128.7647,128.5297,128.7227,8631.0
2020-08-26 15:30:00,153.34,153.54,153.31,153.33,13929.0,128.7143,128.8822,128.6891,128.7059,13929.0
2020-08-26 15:40:00,153.34,153.73,153.32,153.39,15490.0,128.7143,129.0417,128.6975,128.7563,15490.0
2020-08-26 15:50:00,153.51,153.99,153.48,153.95,61185.0,128.857,129.2599,128.8318,129.2264,61185.0
2020-08-27 09:30:00,154.67,155.32,154.25,154.4,19211.0,129.8307,130.3763,129.4782,129.6041,19211.0
2020-08-27 09:40:00,154.44,155.0,154.31,154.78,6377.0,129.6377,130.1077,129.5285,129.9231,6377.0
2020-08-27 09:50:00,154.71,155.32,154.7,154.73,6575.0,129.8643,130.3763,129.8559,129.8811,6575.0
2020-08-27 10:00:00,154.92,155.05,154.23,154.3,8905.0,130.0406,130.1497,129.4614,129.5202,8905.0
2020-08-27 10:10:00,154.29,154.59,154.16,154.59,4877.0,129.5118,129.7636,129.4026,129.7636,4877.0
2020-08-27 10:20:00,154.56,155.04,154.52,155.04,8655.0,129.7384,130.1413,129.7048,130.1413,8655.0
2020-08-27 10:30:00,155.11,155.36,155.07,155.28,4638.0,130.2001,130.4099,130.1665,130.3428,4638.0
2020-08-27 10:40:00,155.27,155.33,155.04,155.18,5046.0,130.3344,130.3847,130.1413,130.2588,5046.0
2020-08-27 10:50:00,155.16,155.41,155.12,155.38,5074.0,130.242,130.4519,130.2085,130.4267,5074.0
2020-08-27 11:00:00,155.3,155.58,155.1,155.34,7995.0,130.3596,130.5946,130.1917,130.3931,7995.0
2020-08-27 11:10:00,155.29,155.29,154.76,154.92,6381.0,130.3512,130.3512,129.9063,130.0406,6381.0
2020-08-27 11:20:00,154.85,154.85,154.63,154.76,7750.0,129.9818,129.9818,129.7972,129.9063,7750.0
2020-08-27 11:30:00,154.68,154.81,154.44,154.62,15137.0,129.8391,129.9482,129.6377,129.7888,15137.0
2020-08-27 11:40:00,154.67,154.86,154.63,154.74,3540.0,129.8307,129.9902,129.7972,129.8895,3540.0
2020-08-27 11:50:00,154.77,154.89,154.7,154.8,5063.0,129.9147,130.0154,129.8559,129.9399,5063.0
2020-08-27 12:00:00,154.77,154.77,154.42,154.45,8469.0,129.9147,129.9147,129.6209,129.6461,8469.0
2020-08-27 12:10:00,154.45,154.59,154.3,154.3,6407.0,129.6461,129.7636,129.5202,129.5202,6407.0
2020-08-27 12:20:00,154.28,154.63,154.26,154.41,7594.0,129.5034,129.7972,129.4866,129.6125,7594.0
2020-08-27 12:30:00,154.43,154.58,154.2,154.21,8393.0,129.6293,129.7552,129.4362,129.4446,8393.0
2020-08-27 12:40:00,154.19,154.2,153.88,153.92,7423.0,129.4278,129.4362,129.1676,129.2012,7423.0
2020-08-27 12:50:00,153.92,154.09,153.78,153.97,6405.0,129.2012,129.3439,129.0837,129.2431,6405.0
2020-08-27 13:00:00,153.99,154.27,153.98,154.27,2627.0,129.2599,129.495,129.2515,129.495,2627.0
2020-08-27 13:10:00,154.34,154.34,154.02,154.07,3531.0,129.5537,129.5537,129.2851,129.3271,3531.0
2020-08-27 13:20:00,154.08,154.11,153.94,153.99,3253.0,129.3355,129.3607,129.218,129.2599,3253.0
2020-08-27 13:30:00,154.01,154.13,153.91,153.95,3592.0,129.2767,129.3775,129.1928,129.2264,3592.0
2020-08-27 13:40:00,153.97,154.08,153.88,153.9,8438.0,129.2431,129.3355,129.1676,129.1844,8438.0
2020-08-27 13:50:00,153.84,154.07,153.7,153.95,23695.0,129.134,129.3271,129.0165,129.2264,23695.0
2020-08-27 14:00:00,153.95,154.13,153.85,154.07,19814.0,129.2264,129.3775,129.1424,129.3271,19814.0
2020-08-27 14:10:00,154.06,154.18,153.94,154.07,7169.0,129.3187,129.4194,129.218,129.3271,7169.0
2020-08-27 14:20:00,154.05,154.07,153.94,154.06,6326.0,129.3103,129.3271,129.218,129.3187,6326.0
2020-08-27 14:30:00,154.01,154.09,153.81,154.09,10528.0,129.2767,129.3439,129.1088,129.3439,10528.0
2020-08-27 14:40:00,154.1,154.17,153.84,153.89,12264.0,129.3523,129.411,129.134,129.176,12264.0
2020-08-27 14:50:00,153.9,153.93,153.6,153.79,5220.0,129.1844,129.2096,128.9326,129.0921,5220.0
2020-08-27 15:00:00,153.76,153.88,153.74,153.85,7842.0,129.0669,129.1676,129.0501,129.1424,7842.0
2020-08-27 15:10:00,153.87,154.1,153.84,153.95,9720.0,129.1592,129.3523,129.134,129.2264,9720.0
2020-08-27 15:20:00,153.97,154.02,153.85,153.86,22782.0,129.2431,129.2851,129.1424,129.1508,22782.0
2020-08-27 15:30:00,153.87,153.96,153.67,153.82,29430.0,129.1592,129.2348,128.9913,129.1172,29430.0
2020-08-27 15:40:00,153.83,153.99,153.76,153.87,55720.0,129.1256,129.2599,129.0669,129.1592,55720.0
2020-08-27 15:50:00,153.85,153.98,153.45,153.7,109654.0,129.1424,129.2515,128.8067,129.0165,109654.0
2020-08-28 09:30:00,153.95,154.24,152.83,153.06,20463.0,129.2264,129.4698,128.2862,128.4793,20463.0
2020-08-28 09:40:00,153.02,153.2,152.44,152.65,10443.0,128.4457,128.5968,127.9589,128.1351,10443.0
2020-08-28 09:50:00,152.67,153.4,152.39,152.94,20592.0,128.1519,128.7647,127.9169,128.3786,20592.0
2020-08-28 10:00:00,152.98,153.09,152.61,152.71,13734.0,128.4121,128.5045,128.1016,128.1855,13734.0
2020-08-28 10:10:00,152.72,152.72,152.11,152.43,25140.0,128.1939,128.1939,127.6819,127.9505,25140.0
2020-08-28 10:20:00,152.43,152.74,152.31,152.59,9480.0,127.9505,128.2107,127.8497,128.0848,9480.0
2020-08-28 10:30:00,152.62,152.69,152.49,152.65,8502.0,128.11,128.1687,128.0008,128.1351,8502.0
2020-08-28 10:40:00,152.68,152.82,152.53,152.81,12257.0,128.1603,128.2778,128.0344,128.2694,12257.0
2020-08-28 10:50:00,152.81,152.82,152.54,152.67,6980.0,128.2694,128.2778,128.0428,128.1519,6980.0
2020-08-28 11:00:00,152.69,152.77,152.42,152.58,9812.0,128.1687,128.2359,127.9421,128.0764,9812.0
2020-08-28 11:10:00,152.57,152.63,152.31,152.44,18309.0,128.068,128.1183,127.8497,127.9589,18309.0
2020-08-28 11:20:00,152.37,152.42,152.13,152.15,31294.0,127.9001,127.9421,127.6986,127.7154,31294.0
2020-08-28 11:30:00,152.12,152.14,151.67,151.9,21832.0,127.6902,127.707,127.3125,127.5056,21832.0
2020-08-28 11:40:00,151.92,152.15,151.72,151.97,18588.0,127.5224,127.7154,127.3545,127.5643,18588.0
2020-08-28 11:50:00,151.98,151.98,151.66,151.7,15331.0,127.5727,127.5727,127.3041,127.3377,15331.0
2020-08-28 12:00:00,151.69,151.9,151.62,151.75,44082.0,127.3293,127.5056,127.2705,127.3797,44082.0
2020-08-28 12:10:00,151.76,151.91,151.74,151.88,10682.0,127.3881,127.514,127.3713,127.4888,10682.0
2020-08-28 12:20:00,151.87,152.22,151.87,152.15,11316.0,127.4804,127.7742,127.4804,127.7154,11316.0
2020-08-28 12:30:00,152.18,152.75,152.15,152.68,9683.0,127.7406,128.2191,127.7154,128.1603,9683.0
2020-08-28 12:40:00,152.7,153.12,152.7,153.05,7361.0,128.1771,128.5297,128.1771,128.4709,7361.0
2020-08-28 12:50:00,153.06,153.16,152.92,152.98,8017.0,128.4793,128.5632,128.3618,128.4121,8017.0
2020-08-28 13:00:00,152.95,153.19,152.95,153.02,6302.0,128.387,128.5884,128.387,128.4457,6302.0
2020-08-28 13:10:00,153.08,153.39,153.07,153.28,6251.0,128.4961,128.7563,128.4877,128.664,6251.0
2020-08-28 13:20:00,153.33,153.43,153.31,153.36,5430.0,128.7059,128.7899,128.6891,128.7311,5430.0
2020-08-28 13:30:00,153.34,153.59,153.33,153.59,9509.0,128.7143,128.9242,128.7059,128.9242,9509.0
2020-08-28 13:40:00,153.57,153.64,153.43,153.64,6938.0,128.9074,128.9661,128.7899,128.9661,6938.0
2020-08-28 13:50:00,153.65,153.96,153.55,153.56,10554.0,128.9745,129.2348,128.8906,128.899,10554.0
2020-08-28 14:00:00,153.58,153.76,153.57,153.63,8161.0,128.9158,129.0669,128.9074,128.9578,8161.0
2020-08-28 14:10:00,153.63,153.66,153.37,153.4,6479.0,128.9578,128.9829,128.7395,128.7647,6479.0
2020-08-28 14:20:00,153.44,153.51,153.3,153.43,9955.0,128.7983,128.857,128.6807,128.7899,9955.0
2020-08-28 14:30:00,153.42,153.49,153.24,153.49,16667.0,128.7815,128.8402,128.6304,128.8402,16667.0
2020-08-28 14:40:00,153.47,153.65,153.46,153.64,12558.0,128.8234,128.9745,128.8151,128.9661,12558.0
2020-08-28 14:50:00,153.64,153.64,153.43,153.52,10523.0,128.9661,128.9661,128.7899,128.8654,10523.0
2020-08-28 15:00:00,153.52,153.75,153.45,153.72,16983.0,128.8654,129.0585,128.8067,129.0333,16983.0
2020-08-28 15:10:00,153.71,153.8,153.38,153.39,26602.0,129.0249,129.1004,128.7479,128.7563,26602.0
2020-08-28 15:20:00,153.35,153.6,153.0,153.59,28714.0,128.7227,128.9326,128.4289,128.9242,28714.0
2020-08-28 15:30:00,153.57,153.87,153.54,153.83,13796.0,128.9074,129.1592,128.8822,129.1256,13796.0
2020-08-28 15:40:00,153.85,154.13,153.77,154.07,19069.0,129.1424,129.3775,129.0753,129.3271,19069.0
2020-08-28 15:50:00,154.05,154.35,153.97,154.28,82678.0,129.3103,129.5621,129.2431,129.5034,82678.0
2020-08-31 09:30:00,154.91,155.96,154.47,155.75,34105.0,130.0322,130.9136,129.6629,130.7373,34105.0
2020-08-31 09:40:00,155.8,156.25,155.8,156.08,9771.0,130.7793,131.157,130.7793,131.0143,9771.0
2020-08-31 09:50:00,155.99,156.34,155.99,156.0,9925.0,130.9387,131.2325,130.9387,130.9471,9925.0
2020-08-31 10:00:00,156.14,156.57,155.91,155.91,13868.0,131.0647,131.4256,130.8716,130.8716,13868.0
2020-08-31 10:10:00,155.88,156.19,155.83,156.19,9911.0,130.8464,131.1066,130.8044,131.1066,9911.0
2020-08-31 10:20:00,156.18,156.21,155.73,155.75,9164.0,131.0982,131.1234,130.7205,130.7373,9164.0
2020-08-31 10:30:00,155.79,156.1,155.79,156.1,11553.0,130.7709,131.0311,130.7709,131.0311,11553.0
2020-08-31 10:40:00,156.09,156.31,156.06,156.31,14385.0,131.0227,131.2074,130.9975,131.2074,14385.0
2020-08-31 10:50:00,156.29,156.51,156.26,156.45,14775.0,131.1906,131.3752,131.1654,131.3249,14775.0
2020-08-31 11:00:00,156.51,156.72,156.11,156.3,59789.0,131.3752,131.5515,131.0395,131.199,59789.0
2020-08-31 11:10:00,156.28,156.74,156.18,156.74,10537.0,131.1822,131.5683,131.0982,131.5683,10537.0
2020-08-31 11:20:00,156.74,156.86,156.09,156.45,12024.0,131.5683,131.669,131.0227,131.3249,12024.0
2020-08-31 11:30:00,156.44,156.44,156.12,156.32,4235.0,131.3165,131.3165,131.0479,131.2157,4235.0
2020-08-31 11:40:00,156.28,156.5,156.28,156.47,6530.0,131.1822,131.3668,131.1822,131.3417,6530.0
2020-08-31 11:50:00,156.38,156.57,156.31,156.36,4778.0,131.2661,131.4256,131.2074,131.2493,4778.0
2020-08-31 12:00:00,156.45,156.59,156.45,156.54,3606.0,131.3249,131.4424,131.3249,131.4004,3606.0
2020-08-31 12:10:00,156.56,156.56,156.27,156.36,4722.0,131.4172,131.4172,131.1738,131.2493,4722.0
2020-08-31 12:20:00,156.41,156.42,155.95,156.0,3396.0,131.2913,131.2997,130.9052,130.9471,3396.0
2020-08-31 12:30:00,155.97,155.97,155.58,155.58,3307.0,130.922,130.922,130.5946,130.5946,3307.0
2020-08-31 12:40:00,155.54,155.94,155.54,155.79,4283.0,130.561,130.8968,130.561,130.7709,4283.0
2020-08-31 12:50:00,155.83,156.03,155.83,156.03,10417.0,130.8044,130.9723,130.8044,130.9723,10417.0
2020-08-31 13:00:00,156.05,156.21,156.03,156.19,3841.0,130.9891,131.1234,130.9723,131.1066,3841.0
2020-08-31 13:10:00,156.19,156.68,156.18,156.68,5807.0,131.1066,131.5179,131.0982,131.5179,5807.0
2020-08-31 13:20:00,156.69,157.0,156.69,156.71,7085.0,131.5263,131.7865,131.5263,131.5431,7085.0
2020-08-31 13:30:00,156.7,156.7,156.16,156.23,5898.0,131.5347,131.5347,131.0814,131.1402,5898.0
2020-08-31 13:40:00,156.24,156.31,156.1,156.26,3116.0,131.1486,131.2074,131.0311,131.1654,3116.0
2020-08-31 13:50:00,156.28,156.28,156.08,156.15,8816.0,131.1822,131.1822,131.0143,131.0731,8816.0
2020-08-31 14:00:00,156.2,156.21,156.06,156.2,4706.0,131.115,131.1234,130.9975,131.115,4706.0
2020-08-31 14:10:00,156.25,156.34,155.73,155.73,18090.0,131.157,131.2325,130.7205,130.7205,18090.0
2020-08-31 14:20:00,155.75,155.87,155.32,155.33,15748.0,130.7373,130.838,130.3763,130.3847,15748.0
2020-08-31 14:30:00,155.35,155.49,155.05,155.41,12818.0,130.4015,130.519,130.1497,130.4519,12818.0
2020-08-31 14:40:00,155.44,155.57,155.35,155.35,8816.0,130.4771,130.5862,130.4015,130.4015,8816.0
2020-08-31 14:50:00,155.35,155.51,155.35,155.42,5504.0,130.4015,130.5358,130.4015,130.4603,5504.0
2020-08-31 15:00:00,155.41,155.41,155.15,155.24,8833.0,130.4519,130.4519,130.2336,130.3092,8833.0
2020-08-31 15:10:00,155.18,155.28,155.12,155.16,8256.0,130.2588,130.3428,130.2085,130.242,8256.0
2020-08-31 15:20:00,155.17,155.78,155.14,155.78,11994.0,130.2504,130.7625,130.2253,130.7625,11994.0
2020-08-31 15:30:00,155.77,155.96,155.57,155.91,24573.0,130.7541,130.9136,130.5862,130.8716,24573.0
2020-08-31 15:40:00,155.9,156.22,155.66,156.11,39257.0,130.8632,131.1318,130.6617,131.0395,39257.0
2020-08-31 15:50:00,156.02,156.08,155.54,155.55,97208.0,130.9639,131.0143,130.561,130.5694,97208.0
2020-09-01 09:30:00,155.11,155.24,154.11,154.32,27820.0,130.2001,130.3092,129.3607,129.5369,27820.0
2020-09-01 09:40:00,154.48,154.69,153.24,153.24,6532.0,129.6712,129.8475,128.6304,128.6304,6532.0
2020-09-01 09:50:00,153.31,153.5,152.56,152.62,12532.0,128.6891,128.8486,128.0596,128.11,12532.0
2020-09-01 10:00:00,152.71,152.92,152.43,152.71,15158.0,128.1855,128.3618,127.9505,128.1855,15158.0
2020-09-01 10:10:00,152.63,152.65,152.1,152.42,8963.0,128.1183,128.1351,127.6735,127.9421,8963.0
2020-09-01 10:20:00,152.47,152.89,152.37,152.85,7502.0,127.984,128.3366,127.9001,128.303,7502.0
2020-09-01 10:30:00,152.97,153.47,152.97,153.29,6036.0,128.4037,128.8234,128.4037,128.6724,6036.0
2020-09-01 10:40:00,153.28,153.61,153.2,153.39,8441.0,128.664,128.941,128.5968,128.7563,8441.0
2020-09-01 10:50:00,153.49,153.83,153.49,153.77,4121.0,128.8402,129.1256,128.8402,129.0753,4121.0
2020-09-01 11:00:00,153.68,153.97,153.58,153.59,5545.0,128.9997,129.2431,128.9158,128.9242,5545.0
2020-09-01 11:10:00,153.7,153.99,153.7,153.84,6691.0,129.0165,129.2599,129.0165,129.134,6691.0
2020-09-01 11:20:00,153.83,153.83,153.31,153.54,7456.0,129.1256,129.1256,128.6891,128.8822,7456.0
2020-09-01 11:30:00,153.59,153.66,153.05,153.27,6186.0,128.9242,128.9829,128.4709,128.6556,6186.0
2020-09-01 11:40:00,153.25,153.63,153.25,153.59,5405.0,128.6388,128.9578,128.6388,128.9242,5405.0
2020-09-01 11:50:00,153.63,153.81,153.42,153.53,2879.0,128.9578,129.1088,128.7815,128.8738,2879.0
2020-09-01 12:00:00,153.55,153.9,153.51,153.88,5138.0,128.8906,129.1844,128.857,129.1676,5138.0
2020-09-01 12:10:00,154.0,154.1,153.9,154.02,8130.0,129.2683,129.3523,129.1844,129.2851,8130.0
2020-09-01 12:20:00,153.96,154.07,153.81,154.05,6609.0,129.2348,129.3271,129.1088,129.3103,6609.0
2020-09-01 12:30:00,154.05,154.21,154.03,154.1,4600.0,129.3103,129.4446,129.2935,129.3523,4600.0
2020-09-01 12:40:00,154.06,154.35,153.92,154.19,7696.0,129.3187,129.5621,129.2012,129.4278,7696.0
2020-09-01 12:50:00,154.15,154.37,154.04,154.33,10078.0,129.3942,129.5789,129.3019,129.5453,10078.0
2020-09-01 13:00:00,154.32,154.38,154.11,154.13,2782.0,129.5369,129.5873,129.3607,129.3775,2782.0
2020-09-01 13:10:00,154.11,154.11,153.77,153.97,8653.0,129.3607,129.3607,129.0753,129.2431,8653.0
2020-09-01 13:20:00,154.05,154.06,153.83,153.9,3909.0,129.3103,129.3187,129.1256,129.1844,3909.0
2020-09-01 13:30:00,153.9,154.0,153.87,153.98,3026.0,129.1844,129.2683,129.1592,129.2515,3026.0
2020-09-01 13:40:00,154.0,154.13,153.99,154.05,3480.0,129.2683,129.3775,129.2599,129.3103,3480.0
2020-09-01 13:50:00,154.01,154.01,153.71,153.71,10319.0,129.2767,129.2767,129.0249,129.0249,10319.0
2020-09-01 14:00:00,153.75,154.09,153.68,153.93,3516.0,129.0585,129.3439,128.9997,129.2096,3516.0
2020-09-01 14:10:00,153.97,154.04,153.92,154.04,3210.0,129.2431,129.3019,129.2012,129.3019,3210.0
2020-09-01 14:20:00,154.03,154.06,153.75,153.93,12809.0,129.2935,129.3187,129.0585,129.2096,12809.0
2020-09-01 14:30:00,153.9,153.94,153.85,153.88,4055.0,129.1844,129.218,129.1424,129.1676,4055.0
2020-09-01 14:40:00,153.88,153.96,153.74,153.78,15508.0,129.1676,129.2348,129.0501,129.0837,15508.0
2020-09-01 14:50:00,153.77,153.81,153.69,153.71,8119.0,129.0753,129.1088,129.0081,129.0249,8119.0
2020-09-01 15:00:00,153.72,153.83,153.58,153.58,8825.0,129.0333,129.1256,128.9158,128.9158,8825.0
2020-09-01 15:10:00,153.55,153.56,153.39,153.42,10664.0,128.8906,128.899,128.7563,128.7815,10664.0
2020-09-01 15:20:00,153.42,153.48,153.0,153.01,13531.0,128.7815,128.8318,128.4289,128.4373,13531.0
2020-09-01 15:30:00,153.04,153.07,152.86,152.96,13270.0,128.4625,128.4877,128.3114,128.3953,13270.0
2020-09-01 15:40:00,152.97,153.37,152.95,153.26,22353.0,128.4037,128.7395,128.387,128.6472,22353.0
2020-09-01 15:50:00,153.22,153.65,153.16,153.52,48855.0,128.6136,128.9745,128.5632,128.8654,48855.0
2020-09-02 09:30:00,152.34,152.4,151.5,152.26,43152.0,127.8749,127.9253,127.1698,127.8078,43152.0
2020-09-02 09:40:00,152.25,152.36,151.73,151.88,20657.0,127.7994,127.8917,127.3629,127.4888,20657.0
2020-09-02 09:50:00,151.72,152.5,151.72,152.22,28516.0,127.3545,128.0092,127.3545,127.7742,28516.0
2020-09-02 10:00:00,152.14,152.24,151.8,151.94,12249.0,127.707,127.791,127.4216,127.5392,12249.0
2020-09-02 10:10:00,151.94,151.95,151.5,151.64,11500.0,127.5392,127.5476,127.1698,127.2873,11500.0
2020-09-02 10:20:00,151.6,151.89,151.48,151.54,20648.0,127.2538,127.4972,127.153,127.2034,20648.0
2020-09-02 10:30:00,151.54,151.61,151.31,151.58,15736.0,127.2034,127.2622,127.0103,127.237,15736.0
2020-09-02 10:40:00,151.64,152.39,151.61,152.28,18596.0,127.2873,127.9169,127.2622,127.8246,18596.0
2020-09-02 10:50:00,152.32,152.47,152.18,152.24,21268.0,127.8581,127.984,127.7406,127.791,21268.0
2020-09-02 11:00:00,152.3,152.3,151.94,152.0,11172.0,127.8413,127.8413,127.5392,127.5895,11172.0
2020-09-02 11:10:00,151.97,152.25,151.68,151.8,24795.0,127.5643,127.7994,127.3209,127.4216,24795.0
2020-09-02 11:20:00,151.81,151.9,151.51,151.56,42394.0,127.43,127.5056,127.1782,127.2202,42394.0
2020-09-02 11:30:00,151.56,151.86,151.53,151.63,33020.0,127.2202,127.472,127.195,127.2789,33020.0
2020-09-02 11:40:00,151.56,151.92,151.48,151.69,75139.0,127.2202,127.5224,127.153,127.3293,75139.0
2020-09-02 11:50:00,151.7,152.84,151.61,152.71,74928.0,127.3377,128.2946,127.2622,128.1855,74928.0
2020-09-02 12:00:00,152.71,152.81,152.35,152.43,37991.0,128.1855,128.2694,127.8833,127.9505,37991.0
2020-09-02 12:10:00,152.47,153.04,152.36,152.91,51209.0,127.984,128.4625,127.8917,128.3534,51209.0
2020-09-02 12:20:00,152.91,152.91,152.68,152.86,13766.0,128.3534,128.3534,128.1603,128.3114,13766.0
2020-09-02 12:30:00,152.81,152.94,152.69,152.83,72572.0,128.2694,128.3786,128.1687,128.2862,72572.0
2020-09-02 12:40:00,152.78,153.06,152.69,152.84,73455.0,128.2443,128.4793,128.1687,128.2946,73455.0
2020-09-02 12:50:00,152.82,153.58,152.77,153.4,40900.0,128.2778,128.9158,128.2359,128.7647,40900.0
2020-09-02 13:00:00,153.45,153.83,153.36,153.7,21441.0,128.8067,129.1256,128.7311,129.0165,21441.0
2020-09-02 13:10:00,153.72,153.73,153.47,153.47,18205.0,129.0333,129.0417,128.8234,128.8234,18205.0
2020-09-02 13:20:00,153.48,153.69,153.29,153.57,56479.0,128.8318,129.0081,128.6724,128.9074,56479.0
2020-09-02 13:30:00,153.57,153.96,153.57,153.71,17861.0,128.9074,129.2348,128.9074,129.0249,17861.0
2020-09-02 13:40:00,153.75,153.75,153.51,153.54,8700.0,129.0585,129.0585,128.857,128.8822,8700.0
2020-09-02 13:50:00,153.56,153.69,153.45,153.5,7027.0,128.899,129.0081,128.8067,128.8486,7027.0
2020-09-02 14:00:00,153.45,153.54,153.39,153.53,7157.0,128.8067,128.8822,128.7563,128.8738,7157.0
2020-09-02 14:10:00,153.57,153.72,153.45,153.72,10111.0,128.9074,129.0333,128.8067,129.0333,10111.0
2020-09-02 14:20:00,153.75,153.88,153.5,153.53,22561.0,129.0585,129.1676,128.8486,128.8738,22561.0
2020-09-02 14:30:00,153.5,154.06,153.37,154.06,32995.0,128.8486,129.3187,128.7395,129.3187,32995.0
2020-09-02 14:40:00,154.16,154.16,153.73,153.79,19107.0,129.4026,129.4026,129.0417,129.0921,19107.0
2020-09-02 14:50:00,153.79,153.87,153.72,153.87,15152.0,129.0921,129.1592,129.0333,129.1592,15152.0
2020-09-02 15:00:00,153.91,154.03,153.8,153.98,18302.0,129.1928,129.2935,129.1004,129.2515,18302.0
2020-09-02 15:10:00,153.98,154.31,153.98,154.31,12020.0,129.2515,129.5285,129.2515,129.5285,12020.0
2020-09-02 15:20:00,154.3,154.53,154.28,154.44,10648.0,129.5202,129.7132,129.5034,129.6377,10648.0
2020-09-02 15:30:00,154.47,154.79,154.44,154.73,10440.0,129.6629,129.9315,129.6377,129.8811,10440.0
2020-09-02 15:40:00,154.77,155.22,154.75,155.22,23687.0,129.9147,130.2924,129.8979,130.2924,23687.0
2020-09-02 15:50:00,154.79,155.24,154.75,155.0,140626.0,129.9315,130.3092,129.8979,130.1077,140626.0
2020-09-03 09:30:00,154.77,155.46,153.5,153.54,36033.0,129.9147,130.4939,128.8486,128.8822,36033.0
2020-09-03 09:40:00,153.5,153.98,153.13,153.22,45513.0,128.8486,129.2515,128.538,128.6136,45513.0
2020-09-03 09:50:00,153.29,154.03,153.29,153.75,10986.0,128.6724,129.2935,128.6724,129.0585,10986.0
2020-09-03 10:00:00,153.68,153.79,153.09,153.1,19089.0,128.9997,129.0921,128.5045,128.5129,19089.0
2020-09-03 10:10:00,153.05,153.58,153.0,153.18,11420.0,128.4709,128.9158,128.4289,128.58,11420.0
2020-09-03 10:20:00,153.05,153.06,151.24,151.44,41792.0,128.4709,128.4793,126.9516,127.1195,41792.0
2020-09-03 10:30:00,151.44,151.65,150.68,151.0,23817.0,127.1195,127.2957,126.4815,126.7501,23817.0
2020-09-03 10:40:00,151.06,151.31,150.87,150.88,10429.0,126.8005,127.0103,126.641,126.6494,10429.0
2020-09-03 10:50:00,150.82,151.05,150.54,150.54,15249.0,126.599,126.7921,126.364,126.364,15249.0
2020-09-03 11:00:00,150.52,150.52,149.36,149.39,21704.0,126.3472,126.3472,125.3735,125.3987,21704.0
2020-09-03 11:10:00,149.4,149.66,148.06,148.12,26317.0,125.4071,125.6253,124.2823,124.3326,26317.0
2020-09-03 11:20:00,148.01,148.73,147.72,148.7,23395.0,124.2403,124.8447,123.9969,124.8195,23395.0
2020-09-03 11:30:00,148.63,149.07,148.44,148.64,13194.0,124.7607,125.1301,124.6012,124.7691,13194.0
2020-09-03 11:40:00,148.66,149.83,148.66,149.7,18222.0,124.7859,125.768,124.7859,125.6589,18222.0
2020-09-03 11:50:00,149.7,149.82,149.38,149.49,14873.0,125.6589,125.7596,125.3903,125.4826,14873.0
2020-09-03 12:00:00,149.49,149.51,149.09,149.16,5368.0,125.4826,125.4994,125.1469,125.2056,5368.0
2020-09-03 12:10:00,149.17,149.48,149.1,149.47,5431.0,125.214,125.4742,125.1552,125.4658,5431.0
2020-09-03 12:20:00,149.38,149.46,149.09,149.14,8140.0,125.3903,125.4574,125.1469,125.1888,8140.0
2020-09-03 12:30:00,149.09,149.12,148.27,148.27,12211.0,125.1469,125.172,124.4585,124.4585,12211.0
2020-09-03 12:40:00,148.28,148.28,147.69,147.72,9943.0,124.4669,124.4669,123.9717,123.9969,9943.0
2020-09-03 12:50:00,147.76,147.92,147.5,147.73,12766.0,124.0304,124.1647,123.8122,124.0053,12766.0
2020-09-03 13:00:00,147.73,147.8,147.34,147.76,15457.0,124.0053,124.064,123.6779,124.0304,15457.0
2020-09-03 13:10:00,147.62,147.97,147.61,147.63,10444.0,123.9129,124.2067,123.9045,123.9213,10444.0
2020-09-03 13:20:00,147.6,148.25,147.56,148.25,12279.0,123.8961,124.4418,123.8626,124.4418,12279.0
2020-09-03 13:30:00,148.13,148.14,147.6,147.92,12580.0,124.341,124.3494,123.8961,124.1647,12580.0
2020-09-03 13:40:00,147.91,148.04,147.8,147.98,9175.0,124.1564,124.2655,124.064,124.2151,9175.0
2020-09-03 13:50:00,148.01,148.42,148.0,148.22,23892.0,124.2403,124.5845,124.2319,124.4166,23892.0
2020-09-03 14:00:00,148.2,148.64,148.15,148.42,10194.0,124.3998,124.7691,124.3578,124.5845,10194.0
2020-09-03 14:10:00,148.37,148.51,147.79,147.86,9463.0,124.5425,124.66,124.0556,124.1144,9463.0
2020-09-03 14:20:00,147.82,147.83,147.29,147.71,30942.0,124.0808,124.0892,123.6359,123.9885,30942.0
2020-09-03 14:30:00,147.67,148.21,147.67,147.98,7118.0,123.9549,124.4082,123.9549,124.2151,7118.0
2020-09-03 14:40:00,147.94,148.03,147.43,147.48,11133.0,124.1815,124.2571,123.7534,123.7954,11133.0
2020-09-03 14:50:00,147.46,147.58,147.0,147.04,43023.0,123.7786,123.8794,123.3925,123.4261,43023.0
2020-09-03 15:00:00,147.15,147.16,146.71,147.05,24057.0,123.5184,123.5268,123.1491,123.4345,24057.0
2020-09-03 15:10:00,146.97,147.49,146.66,147.34,14418.0,123.3673,123.8038,123.1071,123.6779,14418.0
2020-09-03 15:20:00,147.3,147.67,147.04,147.12,21261.0,123.6443,123.9549,123.4261,123.4932,21261.0
2020-09-03 15:30:00,147.18,147.56,146.96,147.32,31183.0,123.5436,123.8626,123.3589,123.6611,31183.0
2020-09-03 15:40:00,147.27,147.66,147.18,147.22,23641.0,123.6191,123.9465,123.5436,123.5772,23641.0
2020-09-03 15:50:00,147.21,148.49,146.89,148.14,108301.0,123.5688,124.6432,123.3002,124.3494,108301.0
2020-09-04 09:30:00,148.22,148.99,146.94,146.94,36754.0,124.4166,125.0629,123.3421,123.3421,36754.0
2020-09-04 09:40:00,146.99,147.53,146.19,146.53,49563.0,123.3841,123.8374,122.7126,122.998,49563.0
2020-09-04 09:50:00,146.7,146.79,146.16,146.57,28907.0,123.1407,123.2162,122.6874,123.0316,28907.0
2020-09-04 10:00:00,146.61,146.73,146.32,146.56,13458.0,123.0651,123.1659,122.8217,123.0232,13458.0
2020-09-04 10:10:00,146.41,146.65,145.54,145.7,14945.0,122.8972,123.0987,122.167,122.3013,14945.0
2020-09-04 10:20:00,145.54,145.96,144.4,144.4,40499.0,122.167,122.5195,121.21,121.21,40499.0
2020-09-04 10:30:00,144.47,144.79,143.71,144.52,28289.0,121.2688,121.5374,120.6309,121.3108,28289.0
2020-09-04 10:40:00,144.53,144.82,143.62,143.71,44530.0,121.3192,121.5626,120.5553,120.6309,44530.0
2020-09-04 10:50:00,143.65,144.91,142.92,144.81,74151.0,120.5805,121.6381,119.9677,121.5542,74151.0
2020-09-04 11:00:00,144.88,144.88,143.43,143.85,39489.0,121.613,121.613,120.3958,120.7484,39489.0
2020-09-04 11:10:00,143.77,144.16,142.4,142.95,43637.0,120.6812,121.0086,119.5312,119.9929,43637.0
2020-09-04 11:20:00,142.9,142.9,142.03,142.29,37814.0,119.9509,119.9509,119.2207,119.4389,37814.0
2020-09-04 11:30:00,142.4,143.37,142.4,142.75,23138.0,119.5312,120.3455,119.5312,119.825,23138.0
2020-09-04 11:40:00,142.73,143.09,142.41,143.09,17177.0,119.8082,120.1104,119.5396,120.1104,17177.0
2020-09-04 11:50:00,143.09,143.79,142.92,143.03,23239.0,120.1104,120.698,119.9677,120.0601,23239.0
2020-09-04 12:00:00,143.0,143.59,142.99,143.1,24951.0,120.0349,120.5301,120.0265,120.1188,24951.0
2020-09-04 12:10:00,143.14,143.19,142.33,142.7,26030.0,120.1524,120.1944,119.4725,119.7831,26030.0
2020-09-04 12:20:00,142.85,143.49,142.67,143.44,26936.0,119.909,120.4462,119.7579,120.4042,26936.0
2020-09-04 12:30:00,143.54,145.09,143.54,144.78,34974.0,120.4882,121.7892,120.4882,121.529,34974.0
2020-09-04 12:40:00,144.85,145.08,144.27,144.27,33712.0,121.5878,121.7808,121.1009,121.1009,33712.0
2020-09-04 12:50:00,144.27,145.18,143.86,145.14,17546.0,121.1009,121.8648,120.7568,121.8312,17546.0
2020-09-04 13:00:00,145.01,145.07,144.11,144.44,15472.0,121.7221,121.7724,120.9666,121.2436,15472.0
2020-09-04 13:10:00,144.39,144.56,143.43,143.44,20806.0,121.2017,121.3443,120.3958,120.4042,20806.0
2020-09-04 13:20:00,143.47,144.24,143.33,143.7,45670.0,120.4294,121.0757,120.3119,120.6225,45670.0
2020-09-04 13:30:00,143.72,144.53,143.59,144.53,11058.0,120.6392,121.3192,120.5301,121.3192,11058.0
2020-09-04 13:40:00,144.47,144.48,143.9,144.34,14009.0,121.2688,121.2772,120.7903,121.1597,14009.0
2020-09-04 13:50:00,144.28,144.71,143.82,144.54,14247.0,121.1093,121.4703,120.7232,121.3276,14247.0
2020-09-04 14:00:00,144.42,144.61,143.73,143.98,18681.0,121.2268,121.3863,120.6476,120.8575,18681.0
2020-09-04 14:10:00,143.89,144.39,143.76,144.27,14836.0,120.7819,121.2017,120.6728,121.1009,14836.0
2020-09-04 14:20:00,144.15,145.0,144.08,144.24,27732.0,121.0002,121.7137,120.9414,121.0757,27732.0
2020-09-04 14:30:00,144.2,144.65,143.97,144.57,20006.0,121.0422,121.4199,120.8491,121.3527,20006.0
2020-09-04 14:40:00,144.63,145.78,144.63,145.43,11087.0,121.4031,122.3684,121.4031,122.0746,11087.0
2020-09-04 14:50:00,145.45,146.05,145.18,145.93,11517.0,122.0914,122.5951,121.8648,122.4943,11517.0
2020-09-04 15:00:00,145.95,145.95,145.25,145.31,16731.0,122.5111,122.5111,121.9235,121.9739,16731.0
2020-09-04 15:10:00,145.27,145.52,144.79,145.24,33263.0,121.9403,122.1502,121.5374,121.9151,33263.0
2020-09-04 15:20:00,145.23,145.51,145.05,145.43,29182.0,121.9068,122.1418,121.7557,122.0746,29182.0
2020-09-04 15:30:00,145.43,145.5,144.86,145.02,21053.0,122.0746,122.1334,121.5962,121.7305,21053.0
2020-09-04 15:40:00,145.03,145.71,144.95,145.17,42240.0,121.7389,122.3097,121.6717,121.8564,42240.0
2020-09-04 15:50:00,145.1,145.54,145.0,145.17,98360.0,121.7976,122.167,121.7137,121.8564,98360.0
2020-09-08 09:30:00,144.6,145.0,141.0,141.8,104583.0,121.3779,121.7137,118.3561,119.0276,104583.0
2020-09-08 09:40:00,141.83,141.99,140.34,141.22,40226.0,119.0528,119.1871,117.8021,118.5407,40226.0
2020-09-08 09:50:00,141.37,142.93,141.03,142.57,32260.0,118.6666,119.9761,118.3813,119.6739,32260.0
2020-09-08 10:00:00,142.51,143.21,141.42,142.97,50818.0,119.6236,120.2112,118.7086,120.0097,50818.0
2020-09-08 10:10:00,143.15,143.64,142.82,143.53,34466.0,120.1608,120.5721,119.8838,120.4798,34466.0
2020-09-08 10:20:00,143.54,143.96,143.38,143.47,14874.0,120.4882,120.8407,120.3539,120.4294,14874.0
2020-09-08 10:30:00,143.37,143.78,142.87,143.75,22749.0,120.3455,120.6896,119.9258,120.6644,22749.0
2020-09-08 10:40:00,143.73,143.87,142.93,143.04,19172.0,120.6476,120.7652,119.9761,120.0685,19172.0
2020-09-08 10:50:00,143.07,143.53,143.0,143.42,13788.0,120.0936,120.4798,120.0349,120.3874,13788.0
2020-09-08 11:00:00,143.34,143.89,143.28,143.62,22502.0,120.3203,120.7819,120.2699,120.5553,22502.0
2020-09-08 11:10:00,143.89,143.9,143.37,143.55,17714.0,120.7819,120.7903,120.3455,120.4966,17714.0
2020-09-08 11:20:00,143.55,143.58,143.13,143.32,11915.0,120.4966,120.5217,120.144,120.3035,11915.0
2020-09-08 11:30:00,143.22,143.3,142.81,143.19,12456.0,120.2195,120.2867,119.8754,120.1944,12456.0
2020-09-08 11:40:00,143.15,143.39,142.68,143.31,38629.0,120.1608,120.3622,119.7663,120.2951,38629.0
2020-09-08 11:50:00,143.24,143.37,142.97,143.37,7892.0,120.2363,120.3455,120.0097,120.3455,7892.0
2020-09-08 12:00:00,143.33,143.63,143.12,143.21,12867.0,120.3119,120.5637,120.1356,120.2112,12867.0
2020-09-08 12:10:00,143.25,143.67,143.25,143.65,13397.0,120.2447,120.5973,120.2447,120.5805,13397.0
2020-09-08 12:20:00,143.66,143.85,143.52,143.54,11353.0,120.5889,120.7484,120.4714,120.4882,11353.0
2020-09-08 12:30:00,143.5,143.64,143.32,143.42,13329.0,120.4546,120.5721,120.3035,120.3874,13329.0
2020-09-08 12:40:00,143.41,143.78,143.12,143.67,6492.0,120.379,120.6896,120.1356,120.5973,6492.0
2020-09-08 12:50:00,143.62,144.17,143.58,144.11,11906.0,120.5553,121.017,120.5217,120.9666,11906.0
2020-09-08 13:00:00,144.22,144.23,144.08,144.11,6633.0,121.059,121.0673,120.9414,120.9666,6633.0
2020-09-08 13:10:00,143.99,144.55,143.99,144.44,6513.0,120.8659,121.336,120.8659,121.2436,6513.0
2020-09-08 13:20:00,144.51,144.81,144.51,144.81,8437.0,121.3024,121.5542,121.3024,121.5542,8437.0
2020-09-08 13:30:00,144.77,145.0,144.59,144.67,13875.0,121.5206,121.7137,121.3695,121.4367,13875.0
2020-09-08 13:40:00,144.83,145.05,144.66,145.05,28867.0,121.571,121.7557,121.4283,121.7557,28867.0
2020-09-08 13:50:00,145.13,145.36,145.02,145.12,29541.0,121.8228,122.0159,121.7305,121.8144,29541.0
2020-09-08 14:00:00,145.13,145.46,144.73,144.76,9610.0,121.8228,122.0998,121.487,121.5122,9610.0
2020-09-08 14:10:00,144.85,145.13,144.59,144.63,12381.0,121.5878,121.8228,121.3695,121.4031,12381.0
2020-09-08 14:20:00,144.6,144.7,143.86,143.86,15709.0,121.3779,121.4619,120.7568,120.7568,15709.0
2020-09-08 14:30:00,143.83,143.93,143.0,143.03,16973.0,120.7316,120.8155,120.0349,120.0601,16973.0
2020-09-08 14:40:00,143.01,143.32,142.72,143.19,15902.0,120.0433,120.3035,119.7998,120.1944,15902.0
2020-09-08 14:50:00,143.09,143.51,142.9,143.37,13424.0,120.1104,120.463,119.9509,120.3455,13424.0
2020-09-08 15:00:00,143.26,143.34,142.76,143.14,16458.0,120.2531,120.3203,119.8334,120.1524,16458.0
2020-09-08 15:10:00,143.24,143.7,143.24,143.65,18574.0,120.2363,120.6225,120.2363,120.5805,18574.0
2020-09-08 15:20:00,143.6,144.07,143.59,143.97,15261.0,120.5385,120.933,120.5301,120.8491,15261.0
2020-09-08 15:30:00,143.96,144.98,143.87,144.87,40958.0,120.8407,121.6969,120.7652,121.6046,40958.0
2020-09-08 15:40:00,144.89,145.43,144.73,145.43,74795.0,121.6214,122.0746,121.487,122.0746,74795.0
2020-09-08 15:50:00,145.22,145.28,144.15,144.33,150921.0,121.8984,121.9487,121.0002,121.1513,150921.0
2020-09-09 09:30:00,145.62,147.32,145.18,146.74,22760.0,122.2341,123.6611,121.8648,123.1743,22760.0
2020-09-09 09:40:00,146.77,147.82,146.61,147.54,9679.0,123.1994,124.0808,123.0651,123.8458,9679.0
2020-09-09 09:50:00,147.54,148.21,147.12,148.0,9149.0,123.8458,124.4082,123.4932,124.2319,9149.0
2020-09-09 10:00:00,148.07,148.93,148.07,148.53,33027.0,124.2907,125.0125,124.2907,124.6768,33027.0
2020-09-09 10:10:00,148.53,149.58,148.45,149.24,37803.0,124.6768,125.5582,124.6096,125.2728,37803.0
2020-09-09 10:20:00,149.11,149.76,149.11,149.46,52461.0,125.1636,125.7093,125.1636,125.4574,52461.0
2020-09-09 10:30:00,149.5,149.51,149.04,149.1,13867.0,125.491,125.4994,125.1049,125.1552,13867.0
2020-09-09 10:40:00,149.1,149.11,148.42,148.55,38297.0,125.1552,125.1636,124.5845,124.6936,38297.0
2020-09-09 10:50:00,148.59,148.89,148.46,148.76,28772.0,124.7272,124.979,124.618,124.8698,28772.0
2020-09-09 11:00:00,148.79,148.9,148.05,148.07,38171.0,124.895,124.9874,124.2739,124.2907,38171.0
2020-09-09 11:10:00,147.88,148.02,147.69,147.9,12518.0,124.1312,124.2487,123.9717,124.148,12518.0
2020-09-09 11:20:00,147.94,148.07,147.72,147.79,16552.0,124.1815,124.2907,123.9969,124.0556,16552.0
2020-09-09 11:30:00,147.74,148.11,147.61,148.03,11768.0,124.0137,124.3242,123.9045,124.2571,11768.0
2020-09-09 11:40:00,148.0,148.58,147.97,148.51,27508.0,124.2319,124.7188,124.2067,124.66,27508.0
2020-09-09 11:50:00,148.56,148.65,148.12,148.65,9061.0,124.702,124.7775,124.3326,124.7775,9061.0
2020-09-09 12:00:00,148.76,148.79,148.41,148.44,11395.0,124.8698,124.895,124.5761,124.6012,11395.0
2020-09-09 12:10:00,148.5,148.68,148.39,148.49,12818.0,124.6516,124.8027,124.5593,124.6432,12818.0
2020-09-09 12:20:00,148.48,148.48,148.05,148.21,11406.0,124.6348,124.6348,124.2739,124.4082,11406.0
2020-09-09 12:30:00,148.23,148.28,147.58,147.58,37736.0,124.425,124.4669,123.8794,123.8794,37736.0
2020-09-09 12:40:00,147.55,147.64,147.23,147.42,28479.0,123.8542,123.9297,123.5856,123.745,28479.0
2020-09-09 12:50:00,147.46,147.61,147.41,147.46,10973.0,123.7786,123.9045,123.7367,123.7786,10973.0
2020-09-09 13:00:00,147.47,147.81,147.45,147.75,14729.0,123.787,124.0724,123.7702,124.0221,14729.0
2020-09-09 13:10:00,147.78,147.83,146.92,146.96,47033.0,124.0472,124.0892,123.3253,123.3589,47033.0
2020-09-09 13:20:00,146.96,147.54,146.96,147.43,22500.0,123.3589,123.8458,123.3589,123.7534,22500.0
2020-09-09 13:30:00,147.47,147.67,147.22,147.46,10644.0,123.787,123.9549,123.5772,123.7786,10644.0
2020-09-09 13:40:00,147.55,147.6,147.05,147.25,14794.0,123.8542,123.8961,123.4345,123.6023,14794.0
2020-09-09 13:50:00,147.33,147.37,147.13,147.3,10436.0,123.6695,123.7031,123.5016,123.6443,10436.0
2020-09-09 14:00:00,147.29,147.4,147.1,147.33,10448.0,123.6359,123.7283,123.4764,123.6695,10448.0
2020-09-09 14:10:00,147.38,147.57,147.28,147.28,9666.0,123.7115,123.871,123.6275,123.6275,9666.0
2020-09-09 14:20:00,147.27,147.79,147.24,147.46,11357.0,123.6191,124.0556,123.594,123.7786,11357.0
2020-09-09 14:30:00,147.49,147.88,147.47,147.88,11697.0,123.8038,124.1312,123.787,124.1312,11697.0
2020-09-09 14:40:00,147.89,148.17,147.82,147.99,18613.0,124.1396,124.3746,124.0808,124.2235,18613.0
2020-09-09 14:50:00,148.06,148.45,148.01,148.24,17838.0,124.2823,124.6096,124.2403,124.4334,17838.0
2020-09-09 15:00:00,148.27,148.33,147.97,147.97,41901.0,124.4585,124.5089,124.2067,124.2067,41901.0
2020-09-09 15:10:00,147.92,148.17,147.88,148.1,20284.0,124.1647,124.3746,124.1312,124.3158,20284.0
2020-09-09 15:20:00,148.09,148.3,147.98,148.13,18821.0,124.3074,124.4837,124.2151,124.341,18821.0
2020-09-09 15:30:00,148.17,148.23,147.7,147.99,35765.0,124.3746,124.425,123.9801,124.2235,35765.0
2020-09-09 15:40:00,147.99,148.2,147.71,147.84,53047.0,124.2235,124.3998,123.9885,124.0976,53047.0
2020-09-09 15:50:00,147.86,147.98,147.16,147.58,168425.0,124.1144,124.2151,123.5268,123.8794,168425.0
2020-09-10 09:30:00,147.11,147.36,145.52,146.42,29456.0,123.4848,123.6947,122.1502,122.9056,29456.0
2020-09-10 09:40:00,146.42,146.73,146.1,146.55,19062.0,122.9056,123.1659,122.637,123.0148,19062.0
2020-09-10 09:50:00,146.52,146.99,146.2,146.99,23246.0,122.9896,123.3841,122.721,123.3841,23246.0
2020-09-10 10:00:00,146.77,147.32,146.75,147.11,15354.0,123.1994,123.6611,123.1826,123.4848,15354.0
2020-09-10 10:10:00,147.03,148.17,146.99,147.99,5966.0,123.4177,124.3746,123.3841,124.2235,5966.0
2020-09-10 10:20:00,147.97,148.11,147.65,147.71,3606.0,124.2067,124.3242,123.9381,123.9885,3606.0
2020-09-10 10:30:00,147.95,148.53,147.94,148.52,13172.0,124.1899,124.6768,124.1815,124.6684,13172.0
2020-09-10 10:40:00,148.49,148.55,147.62,147.82,11710.0,124.6432,124.6936,123.9129,124.0808,11710.0
2020-09-10 10:50:00,147.74,148.24,147.26,147.26,21453.0,124.0137,124.4334,123.6107,123.6107,21453.0
2020-09-10 11:00:00,147.22,147.23,146.92,146.93,16442.0,123.5772,123.5856,123.3253,123.3337,16442.0
2020-09-10 11:10:00,146.78,147.27,146.74,146.86,5288.0,123.2078,123.6191,123.1743,123.275,5288.0
2020-09-10 11:20:00,147.03,147.36,146.99,147.36,8000.0,123.4177,123.6947,123.3841,123.6947,8000.0
2020-09-10 11:30:00,147.29,147.52,147.14,147.33,5736.0,123.6359,123.829,123.51,123.6695,5736.0
2020-09-10 11:40:00,147.32,147.34,146.92,147.34,12151.0,123.6611,123.6779,123.3253,123.6779,12151.0
2020-09-10 11:50:00,147.34,147.35,146.78,147.18,5628.0,123.6779,123.6863,123.2078,123.5436,5628.0
2020-09-10 12:00:00,147.12,147.31,146.85,146.94,8330.0,123.4932,123.6527,123.2666,123.3421,8330.0
2020-09-10 12:10:00,146.97,147.04,146.53,146.8,10972.0,123.3673,123.4261,122.998,123.2246,10972.0
2020-09-10 12:20:00,146.77,146.97,146.46,146.95,5640.0,123.1994,123.3673,122.9392,123.3505,5640.0
2020-09-10 12:30:00,146.92,147.09,146.51,146.54,8173.0,123.3253,123.468,122.9812,123.0064,8173.0
2020-09-10 12:40:00,146.49,146.63,146.41,146.47,3704.0,122.9644,123.0819,122.8972,122.9476,3704.0
2020-09-10 12:50:00,146.49,147.05,146.49,146.92,5469.0,122.9644,123.4345,122.9644,123.3253,5469.0
2020-09-10 13:00:00,146.95,147.19,146.76,146.99,8318.0,123.3505,123.552,123.191,123.3841,8318.0
2020-09-10 13:10:00,146.97,147.72,146.92,147.71,8366.0,123.3673,123.9969,123.3253,123.9885,8366.0
2020-09-10 13:20:00,147.64,147.68,147.37,147.49,10536.0,123.9297,123.9633,123.7031,123.8038,10536.0
2020-09-10 13:30:00,147.49,147.88,147.45,147.53,4097.0,123.8038,124.1312,123.7702,123.8374,4097.0
2020-09-10 13:40:00,147.47,147.54,147.34,147.5,4552.0,123.787,123.8458,123.6779,123.8122,4552.0
2020-09-10 13:50:00,147.58,147.58,147.19,147.28,7353.0,123.8794,123.8794,123.552,123.6275,7353.0
2020-09-10 14:00:00,147.25,147.45,147.19,147.33,5068.0,123.6023,123.7702,123.552,123.6695,5068.0
2020-09-10 14:10:00,147.36,147.38,146.78,146.86,11478.0,123.6947,123.7115,123.2078,123.275,11478.0
2020-09-10 14:20:00,146.86,146.98,145.88,145.88,10156.0,123.275,123.3757,122.4524,122.4524,10156.0
2020-09-10 14:30:00,146.0,146.25,145.75,146.25,6932.0,122.5531,122.7629,122.3432,122.7629,6932.0
2020-09-10 14:40:00,146.09,146.54,145.97,146.52,7825.0,122.6286,123.0064,122.5279,122.9896,7825.0
2020-09-10 14:50:00,146.52,146.77,146.16,146.77,6186.0,122.9896,123.1994,122.6874,123.1994,6186.0
2020-09-10 15:00:00,146.83,146.83,146.28,146.28,5670.0,123.2498,123.2498,122.7881,122.7881,5670.0
2020-09-10 15:10:00,146.26,146.41,145.71,145.71,12856.0,122.7713,122.8972,122.3097,122.3097,12856.0
2020-09-10 15:20:00,145.74,145.94,145.48,145.9,17687.0,122.3348,122.5027,122.1166,122.4692,17687.0
2020-09-10 15:30:00,145.9,146.16,145.6,145.85,14786.0,122.4692,122.6874,122.2173,122.4272,14786.0
2020-09-10 15:40:00,145.78,146.27,145.61,145.91,27549.0,122.3684,122.7797,122.2257,122.4775,27549.0
2020-09-10 15:50:00,145.9,146.29,145.45,145.59,79958.0,122.4692,122.7965,122.0914,122.2089,79958.0
2020-09-11 09:30:00,146.58,146.58,145.49,145.53,15384.0,123.0399,123.0399,122.125,122.1586,15384.0
2020-09-11 09:40:00,145.32,145.71,145.11,145.28,4792.0,121.9823,122.3097,121.806,121.9487,4792.0
2020-09-11 09:50:00,145.24,145.78,145.23,145.72,7706.0,121.9151,122.3684,121.9068,122.3181,7706.0
2020-09-11 10:00:00,145.6,146.41,145.56,146.29,5887.0,122.2173,122.8972,122.1838,122.7965,5887.0
2020-09-11 10:10:00,146.26,146.89,146.17,146.65,8056.0,122.7713,123.3002,122.6958,123.0987,8056.0
2020-09-11 10:20:00,146.73,147.05,146.65,146.75,13404.0,123.1659,123.4345,123.0987,123.1826,13404.0
2020-09-11 10:30:00,146.84,147.14,146.56,147.03,8459.0,123.2582,123.51,123.0232,123.4177,8459.0
2020-09-11 10:40:00,146.99,147.44,146.97,147.28,9523.0,123.3841,123.7618,123.3673,123.6275,9523.0
2020-09-11 10:50:00,147.35,147.47,146.89,146.98,8782.0,123.6863,123.787,123.3002,123.3757,8782.0
2020-09-11 11:00:00,146.86,147.09,146.75,146.81,10212.0,123.275,123.468,123.1826,123.233,10212.0
2020-09-11 11:10:00,146.76,146.85,146.45,146.75,11424.0,123.191,123.2666,122.9308,123.1826,11424.0
2020-09-11 11:20:00,146.81,146.81,146.21,146.45,13953.0,123.233,123.233,122.7294,122.9308,13953.0
2020-09-11 11:30:00,146.43,146.51,146.12,146.5,9275.0,122.914,122.9812,122.6538,122.9728,9275.0
2020-09-11 11:40:00,146.45,146.6,146.39,146.51,9447.0,122.9308,123.0567,122.8805,122.9812,9447.0
2020-09-11 11:50:00,146.47,146.66,146.24,146.57,10238.0,122.9476,123.1071,122.7545,123.0316,10238.0
2020-09-11 12:00:00,146.53,147.01,146.46,146.92,11887.0,122.998,123.4009,122.9392,123.3253,11887.0
2020-09-11 12:10:00,146.91,147.03,146.79,146.94,8527.0,123.317,123.4177,123.2162,123.3421,8527.0
2020-09-11 12:20:00,147.0,147.33,146.96,147.15,9769.0,123.3925,123.6695,123.3589,123.5184,9769.0
2020-09-11 12:30:00,147.15,147.15,146.84,146.99,16672.0,123.5184,123.5184,123.2582,123.3841,16672.0
2020-09-11 12:40:00,146.96,147.03,146.8,146.92,8540.0,123.3589,123.4177,123.2246,123.3253,8540.0
2020-09-11 12:50:00,146.88,146.94,146.54,146.62,12578.0,123.2918,123.3421,123.0064,123.0735,12578.0
2020-09-11 13:00:00,146.59,146.64,146.08,146.16,6052.0,123.0483,123.0903,122.6202,122.6874,6052.0
2020-09-11 13:10:00,146.14,146.25,145.97,146.06,9318.0,122.6706,122.7629,122.5279,122.6035,9318.0
2020-09-11 13:20:00,146.06,146.16,145.61,145.61,10200.0,122.6035,122.6874,122.2257,122.2257,10200.0
2020-09-11 13:30:00,145.64,145.64,145.21,145.46,11421.0,122.2509,122.2509,121.89,122.0998,11421.0
2020-09-11 13:40:00,145.46,145.69,145.39,145.65,9356.0,122.0998,122.2929,122.0411,122.2593,9356.0
2020-09-11 13:50:00,145.61,145.82,145.24,145.24,13149.0,122.2257,122.402,121.9151,121.9151,13149.0
2020-09-11 14:00:00,145.25,145.62,145.25,145.54,11961.0,121.9235,122.2341,121.9235,122.167,11961.0
2020-09-11 14:10:00,145.53,145.56,145.34,145.46,14681.0,122.1586,122.1838,121.9991,122.0998,14681.0
2020-09-11 14:20:00,145.45,145.75,145.3,145.36,7207.0,122.0914,122.3432,121.9655,122.0159,7207.0
2020-09-11 14:30:00,145.44,145.89,145.44,145.73,72893.0,122.083,122.4608,122.083,122.3265,72893.0
2020-09-11 14:40:00,145.78,145.9,145.52,145.54,18618.0,122.3684,122.4692,122.1502,122.167,18618.0
2020-09-11 14:50:00,145.59,145.64,145.3,145.38,13616.0,122.2089,122.2509,121.9655,122.0327,13616.0
2020-09-11 15:00:00,145.39,145.68,145.23,145.53,18544.0,122.0411,122.2845,121.9068,122.1586,18544.0
2020-09-11 15:10:00,145.54,145.75,145.4,145.65,15179.0,122.167,122.3432,122.0494,122.2593,15179.0
2020-09-11 15:20:00,145.65,145.97,145.63,145.89,12650.0,122.2593,122.5279,122.2425,122.4608,12650.0
2020-09-11 15:30:00,145.96,146.38,145.83,145.97,23323.0,122.5195,122.8721,122.4104,122.5279,23323.0
2020-09-11 15:40:00,145.96,146.09,145.79,146.0,34695.0,122.5195,122.6286,122.3768,122.5531,34695.0
2020-09-11 15:50:00,145.93,145.97,145.5,145.6,78972.0,122.4943,122.5279,122.1334,122.2173,78972.0
2020-09-14 09:30:00,145.01,145.36,144.5,144.99,18879.0,122.667,122.963,122.2356,122.6501,18879.0
2020-09-14 09:40:00,145.0,145.54,144.86,145.39,5729.0,122.6585,123.1153,122.5401,122.9884,5729.0
2020-09-14 09:50:00,145.27,146.12,145.21,146.12,7576.0,122.8869,123.6059,122.8362,123.6059,7576.0
2020-09-14 10:00:00,146.22,146.34,145.96,146.05,4267.0,123.6905,123.792,123.4706,123.5467,4267.0
2020-09-14 10:10:00,145.9,145.93,145.46,145.46,8858.0,123.4198,123.4452,123.0476,123.0476,8858.0
2020-09-14 10:20:00,145.4,146.25,145.4,145.99,7899.0,122.9969,123.7159,122.9969,123.496,7899.0
2020-09-14 10:30:00,145.96,145.96,145.46,145.47,8113.0,123.4706,123.4706,123.0476,123.0561,8113.0
2020-09-14 10:40:00,145.54,145.68,145.26,145.36,11781.0,123.1153,123.2337,122.8785,122.963,11781.0
2020-09-14 10:50:00,145.31,145.32,144.88,145.2,3969.0,122.9207,122.9292,122.557,122.8277,3969.0
2020-09-14 11:00:00,145.2,145.28,144.77,144.77,8396.0,122.8277,122.8954,122.464,122.464,8396.0
2020-09-14 11:10:00,144.86,144.86,144.56,144.73,10544.0,122.5401,122.5401,122.2863,122.4301,10544.0
2020-09-14 11:20:00,144.77,144.94,144.48,144.65,11219.0,122.464,122.6078,122.2186,122.3624,11219.0
2020-09-14 11:30:00,144.66,144.82,144.54,144.76,6803.0,122.3709,122.5062,122.2694,122.4555,6803.0
2020-09-14 11:40:00,144.79,144.79,144.35,144.36,14805.0,122.4809,122.4809,122.1087,122.1171,14805.0
2020-09-14 11:50:00,144.41,144.8,144.41,144.69,7052.0,122.1594,122.4893,122.1594,122.3963,7052.0
2020-09-14 12:00:00,144.63,144.69,144.54,144.56,8858.0,122.3455,122.3963,122.2694,122.2863,8858.0
2020-09-14 12:10:00,144.53,144.58,144.38,144.48,6639.0,122.2609,122.3032,122.134,122.2186,6639.0
2020-09-14 12:20:00,144.56,144.61,144.42,144.57,12011.0,122.2863,122.3286,122.1679,122.2948,12011.0
2020-09-14 12:30:00,144.56,144.57,144.15,144.22,20145.0,122.2863,122.2948,121.9395,121.9987,20145.0
2020-09-14 12:40:00,144.21,144.28,143.97,144.25,33137.0,121.9902,122.0494,121.7872,122.0241,33137.0
2020-09-14 12:50:00,144.2,144.23,144.01,144.19,19376.0,121.9818,122.0072,121.8211,121.9733,19376.0
2020-09-14 13:00:00,144.2,144.47,144.08,144.08,9139.0,121.9818,122.2102,121.8803,121.8803,9139.0
2020-09-14 13:10:00,144.07,144.47,144.0,144.08,7382.0,121.8718,122.2102,121.8126,121.8803,7382.0
2020-09-14 13:20:00,143.98,144.07,143.82,144.01,10396.0,121.7957,121.8718,121.6603,121.8211,10396.0
2020-09-14 13:30:00,144.03,144.11,143.92,144.1,7793.0,121.838,121.9056,121.7449,121.8972,7793.0
2020-09-14 13:40:00,144.11,144.15,143.89,144.02,14179.0,121.9056,121.9395,121.7195,121.8295,14179.0
2020-09-14 13:50:00,144.05,144.09,143.95,143.95,11151.0,121.8549,121.8887,121.7703,121.7703,11151.0
2020-09-14 14:00:00,143.95,143.98,143.81,143.81,6972.0,121.7703,121.7957,121.6519,121.6519,6972.0
2020-09-14 14:10:00,143.82,143.85,143.61,143.69,9605.0,121.6603,121.6857,121.4827,121.5504,9605.0
2020-09-14 14:20:00,143.69,143.75,143.63,143.64,14714.0,121.5504,121.6011,121.4996,121.5081,14714.0
2020-09-14 14:30:00,143.64,143.75,143.51,143.68,10836.0,121.5081,121.6011,121.3981,121.5419,10836.0
2020-09-14 14:40:00,143.69,143.86,143.64,143.64,10560.0,121.5504,121.6942,121.5081,121.5081,10560.0
2020-09-14 14:50:00,143.58,143.85,143.5,143.85,7766.0,121.4573,121.6857,121.3896,121.6857,7766.0
2020-09-14 15:00:00,143.74,143.79,143.58,143.64,6945.0,121.5927,121.6349,121.4573,121.5081,6945.0
2020-09-14 15:10:00,143.57,143.67,143.39,143.62,17151.0,121.4488,121.5334,121.2966,121.4911,17151.0
2020-09-14 15:20:00,143.55,143.61,143.22,143.56,12318.0,121.4319,121.4827,121.1528,121.4404,12318.0
2020-09-14 15:30:00,143.6,143.92,143.47,143.92,13176.0,121.4742,121.7449,121.3643,121.7449,13176.0
2020-09-14 15:40:00,143.85,144.15,143.82,144.07,22540.0,121.6857,121.9395,121.6603,121.8718,22540.0
2020-09-14 15:50:00,144.05,144.6,144.0,144.12,117226.0,121.8549,122.3201,121.8126,121.9141,117226.0
2020-09-15 09:30:00,144.86,146.11,144.84,146.11,16985.0,122.5401,123.5975,122.5232,123.5975,16985.0
2020-09-15 09:40:00,146.03,147.68,146.02,147.68,17514.0,123.5298,124.9256,123.5214,124.9256,17514.0
2020-09-15 09:50:00,147.52,147.75,146.85,147.67,9810.0,124.7902,124.9848,124.2235,124.9171,9810.0
2020-09-15 10:00:00,147.85,147.99,147.28,147.59,10595.0,125.0694,125.1878,124.5872,124.8494,10595.0
2020-09-15 10:10:00,147.68,148.29,147.54,148.17,13872.0,124.9256,125.4416,124.8072,125.3401,13872.0
2020-09-15 10:20:00,148.04,148.47,147.7,147.96,10006.0,125.2301,125.5939,124.9425,125.1624,10006.0
2020-09-15 10:30:00,148.0,148.22,147.82,147.87,6862.0,125.1963,125.3824,125.044,125.0863,6862.0
2020-09-15 10:40:00,147.88,148.19,147.81,148.09,6787.0,125.0948,125.357,125.0355,125.2724,6787.0
2020-09-15 10:50:00,148.09,148.36,148.06,148.25,14512.0,125.2724,125.5008,125.247,125.4078,14512.0
2020-09-15 11:00:00,148.34,148.38,148.11,148.22,8436.0,125.4839,125.5177,125.2893,125.3824,8436.0
2020-09-15 11:10:00,148.14,148.14,147.7,147.83,10185.0,125.3147,125.3147,124.9425,125.0525,10185.0
2020-09-15 11:20:00,147.87,147.96,147.66,147.79,10662.0,125.0863,125.1624,124.9087,125.0186,10662.0
2020-09-15 11:30:00,147.73,148.04,147.57,147.65,5941.0,124.9679,125.2301,124.8325,124.9002,5941.0
2020-09-15 11:40:00,147.65,147.66,147.48,147.6,9642.0,124.9002,124.9087,124.7564,124.8579,9642.0
2020-09-15 11:50:00,147.56,147.63,147.39,147.41,4000.0,124.8241,124.8833,124.6803,124.6972,4000.0
2020-09-15 12:00:00,147.47,147.54,147.43,147.47,4269.0,124.7479,124.8072,124.7141,124.7479,4269.0
2020-09-15 12:10:00,147.49,147.7,147.46,147.7,3997.0,124.7649,124.9425,124.7395,124.9425,3997.0
2020-09-15 12:20:00,147.69,147.8,147.61,147.8,8810.0,124.934,125.0271,124.8664,125.0271,8810.0
2020-09-15 12:30:00,147.75,147.86,147.69,147.84,6440.0,124.9848,125.0778,124.934,125.0609,6440.0
2020-09-15 12:40:00,147.91,147.99,147.75,147.77,5785.0,125.1201,125.1878,124.9848,125.0017,5785.0
2020-09-15 12:50:00,147.73,147.95,147.73,147.87,5618.0,124.9679,125.154,124.9679,125.0863,5618.0
2020-09-15 13:00:00,147.9,148.2,147.85,148.12,4820.0,125.1117,125.3655,125.0694,125.2978,4820.0
2020-09-15 13:10:00,148.13,148.36,148.12,148.22,4884.0,125.3062,125.5008,125.2978,125.3824,4884.0
2020-09-15 13:20:00,148.17,148.22,148.09,148.17,3875.0,125.3401,125.3824,125.2724,125.3401,3875.0
2020-09-15 13:30:00,148.21,148.27,147.12,147.22,39885.0,125.3739,125.4247,124.4519,124.5365,39885.0
2020-09-15 13:40:00,147.26,147.56,147.26,147.45,7331.0,124.5703,124.8241,124.5703,124.731,7331.0
2020-09-15 13:50:00,147.41,147.49,147.28,147.4,3469.0,124.6972,124.7649,124.5872,124.6887,3469.0
2020-09-15 14:00:00,147.44,147.5,147.25,147.41,6972.0,124.7226,124.7733,124.5618,124.6972,6972.0
2020-09-15 14:10:00,147.39,147.56,147.36,147.56,5963.0,124.6803,124.8241,124.6549,124.8241,5963.0
2020-09-15 14:20:00,147.58,147.66,147.46,147.58,5880.0,124.841,124.9087,124.7395,124.841,5880.0
2020-09-15 14:30:00,147.67,147.81,147.6,147.74,7356.0,124.9171,125.0355,124.8579,124.9763,7356.0
2020-09-15 14:40:00,147.7,147.89,147.7,147.87,5599.0,124.9425,125.1032,124.9425,125.0863,5599.0
2020-09-15 14:50:00,147.88,148.03,147.75,147.76,9189.0,125.0948,125.2217,124.9848,124.9933,9189.0
2020-09-15 15:00:00,147.84,147.86,147.52,147.53,13989.0,125.0609,125.0778,124.7902,124.7987,13989.0
2020-09-15 15:10:00,147.56,147.68,147.4,147.42,12092.0,124.8241,124.9256,124.6887,124.7056,12092.0
2020-09-15 15:20:00,147.41,147.45,147.22,147.25,13664.0,124.6972,124.731,124.5365,124.5618,13664.0
2020-09-15 15:30:00,147.21,147.21,146.86,146.9,19388.0,124.528,124.528,124.2319,124.2658,19388.0
2020-09-15 15:40:00,146.87,147.16,146.78,147.08,28101.0,124.2404,124.4857,124.1643,124.418,28101.0
2020-09-15 15:50:00,147.03,147.37,146.92,147.22,136887.0,124.3757,124.6633,124.2827,124.5365,136887.0
2020-09-16 09:30:00,149.93,151.71,149.37,151.63,60082.0,126.8289,128.3346,126.3552,128.267,60082.0
2020-09-16 09:40:00,151.65,151.89,151.11,151.6,33454.0,128.2839,128.4869,127.8271,128.2416,33454.0
2020-09-16 09:50:00,151.58,152.26,151.39,152.2,35628.0,128.2247,128.7999,128.0639,128.7491,35628.0
2020-09-16 10:00:00,152.19,152.98,152.13,152.42,24868.0,128.7407,129.409,128.6899,128.9352,24868.0
2020-09-16 10:10:00,152.45,152.89,152.37,152.76,13884.0,128.9606,129.3328,128.8929,129.2229,13884.0
2020-09-16 10:20:00,152.75,152.82,152.11,152.19,11808.0,129.2144,129.2736,128.673,128.7407,11808.0
2020-09-16 10:30:00,152.12,152.6,152.08,152.21,14780.0,128.6815,129.0875,128.6476,128.7576,14780.0
2020-09-16 10:40:00,152.16,152.41,151.47,151.77,25367.0,128.7153,128.9268,128.1316,128.3854,25367.0
2020-09-16 10:50:00,151.78,152.01,151.52,152.0,41747.0,128.3939,128.5884,128.1739,128.58,41747.0
2020-09-16 11:00:00,151.88,152.0,151.78,151.86,7116.0,128.4784,128.58,128.3939,128.4615,7116.0
2020-09-16 11:10:00,151.91,151.91,151.63,151.86,14027.0,128.5038,128.5038,128.267,128.4615,14027.0
2020-09-16 11:20:00,151.85,152.07,151.68,152.0,21262.0,128.4531,128.6392,128.3093,128.58,21262.0
2020-09-16 11:30:00,152.05,152.16,151.98,152.04,13252.0,128.6223,128.7153,128.563,128.6138,13252.0
2020-09-16 11:40:00,152.06,152.34,152.0,152.18,11783.0,128.6307,128.8676,128.58,128.7322,11783.0
2020-09-16 11:50:00,152.18,152.48,152.18,152.23,11253.0,128.7322,128.986,128.7322,128.7745,11253.0
2020-09-16 12:00:00,152.23,152.53,152.13,152.13,14569.0,128.7745,129.0283,128.6899,128.6899,14569.0
2020-09-16 12:10:00,152.13,152.13,151.87,152.03,14368.0,128.6899,128.6899,128.47,128.6053,14368.0
2020-09-16 12:20:00,152.04,152.34,151.89,152.32,14057.0,128.6138,128.8676,128.4869,128.8507,14057.0
2020-09-16 12:30:00,152.34,152.4,152.03,152.14,26089.0,128.8676,128.9183,128.6053,128.6984,26089.0
2020-09-16 12:40:00,152.12,152.17,151.62,151.7,26246.0,128.6815,128.7238,128.2585,128.3262,26246.0
2020-09-16 12:50:00,151.66,151.94,151.6,151.79,6250.0,128.2923,128.5292,128.2416,128.4023,6250.0
2020-09-16 13:00:00,151.72,151.92,151.63,151.83,11542.0,128.3431,128.5123,128.267,128.4362,11542.0
2020-09-16 13:10:00,151.8,151.93,151.77,151.81,7009.0,128.4108,128.5207,128.3854,128.4192,7009.0
2020-09-16 13:20:00,151.8,151.8,151.41,151.51,20908.0,128.4108,128.4108,128.0809,128.1655,20908.0
2020-09-16 13:30:00,151.52,151.56,151.34,151.56,8363.0,128.1739,128.2078,128.0217,128.2078,8363.0
2020-09-16 13:40:00,151.55,151.79,151.37,151.79,10577.0,128.1993,128.4023,128.047,128.4023,10577.0
2020-09-16 13:50:00,151.81,152.39,151.81,152.21,19525.0,128.4192,128.9099,128.4192,128.7576,19525.0
2020-09-16 14:00:00,152.26,152.41,151.71,151.87,17652.0,128.7999,128.9268,128.3346,128.47,17652.0
2020-09-16 14:10:00,151.87,152.1,151.83,152.08,22302.0,128.47,128.6646,128.4362,128.6476,22302.0
2020-09-16 14:20:00,152.1,152.14,151.77,151.98,18702.0,128.6646,128.6984,128.3854,128.563,18702.0
2020-09-16 14:30:00,152.0,152.24,151.87,152.14,20052.0,128.58,128.783,128.47,128.6984,20052.0
2020-09-16 14:40:00,152.16,152.18,151.64,151.75,10877.0,128.7153,128.7322,128.2754,128.3685,10877.0
2020-09-16 14:50:00,151.74,151.95,151.6,151.81,14804.0,128.36,128.5377,128.2416,128.4192,14804.0
2020-09-16 15:00:00,151.85,152.01,151.56,151.56,14303.0,128.4531,128.5884,128.2078,128.2078,14303.0
2020-09-16 15:10:00,151.53,151.56,150.76,151.23,17541.0,128.1824,128.2078,127.531,127.9286,17541.0
2020-09-16 15:20:00,151.17,151.24,150.94,151.1,17785.0,127.8778,127.9371,127.6833,127.8186,17785.0
2020-09-16 15:30:00,151.09,151.31,150.71,151.25,22471.0,127.8102,127.9963,127.4887,127.9455,22471.0
2020-09-16 15:40:00,151.19,151.49,151.0,151.27,29519.0,127.8948,128.1485,127.734,127.9624,29519.0
2020-09-16 15:50:00,151.38,151.46,150.28,150.54,91055.0,128.0555,128.1232,127.125,127.3449,91055.0
2020-09-17 09:30:00,148.83,149.27,148.21,148.94,30153.0,125.8984,126.2706,125.3739,125.9914,30153.0
2020-09-17 09:40:00,149.0,149.69,148.87,148.94,5837.0,126.0422,126.6259,125.9322,125.9914,5837.0
2020-09-17 09:50:00,148.93,149.44,148.35,148.53,10992.0,125.983,126.4144,125.4923,125.6446,10992.0
2020-09-17 10:00:00,148.55,149.33,148.55,149.3,10559.0,125.6615,126.3213,125.6615,126.296,10559.0
2020-09-17 10:10:00,149.29,149.7,149.02,149.09,8258.0,126.2875,126.6343,126.0591,126.1183,8258.0
2020-09-17 10:20:00,149.14,149.21,148.47,148.82,11046.0,126.1606,126.2198,125.5939,125.8899,11046.0
2020-09-17 10:30:00,148.73,149.09,148.68,148.82,7345.0,125.8138,126.1183,125.7715,125.8899,7345.0
2020-09-17 10:40:00,148.85,149.13,148.7,148.84,9138.0,125.9153,126.1522,125.7884,125.9068,9138.0
2020-09-17 10:50:00,148.82,148.82,148.0,148.0,11208.0,125.8899,125.8899,125.1963,125.1963,11208.0
2020-09-17 11:00:00,148.08,148.31,147.87,147.93,12983.0,125.2639,125.4585,125.0863,125.1371,12983.0
2020-09-17 11:10:00,147.93,147.94,147.44,147.5,17574.0,125.1371,125.1455,124.7226,124.7733,17574.0
2020-09-17 11:20:00,147.51,147.56,147.0,147.0,26226.0,124.7818,124.8241,124.3504,124.3504,26226.0
2020-09-17 11:30:00,146.95,147.0,146.57,146.59,20815.0,124.3081,124.3504,123.9866,124.0035,20815.0
2020-09-17 11:40:00,146.57,146.86,146.57,146.83,11416.0,123.9866,124.2319,123.9866,124.2065,11416.0
2020-09-17 11:50:00,146.86,147.12,146.7,146.87,13672.0,124.2319,124.4519,124.0966,124.2404,13672.0
2020-09-17 12:00:00,146.85,146.93,146.65,146.66,8666.0,124.2235,124.2911,124.0543,124.0627,8666.0
2020-09-17 12:10:00,146.59,146.59,145.9,146.21,14885.0,124.0035,124.0035,123.4198,123.6821,14885.0
2020-09-17 12:20:00,146.22,146.22,145.54,145.79,15661.0,123.6905,123.6905,123.1153,123.3268,15661.0
2020-09-17 12:30:00,145.91,146.44,145.84,146.38,10042.0,123.4283,123.8766,123.3691,123.8259,10042.0
2020-09-17 12:40:00,146.37,146.75,146.16,146.68,7892.0,123.8174,124.1389,123.6398,124.0797,7892.0
2020-09-17 12:50:00,146.62,146.79,146.51,146.61,12226.0,124.0289,124.1727,123.9359,124.0204,12226.0
2020-09-17 13:00:00,146.58,146.89,146.48,146.89,6261.0,123.9951,124.2573,123.9105,124.2573,6261.0
2020-09-17 13:10:00,146.89,147.04,146.79,146.79,5914.0,124.2573,124.3842,124.1727,124.1727,5914.0
2020-09-17 13:20:00,146.77,146.84,146.31,146.35,7683.0,124.1558,124.215,123.7667,123.8005,7683.0
2020-09-17 13:30:00,146.38,146.52,146.25,146.29,5203.0,123.8259,123.9443,123.7159,123.7498,5203.0
2020-09-17 13:40:00,146.29,146.58,146.23,146.49,8224.0,123.7498,123.9951,123.699,123.9189,8224.0
2020-09-17 13:50:00,146.59,146.63,146.11,146.22,7619.0,124.0035,124.0374,123.5975,123.6905,7619.0
2020-09-17 14:00:00,146.27,146.52,146.15,146.43,5321.0,123.7328,123.9443,123.6313,123.8682,5321.0
2020-09-17 14:10:00,146.43,146.75,146.42,146.67,9184.0,123.8682,124.1389,123.8597,124.0712,9184.0
2020-09-17 14:20:00,146.65,146.69,146.32,146.32,11258.0,124.0543,124.0881,123.7751,123.7751,11258.0
2020-09-17 14:30:00,146.3,146.36,145.95,145.96,8579.0,123.7582,123.809,123.4621,123.4706,8579.0
2020-09-17 14:40:00,145.98,146.08,145.85,146.08,8167.0,123.4875,123.5721,123.3775,123.5721,8167.0
2020-09-17 14:50:00,146.06,146.18,145.96,146.13,8173.0,123.5552,123.6567,123.4706,123.6144,8173.0
2020-09-17 15:00:00,146.14,146.15,145.78,146.01,8248.0,123.6229,123.6313,123.3183,123.5129,8248.0
2020-09-17 15:10:00,146.07,146.4,146.07,146.35,8205.0,123.5636,123.8428,123.5636,123.8005,8205.0
2020-09-17 15:20:00,146.38,146.49,146.0,146.16,10823.0,123.8259,123.9189,123.5044,123.6398,10823.0
2020-09-17 15:30:00,146.15,146.8,146.13,146.66,23335.0,123.6313,124.1812,123.6144,124.0627,23335.0
2020-09-17 15:40:00,146.72,146.94,146.54,146.93,23646.0,124.1135,124.2996,123.9612,124.2911,23646.0
2020-09-17 15:50:00,146.9,147.23,146.63,146.77,87013.0,124.2658,124.5449,124.0374,124.1558,87013.0
2020-09-18 09:30:00,145.74,147.09,145.69,146.67,263525.0,123.2845,124.4265,123.2422,124.0712,263525.0
2020-09-18 09:40:00,146.65,146.88,146.38,146.67,12058.0,124.0543,124.2488,123.8259,124.0712,12058.0
2020-09-18 09:50:00,146.83,147.05,146.32,146.55,10368.0,124.2065,124.3927,123.7751,123.9697,10368.0
2020-09-18 10:00:00,146.64,146.96,146.25,146.53,14592.0,124.0458,124.3165,123.7159,123.9528,14592.0
2020-09-18 10:10:00,146.58,146.69,146.4,146.45,7881.0,123.9951,124.0881,123.8428,123.8851,7881.0
2020-09-18 10:20:00,146.4,146.64,146.12,146.24,9669.0,123.8428,124.0458,123.6059,123.7075,9669.0
2020-09-18 10:30:00,146.2,146.45,146.15,146.19,10718.0,123.6736,123.8851,123.6313,123.6652,10718.0
2020-09-18 10:40:00,146.19,146.25,145.62,145.7,12499.0,123.6652,123.7159,123.183,123.2507,12499.0
2020-09-18 10:50:00,145.81,145.83,145.22,145.38,16742.0,123.3437,123.3606,122.8446,122.98,16742.0
2020-09-18 11:00:00,145.4,145.49,145.2,145.49,10447.0,122.9969,123.073,122.8277,123.073,10447.0
2020-09-18 11:10:00,145.54,145.59,144.94,144.94,11412.0,123.1153,123.1576,122.6078,122.6078,11412.0
2020-09-18 11:20:00,144.99,145.21,144.74,145.06,9966.0,122.6501,122.8362,122.4386,122.7093,9966.0
2020-09-18 11:30:00,145.06,145.25,144.92,145.19,11119.0,122.7093,122.87,122.5908,122.8192,11119.0
2020-09-18 11:40:00,145.35,145.76,145.05,145.76,11547.0,122.9546,123.3014,122.7008,123.3014,11547.0
2020-09-18 11:50:00,145.83,146.24,145.83,146.01,7081.0,123.3606,123.7075,123.3606,123.5129,7081.0
2020-09-18 12:00:00,146.07,146.35,146.01,146.22,11826.0,123.5636,123.8005,123.5129,123.6905,11826.0
2020-09-18 12:10:00,146.18,146.6,146.15,146.53,14315.0,123.6567,124.012,123.6313,123.9528,14315.0
2020-09-18 12:20:00,146.58,146.58,145.75,146.14,13813.0,123.9951,123.9951,123.293,123.6229,13813.0
2020-09-18 12:30:00,146.24,146.31,145.95,146.24,7263.0,123.7075,123.7667,123.4621,123.7075,7263.0
2020-09-18 12:40:00,146.22,146.22,145.79,145.79,11237.0,123.6905,123.6905,123.3268,123.3268,11237.0
2020-09-18 12:50:00,145.81,145.94,145.7,145.9,11867.0,123.3437,123.4537,123.2507,123.4198,11867.0
2020-09-18 13:00:00,145.83,146.05,145.7,145.92,12022.0,123.3606,123.5467,123.2507,123.4368,12022.0
2020-09-18 13:10:00,145.9,145.9,145.25,145.25,15925.0,123.4198,123.4198,122.87,122.87,15925.0
2020-09-18 13:20:00,145.28,145.42,145.19,145.19,11596.0,122.8954,123.0138,122.8192,122.8192,11596.0
2020-09-18 13:30:00,145.08,145.12,144.56,144.89,22172.0,122.7262,122.76,122.2863,122.5655,22172.0
2020-09-18 13:40:00,144.89,145.13,144.86,145.03,10509.0,122.5655,122.7685,122.5401,122.6839,10509.0
2020-09-18 13:50:00,145.09,145.3,144.94,145.26,8487.0,122.7346,122.9123,122.6078,122.8785,8487.0
2020-09-18 14:00:00,145.3,145.32,145.04,145.06,7676.0,122.9123,122.9292,122.6923,122.7093,7676.0
2020-09-18 14:10:00,145.09,145.17,144.5,144.5,9421.0,122.7346,122.8023,122.2356,122.2356,9421.0
2020-09-18 14:20:00,144.56,144.96,144.51,144.91,9002.0,122.2863,122.6247,122.244,122.5824,9002.0
2020-09-18 14:30:00,144.86,145.02,144.76,144.77,12414.0,122.5401,122.6754,122.4555,122.464,12414.0
2020-09-18 14:40:00,144.78,144.82,144.14,144.28,18888.0,122.4724,122.5062,121.931,122.0494,18888.0
2020-09-18 14:50:00,144.24,144.33,144.02,144.33,12175.0,122.0156,122.0917,121.8295,122.0917,12175.0
2020-09-18 15:00:00,144.37,144.61,144.37,144.6,15070.0,122.1256,122.3286,122.1256,122.3201,15070.0
2020-09-18 15:10:00,144.56,144.9,144.55,144.89,37461.0,122.2863,122.5739,122.2778,122.5655,37461.0
2020-09-18 15:20:00,144.84,145.2,144.71,145.16,18698.0,122.5232,122.8277,122.4132,122.7939,18698.0
2020-09-18 15:30:00,145.16,145.62,145.16,145.62,24527.0,122.7939,123.183,122.7939,123.183,24527.0
2020-09-18 15:40:00,145.62,146.31,145.38,145.48,49906.0,123.183,123.7667,122.98,123.0646,49906.0
2020-09-18 15:50:00,145.45,145.64,144.77,144.88,125949.0,123.0392,123.1999,122.464,122.557,125949.0
2020-09-21 09:30:00,144.32,144.65,143.38,143.97,55102.0,122.0833,122.3624,121.2881,121.7872,55102.0
2020-09-21 09:40:00,143.83,143.9,142.17,142.76,56393.0,121.6688,121.728,120.2646,120.7636,56393.0
2020-09-21 09:50:00,142.66,143.33,142.45,142.93,25133.0,120.6791,121.2458,120.5014,120.9075,25133.0
2020-09-21 10:00:00,142.86,142.87,141.57,141.9,25347.0,120.8482,120.8567,119.757,120.0362,25347.0
2020-09-21 10:10:00,141.87,142.3,141.61,141.63,11188.0,120.0108,120.3745,119.7908,119.8078,11188.0
2020-09-21 10:20:00,141.64,141.96,141.41,141.77,18958.0,119.8162,120.0869,119.6217,119.9262,18958.0
2020-09-21 10:30:00,141.84,142.23,141.4,141.41,35854.0,119.9854,120.3153,119.6132,119.6217,35854.0
2020-09-21 10:40:00,141.35,142.82,141.35,142.82,7667.0,119.5709,120.8144,119.5709,120.8144,7667.0
2020-09-21 10:50:00,142.76,143.27,142.73,143.09,7115.0,120.7636,121.1951,120.7383,121.0428,7115.0
2020-09-21 11:00:00,143.07,143.41,143.01,143.34,6099.0,121.0259,121.3135,120.9751,121.2543,6099.0
2020-09-21 11:10:00,143.35,143.48,143.16,143.21,44766.0,121.2627,121.3727,121.102,121.1443,44766.0
2020-09-21 11:20:00,143.33,143.43,142.78,142.97,13101.0,121.2458,121.3304,120.7806,120.9413,13101.0
2020-09-21 11:30:00,142.98,143.23,142.74,142.74,7918.0,120.9498,121.1612,120.7467,120.7467,7918.0
2020-09-21 11:40:00,142.75,143.14,142.73,143.01,8998.0,120.7552,121.0851,120.7383,120.9751,8998.0
2020-09-21 11:50:00,142.98,143.42,142.98,143.38,14576.0,120.9498,121.322,120.9498,121.2881,14576.0
2020-09-21 12:00:00,143.42,143.65,143.32,143.51,5771.0,121.322,121.5165,121.2374,121.3981,5771.0
2020-09-21 12:10:00,143.46,143.74,143.34,143.69,9977.0,121.3558,121.5927,121.2543,121.5504,9977.0
2020-09-21 12:20:00,143.76,144.11,143.62,144.02,12808.0,121.6096,121.9056,121.4911,121.8295,12808.0
2020-09-21 12:30:00,144.08,144.09,143.78,143.78,11105.0,121.8803,121.8887,121.6265,121.6265,11105.0
2020-09-21 12:40:00,143.79,144.07,143.65,143.79,6976.0,121.6349,121.8718,121.5165,121.6349,6976.0
2020-09-21 12:50:00,143.77,143.77,143.4,143.46,6039.0,121.618,121.618,121.305,121.3558,6039.0
2020-09-21 13:00:00,143.48,143.58,143.09,143.34,6790.0,121.3727,121.4573,121.0428,121.2543,6790.0
2020-09-21 13:10:00,143.28,143.88,143.24,143.87,7237.0,121.2035,121.7111,121.1697,121.7026,7237.0
2020-09-21 13:20:00,143.83,144.4,143.77,144.22,10868.0,121.6688,122.151,121.618,121.9987,10868.0
2020-09-21 13:30:00,144.2,144.25,144.0,144.0,6610.0,121.9818,122.0241,121.8126,121.8126,6610.0
2020-09-21 13:40:00,144.03,144.11,143.08,143.09,8795.0,121.838,121.9056,121.0343,121.0428,8795.0
2020-09-21 13:50:00,143.15,143.19,142.87,143.03,7879.0,121.0936,121.1274,120.8567,120.992,7879.0
2020-09-21 14:00:00,143.03,143.18,142.59,142.67,14023.0,120.992,121.1189,120.6198,120.6875,14023.0
2020-09-21 14:10:00,142.73,142.87,142.54,142.61,11145.0,120.7383,120.8567,120.5775,120.6368,11145.0
2020-09-21 14:20:00,142.68,142.73,142.34,142.35,30208.0,120.696,120.7383,120.4084,120.4168,30208.0
2020-09-21 14:30:00,142.29,142.3,142.09,142.16,13592.0,120.3661,120.3745,120.1969,120.2561,13592.0
2020-09-21 14:40:00,142.14,142.18,141.66,141.7,12160.0,120.2392,120.273,119.8331,119.867,12160.0
2020-09-21 14:50:00,141.63,141.83,141.46,141.82,30517.0,119.8078,119.9769,119.664,119.9685,30517.0
2020-09-21 15:00:00,141.79,142.23,141.76,142.23,16908.0,119.9431,120.3153,119.9177,120.3153,16908.0
2020-09-21 15:10:00,142.22,142.41,142.08,142.08,11571.0,120.3069,120.4676,120.1884,120.1884,11571.0
2020-09-21 15:20:00,142.13,142.36,141.87,141.97,16399.0,120.2307,120.4253,120.0108,120.0954,16399.0
2020-09-21 15:30:00,141.99,142.01,141.59,141.77,37515.0,120.1123,120.1292,119.7739,119.9262,37515.0
2020-09-21 15:40:00,141.79,142.01,141.65,141.78,55574.0,119.9431,120.1292,119.8247,119.9346,55574.0
2020-09-21 15:50:00,141.76,142.03,141.51,141.86,153762.0,119.9177,120.1461,119.7062,120.0023,153762.0
2020-09-22 09:30:00,141.6,143.19,141.09,142.6,59700.0,119.7824,121.1274,119.351,120.6283,59700.0
2020-09-22 09:40:00,142.68,142.8,142.2,142.2,9690.0,120.696,120.7975,120.2899,120.2899,9690.0
2020-09-22 09:50:00,142.07,142.35,141.73,142.35,20250.0,120.18,120.4168,119.8924,120.4168,20250.0
2020-09-22 10:00:00,142.38,143.57,142.35,143.48,17555.0,120.4422,121.4488,120.4168,121.3727,17555.0
2020-09-22 10:10:00,143.33,144.16,143.23,144.0,13944.0,121.2458,121.9479,121.1612,121.8126,13944.0
2020-09-22 10:20:00,143.97,144.68,143.95,144.68,35996.0,121.7872,122.3878,121.7703,122.3878,35996.0
2020-09-22 10:30:00,144.83,144.94,144.64,144.83,31102.0,122.5147,122.6078,122.354,122.5147,31102.0
2020-09-22 10:40:00,144.94,144.97,144.29,144.3,40961.0,122.6078,122.6331,122.0579,122.0664,40961.0
2020-09-22 10:50:00,144.36,144.7,144.14,144.14,23861.0,122.1171,122.4047,121.931,121.931,23861.0
2020-09-22 11:00:00,144.26,144.42,143.66,143.73,39645.0,122.0325,122.1679,121.525,121.5842,39645.0
2020-09-22 11:10:00,143.87,144.19,143.67,144.14,10815.0,121.7026,121.9733,121.5334,121.931,10815.0
2020-09-22 11:20:00,144.05,144.22,143.85,144.11,16123.0,121.8549,121.9987,121.6857,121.9056,16123.0
2020-09-22 11:30:00,144.05,144.12,143.65,144.05,28803.0,121.8549,121.9141,121.5165,121.8549,28803.0
2020-09-22 11:40:00,144.12,144.4,144.12,144.2,25530.0,121.9141,122.151,121.9141,121.9818,25530.0
2020-09-22 11:50:00,144.2,144.43,144.1,144.35,18144.0,121.9818,122.1763,121.8972,122.1087,18144.0
2020-09-22 12:00:00,144.36,144.66,144.36,144.61,9030.0,122.1171,122.3709,122.1171,122.3286,9030.0
2020-09-22 12:10:00,144.62,144.82,144.52,144.69,10271.0,122.3371,122.5062,122.2525,122.3963,10271.0
2020-09-22 12:20:00,144.73,144.87,144.67,144.78,8669.0,122.4301,122.5485,122.3794,122.4724,8669.0
2020-09-22 12:30:00,144.78,144.87,144.62,144.8,22376.0,122.4724,122.5485,122.3371,122.4893,22376.0
2020-09-22 12:40:00,144.78,144.79,144.2,144.2,6466.0,122.4724,122.4809,121.9818,121.9818,6466.0
2020-09-22 12:50:00,144.21,144.21,143.59,143.71,10247.0,121.9902,121.9902,121.4658,121.5673,10247.0
2020-09-22 13:00:00,143.74,143.82,143.64,143.66,15677.0,121.5927,121.6603,121.5081,121.525,15677.0
2020-09-22 13:10:00,143.65,143.76,143.63,143.66,13041.0,121.5165,121.6096,121.4996,121.525,13041.0
2020-09-22 13:20:00,143.68,143.82,143.58,143.58,47028.0,121.5419,121.6603,121.4573,121.4573,47028.0
2020-09-22 13:30:00,143.6,143.67,143.53,143.64,11993.0,121.4742,121.5334,121.415,121.5081,11993.0
2020-09-22 13:40:00,143.64,143.84,143.56,143.81,20322.0,121.5081,121.6772,121.4404,121.6519,20322.0
2020-09-22 13:50:00,143.78,143.85,143.56,143.72,40394.0,121.6265,121.6857,121.4404,121.5757,40394.0
2020-09-22 14:00:00,143.72,143.77,143.62,143.69,24540.0,121.5757,121.618,121.4911,121.5504,24540.0
2020-09-22 14:10:00,143.65,143.7,143.57,143.67,18304.0,121.5165,121.5588,121.4488,121.5334,18304.0
2020-09-22 14:20:00,143.65,143.65,143.34,143.39,10847.0,121.5165,121.5165,121.2543,121.2966,10847.0
2020-09-22 14:30:00,143.43,143.54,143.23,143.34,12013.0,121.3304,121.4235,121.1612,121.2543,12013.0
2020-09-22 14:40:00,143.36,143.47,143.33,143.38,11875.0,121.2712,121.3643,121.2458,121.2881,11875.0
2020-09-22 14:50:00,143.35,143.36,143.0,143.08,8086.0,121.2627,121.2712,120.9667,121.0343,8086.0
2020-09-22 15:00:00,143.09,143.34,143.04,143.33,17502.0,121.0428,121.2543,121.0005,121.2458,17502.0
2020-09-22 15:10:00,143.34,143.54,143.28,143.47,17432.0,121.2543,121.4235,121.2035,121.3643,17432.0
2020-09-22 15:20:00,143.47,143.62,143.37,143.41,18988.0,121.3643,121.4911,121.2797,121.3135,18988.0
2020-09-22 15:30:00,143.42,143.77,143.14,143.73,24044.0,121.322,121.618,121.0851,121.5842,24044.0
2020-09-22 15:40:00,143.71,144.12,143.71,144.0,71235.0,121.5673,121.9141,121.5673,121.8126,71235.0
2020-09-22 15:50:00,143.99,144.0,143.37,143.4,140812.0,121.8041,121.8126,121.2797,121.305,140812.0
2020-09-23 09:30:00,142.45,142.45,140.32,140.53,62730.0,120.5014,120.5014,118.6996,118.8772,62730.0
2020-09-23 09:40:00,140.62,141.61,140.19,141.61,44369.0,118.9534,119.7908,118.5896,119.7908,44369.0
2020-09-23 09:50:00,141.66,141.67,141.11,141.59,22297.0,119.8331,119.8416,119.3679,119.7739,22297.0
2020-09-23 10:00:00,141.63,142.78,141.63,142.69,35237.0,119.8078,120.7806,119.8078,120.7044,35237.0
2020-09-23 10:10:00,142.66,143.25,142.57,143.1,17632.0,120.6791,121.1782,120.6029,121.0513,17632.0
2020-09-23 10:20:00,143.06,143.21,142.77,142.98,15860.0,121.0174,121.1443,120.7721,120.9498,15860.0
2020-09-23 10:30:00,142.96,142.96,142.26,142.32,11408.0,120.9328,120.9328,120.3407,120.3914,11408.0
2020-09-23 10:40:00,142.22,142.38,141.99,142.29,12482.0,120.3069,120.4422,120.1123,120.3661,12482.0
2020-09-23 10:50:00,142.28,142.48,141.73,141.86,12637.0,120.3576,120.5268,119.8924,120.0023,12637.0
2020-09-23 11:00:00,141.88,142.5,141.86,142.41,9012.0,120.0192,120.5437,120.0023,120.4676,9012.0
2020-09-23 11:10:00,142.44,142.53,142.21,142.37,7517.0,120.493,120.5691,120.2984,120.4337,7517.0
2020-09-23 11:20:00,142.34,142.55,142.25,142.45,11754.0,120.4084,120.586,120.3322,120.5014,11754.0
2020-09-23 11:30:00,142.44,142.66,142.35,142.5,8616.0,120.493,120.6791,120.4168,120.5437,8616.0
2020-09-23 11:40:00,142.49,142.49,142.11,142.22,22606.0,120.5353,120.5353,120.2138,120.3069,22606.0
2020-09-23 11:50:00,142.27,142.34,142.09,142.09,12709.0,120.3491,120.4084,120.1969,120.1969,12709.0
2020-09-23 12:00:00,141.99,142.44,141.98,142.4,48762.0,120.1123,120.493,120.1038,120.4591,48762.0
2020-09-23 12:10:00,142.39,142.41,142.11,142.12,6773.0,120.4507,120.4676,120.2138,120.2223,6773.0
2020-09-23 12:20:00,141.87,142.08,141.74,142.05,8134.0,120.0108,120.1884,119.9008,120.163,8134.0
2020-09-23 12:30:00,142.02,142.17,141.77,142.17,11340.0,120.1377,120.2646,119.9262,120.2646,11340.0
2020-09-23 12:40:00,142.2,142.24,141.87,141.91,5303.0,120.2899,120.3238,120.0108,120.0446,5303.0
2020-09-23 12:50:00,141.83,142.04,141.75,141.9,11957.0,119.9769,120.1546,119.9093,120.0362,11957.0
2020-09-23 13:00:00,141.86,141.86,141.21,141.23,13564.0,120.0023,120.0023,119.4525,119.4694,13564.0
2020-09-23 13:10:00,141.26,141.65,141.24,141.42,7602.0,119.4948,119.8247,119.4779,119.6301,7602.0
2020-09-23 13:20:00,141.44,141.6,141.31,141.31,6305.0,119.647,119.7824,119.5371,119.5371,6305.0
2020-09-23 13:30:00,141.32,141.32,141.12,141.18,35627.0,119.5455,119.5455,119.3763,119.4271,35627.0
2020-09-23 13:40:00,141.19,141.35,141.03,141.33,14443.0,119.4356,119.5709,119.3002,119.554,14443.0
2020-09-23 13:50:00,141.34,141.44,141.02,141.22,18522.0,119.5624,119.647,119.2917,119.4609,18522.0
2020-09-23 14:00:00,141.17,141.17,140.75,140.99,18603.0,119.4186,119.4186,119.0633,119.2664,18603.0
2020-09-23 14:10:00,140.99,141.16,140.35,140.35,12803.0,119.2664,119.4102,118.725,118.725,12803.0
2020-09-23 14:20:00,140.43,140.55,140.11,140.21,14891.0,118.7927,118.8942,118.522,118.6066,14891.0
2020-09-23 14:30:00,140.24,140.27,140.0,140.05,12229.0,118.6319,118.6573,118.4289,118.4712,12229.0
2020-09-23 14:40:00,140.07,140.1,139.66,139.71,15561.0,118.4881,118.5135,118.1413,118.1836,15561.0
2020-09-23 14:50:00,139.73,139.88,139.18,139.56,20718.0,118.2005,118.3274,117.7353,118.0567,20718.0
2020-09-23 15:00:00,139.51,139.7,139.22,139.33,70217.0,118.0144,118.1751,117.7691,117.8621,70217.0
2020-09-23 15:10:00,139.28,139.73,139.09,139.25,17008.0,117.8198,118.2005,117.6591,117.7945,17008.0
2020-09-23 15:20:00,139.24,139.3,138.71,139.25,79151.0,117.786,117.8368,117.3377,117.7945,79151.0
2020-09-23 15:30:00,139.19,139.78,138.96,139.44,56793.0,117.7437,118.2428,117.5492,117.9552,56793.0
2020-09-23 15:40:00,139.44,139.65,139.18,139.46,66659.0,117.9552,118.1328,117.7353,117.9721,66659.0
2020-09-23 15:50:00,139.36,139.43,139.03,139.2,150650.0,117.8875,117.9467,117.6084,117.7522,150650.0
2020-09-24 09:30:00,139.53,140.18,139.48,139.7,20419.0,118.0313,118.5812,117.989,118.1751,20419.0
2020-09-24 09:40:00,139.77,140.66,139.69,140.66,9601.0,118.2343,118.9872,118.1667,118.9872,9601.0
2020-09-24 09:50:00,140.67,141.69,140.67,141.59,23923.0,118.9957,119.8585,118.9957,119.7739,23923.0
2020-09-24 10:00:00,141.68,142.07,141.32,141.71,15038.0,119.8501,120.18,119.5455,119.8754,15038.0
2020-09-24 10:10:00,141.71,142.24,141.69,141.73,13014.0,119.8754,120.3238,119.8585,119.8924,13014.0
2020-09-24 10:20:00,141.68,141.74,141.13,141.13,8010.0,119.8501,119.9008,119.3848,119.3848,8010.0
2020-09-24 10:30:00,141.06,141.65,140.91,141.23,12927.0,119.3256,119.8247,119.1987,119.4694,12927.0
2020-09-24 10:40:00,141.29,142.14,141.28,141.79,9851.0,119.5201,120.2392,119.5117,119.9431,9851.0
2020-09-24 10:50:00,141.91,142.18,141.76,141.99,10527.0,120.0446,120.273,119.9177,120.1123,10527.0
2020-09-24 11:00:00,142.06,142.16,141.74,141.79,8396.0,120.1715,120.2561,119.9008,119.9431,8396.0
2020-09-24 11:10:00,141.86,141.99,141.64,141.83,16074.0,120.0023,120.1123,119.8162,119.9769,16074.0
2020-09-24 11:20:00,141.8,141.83,141.47,141.47,6982.0,119.9516,119.9769,119.6724,119.6724,6982.0
2020-09-24 11:30:00,141.43,141.58,141.15,141.15,16212.0,119.6386,119.7655,119.4017,119.4017,16212.0
2020-09-24 11:40:00,141.22,141.31,140.89,141.01,9906.0,119.4609,119.5371,119.1818,119.2833,9906.0
2020-09-24 11:50:00,141.01,141.39,141.0,141.28,43757.0,119.2833,119.6047,119.2748,119.5117,43757.0
2020-09-24 12:00:00,141.26,141.75,141.15,141.65,48455.0,119.4948,119.9093,119.4017,119.8247,48455.0
2020-09-24 12:10:00,141.73,142.18,141.7,142.09,13659.0,119.8924,120.273,119.867,120.1969,13659.0
2020-09-24 12:20:00,142.21,142.24,142.01,142.12,4715.0,120.2984,120.3238,120.1292,120.2223,4715.0
2020-09-24 12:30:00,142.14,142.14,141.69,141.8,4841.0,120.2392,120.2392,119.8585,119.9516,4841.0
2020-09-24 12:40:00,141.77,141.85,141.71,141.71,5330.0,119.9262,119.9939,119.8754,119.8754,5330.0
2020-09-24 12:50:00,141.73,142.4,141.69,142.4,8736.0,119.8924,120.4591,119.8585,120.4591,8736.0
2020-09-24 13:00:00,142.35,142.63,142.35,142.56,6889.0,120.4168,120.6537,120.4168,120.5945,6889.0
2020-09-24 13:10:00,142.54,143.0,142.54,142.76,30776.0,120.5775,120.9667,120.5775,120.7636,30776.0
2020-09-24 13:20:00,142.7,142.85,142.44,142.76,16051.0,120.7129,120.8398,120.493,120.7636,16051.0
2020-09-24 13:30:00,142.74,143.11,142.73,142.87,14537.0,120.7467,121.0597,120.7383,120.8567,14537.0
2020-09-24 13:40:00,142.91,142.91,142.71,142.71,10407.0,120.8905,120.8905,120.7214,120.7214,10407.0
2020-09-24 13:50:00,142.69,142.85,142.43,142.43,9202.0,120.7044,120.8398,120.4845,120.4845,9202.0
2020-09-24 14:00:00,142.42,142.8,142.31,142.78,24174.0,120.476,120.7975,120.383,120.7806,24174.0
2020-09-24 14:10:00,142.78,142.78,142.25,142.37,12648.0,120.7806,120.7806,120.3322,120.4337,12648.0
2020-09-24 14:20:00,142.37,142.37,142.04,142.06,17914.0,120.4337,120.4337,120.1546,120.1715,17914.0
2020-09-24 14:30:00,142.07,142.26,141.96,142.19,17695.0,120.18,120.3407,120.0869,120.2815,17695.0
2020-09-24 14:40:00,142.16,142.3,141.77,141.77,29066.0,120.2561,120.3745,119.9262,119.9262,29066.0
2020-09-24 14:50:00,141.79,141.89,141.6,141.67,28294.0,119.9431,120.0277,119.7824,119.8416,28294.0
2020-09-24 15:00:00,141.72,141.89,141.6,141.77,20728.0,119.8839,120.0277,119.7824,119.9262,20728.0
2020-09-24 15:10:00,141.7,141.99,141.55,141.69,22551.0,119.867,120.1123,119.7401,119.8585,22551.0
2020-09-24 15:20:00,141.61,141.61,141.0,141.15,14678.0,119.7908,119.7908,119.2748,119.4017,14678.0
2020-09-24 15:30:00,141.1,141.57,140.87,141.57,19897.0,119.3594,119.757,119.1649,119.757,19897.0
2020-09-24 15:40:00,141.5,141.95,141.48,141.5,22444.0,119.6978,120.0785,119.6809,119.6978,22444.0
2020-09-24 15:50:00,141.54,141.83,141.19,141.25,104564.0,119.7316,119.9769,119.4356,119.4863,104564.0
2020-09-25 09:30:00,141.25,141.83,140.34,141.62,48631.0,119.4863,119.9769,118.7165,119.7993,48631.0
2020-09-25 09:40:00,141.56,141.65,141.0,141.0,12262.0,119.7485,119.8247,119.2748,119.2748,12262.0
2020-09-25 09:50:00,140.95,141.57,140.95,141.11,75817.0,119.2325,119.757,119.2325,119.3679,75817.0
2020-09-25 10:00:00,141.12,141.47,141.07,141.38,8064.0,119.3763,119.6724,119.334,119.5963,8064.0
2020-09-25 10:10:00,141.32,141.32,140.37,140.37,21597.0,119.5455,119.5455,118.7419,118.7419,21597.0
2020-09-25 10:20:00,140.47,140.63,140.4,140.42,13689.0,118.8265,118.9618,118.7673,118.7842,13689.0
2020-09-25 10:30:00,140.35,140.39,139.75,140.15,7443.0,118.725,118.7588,118.2174,118.5558,7443.0
2020-09-25 10:40:00,140.25,140.57,140.1,140.17,6391.0,118.6404,118.9111,118.5135,118.5727,6391.0
2020-09-25 10:50:00,140.34,140.59,140.24,140.49,9335.0,118.7165,118.928,118.6319,118.8434,9335.0
2020-09-25 11:00:00,140.5,140.64,140.4,140.58,9194.0,118.8519,118.9703,118.7673,118.9195,9194.0
2020-09-25 11:10:00,140.5,141.12,140.5,141.09,16808.0,118.8519,119.3763,118.8519,119.351,16808.0
2020-09-25 11:20:00,141.08,141.35,141.08,141.32,36073.0,119.3425,119.5709,119.3425,119.5455,36073.0
2020-09-25 11:30:00,141.36,141.37,141.2,141.25,12354.0,119.5794,119.5878,119.444,119.4863,12354.0
2020-09-25 11:40:00,141.3,141.33,140.83,140.89,4207.0,119.5286,119.554,119.131,119.1818,4207.0
2020-09-25 11:50:00,140.82,141.04,140.67,140.67,2805.0,119.1226,119.3087,118.9957,118.9957,2805.0
2020-09-25 12:00:00,140.78,141.08,140.78,141.04,11472.0,119.0887,119.3425,119.0887,119.3087,11472.0
2020-09-25 12:10:00,141.01,141.22,140.94,140.99,5009.0,119.2833,119.4609,119.2241,119.2664,5009.0
2020-09-25 12:20:00,140.96,141.06,140.73,140.93,6849.0,119.241,119.3256,119.0464,119.2156,6849.0
2020-09-25 12:30:00,140.95,141.61,140.92,141.61,32244.0,119.2325,119.7908,119.2072,119.7908,32244.0
2020-09-25 12:40:00,141.63,141.64,141.27,141.28,11022.0,119.8078,119.8162,119.5032,119.5117,11022.0
2020-09-25 12:50:00,141.26,141.26,140.95,141.0,49244.0,119.4948,119.4948,119.2325,119.2748,49244.0
2020-09-25 13:00:00,141.0,141.13,140.87,141.09,9515.0,119.2748,119.3848,119.1649,119.351,9515.0
2020-09-25 13:10:00,141.07,141.58,141.02,141.46,10550.0,119.334,119.7655,119.2917,119.664,10550.0
2020-09-25 13:20:00,141.46,141.46,141.21,141.36,6850.0,119.664,119.664,119.4525,119.5794,6850.0
2020-09-25 13:30:00,141.37,141.42,141.33,141.37,4645.0,119.5878,119.6301,119.554,119.5878,4645.0
2020-09-25 13:40:00,141.4,141.65,141.4,141.55,12236.0,119.6132,119.8247,119.6132,119.7401,12236.0
2020-09-25 13:50:00,141.56,141.69,141.43,141.44,13956.0,119.7485,119.8585,119.6386,119.647,13956.0
2020-09-25 14:00:00,141.41,141.54,141.4,141.4,11124.0,119.6217,119.7316,119.6132,119.6132,11124.0
2020-09-25 14:10:00,141.43,141.64,141.4,141.59,31666.0,119.6386,119.8162,119.6132,119.7739,31666.0
2020-09-25 14:20:00,141.59,141.59,141.4,141.46,16424.0,119.7739,119.7739,119.6132,119.664,16424.0
2020-09-25 14:30:00,141.46,141.46,141.28,141.35,5464.0,119.664,119.664,119.5117,119.5709,5464.0
2020-09-25 14:40:00,141.32,141.4,141.2,141.33,3906.0,119.5455,119.6132,119.444,119.554,3906.0
2020-09-25 14:50:00,141.33,141.44,141.21,141.35,8834.0,119.554,119.647,119.4525,119.5709,8834.0
2020-09-25 15:00:00,141.35,141.69,141.33,141.67,7334.0,119.5709,119.8585,119.554,119.8416,7334.0
2020-09-25 15:10:00,141.66,141.8,141.48,141.72,26928.0,119.8331,119.9516,119.6809,119.8839,26928.0
2020-09-25 15:20:00,141.69,141.94,141.63,141.91,20890.0,119.8585,120.07,119.8078,120.0446,20890.0
2020-09-25 15:30:00,141.82,141.82,141.36,141.56,40916.0,119.9685,119.9685,119.5794,119.7485,40916.0
2020-09-25 15:40:00,141.51,141.73,141.42,141.7,25505.0,119.7062,119.8924,119.6301,119.867,25505.0
2020-09-25 15:50:00,141.62,142.08,141.59,142.01,162118.0,119.7993,120.1884,119.7739,120.1292,162118.0
2020-09-28 09:30:00,144.18,145.45,143.84,145.18,42024.0,121.9649,123.0392,121.6772,122.8108,42024.0
2020-09-28 09:40:00,145.09,145.25,144.52,144.71,9980.0,122.7346,122.87,122.2525,122.4132,9980.0
2020-09-28 09:50:00,144.88,145.58,144.61,145.3,26079.0,122.557,123.1491,122.3286,122.9123,26079.0
2020-09-28 10:00:00,145.4,145.54,144.93,145.38,10485.0,122.9969,123.1153,122.5993,122.98,10485.0
2020-09-28 10:10:00,145.4,146.06,145.4,145.82,13077.0,122.9969,123.5552,122.9969,123.3522,13077.0
2020-09-28 10:20:00,145.83,146.14,145.63,145.67,9029.0,123.3606,123.6229,123.1914,123.2253,9029.0
2020-09-28 10:30:00,145.69,145.87,145.49,145.49,8359.0,123.2422,123.3945,123.073,123.073,8359.0
2020-09-28 10:40:00,145.46,145.75,145.27,145.27,7958.0,123.0476,123.293,122.8869,122.8869,7958.0
2020-09-28 10:50:00,145.33,145.64,145.23,145.59,8889.0,122.9377,123.1999,122.8531,123.1576,8889.0
2020-09-28 11:00:00,145.59,145.65,144.9,145.26,13195.0,123.1576,123.2084,122.5739,122.8785,13195.0
2020-09-28 11:10:00,145.34,145.47,144.88,144.95,8136.0,122.9461,123.0561,122.557,122.6162,8136.0
2020-09-28 11:20:00,145.04,145.05,144.69,144.87,8867.0,122.6923,122.7008,122.3963,122.5485,8867.0
2020-09-28 11:30:00,144.87,145.37,144.8,145.21,8992.0,122.5485,122.9715,122.4893,122.8362,8992.0
2020-09-28 11:40:00,145.21,145.21,145.0,145.15,3839.0,122.8362,122.8362,122.6585,122.7854,3839.0
2020-09-28 11:50:00,145.12,145.12,144.7,144.94,8752.0,122.76,122.76,122.4047,122.6078,8752.0
2020-09-28 12:00:00,145.0,145.04,144.78,144.78,5505.0,122.6585,122.6923,122.4724,122.4724,5505.0
2020-09-28 12:10:00,144.76,145.04,144.71,144.95,8263.0,122.4555,122.6923,122.4132,122.6162,8263.0
2020-09-28 12:20:00,144.93,145.2,144.93,145.05,8018.0,122.5993,122.8277,122.5993,122.7008,8018.0
2020-09-28 12:30:00,145.06,145.1,144.91,145.04,11403.0,122.7093,122.7431,122.5824,122.6923,11403.0
2020-09-28 12:40:00,145.01,145.14,144.88,145.14,10250.0,122.667,122.7769,122.557,122.7769,10250.0
2020-09-28 12:50:00,145.15,145.22,144.99,145.22,7848.0,122.7854,122.8446,122.6501,122.8446,7848.0
2020-09-28 13:00:00,145.19,145.2,144.91,144.98,18331.0,122.8192,122.8277,122.5824,122.6416,18331.0
2020-09-28 13:10:00,144.96,145.06,144.9,145.0,13550.0,122.6247,122.7093,122.5739,122.6585,13550.0
2020-09-28 13:20:00,145.02,145.08,144.88,144.99,25233.0,122.6754,122.7262,122.557,122.6501,25233.0
2020-09-28 13:30:00,145.02,145.18,144.99,145.11,10980.0,122.6754,122.8108,122.6501,122.7516,10980.0
2020-09-28 13:40:00,145.07,145.14,145.02,145.13,24967.0,122.7177,122.7769,122.6754,122.7685,24967.0
2020-09-28 13:50:00,145.14,145.34,145.02,145.28,25539.0,122.7769,122.9461,122.6754,122.8954,25539.0
2020-09-28 14:00:00,145.23,145.3,145.04,145.16,11368.0,122.8531,122.9123,122.6923,122.7939,11368.0
2020-09-28 14:10:00,145.15,145.43,145.15,145.43,12161.0,122.7854,123.0223,122.7854,123.0223,12161.0
2020-09-28 14:20:00,145.38,145.44,145.29,145.4,7706.0,122.98,123.0307,122.9038,122.9969,7706.0
2020-09-28 14:30:00,145.4,145.46,145.29,145.41,9068.0,122.9969,123.0476,122.9038,123.0053,9068.0
2020-09-28 14:40:00,145.42,145.47,145.28,145.29,10461.0,123.0138,123.0561,122.8954,122.9038,10461.0
2020-09-28 14:50:00,145.32,145.33,145.13,145.33,14926.0,122.9292,122.9377,122.7685,122.9377,14926.0
2020-09-28 15:00:00,145.33,145.42,145.13,145.22,21286.0,122.9377,123.0138,122.7685,122.8446,21286.0
2020-09-28 15:10:00,145.24,145.38,145.14,145.25,70868.0,122.8615,122.98,122.7769,122.87,70868.0
2020-09-28 15:20:00,145.25,145.73,145.25,145.73,11187.0,122.87,123.276,122.87,123.276,11187.0
2020-09-28 15:30:00,145.61,145.79,145.53,145.78,28128.0,123.1745,123.3268,123.1069,123.3183,28128.0
2020-09-28 15:40:00,145.73,146.06,145.66,145.89,34102.0,123.276,123.5552,123.2168,123.4114,34102.0
2020-09-28 15:50:00,145.74,146.04,145.6,145.94,120671.0,123.2845,123.5383,123.1661,123.4537,120671.0
2020-09-29 09:30:00,146.0,147.24,145.74,146.19,28373.0,123.5044,124.5534,123.2845,123.6652,28373.0
2020-09-29 09:40:00,146.19,147.43,146.15,147.26,12582.0,123.6652,124.7141,123.6313,124.5703,12582.0
2020-09-29 09:50:00,147.23,147.42,146.92,147.38,44412.0,124.5449,124.7056,124.2827,124.6718,44412.0
2020-09-29 10:00:00,147.44,147.55,147.09,147.25,10271.0,124.7226,124.8156,124.4265,124.5618,10271.0
2020-09-29 10:10:00,147.26,147.54,146.81,146.86,11907.0,124.5703,124.8072,124.1896,124.2319,11907.0
2020-09-29 10:20:00,146.91,146.99,146.7,146.88,22545.0,124.2742,124.3419,124.0966,124.2488,22545.0
2020-09-29 10:30:00,146.91,147.62,146.91,147.61,5161.0,124.2742,124.8748,124.2742,124.8664,5161.0
2020-09-29 10:40:00,147.66,147.76,147.2,147.32,27080.0,124.9087,124.9933,124.5195,124.621,27080.0
2020-09-29 10:50:00,147.34,147.51,147.08,147.08,33404.0,124.638,124.7818,124.418,124.418,33404.0
2020-09-29 11:00:00,147.09,147.13,146.52,146.52,11335.0,124.4265,124.4603,123.9443,123.9443,11335.0
2020-09-29 11:10:00,146.42,146.68,146.4,146.61,6473.0,123.8597,124.0797,123.8428,124.0204,6473.0
2020-09-29 11:20:00,146.74,146.87,146.64,146.64,10578.0,124.1304,124.2404,124.0458,124.0458,10578.0
2020-09-29 11:30:00,146.68,146.97,146.68,146.76,3975.0,124.0797,124.325,124.0797,124.1473,3975.0
2020-09-29 11:40:00,146.83,146.97,146.66,146.92,8568.0,124.2065,124.325,124.0627,124.2827,8568.0
2020-09-29 11:50:00,147.0,147.27,147.0,147.04,5916.0,124.3504,124.5788,124.3504,124.3842,5916.0
2020-09-29 12:00:00,146.93,146.93,146.72,146.91,4228.0,124.2911,124.2911,124.1135,124.2742,4228.0
2020-09-29 12:10:00,146.81,146.99,146.81,146.9,13998.0,124.1896,124.3419,124.1896,124.2658,13998.0
2020-09-29 12:20:00,146.91,146.91,146.43,146.59,6498.0,124.2742,124.2742,123.8682,124.0035,6498.0
2020-09-29 12:30:00,146.59,146.87,146.44,146.44,19437.0,124.0035,124.2404,123.8766,123.8766,19437.0
2020-09-29 12:40:00,146.42,146.77,146.36,146.76,14943.0,123.8597,124.1558,123.809,124.1473,14943.0
2020-09-29 12:50:00,146.82,147.1,146.72,147.1,3756.0,124.1981,124.4349,124.1135,124.4349,3756.0
2020-09-29 13:00:00,147.06,147.16,146.88,146.97,4484.0,124.4011,124.4857,124.2488,124.325,4484.0
2020-09-29 13:10:00,146.97,147.01,146.75,146.9,11505.0,124.325,124.3588,124.1389,124.2658,11505.0
2020-09-29 13:20:00,146.86,146.89,146.74,146.86,5332.0,124.2319,124.2573,124.1304,124.2319,5332.0
2020-09-29 13:30:00,146.86,146.93,146.77,146.89,6202.0,124.2319,124.2911,124.1558,124.2573,6202.0
2020-09-29 13:40:00,146.87,146.95,146.82,146.95,5654.0,124.2404,124.3081,124.1981,124.3081,5654.0
2020-09-29 13:50:00,146.97,147.48,146.97,147.38,7786.0,124.325,124.7564,124.325,124.6718,7786.0
2020-09-29 14:00:00,147.29,147.46,147.25,147.46,7047.0,124.5957,124.7395,124.5618,124.7395,7047.0
2020-09-29 14:10:00,147.49,147.68,147.47,147.67,7782.0,124.7649,124.9256,124.7479,124.9171,7782.0
2020-09-29 14:20:00,147.61,147.61,147.4,147.56,11503.0,124.8664,124.8664,124.6887,124.8241,11503.0
2020-09-29 14:30:00,147.56,147.71,147.46,147.67,8867.0,124.8241,124.951,124.7395,124.9171,8867.0
2020-09-29 14:40:00,147.63,147.95,147.63,147.94,8559.0,124.8833,125.154,124.8833,125.1455,8559.0
2020-09-29 14:50:00,147.98,148.17,147.76,147.88,10055.0,125.1794,125.3401,124.9933,125.0948,10055.0
2020-09-29 15:00:00,147.92,148.02,147.8,147.92,8972.0,125.1286,125.2132,125.0271,125.1286,8972.0
2020-09-29 15:10:00,147.99,147.99,147.7,147.77,38005.0,125.1878,125.1878,124.9425,125.0017,38005.0
2020-09-29 15:20:00,147.81,147.82,147.5,147.63,19176.0,125.0355,125.044,124.7733,124.8833,19176.0
2020-09-29 15:30:00,147.64,147.79,147.47,147.62,26770.0,124.8917,125.0186,124.7479,124.8748,26770.0
2020-09-29 15:40:00,147.61,148.06,147.59,148.06,42609.0,124.8664,125.247,124.8494,125.247,42609.0
2020-09-29 15:50:00,148.03,148.17,147.47,147.55,116387.0,125.2217,125.3401,124.7479,124.8156,116387.0
2020-09-30 09:30:00,148.14,148.55,147.16,147.77,27667.0,125.3147,125.6615,124.4857,125.0017,27667.0
2020-09-30 09:40:00,147.37,147.99,147.27,147.7,6107.0,124.6633,125.1878,124.5788,124.9425,6107.0
2020-09-30 09:50:00,147.94,148.78,147.84,148.56,14478.0,125.1455,125.8561,125.0609,125.67,14478.0
2020-09-30 10:00:00,148.61,148.61,148.28,148.33,8028.0,125.7123,125.7123,125.4331,125.4754,8028.0
2020-09-30 10:10:00,148.25,148.33,147.74,148.0,20409.0,125.4078,125.4754,124.9763,125.1963,20409.0
2020-09-30 10:20:00,147.97,148.55,147.94,147.94,47757.0,125.1709,125.6615,125.1455,125.1455,47757.0
2020-09-30 10:30:00,148.02,148.16,147.91,147.94,5931.0,125.2132,125.3316,125.1201,125.1455,5931.0
2020-09-30 10:40:00,147.99,148.37,147.99,148.16,17072.0,125.1878,125.5093,125.1878,125.3316,17072.0
2020-09-30 10:50:00,148.17,148.46,147.97,148.01,8854.0,125.3401,125.5854,125.1709,125.2047,8854.0
2020-09-30 11:00:00,147.99,148.15,147.72,148.01,8994.0,125.1878,125.3232,124.9594,125.2047,8994.0
2020-09-30 11:10:00,147.92,148.35,147.87,148.35,7840.0,125.1286,125.4923,125.0863,125.4923,7840.0
2020-09-30 11:20:00,148.3,148.67,148.3,148.67,21765.0,125.4501,125.763,125.4501,125.763,21765.0
2020-09-30 11:30:00,148.79,148.79,148.12,148.27,7656.0,125.8646,125.8646,125.2978,125.4247,7656.0
2020-09-30 11:40:00,148.23,148.33,148.17,148.33,4486.0,125.3908,125.4754,125.3401,125.4754,4486.0
2020-09-30 11:50:00,148.37,148.39,148.21,148.21,28653.0,125.5093,125.5262,125.3739,125.3739,28653.0
2020-09-30 12:00:00,148.18,148.28,147.84,147.88,7769.0,125.3485,125.4331,125.0609,125.0948,7769.0
2020-09-30 12:10:00,147.88,147.92,147.64,147.64,16198.0,125.0948,125.1286,124.8917,124.8917,16198.0
2020-09-30 12:20:00,147.64,147.74,147.47,147.47,31161.0,124.8917,124.9763,124.7479,124.7479,31161.0
2020-09-30 12:30:00,147.47,147.49,146.95,147.09,11679.0,124.7479,124.7649,124.3081,124.4265,11679.0
2020-09-30 12:40:00,147.05,147.17,147.05,147.13,6392.0,124.3927,124.4942,124.3927,124.4603,6392.0
2020-09-30 12:50:00,147.13,147.13,146.76,146.78,30295.0,124.4603,124.4603,124.1473,124.1643,30295.0
2020-09-30 13:00:00,146.77,146.81,146.48,146.72,6735.0,124.1558,124.1896,123.9105,124.1135,6735.0
2020-09-30 13:10:00,146.76,146.93,146.65,146.93,4013.0,124.1473,124.2911,124.0543,124.2911,4013.0
2020-09-30 13:20:00,146.94,147.04,146.88,146.97,8913.0,124.2996,124.3842,124.2488,124.325,8913.0
2020-09-30 13:30:00,147.0,147.17,146.99,147.02,10007.0,124.3504,124.4942,124.3419,124.3673,10007.0
2020-09-30 13:40:00,147.06,147.06,146.81,146.88,24060.0,124.4011,124.4011,124.1896,124.2488,24060.0
2020-09-30 13:50:00,146.88,147.0,146.86,146.97,12567.0,124.2488,124.3504,124.2319,124.325,12567.0
2020-09-30 14:00:00,146.95,147.17,146.86,147.17,16317.0,124.3081,124.4942,124.2319,124.4942,16317.0
2020-09-30 14:10:00,147.24,147.26,146.77,146.86,11120.0,124.5534,124.5703,124.1558,124.2319,11120.0
2020-09-30 14:20:00,146.85,146.96,146.16,146.74,22852.0,124.2235,124.3165,123.6398,124.1304,22852.0
2020-09-30 14:30:00,146.78,146.81,146.41,146.41,13244.0,124.1643,124.1896,123.8513,123.8513,13244.0
2020-09-30 14:40:00,146.49,146.54,145.71,145.81,12206.0,123.9189,123.9612,123.2591,123.3437,12206.0
2020-09-30 14:50:00,145.81,146.14,145.44,145.95,19121.0,123.3437,123.6229,123.0307,123.4621,19121.0
2020-09-30 15:00:00,146.0,146.56,145.89,146.47,15759.0,123.5044,123.9781,123.4114,123.902,15759.0
2020-09-30 15:10:00,146.44,146.56,145.96,146.12,38648.0,123.8766,123.9781,123.4706,123.6059,38648.0
2020-09-30 15:20:00,146.15,146.18,145.59,145.94,19047.0,123.6313,123.6567,123.1576,123.4537,19047.0
2020-09-30 15:30:00,145.84,146.01,145.51,145.87,24858.0,123.3691,123.5129,123.0899,123.3945,24858.0
2020-09-30 15:40:00,145.85,146.73,145.78,146.72,36758.0,123.3775,124.122,123.3183,124.1135,36758.0
2020-09-30 15:50:00,146.75,147.56,146.6,146.6,161622.0,124.1389,124.8241,124.012,124.012,161622.0
2020-10-01 09:30:00,146.89,148.22,146.89,147.85,150674.0,124.2573,125.3824,124.2573,125.0694,150674.0
2020-10-01 09:40:00,147.75,147.84,147.06,147.4,9078.0,124.9848,125.0609,124.4011,124.6887,9078.0
2020-10-01 09:50:00,147.7,147.7,146.77,146.77,7644.0,124.9425,124.9425,124.1558,124.1558,7644.0
2020-10-01 10:00:00,146.77,146.85,146.31,146.33,11941.0,124.1558,124.2235,123.7667,123.7836,11941.0
2020-10-01 10:10:00,146.31,146.32,145.7,146.01,10781.0,123.7667,123.7751,123.2507,123.5129,10781.0
2020-10-01 10:20:00,146.07,146.84,146.07,146.81,9810.0,123.5636,124.215,123.5636,124.1896,9810.0
2020-10-01 10:30:00,146.74,147.25,146.62,147.25,4049.0,124.1304,124.5618,124.0289,124.5618,4049.0
2020-10-01 10:40:00,147.25,147.31,146.29,146.34,7331.0,124.5618,124.6126,123.7498,123.792,7331.0
2020-10-01 10:50:00,146.33,146.48,145.97,146.44,9085.0,123.7836,123.9105,123.4791,123.8766,9085.0
2020-10-01 11:00:00,146.55,146.66,146.18,146.59,7549.0,123.9697,124.0627,123.6567,124.0035,7549.0
2020-10-01 11:10:00,146.58,147.03,146.44,146.97,8118.0,123.9951,124.3757,123.8766,124.325,8118.0
2020-10-01 11:20:00,147.0,147.5,146.93,147.37,8084.0,124.3504,124.7733,124.2911,124.6633,8084.0
2020-10-01 11:30:00,147.51,147.82,147.43,147.52,8649.0,124.7818,125.044,124.7141,124.7902,8649.0
2020-10-01 11:40:00,147.46,147.66,147.42,147.65,6276.0,124.7395,124.9087,124.7056,124.9002,6276.0
2020-10-01 11:50:00,147.6,148.25,147.58,148.12,10011.0,124.8579,125.4078,124.841,125.2978,10011.0
2020-10-01 12:00:00,148.05,148.07,147.87,147.95,11441.0,125.2386,125.2555,125.0863,125.154,11441.0
2020-10-01 12:10:00,147.92,147.98,147.47,147.71,6443.0,125.1286,125.1794,124.7479,124.951,6443.0
2020-10-01 12:20:00,147.68,148.02,147.67,147.72,4823.0,124.9256,125.2132,124.9171,124.9594,4823.0
2020-10-01 12:30:00,147.71,147.89,147.62,147.62,9202.0,124.951,125.1032,124.8748,124.8748,9202.0
2020-10-01 12:40:00,147.59,147.76,147.4,147.64,56152.0,124.8494,124.9933,124.6887,124.8917,56152.0
2020-10-01 12:50:00,147.58,147.58,146.95,146.95,5909.0,124.841,124.841,124.3081,124.3081,5909.0
2020-10-01 13:00:00,146.99,147.04,146.76,146.93,5079.0,124.3419,124.3842,124.1473,124.2911,5079.0
2020-10-01 13:10:00,146.91,146.94,146.72,146.78,13921.0,124.2742,124.2996,124.1135,124.1643,13921.0
2020-10-01 13:20:00,146.82,146.86,146.41,146.53,16773.0,124.1981,124.2319,123.8513,123.9528,16773.0
2020-10-01 13:30:00,146.53,146.7,146.44,146.63,12557.0,123.9528,124.0966,123.8766,124.0374,12557.0
2020-10-01 13:40:00,146.6,146.6,146.19,146.19,11810.0,124.012,124.012,123.6652,123.6652,11810.0
2020-10-01 13:50:00,146.19,146.3,145.52,145.55,15789.0,123.6652,123.7582,123.0984,123.1238,15789.0
2020-10-01 14:00:00,145.66,145.97,145.2,145.53,15651.0,123.2168,123.4791,122.8277,123.1069,15651.0
2020-10-01 14:10:00,145.43,146.0,145.4,146.0,9110.0,123.0223,123.5044,122.9969,123.5044,9110.0
2020-10-01 14:20:00,145.89,146.11,145.84,146.05,6684.0,123.4114,123.5975,123.3691,123.5467,6684.0
2020-10-01 14:30:00,146.03,146.44,145.98,146.41,9752.0,123.5298,123.8766,123.4875,123.8513,9752.0
2020-10-01 14:40:00,146.31,146.31,146.12,146.16,9849.0,123.7667,123.7667,123.6059,123.6398,9849.0
2020-10-01 14:50:00,146.15,146.44,146.12,146.42,8238.0,123.6313,123.8766,123.6059,123.8597,8238.0
2020-10-01 15:00:00,146.44,146.72,146.41,146.55,13228.0,123.8766,124.1135,123.8513,123.9697,13228.0
2020-10-01 15:10:00,146.61,146.95,146.57,146.66,18221.0,124.0204,124.3081,123.9866,124.0627,18221.0
2020-10-01 15:20:00,146.61,146.7,146.44,146.66,23340.0,124.0204,124.0966,123.8766,124.0627,23340.0
2020-10-01 15:30:00,146.64,146.92,146.51,146.92,57462.0,124.0458,124.2827,123.9359,124.2827,57462.0
2020-10-01 15:40:00,146.94,147.0,146.29,146.43,62044.0,124.2996,124.3504,123.7498,123.8682,62044.0
2020-10-01 15:50:00,146.51,147.28,146.29,147.25,162920.0,123.9359,124.5872,123.7498,124.5618,162920.0
2020-10-02 09:30:00,146.4,147.06,145.39,147.06,18413.0,123.8428,124.4011,122.9884,124.4011,18413.0
2020-10-02 09:40:00,146.88,147.8,146.86,147.22,10003.0,124.2488,125.0271,124.2319,124.5365,10003.0
2020-10-02 09:50:00,147.47,147.82,147.34,147.72,16751.0,124.7479,125.044,124.638,124.9594,16751.0
2020-10-02 10:00:00,147.65,148.0,147.65,147.74,7418.0,124.9002,125.1963,124.9002,124.9763,7418.0
2020-10-02 10:10:00,147.74,147.83,147.21,147.39,9323.0,124.9763,125.0525,124.528,124.6803,9323.0
2020-10-02 10:20:00,147.3,147.47,146.94,147.33,10686.0,124.6041,124.7479,124.2996,124.6295,10686.0
2020-10-02 10:30:00,147.32,147.66,147.31,147.55,4634.0,124.621,124.9087,124.6126,124.8156,4634.0
2020-10-02 10:40:00,147.43,147.97,147.24,147.97,4462.0,124.7141,125.1709,124.5534,125.1709,4462.0
2020-10-02 10:50:00,147.82,148.18,147.76,148.01,13464.0,125.044,125.3485,124.9933,125.2047,13464.0
2020-10-02 11:00:00,148.03,148.24,147.85,148.22,18035.0,125.2217,125.3993,125.0694,125.3824,18035.0
2020-10-02 11:10:00,148.18,148.49,148.1,148.45,23397.0,125.3485,125.6108,125.2809,125.5769,23397.0
2020-10-02 11:20:00,148.38,148.55,148.36,148.5,12306.0,125.5177,125.6615,125.5008,125.6192,12306.0
2020-10-02 11:30:00,148.44,148.44,148.0,148.09,12423.0,125.5685,125.5685,125.1963,125.2724,12423.0
2020-10-02 11:40:00,148.05,148.14,147.87,148.12,13953.0,125.2386,125.3147,125.0863,125.2978,13953.0
2020-10-02 11:50:00,148.13,148.15,147.46,147.56,20239.0,125.3062,125.3232,124.7395,124.8241,20239.0
2020-10-02 12:00:00,147.52,148.06,147.37,147.94,15631.0,124.7902,125.247,124.6633,125.1455,15631.0
2020-10-02 12:10:00,147.89,148.53,147.81,148.51,24582.0,125.1032,125.6446,125.0355,125.6277,24582.0
2020-10-02 12:20:00,148.55,148.87,148.37,148.68,19605.0,125.6615,125.9322,125.5093,125.7715,19605.0
2020-10-02 12:30:00,148.73,149.06,148.6,148.62,18799.0,125.8138,126.093,125.7038,125.7207,18799.0
2020-10-02 12:40:00,148.69,148.76,148.29,148.76,9985.0,125.78,125.8392,125.4416,125.8392,9985.0
2020-10-02 12:50:00,148.61,148.9,148.59,148.69,7375.0,125.7123,125.9576,125.6954,125.78,7375.0
2020-10-02 13:00:00,148.7,149.15,148.7,149.15,6680.0,125.7884,126.1691,125.7884,126.1691,6680.0
2020-10-02 13:10:00,149.15,149.59,149.15,149.59,4270.0,126.1691,126.5413,126.1691,126.5413,4270.0
2020-10-02 13:20:00,149.74,149.78,149.54,149.56,10403.0,126.6682,126.702,126.499,126.5159,10403.0
2020-10-02 13:30:00,149.59,149.66,149.33,149.35,4306.0,126.5413,126.6005,126.3213,126.3383,4306.0
2020-10-02 13:40:00,149.31,149.31,148.89,149.01,8045.0,126.3044,126.3044,125.9491,126.0507,8045.0
2020-10-02 13:50:00,148.9,148.95,148.64,148.64,19234.0,125.9576,125.9999,125.7377,125.7377,19234.0
2020-10-02 14:00:00,148.66,148.8,148.51,148.69,12948.0,125.7546,125.873,125.6277,125.78,12948.0
2020-10-02 14:10:00,148.71,149.0,148.61,148.8,23677.0,125.7969,126.0422,125.7123,125.873,23677.0
2020-10-02 14:20:00,148.8,149.07,148.71,148.92,27368.0,125.873,126.1014,125.7969,125.9745,27368.0
2020-10-02 14:30:00,148.99,149.01,148.65,148.72,24272.0,126.0337,126.0507,125.7461,125.8053,24272.0
2020-10-02 14:40:00,148.73,149.1,148.71,149.04,19896.0,125.8138,126.1268,125.7969,126.076,19896.0
2020-10-02 14:50:00,148.99,148.99,148.67,148.84,14644.0,126.0337,126.0337,125.763,125.9068,14644.0
2020-10-02 15:00:00,148.88,148.95,148.69,148.85,17699.0,125.9407,125.9999,125.78,125.9153,17699.0
2020-10-02 15:10:00,148.86,149.17,148.65,149.01,27266.0,125.9238,126.186,125.7461,126.0507,27266.0
2020-10-02 15:20:00,148.95,149.15,148.93,149.0,25698.0,125.9999,126.1691,125.983,126.0422,25698.0
2020-10-02 15:30:00,149.0,149.49,148.82,149.34,34007.0,126.0422,126.4567,125.8899,126.3298,34007.0
2020-10-02 15:40:00,149.4,149.44,148.94,149.08,27631.0,126.3806,126.4144,125.9914,126.1099,27631.0
2020-10-02 15:50:00,149.1,149.53,149.01,149.35,105871.0,126.1268,126.4905,126.0507,126.3383,105871.0
2020-10-05 09:30:00,149.07,149.74,148.02,148.02,16466.0,126.1014,126.6682,125.2132,125.2132,16466.0
2020-10-05 09:40:00,148.11,148.11,147.14,147.26,8017.0,125.2893,125.2893,124.4688,124.5703,8017.0
2020-10-05 09:50:00,147.31,147.73,147.22,147.58,12814.0,124.6126,124.9679,124.5365,124.841,12814.0
2020-10-05 10:00:00,147.58,148.39,147.58,148.18,10335.0,124.841,125.5262,124.841,125.3485,10335.0
2020-10-05 10:10:00,148.08,148.38,147.63,147.72,12052.0,125.2639,125.5177,124.8833,124.9594,12052.0
2020-10-05 10:20:00,147.75,148.28,147.75,148.09,7174.0,124.9848,125.4331,124.9848,125.2724,7174.0
2020-10-05 10:30:00,148.11,149.1,148.07,148.92,10734.0,125.2893,126.1268,125.2555,125.9745,10734.0
2020-10-05 10:40:00,148.94,149.25,148.79,149.12,10614.0,125.9914,126.2537,125.8646,126.1437,10614.0
2020-10-05 10:50:00,149.07,149.22,149.0,149.17,10381.0,126.1014,126.2283,126.0422,126.186,10381.0
2020-10-05 11:00:00,149.17,149.68,149.07,149.39,9567.0,126.186,126.6174,126.1014,126.3721,9567.0
2020-10-05 11:10:00,149.42,149.8,149.29,149.8,15797.0,126.3975,126.7189,126.2875,126.7189,15797.0
2020-10-05 11:20:00,149.93,150.19,149.63,149.66,20707.0,126.8289,127.0488,126.5751,126.6005,20707.0
2020-10-05 11:30:00,149.76,149.9,149.69,149.79,8609.0,126.6851,126.8035,126.6259,126.7105,8609.0
2020-10-05 11:40:00,149.78,149.97,149.67,149.67,11750.0,126.702,126.8627,126.609,126.609,11750.0
2020-10-05 11:50:00,149.59,149.99,149.59,149.99,9935.0,126.5413,126.8797,126.5413,126.8797,9935.0
2020-10-05 12:00:00,150.02,150.27,149.84,149.91,19199.0,126.905,127.1165,126.7528,126.812,19199.0
2020-10-05 12:10:00,149.88,150.05,149.58,150.05,13869.0,126.7866,126.9304,126.5328,126.9304,13869.0
2020-10-05 12:20:00,150.12,150.23,149.91,150.23,10560.0,126.9896,127.0827,126.812,127.0827,10560.0
2020-10-05 12:30:00,150.18,150.51,150.18,150.39,9772.0,127.0404,127.3195,127.0404,127.218,9772.0
2020-10-05 12:40:00,150.42,150.42,150.18,150.36,10926.0,127.2434,127.2434,127.0404,127.1926,10926.0
2020-10-05 12:50:00,150.34,150.65,150.34,150.6,12790.0,127.1757,127.438,127.1757,127.3957,12790.0
2020-10-05 13:00:00,150.62,150.8,150.55,150.78,5398.0,127.4126,127.5649,127.3534,127.5479,5398.0
2020-10-05 13:10:00,150.82,151.03,150.8,150.86,10996.0,127.5818,127.7594,127.5649,127.6156,10996.0
2020-10-05 13:20:00,150.86,150.94,150.76,150.8,11569.0,127.6156,127.6833,127.531,127.5649,11569.0
2020-10-05 13:30:00,150.78,150.79,150.49,150.79,19552.0,127.5479,127.5564,127.3026,127.5564,19552.0
2020-10-05 13:40:00,150.75,151.2,150.73,151.04,12204.0,127.5226,127.9032,127.5056,127.7679,12204.0
2020-10-05 13:50:00,151.06,151.14,150.73,150.74,9757.0,127.7848,127.8525,127.5056,127.5141,9757.0
2020-10-05 14:00:00,150.8,150.87,150.26,150.44,34763.0,127.5649,127.6241,127.1081,127.2603,34763.0
2020-10-05 14:10:00,150.48,151.05,150.48,151.05,9737.0,127.2942,127.7763,127.2942,127.7763,9737.0
2020-10-05 14:20:00,151.12,151.18,150.73,150.97,24065.0,127.8355,127.8863,127.5056,127.7087,24065.0
2020-10-05 14:30:00,150.99,151.23,150.91,151.1,13125.0,127.7256,127.9286,127.6579,127.8186,13125.0
2020-10-05 14:40:00,151.1,151.39,151.09,151.25,13816.0,127.8186,128.0639,127.8102,127.9455,13816.0
2020-10-05 14:50:00,151.25,151.96,151.24,151.79,27123.0,127.9455,128.5461,127.9371,128.4023,27123.0
2020-10-05 15:00:00,151.8,152.0,151.65,152.0,15991.0,128.4108,128.58,128.2839,128.58,15991.0
2020-10-05 15:10:00,152.06,152.06,151.79,151.86,22290.0,128.6307,128.6307,128.4023,128.4615,22290.0
2020-10-05 15:20:00,151.9,152.25,151.73,152.25,27205.0,128.4954,128.7914,128.3516,128.7914,27205.0
2020-10-05 15:30:00,152.27,152.42,152.06,152.11,34830.0,128.8084,128.9352,128.6307,128.673,34830.0
2020-10-05 15:40:00,152.13,152.27,151.76,151.91,34255.0,128.6899,128.8084,128.3769,128.5038,34255.0
2020-10-05 15:50:00,151.99,152.09,151.6,151.93,74752.0,128.5715,128.6561,128.2416,128.5207,74752.0
2020-10-06 09:30:00,151.98,152.27,150.35,150.35,19593.0,128.563,128.8084,127.1842,127.1842,19593.0
2020-10-06 09:40:00,150.33,151.27,150.18,150.87,6121.0,127.1673,127.9624,127.0404,127.6241,6121.0
2020-10-06 09:50:00,150.94,151.17,150.73,150.94,10796.0,127.6833,127.8778,127.5056,127.6833,10796.0
2020-10-06 10:00:00,150.94,151.52,150.94,151.31,6330.0,127.6833,128.1739,127.6833,127.9963,6330.0
2020-10-06 10:10:00,151.24,151.73,151.18,151.55,5079.0,127.9371,128.3516,127.8863,128.1993,5079.0
2020-10-06 10:20:00,151.63,151.97,151.44,151.5,3603.0,128.267,128.5546,128.1062,128.157,3603.0
2020-10-06 10:30:00,151.35,151.39,151.0,151.0,9459.0,128.0301,128.0639,127.734,127.734,9459.0
2020-10-06 10:40:00,150.91,152.29,150.91,152.07,9006.0,127.6579,128.8253,127.6579,128.6392,9006.0
2020-10-06 10:50:00,152.06,152.36,151.96,152.06,7217.0,128.6307,128.8845,128.5461,128.6307,7217.0
2020-10-06 11:00:00,151.96,152.13,151.67,152.0,7375.0,128.5461,128.6899,128.3008,128.58,7375.0
2020-10-06 11:10:00,152.05,152.1,151.74,151.98,6888.0,128.6223,128.6646,128.36,128.563,6888.0
2020-10-06 11:20:00,152.06,152.34,151.81,152.1,4696.0,128.6307,128.8676,128.4192,128.6646,4696.0
2020-10-06 11:30:00,152.07,152.07,151.5,151.57,6207.0,128.6392,128.6392,128.157,128.2162,6207.0
2020-10-06 11:40:00,151.64,151.94,151.55,151.94,6347.0,128.2754,128.5292,128.1993,128.5292,6347.0
2020-10-06 11:50:00,151.85,151.92,151.63,151.92,3802.0,128.4531,128.5123,128.267,128.5123,3802.0
2020-10-06 12:00:00,151.88,152.08,151.88,151.98,4557.0,128.4784,128.6476,128.4784,128.563,4557.0
2020-10-06 12:10:00,151.97,152.29,151.96,152.29,5765.0,128.5546,128.8253,128.5461,128.8253,5765.0
2020-10-06 12:20:00,152.23,152.23,151.57,151.72,4106.0,128.7745,128.7745,128.2162,128.3431,4106.0
2020-10-06 12:30:00,151.61,152.11,151.61,152.06,4068.0,128.25,128.673,128.25,128.6307,4068.0
2020-10-06 12:40:00,152.06,152.43,152.06,152.43,2700.0,128.6307,128.9437,128.6307,128.9437,2700.0
2020-10-06 12:50:00,152.35,152.65,152.29,152.52,4697.0,128.876,129.1298,128.8253,129.0198,4697.0
2020-10-06 13:00:00,152.51,152.66,152.41,152.54,3844.0,129.0114,129.1383,128.9268,129.0368,3844.0
2020-10-06 13:10:00,152.48,152.95,152.4,152.95,13755.0,128.986,129.3836,128.9183,129.3836,13755.0
2020-10-06 13:20:00,153.0,153.05,152.67,152.68,5551.0,129.4259,129.4682,129.1467,129.1552,5551.0
2020-10-06 13:30:00,152.75,152.82,152.47,152.49,2619.0,129.2144,129.2736,128.9775,128.9945,2619.0
2020-10-06 13:40:00,152.49,152.69,152.47,152.66,5074.0,128.9945,129.1636,128.9775,129.1383,5074.0
2020-10-06 13:50:00,152.66,152.69,152.58,152.6,4075.0,129.1383,129.1636,129.0706,129.0875,4075.0
2020-10-06 14:00:00,152.55,153.06,152.49,152.99,9994.0,129.0452,129.4766,128.9945,129.4174,9994.0
2020-10-06 14:10:00,152.93,153.13,152.81,152.95,10934.0,129.3667,129.5358,129.2652,129.3836,10934.0
2020-10-06 14:20:00,153.02,153.11,152.95,153.04,4776.0,129.4428,129.5189,129.3836,129.4597,4776.0
2020-10-06 14:30:00,153.0,153.28,152.98,153.2,9359.0,129.4259,129.6627,129.409,129.5951,9359.0
2020-10-06 14:40:00,153.14,153.48,152.67,152.79,12304.0,129.5443,129.8319,129.1467,129.2482,12304.0
2020-10-06 14:50:00,152.71,152.71,151.17,152.01,14203.0,129.1806,129.1806,127.8778,128.5884,14203.0
2020-10-06 15:00:00,152.08,152.14,151.53,151.99,22669.0,128.6476,128.6984,128.1824,128.5715,22669.0
2020-10-06 15:10:00,151.98,152.73,151.98,152.3,76993.0,128.563,129.1975,128.563,128.8337,76993.0
2020-10-06 15:20:00,152.25,152.28,151.76,152.28,14147.0,128.7914,128.8168,128.3769,128.8168,14147.0
2020-10-06 15:30:00,152.35,152.92,152.27,152.54,19109.0,128.876,129.3582,128.8084,129.0368,19109.0
2020-10-06 15:40:00,152.56,152.83,152.19,152.31,23725.0,129.0537,129.2821,128.7407,128.8422,23725.0
2020-10-06 15:50:00,152.44,153.23,151.93,153.2,203215.0,128.9522,129.6204,128.5207,129.5951,203215.0
2020-10-07 09:30:00,153.58,153.58,152.4,152.44,20162.0,129.9165,129.9165,128.9183,128.9522,20162.0
2020-10-07 09:40:00,152.56,153.32,152.56,152.84,36764.0,129.0537,129.6966,129.0537,129.2905,36764.0
2020-10-07 09:50:00,152.97,153.08,152.68,152.89,6099.0,129.4005,129.4936,129.1552,129.3328,6099.0
2020-10-07 10:00:00,153.05,153.94,153.02,153.79,6358.0,129.4682,130.221,129.4428,130.0942,6358.0
2020-10-07 10:10:00,153.79,154.06,153.16,153.95,9697.0,130.0942,130.3226,129.5612,130.2295,9697.0
2020-10-07 10:20:00,154.06,154.2,153.69,153.98,13805.0,130.3226,130.441,130.0096,130.2549,13805.0
2020-10-07 10:30:00,154.01,154.2,153.79,153.8,7348.0,130.2803,130.441,130.0942,130.1026,7348.0
2020-10-07 10:40:00,153.86,154.18,153.8,153.95,9893.0,130.1534,130.4241,130.1026,130.2295,9893.0
2020-10-07 10:50:00,153.93,153.96,153.34,153.34,6308.0,130.2126,130.238,129.7135,129.7135,6308.0
2020-10-07 11:00:00,153.4,153.69,153.39,153.69,6243.0,129.7642,130.0096,129.7558,130.0096,6243.0
2020-10-07 11:10:00,153.66,153.67,153.36,153.59,10178.0,129.9842,129.9926,129.7304,129.925,10178.0
2020-10-07 11:20:00,153.59,153.83,153.56,153.64,5843.0,129.925,130.128,129.8996,129.9673,5843.0
2020-10-07 11:30:00,153.68,153.85,153.58,153.66,7278.0,130.0011,130.1449,129.9165,129.9842,7278.0
2020-10-07 11:40:00,153.68,153.9,153.49,153.5,35904.0,130.0011,130.1872,129.8404,129.8488,35904.0
2020-10-07 11:50:00,153.56,153.67,153.39,153.39,6246.0,129.8996,129.9926,129.7558,129.7558,6246.0
2020-10-07 12:00:00,153.46,153.49,153.09,153.19,6329.0,129.815,129.8404,129.502,129.5866,6329.0
2020-10-07 12:10:00,153.22,153.55,153.22,153.3,35807.0,129.612,129.8911,129.612,129.6797,35807.0
2020-10-07 12:20:00,153.3,153.31,152.9,153.05,6915.0,129.6797,129.6881,129.3413,129.4682,6915.0
2020-10-07 12:30:00,153.11,153.15,152.81,152.81,5553.0,129.5189,129.5528,129.2652,129.2652,5553.0
2020-10-07 12:40:00,152.84,152.84,152.48,152.58,6640.0,129.2905,129.2905,128.986,129.0706,6640.0
2020-10-07 12:50:00,152.53,152.53,152.18,152.46,10235.0,129.0283,129.0283,128.7322,128.9691,10235.0
2020-10-07 13:00:00,152.59,152.96,152.51,152.75,5233.0,129.0791,129.392,129.0114,129.2144,5233.0
2020-10-07 13:10:00,152.72,153.07,152.72,153.07,7191.0,129.189,129.4851,129.189,129.4851,7191.0
2020-10-07 13:20:00,153.08,153.33,152.99,153.28,5990.0,129.4936,129.705,129.4174,129.6627,5990.0
2020-10-07 13:30:00,153.31,153.4,153.09,153.32,7394.0,129.6881,129.7642,129.502,129.6966,7394.0
2020-10-07 13:40:00,153.38,153.64,153.36,153.5,17453.0,129.7473,129.9673,129.7304,129.8488,17453.0
2020-10-07 13:50:00,153.54,153.56,153.22,153.27,13712.0,129.8827,129.8996,129.612,129.6543,13712.0
2020-10-07 14:00:00,153.29,153.55,153.19,153.22,7358.0,129.6712,129.8911,129.5866,129.612,7358.0
2020-10-07 14:10:00,153.14,153.17,152.88,153.17,6647.0,129.5443,129.5697,129.3244,129.5697,6647.0
2020-10-07 14:20:00,153.06,153.17,152.94,153.03,7386.0,129.4766,129.5697,129.3751,129.4513,7386.0
2020-10-07 14:30:00,153.04,153.35,153.03,153.25,4869.0,129.4597,129.722,129.4513,129.6374,4869.0
2020-10-07 14:40:00,153.27,153.36,153.18,153.27,7358.0,129.6543,129.7304,129.5781,129.6543,7358.0
2020-10-07 14:50:00,153.31,153.54,153.31,153.47,8525.0,129.6881,129.8827,129.6881,129.8235,8525.0
2020-10-07 15:00:00,153.52,153.54,153.2,153.4,15192.0,129.8658,129.8827,129.5951,129.7642,15192.0
2020-10-07 15:10:00,153.46,153.51,153.24,153.24,10082.0,129.815,129.8573,129.6289,129.6289,10082.0
2020-10-07 15:20:00,153.25,153.51,153.13,153.15,13036.0,129.6374,129.8573,129.5358,129.5528,13036.0
2020-10-07 15:30:00,153.11,153.24,152.88,152.99,17035.0,129.5189,129.6289,129.3244,129.4174,17035.0
2020-10-07 15:40:00,152.99,153.02,152.7,153.0,12490.0,129.4174,129.4428,129.1721,129.4259,12490.0
2020-10-07 15:50:00,152.98,152.98,152.39,152.53,72919.0,129.409,129.409,128.9099,129.0283,72919.0
2020-10-08 09:30:00,153.26,153.99,153.14,153.89,13453.0,129.6458,130.2633,129.5443,130.1787,13453.0
2020-10-08 09:40:00,153.89,154.8,153.83,154.63,14014.0,130.1787,130.9485,130.128,130.8047,14014.0
2020-10-08 09:50:00,154.67,154.73,154.29,154.56,9821.0,130.8386,130.8893,130.5171,130.7455,9821.0
2020-10-08 10:00:00,154.53,154.69,154.16,154.44,5884.0,130.7201,130.8555,130.4071,130.644,5884.0
2020-10-08 10:10:00,154.52,155.14,154.46,154.99,25574.0,130.7117,131.2361,130.6609,131.1093,25574.0
2020-10-08 10:20:00,154.97,155.18,154.56,154.79,8619.0,131.0923,131.27,130.7455,130.9401,8619.0
2020-10-08 10:30:00,155.0,155.09,154.71,154.84,8831.0,131.1177,131.1939,130.8724,130.9824,8831.0
2020-10-08 10:40:00,154.9,155.3,154.78,155.3,4814.0,131.0331,131.3715,130.9316,131.3715,4814.0
2020-10-08 10:50:00,155.3,155.76,155.3,155.56,15810.0,131.3715,131.7606,131.3715,131.5914,15810.0
2020-10-08 11:00:00,155.73,158.0,155.27,155.36,41449.0,131.7352,133.6555,131.3461,131.4223,41449.0
2020-10-08 11:10:00,155.37,155.71,155.36,155.71,4469.0,131.4307,131.7183,131.4223,131.7183,4469.0
2020-10-08 11:20:00,155.68,155.82,155.3,155.75,34844.0,131.6929,131.8114,131.3715,131.7522,34844.0
2020-10-08 11:30:00,155.76,156.12,155.25,155.98,36785.0,131.7606,132.0652,131.3292,131.9467,36785.0
2020-10-08 11:40:00,156.0,156.05,155.76,155.97,5856.0,131.9636,132.0059,131.7606,131.9383,5856.0
2020-10-08 11:50:00,155.92,155.92,155.64,155.78,6107.0,131.896,131.896,131.6591,131.7775,6107.0
2020-10-08 12:00:00,155.82,156.03,155.79,155.79,11469.0,131.8114,131.989,131.786,131.786,11469.0
2020-10-08 12:10:00,155.76,155.84,155.63,155.77,8860.0,131.7606,131.8283,131.6507,131.7691,8860.0
2020-10-08 12:20:00,155.7,156.12,155.66,156.12,15763.0,131.7099,132.0652,131.676,132.0652,15763.0
2020-10-08 12:30:00,156.06,156.41,156.01,156.34,8268.0,132.0144,132.3105,131.9721,132.2513,8268.0
2020-10-08 12:40:00,156.25,156.46,156.03,156.13,11292.0,132.1751,132.3528,131.989,132.0736,11292.0
2020-10-08 12:50:00,156.17,156.21,156.09,156.16,8554.0,132.1074,132.1413,132.0398,132.099,8554.0
2020-10-08 13:00:00,156.22,156.34,156.19,156.28,4595.0,132.1497,132.2513,132.1244,132.2005,4595.0
2020-10-08 13:10:00,156.28,156.46,156.13,156.46,4020.0,132.2005,132.3528,132.0736,132.3528,4020.0
2020-10-08 13:20:00,156.47,156.48,155.96,155.99,6185.0,132.3612,132.3697,131.9298,131.9552,6185.0
2020-10-08 13:30:00,155.95,156.13,155.81,156.02,9106.0,131.9213,132.0736,131.8029,131.9806,9106.0
2020-10-08 13:40:00,156.06,156.27,156.03,156.25,11628.0,132.0144,132.192,131.989,132.1751,11628.0
2020-10-08 13:50:00,156.32,156.32,156.07,156.32,11024.0,132.2343,132.2343,132.0229,132.2343,11024.0
2020-10-08 14:00:00,156.32,156.35,156.08,156.35,45241.0,132.2343,132.2597,132.0313,132.2597,45241.0
2020-10-08 14:10:00,156.38,156.4,156.25,156.31,14126.0,132.2851,132.302,132.1751,132.2259,14126.0
2020-10-08 14:20:00,156.3,156.44,156.27,156.35,9360.0,132.2174,132.3358,132.192,132.2597,9360.0
2020-10-08 14:30:00,156.35,156.41,156.2,156.28,13699.0,132.2597,132.3105,132.1328,132.2005,13699.0
2020-10-08 14:40:00,156.24,156.47,156.23,156.47,16189.0,132.1667,132.3612,132.1582,132.3612,16189.0
2020-10-08 14:50:00,156.49,156.67,156.4,156.62,12493.0,132.3781,132.5304,132.302,132.4881,12493.0
2020-10-08 15:00:00,156.65,156.65,156.36,156.49,9275.0,132.5135,132.5135,132.2682,132.3781,9275.0
2020-10-08 15:10:00,156.57,156.91,156.5,156.81,11653.0,132.4458,132.7334,132.3866,132.6488,11653.0
2020-10-08 15:20:00,156.79,156.83,156.52,156.57,10602.0,132.6319,132.6658,132.4035,132.4458,10602.0
2020-10-08 15:30:00,156.58,156.7,156.48,156.6,10037.0,132.4543,132.5558,132.3697,132.4712,10037.0
2020-10-08 15:40:00,156.64,156.64,156.1,156.28,26010.0,132.505,132.505,132.0482,132.2005,26010.0
2020-10-08 15:50:00,156.3,156.99,156.27,156.84,65677.0,132.2174,132.8011,132.192,132.6742,65677.0
2020-10-09 09:30:00,157.59,157.98,157.32,157.72,15916.0,133.3087,133.6386,133.0803,133.4186,15916.0
2020-10-09 09:40:00,157.71,157.95,157.59,157.73,8765.0,133.4102,133.6132,133.3087,133.4271,8765.0
2020-10-09 09:50:00,157.59,157.78,157.09,157.33,10336.0,133.3087,133.4694,132.8857,133.0887,10336.0
2020-10-09 10:00:00,157.45,157.6,157.27,157.29,8530.0,133.1902,133.3171,133.038,133.0549,8530.0
2020-10-09 10:10:00,157.33,157.77,157.28,157.76,6515.0,133.0887,133.4609,133.0464,133.4525,6515.0
2020-10-09 10:20:00,157.59,157.7,157.09,157.19,10987.0,133.3087,133.4017,132.8857,132.9703,10987.0
2020-10-09 10:30:00,157.19,157.32,157.07,157.3,6524.0,132.9703,133.0803,132.8688,133.0633,6524.0
2020-10-09 10:40:00,157.18,157.39,157.12,157.13,11345.0,132.9618,133.1395,132.9111,132.9195,11345.0
2020-10-09 10:50:00,157.04,157.21,156.82,156.85,7517.0,132.8434,132.9872,132.6573,132.6827,7517.0
2020-10-09 11:00:00,156.85,157.29,156.85,157.25,25412.0,132.6827,133.0549,132.6827,133.021,25412.0
2020-10-09 11:10:00,157.26,157.5,157.19,157.45,14968.0,133.0295,133.2325,132.9703,133.1902,14968.0
2020-10-09 11:20:00,157.42,157.5,157.2,157.48,13192.0,133.1648,133.2325,132.9787,133.2156,13192.0
2020-10-09 11:30:00,157.5,157.66,157.35,157.46,45073.0,133.2325,133.3679,133.1056,133.1987,45073.0
2020-10-09 11:40:00,157.45,157.96,157.45,157.76,7833.0,133.1902,133.6216,133.1902,133.4525,7833.0
2020-10-09 11:50:00,157.76,157.92,157.56,157.81,4418.0,133.4525,133.5878,133.2833,133.4948,4418.0
2020-10-09 12:00:00,157.88,158.03,157.58,158.03,7123.0,133.554,133.6809,133.3002,133.6809,7123.0
2020-10-09 12:10:00,157.94,157.94,157.71,157.72,5745.0,133.6047,133.6047,133.4102,133.4186,5745.0
2020-10-09 12:20:00,157.71,158.04,157.69,158.0,22009.0,133.4102,133.6893,133.3932,133.6555,22009.0
2020-10-09 12:30:00,157.98,157.98,157.87,157.93,14737.0,133.6386,133.6386,133.5455,133.5963,14737.0
2020-10-09 12:40:00,157.9,157.95,157.74,157.9,22511.0,133.5709,133.6132,133.4355,133.5709,22511.0
2020-10-09 12:50:00,157.87,157.99,157.81,157.99,18927.0,133.5455,133.647,133.4948,133.647,18927.0
2020-10-09 13:00:00,157.96,158.0,157.74,157.88,19135.0,133.6216,133.6555,133.4355,133.554,19135.0
2020-10-09 13:10:00,157.88,158.02,157.85,157.96,17763.0,133.554,133.6724,133.5286,133.6216,17763.0
2020-10-09 13:20:00,157.97,158.32,157.91,158.31,20678.0,133.6301,133.9262,133.5793,133.9177,20678.0
2020-10-09 13:30:00,158.29,158.35,157.99,158.29,5070.0,133.9008,133.9516,133.647,133.9008,5070.0
2020-10-09 13:40:00,158.33,158.33,158.13,158.23,5729.0,133.9346,133.9346,133.7655,133.85,5729.0
2020-10-09 13:50:00,158.27,158.54,158.24,158.49,7087.0,133.8839,134.1123,133.8585,134.07,7087.0
2020-10-09 14:00:00,158.49,158.52,158.28,158.28,11340.0,134.07,134.0954,133.8923,133.8923,11340.0
2020-10-09 14:10:00,158.32,158.33,158.1,158.1,5661.0,133.9262,133.9346,133.7401,133.7401,5661.0
2020-10-09 14:20:00,158.05,158.05,157.88,158.02,9441.0,133.6978,133.6978,133.554,133.6724,9441.0
2020-10-09 14:30:00,158.04,158.33,157.99,158.18,14106.0,133.6893,133.9346,133.647,133.8077,14106.0
2020-10-09 14:40:00,158.17,158.55,158.15,158.42,9407.0,133.7993,134.1207,133.7824,134.0108,9407.0
2020-10-09 14:50:00,158.39,158.49,158.21,158.33,9460.0,133.9854,134.07,133.8331,133.9346,9460.0
2020-10-09 15:00:00,158.38,158.44,158.2,158.2,13882.0,133.9769,134.0277,133.8247,133.8247,13882.0
2020-10-09 15:10:00,158.18,158.46,158.1,158.43,10987.0,133.8077,134.0446,133.7401,134.0192,10987.0
2020-10-09 15:20:00,158.4,158.7,158.4,158.45,12280.0,133.9939,134.2476,133.9939,134.0361,12280.0
2020-10-09 15:30:00,158.41,158.42,157.9,157.91,19282.0,134.0023,134.0108,133.5709,133.5793,19282.0
2020-10-09 15:40:00,157.9,158.01,157.67,157.72,28245.0,133.5709,133.6639,133.3763,133.4186,28245.0
2020-10-09 15:50:00,157.75,158.47,157.69,158.34,80933.0,133.444,134.0531,133.3932,133.9431,80933.0
2020-10-12 09:30:00,158.27,158.48,157.07,157.3,37463.0,133.8839,134.0615,132.8688,133.0633,37463.0
2020-10-12 09:40:00,157.29,157.72,157.0,157.59,28310.0,133.0549,133.4186,132.8096,133.3087,28310.0
2020-10-12 09:50:00,157.7,157.7,156.93,157.08,5044.0,133.4017,133.4017,132.7503,132.8772,5044.0
2020-10-12 10:00:00,157.01,157.64,157.01,157.33,14779.0,132.818,133.351,132.818,133.0887,14779.0
2020-10-12 10:10:00,157.55,157.84,157.53,157.84,4023.0,133.2748,133.5201,133.2579,133.5201,4023.0
2020-10-12 10:20:00,157.91,158.19,157.68,157.68,4301.0,133.5793,133.8162,133.3848,133.3848,4301.0
2020-10-12 10:30:00,157.69,158.0,157.66,157.83,3765.0,133.3932,133.6555,133.3679,133.5117,3765.0
2020-10-12 10:40:00,157.78,158.05,157.78,158.05,5977.0,133.4694,133.6978,133.4694,133.6978,5977.0
2020-10-12 10:50:00,158.11,158.4,158.1,158.28,8361.0,133.7485,133.9939,133.7401,133.8923,8361.0
2020-10-12 11:00:00,158.19,158.51,158.17,158.43,46576.0,133.8162,134.0869,133.7993,134.0192,46576.0
2020-10-12 11:10:00,158.43,158.66,158.29,158.56,6531.0,134.0192,134.2138,133.9008,134.1292,6531.0
2020-10-12 11:20:00,158.53,158.7,158.48,158.53,9098.0,134.1038,134.2476,134.0615,134.1038,9098.0
2020-10-12 11:30:00,158.54,158.6,158.46,158.58,5505.0,134.1123,134.163,134.0446,134.1461,5505.0
2020-10-12 11:40:00,158.55,158.56,158.32,158.47,8123.0,134.1207,134.1292,133.9262,134.0531,8123.0
2020-10-12 11:50:00,158.59,158.77,158.46,158.5,4753.0,134.1546,134.3068,134.0446,134.0784,4753.0
2020-10-12 12:00:00,158.55,158.58,158.44,158.45,4275.0,134.1207,134.1461,134.0277,134.0361,4275.0
2020-10-12 12:10:00,158.45,158.45,158.22,158.27,3731.0,134.0361,134.0361,133.8416,133.8839,3731.0
2020-10-12 12:20:00,158.31,158.44,158.27,158.43,4714.0,133.9177,134.0277,133.8839,134.0192,4714.0
2020-10-12 12:30:00,158.38,158.39,158.1,158.18,2536.0,133.9769,133.9854,133.7401,133.8077,2536.0
2020-10-12 12:40:00,158.15,158.25,158.07,158.16,7161.0,133.7824,133.867,133.7147,133.7908,7161.0
2020-10-12 12:50:00,158.17,158.28,158.09,158.21,9396.0,133.7993,133.8923,133.7316,133.8331,9396.0
2020-10-12 13:00:00,158.19,158.21,158.13,158.19,2030.0,133.8162,133.8331,133.7655,133.8162,2030.0
2020-10-12 13:10:00,158.25,158.48,158.1,158.42,3346.0,133.867,134.0615,133.7401,134.0108,3346.0
2020-10-12 13:20:00,158.48,158.56,158.37,158.54,2849.0,134.0615,134.1292,133.9685,134.1123,2849.0
2020-10-12 13:30:00,158.51,158.67,158.17,158.21,4264.0,134.0869,134.2222,133.7993,133.8331,4264.0
2020-10-12 13:40:00,158.27,158.54,158.2,158.53,7320.0,133.8839,134.1123,133.8247,134.1038,7320.0
2020-10-12 13:50:00,158.5,158.94,158.49,158.94,3860.0,134.0784,134.4506,134.07,134.4506,3860.0
2020-10-12 14:00:00,158.95,159.08,158.78,159.0,7939.0,134.4591,134.5691,134.3153,134.5014,7939.0
2020-10-12 14:10:00,158.99,159.27,158.97,159.17,5166.0,134.4929,134.7298,134.476,134.6452,5166.0
2020-10-12 14:20:00,159.16,159.58,159.11,159.58,7400.0,134.6368,134.992,134.5945,134.992,7400.0
2020-10-12 14:30:00,159.51,159.52,159.35,159.43,5861.0,134.9328,134.9413,134.7975,134.8651,5861.0
2020-10-12 14:40:00,159.41,159.45,159.21,159.41,6678.0,134.8482,134.8821,134.679,134.8482,6678.0
2020-10-12 14:50:00,159.33,159.33,159.09,159.1,4663.0,134.7806,134.7806,134.5775,134.586,4663.0
2020-10-12 15:00:00,159.1,159.31,159.03,159.31,6121.0,134.586,134.7636,134.5268,134.7636,6121.0
2020-10-12 15:10:00,159.3,159.36,159.16,159.23,7992.0,134.7552,134.8059,134.6368,134.696,7992.0
2020-10-12 15:20:00,159.3,159.33,159.12,159.2,6280.0,134.7552,134.7806,134.6029,134.6706,6280.0
2020-10-12 15:30:00,159.21,159.33,159.09,159.26,13788.0,134.679,134.7806,134.5775,134.7213,13788.0
2020-10-12 15:40:00,159.23,159.36,159.18,159.24,24101.0,134.696,134.8059,134.6537,134.7044,24101.0
2020-10-12 15:50:00,159.24,159.38,158.8,158.89,140946.0,134.7044,134.8229,134.3322,134.4084,140946.0
2020-10-13 09:30:00,158.62,158.62,157.41,158.46,24965.0,134.18,134.18,133.1564,134.0446,24965.0
2020-10-13 09:40:00,158.44,159.42,158.38,159.42,10963.0,134.0277,134.8567,133.9769,134.8567,10963.0
2020-10-13 09:50:00,159.34,159.51,158.69,158.96,8039.0,134.789,134.9328,134.2392,134.4676,8039.0
2020-10-13 10:00:00,158.92,159.28,158.82,158.89,19815.0,134.4337,134.7383,134.3491,134.4084,19815.0
2020-10-13 10:10:00,158.88,159.16,158.68,158.76,23205.0,134.3999,134.6368,134.2307,134.2984,23205.0
2020-10-13 10:20:00,158.86,158.99,158.59,158.68,33206.0,134.383,134.4929,134.1546,134.2307,33206.0
2020-10-13 10:30:00,158.77,158.77,158.36,158.67,16288.0,134.3068,134.3068,133.96,134.2222,16288.0
2020-10-13 10:40:00,158.75,158.94,158.53,158.54,21250.0,134.2899,134.4506,134.1038,134.1123,21250.0
2020-10-13 10:50:00,158.5,158.74,158.33,158.41,20213.0,134.0784,134.2815,133.9346,134.0023,20213.0
2020-10-13 11:00:00,158.42,158.42,157.85,158.19,14397.0,134.0108,134.0108,133.5286,133.8162,14397.0
2020-10-13 11:10:00,158.21,158.46,157.95,158.21,10408.0,133.8331,134.0446,133.6132,133.8331,10408.0
2020-10-13 11:20:00,158.31,158.43,157.94,158.14,7880.0,133.9177,134.0192,133.6047,133.7739,7880.0
2020-10-13 11:30:00,158.14,158.14,157.77,157.87,13237.0,133.7739,133.7739,133.4609,133.5455,13237.0
2020-10-13 11:40:00,157.8,158.36,157.63,158.36,14539.0,133.4863,133.96,133.3425,133.96,14539.0
2020-10-13 11:50:00,158.3,158.59,158.19,158.51,7208.0,133.9093,134.1546,133.8162,134.0869,7208.0
2020-10-13 12:00:00,158.52,158.82,158.45,158.76,76936.0,134.0954,134.3491,134.0361,134.2984,76936.0
2020-10-13 12:10:00,158.72,158.97,158.61,158.96,9426.0,134.2645,134.476,134.1715,134.4676,9426.0
2020-10-13 12:20:00,158.94,159.1,158.88,159.01,18831.0,134.4506,134.586,134.3999,134.5099,18831.0
2020-10-13 12:30:00,159.01,159.01,158.71,158.8,10276.0,134.5099,134.5099,134.2561,134.3322,10276.0
2020-10-13 12:40:00,158.78,159.08,158.78,159.01,17509.0,134.3153,134.5691,134.3153,134.5099,17509.0
2020-10-13 12:50:00,159.07,159.13,158.96,159.02,7076.0,134.5606,134.6114,134.4676,134.5183,7076.0
2020-10-13 13:00:00,158.98,158.98,158.62,158.63,5140.0,134.4845,134.4845,134.18,134.1884,5140.0
2020-10-13 13:10:00,158.69,158.85,158.58,158.67,9814.0,134.2392,134.3745,134.1461,134.2222,9814.0
2020-10-13 13:20:00,158.6,158.6,158.04,158.06,3850.0,134.163,134.163,133.6893,133.7062,3850.0
2020-10-13 13:30:00,157.99,157.99,157.6,157.78,5685.0,133.647,133.647,133.3171,133.4694,5685.0
2020-10-13 13:40:00,157.69,158.01,157.69,157.95,9096.0,133.3932,133.6639,133.3932,133.6132,9096.0
2020-10-13 13:50:00,157.89,158.03,157.71,157.86,8915.0,133.5624,133.6809,133.4102,133.5371,8915.0
2020-10-13 14:00:00,157.86,158.03,157.84,158.03,10166.0,133.5371,133.6809,133.5201,133.6809,10166.0
2020-10-13 14:10:00,157.97,158.2,157.9,158.19,7392.0,133.6301,133.8247,133.5709,133.8162,7392.0
2020-10-13 14:20:00,158.14,158.14,157.79,157.8,19730.0,133.7739,133.7739,133.4778,133.4863,19730.0
2020-10-13 14:30:00,157.74,158.09,157.57,158.04,24219.0,133.4355,133.7316,133.2917,133.6893,24219.0
2020-10-13 14:40:00,158.02,158.24,157.96,158.0,13865.0,133.6724,133.8585,133.6216,133.6555,13865.0
2020-10-13 14:50:00,158.06,158.15,157.89,158.07,15378.0,133.7062,133.7824,133.5624,133.7147,15378.0
2020-10-13 15:00:00,158.0,158.2,157.87,157.92,11430.0,133.6555,133.8247,133.5455,133.5878,11430.0
2020-10-13 15:10:00,157.93,158.18,157.92,158.16,8639.0,133.5963,133.8077,133.5878,133.7908,8639.0
2020-10-13 15:20:00,158.15,158.43,158.08,158.33,28571.0,133.7824,134.0192,133.7232,133.9346,28571.0
2020-10-13 15:30:00,158.3,158.38,158.11,158.25,28515.0,133.9093,133.9769,133.7485,133.867,28515.0
2020-10-13 15:40:00,158.31,158.41,158.12,158.17,21124.0,133.9177,134.0023,133.757,133.7993,21124.0
2020-10-13 15:50:00,158.21,158.49,157.96,158.05,65455.0,133.8331,134.07,133.6216,133.6978,65455.0
2020-10-14 09:30:00,157.99,158.28,156.58,157.66,28370.0,133.647,133.8923,132.4543,133.3679,28370.0
2020-10-14 09:40:00,157.69,157.96,157.5,157.96,7859.0,133.3932,133.6216,133.2325,133.6216,7859.0
2020-10-14 09:50:00,157.89,158.21,157.73,157.95,4179.0,133.5624,133.8331,133.4271,133.6132,4179.0
2020-10-14 10:00:00,158.03,158.04,157.36,157.73,4146.0,133.6809,133.6893,133.1141,133.4271,4146.0
2020-10-14 10:10:00,157.73,157.95,157.49,157.74,16741.0,133.4271,133.6132,133.2241,133.4355,16741.0
2020-10-14 10:20:00,157.74,157.75,157.12,157.25,9120.0,133.4355,133.444,132.9111,133.021,9120.0
2020-10-14 10:30:00,157.18,157.63,156.91,157.44,17519.0,132.9618,133.3425,132.7334,133.1818,17519.0
2020-10-14 10:40:00,157.53,157.68,157.42,157.51,11955.0,133.2579,133.3848,133.1648,133.241,11955.0
2020-10-14 10:50:00,157.52,157.53,157.1,157.38,9485.0,133.2494,133.2579,132.8942,133.131,9485.0
2020-10-14 11:00:00,157.45,157.45,156.94,157.03,30247.0,133.1902,133.1902,132.7588,132.8349,30247.0
2020-10-14 11:10:00,156.96,157.2,156.89,157.01,18631.0,132.7757,132.9787,132.7165,132.818,18631.0
2020-10-14 11:20:00,157.02,157.02,156.0,156.08,8994.0,132.8265,132.8265,131.9636,132.0313,8994.0
2020-10-14 11:30:00,156.02,156.26,155.93,156.21,4737.0,131.9806,132.1836,131.9044,132.1413,4737.0
2020-10-14 11:40:00,156.22,156.31,155.76,155.86,6050.0,132.1497,132.2259,131.7606,131.8452,6050.0
2020-10-14 11:50:00,155.86,155.89,155.42,155.51,8758.0,131.8452,131.8706,131.473,131.5491,8758.0
2020-10-14 12:00:00,155.49,156.08,155.38,155.9,31235.0,131.5322,132.0313,131.4392,131.879,31235.0
2020-10-14 12:10:00,155.92,156.41,155.83,156.03,8675.0,131.896,132.3105,131.8198,131.989,8675.0
2020-10-14 12:20:00,156.0,156.18,155.93,156.0,31311.0,131.9636,132.1159,131.9044,131.9636,31311.0
2020-10-14 12:30:00,156.0,156.32,155.91,156.2,8084.0,131.9636,132.2343,131.8875,132.1328,8084.0
2020-10-14 12:40:00,156.24,156.47,156.19,156.42,4802.0,132.1667,132.3612,132.1244,132.3189,4802.0
2020-10-14 12:50:00,156.35,156.64,156.25,156.64,12619.0,132.2597,132.505,132.1751,132.505,12619.0
2020-10-14 13:00:00,156.61,156.87,156.57,156.59,11292.0,132.4797,132.6996,132.4458,132.4627,11292.0
2020-10-14 13:10:00,156.65,156.66,156.35,156.35,9191.0,132.5135,132.5219,132.2597,132.2597,9191.0
2020-10-14 13:20:00,156.32,156.47,156.05,156.09,41062.0,132.2343,132.3612,132.0059,132.0398,41062.0
2020-10-14 13:30:00,156.16,156.23,155.98,156.06,5071.0,132.099,132.1582,131.9467,132.0144,5071.0
2020-10-14 13:40:00,156.1,156.15,155.93,156.09,11077.0,132.0482,132.0905,131.9044,132.0398,11077.0
2020-10-14 13:50:00,156.12,156.15,156.02,156.09,7582.0,132.0652,132.0905,131.9806,132.0398,7582.0
2020-10-14 14:00:00,156.04,156.32,156.02,156.22,8843.0,131.9975,132.2343,131.9806,132.1497,8843.0
2020-10-14 14:10:00,156.26,156.44,156.25,156.32,7461.0,132.1836,132.3358,132.1751,132.2343,7461.0
2020-10-14 14:20:00,156.35,156.35,155.97,155.97,7647.0,132.2597,132.2597,131.9383,131.9383,7647.0
2020-10-14 14:30:00,156.02,156.08,155.74,155.76,16951.0,131.9806,132.0313,131.7437,131.7606,16951.0
2020-10-14 14:40:00,155.76,156.06,155.75,156.0,16942.0,131.7606,132.0144,131.7522,131.9636,16942.0
2020-10-14 14:50:00,156.03,156.03,155.89,155.9,38313.0,131.989,131.989,131.8706,131.879,38313.0
2020-10-14 15:00:00,155.87,156.49,155.85,156.36,13733.0,131.8537,132.3781,131.8368,132.2682,13733.0
2020-10-14 15:10:00,156.3,156.42,156.24,156.24,10258.0,132.2174,132.3189,132.1667,132.1667,10258.0
2020-10-14 15:20:00,156.24,156.28,155.93,156.05,20051.0,132.1667,132.2005,131.9044,132.0059,20051.0
2020-10-14 15:30:00,155.98,156.27,155.98,156.03,20078.0,131.9467,132.192,131.9467,131.989,20078.0
2020-10-14 15:40:00,156.05,156.23,155.87,156.0,19716.0,132.0059,132.1582,131.8537,131.9636,19716.0
2020-10-14 15:50:00,156.0,156.58,155.98,156.35,79829.0,131.9636,132.4543,131.9467,132.2597,79829.0
2020-10-15 09:30:00,155.59,156.73,155.0,155.96,41119.0,131.6168,132.5812,131.1177,131.9298,41119.0
2020-10-15 09:40:00,156.08,157.23,155.96,156.59,23358.0,132.0313,133.0041,131.9298,132.4627,23358.0
2020-10-15 09:50:00,156.59,157.0,156.04,157.0,8668.0,132.4627,132.8096,131.9975,132.8096,8668.0
2020-10-15 10:00:00,157.0,157.09,156.6,156.6,12494.0,132.8096,132.8857,132.4712,132.4712,12494.0
2020-10-15 10:10:00,156.65,157.19,156.52,156.83,11730.0,132.5135,132.9703,132.4035,132.6658,11730.0
2020-10-15 10:20:00,156.86,156.87,156.5,156.75,21201.0,132.6911,132.6996,132.3866,132.5981,21201.0
2020-10-15 10:30:00,156.65,157.25,156.65,156.78,27484.0,132.5135,133.021,132.5135,132.6235,27484.0
2020-10-15 10:40:00,156.87,156.94,156.62,156.77,11715.0,132.6996,132.7588,132.4881,132.615,11715.0
2020-10-15 10:50:00,156.81,156.82,156.61,156.77,11023.0,132.6488,132.6573,132.4797,132.615,11023.0
2020-10-15 11:00:00,156.75,157.38,156.61,157.37,17942.0,132.5981,133.131,132.4797,133.1226,17942.0
2020-10-15 11:10:00,157.29,157.47,157.24,157.44,3941.0,133.0549,133.2071,133.0126,133.1818,3941.0
2020-10-15 11:20:00,157.42,157.46,157.13,157.13,6345.0,133.1648,133.1987,132.9195,132.9195,6345.0
2020-10-15 11:30:00,157.13,157.36,156.94,157.21,6847.0,132.9195,133.1141,132.7588,132.9872,6847.0
2020-10-15 11:40:00,157.19,157.47,157.19,157.22,8933.0,132.9703,133.2071,132.9703,132.9957,8933.0
2020-10-15 11:50:00,157.27,157.59,157.17,157.39,7665.0,133.038,133.3087,132.9534,133.1395,7665.0
2020-10-15 12:00:00,157.45,157.65,157.34,157.58,8513.0,133.1902,133.3594,133.0972,133.3002,8513.0
2020-10-15 12:10:00,157.64,157.65,157.27,157.29,6406.0,133.351,133.3594,133.038,133.0549,6406.0
2020-10-15 12:20:00,157.28,157.66,157.2,157.58,9698.0,133.0464,133.3679,132.9787,133.3002,9698.0
2020-10-15 12:30:00,157.58,157.74,157.39,157.73,10783.0,133.3002,133.4355,133.1395,133.4271,10783.0
2020-10-15 12:40:00,157.73,157.73,157.34,157.61,7814.0,133.4271,133.4271,133.0972,133.3256,7814.0
2020-10-15 12:50:00,157.6,157.79,157.49,157.73,8763.0,133.3171,133.4778,133.2241,133.4271,8763.0
2020-10-15 13:00:00,157.74,158.08,157.73,158.08,14994.0,133.4355,133.7232,133.4271,133.7232,14994.0
2020-10-15 13:10:00,158.12,158.53,158.03,158.43,13283.0,133.757,134.1038,133.6809,134.0192,13283.0
2020-10-15 13:20:00,158.5,158.66,158.46,158.5,9166.0,134.0784,134.2138,134.0446,134.0784,9166.0
2020-10-15 13:30:00,158.47,158.49,158.16,158.38,9106.0,134.0531,134.07,133.7908,133.9769,9106.0
2020-10-15 13:40:00,158.39,158.4,158.08,158.21,8057.0,133.9854,133.9939,133.7232,133.8331,8057.0
2020-10-15 13:50:00,158.22,158.3,158.03,158.03,17496.0,133.8416,133.9093,133.6809,133.6809,17496.0
2020-10-15 14:00:00,158.05,158.28,157.91,158.22,18964.0,133.6978,133.8923,133.5793,133.8416,18964.0
2020-10-15 14:10:00,158.22,158.39,158.19,158.39,9969.0,133.8416,133.9854,133.8162,133.9854,9969.0
2020-10-15 14:20:00,158.35,158.42,158.22,158.22,5084.0,133.9516,134.0108,133.8416,133.8416,5084.0
2020-10-15 14:30:00,158.27,158.35,157.96,158.0,4447.0,133.8839,133.9516,133.6216,133.6555,4447.0
2020-10-15 14:40:00,157.98,158.05,157.92,158.04,6289.0,133.6386,133.6978,133.5878,133.6893,6289.0
2020-10-15 14:50:00,158.07,158.26,158.05,158.14,18140.0,133.7147,133.8754,133.6978,133.7739,18140.0
2020-10-15 15:00:00,158.16,158.29,158.06,158.2,11244.0,133.7908,133.9008,133.7062,133.8247,11244.0
2020-10-15 15:10:00,158.18,158.25,158.01,158.25,13632.0,133.8077,133.867,133.6639,133.867,13632.0
2020-10-15 15:20:00,158.21,158.27,158.0,158.02,25187.0,133.8331,133.8839,133.6555,133.6724,25187.0
2020-10-15 15:30:00,158.01,158.04,157.39,157.39,23951.0,133.6639,133.6893,133.1395,133.1395,23951.0
2020-10-15 15:40:00,157.41,157.67,156.74,156.74,35630.0,133.1564,133.3763,132.5896,132.5896,35630.0
2020-10-15 15:50:00,156.81,157.06,156.52,156.68,116802.0,132.6488,132.8603,132.4035,132.5389,116802.0
2020-10-16 09:30:00,156.54,157.0,155.89,156.75,152464.0,132.4204,132.8096,131.8706,132.5981,152464.0
2020-10-16 09:40:00,156.65,157.15,156.42,157.12,14645.0,132.5135,132.9364,132.3189,132.9111,14645.0
2020-10-16 09:50:00,156.98,158.5,156.98,158.48,18889.0,132.7926,134.0784,132.7926,134.0615,18889.0
2020-10-16 10:00:00,158.49,158.99,158.49,158.86,13532.0,134.07,134.4929,134.07,134.383,13532.0
2020-10-16 10:10:00,158.78,158.84,158.16,158.16,7282.0,134.3153,134.3661,133.7908,133.7908,7282.0
2020-10-16 10:20:00,158.12,158.16,157.81,157.89,8019.0,133.757,133.7908,133.4948,133.5624,8019.0
2020-10-16 10:30:00,157.89,158.04,157.73,157.73,5736.0,133.5624,133.6893,133.4271,133.4271,5736.0
2020-10-16 10:40:00,157.77,157.92,157.63,157.92,15211.0,133.4609,133.5878,133.3425,133.5878,15211.0
2020-10-16 10:50:00,157.96,158.46,157.91,158.24,7564.0,133.6216,134.0446,133.5793,133.8585,7564.0
2020-10-16 11:00:00,158.16,158.47,157.92,158.3,6458.0,133.7908,134.0531,133.5878,133.9093,6458.0
2020-10-16 11:10:00,158.35,158.53,158.2,158.44,5300.0,133.9516,134.1038,133.8247,134.0277,5300.0
2020-10-16 11:20:00,158.37,158.41,158.09,158.24,5087.0,133.9685,134.0023,133.7316,133.8585,5087.0
2020-10-16 11:30:00,158.13,158.38,158.08,158.3,5137.0,133.7655,133.9769,133.7232,133.9093,5137.0
2020-10-16 11:40:00,158.33,158.45,158.16,158.34,7670.0,133.9346,134.0361,133.7908,133.9431,7670.0
2020-10-16 11:50:00,158.39,158.42,157.98,157.98,15143.0,133.9854,134.0108,133.6386,133.6386,15143.0
2020-10-16 12:00:00,158.01,158.1,157.68,157.9,7388.0,133.6639,133.7401,133.3848,133.5709,7388.0
2020-10-16 12:10:00,157.91,157.96,157.67,157.73,8044.0,133.5793,133.6216,133.3763,133.4271,8044.0
2020-10-16 12:20:00,157.73,157.85,157.7,157.7,7389.0,133.4271,133.5286,133.4017,133.4017,7389.0
2020-10-16 12:30:00,157.66,157.9,157.66,157.84,5905.0,133.3679,133.5709,133.3679,133.5201,5905.0
2020-10-16 12:40:00,157.78,158.01,157.72,157.72,6873.0,133.4694,133.6639,133.4186,133.4186,6873.0
2020-10-16 12:50:00,157.72,158.01,157.68,157.97,7087.0,133.4186,133.6639,133.3848,133.6301,7087.0
2020-10-16 13:00:00,158.05,158.12,157.75,157.9,13585.0,133.6978,133.757,133.444,133.5709,13585.0
2020-10-16 13:10:00,157.89,157.92,157.79,157.86,6720.0,133.5624,133.5878,133.4778,133.5371,6720.0
2020-10-16 13:20:00,157.85,158.04,157.76,157.83,8017.0,133.5286,133.6893,133.4525,133.5117,8017.0
2020-10-16 13:30:00,157.82,158.32,157.81,158.22,10798.0,133.5032,133.9262,133.4948,133.8416,10798.0
2020-10-16 13:40:00,158.2,158.23,157.94,158.13,11137.0,133.8247,133.85,133.6047,133.7655,11137.0
2020-10-16 13:50:00,158.17,158.19,157.85,157.98,19742.0,133.7993,133.8162,133.5286,133.6386,19742.0
2020-10-16 14:00:00,158.03,158.07,157.82,158.07,13094.0,133.6809,133.7147,133.5032,133.7147,13094.0
2020-10-16 14:10:00,158.02,158.12,157.94,158.03,15887.0,133.6724,133.757,133.6047,133.6809,15887.0
2020-10-16 14:20:00,158.0,158.16,157.97,158.06,12576.0,133.6555,133.7908,133.6301,133.7062,12576.0
2020-10-16 14:30:00,158.02,158.2,158.01,158.03,15185.0,133.6724,133.8247,133.6639,133.6809,15185.0
2020-10-16 14:40:00,158.05,158.07,157.84,157.93,11246.0,133.6978,133.7147,133.5201,133.5963,11246.0
2020-10-16 14:50:00,157.98,158.32,157.93,158.3,31836.0,133.6386,133.9262,133.5963,133.9093,31836.0
2020-10-16 15:00:00,158.3,158.32,158.06,158.09,38646.0,133.9093,133.9262,133.7062,133.7316,38646.0
2020-10-16 15:10:00,158.09,158.11,158.01,158.05,26586.0,133.7316,133.7485,133.6639,133.6978,26586.0
2020-10-16 15:20:00,158.05,158.09,157.94,158.06,30894.0,133.6978,133.7316,133.6047,133.7062,30894.0
2020-10-16 15:30:00,158.06,158.31,157.99,158.1,106404.0,133.7062,133.9177,133.647,133.7401,106404.0
2020-10-16 15:40:00,158.11,158.26,157.99,158.02,46295.0,133.7485,133.8754,133.647,133.6724,46295.0
2020-10-16 15:50:00,157.93,158.09,157.68,157.74,99495.0,133.5963,133.7316,133.3848,133.4355,99495.0
2020-10-19 09:30:00,158.16,158.7,156.84,156.84,23375.0,133.7908,134.2476,132.6742,132.6742,23375.0
2020-10-19 09:40:00,156.81,157.25,156.3,157.24,29821.0,132.6488,133.021,132.2174,133.0126,29821.0
2020-10-19 09:50:00,157.12,157.69,157.12,157.46,29527.0,132.9111,133.3932,132.9111,133.1987,29527.0
2020-10-19 10:00:00,157.47,158.32,157.46,158.32,10419.0,133.2071,133.9262,133.1987,133.9262,10419.0
2020-10-19 10:10:00,158.28,158.28,157.82,158.01,7224.0,133.8923,133.8923,133.5032,133.6639,7224.0
2020-10-19 10:20:00,158.03,158.59,157.95,158.54,6210.0,133.6809,134.1546,133.6132,134.1123,6210.0
2020-10-19 10:30:00,158.58,158.68,158.0,158.05,8405.0,134.1461,134.2307,133.6555,133.6978,8405.0
2020-10-19 10:40:00,158.29,158.47,157.04,157.04,40868.0,133.9008,134.0531,132.8434,132.8434,40868.0
2020-10-19 10:50:00,157.27,157.71,157.1,157.53,8049.0,133.038,133.4102,132.8942,133.2579,8049.0
2020-10-19 11:00:00,157.63,157.96,157.51,157.55,4800.0,133.3425,133.6216,133.241,133.2748,4800.0
2020-10-19 11:10:00,157.56,157.88,157.48,157.67,4714.0,133.2833,133.554,133.2156,133.3763,4714.0
2020-10-19 11:20:00,157.59,157.59,157.1,157.39,8124.0,133.3087,133.3087,132.8942,133.1395,8124.0
2020-10-19 11:30:00,157.47,157.6,157.25,157.35,8374.0,133.2071,133.3171,133.021,133.1056,8374.0
2020-10-19 11:40:00,157.4,157.42,156.86,157.07,10674.0,133.1479,133.1648,132.6911,132.8688,10674.0
2020-10-19 11:50:00,157.15,157.41,157.1,157.1,4025.0,132.9364,133.1564,132.8942,132.8942,4025.0
2020-10-19 12:00:00,157.08,157.08,156.7,156.74,10064.0,132.8772,132.8772,132.5558,132.5896,10064.0
2020-10-19 12:10:00,156.72,156.8,156.04,156.04,13744.0,132.5727,132.6404,131.9975,131.9975,13744.0
2020-10-19 12:20:00,156.12,156.77,156.12,156.6,4691.0,132.0652,132.615,132.0652,132.4712,4691.0
2020-10-19 12:30:00,156.59,156.64,156.43,156.5,2025.0,132.4627,132.505,132.3274,132.3866,2025.0
2020-10-19 12:40:00,156.54,156.9,156.53,156.9,2818.0,132.4204,132.725,132.412,132.725,2818.0
2020-10-19 12:50:00,156.8,156.98,156.71,156.85,3189.0,132.6404,132.7926,132.5642,132.6827,3189.0
2020-10-19 13:00:00,156.75,156.85,156.65,156.72,2643.0,132.5981,132.6827,132.5135,132.5727,2643.0
2020-10-19 13:10:00,156.84,157.1,156.84,156.97,2433.0,132.6742,132.8942,132.6742,132.7842,2433.0
2020-10-19 13:20:00,156.97,156.98,156.84,156.94,800.0,132.7842,132.7926,132.6742,132.7588,800.0
2020-10-19 13:30:00,156.98,156.98,156.66,156.69,7786.0,132.7926,132.7926,132.5219,132.5473,7786.0
2020-10-19 13:40:00,156.7,156.74,156.51,156.51,8953.0,132.5558,132.5896,132.3951,132.3951,8953.0
2020-10-19 13:50:00,156.55,156.59,156.38,156.45,6291.0,132.4289,132.4627,132.2851,132.3443,6291.0
2020-10-19 14:00:00,156.45,156.7,156.31,156.67,9537.0,132.3443,132.5558,132.2259,132.5304,9537.0
2020-10-19 14:10:00,156.62,156.81,156.58,156.67,6507.0,132.4881,132.6488,132.4543,132.5304,6507.0
2020-10-19 14:20:00,156.68,156.74,156.45,156.54,10271.0,132.5389,132.5896,132.3443,132.4204,10271.0
2020-10-19 14:30:00,156.52,156.52,156.07,156.13,6139.0,132.4035,132.4035,132.0229,132.0736,6139.0
2020-10-19 14:40:00,156.14,156.24,155.61,155.65,7670.0,132.0821,132.1667,131.6337,131.6676,7670.0
2020-10-19 14:50:00,155.62,155.73,155.29,155.37,8873.0,131.6422,131.7352,131.363,131.4307,8873.0
2020-10-19 15:00:00,155.4,155.56,155.2,155.56,7910.0,131.4561,131.5914,131.2869,131.5914,7910.0
2020-10-19 15:10:00,155.56,155.79,154.89,154.97,30361.0,131.5914,131.786,131.0247,131.0923,30361.0
2020-10-19 15:20:00,154.98,155.09,154.53,154.99,31758.0,131.1008,131.1939,130.7201,131.1093,31758.0
2020-10-19 15:30:00,155.19,155.41,155.07,155.41,14425.0,131.2784,131.4645,131.1769,131.4645,14425.0
2020-10-19 15:40:00,155.36,155.53,155.13,155.31,28032.0,131.4223,131.5661,131.2277,131.38,28032.0
2020-10-19 15:50:00,155.24,155.5,154.97,155.09,86630.0,131.3207,131.5407,131.0923,131.1939,86630.0
2020-10-20 09:30:00,155.77,155.89,155.35,155.89,22714.0,131.7691,131.8706,131.4138,131.8706,22714.0
2020-10-20 09:40:00,155.89,156.19,155.01,155.31,19667.0,131.8706,132.1244,131.1262,131.38,19667.0
2020-10-20 09:50:00,155.37,155.68,155.2,155.2,3830.0,131.4307,131.6929,131.2869,131.2869,3830.0
2020-10-20 10:00:00,155.46,155.61,155.18,155.39,4303.0,131.5068,131.6337,131.27,131.4476,4303.0
2020-10-20 10:10:00,155.27,155.61,155.27,155.28,3575.0,131.3461,131.6337,131.3461,131.3546,3575.0
2020-10-20 10:20:00,155.3,156.04,155.1,156.04,11151.0,131.3715,131.9975,131.2023,131.9975,11151.0
2020-10-20 10:30:00,156.03,156.46,155.93,156.46,7482.0,131.989,132.3528,131.9044,132.3528,7482.0
2020-10-20 10:40:00,156.64,156.64,156.4,156.42,3638.0,132.505,132.505,132.302,132.3189,3638.0
2020-10-20 10:50:00,156.37,156.58,155.7,155.72,4072.0,132.2766,132.4543,131.7099,131.7268,4072.0
2020-10-20 11:00:00,155.73,155.73,155.46,155.55,5354.0,131.7352,131.7352,131.5068,131.583,5354.0
2020-10-20 11:10:00,155.55,155.64,155.35,155.44,3463.0,131.583,131.6591,131.4138,131.4899,3463.0
2020-10-20 11:20:00,155.28,155.53,155.09,155.53,4194.0,131.3546,131.5661,131.1939,131.5661,4194.0
2020-10-20 11:30:00,155.26,155.26,155.05,155.16,2889.0,131.3377,131.3377,131.16,131.2531,2889.0
2020-10-20 11:40:00,155.2,155.41,155.13,155.27,18405.0,131.2869,131.4645,131.2277,131.3461,18405.0
2020-10-20 11:50:00,155.2,155.38,155.11,155.38,4477.0,131.2869,131.4392,131.2108,131.4392,4477.0
2020-10-20 12:00:00,155.46,155.82,155.46,155.66,5271.0,131.5068,131.8114,131.5068,131.676,5271.0
2020-10-20 12:10:00,155.57,155.58,155.25,155.37,3932.0,131.5999,131.6084,131.3292,131.4307,3932.0
2020-10-20 12:20:00,155.29,155.34,155.26,155.29,2900.0,131.363,131.4053,131.3377,131.363,2900.0
2020-10-20 12:30:00,155.24,155.73,155.24,155.52,4435.0,131.3207,131.7352,131.3207,131.5576,4435.0
2020-10-20 12:40:00,155.45,155.87,155.45,155.87,9330.0,131.4984,131.8537,131.4984,131.8537,9330.0
2020-10-20 12:50:00,155.69,155.69,155.38,155.51,3093.0,131.7014,131.7014,131.4392,131.5491,3093.0
2020-10-20 13:00:00,155.55,155.63,155.29,155.3,2744.0,131.583,131.6507,131.363,131.3715,2744.0
2020-10-20 13:10:00,155.23,155.7,155.16,155.58,9509.0,131.3123,131.7099,131.2531,131.6084,9509.0
2020-10-20 13:20:00,155.55,156.07,155.52,155.77,6697.0,131.583,132.0229,131.5576,131.7691,6697.0
2020-10-20 13:30:00,155.82,155.96,155.7,155.87,6030.0,131.8114,131.9298,131.7099,131.8537,6030.0
2020-10-20 13:40:00,155.84,156.2,155.79,156.07,4079.0,131.8283,132.1328,131.786,132.0229,4079.0
2020-10-20 13:50:00,156.02,156.07,155.58,155.73,6671.0,131.9806,132.0229,131.6084,131.7352,6671.0
2020-10-20 14:00:00,155.75,155.82,155.58,155.81,9821.0,131.7522,131.8114,131.6084,131.8029,9821.0
2020-10-20 14:10:00,155.82,156.15,155.82,156.1,5100.0,131.8114,132.0905,131.8114,132.0482,5100.0
2020-10-20 14:20:00,156.14,156.15,155.86,155.94,3450.0,132.0821,132.0905,131.8452,131.9129,3450.0
2020-10-20 14:30:00,155.89,156.01,155.78,155.83,4565.0,131.8706,131.9721,131.7775,131.8198,4565.0
2020-10-20 14:40:00,155.85,156.0,155.81,156.0,7589.0,131.8368,131.9636,131.8029,131.9636,7589.0
2020-10-20 14:50:00,155.95,155.95,155.79,155.84,5821.0,131.9213,131.9213,131.786,131.8283,5821.0
2020-10-20 15:00:00,155.84,155.95,154.99,155.08,48743.0,131.8283,131.9213,131.1093,131.1854,48743.0
2020-10-20 15:10:00,154.98,155.1,154.52,155.09,12149.0,131.1008,131.2023,130.7117,131.1939,12149.0
2020-10-20 15:20:00,154.97,155.24,154.84,155.24,6455.0,131.0923,131.3207,130.9824,131.3207,6455.0
2020-10-20 15:30:00,155.19,155.26,154.91,155.26,12707.0,131.2784,131.3377,131.0416,131.3377,12707.0
2020-10-20 15:40:00,155.37,155.95,155.34,155.74,20183.0,131.4307,131.9213,131.4053,131.7437,20183.0
2020-10-20 15:50:00,155.71,155.87,155.44,155.6,70315.0,131.7183,131.8537,131.4899,131.6253,70315.0
2020-10-21 09:30:00,154.62,154.99,154.31,154.42,24285.0,130.7963,131.1093,130.534,130.6271,24285.0
2020-10-21 09:40:00,154.46,155.87,154.35,155.87,5663.0,130.6609,131.8537,130.5679,131.8537,5663.0
2020-10-21 09:50:00,155.94,156.39,155.5,155.5,4134.0,131.9129,132.2936,131.5407,131.5407,4134.0
2020-10-21 10:00:00,155.58,156.02,155.46,155.63,3889.0,131.6084,131.9806,131.5068,131.6507,3889.0
2020-10-21 10:10:00,155.54,155.76,155.39,155.75,2399.0,131.5745,131.7606,131.4476,131.7522,2399.0
2020-10-21 10:20:00,155.75,155.83,155.51,155.51,2369.0,131.7522,131.8198,131.5491,131.5491,2369.0
2020-10-21 10:30:00,155.54,155.65,155.4,155.42,3444.0,131.5745,131.6676,131.4561,131.473,3444.0
2020-10-21 10:40:00,155.51,155.83,155.44,155.8,6276.0,131.5491,131.8198,131.4899,131.7945,6276.0
2020-10-21 10:50:00,155.75,156.01,155.52,155.53,10829.0,131.7522,131.9721,131.5576,131.5661,10829.0
2020-10-21 11:00:00,155.55,155.55,155.08,155.26,7586.0,131.583,131.583,131.1854,131.3377,7586.0
2020-10-21 11:10:00,155.22,155.22,154.6,154.67,5261.0,131.3038,131.3038,130.7794,130.8386,5261.0
2020-10-21 11:20:00,154.61,154.74,154.51,154.69,5733.0,130.7878,130.8978,130.7032,130.8555,5733.0
2020-10-21 11:30:00,154.7,154.86,154.61,154.82,4868.0,130.8639,130.9993,130.7878,130.9655,4868.0
2020-10-21 11:40:00,154.85,154.89,154.56,154.56,7141.0,130.9908,131.0247,130.7455,130.7455,7141.0
2020-10-21 11:50:00,154.53,154.66,154.27,154.29,10541.0,130.7201,130.8301,130.5002,130.5171,10541.0
2020-10-21 12:00:00,154.38,154.38,154.1,154.12,5435.0,130.5932,130.5932,130.3564,130.3733,5435.0
2020-10-21 12:10:00,154.08,154.56,153.91,154.2,9375.0,130.3395,130.7455,130.1957,130.441,9375.0
2020-10-21 12:20:00,154.29,154.98,154.29,154.72,8665.0,130.5171,131.1008,130.5171,130.8809,8665.0
2020-10-21 12:30:00,154.77,154.83,154.13,154.37,12554.0,130.9232,130.9739,130.3818,130.5848,12554.0
2020-10-21 12:40:00,154.2,154.2,153.91,154.15,7987.0,130.441,130.441,130.1957,130.3987,7987.0
2020-10-21 12:50:00,154.12,154.17,153.73,153.98,6727.0,130.3733,130.4156,130.0434,130.2549,6727.0
2020-10-21 13:00:00,154.1,154.36,154.06,154.22,4588.0,130.3564,130.5763,130.3226,130.4579,4588.0
2020-10-21 13:10:00,154.21,154.78,154.21,154.63,5881.0,130.4494,130.9316,130.4494,130.8047,5881.0
2020-10-21 13:20:00,154.58,154.78,154.41,154.62,11728.0,130.7624,130.9316,130.6186,130.7963,11728.0
2020-10-21 13:30:00,154.62,154.69,154.44,154.47,5537.0,130.7963,130.8555,130.644,130.6694,5537.0
2020-10-21 13:40:00,154.48,154.71,154.48,154.5,4151.0,130.6778,130.8724,130.6778,130.6948,4151.0
2020-10-21 13:50:00,154.59,154.84,154.35,154.35,6149.0,130.7709,130.9824,130.5679,130.5679,6149.0
2020-10-21 14:00:00,154.42,154.7,154.42,154.61,4833.0,130.6271,130.8639,130.6271,130.7878,4833.0
2020-10-21 14:10:00,154.63,154.91,154.6,154.6,3758.0,130.8047,131.0416,130.7794,130.7794,3758.0
2020-10-21 14:20:00,154.73,155.05,154.68,154.92,4289.0,130.8893,131.16,130.847,131.05,4289.0
2020-10-21 14:30:00,154.87,155.2,154.87,154.95,6818.0,131.0078,131.2869,131.0078,131.0754,6818.0
2020-10-21 14:40:00,154.97,155.15,154.93,154.97,9270.0,131.0923,131.2446,131.0585,131.0923,9270.0
2020-10-21 14:50:00,155.02,155.15,154.91,154.97,12342.0,131.1346,131.2446,131.0416,131.0923,12342.0
2020-10-21 15:00:00,154.95,155.01,154.54,154.62,9056.0,131.0754,131.1262,130.7286,130.7963,9056.0
2020-10-21 15:10:00,154.59,154.69,154.36,154.37,7630.0,130.7709,130.8555,130.5763,130.5848,7630.0
2020-10-21 15:20:00,154.33,154.56,154.3,154.56,15139.0,130.551,130.7455,130.5256,130.7455,15139.0
2020-10-21 15:30:00,154.56,154.71,154.21,154.21,10091.0,130.7455,130.8724,130.4494,130.4494,10091.0
2020-10-21 15:40:00,154.29,154.45,154.22,154.35,22637.0,130.5171,130.6525,130.4579,130.5679,22637.0
2020-10-21 15:50:00,154.4,155.03,154.34,154.87,86156.0,130.6102,131.1431,130.5594,131.0078,86156.0
2020-10-22 09:30:00,154.79,154.79,154.01,154.18,21668.0,130.9401,130.9401,130.2803,130.4241,21668.0
2020-10-22 09:40:00,154.16,154.86,154.16,154.42,10801.0,130.4071,130.9993,130.4071,130.6271,10801.0
2020-10-22 09:50:00,154.48,154.5,154.01,154.16,7129.0,130.6778,130.6948,130.2803,130.4071,7129.0
2020-10-22 10:00:00,154.02,154.66,154.01,154.43,6287.0,130.2887,130.8301,130.2803,130.6355,6287.0
2020-10-22 10:10:00,154.42,154.5,154.27,154.31,9996.0,130.6271,130.6948,130.5002,130.534,9996.0
2020-10-22 10:20:00,154.29,154.35,153.89,154.13,12640.0,130.5171,130.5679,130.1787,130.3818,12640.0
2020-10-22 10:30:00,154.08,154.72,154.0,154.7,23382.0,130.3395,130.8809,130.2718,130.8639,23382.0
2020-10-22 10:40:00,154.64,154.64,153.85,154.18,10967.0,130.8132,130.8132,130.1449,130.4241,10967.0
2020-10-22 10:50:00,154.17,154.74,154.17,154.64,5039.0,130.4156,130.8978,130.4156,130.8132,5039.0
2020-10-22 11:00:00,154.7,155.0,154.42,154.42,108338.0,130.8639,131.1177,130.6271,130.6271,108338.0
2020-10-22 11:10:00,154.41,154.52,154.13,154.4,10394.0,130.6186,130.7117,130.3818,130.6102,10394.0
2020-10-22 11:20:00,154.38,154.7,154.38,154.59,11335.0,130.5932,130.8639,130.5932,130.7709,11335.0
2020-10-22 11:30:00,154.57,154.59,154.16,154.21,23674.0,130.754,130.7709,130.4071,130.4494,23674.0
2020-10-22 11:40:00,154.21,154.44,153.89,153.9,31866.0,130.4494,130.644,130.1787,130.1872,31866.0
2020-10-22 11:50:00,153.98,154.0,153.07,153.14,15521.0,130.2549,130.2718,129.4851,129.5443,15521.0
2020-10-22 12:00:00,153.21,153.64,153.14,153.64,25929.0,129.6035,129.9673,129.5443,129.9673,25929.0
2020-10-22 12:10:00,153.64,153.8,153.18,153.3,27182.0,129.9673,130.1026,129.5781,129.6797,27182.0
2020-10-22 12:20:00,153.3,153.5,153.18,153.22,4505.0,129.6797,129.8488,129.5781,129.612,4505.0
2020-10-22 12:30:00,153.15,153.16,152.23,152.57,14519.0,129.5528,129.5612,128.7745,129.0621,14519.0
2020-10-22 12:40:00,152.58,152.82,152.53,152.78,4847.0,129.0706,129.2736,129.0283,129.2398,4847.0
2020-10-22 12:50:00,152.82,153.01,152.73,152.78,2675.0,129.2736,129.4343,129.1975,129.2398,2675.0
2020-10-22 13:00:00,152.82,152.84,152.52,152.59,7416.0,129.2736,129.2905,129.0198,129.0791,7416.0
2020-10-22 13:10:00,152.55,153.17,152.55,153.07,8315.0,129.0452,129.5697,129.0452,129.4851,8315.0
2020-10-22 13:20:00,152.99,153.17,152.98,152.99,6116.0,129.4174,129.5697,129.409,129.4174,6116.0
2020-10-22 13:30:00,152.94,153.29,152.93,153.25,7596.0,129.3751,129.6712,129.3667,129.6374,7596.0
2020-10-22 13:40:00,153.29,153.38,153.2,153.35,3891.0,129.6712,129.7473,129.5951,129.722,3891.0
2020-10-22 13:50:00,153.38,153.54,153.38,153.48,6887.0,129.7473,129.8827,129.7473,129.8319,6887.0
2020-10-22 14:00:00,153.46,153.75,153.4,153.48,7252.0,129.815,130.0603,129.7642,129.8319,7252.0
2020-10-22 14:10:00,153.5,153.72,153.44,153.62,3996.0,129.8488,130.0349,129.7981,129.9503,3996.0
2020-10-22 14:20:00,153.52,153.59,153.36,153.37,3761.0,129.8658,129.925,129.7304,129.7389,3761.0
2020-10-22 14:30:00,153.38,153.44,153.21,153.41,4356.0,129.7473,129.7981,129.6035,129.7727,4356.0
2020-10-22 14:40:00,153.3,153.47,153.05,153.13,10028.0,129.6797,129.8235,129.4682,129.5358,10028.0
2020-10-22 14:50:00,153.16,153.23,152.98,153.15,6026.0,129.5612,129.6204,129.409,129.5528,6026.0
2020-10-22 15:00:00,153.15,153.18,152.8,152.81,8679.0,129.5528,129.5781,129.2567,129.2652,8679.0
2020-10-22 15:10:00,152.8,152.8,152.29,152.4,47934.0,129.2567,129.2567,128.8253,128.9183,47934.0
2020-10-22 15:20:00,152.43,152.46,151.96,151.96,20584.0,128.9437,128.9691,128.5461,128.5461,20584.0
2020-10-22 15:30:00,151.99,152.53,151.96,152.42,23440.0,128.5715,129.0283,128.5461,128.9352,23440.0
2020-10-22 15:40:00,152.45,152.69,152.09,152.09,38518.0,128.9606,129.1636,128.6561,128.6561,38518.0
2020-10-22 15:50:00,152.15,152.65,151.96,152.3,96662.0,128.7068,129.1298,128.5461,128.8337,96662.0
2020-10-23 09:30:00,152.5,152.87,152.07,152.31,23346.0,129.0029,129.3159,128.6392,128.8422,23346.0
2020-10-23 09:40:00,152.12,152.22,151.08,151.96,24705.0,128.6815,128.7661,127.8017,128.5461,24705.0
2020-10-23 09:50:00,152.15,152.29,151.78,152.15,9037.0,128.7068,128.8253,128.3939,128.7068,9037.0
2020-10-23 10:00:00,152.31,152.4,151.99,152.14,25775.0,128.8422,128.9183,128.5715,128.6984,25775.0
2020-10-23 10:10:00,152.16,152.16,151.81,152.03,7495.0,128.7153,128.7153,128.4192,128.6053,7495.0
2020-10-23 10:20:00,151.96,152.22,151.6,151.61,13436.0,128.5461,128.7661,128.2416,128.25,13436.0
2020-10-23 10:30:00,151.53,151.62,151.01,151.02,10658.0,128.1824,128.2585,127.7425,127.751,10658.0
2020-10-23 10:40:00,151.13,151.13,150.39,150.44,14904.0,127.844,127.844,127.218,127.2603,14904.0
2020-10-23 10:50:00,150.5,150.67,150.39,150.67,14655.0,127.3111,127.4549,127.218,127.4549,14655.0
2020-10-23 11:00:00,150.66,150.92,150.54,150.71,11043.0,127.4464,127.6664,127.3449,127.4887,11043.0
2020-10-23 11:10:00,150.75,151.23,150.74,150.98,5651.0,127.5226,127.9286,127.5141,127.7171,5651.0
2020-10-23 11:20:00,151.01,151.05,150.41,150.41,10947.0,127.7425,127.7763,127.2349,127.2349,10947.0
2020-10-23 11:30:00,150.41,150.7,150.31,150.62,7612.0,127.2349,127.4803,127.1504,127.4126,7612.0
2020-10-23 11:40:00,150.59,150.94,150.59,150.8,12094.0,127.3872,127.6833,127.3872,127.5649,12094.0
2020-10-23 11:50:00,150.8,151.28,150.67,151.2,6495.0,127.5649,127.9709,127.4549,127.9032,6495.0
2020-10-23 12:00:00,151.19,151.35,151.04,151.17,18092.0,127.8948,128.0301,127.7679,127.8778,18092.0
2020-10-23 12:10:00,151.08,151.13,150.61,150.74,6160.0,127.8017,127.844,127.4041,127.5141,6160.0
2020-10-23 12:20:00,150.78,150.79,150.54,150.61,6742.0,127.5479,127.5564,127.3449,127.4041,6742.0
2020-10-23 12:30:00,150.56,150.81,150.56,150.64,4110.0,127.3618,127.5733,127.3618,127.4295,4110.0
2020-10-23 12:40:00,150.7,150.74,150.43,150.52,4823.0,127.4803,127.5141,127.2519,127.328,4823.0
2020-10-23 12:50:00,150.51,150.57,150.25,150.25,3582.0,127.3195,127.3703,127.0996,127.0996,3582.0
2020-10-23 13:00:00,150.32,150.67,150.32,150.67,3259.0,127.1588,127.4549,127.1588,127.4549,3259.0
2020-10-23 13:10:00,150.73,150.94,150.66,150.89,5091.0,127.5056,127.6833,127.4464,127.641,5091.0
2020-10-23 13:20:00,150.86,151.32,150.76,151.24,5340.0,127.6156,128.0047,127.531,127.9371,5340.0
2020-10-23 13:30:00,151.25,151.33,150.99,150.99,6791.0,127.9455,128.0132,127.7256,127.7256,6791.0
2020-10-23 13:40:00,150.9,151.02,150.9,150.94,5206.0,127.6494,127.751,127.6494,127.6833,5206.0
2020-10-23 13:50:00,150.93,151.05,150.83,151.03,4541.0,127.6748,127.7763,127.5902,127.7594,4541.0
2020-10-23 14:00:00,151.01,151.21,150.99,151.2,7465.0,127.7425,127.9117,127.7256,127.9032,7465.0
2020-10-23 14:10:00,151.2,151.27,151.09,151.24,7274.0,127.9032,127.9624,127.8102,127.9371,7274.0
2020-10-23 14:20:00,151.2,151.63,151.2,151.63,5857.0,127.9032,128.267,127.9032,128.267,5857.0
2020-10-23 14:30:00,151.59,151.73,151.47,151.72,5202.0,128.2331,128.3516,128.1316,128.3431,5202.0
2020-10-23 14:40:00,151.65,151.79,151.53,151.69,4293.0,128.2839,128.4023,128.1824,128.3177,4293.0
2020-10-23 14:50:00,151.72,151.87,151.64,151.76,4418.0,128.3431,128.47,128.2754,128.3769,4418.0
2020-10-23 15:00:00,151.76,152.0,151.7,151.98,5838.0,128.3769,128.58,128.3262,128.563,5838.0
2020-10-23 15:10:00,151.94,152.06,151.93,152.05,6048.0,128.5292,128.6307,128.5207,128.6223,6048.0
2020-10-23 15:20:00,152.05,152.23,152.04,152.19,7749.0,128.6223,128.7745,128.6138,128.7407,7749.0
2020-10-23 15:30:00,152.19,152.41,152.15,152.26,21364.0,128.7407,128.9268,128.7068,128.7999,21364.0
2020-10-23 15:40:00,152.28,152.67,152.27,152.67,18282.0,128.8168,129.1467,128.8084,129.1467,18282.0
2020-10-23 15:50:00,152.62,152.69,152.37,152.6,51575.0,129.1044,129.1636,128.8929,129.0875,51575.0
2020-10-26 09:30:00,151.76,152.13,151.09,151.62,14784.0,128.3769,128.6899,127.8102,128.2585,14784.0
2020-10-26 09:40:00,151.65,151.82,151.08,151.17,5800.0,128.2839,128.4277,127.8017,127.8778,5800.0
2020-10-26 09:50:00,151.19,151.67,151.14,151.67,5643.0,127.8948,128.3008,127.8525,128.3008,5643.0
2020-10-26 10:00:00,151.83,152.13,151.74,152.11,7279.0,128.4362,128.6899,128.36,128.673,7279.0
2020-10-26 10:10:00,152.1,152.16,151.66,151.87,4768.0,128.6646,128.7153,128.2923,128.47,4768.0
2020-10-26 10:20:00,151.87,152.34,151.87,152.15,21338.0,128.47,128.8676,128.47,128.7068,21338.0
2020-10-26 10:30:00,152.09,152.15,151.63,151.7,12912.0,128.6561,128.7068,128.267,128.3262,12912.0
2020-10-26 10:40:00,151.78,151.81,150.96,151.04,7645.0,128.3939,128.4192,127.7002,127.7679,7645.0
2020-10-26 10:50:00,150.96,151.13,150.93,151.07,5808.0,127.7002,127.844,127.6748,127.7933,5808.0
2020-10-26 11:00:00,151.03,151.05,150.58,150.66,5881.0,127.7594,127.7763,127.3788,127.4464,5881.0
2020-10-26 11:10:00,150.68,150.93,150.49,150.52,11326.0,127.4633,127.6748,127.3026,127.328,11326.0
2020-10-26 11:20:00,150.49,151.08,150.46,151.01,12149.0,127.3026,127.8017,127.2772,127.7425,12149.0
2020-10-26 11:30:00,151.02,151.04,150.7,151.04,10677.0,127.751,127.7679,127.4803,127.7679,10677.0
2020-10-26 11:40:00,151.06,151.54,151.05,151.49,4437.0,127.7848,128.1908,127.7763,128.1485,4437.0
2020-10-26 11:50:00,151.74,151.83,151.55,151.81,5653.0,128.36,128.4362,128.1993,128.4192,5653.0
2020-10-26 12:00:00,151.74,151.81,151.58,151.58,8617.0,128.36,128.4192,128.2247,128.2247,8617.0
2020-10-26 12:10:00,151.51,151.86,151.28,151.86,4778.0,128.1655,128.4615,127.9709,128.4615,4778.0
2020-10-26 12:20:00,151.83,151.83,151.56,151.65,5722.0,128.4362,128.4362,128.2078,128.2839,5722.0
2020-10-26 12:30:00,151.59,151.59,151.21,151.41,5388.0,128.2331,128.2331,127.9117,128.0809,5388.0
2020-10-26 12:40:00,151.42,151.55,151.38,151.46,6077.0,128.0893,128.1993,128.0555,128.1232,6077.0
2020-10-26 12:50:00,151.46,151.72,151.43,151.62,5744.0,128.1232,128.3431,128.0978,128.2585,5744.0
2020-10-26 13:00:00,151.58,151.64,151.44,151.53,11582.0,128.2247,128.2754,128.1062,128.1824,11582.0
2020-10-26 13:10:00,151.57,151.71,151.37,151.51,8026.0,128.2162,128.3346,128.047,128.1655,8026.0
2020-10-26 13:20:00,151.41,151.56,151.31,151.31,9928.0,128.0809,128.2078,127.9963,127.9963,9928.0
2020-10-26 13:30:00,151.33,151.54,151.1,151.54,16698.0,128.0132,128.1908,127.8186,128.1908,16698.0
2020-10-26 13:40:00,151.65,151.99,151.6,151.99,4061.0,128.2839,128.5715,128.2416,128.5715,4061.0
2020-10-26 13:50:00,151.98,152.27,151.98,152.22,23347.0,128.563,128.8084,128.563,128.7661,23347.0
2020-10-26 14:00:00,152.18,152.46,152.04,152.44,19925.0,128.7322,128.9691,128.6138,128.9522,19925.0
2020-10-26 14:10:00,152.45,152.45,152.17,152.38,11349.0,128.9606,128.9606,128.7238,128.9014,11349.0
2020-10-26 14:20:00,152.34,152.57,152.2,152.53,5042.0,128.8676,129.0621,128.7491,129.0283,5042.0
2020-10-26 14:30:00,152.46,152.54,152.25,152.39,11749.0,128.9691,129.0368,128.7914,128.9099,11749.0
2020-10-26 14:40:00,152.38,152.57,152.1,152.1,15334.0,128.9014,129.0621,128.6646,128.6646,15334.0
2020-10-26 14:50:00,152.18,152.39,152.1,152.16,5335.0,128.7322,128.9099,128.6646,128.7153,5335.0
2020-10-26 15:00:00,152.17,152.29,152.0,152.08,15101.0,128.7238,128.8253,128.58,128.6476,15101.0
2020-10-26 15:10:00,152.11,152.17,151.86,152.05,11007.0,128.673,128.7238,128.4615,128.6223,11007.0
2020-10-26 15:20:00,152.05,152.31,152.05,152.1,9688.0,128.6223,128.8422,128.6223,128.6646,9688.0
2020-10-26 15:30:00,152.09,152.34,151.97,152.01,12211.0,128.6561,128.8676,128.5546,128.5884,12211.0
2020-10-26 15:40:00,152.0,152.15,151.64,151.73,19390.0,128.58,128.7068,128.2754,128.3516,19390.0
2020-10-26 15:50:00,151.74,152.73,151.67,152.73,60924.0,128.36,129.1975,128.3008,129.1975,60924.0
2020-10-27 09:30:00,152.98,153.36,152.53,152.53,16042.0,129.409,129.7304,129.0283,129.0283,16042.0
2020-10-27 09:40:00,152.71,152.9,152.01,152.6,10304.0,129.1806,129.3413,128.5884,129.0875,10304.0
2020-10-27 09:50:00,152.76,153.5,152.72,153.4,5779.0,129.2229,129.8488,129.189,129.7642,5779.0
2020-10-27 10:00:00,153.46,153.56,153.3,153.47,10071.0,129.815,129.8996,129.6797,129.8235,10071.0
2020-10-27 10:10:00,153.43,153.45,153.01,153.03,19620.0,129.7896,129.8065,129.4343,129.4513,19620.0
2020-10-27 10:20:00,152.99,152.99,152.43,152.61,4415.0,129.4174,129.4174,128.9437,129.096,4415.0
2020-10-27 10:30:00,152.46,152.59,152.29,152.47,4734.0,128.9691,129.0791,128.8253,128.9775,4734.0
2020-10-27 10:40:00,152.31,152.31,151.82,152.0,3687.0,128.8422,128.8422,128.4277,128.58,3687.0
2020-10-27 10:50:00,151.98,151.98,151.4,151.48,8175.0,128.563,128.563,128.0724,128.1401,8175.0
2020-10-27 11:00:00,151.48,151.99,151.38,151.92,8708.0,128.1401,128.5715,128.0555,128.5123,8708.0
2020-10-27 11:10:00,151.98,152.36,151.79,152.23,12139.0,128.563,128.8845,128.4023,128.7745,12139.0
2020-10-27 11:20:00,152.3,152.34,152.06,152.15,18545.0,128.8337,128.8676,128.6307,128.7068,18545.0
2020-10-27 11:30:00,152.23,152.76,152.09,152.51,23398.0,128.7745,129.2229,128.6561,129.0114,23398.0
2020-10-27 11:40:00,152.57,152.67,152.45,152.62,8319.0,129.0621,129.1467,128.9606,129.1044,8319.0
2020-10-27 11:50:00,152.63,152.71,152.35,152.46,9381.0,129.1129,129.1806,128.876,128.9691,9381.0
2020-10-27 12:00:00,152.59,152.65,152.31,152.38,8119.0,129.0791,129.1298,128.8422,128.9014,8119.0
2020-10-27 12:10:00,152.41,152.45,152.28,152.3,4615.0,128.9268,128.9606,128.8168,128.8337,4615.0
2020-10-27 12:20:00,152.29,152.38,152.19,152.2,4802.0,128.8253,128.9014,128.7407,128.7491,4802.0
2020-10-27 12:30:00,152.29,152.29,151.86,151.86,2809.0,128.8253,128.8253,128.4615,128.4615,2809.0
2020-10-27 12:40:00,152.0,152.04,151.69,151.69,3723.0,128.58,128.6138,128.3177,128.3177,3723.0
2020-10-27 12:50:00,151.79,151.85,151.67,151.73,2349.0,128.4023,128.4531,128.3008,128.3516,2349.0
2020-10-27 13:00:00,151.76,151.76,151.43,151.47,5943.0,128.3769,128.3769,128.0978,128.1316,5943.0
2020-10-27 13:10:00,151.47,151.54,151.28,151.44,3917.0,128.1316,128.1908,127.9709,128.1062,3917.0
2020-10-27 13:20:00,151.35,151.87,151.35,151.86,6412.0,128.0301,128.47,128.0301,128.4615,6412.0
2020-10-27 13:30:00,151.87,152.05,151.76,151.84,10317.0,128.47,128.6223,128.3769,128.4446,10317.0
2020-10-27 13:40:00,151.84,151.9,151.65,151.86,7603.0,128.4446,128.4954,128.2839,128.4615,7603.0
2020-10-27 13:50:00,151.86,152.09,151.86,152.0,8202.0,128.4615,128.6561,128.4615,128.58,8202.0
2020-10-27 14:00:00,152.04,152.1,151.77,151.77,4904.0,128.6138,128.6646,128.3854,128.3854,4904.0
2020-10-27 14:10:00,151.69,151.84,151.42,151.46,5391.0,128.3177,128.4446,128.0893,128.1232,5391.0
2020-10-27 14:20:00,151.38,151.52,151.28,151.47,10499.0,128.0555,128.1739,127.9709,128.1316,10499.0
2020-10-27 14:30:00,151.47,151.69,151.44,151.68,7267.0,128.1316,128.3177,128.1062,128.3093,7267.0
2020-10-27 14:40:00,151.69,151.82,151.53,151.75,9636.0,128.3177,128.4277,128.1824,128.3685,9636.0
2020-10-27 14:50:00,151.73,151.73,151.46,151.51,3660.0,128.3516,128.3516,128.1232,128.1655,3660.0
2020-10-27 15:00:00,151.52,151.61,151.28,151.37,15129.0,128.1739,128.25,127.9709,128.047,15129.0
2020-10-27 15:10:00,151.38,151.64,151.38,151.62,17490.0,128.0555,128.2754,128.0555,128.2585,17490.0
2020-10-27 15:20:00,151.62,151.86,151.53,151.65,12400.0,128.2585,128.4615,128.1824,128.2839,12400.0
2020-10-27 15:30:00,151.59,151.7,151.46,151.7,14719.0,128.2331,128.3262,128.1232,128.3262,14719.0
2020-10-27 15:40:00,151.7,151.77,151.06,151.22,20273.0,128.3262,128.3854,127.7848,127.9201,20273.0
2020-10-27 15:50:00,151.1,151.17,150.66,150.8,83600.0,127.8186,127.8778,127.4464,127.5649,83600.0
2020-10-28 09:30:00,148.73,150.6,148.42,150.44,32801.0,125.8138,127.3957,125.5516,127.2603,32801.0
2020-10-28 09:40:00,150.55,150.82,150.33,150.81,10902.0,127.3534,127.5818,127.1673,127.5733,10902.0
2020-10-28 09:50:00,150.74,151.16,150.67,150.87,12527.0,127.5141,127.8694,127.4549,127.6241,12527.0
2020-10-28 10:00:00,150.8,150.8,149.97,150.2,8993.0,127.5649,127.5649,126.8627,127.0573,8993.0
2020-10-28 10:10:00,150.29,150.47,149.16,149.22,5336.0,127.1334,127.2857,126.1775,126.2283,5336.0
2020-10-28 10:20:00,149.12,149.14,148.37,148.78,11748.0,126.1437,126.1606,125.5093,125.8561,11748.0
2020-10-28 10:30:00,148.91,149.84,148.56,149.67,13033.0,125.9661,126.7528,125.67,126.609,13033.0
2020-10-28 10:40:00,149.5,149.75,149.28,149.32,7373.0,126.4652,126.6766,126.2791,126.3129,7373.0
2020-10-28 10:50:00,149.3,149.33,148.74,149.24,8226.0,126.296,126.3213,125.8223,126.2452,8226.0
2020-10-28 11:00:00,149.25,149.46,148.94,149.27,6295.0,126.2537,126.4313,125.9914,126.2706,6295.0
2020-10-28 11:10:00,149.14,149.61,148.71,149.34,22629.0,126.1606,126.5582,125.7969,126.3298,22629.0
2020-10-28 11:20:00,149.47,149.79,149.27,149.55,10810.0,126.4398,126.7105,126.2706,126.5075,10810.0
2020-10-28 11:30:00,149.6,149.66,149.15,149.66,10951.0,126.5497,126.6005,126.1691,126.6005,10951.0
2020-10-28 11:40:00,149.57,149.99,149.57,149.78,8125.0,126.5244,126.8797,126.5244,126.702,8125.0
2020-10-28 11:50:00,149.57,149.96,149.57,149.76,4766.0,126.5244,126.8543,126.5244,126.6851,4766.0
2020-10-28 12:00:00,149.9,150.12,149.73,150.04,10286.0,126.8035,126.9896,126.6597,126.922,10286.0
2020-10-28 12:10:00,149.97,150.4,149.96,150.23,14270.0,126.8627,127.2265,126.8543,127.0827,14270.0
2020-10-28 12:20:00,150.27,150.32,149.91,149.92,6632.0,127.1165,127.1588,126.812,126.8204,6632.0
2020-10-28 12:30:00,149.91,149.96,149.35,149.44,9712.0,126.812,126.8543,126.3383,126.4144,9712.0
2020-10-28 12:40:00,149.36,149.6,149.26,149.39,8467.0,126.3467,126.5497,126.2621,126.3721,8467.0
2020-10-28 12:50:00,149.32,149.61,149.28,149.52,3471.0,126.3129,126.5582,126.2791,126.4821,3471.0
2020-10-28 13:00:00,149.46,149.46,148.9,148.91,8498.0,126.4313,126.4313,125.9576,125.9661,8498.0
2020-10-28 13:10:00,148.89,148.91,148.59,148.84,11584.0,125.9491,125.9661,125.6954,125.9068,11584.0
2020-10-28 13:20:00,148.78,149.18,148.66,148.96,11638.0,125.8561,126.1945,125.7546,126.0084,11638.0
2020-10-28 13:30:00,148.96,149.6,148.78,149.54,20122.0,126.0084,126.5497,125.8561,126.499,20122.0
2020-10-28 13:40:00,149.55,149.69,149.09,149.09,19753.0,126.5075,126.6259,126.1183,126.1183,19753.0
2020-10-28 13:50:00,149.09,149.48,149.09,149.18,25557.0,126.1183,126.4482,126.1183,126.1945,25557.0
2020-10-28 14:00:00,149.23,149.23,148.71,148.72,4224.0,126.2368,126.2368,125.7969,125.8053,4224.0
2020-10-28 14:10:00,148.67,148.68,148.22,148.22,9666.0,125.763,125.7715,125.3824,125.3824,9666.0
2020-10-28 14:20:00,148.19,149.14,148.16,149.0,12052.0,125.357,126.1606,125.3316,126.0422,12052.0
2020-10-28 14:30:00,149.03,149.03,148.55,148.63,8385.0,126.0676,126.0676,125.6615,125.7292,8385.0
2020-10-28 14:40:00,148.61,149.39,148.61,149.34,12500.0,125.7123,126.3721,125.7123,126.3298,12500.0
2020-10-28 14:50:00,149.41,150.0,149.32,149.8,15926.0,126.389,126.8881,126.3129,126.7189,15926.0
2020-10-28 15:00:00,149.76,149.76,149.3,149.44,10544.0,126.6851,126.6851,126.296,126.4144,10544.0
2020-10-28 15:10:00,149.44,149.56,149.26,149.44,7152.0,126.4144,126.5159,126.2621,126.4144,7152.0
2020-10-28 15:20:00,149.42,150.32,149.42,150.17,10938.0,126.3975,127.1588,126.3975,127.0319,10938.0
2020-10-28 15:30:00,150.19,150.8,150.16,150.27,23003.0,127.0488,127.5649,127.0235,127.1165,23003.0
2020-10-28 15:40:00,150.35,150.62,150.21,150.48,32756.0,127.1842,127.4126,127.0658,127.2942,32756.0
2020-10-28 15:50:00,150.38,150.49,149.67,149.88,86600.0,127.2096,127.3026,126.609,126.7866,86600.0
2020-10-29 09:30:00,149.87,150.33,148.22,148.32,21536.0,126.7781,127.1673,125.3824,125.467,21536.0
2020-10-29 09:40:00,148.08,148.66,147.56,148.45,15454.0,125.2639,125.7546,124.8241,125.5769,15454.0
2020-10-29 09:50:00,148.65,148.94,148.21,148.61,9091.0,125.7461,125.9914,125.3739,125.7123,9091.0
2020-10-29 10:00:00,148.72,148.96,148.24,148.69,11318.0,125.8053,126.0084,125.3993,125.78,11318.0
2020-10-29 10:10:00,148.72,149.27,148.05,149.23,11080.0,125.8053,126.2706,125.2386,126.2368,11080.0
2020-10-29 10:20:00,149.12,149.59,148.72,149.18,25484.0,126.1437,126.5413,125.8053,126.1945,25484.0
2020-10-29 10:30:00,149.34,149.34,148.7,149.0,13420.0,126.3298,126.3298,125.7884,126.0422,13420.0
2020-10-29 10:40:00,148.98,149.64,148.71,149.64,15530.0,126.0253,126.5836,125.7969,126.5836,15530.0
2020-10-29 10:50:00,149.51,149.95,149.41,149.72,16191.0,126.4736,126.8458,126.389,126.6513,16191.0
2020-10-29 11:00:00,149.71,149.75,149.06,149.06,14809.0,126.6428,126.6766,126.093,126.093,14809.0
2020-10-29 11:10:00,149.13,150.06,149.07,149.92,9133.0,126.1522,126.9389,126.1014,126.8204,9133.0
2020-10-29 11:20:00,149.92,150.03,149.4,149.4,6622.0,126.8204,126.9135,126.3806,126.3806,6622.0
2020-10-29 11:30:00,149.42,149.68,149.12,149.59,9556.0,126.3975,126.6174,126.1437,126.5413,9556.0
2020-10-29 11:40:00,149.58,149.62,148.82,148.95,8015.0,126.5328,126.5667,125.8899,125.9999,8015.0
2020-10-29 11:50:00,148.8,148.84,148.36,148.58,10732.0,125.873,125.9068,125.5008,125.6869,10732.0
2020-10-29 12:00:00,148.62,148.62,148.11,148.6,14742.0,125.7207,125.7207,125.2893,125.7038,14742.0
2020-10-29 12:10:00,148.55,148.9,148.42,148.84,15227.0,125.6615,125.9576,125.5516,125.9068,15227.0
2020-10-29 12:20:00,148.8,149.04,148.8,149.0,7152.0,125.873,126.076,125.873,126.0422,7152.0
2020-10-29 12:30:00,148.89,149.24,148.89,149.2,11328.0,125.9491,126.2452,125.9491,126.2114,11328.0
2020-10-29 12:40:00,149.17,149.26,148.78,148.85,9453.0,126.186,126.2621,125.8561,125.9153,9453.0
2020-10-29 12:50:00,148.89,149.02,148.68,148.79,11989.0,125.9491,126.0591,125.7715,125.8646,11989.0
2020-10-29 13:00:00,148.8,149.0,148.8,148.83,15724.0,125.873,126.0422,125.873,125.8984,15724.0
2020-10-29 13:10:00,148.93,148.97,148.7,148.73,13508.0,125.983,126.0168,125.7884,125.8138,13508.0
2020-10-29 13:20:00,148.73,149.37,148.71,149.06,8529.0,125.8138,126.3552,125.7969,126.093,8529.0
2020-10-29 13:30:00,149.06,149.36,149.0,149.36,9951.0,126.093,126.3467,126.0422,126.3467,9951.0
2020-10-29 13:40:00,149.4,149.84,149.4,149.83,11027.0,126.3806,126.7528,126.3806,126.7443,11027.0
2020-10-29 13:50:00,149.83,150.0,149.66,149.78,8253.0,126.7443,126.8881,126.6005,126.702,8253.0
2020-10-29 14:00:00,149.77,150.12,149.56,149.64,10845.0,126.6936,126.9896,126.5159,126.5836,10845.0
2020-10-29 14:10:00,149.65,149.77,149.38,149.72,17113.0,126.592,126.6936,126.3636,126.6513,17113.0
2020-10-29 14:20:00,149.69,149.83,149.56,149.62,12605.0,126.6259,126.7443,126.5159,126.5667,12605.0
2020-10-29 14:30:00,149.55,149.55,148.91,148.97,10400.0,126.5075,126.5075,125.9661,126.0168,10400.0
2020-10-29 14:40:00,148.93,149.31,148.63,148.63,11613.0,125.983,126.3044,125.7292,125.7292,11613.0
2020-10-29 14:50:00,148.62,148.93,148.4,148.9,19925.0,125.7207,125.983,125.5346,125.9576,19925.0
2020-10-29 15:00:00,148.99,149.39,148.83,149.14,17749.0,126.0337,126.3721,125.8984,126.1606,17749.0
2020-10-29 15:10:00,149.07,149.12,148.85,149.12,20523.0,126.1014,126.1437,125.9153,126.1437,20523.0
2020-10-29 15:20:00,149.03,149.36,148.95,149.36,25421.0,126.0676,126.3467,125.9999,126.3467,25421.0
2020-10-29 15:30:00,149.34,149.55,148.79,149.05,32138.0,126.3298,126.5075,125.8646,126.0845,32138.0
2020-10-29 15:40:00,149.03,149.41,148.74,149.15,37522.0,126.0676,126.389,125.8223,126.1691,37522.0
2020-10-29 15:50:00,149.12,149.44,148.7,148.72,106875.0,126.1437,126.4144,125.7884,125.8053,106875.0
2020-10-30 09:30:00,147.58,147.58,142.51,143.92,77403.0,124.841,124.841,120.5522,121.7449,77403.0
2020-10-30 09:40:00,143.52,143.89,142.0,143.89,44566.0,121.4065,121.7195,120.1208,121.7195,44566.0
2020-10-30 09:50:00,143.81,144.71,143.43,144.15,18154.0,121.6519,122.4132,121.3304,121.9395,18154.0
2020-10-30 10:00:00,144.24,144.62,143.82,144.17,25316.0,122.0156,122.3371,121.6603,121.9564,25316.0
2020-10-30 10:10:00,144.15,144.27,143.21,143.52,35154.0,121.9395,122.041,121.1443,121.4065,35154.0
2020-10-30 10:20:00,143.34,143.34,141.76,141.93,21594.0,121.2543,121.2543,119.9177,120.0615,21594.0
2020-10-30 10:30:00,141.87,142.55,141.85,142.55,24611.0,120.0108,120.586,119.9939,120.586,24611.0
2020-10-30 10:40:00,142.75,143.45,142.58,143.44,44662.0,120.7552,121.3473,120.6114,121.3389,44662.0
2020-10-30 10:50:00,143.37,144.53,143.18,144.18,23491.0,121.2797,122.2609,121.1189,121.9649,23491.0
2020-10-30 11:00:00,144.07,144.65,142.5,142.5,38786.0,121.8718,122.3624,120.5437,120.5437,38786.0
2020-10-30 11:10:00,142.55,143.25,141.8,141.8,34374.0,120.586,121.1782,119.9516,119.9516,34374.0
2020-10-30 11:20:00,141.71,141.8,141.08,141.33,22737.0,119.8754,119.9516,119.3425,119.554,22737.0
2020-10-30 11:30:00,141.34,142.34,141.11,141.93,20797.0,119.5624,120.4084,119.3679,120.0615,20797.0
2020-10-30 11:40:00,141.92,141.92,141.41,141.46,15069.0,120.0531,120.0531,119.6217,119.664,15069.0
2020-10-30 11:50:00,141.56,142.19,141.21,142.05,14946.0,119.7485,120.2815,119.4525,120.163,14946.0
2020-10-30 12:00:00,142.09,142.31,141.85,141.95,14380.0,120.1969,120.383,119.9939,120.0785,14380.0
2020-10-30 12:10:00,141.91,142.82,141.91,142.81,14903.0,120.0446,120.8144,120.0446,120.8059,14903.0
2020-10-30 12:20:00,142.87,143.24,142.41,142.42,18006.0,120.8567,121.1697,120.4676,120.476,18006.0
2020-10-30 12:30:00,142.42,142.55,141.89,142.32,13135.0,120.476,120.586,120.0277,120.3914,13135.0
2020-10-30 12:40:00,142.38,142.72,142.01,142.53,13627.0,120.4422,120.7298,120.1292,120.5691,13627.0
2020-10-30 12:50:00,142.64,142.67,141.75,141.75,14592.0,120.6621,120.6875,119.9093,119.9093,14592.0
2020-10-30 13:00:00,141.81,141.93,141.35,141.65,37326.0,119.96,120.0615,119.5709,119.8247,37326.0
2020-10-30 13:10:00,141.61,141.9,141.55,141.68,10394.0,119.7908,120.0362,119.7401,119.8501,10394.0
2020-10-30 13:20:00,141.58,142.04,141.58,141.84,18458.0,119.7655,120.1546,119.7655,119.9854,18458.0
2020-10-30 13:30:00,141.75,141.89,141.37,141.89,17559.0,119.9093,120.0277,119.5878,120.0277,17559.0
2020-10-30 13:40:00,141.82,142.29,141.45,142.17,29965.0,119.9685,120.3661,119.6555,120.2646,29965.0
2020-10-30 13:50:00,142.17,142.22,141.79,141.95,8918.0,120.2646,120.3069,119.9431,120.0785,8918.0
2020-10-30 14:00:00,142.0,142.19,141.38,141.86,20170.0,120.1208,120.2815,119.5963,120.0023,20170.0
2020-10-30 14:10:00,141.97,141.99,141.35,141.42,12777.0,120.0954,120.1123,119.5709,119.6301,12777.0
2020-10-30 14:20:00,141.44,141.54,141.18,141.34,15940.0,119.647,119.7316,119.4271,119.5624,15940.0
2020-10-30 14:30:00,141.31,141.48,140.91,141.45,25110.0,119.5371,119.6809,119.1987,119.6555,25110.0
2020-10-30 14:40:00,141.38,142.34,141.18,142.19,33644.0,119.5963,120.4084,119.4271,120.2815,33644.0
2020-10-30 14:50:00,142.24,142.69,141.92,142.43,25037.0,120.3238,120.7044,120.0531,120.4845,25037.0
2020-10-30 15:00:00,142.43,142.55,142.12,142.25,17403.0,120.4845,120.586,120.2223,120.3322,17403.0
2020-10-30 15:10:00,142.24,143.0,142.2,142.91,20023.0,120.3238,120.9667,120.2899,120.8905,20023.0
2020-10-30 15:20:00,142.91,143.04,142.61,142.93,17415.0,120.8905,121.0005,120.6368,120.9075,17415.0
2020-10-30 15:30:00,142.97,143.01,142.5,142.75,38498.0,120.9413,120.9751,120.5437,120.7552,38498.0
2020-10-30 15:40:00,142.8,143.43,142.59,143.24,50102.0,120.7975,121.3304,120.6198,121.1697,50102.0
2020-10-30 15:50:00,143.27,144.3,143.27,144.3,136406.0,121.1951,122.0664,121.1951,122.0664,136406.0
2020-11-02 09:30:00,146.26,146.52,145.14,145.26,25380.0,123.7244,123.9443,122.7769,122.8785,25380.0
2020-11-02 09:40:00,145.33,146.9,145.0,146.79,17157.0,122.9377,124.2658,122.6585,124.1727,17157.0
2020-11-02 09:50:00,146.8,147.35,146.49,147.19,10400.0,124.1812,124.6464,123.9189,124.5111,10400.0
2020-11-02 10:00:00,147.32,148.03,147.0,147.72,18281.0,124.621,125.2217,124.3504,124.9594,18281.0
2020-11-02 10:10:00,147.72,148.24,147.7,148.1,23657.0,124.9594,125.3993,124.9425,125.2809,23657.0
2020-11-02 10:20:00,148.22,148.29,147.6,148.28,15111.0,125.3824,125.4416,124.8579,125.4331,15111.0
2020-11-02 10:30:00,148.19,148.19,147.3,147.74,13305.0,125.357,125.357,124.6041,124.9763,13305.0
2020-11-02 10:40:00,147.68,147.68,147.21,147.37,8750.0,124.9256,124.9256,124.528,124.6633,8750.0
2020-11-02 10:50:00,147.46,147.56,146.79,146.79,9206.0,124.7395,124.8241,124.1727,124.1727,9206.0
2020-11-02 11:00:00,146.78,147.07,146.63,146.81,9887.0,124.1643,124.4096,124.0374,124.1896,9887.0
2020-11-02 11:10:00,147.02,147.14,146.71,147.06,8647.0,124.3673,124.4688,124.105,124.4011,8647.0
2020-11-02 11:20:00,147.09,147.76,146.97,147.76,11124.0,124.4265,124.9933,124.325,124.9933,11124.0
2020-11-02 11:30:00,147.82,147.89,147.33,147.66,10958.0,125.044,125.1032,124.6295,124.9087,10958.0
2020-11-02 11:40:00,147.73,148.05,147.68,147.84,10598.0,124.9679,125.2386,124.9256,125.0609,10598.0
2020-11-02 11:50:00,147.94,147.97,147.55,147.81,12187.0,125.1455,125.1709,124.8156,125.0355,12187.0
2020-11-02 12:00:00,147.71,147.73,147.37,147.47,15709.0,124.951,124.9679,124.6633,124.7479,15709.0
2020-11-02 12:10:00,147.47,147.53,147.02,147.3,18673.0,124.7479,124.7987,124.3673,124.6041,18673.0
2020-11-02 12:20:00,147.35,147.99,147.29,147.99,6042.0,124.6464,125.1878,124.5957,125.1878,6042.0
2020-11-02 12:30:00,147.93,147.98,147.38,147.38,9719.0,125.1371,125.1794,124.6718,124.6718,9719.0
2020-11-02 12:40:00,147.37,147.56,147.1,147.1,8701.0,124.6633,124.8241,124.4349,124.4349,8701.0
2020-11-02 12:50:00,147.1,147.12,146.73,146.74,8527.0,124.4349,124.4519,124.122,124.1304,8527.0
2020-11-02 13:00:00,146.9,146.92,146.1,146.17,9347.0,124.2658,124.2827,123.589,123.6482,9347.0
2020-11-02 13:10:00,146.17,146.25,145.76,145.8,7190.0,123.6482,123.7159,123.3014,123.3352,7190.0
2020-11-02 13:20:00,145.83,146.42,145.73,146.04,22690.0,123.3606,123.8597,123.276,123.5383,22690.0
2020-11-02 13:30:00,146.04,146.24,145.65,145.7,7339.0,123.5383,123.7075,123.2084,123.2507,7339.0
2020-11-02 13:40:00,145.69,146.1,145.69,145.99,7354.0,123.2422,123.589,123.2422,123.496,7354.0
2020-11-02 13:50:00,146.03,146.06,145.44,145.47,51735.0,123.5298,123.5552,123.0307,123.0561,51735.0
2020-11-02 14:00:00,145.46,146.04,145.46,145.97,11785.0,123.0476,123.5383,123.0476,123.4791,11785.0
2020-11-02 14:10:00,145.84,146.03,145.57,145.74,13990.0,123.3691,123.5298,123.1407,123.2845,13990.0
2020-11-02 14:20:00,145.75,146.32,145.68,146.22,25855.0,123.293,123.7751,123.2337,123.6905,25855.0
2020-11-02 14:30:00,146.21,146.34,145.87,145.87,10350.0,123.6821,123.792,123.3945,123.3945,10350.0
2020-11-02 14:40:00,145.9,146.35,145.62,146.12,12064.0,123.4198,123.8005,123.183,123.6059,12064.0
2020-11-02 14:50:00,146.15,146.37,145.84,145.94,13215.0,123.6313,123.8174,123.3691,123.4537,13215.0
2020-11-02 15:00:00,145.9,146.14,145.46,145.48,22598.0,123.4198,123.6229,123.0476,123.0646,22598.0
2020-11-02 15:10:00,145.49,145.77,145.42,145.53,18681.0,123.073,123.3099,123.0138,123.1069,18681.0
2020-11-02 15:20:00,145.57,145.7,145.41,145.47,20433.0,123.1407,123.2507,123.0053,123.0561,20433.0
2020-11-02 15:30:00,145.53,145.76,145.22,145.33,27745.0,123.1069,123.3014,122.8446,122.9377,27745.0
2020-11-02 15:40:00,145.33,145.8,145.14,145.72,27926.0,122.9377,123.3352,122.7769,123.2676,27926.0
2020-11-02 15:50:00,145.69,146.0,145.6,145.95,117039.0,123.2422,123.5044,123.1661,123.4621,117039.0
2020-11-03 09:30:00,147.48,147.91,145.8,146.24,34701.0,124.7564,125.1201,123.3352,123.7075,34701.0
2020-11-03 09:40:00,146.23,146.48,145.69,146.19,20135.0,123.699,123.9105,123.2422,123.6652,20135.0
2020-11-03 09:50:00,146.01,146.22,145.64,145.97,19422.0,123.5129,123.6905,123.1999,123.4791,19422.0
2020-11-03 10:00:00,145.75,146.68,145.5,146.46,25401.0,123.293,124.0797,123.0815,123.8936,25401.0
2020-11-03 10:10:00,146.52,147.38,146.39,147.21,26813.0,123.9443,124.6718,123.8343,124.528,26813.0
2020-11-03 10:20:00,147.25,147.41,146.5,147.22,58183.0,124.5618,124.6972,123.9274,124.5365,58183.0
2020-11-03 10:30:00,147.33,147.33,145.93,146.14,12053.0,124.6295,124.6295,123.4452,123.6229,12053.0
2020-11-03 10:40:00,146.25,146.48,145.93,146.44,11414.0,123.7159,123.9105,123.4452,123.8766,11414.0
2020-11-03 10:50:00,146.65,146.91,146.27,146.41,19797.0,124.0543,124.2742,123.7328,123.8513,19797.0
2020-11-03 11:00:00,146.41,147.16,146.23,146.81,13457.0,123.8513,124.4857,123.699,124.1896,13457.0
2020-11-03 11:10:00,146.78,146.78,146.05,146.3,14034.0,124.1643,124.1643,123.5467,123.7582,14034.0
2020-11-03 11:20:00,146.33,146.48,146.21,146.3,13363.0,123.7836,123.9105,123.6821,123.7582,13363.0
2020-11-03 11:30:00,146.28,146.75,146.23,146.43,16136.0,123.7413,124.1389,123.699,123.8682,16136.0
2020-11-03 11:40:00,146.47,146.58,146.27,146.4,28987.0,123.902,123.9951,123.7328,123.8428,28987.0
2020-11-03 11:50:00,146.34,146.39,145.86,145.86,11932.0,123.792,123.8343,123.386,123.386,11932.0
2020-11-03 12:00:00,145.97,146.14,145.73,145.73,10427.0,123.4791,123.6229,123.276,123.276,10427.0
2020-11-03 12:10:00,145.76,145.86,145.45,145.71,16673.0,123.3014,123.386,123.0392,123.2591,16673.0
2020-11-03 12:20:00,145.76,145.96,145.76,145.96,7060.0,123.3014,123.4706,123.3014,123.4706,7060.0
2020-11-03 12:30:00,145.95,146.21,145.94,146.0,12932.0,123.4621,123.6821,123.4537,123.5044,12932.0
2020-11-03 12:40:00,146.13,146.14,145.8,145.98,15863.0,123.6144,123.6229,123.3352,123.4875,15863.0
2020-11-03 12:50:00,146.1,146.1,145.59,145.68,16215.0,123.589,123.589,123.1576,123.2337,16215.0
2020-11-03 13:00:00,145.62,146.01,145.58,146.0,19922.0,123.183,123.5129,123.1491,123.5044,19922.0
2020-11-03 13:10:00,146.02,146.24,145.86,146.02,20899.0,123.5214,123.7075,123.386,123.5214,20899.0
2020-11-03 13:20:00,146.0,146.56,145.97,146.24,14170.0,123.5044,123.9781,123.4791,123.7075,14170.0
2020-11-03 13:30:00,146.33,146.6,146.16,146.17,12607.0,123.7836,124.012,123.6398,123.6482,12607.0
2020-11-03 13:40:00,146.16,146.33,145.94,146.2,15927.0,123.6398,123.7836,123.4537,123.6736,15927.0
2020-11-03 13:50:00,146.3,146.3,145.67,145.86,55535.0,123.7582,123.7582,123.2253,123.386,55535.0
2020-11-03 14:00:00,145.86,146.33,145.81,145.94,10223.0,123.386,123.7836,123.3437,123.4537,10223.0
2020-11-03 14:10:00,146.01,146.2,145.93,145.94,10425.0,123.5129,123.6736,123.4452,123.4537,10425.0
2020-11-03 14:20:00,145.89,145.94,145.42,145.54,28076.0,123.4114,123.4537,123.0138,123.1153,28076.0
2020-11-03 14:30:00,145.59,146.07,145.5,146.07,20792.0,123.1576,123.5636,123.0815,123.5636,20792.0
2020-11-03 14:40:00,146.14,146.38,145.79,145.81,15258.0,123.6229,123.8259,123.3268,123.3437,15258.0
2020-11-03 14:50:00,145.86,145.97,145.57,145.62,16599.0,123.386,123.4791,123.1407,123.183,16599.0
2020-11-03 15:00:00,145.61,145.71,145.44,145.46,24897.0,123.1745,123.2591,123.0307,123.0476,24897.0
2020-11-03 15:10:00,145.49,145.76,145.45,145.53,17316.0,123.073,123.3014,123.0392,123.1069,17316.0
2020-11-03 15:20:00,145.56,145.65,145.34,145.5,20497.0,123.1322,123.2084,122.9461,123.0815,20497.0
2020-11-03 15:30:00,145.56,146.24,145.53,146.07,25619.0,123.1322,123.7075,123.1069,123.5636,25619.0
2020-11-03 15:40:00,146.06,147.06,146.03,146.87,44615.0,123.5552,124.4011,123.5298,124.2404,44615.0
2020-11-03 15:50:00,146.82,147.1,145.74,145.79,178365.0,124.1981,124.4349,123.2845,123.3268,178365.0
2020-11-04 09:30:00,146.5,149.3,146.16,148.18,210540.0,123.9274,126.296,123.6398,125.3485,210540.0
2020-11-04 09:40:00,148.19,149.5,147.88,149.43,84773.0,125.357,126.4652,125.0948,126.4059,84773.0
2020-11-04 09:50:00,149.31,150.28,149.16,150.14,64066.0,126.3044,127.125,126.1775,127.0065,64066.0
2020-11-04 10:00:00,150.03,150.99,149.87,149.95,40462.0,126.9135,127.7256,126.7781,126.8458,40462.0
2020-11-04 10:10:00,150.08,150.32,149.6,150.28,54771.0,126.9558,127.1588,126.5497,127.125,54771.0
2020-11-04 10:20:00,150.18,151.03,149.63,149.86,45690.0,127.0404,127.7594,126.5751,126.7697,45690.0
2020-11-04 10:30:00,150.03,150.12,149.34,149.54,16970.0,126.9135,126.9896,126.3298,126.499,16970.0
2020-11-04 10:40:00,149.59,149.73,149.36,149.51,35908.0,126.5413,126.6597,126.3467,126.4736,35908.0
2020-11-04 10:50:00,149.63,150.37,149.48,150.27,81344.0,126.5751,127.2011,126.4482,127.1165,81344.0
2020-11-04 11:00:00,150.36,150.62,150.17,150.3,17098.0,127.1926,127.4126,127.0319,127.1419,17098.0
2020-11-04 11:10:00,150.37,150.59,150.25,150.51,37705.0,127.2011,127.3872,127.0996,127.3195,37705.0
2020-11-04 11:20:00,150.41,151.06,150.33,151.06,62105.0,127.2349,127.7848,127.1673,127.7848,62105.0
2020-11-04 11:30:00,151.0,151.23,150.25,150.38,43847.0,127.734,127.9286,127.0996,127.2096,43847.0
2020-11-04 11:40:00,150.51,150.74,150.21,150.3,38521.0,127.3195,127.5141,127.0658,127.1419,38521.0
2020-11-04 11:50:00,150.31,150.56,149.95,150.36,37736.0,127.1504,127.3618,126.8458,127.1926,37736.0
2020-11-04 12:00:00,150.28,150.82,150.02,150.41,63713.0,127.125,127.5818,126.905,127.2349,63713.0
2020-11-04 12:10:00,150.41,150.92,150.37,150.9,45120.0,127.2349,127.6664,127.2011,127.6494,45120.0
2020-11-04 12:20:00,150.83,150.92,150.62,150.69,73090.0,127.5902,127.6664,127.4126,127.4718,73090.0
2020-11-04 12:30:00,150.71,150.79,150.03,150.03,29498.0,127.4887,127.5564,126.9135,126.9135,29498.0
2020-11-04 12:40:00,150.05,150.22,149.91,150.01,36752.0,126.9304,127.0742,126.812,126.8966,36752.0
2020-11-04 12:50:00,150.01,150.17,149.66,149.74,20690.0,126.8966,127.0319,126.6005,126.6682,20690.0
2020-11-04 13:00:00,149.88,149.9,149.39,149.51,12595.0,126.7866,126.8035,126.3721,126.4736,12595.0
2020-11-04 13:10:00,149.47,149.65,149.35,149.46,43045.0,126.4398,126.592,126.3383,126.4313,43045.0
2020-11-04 13:20:00,149.46,149.53,149.08,149.09,27783.0,126.4313,126.4905,126.1099,126.1183,27783.0
2020-11-04 13:30:00,149.18,149.4,149.01,149.13,39049.0,126.1945,126.3806,126.0507,126.1522,39049.0
2020-11-04 13:40:00,149.14,149.16,148.57,148.61,23186.0,126.1606,126.1775,125.6784,125.7123,23186.0
2020-11-04 13:50:00,148.69,149.04,148.56,148.76,26302.0,125.78,126.076,125.67,125.8392,26302.0
2020-11-04 14:00:00,148.76,149.17,148.63,148.82,29652.0,125.8392,126.186,125.7292,125.8899,29652.0
2020-11-04 14:10:00,148.86,148.89,148.63,148.87,20694.0,125.9238,125.9491,125.7292,125.9322,20694.0
2020-11-04 14:20:00,148.87,149.01,148.72,148.76,46301.0,125.9322,126.0507,125.8053,125.8392,46301.0
2020-11-04 14:30:00,148.87,149.72,148.77,149.54,28403.0,125.9322,126.6513,125.8476,126.499,28403.0
2020-11-04 14:40:00,149.56,149.56,148.98,149.0,29307.0,126.5159,126.5159,126.0253,126.0422,29307.0
2020-11-04 14:50:00,149.06,149.17,148.79,148.84,41133.0,126.093,126.186,125.8646,125.9068,41133.0
2020-11-04 15:00:00,148.81,148.91,148.25,148.39,25363.0,125.8815,125.9661,125.4078,125.5262,25363.0
2020-11-04 15:10:00,148.39,148.56,148.23,148.37,25099.0,125.5262,125.67,125.3908,125.5093,25099.0
2020-11-04 15:20:00,148.34,148.77,148.34,148.48,33745.0,125.4839,125.8476,125.4839,125.6023,33745.0
2020-11-04 15:30:00,148.47,148.51,148.02,148.05,26150.0,125.5939,125.6277,125.2132,125.2386,26150.0
2020-11-04 15:40:00,148.05,148.19,147.71,147.77,30173.0,125.2386,125.357,124.951,125.0017,30173.0
2020-11-04 15:50:00,147.77,148.33,147.73,148.01,157502.0,125.0017,125.4754,124.9679,125.2047,157502.0
2020-11-05 09:30:00,150.53,151.4,149.26,149.76,57967.0,127.3365,128.0724,126.2621,126.6851,57967.0
2020-11-05 09:40:00,149.96,150.27,149.2,149.2,29031.0,126.8543,127.1165,126.2114,126.2114,29031.0
2020-11-05 09:50:00,149.2,149.39,148.66,148.96,36620.0,126.2114,126.3721,125.7546,126.0084,36620.0
2020-11-05 10:00:00,148.98,149.41,148.77,149.14,29469.0,126.0253,126.389,125.8476,126.1606,29469.0
2020-11-05 10:10:00,149.1,149.73,148.95,149.44,62342.0,126.1268,126.6597,125.9999,126.4144,62342.0
2020-11-05 10:20:00,149.44,150.18,149.36,149.7,85309.0,126.4144,127.0404,126.3467,126.6343,85309.0
2020-11-05 10:30:00,149.6,149.82,149.26,149.65,32516.0,126.5497,126.7359,126.2621,126.592,32516.0
2020-11-05 10:40:00,149.72,149.97,149.6,149.83,29074.0,126.6513,126.8627,126.5497,126.7443,29074.0
2020-11-05 10:50:00,149.91,150.09,149.61,149.71,26058.0,126.812,126.9642,126.5582,126.6428,26058.0
2020-11-05 11:00:00,149.71,149.79,149.26,149.26,18762.0,126.6428,126.7105,126.2621,126.2621,18762.0
2020-11-05 11:10:00,149.32,149.6,149.04,149.44,33132.0,126.3129,126.5497,126.076,126.4144,33132.0
2020-11-05 11:20:00,149.25,149.36,148.88,148.96,16862.0,126.2537,126.3467,125.9407,126.0084,16862.0
2020-11-05 11:30:00,149.0,149.19,148.81,149.01,15115.0,126.0422,126.2029,125.8815,126.0507,15115.0
2020-11-05 11:40:00,149.04,149.21,148.93,149.01,21440.0,126.076,126.2198,125.983,126.0507,21440.0
2020-11-05 11:50:00,149.01,149.12,148.58,148.65,12955.0,126.0507,126.1437,125.6869,125.7461,12955.0
2020-11-05 12:00:00,148.6,148.93,148.45,148.87,15737.0,125.7038,125.983,125.5769,125.9322,15737.0
2020-11-05 12:10:00,148.9,148.96,148.22,148.54,12304.0,125.9576,126.0084,125.3824,125.6531,12304.0
2020-11-05 12:20:00,148.47,148.47,148.11,148.17,6544.0,125.5939,125.5939,125.2893,125.3401,6544.0
2020-11-05 12:30:00,148.24,148.49,148.21,148.36,5982.0,125.3993,125.6108,125.3739,125.5008,5982.0
2020-11-05 12:40:00,148.39,148.7,148.27,148.69,6654.0,125.5262,125.7884,125.4247,125.78,6654.0
2020-11-05 12:50:00,148.72,149.26,148.61,148.96,14345.0,125.8053,126.2621,125.7123,126.0084,14345.0
2020-11-05 13:00:00,149.0,149.28,148.97,149.02,41047.0,126.0422,126.2791,126.0168,126.0591,41047.0
2020-11-05 13:10:00,149.08,149.1,148.88,148.96,17515.0,126.1099,126.1268,125.9407,126.0084,17515.0
2020-11-05 13:20:00,149.0,149.03,148.6,148.68,49739.0,126.0422,126.0676,125.7038,125.7715,49739.0
2020-11-05 13:30:00,148.7,148.83,148.28,148.4,86880.0,125.7884,125.8984,125.4331,125.5346,86880.0
2020-11-05 13:40:00,148.42,148.93,148.39,148.58,28923.0,125.5516,125.983,125.5262,125.6869,28923.0
2020-11-05 13:50:00,148.56,148.62,148.44,148.5,17998.0,125.67,125.7207,125.5685,125.6192,17998.0
2020-11-05 14:00:00,148.54,148.62,148.0,148.23,25395.0,125.6531,125.7207,125.1963,125.3908,25395.0
2020-11-05 14:10:00,148.07,148.12,147.8,148.03,7777.0,125.2555,125.2978,125.0271,125.2217,7777.0
2020-11-05 14:20:00,148.12,148.37,148.07,148.21,9122.0,125.2978,125.5093,125.2555,125.3739,9122.0
2020-11-05 14:30:00,148.34,148.55,148.2,148.44,10301.0,125.4839,125.6615,125.3655,125.5685,10301.0
2020-11-05 14:40:00,148.4,148.61,148.37,148.46,14076.0,125.5346,125.7123,125.5093,125.5854,14076.0
2020-11-05 14:50:00,148.47,148.68,148.32,148.49,40047.0,125.5939,125.7715,125.467,125.6108,40047.0
2020-11-05 15:00:00,148.46,148.91,148.36,148.46,37432.0,125.5854,125.9661,125.5008,125.5854,37432.0
2020-11-05 15:10:00,148.48,148.54,148.03,148.03,23614.0,125.6023,125.6531,125.2217,125.2217,23614.0
2020-11-05 15:20:00,148.04,148.15,147.97,148.04,64253.0,125.2301,125.3232,125.1709,125.2301,64253.0
2020-11-05 15:30:00,148.08,148.35,147.9,148.07,29248.0,125.2639,125.4923,125.1117,125.2555,29248.0
2020-11-05 15:40:00,148.07,148.17,147.61,147.84,29899.0,125.2555,125.3401,124.8664,125.0609,29899.0
2020-11-05 15:50:00,147.8,148.29,147.41,147.42,115861.0,125.0271,125.4416,124.6972,124.7056,115861.0
2020-11-06 09:30:00,148.34,148.34,146.59,147.0,21524.0,125.4839,125.4839,124.0035,124.3504,21524.0
2020-11-06 09:40:00,146.99,147.23,146.77,146.99,12597.0,124.3419,124.5449,124.1558,124.3419,12597.0
2020-11-06 09:50:00,147.04,147.84,146.94,147.84,81272.0,124.3842,125.0609,124.2996,125.0609,81272.0
2020-11-06 10:00:00,147.94,148.22,147.25,147.34,44535.0,125.1455,125.3824,124.5618,124.638,44535.0
2020-11-06 10:10:00,147.34,147.48,146.97,147.0,35694.0,124.638,124.7564,124.325,124.3504,35694.0
2020-11-06 10:20:00,147.05,148.11,146.91,148.11,32459.0,124.3927,125.2893,124.2742,125.2893,32459.0
2020-11-06 10:30:00,147.95,148.08,147.37,147.38,31706.0,125.154,125.2639,124.6633,124.6718,31706.0
2020-11-06 10:40:00,147.38,147.59,147.38,147.5,11586.0,124.6718,124.8494,124.6718,124.7733,11586.0
2020-11-06 10:50:00,147.5,147.78,147.14,147.25,43755.0,124.7733,125.0102,124.4688,124.5618,43755.0
2020-11-06 11:00:00,147.22,147.44,147.05,147.17,59955.0,124.5365,124.7226,124.3927,124.4942,59955.0
2020-11-06 11:10:00,147.16,147.53,147.0,147.0,65391.0,124.4857,124.7987,124.3504,124.3504,65391.0
2020-11-06 11:20:00,147.0,147.07,146.86,147.0,13036.0,124.3504,124.4096,124.2319,124.3504,13036.0
2020-11-06 11:30:00,147.03,147.11,146.95,147.02,22222.0,124.3757,124.4434,124.3081,124.3673,22222.0
2020-11-06 11:40:00,147.05,147.06,146.8,147.02,9443.0,124.3927,124.4011,124.1812,124.3673,9443.0
2020-11-06 11:50:00,147.02,147.19,146.8,147.05,16599.0,124.3673,124.5111,124.1812,124.3927,16599.0
2020-11-06 12:00:00,147.08,147.1,146.87,146.94,22030.0,124.418,124.4349,124.2404,124.2996,22030.0
2020-11-06 12:10:00,147.02,147.03,146.86,146.98,8103.0,124.3673,124.3757,124.2319,124.3334,8103.0
2020-11-06 12:20:00,146.93,147.0,146.5,146.54,14438.0,124.2911,124.3504,123.9274,123.9612,14438.0
2020-11-06 12:30:00,146.56,146.75,146.5,146.63,8960.0,123.9781,124.1389,123.9274,124.0374,8960.0
2020-11-06 12:40:00,146.6,146.68,146.54,146.68,6475.0,124.012,124.0797,123.9612,124.0797,6475.0
2020-11-06 12:50:00,146.66,146.85,146.62,146.8,7448.0,124.0627,124.2235,124.0289,124.1812,7448.0
2020-11-06 13:00:00,146.8,146.9,146.71,146.76,9533.0,124.1812,124.2658,124.105,124.1473,9533.0
2020-11-06 13:10:00,146.78,146.87,146.72,146.78,9811.0,124.1643,124.2404,124.1135,124.1643,9811.0
2020-11-06 13:20:00,146.88,147.03,146.81,146.84,15953.0,124.2488,124.3757,124.1896,124.215,15953.0
2020-11-06 13:30:00,146.81,147.19,146.74,147.03,16018.0,124.1896,124.5111,124.1304,124.3757,16018.0
2020-11-06 13:40:00,147.05,147.08,146.99,147.0,6063.0,124.3927,124.418,124.3419,124.3504,6063.0
2020-11-06 13:50:00,147.03,147.27,146.98,147.06,8427.0,124.3757,124.5788,124.3334,124.4011,8427.0
2020-11-06 14:00:00,147.03,147.11,146.97,147.04,8408.0,124.3757,124.4434,124.325,124.3842,8408.0
2020-11-06 14:10:00,147.04,147.07,147.0,147.03,20236.0,124.3842,124.4096,124.3504,124.3757,20236.0
2020-11-06 14:20:00,147.0,147.21,147.0,147.11,57324.0,124.3504,124.528,124.3504,124.4434,57324.0
2020-11-06 14:30:00,147.08,147.1,146.72,146.72,20199.0,124.418,124.4349,124.1135,124.1135,20199.0
2020-11-06 14:40:00,146.75,146.9,146.65,146.73,7264.0,124.1389,124.2658,124.0543,124.122,7264.0
2020-11-06 14:50:00,146.71,146.95,146.67,146.89,37153.0,124.105,124.3081,124.0712,124.2573,37153.0
2020-11-06 15:00:00,146.89,146.92,146.59,146.66,18805.0,124.2573,124.2827,124.0035,124.0627,18805.0
2020-11-06 15:10:00,146.65,146.75,146.43,146.56,48553.0,124.0543,124.1389,123.8682,123.9781,48553.0
2020-11-06 15:20:00,146.6,146.91,146.55,146.66,29748.0,124.012,124.2742,123.9697,124.0627,29748.0
2020-11-06 15:30:00,146.65,146.91,146.59,146.73,73678.0,124.0543,124.2742,124.0035,124.122,73678.0
2020-11-06 15:40:00,146.73,147.04,146.67,146.9,141936.0,124.122,124.3842,124.0712,124.2658,141936.0
2020-11-06 15:50:00,146.94,147.0,146.44,146.69,154394.0,124.2996,124.3504,123.8766,124.0881,154394.0
2020-11-09 09:30:00,149.87,150.83,144.42,146.53,128980.0,126.7781,127.5902,122.1679,123.9528,128980.0
2020-11-09 09:40:00,146.55,147.87,146.53,147.69,100283.0,123.9697,125.0863,123.9528,124.934,100283.0
2020-11-09 09:50:00,147.6,148.18,146.97,147.27,28236.0,124.8579,125.3485,124.325,124.5788,28236.0
2020-11-09 10:00:00,147.42,148.29,147.18,147.37,77227.0,124.7056,125.4416,124.5026,124.6633,77227.0
2020-11-09 10:10:00,147.3,147.41,143.46,144.24,117190.0,124.6041,124.6972,121.3558,122.0156,117190.0
2020-11-09 10:20:00,144.59,144.86,143.06,143.31,26398.0,122.3117,122.5401,121.0174,121.2289,26398.0
2020-11-09 10:30:00,143.18,144.15,142.87,143.28,41017.0,121.1189,121.9395,120.8567,121.2035,41017.0
2020-11-09 10:40:00,143.52,143.72,142.76,142.98,37940.0,121.4065,121.5757,120.7636,120.9498,37940.0
2020-11-09 10:50:00,143.1,143.66,142.01,142.16,99392.0,121.0513,121.525,120.1292,120.2561,99392.0
2020-11-09 11:00:00,142.25,143.42,142.16,143.42,44839.0,120.3322,121.322,120.2561,121.322,44839.0
2020-11-09 11:10:00,143.33,143.99,142.45,143.0,23900.0,121.2458,121.8041,120.5014,120.9667,23900.0
2020-11-09 11:20:00,142.99,143.23,142.5,142.85,19651.0,120.9582,121.1612,120.5437,120.8398,19651.0
2020-11-09 11:30:00,142.85,144.0,142.75,143.67,25162.0,120.8398,121.8126,120.7552,121.5334,25162.0
2020-11-09 11:40:00,143.66,143.73,143.06,143.28,38150.0,121.525,121.5842,121.0174,121.2035,38150.0
2020-11-09 11:50:00,143.22,143.46,142.91,143.24,18535.0,121.1528,121.3558,120.8905,121.1697,18535.0
2020-11-09 12:00:00,143.3,144.2,143.3,143.86,37640.0,121.2204,121.9818,121.2204,121.6942,37640.0
2020-11-09 12:10:00,143.84,143.97,143.29,143.93,23974.0,121.6772,121.7872,121.212,121.7534,23974.0
2020-11-09 12:20:00,143.93,144.57,143.93,144.48,40400.0,121.7534,122.2948,121.7534,122.2186,40400.0
2020-11-09 12:30:00,144.53,144.54,144.16,144.43,24247.0,122.2609,122.2694,121.9479,122.1763,24247.0
2020-11-09 12:40:00,144.49,144.57,143.2,143.25,30689.0,122.2271,122.2948,121.1359,121.1782,30689.0
2020-11-09 12:50:00,143.31,143.62,142.68,142.89,28711.0,121.2289,121.4911,120.696,120.8736,28711.0
2020-11-09 13:00:00,142.93,143.35,142.49,142.5,29482.0,120.9075,121.2627,120.5353,120.5437,29482.0
2020-11-09 13:10:00,142.47,142.75,142.24,142.73,23902.0,120.5183,120.7552,120.3238,120.7383,23902.0
2020-11-09 13:20:00,142.6,142.99,142.35,142.99,33589.0,120.6283,120.9582,120.4168,120.9582,33589.0
2020-11-09 13:30:00,143.01,143.07,142.63,142.72,18712.0,120.9751,121.0259,120.6537,120.7298,18712.0
2020-11-09 13:40:00,142.74,142.85,142.41,142.81,32701.0,120.7467,120.8398,120.4676,120.8059,32701.0
2020-11-09 13:50:00,142.87,143.03,142.39,142.43,16233.0,120.8567,120.992,120.4507,120.4845,16233.0
2020-11-09 14:00:00,142.45,142.53,141.81,141.98,26070.0,120.5014,120.5691,119.96,120.1038,26070.0
2020-11-09 14:10:00,141.98,142.03,141.72,141.81,28021.0,120.1038,120.1461,119.8839,119.96,28021.0
2020-11-09 14:20:00,141.85,142.13,141.3,141.45,38622.0,119.9939,120.2307,119.5286,119.6555,38622.0
2020-11-09 14:30:00,141.4,141.64,141.2,141.42,35553.0,119.6132,119.8162,119.444,119.6301,35553.0
2020-11-09 14:40:00,141.38,141.48,141.04,141.38,25265.0,119.5963,119.6809,119.3087,119.5963,25265.0
2020-11-09 14:50:00,141.32,141.78,141.09,141.72,31983.0,119.5455,119.9346,119.351,119.8839,31983.0
2020-11-09 15:00:00,141.66,142.16,141.47,142.16,30022.0,119.8331,120.2561,119.6724,120.2561,30022.0
2020-11-09 15:10:00,142.24,142.51,141.78,142.02,56451.0,120.3238,120.5522,119.9346,120.1377,56451.0
2020-11-09 15:20:00,142.0,142.03,140.71,140.8,49877.0,120.1208,120.1461,119.0295,119.1056,49877.0
2020-11-09 15:30:00,140.8,141.18,139.89,139.96,80246.0,119.1056,119.4271,118.3359,118.3951,80246.0
2020-11-09 15:40:00,139.95,140.14,139.08,139.29,114591.0,118.3866,118.5473,117.6507,117.8283,114591.0
2020-11-09 15:50:00,139.29,139.44,138.0,138.21,141892.0,117.8283,117.9552,116.7371,116.9147,141892.0
2020-11-10 09:30:00,138.56,138.95,136.05,136.18,80568.0,117.2108,117.5407,115.0875,115.1975,80568.0
2020-11-10 09:40:00,136.18,136.55,135.67,135.92,47590.0,115.1975,115.5105,114.7661,114.9776,47590.0
2020-11-10 09:50:00,136.05,137.57,136.05,137.57,30162.0,115.0875,116.3733,115.0875,116.3733,30162.0
2020-11-10 10:00:00,137.61,137.73,136.74,136.92,24442.0,116.4072,116.5087,115.6712,115.8235,24442.0
2020-11-10 10:10:00,136.78,136.89,136.18,136.46,50245.0,115.705,115.7981,115.1975,115.4343,50245.0
2020-11-10 10:20:00,136.46,136.5,136.04,136.38,85606.0,115.4343,115.4682,115.0791,115.3667,85606.0
2020-11-10 10:30:00,136.44,136.65,136.05,136.35,68342.0,115.4174,115.5951,115.0875,115.3413,68342.0
2020-11-10 10:40:00,136.31,137.19,136.2,137.06,65635.0,115.3075,116.0519,115.2144,115.9419,65635.0
2020-11-10 10:50:00,137.16,137.26,136.39,136.81,27240.0,116.0265,116.1111,115.3751,115.7304,27240.0
2020-11-10 11:00:00,136.71,136.79,135.53,136.04,49971.0,115.6458,115.7135,114.6476,115.0791,49971.0
2020-11-10 11:10:00,136.19,136.35,135.56,136.07,42637.0,115.206,115.3413,114.673,115.1044,42637.0
2020-11-10 11:20:00,136.07,136.48,135.57,135.83,68647.0,115.1044,115.4513,114.6815,114.9014,68647.0
2020-11-10 11:30:00,135.83,136.18,135.07,135.17,43047.0,114.9014,115.1975,114.2585,114.3431,43047.0
2020-11-10 11:40:00,135.22,135.47,135.11,135.15,72182.0,114.3854,114.5969,114.2924,114.3262,72182.0
2020-11-10 11:50:00,135.19,135.75,135.11,135.69,28895.0,114.36,114.8337,114.2924,114.783,28895.0
2020-11-10 12:00:00,135.75,137.1,135.58,137.04,48496.0,114.8337,115.9757,114.6899,115.925,48496.0
2020-11-10 12:10:00,137.13,137.44,137.0,137.14,30389.0,116.0011,116.2634,115.8911,116.0096,30389.0
2020-11-10 12:20:00,137.12,138.52,137.12,138.24,88368.0,115.9927,117.1769,115.9927,116.9401,88368.0
2020-11-10 12:30:00,138.24,138.49,137.39,137.57,22675.0,116.9401,117.1516,116.2211,116.3733,22675.0
2020-11-10 12:40:00,137.59,137.65,136.86,136.87,23503.0,116.3902,116.441,115.7727,115.7812,23503.0
2020-11-10 12:50:00,136.83,136.96,136.31,136.31,59838.0,115.7473,115.8573,115.3075,115.3075,59838.0
2020-11-10 13:00:00,136.34,136.49,135.87,136.36,60365.0,115.3328,115.4597,114.9353,115.3498,60365.0
2020-11-10 13:10:00,136.36,136.59,136.14,136.44,35453.0,115.3498,115.5443,115.1637,115.4174,35453.0
2020-11-10 13:20:00,136.43,136.53,136.09,136.09,26940.0,115.409,115.4936,115.1214,115.1214,26940.0
2020-11-10 13:30:00,136.07,136.4,136.03,136.17,17112.0,115.1044,115.3836,115.0706,115.189,17112.0
2020-11-10 13:40:00,136.23,136.4,135.91,135.94,62940.0,115.2398,115.3836,114.9691,114.9945,62940.0
2020-11-10 13:50:00,135.85,136.37,135.81,136.16,28825.0,114.9183,115.3582,114.8845,115.1806,28825.0
2020-11-10 14:00:00,136.2,136.34,135.97,136.06,40438.0,115.2144,115.3328,115.0198,115.096,40438.0
2020-11-10 14:10:00,136.04,136.25,135.67,136.06,35624.0,115.0791,115.2567,114.7661,115.096,35624.0
2020-11-10 14:20:00,136.09,136.36,135.67,135.75,40572.0,115.1214,115.3498,114.7661,114.8337,40572.0
2020-11-10 14:30:00,135.66,135.99,135.57,135.58,20408.0,114.7576,115.0368,114.6815,114.6899,20408.0
2020-11-10 14:40:00,135.52,135.86,135.25,135.48,29114.0,114.6392,114.9268,114.4108,114.6053,29114.0
2020-11-10 14:50:00,135.52,135.55,135.16,135.18,30676.0,114.6392,114.6646,114.3347,114.3516,30676.0
2020-11-10 15:00:00,135.16,135.22,134.72,134.72,60438.0,114.3347,114.3854,113.9624,113.9624,60438.0
2020-11-10 15:10:00,134.83,134.83,134.51,134.78,42048.0,114.0555,114.0555,113.7848,114.0132,42048.0
2020-11-10 15:20:00,134.64,135.12,134.42,135.04,78540.0,113.8948,114.3008,113.7087,114.2331,78540.0
2020-11-10 15:30:00,134.99,135.36,134.86,135.03,63486.0,114.1908,114.5038,114.0809,114.2247,63486.0
2020-11-10 15:40:00,135.0,136.2,134.93,135.97,91211.0,114.1993,115.2144,114.1401,115.0198,91211.0
2020-11-10 15:50:00,136.01,136.19,135.61,135.93,141624.0,115.0537,115.206,114.7153,114.986,141624.0
2020-11-11 09:30:00,138.38,141.54,137.27,140.82,111987.0,117.0585,119.7316,116.1195,119.1226,111987.0
2020-11-11 09:40:00,140.7,141.08,140.09,140.19,62836.0,119.0211,119.3425,118.505,118.5896,62836.0
2020-11-11 09:50:00,140.07,140.5,139.84,139.99,63788.0,118.4881,118.8519,118.2936,118.4204,63788.0
2020-11-11 10:00:00,140.03,140.14,139.42,139.66,42260.0,118.4543,118.5473,117.9383,118.1413,42260.0
2020-11-11 10:10:00,139.54,139.86,138.96,139.79,44229.0,118.0398,118.3105,117.5492,118.2513,44229.0
2020-11-11 10:20:00,139.76,140.11,139.31,139.48,27025.0,118.2259,118.522,117.8452,117.989,27025.0
2020-11-11 10:30:00,139.52,139.98,139.37,139.56,80160.0,118.0229,118.412,117.896,118.0567,80160.0
2020-11-11 10:40:00,139.65,139.85,139.4,139.4,50607.0,118.1328,118.302,117.9214,117.9214,50607.0
2020-11-11 10:50:00,139.4,139.71,139.12,139.33,62781.0,117.9214,118.1836,117.6845,117.8621,62781.0
2020-11-11 11:00:00,139.33,139.64,139.33,139.47,96351.0,117.8621,118.1244,117.8621,117.9806,96351.0
2020-11-11 11:10:00,139.47,139.52,139.06,139.19,29627.0,117.9806,118.0229,117.6337,117.7437,29627.0
2020-11-11 11:20:00,139.23,139.64,139.19,139.51,48054.0,117.7775,118.1244,117.7437,118.0144,48054.0
2020-11-11 11:30:00,139.55,139.98,139.5,139.78,35011.0,118.0482,118.412,118.0059,118.2428,35011.0
2020-11-11 11:40:00,139.79,139.86,139.67,139.77,12704.0,118.2513,118.3105,118.1498,118.2343,12704.0
2020-11-11 11:50:00,139.78,139.86,139.74,139.77,12476.0,118.2428,118.3105,118.209,118.2343,12476.0
2020-11-11 12:00:00,139.78,139.89,139.71,139.85,13159.0,118.2428,118.3359,118.1836,118.302,13159.0
2020-11-11 12:10:00,139.88,139.88,139.45,139.47,70954.0,118.3274,118.3274,117.9637,117.9806,70954.0
2020-11-11 12:20:00,139.54,139.67,139.47,139.5,37486.0,118.0398,118.1498,117.9806,118.0059,37486.0
2020-11-11 12:30:00,139.53,139.65,139.47,139.55,115054.0,118.0313,118.1328,117.9806,118.0482,115054.0
2020-11-11 12:40:00,139.55,139.63,139.48,139.53,35863.0,118.0482,118.1159,117.989,118.0313,35863.0
2020-11-11 12:50:00,139.51,140.04,139.41,139.96,83873.0,118.0144,118.4627,117.9298,118.3951,83873.0
2020-11-11 13:00:00,139.99,140.53,139.91,140.48,127854.0,118.4204,118.8772,118.3528,118.835,127854.0
2020-11-11 13:10:00,140.5,141.2,140.44,141.15,24922.0,118.8519,119.444,118.8011,119.4017,24922.0
2020-11-11 13:20:00,141.18,141.28,140.93,141.23,20804.0,119.4271,119.5117,119.2156,119.4694,20804.0
2020-11-11 13:30:00,141.24,141.66,141.16,141.58,17494.0,119.4779,119.8331,119.4102,119.7655,17494.0
2020-11-11 13:40:00,141.58,141.69,141.38,141.5,14359.0,119.7655,119.8585,119.5963,119.6978,14359.0
2020-11-11 13:50:00,141.5,141.58,141.34,141.4,11990.0,119.6978,119.7655,119.5624,119.6132,11990.0
2020-11-11 14:00:00,141.27,141.3,141.16,141.26,10859.0,119.5032,119.5286,119.4102,119.4948,10859.0
2020-11-11 14:10:00,141.24,141.24,140.75,140.81,10368.0,119.4779,119.4779,119.0633,119.1141,10368.0
2020-11-11 14:20:00,140.81,140.91,140.52,140.52,13846.0,119.1141,119.1987,118.8688,118.8688,13846.0
2020-11-11 14:30:00,140.54,140.84,140.54,140.55,19831.0,118.8857,119.1395,118.8857,118.8942,19831.0
2020-11-11 14:40:00,140.54,140.67,140.03,140.03,14476.0,118.8857,118.9957,118.4543,118.4543,14476.0
2020-11-11 14:50:00,140.03,140.33,140.0,140.2,36490.0,118.4543,118.7081,118.4289,118.5981,36490.0
2020-11-11 15:00:00,140.19,140.32,140.15,140.32,16218.0,118.5896,118.6996,118.5558,118.6996,16218.0
2020-11-11 15:10:00,140.31,140.77,140.13,140.55,32618.0,118.6911,119.0803,118.5389,118.8942,32618.0
2020-11-11 15:20:00,140.55,140.6,139.89,140.05,28991.0,118.8942,118.9365,118.3359,118.4712,28991.0
2020-11-11 15:30:00,140.05,140.35,140.05,140.29,24288.0,118.4712,118.725,118.4712,118.6742,24288.0
2020-11-11 15:40:00,140.32,140.5,140.21,140.37,33461.0,118.6996,118.8519,118.6066,118.7419,33461.0
2020-11-11 15:50:00,140.37,141.05,140.37,141.0,147452.0,118.7419,119.3171,118.7419,119.2748,147452.0
2020-11-12 09:30:00,141.4,142.26,140.49,142.26,34141.0,119.6132,120.3407,118.8434,120.3407,34141.0
2020-11-12 09:40:00,142.28,142.61,141.56,142.2,31101.0,120.3576,120.6368,119.7485,120.2899,31101.0
2020-11-12 09:50:00,142.27,142.41,141.33,141.79,19448.0,120.3491,120.4676,119.554,119.9431,19448.0
2020-11-12 10:00:00,141.7,141.89,141.31,141.56,17596.0,119.867,120.0277,119.5371,119.7485,17596.0
2020-11-12 10:10:00,141.51,141.58,140.94,141.29,18632.0,119.7062,119.7655,119.2241,119.5201,18632.0
2020-11-12 10:20:00,141.2,141.61,141.2,141.49,30676.0,119.444,119.7908,119.444,119.6893,30676.0
2020-11-12 10:30:00,141.56,141.86,140.92,140.97,13771.0,119.7485,120.0023,119.2072,119.2495,13771.0
2020-11-12 10:40:00,140.92,141.29,140.76,141.23,30409.0,119.2072,119.5201,119.0718,119.4694,30409.0
2020-11-12 10:50:00,141.2,141.74,140.94,141.74,19996.0,119.444,119.9008,119.2241,119.9008,19996.0
2020-11-12 11:00:00,141.67,141.88,141.32,141.38,12473.0,119.8416,120.0192,119.5455,119.5963,12473.0
2020-11-12 11:10:00,141.38,141.43,141.15,141.22,10921.0,119.5963,119.6386,119.4017,119.4609,10921.0
2020-11-12 11:20:00,141.21,141.55,141.0,141.43,12754.0,119.4525,119.7401,119.2748,119.6386,12754.0
2020-11-12 11:30:00,141.45,141.48,141.03,141.03,14278.0,119.6555,119.6809,119.3002,119.3002,14278.0
2020-11-12 11:40:00,141.0,141.33,140.99,141.2,17837.0,119.2748,119.554,119.2664,119.444,17837.0
2020-11-12 11:50:00,141.17,141.17,140.84,140.9,12778.0,119.4186,119.4186,119.1395,119.1902,12778.0
2020-11-12 12:00:00,140.87,141.25,140.72,141.25,13904.0,119.1649,119.4863,119.038,119.4863,13904.0
2020-11-12 12:10:00,141.24,141.44,140.96,141.3,15257.0,119.4779,119.647,119.241,119.5286,15257.0
2020-11-12 12:20:00,141.34,141.51,140.79,141.01,12302.0,119.5624,119.7062,119.0972,119.2833,12302.0
2020-11-12 12:30:00,140.96,141.06,140.88,140.88,12079.0,119.241,119.3256,119.1733,119.1733,12079.0
2020-11-12 12:40:00,140.86,140.94,140.65,140.7,9663.0,119.1564,119.2241,118.9788,119.0211,9663.0
2020-11-12 12:50:00,140.48,140.8,140.35,140.71,14096.0,118.835,119.1056,118.725,119.0295,14096.0
2020-11-12 13:00:00,140.71,140.86,140.34,140.56,20107.0,119.0295,119.1564,118.7165,118.9026,20107.0
2020-11-12 13:10:00,140.59,140.59,140.15,140.57,50395.0,118.928,118.928,118.5558,118.9111,50395.0
2020-11-12 13:20:00,140.53,141.02,140.52,141.02,15026.0,118.8772,119.2917,118.8688,119.2917,15026.0
2020-11-12 13:30:00,140.97,141.29,140.88,141.24,12846.0,119.2495,119.5201,119.1733,119.4779,12846.0
2020-11-12 13:40:00,141.18,141.26,140.79,140.96,11317.0,119.4271,119.4948,119.0972,119.241,11317.0
2020-11-12 13:50:00,140.92,141.19,140.92,141.14,10619.0,119.2072,119.4356,119.2072,119.3933,10619.0
2020-11-12 14:00:00,141.14,141.35,141.06,141.32,10133.0,119.3933,119.5709,119.3256,119.5455,10133.0
2020-11-12 14:10:00,141.3,141.44,141.18,141.44,8780.0,119.5286,119.647,119.4271,119.647,8780.0
2020-11-12 14:20:00,141.41,142.01,141.41,141.81,11691.0,119.6217,120.1292,119.6217,119.96,11691.0
2020-11-12 14:30:00,141.76,141.87,141.54,141.86,10775.0,119.9177,120.0108,119.7316,120.0023,10775.0
2020-11-12 14:40:00,141.79,142.18,141.74,142.13,20078.0,119.9431,120.273,119.9008,120.2307,20078.0
2020-11-12 14:50:00,142.13,142.31,142.04,142.18,15626.0,120.2307,120.383,120.1546,120.273,15626.0
2020-11-12 15:00:00,142.13,142.13,141.45,141.55,8661.0,120.2307,120.2307,119.6555,119.7401,8661.0
2020-11-12 15:10:00,141.47,141.56,141.25,141.4,14577.0,119.6724,119.7485,119.4863,119.6132,14577.0
2020-11-12 15:20:00,141.32,141.44,141.23,141.28,13461.0,119.5455,119.647,119.4694,119.5117,13461.0
2020-11-12 15:30:00,141.28,141.59,141.2,141.56,22574.0,119.5117,119.7739,119.444,119.7485,22574.0
2020-11-12 15:40:00,141.59,141.66,141.19,141.27,28991.0,119.7739,119.8331,119.4356,119.5032,28991.0
2020-11-12 15:50:00,141.32,141.71,141.26,141.41,76863.0,119.5455,119.8754,119.4948,119.6217,76863.0
2020-11-13 09:30:00,142.61,142.82,141.01,142.19,24467.0,120.6368,120.8144,119.2833,120.2815,24467.0
2020-11-13 09:40:00,142.26,143.01,142.26,142.55,8338.0,120.3407,120.9751,120.3407,120.586,8338.0
2020-11-13 09:50:00,142.65,142.65,142.05,142.32,8463.0,120.6706,120.6706,120.163,120.3914,8463.0
2020-11-13 10:00:00,142.32,142.59,142.0,142.01,12001.0,120.3914,120.6198,120.1208,120.1292,12001.0
2020-11-13 10:10:00,141.89,142.0,141.53,141.53,9757.0,120.0277,120.1208,119.7232,119.7232,9757.0
2020-11-13 10:20:00,141.68,142.16,141.68,142.02,19077.0,119.8501,120.2561,119.8501,120.1377,19077.0
2020-11-13 10:30:00,142.03,142.16,141.44,141.44,8512.0,120.1461,120.2561,119.647,119.647,8512.0
2020-11-13 10:40:00,141.44,141.65,141.35,141.63,14708.0,119.647,119.8247,119.5709,119.8078,14708.0
2020-11-13 10:50:00,141.72,142.36,141.47,142.36,10003.0,119.8839,120.4253,119.6724,120.4253,10003.0
2020-11-13 11:00:00,142.41,142.62,142.36,142.48,7926.0,120.4676,120.6452,120.4253,120.5268,7926.0
2020-11-13 11:10:00,142.5,142.51,141.72,141.91,7634.0,120.5437,120.5522,119.8839,120.0446,7634.0
2020-11-13 11:20:00,141.97,142.1,141.78,141.82,9704.0,120.0954,120.2053,119.9346,119.9685,9704.0
2020-11-13 11:30:00,141.81,141.96,141.66,141.91,8043.0,119.96,120.0869,119.8331,120.0446,8043.0
2020-11-13 11:40:00,141.96,142.0,141.63,141.82,7356.0,120.0869,120.1208,119.8078,119.9685,7356.0
2020-11-13 11:50:00,141.82,142.0,141.8,141.94,10102.0,119.9685,120.1208,119.9516,120.07,10102.0
2020-11-13 12:00:00,141.94,142.16,141.94,142.03,18477.0,120.07,120.2561,120.07,120.1461,18477.0
2020-11-13 12:10:00,142.03,142.31,141.88,142.13,27766.0,120.1461,120.383,120.0192,120.2307,27766.0
2020-11-13 12:20:00,142.14,142.23,142.05,142.14,7554.0,120.2392,120.3153,120.163,120.2392,7554.0
2020-11-13 12:30:00,142.14,142.14,141.75,141.93,22432.0,120.2392,120.2392,119.9093,120.0615,22432.0
2020-11-13 12:40:00,141.99,142.24,141.96,142.24,40317.0,120.1123,120.3238,120.0869,120.3238,40317.0
2020-11-13 12:50:00,142.28,143.0,142.28,142.94,9898.0,120.3576,120.9667,120.3576,120.9159,9898.0
2020-11-13 13:00:00,142.92,143.08,142.77,142.99,7926.0,120.899,121.0343,120.7721,120.9582,7926.0
2020-11-13 13:10:00,143.01,143.39,142.95,143.34,7682.0,120.9751,121.2966,120.9244,121.2543,7682.0
2020-11-13 13:20:00,143.34,143.45,142.84,142.88,28140.0,121.2543,121.3473,120.8313,120.8652,28140.0
2020-11-13 13:30:00,142.83,142.94,142.59,142.65,12276.0,120.8229,120.9159,120.6198,120.6706,12276.0
2020-11-13 13:40:00,142.6,142.8,142.5,142.78,12804.0,120.6283,120.7975,120.5437,120.7806,12804.0
2020-11-13 13:50:00,142.75,142.77,142.55,142.61,9047.0,120.7552,120.7721,120.586,120.6368,9047.0
2020-11-13 14:00:00,142.68,143.09,142.65,143.01,18967.0,120.696,121.0428,120.6706,120.9751,18967.0
2020-11-13 14:10:00,143.04,143.36,142.92,143.28,15677.0,121.0005,121.2712,120.899,121.2035,15677.0
2020-11-13 14:20:00,143.29,143.58,143.29,143.54,9526.0,121.212,121.4573,121.212,121.4235,9526.0
2020-11-13 14:30:00,143.54,143.62,143.27,143.47,16910.0,121.4235,121.4911,121.1951,121.3643,16910.0
2020-11-13 14:40:00,143.51,143.69,143.32,143.34,13853.0,121.3981,121.5504,121.2374,121.2543,13853.0
2020-11-13 14:50:00,143.31,143.64,143.24,143.41,19327.0,121.2289,121.5081,121.1697,121.3135,19327.0
2020-11-13 15:00:00,143.41,143.43,143.26,143.39,14062.0,121.3135,121.3304,121.1866,121.2966,14062.0
2020-11-13 15:10:00,143.38,143.53,143.21,143.31,11928.0,121.2881,121.415,121.1443,121.2289,11928.0
2020-11-13 15:20:00,143.3,144.0,143.2,143.82,77563.0,121.2204,121.8126,121.1359,121.6603,77563.0
2020-11-13 15:30:00,143.81,144.61,143.81,144.58,47184.0,121.6519,122.3286,121.6519,122.3032,47184.0
2020-11-13 15:40:00,144.62,144.85,144.21,144.78,99786.0,122.3371,122.5316,121.9902,122.4724,99786.0
2020-11-13 15:50:00,144.83,144.99,144.33,144.65,186012.0,122.5147,122.6501,122.0917,122.3624,186012.0
2020-11-16 09:30:00,145.0,145.15,141.49,141.49,77669.0,122.6585,122.7854,119.6893,119.6893,77669.0
2020-11-16 09:40:00,141.63,141.87,141.0,141.5,36257.0,119.8078,120.0108,119.2748,119.6978,36257.0
2020-11-16 09:50:00,141.6,141.88,140.41,141.3,50240.0,119.7824,120.0192,118.7757,119.5286,50240.0
2020-11-16 10:00:00,141.36,141.55,140.6,141.37,29748.0,119.5794,119.7401,118.9365,119.5878,29748.0
2020-11-16 10:10:00,141.44,141.93,141.29,141.55,18185.0,119.647,120.0615,119.5201,119.7401,18185.0
2020-11-16 10:20:00,141.56,142.02,141.08,142.02,19333.0,119.7485,120.1377,119.3425,120.1377,19333.0
2020-11-16 10:30:00,142.0,142.82,141.97,142.34,15003.0,120.1208,120.8144,120.0954,120.4084,15003.0
2020-11-16 10:40:00,142.29,142.45,141.86,142.14,6392.0,120.3661,120.5014,120.0023,120.2392,6392.0
2020-11-16 10:50:00,142.02,142.31,141.81,141.92,15575.0,120.1377,120.383,119.96,120.0531,15575.0
2020-11-16 11:00:00,141.89,142.34,141.89,142.23,11908.0,120.0277,120.4084,120.0277,120.3153,11908.0
2020-11-16 11:10:00,142.22,142.26,141.79,141.9,11260.0,120.3069,120.3407,119.9431,120.0362,11260.0
2020-11-16 11:20:00,141.93,142.07,141.77,141.97,10634.0,120.0615,120.18,119.9262,120.0954,10634.0
2020-11-16 11:30:00,141.94,142.06,141.8,141.99,7617.0,120.07,120.1715,119.9516,120.1123,7617.0
2020-11-16 11:40:00,141.96,142.58,141.89,142.58,10565.0,120.0869,120.6114,120.0277,120.6114,10565.0
2020-11-16 11:50:00,142.61,142.76,142.35,142.4,8197.0,120.6368,120.7636,120.4168,120.4591,8197.0
2020-11-16 12:00:00,142.45,142.82,142.42,142.79,7825.0,120.5014,120.8144,120.476,120.789,7825.0
2020-11-16 12:10:00,142.79,143.53,142.59,143.53,41135.0,120.789,121.415,120.6198,121.415,41135.0
2020-11-16 12:20:00,143.42,143.42,143.18,143.38,25771.0,121.322,121.322,121.1189,121.2881,25771.0
2020-11-16 12:30:00,143.38,143.56,143.22,143.38,13176.0,121.2881,121.4404,121.1528,121.2881,13176.0
2020-11-16 12:40:00,143.27,143.43,142.48,142.48,34297.0,121.1951,121.3304,120.5268,120.5268,34297.0
2020-11-16 12:50:00,142.57,142.66,142.41,142.61,6065.0,120.6029,120.6791,120.4676,120.6368,6065.0
2020-11-16 13:00:00,142.65,142.68,142.19,142.26,19519.0,120.6706,120.696,120.2815,120.3407,19519.0
2020-11-16 13:10:00,142.25,142.43,142.16,142.22,13407.0,120.3322,120.4845,120.2561,120.3069,13407.0
2020-11-16 13:20:00,142.21,142.21,141.9,141.96,12245.0,120.2984,120.2984,120.0362,120.0869,12245.0
2020-11-16 13:30:00,142.03,142.4,141.98,142.39,11270.0,120.1461,120.4591,120.1038,120.4507,11270.0
2020-11-16 13:40:00,142.41,142.49,142.16,142.38,22589.0,120.4676,120.5353,120.2561,120.4422,22589.0
2020-11-16 13:50:00,142.38,142.42,141.99,142.0,25745.0,120.4422,120.476,120.1123,120.1208,25745.0
2020-11-16 14:00:00,142.02,142.08,141.87,142.01,15315.0,120.1377,120.1884,120.0108,120.1292,15315.0
2020-11-16 14:10:00,142.01,142.02,141.68,141.72,7648.0,120.1292,120.1377,119.8501,119.8839,7648.0
2020-11-16 14:20:00,141.78,141.8,141.6,141.66,12176.0,119.9346,119.9516,119.7824,119.8331,12176.0
2020-11-16 14:30:00,141.69,142.15,141.66,142.15,37684.0,119.8585,120.2476,119.8331,120.2476,37684.0
2020-11-16 14:40:00,142.2,142.23,142.05,142.09,12679.0,120.2899,120.3153,120.163,120.1969,12679.0
2020-11-16 14:50:00,142.09,142.35,142.05,142.05,15765.0,120.1969,120.4168,120.163,120.163,15765.0
2020-11-16 15:00:00,142.06,142.11,141.64,141.74,16953.0,120.1715,120.2138,119.8162,119.9008,16953.0
2020-11-16 15:10:00,141.78,141.85,141.65,141.8,27721.0,119.9346,119.9939,119.8247,119.9516,27721.0
2020-11-16 15:20:00,141.77,142.18,141.72,142.16,26358.0,119.9262,120.273,119.8839,120.2561,26358.0
2020-11-16 15:30:00,142.13,142.36,142.06,142.06,37860.0,120.2307,120.4253,120.1715,120.1715,37860.0
2020-11-16 15:40:00,142.01,142.59,142.0,142.5,50427.0,120.1292,120.6198,120.1208,120.5437,50427.0
2020-11-16 15:50:00,142.52,142.75,141.88,142.0,224126.0,120.5606,120.7552,120.0192,120.1208,224126.0
2020-11-17 09:30:00,141.86,142.07,140.39,141.73,62649.0,120.0023,120.18,118.7588,119.8924,62649.0
2020-11-17 09:40:00,141.72,143.28,141.26,142.89,48973.0,119.8839,121.2035,119.4948,120.8736,48973.0
2020-11-17 09:50:00,143.06,143.06,142.14,142.42,17630.0,121.0174,121.0174,120.2392,120.476,17630.0
2020-11-17 10:00:00,142.43,142.51,141.52,141.87,10641.0,120.4845,120.5522,119.7147,120.0108,10641.0
2020-11-17 10:10:00,141.81,142.02,141.4,141.74,14608.0,119.96,120.1377,119.6132,119.9008,14608.0
2020-11-17 10:20:00,141.87,142.32,141.77,142.08,14192.0,120.0108,120.3914,119.9262,120.1884,14192.0
2020-11-17 10:30:00,142.05,142.53,141.9,141.9,17155.0,120.163,120.5691,120.0362,120.0362,17155.0
2020-11-17 10:40:00,141.97,142.14,141.93,142.07,12921.0,120.0954,120.2392,120.0615,120.18,12921.0
2020-11-17 10:50:00,142.01,142.08,141.86,141.93,14519.0,120.1292,120.1884,120.0023,120.0615,14519.0
2020-11-17 11:00:00,141.98,142.22,141.93,141.95,22763.0,120.1038,120.3069,120.0615,120.0785,22763.0
2020-11-17 11:10:00,141.91,142.1,141.9,141.95,12935.0,120.0446,120.2053,120.0362,120.0785,12935.0
2020-11-17 11:20:00,141.99,142.1,141.58,142.02,21986.0,120.1123,120.2053,119.7655,120.1377,21986.0
2020-11-17 11:30:00,142.0,142.1,141.91,141.92,10564.0,120.1208,120.2053,120.0446,120.0531,10564.0
2020-11-17 11:40:00,141.87,142.07,141.63,141.64,12442.0,120.0108,120.18,119.8078,119.8162,12442.0
2020-11-17 11:50:00,141.56,141.79,141.46,141.79,8946.0,119.7485,119.9431,119.664,119.9431,8946.0
2020-11-17 12:00:00,141.8,141.83,141.65,141.67,13584.0,119.9516,119.9769,119.8247,119.8416,13584.0
2020-11-17 12:10:00,141.69,142.1,141.6,141.85,7921.0,119.8585,120.2053,119.7824,119.9939,7921.0
2020-11-17 12:20:00,141.9,142.0,141.35,141.62,10262.0,120.0362,120.1208,119.5709,119.7993,10262.0
2020-11-17 12:30:00,141.73,141.82,141.55,141.81,6710.0,119.8924,119.9685,119.7401,119.96,6710.0
2020-11-17 12:40:00,141.76,141.9,141.4,141.44,11971.0,119.9177,120.0362,119.6132,119.647,11971.0
2020-11-17 12:50:00,141.47,141.88,141.44,141.72,10110.0,119.6724,120.0192,119.647,119.8839,10110.0
2020-11-17 13:00:00,141.72,141.8,141.46,141.55,7943.0,119.8839,119.9516,119.664,119.7401,7943.0
2020-11-17 13:10:00,141.53,141.85,141.44,141.71,7466.0,119.7232,119.9939,119.647,119.8754,7466.0
2020-11-17 13:20:00,141.72,142.05,141.66,141.99,10137.0,119.8839,120.163,119.8331,120.1123,10137.0
2020-11-17 13:30:00,141.94,142.02,141.59,141.59,10893.0,120.07,120.1377,119.7739,119.7739,10893.0
2020-11-17 13:40:00,141.54,141.72,141.38,141.72,11168.0,119.7316,119.8839,119.5963,119.8839,11168.0
2020-11-17 13:50:00,141.66,141.78,141.54,141.68,8682.0,119.8331,119.9346,119.7316,119.8501,8682.0
2020-11-17 14:00:00,141.63,142.05,141.56,142.0,8374.0,119.8078,120.163,119.7485,120.1208,8374.0
2020-11-17 14:10:00,142.05,142.05,141.71,141.87,11500.0,120.163,120.163,119.8754,120.0108,11500.0
2020-11-17 14:20:00,141.83,142.08,141.74,141.97,11572.0,119.9769,120.1884,119.9008,120.0954,11572.0
2020-11-17 14:30:00,142.02,142.08,141.9,142.06,11246.0,120.1377,120.1884,120.0362,120.1715,11246.0
2020-11-17 14:40:00,142.04,142.17,141.95,142.13,13413.0,120.1546,120.2646,120.0785,120.2307,13413.0
2020-11-17 14:50:00,142.17,142.31,142.11,142.21,20155.0,120.2646,120.383,120.2138,120.2984,20155.0
2020-11-17 15:00:00,142.19,142.47,142.13,142.47,13471.0,120.2815,120.5183,120.2307,120.5183,13471.0
2020-11-17 15:10:00,142.54,142.63,142.38,142.63,12426.0,120.5775,120.6537,120.4422,120.6537,12426.0
2020-11-17 15:20:00,142.65,142.65,142.26,142.26,14770.0,120.6706,120.6706,120.3407,120.3407,14770.0
2020-11-17 15:30:00,142.24,142.29,142.12,142.23,13497.0,120.3238,120.3661,120.2223,120.3153,13497.0
2020-11-17 15:40:00,142.2,142.31,142.0,142.09,27872.0,120.2899,120.383,120.1208,120.1969,27872.0
2020-11-17 15:50:00,142.04,142.62,141.94,142.43,107524.0,120.1546,120.6452,120.07,120.4845,107524.0
2020-11-18 09:30:00,142.23,143.45,142.21,142.68,34049.0,120.3153,121.3473,120.2984,120.696,34049.0
2020-11-18 09:40:00,142.68,142.89,142.1,142.19,19295.0,120.696,120.8736,120.2053,120.2815,19295.0
2020-11-18 09:50:00,142.28,143.19,142.17,143.08,15432.0,120.3576,121.1274,120.2646,121.0343,15432.0
2020-11-18 10:00:00,143.16,143.56,142.97,143.31,9216.0,121.102,121.4404,120.9413,121.2289,9216.0
2020-11-18 10:10:00,143.36,144.04,143.34,144.04,11423.0,121.2712,121.8464,121.2543,121.8464,11423.0
2020-11-18 10:20:00,144.08,144.62,144.07,144.54,17958.0,121.8803,122.3371,121.8718,122.2694,17958.0
2020-11-18 10:30:00,144.54,145.11,144.51,144.62,29437.0,122.2694,122.7516,122.244,122.3371,29437.0
2020-11-18 10:40:00,144.55,144.61,143.95,143.95,11315.0,122.2778,122.3286,121.7703,121.7703,11315.0
2020-11-18 10:50:00,143.95,144.04,143.58,143.84,19507.0,121.7703,121.8464,121.4573,121.6772,19507.0
2020-11-18 11:00:00,143.8,144.15,143.72,143.78,18039.0,121.6434,121.9395,121.5757,121.6265,18039.0
2020-11-18 11:10:00,143.8,144.05,143.63,143.63,18339.0,121.6434,121.8549,121.4996,121.4996,18339.0
2020-11-18 11:20:00,143.63,143.89,143.39,143.39,27371.0,121.4996,121.7195,121.2966,121.2966,27371.0
2020-11-18 11:30:00,143.42,143.49,143.07,143.12,16730.0,121.322,121.3812,121.0259,121.0682,16730.0
2020-11-18 11:40:00,143.08,143.11,142.8,142.9,9274.0,121.0343,121.0597,120.7975,120.8821,9274.0
2020-11-18 11:50:00,142.88,142.91,142.64,142.68,18816.0,120.8652,120.8905,120.6621,120.696,18816.0
2020-11-18 12:00:00,142.74,142.75,142.5,142.69,14725.0,120.7467,120.7552,120.5437,120.7044,14725.0
2020-11-18 12:10:00,142.71,142.81,142.38,142.54,42832.0,120.7214,120.8059,120.4422,120.5775,42832.0
2020-11-18 12:20:00,142.52,142.62,142.41,142.56,8586.0,120.5606,120.6452,120.4676,120.5945,8586.0
2020-11-18 12:30:00,142.59,142.91,142.47,142.49,36888.0,120.6198,120.8905,120.5183,120.5353,36888.0
2020-11-18 12:40:00,142.51,142.83,142.47,142.81,50580.0,120.5522,120.8229,120.5183,120.8059,50580.0
2020-11-18 12:50:00,142.81,143.19,142.8,142.96,44287.0,120.8059,121.1274,120.7975,120.9328,44287.0
2020-11-18 13:00:00,142.95,143.0,142.78,142.9,8490.0,120.9244,120.9667,120.7806,120.8821,8490.0
2020-11-18 13:10:00,142.93,142.93,142.58,142.74,8499.0,120.9075,120.9075,120.6114,120.7467,8499.0
2020-11-18 13:20:00,142.83,142.97,142.73,142.76,6792.0,120.8229,120.9413,120.7383,120.7636,6792.0
2020-11-18 13:30:00,142.74,142.77,142.58,142.61,7414.0,120.7467,120.7721,120.6114,120.6368,7414.0
2020-11-18 13:40:00,142.57,142.65,142.25,142.34,14184.0,120.6029,120.6706,120.3322,120.4084,14184.0
2020-11-18 13:50:00,142.3,142.53,142.25,142.53,19895.0,120.3745,120.5691,120.3322,120.5691,19895.0
2020-11-18 14:00:00,142.49,142.65,142.49,142.52,13628.0,120.5353,120.6706,120.5353,120.5606,13628.0
2020-11-18 14:10:00,142.48,142.59,142.43,142.46,11184.0,120.5268,120.6198,120.4845,120.5099,11184.0
2020-11-18 14:20:00,142.43,142.52,142.28,142.44,15078.0,120.4845,120.5606,120.3576,120.493,15078.0
2020-11-18 14:30:00,142.44,142.75,142.44,142.64,8974.0,120.493,120.7552,120.493,120.6621,8974.0
2020-11-18 14:40:00,142.66,142.93,142.66,142.81,11685.0,120.6791,120.9075,120.6791,120.8059,11685.0
2020-11-18 14:50:00,142.78,143.09,142.78,142.97,21336.0,120.7806,121.0428,120.7806,120.9413,21336.0
2020-11-18 15:00:00,142.97,143.29,142.9,143.29,22177.0,120.9413,121.212,120.8821,121.212,22177.0
2020-11-18 15:10:00,143.26,143.49,143.0,143.06,24149.0,121.1866,121.3812,120.9667,121.0174,24149.0
2020-11-18 15:20:00,143.03,143.34,142.67,143.21,208793.0,120.992,121.2543,120.6875,121.1443,208793.0
2020-11-18 15:30:00,143.21,143.21,142.68,142.83,29264.0,121.1443,121.1443,120.696,120.8229,29264.0
2020-11-18 15:40:00,142.83,143.17,142.34,142.4,79168.0,120.8229,121.1105,120.4084,120.4591,79168.0
2020-11-18 15:50:00,142.43,142.47,141.66,142.4,235622.0,120.4845,120.5183,119.8331,120.4591,235622.0
2020-11-19 09:30:00,141.97,142.4,140.41,141.38,66985.0,120.0954,120.4591,118.7757,119.5963,66985.0
2020-11-19 09:40:00,141.38,141.57,140.55,141.57,31212.0,119.5963,119.757,118.8942,119.757,31212.0
2020-11-19 09:50:00,141.58,142.33,141.35,141.35,20927.0,119.7655,120.3999,119.5709,119.5709,20927.0
2020-11-19 10:00:00,141.34,142.33,141.14,142.33,13613.0,119.5624,120.3999,119.3933,120.3999,13613.0
2020-11-19 10:10:00,142.47,142.48,141.9,142.14,14251.0,120.5183,120.5268,120.0362,120.2392,14251.0
2020-11-19 10:20:00,142.14,142.14,141.7,141.74,15646.0,120.2392,120.2392,119.867,119.9008,15646.0
2020-11-19 10:30:00,141.6,141.97,141.45,141.77,11129.0,119.7824,120.0954,119.6555,119.9262,11129.0
2020-11-19 10:40:00,141.77,142.15,141.61,142.12,11338.0,119.9262,120.2476,119.7908,120.2223,11338.0
2020-11-19 10:50:00,142.02,142.46,141.86,141.87,21176.0,120.1377,120.5099,120.0023,120.0108,21176.0
2020-11-19 11:00:00,141.88,142.07,141.46,141.61,48281.0,120.0192,120.18,119.664,119.7908,48281.0
2020-11-19 11:10:00,141.51,141.58,141.33,141.58,8348.0,119.7062,119.7655,119.554,119.7655,8348.0
2020-11-19 11:20:00,141.53,141.92,141.5,141.65,10037.0,119.7232,120.0531,119.6978,119.8247,10037.0
2020-11-19 11:30:00,141.62,141.63,141.27,141.42,13392.0,119.7993,119.8078,119.5032,119.6301,13392.0
2020-11-19 11:40:00,141.36,141.67,141.3,141.52,25431.0,119.5794,119.8416,119.5286,119.7147,25431.0
2020-11-19 11:50:00,141.61,142.67,141.6,142.64,29499.0,119.7908,120.6875,119.7824,120.6621,29499.0
2020-11-19 12:00:00,142.62,142.94,142.34,142.9,48153.0,120.6452,120.9159,120.4084,120.8821,48153.0
2020-11-19 12:10:00,142.9,143.01,142.43,142.43,6908.0,120.8821,120.9751,120.4845,120.4845,6908.0
2020-11-19 12:20:00,142.46,142.73,142.26,142.68,10260.0,120.5099,120.7383,120.3407,120.696,10260.0
2020-11-19 12:30:00,142.65,142.85,142.55,142.81,7444.0,120.6706,120.8398,120.586,120.8059,7444.0
2020-11-19 12:40:00,142.84,142.97,142.67,142.67,9778.0,120.8313,120.9413,120.6875,120.6875,9778.0
2020-11-19 12:50:00,142.66,142.68,142.43,142.43,13467.0,120.6791,120.696,120.4845,120.4845,13467.0
2020-11-19 13:00:00,142.46,142.64,142.46,142.55,9426.0,120.5099,120.6621,120.5099,120.586,9426.0
2020-11-19 13:10:00,142.65,142.68,142.4,142.64,6494.0,120.6706,120.696,120.4591,120.6621,6494.0
2020-11-19 13:20:00,142.69,142.76,142.6,142.62,7712.0,120.7044,120.7636,120.6283,120.6452,7712.0
2020-11-19 13:30:00,142.59,142.59,142.48,142.5,13307.0,120.6198,120.6198,120.5268,120.5437,13307.0
2020-11-19 13:40:00,142.49,142.6,142.38,142.53,7966.0,120.5353,120.6283,120.4422,120.5691,7966.0
2020-11-19 13:50:00,142.55,142.74,142.51,142.7,3849.0,120.586,120.7467,120.5522,120.7129,3849.0
2020-11-19 14:00:00,142.7,142.76,142.62,142.74,7074.0,120.7129,120.7636,120.6452,120.7467,7074.0
2020-11-19 14:10:00,142.77,142.86,142.68,142.77,9453.0,120.7721,120.8482,120.696,120.7721,9453.0
2020-11-19 14:20:00,142.78,142.91,142.74,142.91,37724.0,120.7806,120.8905,120.7467,120.8905,37724.0
2020-11-19 14:30:00,142.95,143.15,142.94,143.06,9228.0,120.9244,121.0936,120.9159,121.0174,9228.0
2020-11-19 14:40:00,143.08,143.46,143.08,143.25,9739.0,121.0343,121.3558,121.0343,121.1782,9739.0
2020-11-19 14:50:00,143.22,143.22,142.95,143.12,20513.0,121.1528,121.1528,120.9244,121.0682,20513.0
2020-11-19 15:00:00,143.18,143.22,143.0,143.03,11098.0,121.1189,121.1528,120.9667,120.992,11098.0
2020-11-19 15:10:00,143.07,143.26,142.93,142.96,11934.0,121.0259,121.1866,120.9075,120.9328,11934.0
2020-11-19 15:20:00,142.97,143.01,142.62,142.66,11821.0,120.9413,120.9751,120.6452,120.6791,11821.0
2020-11-19 15:30:00,142.63,142.86,142.52,142.72,17251.0,120.6537,120.8482,120.5606,120.7298,17251.0
2020-11-19 15:40:00,142.76,142.89,142.44,142.46,97891.0,120.7636,120.8736,120.493,120.5099,97891.0
2020-11-19 15:50:00,142.51,143.03,142.51,143.0,106953.0,120.5522,120.992,120.5522,120.9667,106953.0
2020-11-20 09:30:00,143.0,143.76,142.87,142.98,47964.0,120.9667,121.6096,120.8567,120.9498,47964.0
2020-11-20 09:40:00,143.04,143.37,143.0,143.26,8267.0,121.0005,121.2797,120.9667,121.1866,8267.0
2020-11-20 09:50:00,143.25,143.32,142.85,143.06,148375.0,121.1782,121.2374,120.8398,121.0174,148375.0
2020-11-20 10:00:00,143.0,143.06,142.14,142.15,10757.0,120.9667,121.0174,120.2392,120.2476,10757.0
2020-11-20 10:10:00,142.15,142.77,142.01,142.77,46249.0,120.2476,120.7721,120.1292,120.7721,46249.0
2020-11-20 10:20:00,142.8,143.11,142.79,143.08,9622.0,120.7975,121.0597,120.789,121.0343,9622.0
2020-11-20 10:30:00,142.99,143.28,142.75,143.12,8196.0,120.9582,121.2035,120.7552,121.0682,8196.0
2020-11-20 10:40:00,143.03,143.12,142.92,143.11,13124.0,120.992,121.0682,120.899,121.0597,13124.0
2020-11-20 10:50:00,143.09,143.21,143.03,143.21,5188.0,121.0428,121.1443,120.992,121.1443,5188.0
2020-11-20 11:00:00,143.3,143.64,143.26,143.62,6485.0,121.2204,121.5081,121.1866,121.4911,6485.0
2020-11-20 11:10:00,143.65,143.89,143.65,143.81,15250.0,121.5165,121.7195,121.5165,121.6519,15250.0
2020-11-20 11:20:00,143.82,144.17,143.59,144.17,19499.0,121.6603,121.9564,121.4658,121.9564,19499.0
2020-11-20 11:30:00,144.14,144.32,144.08,144.22,5577.0,121.931,122.0833,121.8803,121.9987,5577.0
2020-11-20 11:40:00,144.19,144.2,143.42,143.65,7655.0,121.9733,121.9818,121.322,121.5165,7655.0
2020-11-20 11:50:00,143.66,143.68,143.3,143.44,10742.0,121.525,121.5419,121.2204,121.3389,10742.0
2020-11-20 12:00:00,143.49,143.76,143.41,143.76,6837.0,121.3812,121.6096,121.3135,121.6096,6837.0
2020-11-20 12:10:00,143.76,143.84,143.71,143.73,6579.0,121.6096,121.6772,121.5673,121.5842,6579.0
2020-11-20 12:20:00,143.67,143.75,143.57,143.74,10768.0,121.5334,121.6011,121.4488,121.5927,10768.0
2020-11-20 12:30:00,143.72,143.88,143.42,143.42,12081.0,121.5757,121.7111,121.322,121.322,12081.0
2020-11-20 12:40:00,143.46,143.47,142.98,143.05,15770.0,121.3558,121.3643,120.9498,121.009,15770.0
2020-11-20 12:50:00,143.12,143.23,143.04,143.12,7859.0,121.0682,121.1612,121.0005,121.0682,7859.0
2020-11-20 13:00:00,143.15,143.32,143.03,143.32,8579.0,121.0936,121.2374,120.992,121.2374,8579.0
2020-11-20 13:10:00,143.27,143.28,143.04,143.15,7954.0,121.1951,121.2035,121.0005,121.0936,7954.0
2020-11-20 13:20:00,143.09,143.26,143.06,143.06,11771.0,121.0428,121.1866,121.0174,121.0174,11771.0
2020-11-20 13:30:00,143.06,143.41,142.87,143.28,21072.0,121.0174,121.3135,120.8567,121.2035,21072.0
2020-11-20 13:40:00,143.26,143.37,143.23,143.35,8719.0,121.1866,121.2797,121.1612,121.2627,8719.0
2020-11-20 13:50:00,143.39,143.39,143.19,143.26,11887.0,121.2966,121.2966,121.1274,121.1866,11887.0
2020-11-20 14:00:00,143.27,143.31,143.07,143.1,13113.0,121.1951,121.2289,121.0259,121.0513,13113.0
2020-11-20 14:10:00,143.0,143.07,142.78,142.95,15601.0,120.9667,121.0259,120.7806,120.9244,15601.0
2020-11-20 14:20:00,142.93,143.0,142.76,142.79,8466.0,120.9075,120.9667,120.7636,120.789,8466.0
2020-11-20 14:30:00,142.82,143.16,142.82,143.06,9227.0,120.8144,121.102,120.8144,121.0174,9227.0
2020-11-20 14:40:00,143.05,143.13,142.86,142.92,11814.0,121.009,121.0766,120.8482,120.899,11814.0
2020-11-20 14:50:00,142.98,143.13,142.87,142.92,9469.0,120.9498,121.0766,120.8567,120.899,9469.0
2020-11-20 15:00:00,142.95,142.98,142.57,142.57,13259.0,120.9244,120.9498,120.6029,120.6029,13259.0
2020-11-20 15:10:00,142.55,142.74,142.15,142.37,102077.0,120.586,120.7467,120.2476,120.4337,102077.0
2020-11-20 15:20:00,142.38,142.58,142.34,142.36,17426.0,120.4422,120.6114,120.4084,120.4253,17426.0
2020-11-20 15:30:00,142.33,142.69,142.17,142.68,31841.0,120.3999,120.7044,120.2646,120.696,31841.0
2020-11-20 15:40:00,142.69,143.37,142.61,143.22,40700.0,120.7044,121.2797,120.6368,121.1528,40700.0
2020-11-20 15:50:00,143.2,143.22,142.56,142.6,99889.0,121.1359,121.1528,120.5945,120.6283,99889.0
2020-11-23 09:30:00,142.65,143.69,142.35,143.55,31075.0,120.6706,121.5504,120.4168,121.4319,31075.0
2020-11-23 09:40:00,143.49,143.97,143.36,143.65,15159.0,121.3812,121.7872,121.2712,121.5165,15159.0
2020-11-23 09:50:00,143.69,143.82,143.36,143.61,8139.0,121.5504,121.6603,121.2712,121.4827,8139.0
2020-11-23 10:00:00,143.63,143.64,142.91,143.39,10670.0,121.4996,121.5081,120.8905,121.2966,10670.0
2020-11-23 10:10:00,143.33,143.36,142.9,143.21,8442.0,121.2458,121.2712,120.8821,121.1443,8442.0
2020-11-23 10:20:00,143.15,143.33,142.68,142.81,7762.0,121.0936,121.2458,120.696,120.8059,7762.0
2020-11-23 10:30:00,142.74,142.89,142.62,142.76,11964.0,120.7467,120.8736,120.6452,120.7636,11964.0
2020-11-23 10:40:00,142.77,142.8,142.41,142.41,24358.0,120.7721,120.7975,120.4676,120.4676,24358.0
2020-11-23 10:50:00,142.47,142.58,142.26,142.58,10481.0,120.5183,120.6114,120.3407,120.6114,10481.0
2020-11-23 11:00:00,142.58,142.66,141.96,141.96,11614.0,120.6114,120.6791,120.0869,120.0869,11614.0
2020-11-23 11:10:00,142.02,142.19,141.84,141.99,12813.0,120.1377,120.2815,119.9854,120.1123,12813.0
2020-11-23 11:20:00,141.94,142.2,141.89,142.18,15225.0,120.07,120.2899,120.0277,120.273,15225.0
2020-11-23 11:30:00,142.2,142.28,141.99,142.14,9227.0,120.2899,120.3576,120.1123,120.2392,9227.0
2020-11-23 11:40:00,142.19,142.19,141.97,142.13,7142.0,120.2815,120.2815,120.0954,120.2307,7142.0
2020-11-23 11:50:00,142.13,142.3,142.06,142.27,8016.0,120.2307,120.3745,120.1715,120.3491,8016.0
2020-11-23 12:00:00,142.27,142.3,141.58,141.75,10149.0,120.3491,120.3745,119.7655,119.9093,10149.0
2020-11-23 12:10:00,141.76,141.76,141.5,141.53,6784.0,119.9177,119.9177,119.6978,119.7232,6784.0
2020-11-23 12:20:00,141.57,141.6,141.35,141.39,5933.0,119.757,119.7824,119.5709,119.6047,5933.0
2020-11-23 12:30:00,141.4,141.49,141.31,141.39,12881.0,119.6132,119.6893,119.5371,119.6047,12881.0
2020-11-23 12:40:00,141.4,141.74,141.37,141.53,13263.0,119.6132,119.9008,119.5878,119.7232,13263.0
2020-11-23 12:50:00,141.53,141.59,141.44,141.54,9983.0,119.7232,119.7739,119.647,119.7316,9983.0
2020-11-23 13:00:00,141.55,141.65,141.39,141.62,8651.0,119.7401,119.8247,119.6047,119.7993,8651.0
2020-11-23 13:10:00,141.62,141.69,141.2,141.42,10113.0,119.7993,119.8585,119.444,119.6301,10113.0
2020-11-23 13:20:00,141.35,141.39,141.25,141.31,10133.0,119.5709,119.6047,119.4863,119.5371,10133.0
2020-11-23 13:30:00,141.3,141.5,141.27,141.48,10847.0,119.5286,119.6978,119.5032,119.6809,10847.0
2020-11-23 13:40:00,141.48,141.68,141.47,141.62,8764.0,119.6809,119.8501,119.6724,119.7993,8764.0
2020-11-23 13:50:00,141.62,141.77,141.59,141.76,4253.0,119.7993,119.9262,119.7739,119.9177,4253.0
2020-11-23 14:00:00,141.71,141.83,141.54,141.54,6365.0,119.8754,119.9769,119.7316,119.7316,6365.0
2020-11-23 14:10:00,141.56,141.61,141.24,141.32,11899.0,119.7485,119.7908,119.4779,119.5455,11899.0
2020-11-23 14:20:00,141.32,141.44,141.24,141.32,11908.0,119.5455,119.647,119.4779,119.5455,11908.0
2020-11-23 14:30:00,141.32,141.73,141.32,141.57,10312.0,119.5455,119.8924,119.5455,119.757,10312.0
2020-11-23 14:40:00,141.61,141.89,141.61,141.7,11058.0,119.7908,120.0277,119.7908,119.867,11058.0
2020-11-23 14:50:00,141.68,142.08,141.68,142.02,17684.0,119.8501,120.1884,119.8501,120.1377,17684.0
2020-11-23 15:00:00,142.02,142.16,141.97,142.05,14211.0,120.1377,120.2561,120.0954,120.163,14211.0
2020-11-23 15:10:00,142.02,142.05,141.55,141.56,15421.0,120.1377,120.163,119.7401,119.7485,15421.0
2020-11-23 15:20:00,141.56,141.62,141.27,141.27,14549.0,119.7485,119.7993,119.5032,119.5032,14549.0
2020-11-23 15:30:00,141.31,141.31,140.53,140.56,24914.0,119.5371,119.5371,118.8772,118.9026,24914.0
2020-11-23 15:40:00,140.52,140.62,139.95,140.0,94165.0,118.8688,118.9534,118.3866,118.4289,94165.0
2020-11-23 15:50:00,140.01,140.17,139.73,139.98,132531.0,118.4374,118.5727,118.2005,118.412,132531.0
2020-11-24 09:30:00,139.75,140.44,137.77,138.79,51824.0,118.2174,118.8011,116.5425,117.4053,51824.0
2020-11-24 09:40:00,138.89,139.59,137.88,138.09,27599.0,117.4899,118.0821,116.6356,116.8132,27599.0
2020-11-24 09:50:00,138.16,138.4,137.46,137.65,33375.0,116.8724,117.0754,116.2803,116.441,33375.0
2020-11-24 10:00:00,137.72,137.85,137.42,137.81,25383.0,116.5002,116.6102,116.2464,116.5763,25383.0
2020-11-24 10:10:00,137.83,138.02,137.09,137.18,50192.0,116.5933,116.754,115.9673,116.0434,50192.0
2020-11-24 10:20:00,137.19,137.49,136.93,137.06,35061.0,116.0519,116.3056,115.8319,115.9419,35061.0
2020-11-24 10:30:00,136.95,137.14,136.6,136.69,69412.0,115.8489,116.0096,115.5528,115.6289,69412.0
2020-11-24 10:40:00,136.69,136.94,136.54,136.8,41723.0,115.6289,115.8404,115.502,115.722,41723.0
2020-11-24 10:50:00,136.77,137.15,136.74,136.78,36130.0,115.6966,116.018,115.6712,115.705,36130.0
2020-11-24 11:00:00,136.75,137.29,136.66,136.88,49341.0,115.6797,116.1365,115.6035,115.7896,49341.0
2020-11-24 11:10:00,136.9,136.95,136.18,136.46,75549.0,115.8066,115.8489,115.1975,115.4343,75549.0
2020-11-24 11:20:00,136.45,136.66,136.2,136.5,91899.0,115.4259,115.6035,115.2144,115.4682,91899.0
2020-11-24 11:30:00,136.53,136.63,136.24,136.31,47633.0,115.4936,115.5782,115.2482,115.3075,47633.0
2020-11-24 11:40:00,136.33,136.41,135.9,136.25,67600.0,115.3244,115.3921,114.9606,115.2567,67600.0
2020-11-24 11:50:00,136.29,136.3,135.8,135.98,40601.0,115.2905,115.299,114.876,115.0283,40601.0
2020-11-24 12:00:00,135.98,136.14,135.9,135.94,25457.0,115.0283,115.1637,114.9606,114.9945,25457.0
2020-11-24 12:10:00,135.99,136.07,135.7,135.95,49062.0,115.0368,115.1044,114.7914,115.0029,49062.0
2020-11-24 12:20:00,135.89,135.95,135.65,135.92,17157.0,114.9522,115.0029,114.7492,114.9776,17157.0
2020-11-24 12:30:00,135.93,135.99,135.74,135.99,32924.0,114.986,115.0368,114.8253,115.0368,32924.0
2020-11-24 12:40:00,136.0,136.09,135.55,135.66,13195.0,115.0452,115.1214,114.6646,114.7576,13195.0
2020-11-24 12:50:00,135.61,135.71,135.42,135.5,39886.0,114.7153,114.7999,114.5546,114.6223,39886.0
2020-11-24 13:00:00,135.45,135.48,135.11,135.26,30325.0,114.58,114.6053,114.2924,114.4192,30325.0
2020-11-24 13:10:00,135.18,135.32,134.99,135.0,72722.0,114.3516,114.47,114.1908,114.1993,72722.0
2020-11-24 13:20:00,134.96,134.98,134.59,134.86,20210.0,114.1655,114.1824,113.8525,114.0809,20210.0
2020-11-24 13:30:00,134.88,135.15,134.85,134.87,23457.0,114.0978,114.3262,114.0724,114.0893,23457.0
2020-11-24 13:40:00,134.85,135.28,134.77,134.84,26406.0,114.0724,114.4362,114.0047,114.064,26406.0
2020-11-24 13:50:00,134.84,135.03,134.84,134.92,11293.0,114.064,114.2247,114.064,114.1316,11293.0
2020-11-24 14:00:00,134.91,135.12,134.87,135.03,20442.0,114.1232,114.3008,114.0893,114.2247,20442.0
2020-11-24 14:10:00,135.06,135.06,134.56,134.6,25772.0,114.2501,114.2501,113.8271,113.8609,25772.0
2020-11-24 14:20:00,134.61,134.99,134.52,134.81,26705.0,113.8694,114.1908,113.7933,114.0386,26705.0
2020-11-24 14:30:00,134.8,134.93,134.66,134.88,23210.0,114.0301,114.1401,113.9117,114.0978,23210.0
2020-11-24 14:40:00,134.85,134.98,134.74,134.75,14438.0,114.0724,114.1824,113.9794,113.9878,14438.0
2020-11-24 14:50:00,134.75,134.91,134.42,134.47,34797.0,113.9878,114.1232,113.7087,113.751,34797.0
2020-11-24 15:00:00,134.47,134.49,133.92,134.01,57203.0,113.751,113.7679,113.2857,113.3618,57203.0
2020-11-24 15:10:00,134.02,134.18,133.93,134.07,36248.0,113.3703,113.5056,113.2942,113.4126,36248.0
2020-11-24 15:20:00,134.11,134.16,133.95,134.1,51992.0,113.4464,113.4887,113.3111,113.438,51992.0
2020-11-24 15:30:00,134.1,134.14,133.41,133.45,87475.0,113.438,113.4718,112.8543,112.8881,87475.0
2020-11-24 15:40:00,133.44,133.44,133.0,133.22,143394.0,112.8797,112.8797,112.5075,112.6936,143394.0
2020-11-24 15:50:00,133.22,133.23,131.91,132.59,752727.0,112.6936,112.702,111.5854,112.1606,752727.0
2020-11-25 09:30:00,133.95,135.53,132.71,134.79,140314.0,113.3111,114.6476,112.2621,114.0217,140314.0
2020-11-25 09:40:00,134.81,135.36,134.06,134.17,37458.0,114.0386,114.5038,113.4041,113.4972,37458.0
2020-11-25 09:50:00,134.19,134.32,133.6,133.68,97869.0,113.5141,113.6241,113.015,113.0827,97869.0
2020-11-25 10:00:00,133.7,134.05,133.55,133.84,91947.0,113.0996,113.3957,112.9727,113.218,91947.0
2020-11-25 10:10:00,133.85,133.94,133.21,133.21,51222.0,113.2265,113.3026,112.6851,112.6851,51222.0
2020-11-25 10:20:00,133.19,133.59,132.99,133.57,41947.0,112.6682,113.0066,112.499,112.9896,41947.0
2020-11-25 10:30:00,133.5,133.7,132.92,132.93,44948.0,112.9304,113.0996,112.4398,112.4482,44948.0
2020-11-25 10:40:00,132.94,133.54,132.88,133.01,36089.0,112.4567,112.9643,112.406,112.5159,36089.0
2020-11-25 10:50:00,133.02,133.13,132.84,133.0,63365.0,112.5244,112.6174,112.3721,112.5075,63365.0
2020-11-25 11:00:00,133.05,133.65,132.91,133.4,48596.0,112.5498,113.0573,112.4313,112.8458,48596.0
2020-11-25 11:10:00,133.44,133.68,132.93,133.1,29122.0,112.8797,113.0827,112.4482,112.5921,29122.0
2020-11-25 11:20:00,133.1,133.71,133.01,133.5,65536.0,112.5921,113.1081,112.5159,112.9304,65536.0
2020-11-25 11:30:00,133.52,133.71,133.48,133.66,37859.0,112.9473,113.1081,112.9135,113.0658,37859.0
2020-11-25 11:40:00,133.68,133.7,133.26,133.34,47818.0,113.0827,113.0996,112.7274,112.7951,47818.0
2020-11-25 11:50:00,133.34,133.8,133.26,133.74,54892.0,112.7951,113.1842,112.7274,113.1334,54892.0
2020-11-25 12:00:00,133.75,134.56,133.53,134.32,77204.0,113.1419,113.8271,112.9558,113.6241,77204.0
2020-11-25 12:10:00,134.3,134.3,133.98,134.09,54934.0,113.6072,113.6072,113.3365,113.4295,54934.0
2020-11-25 12:20:00,134.09,134.12,133.6,133.62,51028.0,113.4295,113.4549,113.015,113.0319,51028.0
2020-11-25 12:30:00,133.63,134.3,133.6,134.13,74641.0,113.0404,113.6072,113.015,113.4634,74641.0
2020-11-25 12:40:00,134.14,134.22,134.11,134.14,32788.0,113.4718,113.5395,113.4464,113.4718,32788.0
2020-11-25 12:50:00,134.14,134.16,133.86,133.93,66244.0,113.4718,113.4887,113.235,113.2942,66244.0
2020-11-25 13:00:00,133.93,134.11,133.86,133.97,43032.0,113.2942,113.4464,113.235,113.328,43032.0
2020-11-25 13:10:00,133.99,134.0,133.7,133.73,42205.0,113.3449,113.3534,113.0996,113.125,42205.0
2020-11-25 13:20:00,133.76,133.88,133.57,133.76,62321.0,113.1504,113.2519,112.9896,113.1504,62321.0
2020-11-25 13:30:00,133.71,133.99,133.7,133.85,65230.0,113.1081,113.3449,113.0996,113.2265,65230.0
2020-11-25 13:40:00,133.85,134.09,133.83,133.99,85668.0,113.2265,113.4295,113.2096,113.3449,85668.0
2020-11-25 13:50:00,134.01,134.76,134.01,134.7,49529.0,113.3618,113.9963,113.3618,113.9455,49529.0
2020-11-25 14:00:00,134.74,135.36,134.69,135.28,35804.0,113.9794,114.5038,113.9371,114.4362,35804.0
2020-11-25 14:10:00,135.28,135.54,135.02,135.5,29116.0,114.4362,114.6561,114.2162,114.6223,29116.0
2020-11-25 14:20:00,135.5,135.54,135.16,135.16,41244.0,114.6223,114.6561,114.3347,114.3347,41244.0
2020-11-25 14:30:00,135.15,135.24,134.82,134.9,23112.0,114.3262,114.4023,114.047,114.1147,23112.0
2020-11-25 14:40:00,134.92,135.38,134.84,135.38,175483.0,114.1316,114.5208,114.064,114.5208,175483.0
2020-11-25 14:50:00,135.45,135.94,135.37,135.79,31495.0,114.58,114.9945,114.5123,114.8676,31495.0
2020-11-25 15:00:00,135.81,135.85,135.65,135.73,33831.0,114.8845,114.9183,114.7492,114.8168,33831.0
2020-11-25 15:10:00,135.75,135.79,135.58,135.74,15817.0,114.8337,114.8676,114.6899,114.8253,15817.0
2020-11-25 15:20:00,135.75,135.75,135.42,135.5,20375.0,114.8337,114.8337,114.5546,114.6223,20375.0
2020-11-25 15:30:00,135.49,135.9,135.49,135.76,39848.0,114.6138,114.9606,114.6138,114.8422,39848.0
2020-11-25 15:40:00,135.74,135.89,135.74,135.81,42792.0,114.8253,114.9522,114.8253,114.8845,42792.0
2020-11-25 15:50:00,135.81,135.9,135.6,135.7,144290.0,114.8845,114.9606,114.7069,114.7914,144290.0
2020-11-27 09:30:00,136.28,136.5,135.21,135.77,57204.0,115.2821,115.4682,114.3769,114.8507,57204.0
2020-11-27 09:40:00,135.86,136.23,135.46,135.73,11898.0,114.9268,115.2398,114.5884,114.8168,11898.0
2020-11-27 09:50:00,135.82,136.13,135.59,136.09,11673.0,114.893,115.1552,114.6984,115.1214,11673.0
2020-11-27 10:00:00,136.12,136.32,135.88,136.17,8561.0,115.1467,115.3159,114.9437,115.189,8561.0
2020-11-27 10:10:00,136.1,136.27,136.0,136.07,6961.0,115.1298,115.2736,115.0452,115.1044,6961.0
2020-11-27 10:20:00,136.16,136.37,136.14,136.14,8863.0,115.1806,115.3582,115.1637,115.1637,8863.0
2020-11-27 10:30:00,136.01,136.15,135.68,136.15,16524.0,115.0537,115.1721,114.7745,115.1721,16524.0
2020-11-27 10:40:00,136.17,136.74,136.14,136.56,6503.0,115.189,115.6712,115.1637,115.5189,6503.0
2020-11-27 10:50:00,136.51,136.6,136.29,136.29,8356.0,115.4766,115.5528,115.2905,115.2905,8356.0
2020-11-27 11:00:00,136.25,136.59,136.24,136.52,6632.0,115.2567,115.5443,115.2482,115.4851,6632.0
2020-11-27 11:10:00,136.5,136.82,136.33,136.49,10267.0,115.4682,115.7389,115.3244,115.4597,10267.0
2020-11-27 11:20:00,136.5,136.5,135.87,135.91,9828.0,115.4682,115.4682,114.9353,114.9691,9828.0
2020-11-27 11:30:00,135.94,135.94,135.68,135.82,5951.0,114.9945,114.9945,114.7745,114.893,5951.0
2020-11-27 11:40:00,135.78,135.92,135.66,135.83,8854.0,114.8591,114.9776,114.7576,114.9014,8854.0
2020-11-27 11:50:00,135.85,135.86,135.63,135.73,12570.0,114.9183,114.9268,114.7322,114.8168,12570.0
2020-11-27 12:00:00,135.73,136.14,135.7,136.14,6103.0,114.8168,115.1637,114.7914,115.1637,6103.0
2020-11-27 12:10:00,136.16,136.16,135.74,135.8,4774.0,115.1806,115.1806,114.8253,114.876,4774.0
2020-11-27 12:20:00,135.73,135.77,135.59,135.72,9950.0,114.8168,114.8507,114.6984,114.8084,9950.0
2020-11-27 12:30:00,135.72,135.98,135.64,135.93,10392.0,114.8084,115.0283,114.7407,114.986,10392.0
2020-11-27 12:40:00,135.94,136.42,135.91,136.42,10272.0,114.9945,115.4005,114.9691,115.4005,10272.0
2020-11-27 12:50:00,136.47,136.71,136.41,136.71,38478.0,115.4428,115.6458,115.3921,115.6458,38478.0
2020-11-30 09:30:00,137.0,137.07,135.37,135.72,37097.0,115.8911,115.9504,114.5123,114.8084,37097.0
2020-11-30 09:40:00,135.72,135.86,135.0,135.21,13294.0,114.8084,114.9268,114.1993,114.3769,13294.0
2020-11-30 09:50:00,135.28,135.63,135.15,135.38,44537.0,114.4362,114.7322,114.3262,114.5208,44537.0
2020-11-30 10:00:00,135.38,135.69,135.12,135.39,24296.0,114.5208,114.783,114.3008,114.5292,24296.0
2020-11-30 10:10:00,135.31,135.6,135.15,135.33,15891.0,114.4615,114.7069,114.3262,114.4785,15891.0
2020-11-30 10:20:00,135.47,135.59,135.35,135.4,8422.0,114.5969,114.6984,114.4954,114.5377,8422.0
2020-11-30 10:30:00,135.4,135.46,135.04,135.14,11960.0,114.5377,114.5884,114.2331,114.3177,11960.0
2020-11-30 10:40:00,135.13,135.4,135.0,135.38,52217.0,114.3093,114.5377,114.1993,114.5208,52217.0
2020-11-30 10:50:00,135.44,135.61,135.23,135.48,16102.0,114.5715,114.7153,114.3939,114.6053,16102.0
2020-11-30 11:00:00,135.44,135.44,135.13,135.26,6228.0,114.5715,114.5715,114.3093,114.4192,6228.0
2020-11-30 11:10:00,135.15,135.45,135.15,135.25,8692.0,114.3262,114.58,114.3262,114.4108,8692.0
2020-11-30 11:20:00,135.26,135.46,135.2,135.29,8972.0,114.4192,114.5884,114.3685,114.4446,8972.0
2020-11-30 11:30:00,135.21,135.4,135.07,135.36,12301.0,114.3769,114.5377,114.2585,114.5038,12301.0
2020-11-30 11:40:00,135.41,135.45,135.05,135.18,12639.0,114.5461,114.58,114.2416,114.3516,12639.0
2020-11-30 11:50:00,135.15,135.22,134.52,134.52,10301.0,114.3262,114.3854,113.7933,113.7933,10301.0
2020-11-30 12:00:00,134.53,134.86,134.27,134.86,15380.0,113.8017,114.0809,113.5818,114.0809,15380.0
2020-11-30 12:10:00,134.8,135.12,134.77,135.04,5945.0,114.0301,114.3008,114.0047,114.2331,5945.0
2020-11-30 12:20:00,135.08,135.28,135.01,135.2,6978.0,114.267,114.4362,114.2078,114.3685,6978.0
2020-11-30 12:30:00,135.15,135.27,135.07,135.18,6447.0,114.3262,114.4277,114.2585,114.3516,6447.0
2020-11-30 12:40:00,135.17,135.28,134.93,134.99,12559.0,114.3431,114.4362,114.1401,114.1908,12559.0
2020-11-30 12:50:00,135.06,135.22,135.05,135.16,3839.0,114.2501,114.3854,114.2416,114.3347,3839.0
2020-11-30 13:00:00,135.15,135.15,134.92,135.09,6860.0,114.3262,114.3262,114.1316,114.2754,6860.0
2020-11-30 13:10:00,135.09,135.25,135.02,135.22,8821.0,114.2754,114.4108,114.2162,114.3854,8821.0
2020-11-30 13:20:00,135.15,135.19,135.05,135.1,3694.0,114.3262,114.36,114.2416,114.2839,3694.0
2020-11-30 13:30:00,135.07,135.07,134.85,134.97,6901.0,114.2585,114.2585,114.0724,114.1739,6901.0
2020-11-30 13:40:00,134.98,135.12,134.93,134.95,12819.0,114.1824,114.3008,114.1401,114.157,12819.0
2020-11-30 13:50:00,134.94,135.09,134.77,134.88,16354.0,114.1485,114.2754,114.0047,114.0978,16354.0
2020-11-30 14:00:00,134.9,135.07,134.83,134.98,16915.0,114.1147,114.2585,114.0555,114.1824,16915.0
2020-11-30 14:10:00,135.0,135.05,134.89,134.9,4122.0,114.1993,114.2416,114.1063,114.1147,4122.0
2020-11-30 14:20:00,134.98,135.09,134.95,135.03,31409.0,114.1824,114.2754,114.157,114.2247,31409.0
2020-11-30 14:30:00,135.02,135.06,134.91,134.94,5431.0,114.2162,114.2501,114.1232,114.1485,5431.0
2020-11-30 14:40:00,134.96,135.05,134.63,134.73,13749.0,114.1655,114.2416,113.8863,113.9709,13749.0
2020-11-30 14:50:00,134.73,135.12,134.67,135.01,6372.0,113.9709,114.3008,113.9202,114.2078,6372.0
2020-11-30 15:00:00,135.01,135.03,134.78,134.91,8269.0,114.2078,114.2247,114.0132,114.1232,8269.0
2020-11-30 15:10:00,134.91,135.19,134.91,135.18,29865.0,114.1232,114.36,114.1232,114.3516,29865.0
2020-11-30 15:20:00,135.15,135.18,134.84,134.88,23097.0,114.3262,114.3516,114.064,114.0978,23097.0
2020-11-30 15:30:00,134.89,135.28,134.89,135.03,28405.0,114.1063,114.4362,114.1063,114.2247,28405.0
2020-11-30 15:40:00,135.03,135.2,134.77,134.86,50984.0,114.2247,114.3685,114.0047,114.0809,50984.0
2020-11-30 15:50:00,134.84,134.97,134.63,134.9,125103.0,114.064,114.1739,113.8863,114.1147,125103.0
2020-12-01 09:30:00,135.84,137.75,135.78,136.74,58746.0,114.9099,116.5256,114.8591,115.6712,58746.0
2020-12-01 09:40:00,136.51,137.32,136.34,137.0,66799.0,115.4766,116.1618,115.3328,115.8911,66799.0
2020-12-01 09:50:00,137.02,137.36,136.57,137.01,42555.0,115.9081,116.1957,115.5274,115.8996,42555.0
2020-12-01 10:00:00,137.0,137.0,136.17,136.31,29139.0,115.8911,115.8911,115.189,115.3075,29139.0
2020-12-01 10:10:00,136.4,136.4,135.91,136.06,18991.0,115.3836,115.3836,114.9691,115.096,18991.0
2020-12-01 10:20:00,136.06,136.22,135.77,135.95,26673.0,115.096,115.2313,114.8507,115.0029,26673.0
2020-12-01 10:30:00,135.94,136.38,135.82,135.97,38774.0,114.9945,115.3667,114.893,115.0198,38774.0
2020-12-01 10:40:00,135.92,136.13,135.77,135.94,23847.0,114.9776,115.1552,114.8507,114.9945,23847.0
2020-12-01 10:50:00,135.89,136.35,135.77,135.93,56732.0,114.9522,115.3413,114.8507,114.986,56732.0
2020-12-01 11:00:00,135.94,136.37,135.93,136.17,31661.0,114.9945,115.3582,114.986,115.189,31661.0
2020-12-01 11:10:00,136.15,136.48,135.98,136.22,59775.0,115.1721,115.4513,115.0283,115.2313,59775.0
2020-12-01 11:20:00,136.2,136.26,135.99,136.05,28028.0,115.2144,115.2652,115.0368,115.0875,28028.0
2020-12-01 11:30:00,136.02,136.18,135.86,136.04,14101.0,115.0621,115.1975,114.9268,115.0791,14101.0
2020-12-01 11:40:00,136.03,136.09,135.74,135.82,19769.0,115.0706,115.1214,114.8253,114.893,19769.0
2020-12-01 11:50:00,135.79,135.81,135.31,135.53,34626.0,114.8676,114.8845,114.4615,114.6476,34626.0
2020-12-01 12:00:00,135.5,135.73,135.34,135.55,33510.0,114.6223,114.8168,114.4869,114.6646,33510.0
2020-12-01 12:10:00,135.55,135.55,135.09,135.19,27603.0,114.6646,114.6646,114.2754,114.36,27603.0
2020-12-01 12:20:00,135.19,135.2,134.81,135.05,26579.0,114.36,114.3685,114.0386,114.2416,26579.0
2020-12-01 12:30:00,135.04,135.1,134.79,134.97,11652.0,114.2331,114.2839,114.0217,114.1739,11652.0
2020-12-01 12:40:00,134.98,134.99,134.82,134.87,7798.0,114.1824,114.1908,114.047,114.0893,7798.0
2020-12-01 12:50:00,134.87,135.09,134.82,134.97,12653.0,114.0893,114.2754,114.047,114.1739,12653.0
2020-12-01 13:00:00,134.9,135.1,134.89,135.1,7194.0,114.1147,114.2839,114.1063,114.2839,7194.0
2020-12-01 13:10:00,135.08,135.46,135.01,135.33,16314.0,114.267,114.5884,114.2078,114.4785,16314.0
2020-12-01 13:20:00,135.36,135.63,135.3,135.56,16485.0,114.5038,114.7322,114.4531,114.673,16485.0
2020-12-01 13:30:00,135.57,135.63,135.41,135.6,15368.0,114.6815,114.7322,114.5461,114.7069,15368.0
2020-12-01 13:40:00,135.59,135.88,135.54,135.8,14950.0,114.6984,114.9437,114.6561,114.876,14950.0
2020-12-01 13:50:00,135.8,135.89,135.76,135.78,10597.0,114.876,114.9522,114.8422,114.8591,10597.0
2020-12-01 14:00:00,135.79,135.95,135.6,135.6,14852.0,114.8676,115.0029,114.7069,114.7069,14852.0
2020-12-01 14:10:00,135.54,135.63,135.27,135.38,25293.0,114.6561,114.7322,114.4277,114.5208,25293.0
2020-12-01 14:20:00,135.38,135.63,135.02,135.6,28494.0,114.5208,114.7322,114.2162,114.7069,28494.0
2020-12-01 14:30:00,135.66,135.96,135.61,135.82,10194.0,114.7576,115.0114,114.7153,114.893,10194.0
2020-12-01 14:40:00,135.79,136.01,135.74,136.01,10711.0,114.8676,115.0537,114.8253,115.0537,10711.0
2020-12-01 14:50:00,136.0,136.32,136.0,136.14,15081.0,115.0452,115.3159,115.0452,115.1637,15081.0
2020-12-01 15:00:00,136.2,136.24,135.76,135.76,10853.0,115.2144,115.2482,114.8422,114.8422,10853.0
2020-12-01 15:10:00,135.71,135.75,135.41,135.44,42513.0,114.7999,114.8337,114.5461,114.5715,42513.0
2020-12-01 15:20:00,135.44,135.58,135.44,135.5,20369.0,114.5715,114.6899,114.5715,114.6223,20369.0
2020-12-01 15:30:00,135.52,135.73,135.47,135.63,44261.0,114.6392,114.8168,114.5969,114.7322,44261.0
2020-12-01 15:40:00,135.59,135.6,135.43,135.44,43770.0,114.6984,114.7069,114.5631,114.5715,43770.0
2020-12-01 15:50:00,135.45,135.66,135.1,135.14,182697.0,114.58,114.7576,114.2839,114.3177,182697.0
2020-12-02 09:30:00,134.75,135.22,134.32,134.51,35174.0,113.9878,114.3854,113.6241,113.7848,35174.0
2020-12-02 09:40:00,134.43,134.43,133.19,133.51,13910.0,113.7171,113.7171,112.6682,112.9389,13910.0
2020-12-02 09:50:00,133.33,134.2,133.28,133.94,21856.0,112.7866,113.5226,112.7443,113.3026,21856.0
2020-12-02 10:00:00,133.99,134.14,133.44,133.57,8234.0,113.3449,113.4718,112.8797,112.9896,8234.0
2020-12-02 10:10:00,133.45,133.55,133.06,133.06,15786.0,112.8881,112.9727,112.5582,112.5582,15786.0
2020-12-02 10:20:00,133.05,133.58,132.96,133.5,24202.0,112.5498,112.9981,112.4736,112.9304,24202.0
2020-12-02 10:30:00,133.45,133.63,133.38,133.5,15242.0,112.8881,113.0404,112.8289,112.9304,15242.0
2020-12-02 10:40:00,133.5,133.53,133.29,133.38,18565.0,112.9304,112.9558,112.7528,112.8289,18565.0
2020-12-02 10:50:00,133.39,133.45,133.0,133.06,13225.0,112.8374,112.8881,112.5075,112.5582,13225.0
2020-12-02 11:00:00,133.1,133.21,132.78,132.8,10753.0,112.5921,112.6851,112.3214,112.3383,10753.0
2020-12-02 11:10:00,132.84,132.99,132.82,132.84,8938.0,112.3721,112.499,112.3552,112.3721,8938.0
2020-12-02 11:20:00,132.89,133.11,132.89,133.09,12908.0,112.4144,112.6005,112.4144,112.5836,12908.0
2020-12-02 11:30:00,133.11,133.15,132.94,133.06,17079.0,112.6005,112.6344,112.4567,112.5582,17079.0
2020-12-02 11:40:00,133.11,133.38,132.94,133.21,14668.0,112.6005,112.8289,112.4567,112.6851,14668.0
2020-12-02 11:50:00,133.22,133.4,133.09,133.32,20145.0,112.6936,112.8458,112.5836,112.7782,20145.0
2020-12-02 12:00:00,133.3,133.48,133.29,133.45,16739.0,112.7612,112.9135,112.7528,112.8881,16739.0
2020-12-02 12:10:00,133.45,133.58,133.25,133.47,22763.0,112.8881,112.9981,112.7189,112.905,22763.0
2020-12-02 12:20:00,133.46,133.72,133.31,133.72,23542.0,112.8966,113.1165,112.7697,113.1165,23542.0
2020-12-02 12:30:00,133.72,133.86,133.43,133.58,9958.0,113.1165,113.235,112.8712,112.9981,9958.0
2020-12-02 12:40:00,133.6,133.7,133.24,133.7,11865.0,113.015,113.0996,112.7105,113.0996,11865.0
2020-12-02 12:50:00,133.65,133.72,133.5,133.72,14041.0,113.0573,113.1165,112.9304,113.1165,14041.0
2020-12-02 13:00:00,133.72,133.91,133.64,133.87,23386.0,113.1165,113.2773,113.0489,113.2434,23386.0
2020-12-02 13:10:00,133.87,133.99,133.81,133.89,16684.0,113.2434,113.3449,113.1927,113.2603,16684.0
2020-12-02 13:20:00,133.9,134.03,133.84,133.99,10550.0,113.2688,113.3788,113.218,113.3449,10550.0
2020-12-02 13:30:00,134.03,134.11,133.88,133.99,15839.0,113.3788,113.4464,113.2519,113.3449,15839.0
2020-12-02 13:40:00,133.95,134.12,133.94,134.11,49457.0,113.3111,113.4549,113.3026,113.4464,49457.0
2020-12-02 13:50:00,134.08,134.09,133.44,133.44,9481.0,113.4211,113.4295,112.8797,112.8797,9481.0
2020-12-02 14:00:00,133.43,133.56,133.1,133.12,20744.0,112.8712,112.9812,112.5921,112.609,20744.0
2020-12-02 14:10:00,133.11,133.12,132.58,132.58,24188.0,112.6005,112.609,112.1522,112.1522,24188.0
2020-12-02 14:20:00,132.59,132.77,132.43,132.47,30590.0,112.1606,112.3129,112.0253,112.0591,30590.0
2020-12-02 14:30:00,132.47,132.65,132.28,132.28,23356.0,112.0591,112.2114,111.8984,111.8984,23356.0
2020-12-02 14:40:00,132.28,132.68,132.19,132.58,36815.0,111.8984,112.2368,111.8223,112.1522,36815.0
2020-12-02 14:50:00,132.5,132.55,132.33,132.43,21844.0,112.0845,112.1268,111.9407,112.0253,21844.0
2020-12-02 15:00:00,132.46,132.75,132.46,132.53,21536.0,112.0507,112.296,112.0507,112.1099,21536.0
2020-12-02 15:10:00,132.48,132.51,132.24,132.26,29690.0,112.0676,112.093,111.8646,111.8815,29690.0
2020-12-02 15:20:00,132.23,132.64,132.21,132.42,28733.0,111.8561,112.2029,111.8392,112.0168,28733.0
2020-12-02 15:30:00,132.39,132.46,132.26,132.33,34446.0,111.9915,112.0507,111.8815,111.9407,34446.0
2020-12-02 15:40:00,132.34,132.4,132.14,132.21,69564.0,111.9492,111.9999,111.78,111.8392,69564.0
2020-12-02 15:50:00,132.31,132.45,132.08,132.16,206187.0,111.9238,112.0422,111.7292,111.7969,206187.0
2020-12-03 09:30:00,133.65,135.35,133.02,133.97,89222.0,113.0573,114.4954,112.5244,113.328,89222.0
2020-12-03 09:40:00,134.0,134.39,133.18,133.55,27397.0,113.3534,113.6833,112.6597,112.9727,27397.0
2020-12-03 09:50:00,133.24,133.98,133.18,133.98,32315.0,112.7105,113.3365,112.6597,113.3365,32315.0
2020-12-03 10:00:00,133.99,134.43,133.79,133.79,13089.0,113.3449,113.7171,113.1757,113.1757,13089.0
2020-12-03 10:10:00,133.86,133.86,133.32,133.43,24374.0,113.235,113.235,112.7782,112.8712,24374.0
2020-12-03 10:20:00,133.4,133.58,133.23,133.43,14797.0,112.8458,112.9981,112.702,112.8712,14797.0
2020-12-03 10:30:00,133.39,134.19,133.34,134.19,19344.0,112.8374,113.5141,112.7951,113.5141,19344.0
2020-12-03 10:40:00,134.24,134.43,134.17,134.36,28563.0,113.5564,113.7171,113.4972,113.6579,28563.0
2020-12-03 10:50:00,134.45,134.81,134.36,134.42,19485.0,113.734,114.0386,113.6579,113.7087,19485.0
2020-12-03 11:00:00,134.59,134.63,134.39,134.45,26978.0,113.8525,113.8863,113.6833,113.734,26978.0
2020-12-03 11:10:00,134.42,134.57,134.26,134.33,28587.0,113.7087,113.8356,113.5733,113.6325,28587.0
2020-12-03 11:20:00,134.34,134.36,134.08,134.19,15916.0,113.641,113.6579,113.4211,113.5141,15916.0
2020-12-03 11:30:00,134.22,134.4,134.0,134.11,19307.0,113.5395,113.6918,113.3534,113.4464,19307.0
2020-12-03 11:40:00,134.0,134.1,133.94,133.97,19507.0,113.3534,113.438,113.3026,113.328,19507.0
2020-12-03 11:50:00,133.97,134.05,133.81,133.86,37855.0,113.328,113.3957,113.1927,113.235,37855.0
2020-12-03 12:00:00,133.84,134.07,133.83,133.92,30799.0,113.218,113.4126,113.2096,113.2857,30799.0
2020-12-03 12:10:00,133.96,133.96,133.78,133.91,10266.0,113.3195,113.3195,113.1673,113.2773,10266.0
2020-12-03 12:20:00,133.91,133.94,133.7,133.87,5116.0,113.2773,113.3026,113.0996,113.2434,5116.0
2020-12-03 12:30:00,133.91,134.09,133.83,133.86,13586.0,113.2773,113.4295,113.2096,113.235,13586.0
2020-12-03 12:40:00,133.86,133.96,133.79,133.91,10275.0,113.235,113.3195,113.1757,113.2773,10275.0
2020-12-03 12:50:00,133.93,133.94,133.83,133.86,33692.0,113.2942,113.3026,113.2096,113.235,33692.0
2020-12-03 13:00:00,133.85,133.89,133.42,133.5,26660.0,113.2265,113.2603,112.8627,112.9304,26660.0
2020-12-03 13:10:00,133.5,133.51,133.28,133.49,8422.0,112.9304,112.9389,112.7443,112.922,8422.0
2020-12-03 13:20:00,133.52,133.73,133.47,133.67,53801.0,112.9473,113.125,112.905,113.0742,53801.0
2020-12-03 13:30:00,133.64,134.04,133.64,133.99,39878.0,113.0489,113.3872,113.0489,113.3449,39878.0
2020-12-03 13:40:00,133.97,134.12,133.91,133.98,16362.0,113.328,113.4549,113.2773,113.3365,16362.0
2020-12-03 13:50:00,133.98,134.11,133.94,134.02,19591.0,113.3365,113.4464,113.3026,113.3703,19591.0
2020-12-03 14:00:00,133.96,134.14,133.92,133.95,41339.0,113.3195,113.4718,113.2857,113.3111,41339.0
2020-12-03 14:10:00,133.94,133.99,133.62,133.74,33613.0,113.3026,113.3449,113.0319,113.1334,33613.0
2020-12-03 14:20:00,133.77,133.99,133.76,133.83,7396.0,113.1588,113.3449,113.1504,113.2096,7396.0
2020-12-03 14:30:00,133.84,133.84,133.55,133.69,29450.0,113.218,113.218,112.9727,113.0911,29450.0
2020-12-03 14:40:00,133.73,133.73,133.55,133.69,19301.0,113.125,113.125,112.9727,113.0911,19301.0
2020-12-03 14:50:00,133.68,134.25,133.67,134.08,15093.0,113.0827,113.5649,113.0742,113.4211,15093.0
2020-12-03 15:00:00,134.09,134.11,133.97,133.99,15756.0,113.4295,113.4464,113.328,113.3449,15756.0
2020-12-03 15:10:00,134.0,134.26,133.99,134.03,18226.0,113.3534,113.5733,113.3449,113.3788,18226.0
2020-12-03 15:20:00,134.0,134.19,133.99,134.06,26132.0,113.3534,113.5141,113.3449,113.4041,26132.0
2020-12-03 15:30:00,134.06,134.14,133.68,133.69,33193.0,113.4041,113.4718,113.0827,113.0911,33193.0
2020-12-03 15:40:00,133.67,133.76,133.56,133.66,37983.0,113.0742,113.1504,112.9812,113.0658,37983.0
2020-12-03 15:50:00,133.65,133.68,133.07,133.68,82545.0,113.0573,113.0827,112.5667,113.0827,82545.0
2020-12-04 09:30:00,133.77,134.31,133.04,134.13,88450.0,113.1588,113.6156,112.5413,113.4634,88450.0
2020-12-04 09:40:00,134.01,134.85,134.01,134.85,10934.0,113.3618,114.0724,113.3618,114.0724,10934.0
2020-12-04 09:50:00,134.91,134.91,134.23,134.66,12458.0,114.1232,114.1232,113.5479,113.9117,12458.0
2020-12-04 10:00:00,134.7,135.13,134.65,134.8,9829.0,113.9455,114.3093,113.9032,114.0301,9829.0
2020-12-04 10:10:00,134.79,134.86,134.39,134.5,8816.0,114.0217,114.0809,113.6833,113.7763,8816.0
2020-12-04 10:20:00,134.48,134.62,134.12,134.46,12702.0,113.7594,113.8779,113.4549,113.7425,12702.0
2020-12-04 10:30:00,134.53,134.55,134.14,134.23,8309.0,113.8017,113.8186,113.4718,113.5479,8309.0
2020-12-04 10:40:00,134.19,134.23,133.82,134.01,11310.0,113.5141,113.5479,113.2011,113.3618,11310.0
2020-12-04 10:50:00,134.0,134.16,133.94,134.0,6813.0,113.3534,113.4887,113.3026,113.3534,6813.0
2020-12-04 11:00:00,134.08,134.48,134.06,134.25,18152.0,113.4211,113.7594,113.4041,113.5649,18152.0
2020-12-04 11:10:00,134.23,134.73,134.22,134.69,5068.0,113.5479,113.9709,113.5395,113.9371,5068.0
2020-12-04 11:20:00,134.61,134.61,134.27,134.33,60539.0,113.8694,113.8694,113.5818,113.6325,60539.0
2020-12-04 11:30:00,134.34,134.42,134.22,134.33,6519.0,113.641,113.7087,113.5395,113.6325,6519.0
2020-12-04 11:40:00,134.33,134.36,134.03,134.18,9283.0,113.6325,113.6579,113.3788,113.5056,9283.0
2020-12-04 11:50:00,134.18,134.22,133.4,133.4,26720.0,113.5056,113.5395,112.8458,112.8458,26720.0
2020-12-04 12:00:00,133.38,133.57,133.25,133.37,11138.0,112.8289,112.9896,112.7189,112.8205,11138.0
2020-12-04 12:10:00,133.36,133.38,133.14,133.35,9836.0,112.812,112.8289,112.6259,112.8035,9836.0
2020-12-04 12:20:00,133.26,133.26,133.0,133.08,11897.0,112.7274,112.7274,112.5075,112.5751,11897.0
2020-12-04 12:30:00,133.06,133.26,133.03,133.23,6698.0,112.5582,112.7274,112.5328,112.702,6698.0
2020-12-04 12:40:00,133.24,133.31,133.0,133.0,17554.0,112.7105,112.7697,112.5075,112.5075,17554.0
2020-12-04 12:50:00,133.03,133.09,133.0,133.03,15831.0,112.5328,112.5836,112.5075,112.5328,15831.0
2020-12-04 13:00:00,133.03,133.03,132.71,132.8,27773.0,112.5328,112.5328,112.2621,112.3383,27773.0
2020-12-04 13:10:00,132.81,133.01,132.72,132.97,32260.0,112.3467,112.5159,112.2706,112.4821,32260.0
2020-12-04 13:20:00,132.97,133.01,132.84,132.97,29140.0,112.4821,112.5159,112.3721,112.4821,29140.0
2020-12-04 13:30:00,133.02,133.02,132.79,132.86,19458.0,112.5244,112.5244,112.3298,112.389,19458.0
2020-12-04 13:40:00,132.85,132.95,132.79,132.89,14931.0,112.3806,112.4652,112.3298,112.4144,14931.0
2020-12-04 13:50:00,132.89,133.13,132.76,133.08,40760.0,112.4144,112.6174,112.3044,112.5751,40760.0
2020-12-04 14:00:00,133.07,133.76,133.06,133.72,13694.0,112.5667,113.1504,112.5582,113.1165,13694.0
2020-12-04 14:10:00,133.82,134.2,133.82,134.15,12131.0,113.2011,113.5226,113.2011,113.4803,12131.0
2020-12-04 14:20:00,134.13,134.38,133.91,133.94,31641.0,113.4634,113.6748,113.2773,113.3026,31641.0
2020-12-04 14:30:00,133.97,134.36,133.93,134.23,111329.0,113.328,113.6579,113.2942,113.5479,111329.0
2020-12-04 14:40:00,134.21,134.54,134.21,134.42,136853.0,113.531,113.8102,113.531,113.7087,136853.0
2020-12-04 14:50:00,134.35,134.53,134.3,134.46,12434.0,113.6495,113.8017,113.6072,113.7425,12434.0
2020-12-04 15:00:00,134.46,134.89,134.42,134.85,11451.0,113.7425,114.1063,113.7087,114.0724,11451.0
2020-12-04 15:10:00,134.8,134.99,134.8,134.89,12467.0,114.0301,114.1908,114.0301,114.1063,12467.0
2020-12-04 15:20:00,134.91,135.02,134.85,134.93,15342.0,114.1232,114.2162,114.0724,114.1401,15342.0
2020-12-04 15:30:00,134.96,135.37,134.87,135.29,27503.0,114.1655,114.5123,114.0893,114.4446,27503.0
2020-12-04 15:40:00,135.23,135.8,135.22,135.79,64474.0,114.3939,114.876,114.3854,114.8676,64474.0
2020-12-04 15:50:00,135.78,135.8,135.38,135.47,106826.0,114.8591,114.876,114.5208,114.5969,106826.0
2020-12-07 09:40:00,137.0,137.5,135.45,137.16,104938.0,115.8911,116.3141,114.58,116.0265,104938.0
2020-12-07 09:50:00,137.16,137.19,136.43,137.13,16845.0,116.0265,116.0519,115.409,116.0011,16845.0
2020-12-07 10:00:00,137.21,137.56,137.08,137.25,8453.0,116.0688,116.3649,115.9588,116.1026,8453.0
2020-12-07 10:10:00,137.25,137.25,136.76,136.96,15000.0,116.1026,116.1026,115.6881,115.8573,15000.0
2020-12-07 10:20:00,136.96,137.26,136.87,137.08,15986.0,115.8573,116.1111,115.7812,115.9588,15986.0
2020-12-07 10:30:00,136.98,137.0,136.54,136.63,11847.0,115.8742,115.8911,115.502,115.5782,11847.0
2020-12-07 10:40:00,136.6,136.76,136.24,136.28,11268.0,115.5528,115.6881,115.2482,115.2821,11268.0
2020-12-07 10:50:00,136.25,136.48,136.2,136.32,43254.0,115.2567,115.4513,115.2144,115.3159,43254.0
2020-12-07 11:00:00,136.38,136.58,136.33,136.4,18878.0,115.3667,115.5359,115.3244,115.3836,18878.0
2020-12-07 11:10:00,136.36,136.43,136.01,136.21,10094.0,115.3498,115.409,115.0537,115.2229,10094.0
2020-12-07 11:20:00,136.21,136.24,135.69,135.77,17231.0,115.2229,115.2482,114.783,114.8507,17231.0
2020-12-07 11:30:00,135.69,135.9,135.54,135.82,6248.0,114.783,114.9606,114.6561,114.893,6248.0
2020-12-07 11:40:00,135.76,135.86,135.71,135.76,10768.0,114.8422,114.9268,114.7999,114.8422,10768.0
2020-12-07 11:50:00,135.76,135.96,135.61,135.89,8125.0,114.8422,115.0114,114.7153,114.9522,8125.0
2020-12-07 12:00:00,135.89,136.15,135.8,135.97,14945.0,114.9522,115.1721,114.876,115.0198,14945.0
2020-12-07 12:10:00,135.95,136.12,135.79,136.04,11888.0,115.0029,115.1467,114.8676,115.0791,11888.0
2020-12-07 12:20:00,136.03,136.22,135.93,136.15,8150.0,115.0706,115.2313,114.986,115.1721,8150.0
2020-12-07 12:30:00,136.18,136.25,136.0,136.23,10257.0,115.1975,115.2567,115.0452,115.2398,10257.0
2020-12-07 12:40:00,136.23,136.31,136.16,136.23,4568.0,115.2398,115.3075,115.1806,115.2398,4568.0
2020-12-07 12:50:00,136.2,136.39,136.2,136.2,21451.0,115.2144,115.3751,115.2144,115.2144,21451.0
2020-12-07 13:00:00,136.16,136.25,135.98,135.98,4195.0,115.1806,115.2567,115.0283,115.0283,4195.0
2020-12-07 13:10:00,135.97,136.06,135.85,136.0,7598.0,115.0198,115.096,114.9183,115.0452,7598.0
2020-12-07 13:20:00,136.0,136.02,135.82,135.83,12007.0,115.0452,115.0621,114.893,114.9014,12007.0
2020-12-07 13:30:00,135.82,136.04,135.82,136.02,10132.0,114.893,115.0791,114.893,115.0621,10132.0
2020-12-07 13:40:00,135.99,136.23,135.98,136.18,99378.0,115.0368,115.2398,115.0283,115.1975,99378.0
2020-12-07 13:50:00,136.23,136.23,135.85,135.93,4454.0,115.2398,115.2398,114.9183,114.986,4454.0
2020-12-07 14:00:00,135.94,135.94,135.8,135.94,8810.0,114.9945,114.9945,114.876,114.9945,8810.0
2020-12-07 14:10:00,135.97,136.08,135.94,136.0,4341.0,115.0198,115.1129,114.9945,115.0452,4341.0
2020-12-07 14:20:00,136.02,136.06,135.89,135.9,20437.0,115.0621,115.096,114.9522,114.9606,20437.0
2020-12-07 14:30:00,135.92,136.09,135.89,136.03,10862.0,114.9776,115.1214,114.9522,115.0706,10862.0
2020-12-07 14:40:00,136.06,136.1,136.0,136.0,5593.0,115.096,115.1298,115.0452,115.0452,5593.0
2020-12-07 14:50:00,135.97,136.0,135.8,135.87,12471.0,115.0198,115.0452,114.876,114.9353,12471.0
2020-12-07 15:00:00,135.86,136.03,135.85,135.99,8273.0,114.9268,115.0706,114.9183,115.0368,8273.0
2020-12-07 15:10:00,135.96,135.99,135.83,135.91,8889.0,115.0114,115.0368,114.9014,114.9691,8889.0
2020-12-07 15:20:00,135.89,135.92,135.5,135.57,35534.0,114.9522,114.9776,114.6223,114.6815,35534.0
2020-12-07 15:30:00,135.58,135.66,135.5,135.53,15048.0,114.6899,114.7576,114.6223,114.6476,15048.0
2020-12-07 15:40:00,135.52,135.54,134.79,134.93,49063.0,114.6392,114.6561,114.0217,114.1401,49063.0
2020-12-07 15:50:00,134.94,135.38,134.89,135.23,53054.0,114.1485,114.5208,114.1063,114.3939,53054.0
2020-12-08 09:30:00,135.37,136.39,134.69,134.96,52067.0,114.5123,115.3751,113.9371,114.1655,52067.0
2020-12-08 09:40:00,134.9,135.06,134.51,134.69,16405.0,114.1147,114.2501,113.7848,113.9371,16405.0
2020-12-08 09:50:00,134.72,135.24,134.65,135.17,18017.0,113.9624,114.4023,113.9032,114.3431,18017.0
2020-12-08 10:00:00,135.17,135.47,135.0,135.37,13566.0,114.3431,114.5969,114.1993,114.5123,13566.0
2020-12-08 10:10:00,135.31,135.41,134.73,134.73,41360.0,114.4615,114.5461,113.9709,113.9709,41360.0
2020-12-08 10:20:00,134.74,135.04,134.72,134.81,8243.0,113.9794,114.2331,113.9624,114.0386,8243.0
2020-12-08 10:30:00,134.75,135.2,134.6,135.0,7785.0,113.9878,114.3685,113.8609,114.1993,7785.0
2020-12-08 10:40:00,134.94,135.08,134.79,135.05,6101.0,114.1485,114.267,114.0217,114.2416,6101.0
2020-12-08 10:50:00,135.12,135.3,134.87,135.3,5953.0,114.3008,114.4531,114.0893,114.4531,5953.0
2020-12-08 11:00:00,135.34,135.48,134.96,135.08,79706.0,114.4869,114.6053,114.1655,114.267,79706.0
2020-12-08 11:10:00,135.08,135.37,135.06,135.17,6873.0,114.267,114.5123,114.2501,114.3431,6873.0
2020-12-08 11:20:00,135.13,135.23,135.08,135.23,10047.0,114.3093,114.3939,114.267,114.3939,10047.0
2020-12-08 11:30:00,135.35,135.65,135.35,135.62,17339.0,114.4954,114.7492,114.4954,114.7238,17339.0
2020-12-08 11:40:00,135.62,135.73,135.55,135.73,12305.0,114.7238,114.8168,114.6646,114.8168,12305.0
2020-12-08 11:50:00,135.7,135.72,135.3,135.41,20553.0,114.7914,114.8084,114.4531,114.5461,20553.0
2020-12-08 12:00:00,135.32,135.34,134.95,134.95,13591.0,114.47,114.4869,114.157,114.157,13591.0
2020-12-08 12:10:00,135.0,135.1,134.75,134.75,13844.0,114.1993,114.2839,113.9878,113.9878,13844.0
2020-12-08 12:20:00,134.7,134.95,134.69,134.78,11597.0,113.9455,114.157,113.9371,114.0132,11597.0
2020-12-08 12:30:00,134.83,135.11,134.78,135.02,7109.0,114.0555,114.2924,114.0132,114.2162,7109.0
2020-12-08 12:40:00,134.96,135.04,134.77,134.91,8687.0,114.1655,114.2331,114.0047,114.1232,8687.0
2020-12-08 12:50:00,134.98,135.35,134.93,135.35,10040.0,114.1824,114.4954,114.1401,114.4954,10040.0
2020-12-08 13:00:00,135.32,135.54,135.3,135.5,10052.0,114.47,114.6561,114.4531,114.6223,10052.0
2020-12-08 13:10:00,135.51,135.6,135.14,135.31,8174.0,114.6307,114.7069,114.3177,114.4615,8174.0
2020-12-08 13:20:00,135.35,135.53,135.23,135.41,12653.0,114.4954,114.6476,114.3939,114.5461,12653.0
2020-12-08 13:30:00,135.41,135.47,135.11,135.11,5853.0,114.5461,114.5969,114.2924,114.2924,5853.0
2020-12-08 13:40:00,135.1,135.26,135.01,135.05,6255.0,114.2839,114.4192,114.2078,114.2416,6255.0
2020-12-08 13:50:00,135.01,135.07,134.76,134.85,10503.0,114.2078,114.2585,113.9963,114.0724,10503.0
2020-12-08 14:00:00,134.82,134.88,134.78,134.85,7227.0,114.047,114.0978,114.0132,114.0724,7227.0
2020-12-08 14:10:00,134.83,134.94,134.73,134.77,9047.0,114.0555,114.1485,113.9709,114.0047,9047.0
2020-12-08 14:20:00,134.77,134.92,134.67,134.69,11749.0,114.0047,114.1316,113.9202,113.9371,11749.0
2020-12-08 14:30:00,134.66,134.76,134.6,134.75,16576.0,113.9117,113.9963,113.8609,113.9878,16576.0
2020-12-08 14:40:00,134.74,134.79,134.67,134.72,7663.0,113.9794,114.0217,113.9202,113.9624,7663.0
2020-12-08 14:50:00,134.68,134.68,134.54,134.65,11481.0,113.9286,113.9286,113.8102,113.9032,11481.0
2020-12-08 15:00:00,134.62,134.64,134.35,134.46,11876.0,113.8779,113.8948,113.6495,113.7425,11876.0
2020-12-08 15:10:00,134.5,134.57,134.38,134.44,8281.0,113.7763,113.8356,113.6748,113.7256,8281.0
2020-12-08 15:20:00,134.41,134.46,134.33,134.37,13341.0,113.7002,113.7425,113.6325,113.6664,13341.0
2020-12-08 15:30:00,134.38,134.38,134.1,134.19,17195.0,113.6748,113.6748,113.438,113.5141,17195.0
2020-12-08 15:40:00,134.21,134.21,133.7,133.72,40643.0,113.531,113.531,113.0996,113.1165,40643.0
2020-12-08 15:50:00,133.76,133.99,133.08,133.37,250868.0,113.1504,113.3449,112.5751,112.8205,250868.0
2020-12-09 09:30:00,133.45,133.61,132.85,133.31,54850.0,112.8881,113.0235,112.3806,112.7697,54850.0
2020-12-09 09:40:00,133.31,133.34,132.6,132.6,14115.0,112.7697,112.7951,112.1691,112.1691,14115.0
2020-12-09 09:50:00,132.6,132.74,131.58,131.86,50631.0,112.1691,112.2875,111.3063,111.5431,50631.0
2020-12-09 10:00:00,131.81,132.17,131.72,131.8,96945.0,111.5008,111.8053,111.4247,111.4924,96945.0
2020-12-09 10:10:00,131.77,131.8,131.33,131.33,45581.0,111.467,111.4924,111.0948,111.0948,45581.0
2020-12-09 10:20:00,131.34,131.54,131.1,131.19,31981.0,111.1032,111.2724,110.9002,110.9763,31981.0
2020-12-09 10:30:00,131.25,131.77,131.22,131.5,16195.0,111.0271,111.467,111.0017,111.2386,16195.0
2020-12-09 10:40:00,131.47,131.53,131.07,131.07,25593.0,111.2132,111.264,110.8748,110.8748,25593.0
2020-12-09 10:50:00,131.07,131.11,130.65,130.94,29888.0,110.8748,110.9087,110.5195,110.7649,29888.0
2020-12-09 11:00:00,130.89,131.11,130.81,131.11,22340.0,110.7226,110.9087,110.6549,110.9087,22340.0
2020-12-09 11:10:00,131.04,131.08,130.71,130.99,13134.0,110.8495,110.8833,110.5703,110.8072,13134.0
2020-12-09 11:20:00,130.96,131.19,130.88,131.19,8446.0,110.7818,110.9763,110.7141,110.9763,8446.0
2020-12-09 11:30:00,131.11,131.18,130.97,131.15,9764.0,110.9087,110.9679,110.7902,110.9425,9764.0
2020-12-09 11:40:00,131.15,131.42,131.14,131.37,14067.0,110.9425,111.1709,110.9341,111.1286,14067.0
2020-12-09 11:50:00,131.37,131.41,131.16,131.34,24891.0,111.1286,111.1624,110.951,111.1032,24891.0
2020-12-09 12:00:00,131.39,131.39,130.98,130.99,28772.0,111.1455,111.1455,110.7987,110.8072,28772.0
2020-12-09 12:10:00,130.98,131.17,130.92,131.17,13666.0,110.7987,110.9594,110.7479,110.9594,13666.0
2020-12-09 12:20:00,131.18,131.18,130.99,131.1,6314.0,110.9679,110.9679,110.8072,110.9002,6314.0
2020-12-09 12:30:00,131.11,131.24,131.01,131.08,23657.0,110.9087,111.0186,110.8241,110.8833,23657.0
2020-12-09 12:40:00,131.11,131.14,130.71,130.83,26116.0,110.9087,110.9341,110.5703,110.6718,26116.0
2020-12-09 12:50:00,130.8,131.12,130.8,130.97,10349.0,110.6464,110.9171,110.6464,110.7902,10349.0
2020-12-09 13:00:00,130.97,131.02,130.63,130.94,14594.0,110.7902,110.8325,110.5026,110.7649,14594.0
2020-12-09 13:10:00,130.92,131.02,130.61,130.61,9646.0,110.7479,110.8325,110.4857,110.4857,9646.0
2020-12-09 13:20:00,130.66,130.9,130.55,130.83,39716.0,110.528,110.731,110.435,110.6718,39716.0
2020-12-09 13:30:00,130.9,131.16,130.87,131.07,16096.0,110.731,110.951,110.7057,110.8748,16096.0
2020-12-09 13:40:00,131.07,131.27,130.98,130.98,38094.0,110.8748,111.044,110.7987,110.7987,38094.0
2020-12-09 13:50:00,130.99,131.04,130.47,130.62,40220.0,110.8072,110.8495,110.3673,110.4942,40220.0
2020-12-09 14:00:00,130.71,131.0,130.68,130.78,20952.0,110.5703,110.8156,110.5449,110.6295,20952.0
2020-12-09 14:10:00,130.78,130.87,130.56,130.63,8753.0,110.6295,110.7057,110.4434,110.5026,8753.0
2020-12-09 14:20:00,130.65,130.73,130.57,130.68,12117.0,110.5195,110.5872,110.4519,110.5449,12117.0
2020-12-09 14:30:00,130.69,130.69,130.27,130.27,29224.0,110.5534,110.5534,110.1981,110.1981,29224.0
2020-12-09 14:40:00,130.26,130.27,129.9,130.13,52421.0,110.1896,110.1981,109.8851,110.0797,52421.0
2020-12-09 14:50:00,130.13,130.19,129.83,130.0,31383.0,110.0797,110.1304,109.8259,109.9697,31383.0
2020-12-09 15:00:00,129.96,130.05,129.87,129.98,40271.0,109.9359,110.012,109.8597,109.9528,40271.0
2020-12-09 15:10:00,129.99,130.43,129.95,130.03,30568.0,109.9612,110.3334,109.9274,109.9951,30568.0
2020-12-09 15:20:00,130.05,130.62,130.04,130.45,41659.0,110.012,110.4942,110.0035,110.3504,41659.0
2020-12-09 15:30:00,130.46,130.69,130.15,130.31,75676.0,110.3588,110.5534,110.0966,110.2319,75676.0
2020-12-09 15:40:00,130.41,130.6,130.0,130.0,160410.0,110.3165,110.4773,109.9697,109.9697,160410.0
2020-12-09 15:50:00,130.02,130.35,129.72,129.74,238997.0,109.9866,110.2658,109.7328,109.7498,238997.0
2020-12-10 09:30:00,130.0,131.17,130.0,130.22,111915.0,109.9697,110.9594,109.9697,110.1558,111915.0
2020-12-10 09:40:00,130.33,130.7,129.81,130.2,26199.0,110.2489,110.5618,109.809,110.1389,26199.0
2020-12-10 09:50:00,130.29,130.79,130.24,130.67,37445.0,110.215,110.638,110.1727,110.5365,37445.0
2020-12-10 10:00:00,130.67,130.84,130.21,130.38,108084.0,110.5365,110.6803,110.1473,110.2912,108084.0
2020-12-10 10:10:00,130.38,130.43,129.9,129.93,29551.0,110.2912,110.3334,109.8851,109.9105,29551.0
2020-12-10 10:20:00,129.98,130.45,129.96,130.37,73578.0,109.9528,110.3504,109.9359,110.2827,73578.0
2020-12-10 10:30:00,130.32,130.44,130.12,130.17,20831.0,110.2404,110.3419,110.0712,110.1135,20831.0
2020-12-10 10:40:00,130.12,130.4,130.06,130.18,22124.0,110.0712,110.3081,110.0205,110.122,22124.0
2020-12-10 10:50:00,130.23,130.4,130.09,130.1,36270.0,110.1643,110.3081,110.0458,110.0543,36270.0
2020-12-10 11:00:00,130.16,130.16,129.87,130.0,19843.0,110.105,110.105,109.8597,109.9697,19843.0
2020-12-10 11:10:00,130.02,130.39,129.94,130.21,41984.0,109.9866,110.2996,109.9189,110.1473,41984.0
2020-12-10 11:20:00,130.21,130.21,129.92,130.01,18662.0,110.1473,110.1473,109.902,109.9782,18662.0
2020-12-10 11:30:00,130.0,130.41,129.93,130.41,47770.0,109.9697,110.3165,109.9105,110.3165,47770.0
2020-12-10 11:40:00,130.36,130.55,130.17,130.2,24978.0,110.2742,110.435,110.1135,110.1389,24978.0
2020-12-10 11:50:00,130.2,130.34,130.0,130.16,21346.0,110.1389,110.2573,109.9697,110.105,21346.0
2020-12-10 12:00:00,130.16,130.26,129.97,130.21,67691.0,110.105,110.1896,109.9443,110.1473,67691.0
2020-12-10 12:10:00,130.21,130.23,129.9,129.94,24306.0,110.1473,110.1643,109.8851,109.9189,24306.0
2020-12-10 12:20:00,129.94,129.95,129.72,129.72,25888.0,109.9189,109.9274,109.7328,109.7328,25888.0
2020-12-10 12:30:00,129.75,129.85,129.66,129.75,17048.0,109.7582,109.8428,109.6821,109.7582,17048.0
2020-12-10 12:40:00,129.72,129.74,129.39,129.44,17575.0,109.7328,109.7498,109.4537,109.496,17575.0
2020-12-10 12:50:00,129.44,129.59,129.18,129.56,33628.0,109.496,109.6229,109.276,109.5975,33628.0
2020-12-10 13:00:00,129.5,129.74,129.47,129.62,13562.0,109.5467,109.7498,109.5214,109.6483,13562.0
2020-12-10 13:10:00,129.58,129.82,129.58,129.6,10000.0,109.6144,109.8174,109.6144,109.6313,10000.0
2020-12-10 13:20:00,129.63,129.65,129.5,129.55,12030.0,109.6567,109.6736,109.5467,109.589,12030.0
2020-12-10 13:30:00,129.52,129.71,129.4,129.71,15605.0,109.5637,109.7244,109.4621,109.7244,15605.0
2020-12-10 13:40:00,129.72,129.89,129.64,129.64,11183.0,109.7328,109.8766,109.6652,109.6652,11183.0
2020-12-10 13:50:00,129.68,129.72,129.4,129.46,11665.0,109.699,109.7328,109.4621,109.5129,11665.0
2020-12-10 14:00:00,129.47,129.78,129.31,129.64,13657.0,109.5214,109.7836,109.386,109.6652,13657.0
2020-12-10 14:10:00,129.61,129.61,128.98,129.13,41137.0,109.6398,109.6398,109.1069,109.2337,41137.0
2020-12-10 14:20:00,129.16,129.21,128.68,128.71,22035.0,109.2591,109.3014,108.8531,108.8785,22035.0
2020-12-10 14:30:00,128.83,129.21,128.8,129.21,28284.0,108.98,109.3014,108.9546,109.3014,28284.0
2020-12-10 14:40:00,129.24,129.44,129.15,129.3,35282.0,109.3268,109.496,109.2507,109.3776,35282.0
2020-12-10 14:50:00,129.34,129.41,129.18,129.41,55585.0,109.4114,109.4706,109.276,109.4706,55585.0
2020-12-10 15:00:00,129.46,129.8,129.43,129.67,13282.0,109.5129,109.8005,109.4875,109.6905,13282.0
2020-12-10 15:10:00,129.71,129.92,129.69,129.89,23642.0,109.7244,109.902,109.7075,109.8766,23642.0
2020-12-10 15:20:00,129.89,130.07,129.75,129.94,26349.0,109.8766,110.0289,109.7582,109.9189,26349.0
2020-12-10 15:30:00,129.94,129.96,129.72,129.83,28538.0,109.9189,109.9359,109.7328,109.8259,28538.0
2020-12-10 15:40:00,129.83,129.9,129.75,129.88,54340.0,109.8259,109.8851,109.7582,109.8682,54340.0
2020-12-10 15:50:00,129.83,129.97,129.5,129.54,229467.0,109.8259,109.9443,109.5467,109.5806,229467.0
2020-12-11 09:30:00,128.85,130.3,128.85,128.94,47546.0,108.9969,110.2235,108.9969,109.073,47546.0
2020-12-11 09:40:00,128.93,129.26,128.69,128.73,30413.0,109.0646,109.3437,108.8615,108.8954,30413.0
2020-12-11 09:50:00,128.69,128.72,128.0,128.15,36329.0,108.8615,108.8869,108.2779,108.4047,36329.0
2020-12-11 10:00:00,128.28,129.09,128.23,128.94,33115.0,108.5147,109.1999,108.4724,109.073,33115.0
2020-12-11 10:10:00,128.88,129.03,128.71,129.01,18624.0,109.0223,109.1492,108.8785,109.1322,18624.0
2020-12-11 10:20:00,128.98,129.04,128.7,128.75,24095.0,109.1069,109.1576,108.87,108.9123,24095.0
2020-12-11 10:30:00,128.74,129.16,128.71,129.04,31361.0,108.9038,109.2591,108.8785,109.1576,31361.0
2020-12-11 10:40:00,129.06,129.3,128.91,128.94,12090.0,109.1745,109.3776,109.0476,109.073,12090.0
2020-12-11 10:50:00,128.98,129.05,128.62,128.84,36399.0,109.1069,109.1661,108.8023,108.9884,36399.0
2020-12-11 11:00:00,128.75,128.93,128.69,128.86,10214.0,108.9123,109.0646,108.8615,109.0054,10214.0
2020-12-11 11:10:00,128.94,129.06,128.67,128.85,21539.0,109.073,109.1745,108.8446,108.9969,21539.0
2020-12-11 11:20:00,128.81,128.97,128.76,128.82,17336.0,108.9631,109.0984,108.9208,108.9715,17336.0
2020-12-11 11:30:00,128.82,128.84,128.31,128.31,14914.0,108.9715,108.9884,108.5401,108.5401,14914.0
2020-12-11 11:40:00,128.35,128.44,128.28,128.35,19456.0,108.5739,108.6501,108.5147,108.5739,19456.0
2020-12-11 11:50:00,128.34,128.47,128.29,128.44,14976.0,108.5655,108.6754,108.5232,108.6501,14976.0
2020-12-11 12:00:00,128.44,128.59,128.41,128.59,29726.0,108.6501,108.777,108.6247,108.777,29726.0
2020-12-11 12:10:00,128.63,128.64,128.47,128.53,15306.0,108.8108,108.8192,108.6754,108.7262,15306.0
2020-12-11 12:20:00,128.49,128.62,128.43,128.57,8444.0,108.6924,108.8023,108.6416,108.76,8444.0
2020-12-11 12:30:00,128.66,128.72,128.61,128.62,13786.0,108.8362,108.8869,108.7939,108.8023,13786.0
2020-12-11 12:40:00,128.65,128.92,128.62,128.73,69416.0,108.8277,109.0561,108.8023,108.8954,69416.0
2020-12-11 12:50:00,128.76,129.3,128.75,129.3,17743.0,108.9208,109.3776,108.9123,109.3776,17743.0
2020-12-11 13:00:00,129.29,129.67,129.08,129.66,75100.0,109.3691,109.6905,109.1915,109.6821,75100.0
2020-12-11 13:10:00,129.65,129.77,129.5,129.6,38253.0,109.6736,109.7751,109.5467,109.6313,38253.0
2020-12-11 13:20:00,129.64,130.11,129.44,130.08,69554.0,109.6652,110.0628,109.496,110.0374,69554.0
2020-12-11 13:30:00,130.13,130.17,129.91,129.99,17459.0,110.0797,110.1135,109.8936,109.9612,17459.0
2020-12-11 13:40:00,129.97,130.1,129.88,130.09,7277.0,109.9443,110.0543,109.8682,110.0458,7277.0
2020-12-11 13:50:00,130.09,130.14,129.95,129.97,23236.0,110.0458,110.0881,109.9274,109.9443,23236.0
2020-12-11 14:00:00,129.97,130.13,129.95,129.97,30464.0,109.9443,110.0797,109.9274,109.9443,30464.0
2020-12-11 14:10:00,130.0,130.17,129.95,130.12,32633.0,109.9697,110.1135,109.9274,110.0712,32633.0
2020-12-11 14:20:00,130.13,130.24,129.96,130.01,32610.0,110.0797,110.1727,109.9359,109.9782,32610.0
2020-12-11 14:30:00,129.99,130.13,129.98,130.13,24426.0,109.9612,110.0797,109.9528,110.0797,24426.0
2020-12-11 14:40:00,130.15,130.2,129.95,130.03,34996.0,110.0966,110.1389,109.9274,109.9951,34996.0
2020-12-11 14:50:00,130.04,130.04,129.9,129.96,20614.0,110.0035,110.0035,109.8851,109.9359,20614.0
2020-12-11 15:00:00,129.93,130.04,129.93,130.03,18684.0,109.9105,110.0035,109.9105,109.9951,18684.0
2020-12-11 15:10:00,130.06,130.23,130.01,130.22,41018.0,110.0205,110.1643,109.9782,110.1558,41018.0
2020-12-11 15:20:00,130.16,130.49,130.13,130.49,10254.0,110.105,110.3842,110.0797,110.3842,10254.0
2020-12-11 15:30:00,130.47,130.84,130.43,130.71,26634.0,110.3673,110.6803,110.3334,110.5703,26634.0
2020-12-11 15:40:00,130.74,130.8,130.47,130.56,22965.0,110.5957,110.6464,110.3673,110.4434,22965.0
2020-12-11 15:50:00,130.57,130.88,130.17,130.26,177423.0,110.4519,110.7141,110.1135,110.1896,177423.0
2020-12-14 09:30:00,129.16,129.99,129.11,129.55,81454.0,110.2145,110.9227,110.1718,110.5473,81454.0
2020-12-14 09:40:00,129.55,129.87,129.13,129.54,24697.0,110.5473,110.8203,110.1889,110.5387,24697.0
2020-12-14 09:50:00,129.49,130.34,129.31,129.95,41946.0,110.4961,111.2214,110.3425,110.8886,41946.0
2020-12-14 10:00:00,129.94,130.5,129.85,130.29,39764.0,110.8801,111.3579,110.8033,111.1787,39764.0
2020-12-14 10:10:00,130.33,130.69,130.21,130.58,22770.0,111.2129,111.52,111.1105,111.4262,22770.0
2020-12-14 10:20:00,130.63,131.06,130.57,130.67,33756.0,111.4688,111.8358,111.4177,111.503,33756.0
2020-12-14 10:30:00,130.74,130.74,130.3,130.3,12575.0,111.5627,111.5627,111.1873,111.1873,12575.0
2020-12-14 10:40:00,130.27,130.27,129.94,129.96,10524.0,111.1617,111.1617,110.8801,110.8971,10524.0
2020-12-14 10:50:00,130.0,130.64,129.94,130.55,34924.0,110.9313,111.4774,110.8801,111.4006,34924.0
2020-12-14 11:00:00,130.54,130.72,130.44,130.45,36674.0,111.3921,111.5456,111.3067,111.3153,36674.0
2020-12-14 11:10:00,130.44,130.46,129.93,130.09,33246.0,111.3067,111.3238,110.8715,111.0081,33246.0
2020-12-14 11:20:00,130.09,130.1,129.11,129.5,27650.0,111.0081,111.0166,110.1718,110.5046,27650.0
2020-12-14 11:30:00,129.54,129.87,129.34,129.51,17436.0,110.5387,110.8203,110.3681,110.5131,17436.0
2020-12-14 11:40:00,129.55,129.67,129.45,129.52,17640.0,110.5473,110.6497,110.4619,110.5217,17640.0
2020-12-14 11:50:00,129.42,129.51,129.2,129.41,19838.0,110.4363,110.5131,110.2486,110.4278,19838.0
2020-12-14 12:00:00,129.38,129.4,129.05,129.05,10602.0,110.4022,110.4193,110.1206,110.1206,10602.0
2020-12-14 12:10:00,129.07,129.37,129.03,129.06,13421.0,110.1377,110.3937,110.1035,110.1291,13421.0
2020-12-14 12:20:00,129.09,129.38,129.07,129.32,11705.0,110.1547,110.4022,110.1377,110.351,11705.0
2020-12-14 12:30:00,129.35,129.44,129.14,129.16,16326.0,110.3766,110.4534,110.1974,110.2145,16326.0
2020-12-14 12:40:00,129.11,129.23,129.04,129.05,39130.0,110.1718,110.2742,110.1121,110.1206,39130.0
2020-12-14 12:50:00,129.04,129.08,128.82,128.85,18508.0,110.1121,110.1462,109.9243,109.9499,18508.0
2020-12-14 13:00:00,128.94,128.97,128.79,128.79,9046.0,110.0267,110.0523,109.8987,109.8987,9046.0
2020-12-14 13:10:00,128.81,128.99,128.79,128.97,8416.0,109.9158,110.0694,109.8987,110.0523,8416.0
2020-12-14 13:20:00,128.96,129.0,128.84,128.84,14957.0,110.0438,110.0779,109.9414,109.9414,14957.0
2020-12-14 13:30:00,128.84,128.87,128.72,128.87,7176.0,109.9414,109.967,109.839,109.967,7176.0
2020-12-14 13:40:00,128.83,128.95,128.77,128.85,7537.0,109.9329,110.0353,109.8817,109.9499,7537.0
2020-12-14 13:50:00,128.86,128.98,128.79,128.92,7491.0,109.9585,110.0609,109.8987,110.0097,7491.0
2020-12-14 14:00:00,128.96,129.0,128.71,128.71,7663.0,110.0438,110.0779,109.8305,109.8305,7663.0
2020-12-14 14:10:00,128.71,128.72,128.53,128.68,19132.0,109.8305,109.839,109.6769,109.8049,19132.0
2020-12-14 14:20:00,128.66,128.68,128.54,128.64,8530.0,109.7878,109.8049,109.6854,109.7707,8530.0
2020-12-14 14:30:00,128.65,128.68,128.33,128.51,20192.0,109.7793,109.8049,109.5062,109.6598,20192.0
2020-12-14 14:40:00,128.45,128.69,128.43,128.63,22760.0,109.6086,109.8134,109.5916,109.7622,22760.0
2020-12-14 14:50:00,128.66,128.92,128.58,128.72,23688.0,109.7878,110.0097,109.7195,109.839,23688.0
2020-12-14 15:00:00,128.76,128.77,128.56,128.73,16705.0,109.8731,109.8817,109.7025,109.8475,16705.0
2020-12-14 15:10:00,128.76,128.83,128.62,128.63,19501.0,109.8731,109.9329,109.7537,109.7622,19501.0
2020-12-14 15:20:00,128.63,128.69,128.52,128.52,15702.0,109.7622,109.8134,109.6683,109.6683,15702.0
2020-12-14 15:30:00,128.56,128.6,128.07,128.08,28599.0,109.7025,109.7366,109.2844,109.2929,28599.0
2020-12-14 15:40:00,128.11,128.23,128.0,128.23,61117.0,109.3185,109.4209,109.2246,109.4209,61117.0
2020-12-14 15:50:00,128.33,128.67,128.03,128.11,139149.0,109.5062,109.7963,109.2502,109.3185,139149.0
2020-12-15 09:30:00,128.27,128.5,126.79,127.23,66329.0,109.455,109.6513,108.1921,108.5676,66329.0
2020-12-15 09:40:00,127.23,128.08,127.23,128.08,17711.0,108.5676,109.2929,108.5676,109.2929,17711.0
2020-12-15 09:50:00,127.95,127.97,127.41,127.89,29457.0,109.182,109.199,108.7212,109.1308,29457.0
2020-12-15 10:00:00,127.96,128.08,127.62,127.91,20169.0,109.1905,109.2929,108.9004,109.1478,20169.0
2020-12-15 10:10:00,127.93,128.28,127.9,128.01,88055.0,109.1649,109.4636,109.1393,109.2332,88055.0
2020-12-15 10:20:00,128.03,128.1,127.82,127.83,18348.0,109.2502,109.31,109.071,109.0796,18348.0
2020-12-15 10:30:00,127.89,128.66,127.88,128.58,24248.0,109.1308,109.7878,109.1222,109.7195,24248.0
2020-12-15 10:40:00,128.57,128.85,128.45,128.54,172680.0,109.711,109.9499,109.6086,109.6854,172680.0
2020-12-15 10:50:00,128.49,128.59,128.14,128.21,22683.0,109.6428,109.7281,109.3441,109.4038,22683.0
2020-12-15 11:00:00,128.22,128.33,127.9,127.99,35736.0,109.4124,109.5062,109.1393,109.2161,35736.0
2020-12-15 11:10:00,127.95,128.17,127.86,128.08,9733.0,109.182,109.3697,109.1052,109.2929,9733.0
2020-12-15 11:20:00,128.08,128.15,127.77,127.93,15588.0,109.2929,109.3526,109.0284,109.1649,15588.0
2020-12-15 11:30:00,127.94,128.03,127.78,127.94,12959.0,109.1734,109.2502,109.0369,109.1734,12959.0
2020-12-15 11:40:00,127.95,128.36,127.92,128.29,12050.0,109.182,109.5318,109.1564,109.4721,12050.0
2020-12-15 11:50:00,128.34,128.51,128.11,128.46,17850.0,109.5148,109.6598,109.3185,109.6172,17850.0
2020-12-15 12:00:00,128.45,128.68,128.35,128.64,12743.0,109.6086,109.8049,109.5233,109.7707,12743.0
2020-12-15 12:10:00,128.58,128.71,128.3,128.67,44422.0,109.7195,109.8305,109.4806,109.7963,44422.0
2020-12-15 12:20:00,128.73,129.06,128.68,128.82,26752.0,109.8475,110.1291,109.8049,109.9243,26752.0
2020-12-15 12:30:00,128.86,129.07,128.78,129.03,16518.0,109.9585,110.1377,109.8902,110.1035,16518.0
2020-12-15 12:40:00,129.08,129.18,128.97,129.15,12884.0,110.1462,110.2315,110.0523,110.2059,12884.0
2020-12-15 12:50:00,129.13,129.18,128.94,128.94,41050.0,110.1889,110.2315,110.0267,110.0267,41050.0
2020-12-15 13:00:00,128.98,129.2,128.94,128.98,32305.0,110.0609,110.2486,110.0267,110.0609,32305.0
2020-12-15 13:10:00,129.01,129.09,128.9,129.02,56488.0,110.0865,110.1547,109.9926,110.095,56488.0
2020-12-15 13:20:00,129.02,129.07,128.95,129.01,14742.0,110.095,110.1377,110.0353,110.0865,14742.0
2020-12-15 13:30:00,129.09,129.09,128.71,128.87,15262.0,110.1547,110.1547,109.8305,109.967,15262.0
2020-12-15 13:40:00,128.85,128.94,128.7,128.84,14665.0,109.9499,110.0267,109.8219,109.9414,14665.0
2020-12-15 13:50:00,128.86,128.89,128.75,128.82,14363.0,109.9585,109.9841,109.8646,109.9243,14363.0
2020-12-15 14:00:00,128.8,129.0,128.76,128.89,33077.0,109.9073,110.0779,109.8731,109.9841,33077.0
2020-12-15 14:10:00,128.89,128.99,128.75,128.89,24286.0,109.9841,110.0694,109.8646,109.9841,24286.0
2020-12-15 14:20:00,128.96,128.97,128.79,128.85,17222.0,110.0438,110.0523,109.8987,109.9499,17222.0
2020-12-15 14:30:00,128.91,128.93,128.74,128.87,16380.0,110.0011,110.0182,109.8561,109.967,16380.0
2020-12-15 14:40:00,128.82,128.97,128.81,128.81,23841.0,109.9243,110.0523,109.9158,109.9158,23841.0
2020-12-15 14:50:00,128.77,128.97,128.75,128.77,21192.0,109.8817,110.0523,109.8646,109.8817,21192.0
2020-12-15 15:00:00,128.78,128.83,128.66,128.72,25924.0,109.8902,109.9329,109.7878,109.839,25924.0
2020-12-15 15:10:00,128.74,128.87,128.7,128.71,54059.0,109.8561,109.967,109.8219,109.8305,54059.0
2020-12-15 15:20:00,128.71,128.82,128.59,128.64,47934.0,109.8305,109.9243,109.7281,109.7707,47934.0
2020-12-15 15:30:00,128.62,128.68,128.59,128.66,53234.0,109.7537,109.8049,109.7281,109.7878,53234.0
2020-12-15 15:40:00,128.64,128.79,128.6,128.77,106502.0,109.7707,109.8987,109.7366,109.8817,106502.0
2020-12-15 15:50:00,128.78,129.12,128.69,128.8,258757.0,109.8902,110.1803,109.8134,109.9073,258757.0
2020-12-16 09:30:00,129.24,130.78,128.8,130.3,60029.0,110.2827,111.5968,109.9073,111.1873,60029.0
2020-12-16 09:40:00,130.19,130.45,129.99,130.05,13397.0,111.0934,111.3153,110.9227,110.9739,13397.0
2020-12-16 09:50:00,129.94,129.94,129.44,129.58,20503.0,110.8801,110.8801,110.4534,110.5729,20503.0
2020-12-16 10:00:00,129.57,129.74,129.49,129.63,25819.0,110.5643,110.7094,110.4961,110.6155,25819.0
2020-12-16 10:10:00,129.62,130.02,129.44,129.56,32548.0,110.607,110.9483,110.4534,110.5558,32548.0
2020-12-16 10:20:00,129.53,129.65,129.41,129.55,14025.0,110.5302,110.6326,110.4278,110.5473,14025.0
2020-12-16 10:30:00,129.5,129.66,129.41,129.5,12254.0,110.5046,110.6411,110.4278,110.5046,12254.0
2020-12-16 10:40:00,129.44,129.51,129.1,129.1,29805.0,110.4534,110.5131,110.1633,110.1633,29805.0
2020-12-16 10:50:00,129.11,129.2,128.94,129.05,13990.0,110.1718,110.2486,110.0267,110.1206,13990.0
2020-12-16 11:00:00,129.02,129.22,128.91,128.92,18482.0,110.095,110.2657,110.0011,110.0097,18482.0
2020-12-16 11:10:00,128.92,128.93,128.8,128.87,16931.0,110.0097,110.0182,109.9073,109.967,16931.0
2020-12-16 11:20:00,128.87,128.95,128.64,128.75,18613.0,109.967,110.0353,109.7707,109.8646,18613.0
2020-12-16 11:30:00,128.68,128.71,128.43,128.49,8937.0,109.8049,109.8305,109.5916,109.6428,8937.0
2020-12-16 11:40:00,128.49,128.52,128.24,128.24,13287.0,109.6428,109.6683,109.4294,109.4294,13287.0
2020-12-16 11:50:00,128.25,128.41,128.2,128.21,10581.0,109.438,109.5745,109.3953,109.4038,10581.0
2020-12-16 12:00:00,128.26,128.42,128.2,128.29,9174.0,109.4465,109.583,109.3953,109.4721,9174.0
2020-12-16 12:10:00,128.28,128.39,128.2,128.25,14911.0,109.4636,109.5574,109.3953,109.438,14911.0
2020-12-16 12:20:00,128.22,128.52,128.04,128.5,16830.0,109.4124,109.6683,109.2588,109.6513,16830.0
2020-12-16 12:30:00,128.54,128.83,128.52,128.75,10589.0,109.6854,109.9329,109.6683,109.8646,10589.0
2020-12-16 12:40:00,128.75,128.75,128.38,128.43,13970.0,109.8646,109.8646,109.5489,109.5916,13970.0
2020-12-16 12:50:00,128.46,128.67,128.38,128.58,8714.0,109.6172,109.7963,109.5489,109.7195,8714.0
2020-12-16 13:00:00,128.61,128.75,128.6,128.66,7082.0,109.7451,109.8646,109.7366,109.7878,7082.0
2020-12-16 13:10:00,128.68,128.72,128.46,128.52,11161.0,109.8049,109.839,109.6172,109.6683,11161.0
2020-12-16 13:20:00,128.5,128.57,128.45,128.5,9151.0,109.6513,109.711,109.6086,109.6513,9151.0
2020-12-16 13:30:00,128.53,128.55,128.45,128.5,11395.0,109.6769,109.6939,109.6086,109.6513,11395.0
2020-12-16 13:40:00,128.49,128.7,128.46,128.65,14576.0,109.6428,109.8219,109.6172,109.7793,14576.0
2020-12-16 13:50:00,128.65,129.08,128.65,128.97,7711.0,109.7793,110.1462,109.7793,110.0523,7711.0
2020-12-16 14:00:00,128.98,129.12,128.63,128.84,11566.0,110.0609,110.1803,109.7622,109.9414,11566.0
2020-12-16 14:10:00,128.77,128.83,128.62,128.8,9044.0,109.8817,109.9329,109.7537,109.9073,9044.0
2020-12-16 14:20:00,128.8,129.31,128.73,129.29,29770.0,109.9073,110.3425,109.8475,110.3254,29770.0
2020-12-16 14:30:00,129.35,129.62,129.32,129.57,17718.0,110.3766,110.607,110.351,110.5643,17718.0
2020-12-16 14:40:00,129.57,129.88,129.56,129.8,17473.0,110.5643,110.8289,110.5558,110.7606,17473.0
2020-12-16 14:50:00,129.76,129.79,129.47,129.5,14665.0,110.7265,110.7521,110.479,110.5046,14665.0
2020-12-16 15:00:00,129.48,129.65,129.34,129.41,19942.0,110.4875,110.6326,110.3681,110.4278,19942.0
2020-12-16 15:10:00,129.42,129.47,129.27,129.37,39931.0,110.4363,110.479,110.3083,110.3937,39931.0
2020-12-16 15:20:00,129.33,129.39,129.22,129.34,21956.0,110.3595,110.4107,110.2657,110.3681,21956.0
2020-12-16 15:30:00,129.34,129.4,129.19,129.31,34489.0,110.3681,110.4193,110.2401,110.3425,34489.0
2020-12-16 15:40:00,129.3,129.56,129.2,129.56,52429.0,110.3339,110.5558,110.2486,110.5558,52429.0
2020-12-16 15:50:00,129.53,129.74,129.44,129.58,119883.0,110.5302,110.7094,110.4534,110.5729,119883.0
2020-12-17 09:30:00,130.2,131.32,130.2,130.81,53690.0,111.1019,112.0576,111.1019,111.6224,53690.0
2020-12-17 09:40:00,130.77,131.59,130.49,131.59,28977.0,111.5883,112.288,111.3494,112.288,28977.0
2020-12-17 09:50:00,131.51,132.48,131.3,132.28,33202.0,112.2198,113.0475,112.0406,112.8768,33202.0
2020-12-17 10:00:00,132.2,133.51,132.15,133.27,59903.0,112.8086,113.9264,112.7659,113.7216,59903.0
2020-12-17 10:10:00,133.23,133.35,132.49,132.83,41383.0,113.6875,113.7899,113.056,113.3461,41383.0
2020-12-17 10:20:00,132.75,132.87,132.16,132.56,35215.0,113.2779,113.3803,112.7744,113.1158,35215.0
2020-12-17 10:30:00,132.48,133.42,132.48,133.38,22545.0,113.0475,113.8496,113.0475,113.8155,22545.0
2020-12-17 10:40:00,133.43,134.31,133.33,134.14,38853.0,113.8581,114.6091,113.7728,114.464,38853.0
2020-12-17 10:50:00,134.07,134.74,133.87,134.72,45818.0,114.4043,114.976,114.2336,114.9589,45818.0
2020-12-17 11:00:00,134.66,134.91,134.48,134.71,36962.0,114.9077,115.121,114.7541,114.9504,36962.0
2020-12-17 11:10:00,134.69,134.71,134.2,134.49,60357.0,114.9333,114.9504,114.5152,114.7627,60357.0
2020-12-17 11:20:00,134.49,134.54,133.76,133.95,60488.0,114.7627,114.8053,114.1397,114.3019,60488.0
2020-12-17 11:30:00,134.0,134.22,133.75,134.11,25830.0,114.3445,114.5323,114.1312,114.4384,25830.0
2020-12-17 11:40:00,134.13,134.15,133.49,133.49,17298.0,114.4555,114.4725,113.9093,113.9093,17298.0
2020-12-17 11:50:00,133.47,133.72,133.21,133.72,19000.0,113.8923,114.1056,113.6704,114.1056,19000.0
2020-12-17 12:00:00,133.69,133.73,133.44,133.71,17259.0,114.08,114.1141,113.8667,114.0971,17259.0
2020-12-17 12:10:00,133.68,133.8,133.5,133.72,17381.0,114.0715,114.1739,113.9179,114.1056,17381.0
2020-12-17 12:20:00,133.77,134.16,133.61,134.07,25915.0,114.1483,114.4811,114.0117,114.4043,25915.0
2020-12-17 12:30:00,134.03,134.15,133.77,133.78,21686.0,114.3701,114.4725,114.1483,114.1568,21686.0
2020-12-17 12:40:00,133.83,134.03,133.83,133.83,15962.0,114.1995,114.3701,114.1995,114.1995,15962.0
2020-12-17 12:50:00,133.81,134.09,133.79,133.99,17392.0,114.1824,114.4213,114.1653,114.336,17392.0
2020-12-17 13:00:00,133.97,134.07,133.47,133.47,21395.0,114.3189,114.4043,113.8923,113.8923,21395.0
2020-12-17 13:10:00,133.43,133.79,133.29,133.5,12562.0,113.8581,114.1653,113.7387,113.9179,12562.0
2020-12-17 13:20:00,133.5,133.7,133.35,133.36,28351.0,113.9179,114.0885,113.7899,113.7984,28351.0
2020-12-17 13:30:00,133.34,133.49,133.28,133.46,17934.0,113.7813,113.9093,113.7301,113.8837,17934.0
2020-12-17 13:40:00,133.46,133.85,133.46,133.77,13452.0,113.8837,114.2165,113.8837,114.1483,13452.0
2020-12-17 13:50:00,133.8,134.02,133.74,133.95,15465.0,114.1739,114.3616,114.1227,114.3019,15465.0
2020-12-17 14:00:00,133.98,134.07,133.7,133.98,16541.0,114.3275,114.4043,114.0885,114.3275,16541.0
2020-12-17 14:10:00,133.98,134.24,133.98,134.18,21276.0,114.3275,114.5493,114.3275,114.4981,21276.0
2020-12-17 14:20:00,134.14,134.38,134.1,134.22,38606.0,114.464,114.6688,114.4299,114.5323,38606.0
2020-12-17 14:30:00,134.25,134.57,134.25,134.53,19577.0,114.5579,114.8309,114.5579,114.7968,19577.0
2020-12-17 14:40:00,134.56,134.74,134.4,134.71,50893.0,114.8224,114.976,114.6859,114.9504,50893.0
2020-12-17 14:50:00,134.72,134.8,134.53,134.59,25168.0,114.9589,115.0272,114.7968,114.848,25168.0
2020-12-17 15:00:00,134.57,134.62,134.39,134.44,21308.0,114.8309,114.8736,114.6773,114.72,21308.0
2020-12-17 15:10:00,134.51,134.54,134.16,134.24,23849.0,114.7797,114.8053,114.4811,114.5493,23849.0
2020-12-17 15:20:00,134.26,134.44,134.18,134.35,26101.0,114.5664,114.72,114.4981,114.6432,26101.0
2020-12-17 15:30:00,134.33,134.4,133.99,134.02,31654.0,114.6261,114.6859,114.336,114.3616,31654.0
2020-12-17 15:40:00,133.98,134.14,133.78,134.01,49258.0,114.3275,114.464,114.1568,114.3531,49258.0
2020-12-17 15:50:00,134.06,134.41,133.74,133.93,143259.0,114.3957,114.6944,114.1227,114.2848,143259.0
2020-12-18 09:30:00,134.07,134.95,132.38,133.49,303690.0,114.4043,115.1552,112.9622,113.9093,303690.0
2020-12-18 09:40:00,133.56,133.69,132.82,133.19,26499.0,113.9691,114.08,113.3376,113.6533,26499.0
2020-12-18 09:50:00,133.19,133.28,132.64,133.1,17943.0,113.6533,113.7301,113.184,113.5765,17943.0
2020-12-18 10:00:00,133.25,133.26,132.57,132.91,22751.0,113.7045,113.7131,113.1243,113.4144,22751.0
2020-12-18 10:10:00,132.86,132.86,132.19,132.6,21508.0,113.3717,113.3717,112.8,113.1499,21508.0
2020-12-18 10:20:00,132.6,132.89,132.47,132.67,30464.0,113.1499,113.3973,113.039,113.2096,30464.0
2020-12-18 10:30:00,132.6,132.83,132.34,132.67,21521.0,113.1499,113.3461,112.928,113.2096,21521.0
2020-12-18 10:40:00,132.63,133.27,132.5,132.55,21937.0,113.1755,113.7216,113.0646,113.1072,21937.0
2020-12-18 10:50:00,132.59,132.92,132.43,132.69,19385.0,113.1414,113.4229,113.0048,113.2267,19385.0
2020-12-18 11:00:00,132.7,132.93,132.44,132.64,18321.0,113.2352,113.4315,113.0134,113.184,18321.0
2020-12-18 11:10:00,132.61,132.78,132.35,132.78,24352.0,113.1584,113.3035,112.9366,113.3035,24352.0
2020-12-18 11:20:00,132.77,133.22,132.59,133.04,29640.0,113.2949,113.6789,113.1414,113.5253,29640.0
2020-12-18 11:30:00,133.06,133.21,132.75,132.75,19541.0,113.5424,113.6704,113.2779,113.2779,19541.0
2020-12-18 11:40:00,132.79,132.89,132.48,132.53,18393.0,113.312,113.3973,113.0475,113.0902,18393.0
2020-12-18 11:50:00,132.49,133.05,132.38,133.0,21967.0,113.056,113.5339,112.9622,113.4912,21967.0
2020-12-18 12:00:00,132.95,133.35,132.86,133.33,17853.0,113.4485,113.7899,113.3717,113.7728,17853.0
2020-12-18 12:10:00,133.31,133.61,133.26,133.42,18446.0,113.7557,114.0117,113.7131,113.8496,18446.0
2020-12-18 12:20:00,133.43,133.72,133.34,133.68,15574.0,113.8581,114.1056,113.7813,114.0715,15574.0
2020-12-18 12:30:00,133.68,134.09,133.51,133.98,25855.0,114.0715,114.4213,113.9264,114.3275,25855.0
2020-12-18 12:40:00,133.97,134.12,133.5,133.66,20355.0,114.3189,114.4469,113.9179,114.0544,20355.0
2020-12-18 12:50:00,133.69,133.96,133.62,133.85,18792.0,114.08,114.3104,114.0203,114.2165,18792.0
2020-12-18 13:00:00,133.88,133.94,133.75,133.82,19525.0,114.2421,114.2933,114.1312,114.1909,19525.0
2020-12-18 13:10:00,133.82,133.99,133.51,133.59,26958.0,114.1909,114.336,113.9264,113.9947,26958.0
2020-12-18 13:20:00,133.61,133.74,133.45,133.52,21742.0,114.0117,114.1227,113.8752,113.9349,21742.0
2020-12-18 13:30:00,133.58,133.58,133.39,133.51,12826.0,113.9861,113.9861,113.824,113.9264,12826.0
2020-12-18 13:40:00,133.56,133.57,133.27,133.35,13140.0,113.9691,113.9776,113.7216,113.7899,13140.0
2020-12-18 13:50:00,133.34,133.56,133.28,133.47,17593.0,113.7813,113.9691,113.7301,113.8923,17593.0
2020-12-18 14:00:00,133.44,133.53,133.34,133.4,21035.0,113.8667,113.9435,113.7813,113.8325,21035.0
2020-12-18 14:10:00,133.45,133.52,133.31,133.34,17844.0,113.8752,113.9349,113.7557,113.7813,17844.0
2020-12-18 14:20:00,133.37,133.37,132.92,133.07,18438.0,113.8069,113.8069,113.4229,113.5509,18438.0
2020-12-18 14:30:00,133.06,133.2,132.94,133.18,28086.0,113.5424,113.6619,113.44,113.6448,28086.0
2020-12-18 14:40:00,133.14,133.26,132.9,132.9,24961.0,113.6107,113.7131,113.4059,113.4059,24961.0
2020-12-18 14:50:00,132.93,132.99,132.59,132.68,21946.0,113.4315,113.4827,113.1414,113.2182,21946.0
2020-12-18 15:00:00,132.71,133.03,132.7,133.0,28646.0,113.2437,113.5168,113.2352,113.4912,28646.0
2020-12-18 15:10:00,133.0,133.15,132.83,132.85,34360.0,113.4912,113.6192,113.3461,113.3632,34360.0
2020-12-18 15:20:00,132.78,132.86,132.47,132.65,55008.0,113.3035,113.3717,113.039,113.1926,55008.0
2020-12-18 15:30:00,132.71,133.06,132.71,132.93,71365.0,113.2437,113.5424,113.2437,113.4315,71365.0
2020-12-18 15:40:00,132.92,133.8,132.71,133.71,219251.0,113.4229,114.1739,113.2437,114.0971,219251.0
2020-12-18 15:50:00,133.55,134.33,133.46,133.98,298495.0,113.9605,114.6261,113.8837,114.3275,298495.0
2020-12-21 09:30:00,131.98,133.03,131.28,132.75,47121.0,112.6208,113.5168,112.0235,113.2779,47121.0
2020-12-21 09:40:00,132.61,132.93,132.19,132.6,18769.0,113.1584,113.4315,112.8,113.1499,18769.0
2020-12-21 09:50:00,132.59,133.11,132.42,132.75,27252.0,113.1414,113.5851,112.9963,113.2779,27252.0
2020-12-21 10:00:00,132.73,133.6,132.51,133.3,19330.0,113.2608,114.0032,113.0731,113.7472,19330.0
2020-12-21 10:10:00,133.32,133.32,132.27,132.7,15728.0,113.7643,113.7643,112.8683,113.2352,15728.0
2020-12-21 10:20:00,132.62,133.43,132.58,133.05,24185.0,113.167,113.8581,113.1328,113.5339,24185.0
2020-12-21 10:30:00,132.97,133.65,132.9,133.42,16250.0,113.4656,114.0459,113.4059,113.8496,16250.0
2020-12-21 10:40:00,133.5,133.66,132.62,132.76,16576.0,113.9179,114.0544,113.167,113.2864,16576.0
2020-12-21 10:50:00,132.73,132.94,132.5,132.62,46956.0,113.2608,113.44,113.0646,113.167,46956.0
2020-12-21 11:00:00,132.68,133.25,132.68,133.25,16902.0,113.2182,113.7045,113.2182,113.7045,16902.0
2020-12-21 11:10:00,133.19,133.25,132.76,132.83,15420.0,113.6533,113.7045,113.2864,113.3461,15420.0
2020-12-21 11:20:00,132.82,133.0,132.71,132.71,13185.0,113.3376,113.4912,113.2437,113.2437,13185.0
2020-12-21 11:30:00,132.82,132.91,132.51,132.84,36295.0,113.3376,113.4144,113.0731,113.3547,36295.0
2020-12-21 11:40:00,132.89,133.04,132.79,133.02,14327.0,113.3973,113.5253,113.312,113.5083,14327.0
2020-12-21 11:50:00,133.03,133.35,133.0,133.27,12125.0,113.5168,113.7899,113.4912,113.7216,12125.0
2020-12-21 12:00:00,133.24,133.46,133.17,133.36,17726.0,113.696,113.8837,113.6363,113.7984,17726.0
2020-12-21 12:10:00,133.42,133.53,133.37,133.45,11016.0,113.8496,113.9435,113.8069,113.8752,11016.0
2020-12-21 12:20:00,133.48,134.04,133.48,134.03,18899.0,113.9008,114.3787,113.9008,114.3701,18899.0
2020-12-21 12:30:00,134.02,134.35,133.92,134.35,17579.0,114.3616,114.6432,114.2763,114.6432,17579.0
2020-12-21 12:40:00,134.34,134.58,134.09,134.22,34903.0,114.6347,114.8395,114.4213,114.5323,34903.0
2020-12-21 12:50:00,134.16,134.32,133.85,133.86,12318.0,114.4811,114.6176,114.2165,114.2251,12318.0
2020-12-21 13:00:00,133.93,133.95,133.6,133.75,10834.0,114.2848,114.3019,114.0032,114.1312,10834.0
2020-12-21 13:10:00,133.68,133.8,133.33,133.52,14131.0,114.0715,114.1739,113.7728,113.9349,14131.0
2020-12-21 13:20:00,133.5,133.5,133.18,133.48,16548.0,113.9179,113.9179,113.6448,113.9008,16548.0
2020-12-21 13:30:00,133.49,133.63,133.44,133.6,12137.0,113.9093,114.0288,113.8667,114.0032,12137.0
2020-12-21 13:40:00,133.64,133.7,133.54,133.65,11977.0,114.0373,114.0885,113.952,114.0459,11977.0
2020-12-21 13:50:00,133.66,134.0,133.63,134.0,11971.0,114.0544,114.3445,114.0288,114.3445,11971.0
2020-12-21 14:00:00,134.03,134.16,133.96,134.06,16964.0,114.3701,114.4811,114.3104,114.3957,16964.0
2020-12-21 14:10:00,134.06,134.07,133.81,133.84,24366.0,114.3957,114.4043,114.1824,114.208,24366.0
2020-12-21 14:20:00,133.84,134.02,133.84,133.98,15671.0,114.208,114.3616,114.208,114.3275,15671.0
2020-12-21 14:30:00,134.0,134.11,133.9,133.97,26281.0,114.3445,114.4384,114.2592,114.3189,26281.0
2020-12-21 14:40:00,134.0,134.29,133.98,134.21,48761.0,114.3445,114.592,114.3275,114.5237,48761.0
2020-12-21 14:50:00,134.19,134.3,134.09,134.16,29505.0,114.5067,114.6005,114.4213,114.4811,29505.0
2020-12-21 15:00:00,134.18,134.33,134.18,134.25,29865.0,114.4981,114.6261,114.4981,114.5579,29865.0
2020-12-21 15:10:00,134.28,134.45,134.21,134.31,26519.0,114.5835,114.7285,114.5237,114.6091,26519.0
2020-12-21 15:20:00,134.27,134.49,134.25,134.44,32804.0,114.5749,114.7627,114.5579,114.72,32804.0
2020-12-21 15:30:00,134.41,134.44,134.09,134.25,64059.0,114.6944,114.72,114.4213,114.5579,64059.0
2020-12-21 15:40:00,134.26,134.66,134.22,134.6,82699.0,114.5664,114.9077,114.5323,114.8565,82699.0
2020-12-21 15:50:00,134.55,134.74,134.43,134.68,131985.0,114.8139,114.976,114.7115,114.9248,131985.0
2020-12-22 09:30:00,134.34,135.31,134.19,135.18,40584.0,114.6347,115.4624,114.5067,115.3514,40584.0
2020-12-22 09:40:00,135.13,136.0,135.06,135.65,24584.0,115.3088,116.0512,115.249,115.7525,24584.0
2020-12-22 09:50:00,135.66,135.95,135.12,135.31,41979.0,115.761,116.0085,115.3002,115.4624,41979.0
2020-12-22 10:00:00,135.33,135.75,135.1,135.5,17437.0,115.4794,115.8378,115.2832,115.6245,17437.0
2020-12-22 10:10:00,135.56,135.74,135.37,135.44,14274.0,115.6757,115.8293,115.5136,115.5733,14274.0
2020-12-22 10:20:00,135.44,136.03,135.38,136.03,14582.0,115.5733,116.0768,115.5221,116.0768,14582.0
2020-12-22 10:30:00,135.95,136.14,135.83,136.01,14835.0,116.0085,116.1706,115.9061,116.0597,14835.0
2020-12-22 10:40:00,136.0,136.34,135.95,136.16,21958.0,116.0512,116.3413,116.0085,116.1877,21958.0
2020-12-22 10:50:00,136.16,136.35,135.87,135.93,14382.0,116.1877,116.3498,115.9402,115.9914,14382.0
2020-12-22 11:00:00,135.9,136.66,135.9,136.55,24909.0,115.9658,116.6144,115.9658,116.5205,24909.0
2020-12-22 11:10:00,136.51,137.14,136.5,137.07,37140.0,116.4864,117.0239,116.4778,116.9642,37140.0
2020-12-22 11:20:00,137.06,137.51,137.03,137.35,52963.0,116.9557,117.3397,116.9301,117.2031,52963.0
2020-12-22 11:30:00,137.37,137.49,137.09,137.22,44874.0,117.2202,117.3226,116.9813,117.0922,44874.0
2020-12-22 11:40:00,137.22,137.24,136.91,137.1,27575.0,117.0922,117.1093,116.8277,116.9898,27575.0
2020-12-22 11:50:00,137.06,137.17,136.77,136.91,19026.0,116.9557,117.0495,116.7082,116.8277,19026.0
2020-12-22 12:00:00,136.93,137.17,136.91,137.0,23437.0,116.8447,117.0495,116.8277,116.9045,23437.0
2020-12-22 12:10:00,136.97,137.1,136.8,137.05,21771.0,116.8789,116.9898,116.7338,116.9471,21771.0
2020-12-22 12:20:00,137.02,137.44,136.94,137.25,19207.0,116.9215,117.2799,116.8533,117.1178,19207.0
2020-12-22 12:30:00,137.25,137.4,137.2,137.37,24946.0,117.1178,117.2458,117.0751,117.2202,24946.0
2020-12-22 12:40:00,137.31,137.43,137.19,137.37,13333.0,117.169,117.2714,117.0666,117.2202,13333.0
2020-12-22 12:50:00,137.36,137.44,137.19,137.31,30035.0,117.2117,117.2799,117.0666,117.169,30035.0
2020-12-22 13:00:00,137.37,137.39,137.18,137.3,44271.0,117.2202,117.2373,117.0581,117.1605,44271.0
2020-12-22 13:10:00,137.31,137.58,137.31,137.41,43597.0,117.169,117.3994,117.169,117.2543,43597.0
2020-12-22 13:20:00,137.39,137.42,137.17,137.24,52225.0,117.2373,117.2629,117.0495,117.1093,52225.0
2020-12-22 13:30:00,137.25,137.33,137.22,137.24,10126.0,117.1178,117.1861,117.0922,117.1093,10126.0
2020-12-22 13:40:00,137.23,137.31,137.17,137.25,16228.0,117.1007,117.169,117.0495,117.1178,16228.0
2020-12-22 13:50:00,137.23,137.42,137.2,137.29,15974.0,117.1007,117.2629,117.0751,117.1519,15974.0
2020-12-22 14:00:00,137.28,137.42,137.16,137.38,21719.0,117.1434,117.2629,117.041,117.2287,21719.0
2020-12-22 14:10:00,137.42,138.0,137.42,137.98,31194.0,117.2629,117.7578,117.2629,117.7407,31194.0
2020-12-22 14:20:00,137.96,137.98,137.77,137.95,16476.0,117.7237,117.7407,117.5615,117.7151,16476.0
2020-12-22 14:30:00,137.95,138.15,137.76,137.76,30633.0,117.7151,117.8858,117.553,117.553,30633.0
2020-12-22 14:40:00,137.72,137.87,137.65,137.77,20077.0,117.5189,117.6469,117.4591,117.5615,20077.0
2020-12-22 14:50:00,137.78,137.97,137.72,137.93,22062.0,117.5701,117.7322,117.5189,117.6981,22062.0
2020-12-22 15:00:00,137.93,138.08,137.84,137.86,15165.0,117.6981,117.8261,117.6213,117.6383,15165.0
2020-12-22 15:10:00,137.87,137.95,137.82,137.93,25970.0,117.6469,117.7151,117.6042,117.6981,25970.0
2020-12-22 15:20:00,137.9,138.1,137.9,137.96,24919.0,117.6725,117.8431,117.6725,117.7237,24919.0
2020-12-22 15:30:00,137.96,138.03,137.85,137.97,37970.0,117.7237,117.7834,117.6298,117.7322,37970.0
2020-12-22 15:40:00,137.98,138.17,137.9,138.05,44962.0,117.7407,117.9029,117.6725,117.8005,44962.0
2020-12-22 15:50:00,138.06,138.6,138.0,138.45,163836.0,117.809,118.2698,117.7578,118.1418,163836.0
2020-12-23 09:30:00,139.23,139.96,138.54,139.59,57669.0,118.8074,119.4303,118.2186,119.1146,57669.0
2020-12-23 09:40:00,139.34,139.49,138.45,138.84,60202.0,118.9012,119.0292,118.1418,118.4746,60202.0
2020-12-23 09:50:00,138.78,139.15,138.64,138.78,41300.0,118.4234,118.7391,118.3039,118.4234,41300.0
2020-12-23 10:00:00,138.84,139.19,138.55,138.63,31686.0,118.4746,118.7732,118.2271,118.2954,31686.0
2020-12-23 10:10:00,138.63,139.38,138.57,139.23,18818.0,118.2954,118.9354,118.2442,118.8074,18818.0
2020-12-23 10:20:00,139.23,139.54,139.2,139.44,17895.0,118.8074,119.0719,118.7818,118.9866,17895.0
2020-12-23 10:30:00,139.44,139.5,139.12,139.27,26895.0,118.9866,119.0378,118.7135,118.8415,26895.0
2020-12-23 10:40:00,139.23,139.37,138.38,138.38,22994.0,118.8074,118.9268,118.0821,118.0821,22994.0
2020-12-23 10:50:00,138.34,138.59,138.33,138.38,30224.0,118.0479,118.2613,118.0394,118.0821,30224.0
2020-12-23 11:00:00,138.37,138.46,138.25,138.39,27565.0,118.0735,118.1503,117.9711,118.0906,27565.0
2020-12-23 11:10:00,138.4,138.54,138.24,138.44,31989.0,118.0991,118.2186,117.9626,118.1333,31989.0
2020-12-23 11:20:00,138.47,138.48,138.25,138.31,18455.0,118.1589,118.1674,117.9711,118.0223,18455.0
2020-12-23 11:30:00,138.37,138.51,138.25,138.38,11528.0,118.0735,118.193,117.9711,118.0821,11528.0
2020-12-23 11:40:00,138.43,138.62,138.4,138.42,7173.0,118.1247,118.2869,118.0991,118.1162,7173.0
2020-12-23 11:50:00,138.47,138.74,138.47,138.47,11880.0,118.1589,118.3893,118.1589,118.1589,11880.0
2020-12-23 12:00:00,138.53,138.59,138.35,138.4,12264.0,118.2101,118.2613,118.0565,118.0991,12264.0
2020-12-23 12:10:00,138.41,138.47,138.25,138.34,23674.0,118.1077,118.1589,117.9711,118.0479,23674.0
2020-12-23 12:20:00,138.35,138.53,138.28,138.31,29200.0,118.0565,118.2101,117.9967,118.0223,29200.0
2020-12-23 12:30:00,138.28,138.37,138.16,138.24,19593.0,117.9967,118.0735,117.8943,117.9626,19593.0
2020-12-23 12:40:00,138.22,138.36,138.11,138.11,19082.0,117.9455,118.065,117.8517,117.8517,19082.0
2020-12-23 12:50:00,138.14,138.2,138.05,138.09,18468.0,117.8773,117.9285,117.8005,117.8346,18468.0
2020-12-23 13:00:00,138.09,138.17,138.0,138.03,22979.0,117.8346,117.9029,117.7578,117.7834,22979.0
2020-12-23 13:10:00,138.03,138.07,137.79,137.79,22953.0,117.7834,117.8175,117.5786,117.5786,22953.0
2020-12-23 13:20:00,137.78,137.95,137.68,137.72,39563.0,117.5701,117.7151,117.4847,117.5189,39563.0
2020-12-23 13:30:00,137.68,137.78,137.63,137.67,29534.0,117.4847,117.5701,117.4421,117.4762,29534.0
2020-12-23 13:40:00,137.65,137.82,137.6,137.6,41453.0,117.4591,117.6042,117.4165,117.4165,41453.0
2020-12-23 13:50:00,137.59,137.59,137.25,137.41,16190.0,117.4079,117.4079,117.1178,117.2543,16190.0
2020-12-23 14:00:00,137.44,137.6,137.34,137.37,32860.0,117.2799,117.4165,117.1946,117.2202,32860.0
2020-12-23 14:10:00,137.36,137.49,137.31,137.48,17639.0,117.2117,117.3226,117.169,117.3141,17639.0
2020-12-23 14:20:00,137.47,137.62,137.42,137.57,33635.0,117.3055,117.4335,117.2629,117.3909,33635.0
2020-12-23 14:30:00,137.53,137.72,137.25,137.36,45646.0,117.3567,117.5189,117.1178,117.2117,45646.0
2020-12-23 14:40:00,137.28,137.53,137.27,137.44,40749.0,117.1434,117.3567,117.1349,117.2799,40749.0
2020-12-23 14:50:00,137.43,137.64,137.31,137.31,49291.0,117.2714,117.4506,117.169,117.169,49291.0
2020-12-23 15:00:00,137.31,137.45,137.27,137.39,19402.0,117.169,117.2885,117.1349,117.2373,19402.0
2020-12-23 15:10:00,137.38,137.47,137.31,137.33,19898.0,117.2287,117.3055,117.169,117.1861,19898.0
2020-12-23 15:20:00,137.4,137.59,137.29,137.56,31222.0,117.2458,117.4079,117.1519,117.3823,31222.0
2020-12-23 15:30:00,137.6,137.74,137.42,137.52,41432.0,117.4165,117.5359,117.2629,117.3482,41432.0
2020-12-23 15:40:00,137.55,137.57,137.22,137.34,48961.0,117.3738,117.3909,117.0922,117.1946,48961.0
2020-12-23 15:50:00,136.9,137.34,136.79,136.79,221422.0,116.8191,117.1946,116.7253,116.7253,221422.0
2020-12-24 09:30:00,136.88,137.78,136.74,137.67,19717.0,116.8021,117.5701,116.6826,117.4762,19717.0
2020-12-24 09:40:00,137.83,138.17,137.53,137.91,5760.0,117.6127,117.9029,117.3567,117.681,5760.0
2020-12-24 09:50:00,138.0,138.0,137.35,137.35,9889.0,117.7578,117.7578,117.2031,117.2031,9889.0
2020-12-24 10:00:00,137.38,137.92,137.38,137.84,7861.0,117.2287,117.6895,117.2287,117.6213,7861.0
2020-12-24 10:10:00,137.9,137.99,137.55,137.79,7947.0,117.6725,117.7493,117.3738,117.5786,7947.0
2020-12-24 10:20:00,137.8,138.15,137.78,138.11,16125.0,117.5871,117.8858,117.5701,117.8517,16125.0
2020-12-24 10:30:00,138.12,138.12,137.69,137.74,8726.0,117.8602,117.8602,117.4933,117.5359,8726.0
2020-12-24 10:40:00,137.72,137.88,137.47,137.56,27212.0,117.5189,117.6554,117.3055,117.3823,27212.0
2020-12-24 10:50:00,137.61,137.9,137.36,137.36,56384.0,117.425,117.6725,117.2117,117.2117,56384.0
2020-12-24 11:00:00,137.37,137.39,137.15,137.19,11397.0,117.2202,117.2373,117.0325,117.0666,11397.0
2020-12-24 11:10:00,137.21,137.24,136.72,136.78,17237.0,117.0837,117.1093,116.6656,116.7168,17237.0
2020-12-24 11:20:00,136.83,136.91,136.56,136.68,5058.0,116.7594,116.8277,116.529,116.6314,5058.0
2020-12-24 11:30:00,136.63,136.88,136.6,136.87,11042.0,116.5888,116.8021,116.5632,116.7936,11042.0
2020-12-24 11:40:00,136.96,136.96,136.54,136.59,3509.0,116.8703,116.8703,116.512,116.5546,3509.0
2020-12-24 11:50:00,136.62,136.75,136.53,136.71,9988.0,116.5802,116.6912,116.5034,116.657,9988.0
2020-12-24 12:00:00,136.68,137.05,136.66,136.89,11417.0,116.6314,116.9471,116.6144,116.8106,11417.0
2020-12-24 12:10:00,136.95,137.05,136.75,136.81,4377.0,116.8618,116.9471,116.6912,116.7424,4377.0
2020-12-24 12:20:00,136.76,136.91,136.68,136.91,11281.0,116.6997,116.8277,116.6314,116.8277,11281.0
2020-12-24 12:30:00,136.97,136.97,136.78,136.94,12222.0,116.8789,116.8789,116.7168,116.8533,12222.0
2020-12-24 12:40:00,136.89,137.11,136.69,137.11,20873.0,116.8106,116.9983,116.64,116.9983,20873.0
2020-12-24 12:50:00,137.16,137.43,137.1,137.29,27642.0,117.041,117.2714,116.9898,117.1519,27642.0
2020-12-28 09:30:00,137.72,138.12,137.53,137.53,20342.0,117.5189,117.8602,117.3567,117.3567,20342.0
2020-12-28 09:40:00,137.68,138.08,137.56,137.97,17359.0,117.4847,117.8261,117.3823,117.7322,17359.0
2020-12-28 09:50:00,137.96,138.12,137.81,137.84,10890.0,117.7237,117.8602,117.5957,117.6213,10890.0
2020-12-28 10:00:00,137.81,138.09,137.68,137.94,16586.0,117.5957,117.8346,117.4847,117.7066,16586.0
2020-12-28 10:10:00,137.95,138.37,137.55,138.32,15040.0,117.7151,118.0735,117.3738,118.0309,15040.0
2020-12-28 10:20:00,138.46,138.56,138.0,138.0,33153.0,118.1503,118.2357,117.7578,117.7578,33153.0
2020-12-28 10:30:00,138.07,138.35,137.89,138.19,12211.0,117.8175,118.0565,117.6639,117.9199,12211.0
2020-12-28 10:40:00,138.28,138.41,138.0,138.32,9555.0,117.9967,118.1077,117.7578,118.0309,9555.0
2020-12-28 10:50:00,138.32,138.45,138.08,138.18,8774.0,118.0309,118.1418,117.8261,117.9114,8774.0
2020-12-28 11:00:00,138.06,138.06,137.69,137.69,8609.0,117.809,117.809,117.4933,117.4933,8609.0
2020-12-28 11:10:00,137.72,137.72,137.37,137.54,11472.0,117.5189,117.5189,117.2202,117.3653,11472.0
2020-12-28 11:20:00,137.54,137.92,137.54,137.92,10199.0,117.3653,117.6895,117.3653,117.6895,10199.0
2020-12-28 11:30:00,137.96,138.03,137.87,137.92,5113.0,117.7237,117.7834,117.6469,117.6895,5113.0
2020-12-28 11:40:00,137.86,138.04,137.81,138.01,8642.0,117.6383,117.7919,117.5957,117.7663,8642.0
2020-12-28 11:50:00,138.04,138.04,137.73,138.0,10951.0,117.7919,117.7919,117.5274,117.7578,10951.0
2020-12-28 12:00:00,137.97,138.33,137.96,138.16,10964.0,117.7322,118.0394,117.7237,117.8943,10964.0
2020-12-28 12:10:00,138.16,138.29,138.07,138.11,12310.0,117.8943,118.0053,117.8175,117.8517,12310.0
2020-12-28 12:20:00,138.11,138.37,138.07,138.25,7932.0,117.8517,118.0735,117.8175,117.9711,7932.0
2020-12-28 12:30:00,138.27,138.31,138.12,138.14,6634.0,117.9882,118.0223,117.8602,117.8773,6634.0
2020-12-28 12:40:00,138.18,138.32,138.18,138.19,28621.0,117.9114,118.0309,117.9114,117.9199,28621.0
2020-12-28 12:50:00,138.19,138.34,138.09,138.34,11296.0,117.9199,118.0479,117.8346,118.0479,11296.0
2020-12-28 13:00:00,138.33,138.44,138.28,138.3,6382.0,118.0394,118.1333,117.9967,118.0138,6382.0
2020-12-28 13:10:00,138.31,138.36,138.24,138.3,8757.0,118.0223,118.065,117.9626,118.0138,8757.0
2020-12-28 13:20:00,138.3,138.34,138.2,138.29,6001.0,118.0138,118.0479,117.9285,118.0053,6001.0
2020-12-28 13:30:00,138.28,138.48,138.26,138.38,9941.0,117.9967,118.1674,117.9797,118.0821,9941.0
2020-12-28 13:40:00,138.4,138.51,138.37,138.4,11239.0,118.0991,118.193,118.0735,118.0991,11239.0
2020-12-28 13:50:00,138.36,138.51,138.32,138.45,7015.0,118.065,118.193,118.0309,118.1418,7015.0
2020-12-28 14:00:00,138.39,138.47,138.36,138.45,7840.0,118.0906,118.1589,118.065,118.1418,7840.0
2020-12-28 14:10:00,138.43,138.52,138.32,138.36,14859.0,118.1247,118.2015,118.0309,118.065,14859.0
2020-12-28 14:20:00,138.37,138.43,138.04,138.04,8645.0,118.0735,118.1247,117.7919,117.7919,8645.0
2020-12-28 14:30:00,138.06,138.1,137.9,137.97,9791.0,117.809,117.8431,117.6725,117.7322,9791.0
2020-12-28 14:40:00,137.92,137.96,137.79,137.86,26884.0,117.6895,117.7237,117.5786,117.6383,26884.0
2020-12-28 14:50:00,137.87,138.07,137.82,138.07,14184.0,117.6469,117.8175,117.6042,117.8175,14184.0
2020-12-28 15:00:00,138.08,138.22,138.07,138.16,13660.0,117.8261,117.9455,117.8175,117.8943,13660.0
2020-12-28 15:10:00,138.16,138.23,138.09,138.13,6614.0,117.8943,117.9541,117.8346,117.8687,6614.0
2020-12-28 15:20:00,138.11,138.2,138.07,138.19,11763.0,117.8517,117.9285,117.8175,117.9199,11763.0
2020-12-28 15:30:00,138.22,138.29,138.15,138.24,15595.0,117.9455,118.0053,117.8858,117.9626,15595.0
2020-12-28 15:40:00,138.27,138.69,138.17,138.61,32073.0,117.9882,118.3466,117.9029,118.2783,32073.0
2020-12-28 15:50:00,138.52,138.88,138.41,138.66,65993.0,118.2015,118.5087,118.1077,118.321,65993.0
2020-12-29 09:30:00,139.0,139.57,139.0,139.25,20527.0,118.6111,119.0975,118.6111,118.8244,20527.0
2020-12-29 09:40:00,139.13,139.13,138.47,138.62,15210.0,118.722,118.722,118.1589,118.2869,15210.0
2020-12-29 09:50:00,138.55,138.85,138.28,138.37,16680.0,118.2271,118.4831,117.9967,118.0735,16680.0
2020-12-29 10:00:00,138.49,138.72,138.27,138.55,13956.0,118.1759,118.3722,117.9882,118.2271,13956.0
2020-12-29 10:10:00,138.4,139.16,138.4,139.03,9401.0,118.0991,118.7476,118.0991,118.6367,9401.0
2020-12-29 10:20:00,139.09,139.35,138.9,139.02,8182.0,118.6879,118.9098,118.5258,118.6282,8182.0
2020-12-29 10:30:00,139.09,139.23,138.91,138.91,11157.0,118.6879,118.8074,118.5343,118.5343,11157.0
2020-12-29 10:40:00,138.96,139.21,138.85,139.15,10691.0,118.577,118.7903,118.4831,118.7391,10691.0
2020-12-29 10:50:00,139.18,139.28,138.96,139.28,8809.0,118.7647,118.85,118.577,118.85,8809.0
2020-12-29 11:00:00,139.25,139.25,138.68,138.77,4273.0,118.8244,118.8244,118.3381,118.4149,4273.0
2020-12-29 11:10:00,138.69,138.74,138.24,138.5,5720.0,118.3466,118.3893,117.9626,118.1845,5720.0
2020-12-29 11:20:00,138.52,138.91,138.48,138.91,10581.0,118.2015,118.5343,118.1674,118.5343,10581.0
2020-12-29 11:30:00,138.97,139.1,138.8,138.84,1900.0,118.5855,118.6964,118.4405,118.4746,1900.0
2020-12-29 11:40:00,138.73,138.92,138.59,138.66,6859.0,118.3807,118.5429,118.2613,118.321,6859.0
2020-12-29 11:50:00,138.6,138.69,138.53,138.62,6695.0,118.2698,118.3466,118.2101,118.2869,6695.0
2020-12-29 12:00:00,138.67,138.87,138.62,138.87,6435.0,118.3295,118.5002,118.2869,118.5002,6435.0
2020-12-29 12:10:00,138.82,138.85,138.61,138.67,5866.0,118.4575,118.4831,118.2783,118.3295,5866.0
2020-12-29 12:20:00,138.68,138.86,138.56,138.75,16697.0,118.3381,118.4917,118.2357,118.3978,16697.0
2020-12-29 12:30:00,138.67,138.84,138.33,138.5,57627.0,118.3295,118.4746,118.0394,118.1845,57627.0
2020-12-29 12:40:00,138.5,138.66,138.36,138.59,16301.0,118.1845,118.321,118.065,118.2613,16301.0
2020-12-29 12:50:00,138.59,138.59,138.37,138.57,28673.0,118.2613,118.2613,118.0735,118.2442,28673.0
2020-12-29 13:00:00,138.51,138.58,138.43,138.53,17307.0,118.193,118.2527,118.1247,118.2101,17307.0
2020-12-29 13:10:00,138.51,138.63,138.49,138.62,7685.0,118.193,118.2954,118.1759,118.2869,7685.0
2020-12-29 13:20:00,138.57,138.61,138.48,138.58,8437.0,118.2442,118.2783,118.1674,118.2527,8437.0
2020-12-29 13:30:00,138.56,138.56,138.27,138.27,4086.0,118.2357,118.2357,117.9882,117.9882,4086.0
2020-12-29 13:40:00,138.28,138.34,138.03,138.06,5484.0,117.9967,118.0479,117.7834,117.809,5484.0
2020-12-29 13:50:00,138.03,138.19,138.02,138.14,8819.0,117.7834,117.9199,117.7749,117.8773,8819.0
2020-12-29 14:00:00,138.16,138.34,138.1,138.17,14632.0,117.8943,118.0479,117.8431,117.9029,14632.0
2020-12-29 14:10:00,138.18,138.4,138.13,138.33,18668.0,117.9114,118.0991,117.8687,118.0394,18668.0
2020-12-29 14:20:00,138.25,138.37,138.18,138.24,8370.0,117.9711,118.0735,117.9114,117.9626,8370.0
2020-12-29 14:30:00,138.24,138.27,138.06,138.15,11117.0,117.9626,117.9882,117.809,117.8858,11117.0
2020-12-29 14:40:00,138.09,138.13,137.72,137.84,18892.0,117.8346,117.8687,117.5189,117.6213,18892.0
2020-12-29 14:50:00,137.83,138.05,137.82,138.01,15097.0,117.6127,117.8005,117.6042,117.7663,15097.0
2020-12-29 15:00:00,138.04,138.09,137.92,138.01,10955.0,117.7919,117.8346,117.6895,117.7663,10955.0
2020-12-29 15:10:00,137.99,138.16,137.98,138.09,8733.0,117.7493,117.8943,117.7407,117.8346,8733.0
2020-12-29 15:20:00,138.09,138.33,138.08,138.2,17280.0,117.8346,118.0394,117.8261,117.9285,17280.0
2020-12-29 15:30:00,138.19,138.41,138.14,138.34,25622.0,117.9199,118.1077,117.8773,118.0479,25622.0
2020-12-29 15:40:00,138.34,138.37,137.97,137.97,33531.0,118.0479,118.0735,117.7322,117.7322,33531.0
2020-12-29 15:50:00,137.98,138.08,137.78,138.06,71053.0,117.7407,117.8261,117.5701,117.809,71053.0
2020-12-30 09:30:00,138.21,138.93,138.0,138.87,22064.0,117.937,118.5514,117.7578,118.5002,22064.0
2020-12-30 09:40:00,138.92,139.18,138.47,139.07,24995.0,118.5429,118.7647,118.1589,118.6708,24995.0
2020-12-30 09:50:00,139.13,139.38,138.91,139.23,10279.0,118.722,118.9354,118.5343,118.8074,10279.0
2020-12-30 10:00:00,139.23,139.78,139.17,139.66,11662.0,118.8074,119.2767,118.7562,119.1743,11662.0
2020-12-30 10:10:00,139.66,139.75,139.42,139.59,9352.0,119.1743,119.2511,118.9695,119.1146,9352.0
2020-12-30 10:20:00,139.59,139.66,138.79,138.88,21698.0,119.1146,119.1743,118.4319,118.5087,21698.0
2020-12-30 10:30:00,138.88,138.97,138.71,138.76,13806.0,118.5087,118.5855,118.3637,118.4063,13806.0
2020-12-30 10:40:00,138.75,139.08,138.73,138.75,11589.0,118.3978,118.6794,118.3807,118.3978,11589.0
2020-12-30 10:50:00,138.81,138.85,138.5,138.7,33052.0,118.449,118.4831,118.1845,118.3551,33052.0
2020-12-30 11:00:00,138.71,138.98,138.64,138.98,10548.0,118.3637,118.594,118.3039,118.594,10548.0
2020-12-30 11:10:00,138.83,138.89,138.75,138.89,6295.0,118.4661,118.5173,118.3978,118.5173,6295.0
2020-12-30 11:20:00,138.81,138.96,138.77,138.78,6521.0,118.449,118.577,118.4149,118.4234,6521.0
2020-12-30 11:30:00,138.84,138.9,138.65,138.69,2185.0,118.4746,118.5258,118.3125,118.3466,2185.0
2020-12-30 11:40:00,138.68,138.81,138.62,138.77,15343.0,118.3381,118.449,118.2869,118.4149,15343.0
2020-12-30 11:50:00,138.78,138.8,138.69,138.75,3214.0,118.4234,118.4405,118.3466,118.3978,3214.0
2020-12-30 12:00:00,138.7,138.76,138.29,138.3,8307.0,118.3551,118.4063,118.0053,118.0138,8307.0
2020-12-30 12:10:00,138.33,138.59,138.3,138.59,11935.0,118.0394,118.2613,118.0138,118.2613,11935.0
2020-12-30 12:20:00,138.64,138.74,138.53,138.71,6223.0,118.3039,118.3893,118.2101,118.3637,6223.0
2020-12-30 12:30:00,138.72,138.73,138.53,138.71,4122.0,118.3722,118.3807,118.2101,118.3637,4122.0
2020-12-30 12:40:00,138.65,138.65,138.51,138.54,6605.0,118.3125,118.3125,118.193,118.2186,6605.0
2020-12-30 12:50:00,138.58,138.58,138.35,138.46,8692.0,118.2527,118.2527,118.0565,118.1503,8692.0
2020-12-30 13:00:00,138.42,138.66,138.42,138.55,12002.0,118.1162,118.321,118.1162,118.2271,12002.0
2020-12-30 13:10:00,138.55,138.64,138.46,138.49,13462.0,118.2271,118.3039,118.1503,118.1759,13462.0
2020-12-30 13:20:00,138.49,138.63,138.41,138.53,27557.0,118.1759,118.2954,118.1077,118.2101,27557.0
2020-12-30 13:30:00,138.52,138.59,138.45,138.48,9196.0,118.2015,118.2613,118.1418,118.1674,9196.0
2020-12-30 13:40:00,138.46,138.66,138.41,138.64,19954.0,118.1503,118.321,118.1077,118.3039,19954.0
2020-12-30 13:50:00,138.64,138.64,138.46,138.47,12700.0,118.3039,118.3039,118.1503,118.1589,12700.0
2020-12-30 14:00:00,138.47,138.49,138.27,138.31,9119.0,118.1589,118.1759,117.9882,118.0223,9119.0
2020-12-30 14:10:00,138.31,138.56,138.25,138.52,25010.0,118.0223,118.2357,117.9711,118.2015,25010.0
2020-12-30 14:20:00,138.52,138.54,138.4,138.43,11764.0,118.2015,118.2186,118.0991,118.1247,11764.0
2020-12-30 14:30:00,138.43,138.49,138.33,138.42,16686.0,118.1247,118.1759,118.0394,118.1162,16686.0
2020-12-30 14:40:00,138.41,138.48,138.29,138.47,21382.0,118.1077,118.1674,118.0053,118.1589,21382.0
2020-12-30 14:50:00,138.48,138.5,138.31,138.41,16896.0,118.1674,118.1845,118.0223,118.1077,16896.0
2020-12-30 15:00:00,138.41,138.46,138.36,138.44,11239.0,118.1077,118.1503,118.065,118.1333,11239.0
2020-12-30 15:10:00,138.48,138.48,138.31,138.35,11596.0,118.1674,118.1674,118.0223,118.0565,11596.0
2020-12-30 15:20:00,138.35,138.35,137.95,138.0,26003.0,118.0565,118.0565,117.7151,117.7578,26003.0
2020-12-30 15:30:00,138.0,138.0,137.72,137.87,10614.0,117.7578,117.7578,117.5189,117.6469,10614.0
2020-12-30 15:40:00,137.86,138.06,137.85,138.03,20753.0,117.6383,117.809,117.6298,117.7834,20753.0
2020-12-30 15:50:00,138.02,138.43,138.0,138.35,115685.0,117.7749,118.1247,117.7578,118.0565,115685.0
2020-12-31 09:30:00,138.19,138.19,137.18,137.4,18151.0,117.9199,117.9199,117.0581,117.2458,18151.0
2020-12-31 09:40:00,137.27,137.48,137.0,137.31,7673.0,117.1349,117.3141,116.9045,117.169,7673.0
2020-12-31 09:50:00,137.45,137.91,137.34,137.74,8349.0,117.2885,117.681,117.1946,117.5359,8349.0
2020-12-31 10:00:00,137.82,138.19,137.82,138.01,8240.0,117.6042,117.9199,117.6042,117.7663,8240.0
2020-12-31 10:10:00,138.0,138.31,137.92,138.08,10901.0,117.7578,118.0223,117.6895,117.8261,10901.0
2020-12-31 10:20:00,138.08,138.19,137.94,137.98,10285.0,117.8261,117.9199,117.7066,117.7407,10285.0
2020-12-31 10:30:00,137.91,138.34,137.78,138.22,14625.0,117.681,118.0479,117.5701,117.9455,14625.0
2020-12-31 10:40:00,138.25,138.35,138.01,138.24,12865.0,117.9711,118.0565,117.7663,117.9626,12865.0
2020-12-31 10:50:00,138.26,138.3,137.74,138.05,11820.0,117.9797,118.0138,117.5359,117.8005,11820.0
2020-12-31 11:00:00,137.98,138.04,137.81,137.93,9684.0,117.7407,117.7919,117.5957,117.6981,9684.0
2020-12-31 11:10:00,137.9,137.9,137.43,137.43,5035.0,117.6725,117.6725,117.2714,117.2714,5035.0
2020-12-31 11:20:00,137.39,137.71,137.38,137.62,10440.0,117.2373,117.5103,117.2287,117.4335,10440.0
2020-12-31 11:30:00,137.69,137.78,137.43,137.43,8553.0,117.4933,117.5701,117.2714,117.2714,8553.0
2020-12-31 11:40:00,137.46,137.64,137.41,137.64,12953.0,117.297,117.4506,117.2543,117.4506,12953.0
2020-12-31 11:50:00,137.58,137.82,137.52,137.62,8805.0,117.3994,117.6042,117.3482,117.4335,8805.0
2020-12-31 12:00:00,137.67,137.82,137.42,137.48,8845.0,117.4762,117.6042,117.2629,117.3141,8845.0
2020-12-31 12:10:00,137.49,137.6,137.3,137.42,8800.0,117.3226,117.4165,117.1605,117.2629,8800.0
2020-12-31 12:20:00,137.4,137.45,137.26,137.42,5905.0,117.2458,117.2885,117.1263,117.2629,5905.0
2020-12-31 12:30:00,137.46,137.48,137.31,137.4,4987.0,117.297,117.3141,117.169,117.2458,4987.0
2020-12-31 12:40:00,137.42,137.47,137.3,137.33,4228.0,117.2629,117.3055,117.1605,117.1861,4228.0
2020-12-31 12:50:00,137.32,137.45,137.25,137.35,9336.0,117.1775,117.2885,117.1178,117.2031,9336.0
2020-12-31 13:00:00,137.34,137.39,137.26,137.36,5370.0,117.1946,117.2373,117.1263,117.2117,5370.0
2020-12-31 13:10:00,137.36,137.4,137.19,137.27,4528.0,117.2117,117.2458,117.0666,117.1349,4528.0
2020-12-31 13:20:00,137.25,137.37,137.19,137.37,5555.0,117.1178,117.2202,117.0666,117.2202,5555.0
2020-12-31 13:30:00,137.32,137.51,137.31,137.48,7909.0,117.1775,117.3397,117.169,117.3141,7909.0
2020-12-31 13:40:00,137.52,137.57,137.44,137.56,9902.0,117.3482,117.3909,117.2799,117.3823,9902.0
2020-12-31 13:50:00,137.56,137.71,137.49,137.71,6869.0,117.3823,117.5103,117.3226,117.5103,6869.0
2020-12-31 14:00:00,137.68,137.85,137.68,137.72,10858.0,117.4847,117.6298,117.4847,117.5189,10858.0
2020-12-31 14:10:00,137.77,138.0,137.77,137.93,11527.0,117.5615,117.7578,117.5615,117.6981,11527.0
2020-12-31 14:20:00,138.0,138.0,137.78,138.0,7499.0,117.7578,117.7578,117.5701,117.7578,7499.0
2020-12-31 14:30:00,138.1,138.27,138.08,138.14,5917.0,117.8431,117.9882,117.8261,117.8773,5917.0
2020-12-31 14:40:00,138.19,138.24,138.06,138.14,5136.0,117.9199,117.9626,117.809,117.8773,5136.0
2020-12-31 14:50:00,138.2,138.23,138.03,138.16,5584.0,117.9285,117.9541,117.7834,117.8943,5584.0
2020-12-31 15:00:00,138.18,138.31,138.17,138.28,15344.0,117.9114,118.0223,117.9029,117.9967,15344.0
2020-12-31 15:10:00,138.23,138.82,138.23,138.76,8554.0,117.9541,118.4575,117.9541,118.4063,8554.0
2020-12-31 15:20:00,138.76,138.79,138.55,138.64,11090.0,118.4063,118.4319,118.2271,118.3039,11090.0
2020-12-31 15:30:00,138.6,138.81,138.55,138.65,11637.0,118.2698,118.449,118.2271,118.3125,11637.0
2020-12-31 15:40:00,138.63,139.07,138.6,138.94,26150.0,118.2954,118.6708,118.2698,118.5599,26150.0
2020-12-31 15:50:00,139.0,139.72,139.0,139.53,110179.0,118.6111,119.2255,118.6111,119.0634,110179.0
2021-01-04 09:30:00,139.99,139.99,138.5,138.55,47844.0,119.4559,119.4559,118.1845,118.2271,47844.0
2021-01-04 09:40:00,138.44,138.87,138.15,138.43,80942.0,118.1333,118.5002,117.8858,118.1247,80942.0
2021-01-04 09:50:00,138.05,138.13,136.95,137.16,17514.0,117.8005,117.8687,116.8618,117.041,17514.0
2021-01-04 10:00:00,137.21,138.0,136.88,137.74,31833.0,117.0837,117.7578,116.8021,117.5359,31833.0
2021-01-04 10:10:00,137.74,138.37,137.68,138.3,16404.0,117.5359,118.0735,117.4847,118.0138,16404.0
2021-01-04 10:20:00,138.31,138.31,137.48,137.66,34983.0,118.0223,118.0223,117.3141,117.4677,34983.0
2021-01-04 10:30:00,137.65,137.7,137.21,137.48,32117.0,117.4591,117.5018,117.0837,117.3141,32117.0
2021-01-04 10:40:00,137.47,137.56,137.22,137.4,22011.0,117.3055,117.3823,117.0922,117.2458,22011.0
2021-01-04 10:50:00,137.38,137.44,136.86,137.21,42092.0,117.2287,117.2799,116.785,117.0837,42092.0
2021-01-04 11:00:00,137.11,137.27,136.44,136.44,18728.0,116.9983,117.1349,116.4266,116.4266,18728.0
2021-01-04 11:10:00,136.44,137.0,136.39,136.74,19093.0,116.4266,116.9045,116.384,116.6826,19093.0
2021-01-04 11:20:00,136.72,136.76,136.32,136.36,9127.0,116.6656,116.6997,116.3242,116.3584,9127.0
2021-01-04 11:30:00,136.36,136.4,136.12,136.14,12242.0,116.3584,116.3925,116.1536,116.1706,12242.0
2021-01-04 11:40:00,136.14,136.32,135.91,135.96,22621.0,116.1706,116.3242,115.9744,116.017,22621.0
2021-01-04 11:50:00,135.96,136.2,135.64,135.72,21428.0,116.017,116.2218,115.744,115.8122,21428.0
2021-01-04 12:00:00,135.71,135.95,135.42,135.56,18962.0,115.8037,116.0085,115.5562,115.6757,18962.0
2021-01-04 12:10:00,135.45,135.73,135.19,135.7,13954.0,115.5818,115.8208,115.36,115.7952,13954.0
2021-01-04 12:20:00,135.58,135.93,135.56,135.68,13433.0,115.6928,115.9914,115.6757,115.7781,13433.0
2021-01-04 12:30:00,135.66,135.66,135.28,135.31,11088.0,115.761,115.761,115.4368,115.4624,11088.0
2021-01-04 12:40:00,135.27,135.65,135.25,135.59,10710.0,115.4282,115.7525,115.4112,115.7013,10710.0
2021-01-04 12:50:00,135.7,135.9,135.55,135.76,11691.0,115.7952,115.9658,115.6672,115.8464,11691.0
2021-01-04 13:00:00,135.69,135.71,135.21,135.57,28650.0,115.7866,115.8037,115.377,115.6842,28650.0
2021-01-04 13:10:00,135.59,135.8,135.59,135.8,9492.0,115.7013,115.8805,115.7013,115.8805,9492.0
2021-01-04 13:20:00,135.81,135.9,135.62,135.62,7293.0,115.889,115.9658,115.7269,115.7269,7293.0
2021-01-04 13:30:00,135.62,135.67,135.45,135.54,10868.0,115.7269,115.7696,115.5818,115.6586,10868.0
2021-01-04 13:40:00,135.6,135.86,135.51,135.69,19721.0,115.7098,115.9317,115.633,115.7866,19721.0
2021-01-04 13:50:00,135.69,135.95,135.63,135.85,12923.0,115.7866,116.0085,115.7354,115.9232,12923.0
2021-01-04 14:00:00,135.85,135.92,135.54,135.61,11217.0,115.9232,115.9829,115.6586,115.7184,11217.0
2021-01-04 14:10:00,135.62,135.65,135.33,135.33,15454.0,115.7269,115.7525,115.4794,115.4794,15454.0
2021-01-04 14:20:00,135.4,135.51,135.34,135.51,10569.0,115.5392,115.633,115.488,115.633,10569.0
2021-01-04 14:30:00,135.49,135.52,135.11,135.4,21342.0,115.616,115.6416,115.2917,115.5392,21342.0
2021-01-04 14:40:00,135.43,135.63,135.35,135.44,20452.0,115.5648,115.7354,115.4965,115.5733,20452.0
2021-01-04 14:50:00,135.44,135.92,135.43,135.83,20555.0,115.5733,115.9829,115.5648,115.9061,20555.0
2021-01-04 15:00:00,135.86,135.87,135.48,135.67,11403.0,115.9317,115.9402,115.6074,115.7696,11403.0
2021-01-04 15:10:00,135.66,135.74,135.47,135.6,17156.0,115.761,115.8293,115.5989,115.7098,17156.0
2021-01-04 15:20:00,135.53,135.82,135.52,135.59,18057.0,115.6501,115.8976,115.6416,115.7013,18057.0
2021-01-04 15:30:00,135.58,136.0,135.49,135.59,35604.0,115.6928,116.0512,115.616,115.7013,35604.0
2021-01-04 15:40:00,135.56,135.98,135.52,135.97,40963.0,115.6757,116.0341,115.6416,116.0256,40963.0
2021-01-04 15:50:00,135.92,136.0,135.09,135.29,197936.0,115.9829,116.0512,115.2746,115.4453,197936.0
2021-01-05 09:30:00,135.43,136.28,134.66,135.43,33030.0,115.5648,116.2901,114.9077,115.5648,33030.0
2021-01-05 09:40:00,135.43,135.64,134.66,134.66,24564.0,115.5648,115.744,114.9077,114.9077,24564.0
2021-01-05 09:50:00,134.77,134.94,134.42,134.67,41769.0,115.0016,115.1466,114.7029,114.9163,41769.0
2021-01-05 10:00:00,134.89,135.49,134.34,134.78,23727.0,115.104,115.616,114.6347,115.0101,23727.0
2021-01-05 10:10:00,134.75,134.8,134.55,134.69,15711.0,114.9845,115.0272,114.8139,114.9333,15711.0
2021-01-05 10:20:00,134.77,134.91,134.63,134.87,10134.0,115.0016,115.121,114.8821,115.0869,10134.0
2021-01-05 10:30:00,134.88,135.11,134.7,134.86,13781.0,115.0954,115.2917,114.9419,115.0784,13781.0
2021-01-05 10:40:00,134.89,135.0,134.46,134.92,33346.0,115.104,115.1978,114.7371,115.1296,33346.0
2021-01-05 10:50:00,134.92,135.08,134.83,134.94,12249.0,115.1296,115.2661,115.0528,115.1466,12249.0
2021-01-05 11:00:00,134.99,135.04,134.6,134.75,11112.0,115.1893,115.232,114.8565,114.9845,11112.0
2021-01-05 11:10:00,134.75,134.87,134.56,134.56,6667.0,114.9845,115.0869,114.8224,114.8224,6667.0
2021-01-05 11:20:00,134.51,134.6,134.23,134.25,20919.0,114.7797,114.8565,114.5408,114.5579,20919.0
2021-01-05 11:30:00,134.29,134.54,134.29,134.37,24831.0,114.592,114.8053,114.592,114.6603,24831.0
2021-01-05 11:40:00,134.3,134.38,134.04,134.04,21418.0,114.6005,114.6688,114.3787,114.3787,21418.0
2021-01-05 11:50:00,134.03,134.25,134.03,134.17,12620.0,114.3701,114.5579,114.3701,114.4896,12620.0
2021-01-05 12:00:00,134.12,134.31,133.97,134.18,13513.0,114.4469,114.6091,114.3189,114.4981,13513.0
2021-01-05 12:10:00,134.2,134.28,133.94,134.08,15063.0,114.5152,114.5835,114.2933,114.4128,15063.0
2021-01-05 12:20:00,134.06,134.18,134.02,134.14,10410.0,114.3957,114.4981,114.3616,114.464,10410.0
2021-01-05 12:30:00,134.12,134.32,134.09,134.2,10259.0,114.4469,114.6176,114.4213,114.5152,10259.0
2021-01-05 12:40:00,134.24,134.24,134.0,134.02,11085.0,114.5493,114.5493,114.3445,114.3616,11085.0
2021-01-05 12:50:00,134.02,134.02,133.84,133.89,14389.0,114.3616,114.3616,114.208,114.2507,14389.0
2021-01-05 13:00:00,133.89,133.92,133.59,133.6,16654.0,114.2507,114.2763,113.9947,114.0032,16654.0
2021-01-05 13:10:00,133.6,133.68,133.44,133.51,10073.0,114.0032,114.0715,113.8667,113.9264,10073.0
2021-01-05 13:20:00,133.5,133.5,133.32,133.39,17146.0,113.9179,113.9179,113.7643,113.824,17146.0
2021-01-05 13:30:00,133.34,133.46,133.2,133.23,11229.0,113.7813,113.8837,113.6619,113.6875,11229.0
2021-01-05 13:40:00,133.2,133.56,133.13,133.55,11966.0,113.6619,113.9691,113.6021,113.9605,11966.0
2021-01-05 13:50:00,133.52,133.67,133.47,133.58,7030.0,113.9349,114.0629,113.8923,113.9861,7030.0
2021-01-05 14:00:00,133.63,133.97,133.63,133.97,13503.0,114.0288,114.3189,114.0288,114.3189,13503.0
2021-01-05 14:10:00,133.89,133.98,133.74,133.82,12608.0,114.2507,114.3275,114.1227,114.1909,12608.0
2021-01-05 14:20:00,133.86,133.93,133.69,133.79,9286.0,114.2251,114.2848,114.08,114.1653,9286.0
2021-01-05 14:30:00,133.81,133.98,133.57,133.64,13478.0,114.1824,114.3275,113.9776,114.0373,13478.0
2021-01-05 14:40:00,133.57,133.61,133.35,133.46,12454.0,113.9776,114.0117,113.7899,113.8837,12454.0
2021-01-05 14:50:00,133.42,133.71,133.39,133.64,25786.0,113.8496,114.0971,113.824,114.0373,25786.0
2021-01-05 15:00:00,133.58,133.79,133.57,133.69,18596.0,113.9861,114.1653,113.9776,114.08,18596.0
2021-01-05 15:10:00,133.7,133.71,133.44,133.45,21212.0,114.0885,114.0971,113.8667,113.8752,21212.0
2021-01-05 15:20:00,133.45,133.47,133.18,133.21,37554.0,113.8752,113.8923,113.6448,113.6704,37554.0
2021-01-05 15:30:00,133.16,133.56,133.11,133.51,24186.0,113.6277,113.9691,113.5851,113.9264,24186.0
2021-01-05 15:40:00,133.54,133.73,133.48,133.61,33402.0,113.952,114.1141,113.9008,114.0117,33402.0
2021-01-05 15:50:00,133.57,133.57,132.88,133.0,117569.0,113.9776,113.9776,113.3888,113.4912,117569.0
2021-01-06 09:30:00,132.13,132.77,130.05,130.25,69152.0,112.7488,113.2949,110.9739,111.1446,69152.0
2021-01-06 09:40:00,130.36,131.35,130.06,131.3,31821.0,111.2385,112.0832,110.9825,112.0406,31821.0
2021-01-06 09:50:00,131.26,131.63,131.01,131.58,12181.0,112.0064,112.3222,111.7931,112.2795,12181.0
2021-01-06 10:00:00,131.59,131.69,131.09,131.66,24143.0,112.288,112.3734,111.8614,112.3478,24143.0
2021-01-06 10:10:00,131.69,131.75,130.94,130.96,34989.0,112.3734,112.4246,111.7334,111.7504,34989.0
2021-01-06 10:20:00,130.91,131.57,130.61,131.46,26636.0,111.7078,112.271,111.4518,112.1771,26636.0
2021-01-06 10:30:00,131.44,131.74,131.33,131.5,21810.0,112.16,112.416,112.0662,112.2112,21810.0
2021-01-06 10:40:00,131.5,132.31,131.46,132.12,23389.0,112.2112,112.9024,112.1771,112.7403,23389.0
2021-01-06 10:50:00,132.14,132.27,131.94,132.12,12739.0,112.7574,112.8683,112.5867,112.7403,12739.0
2021-01-06 11:00:00,132.09,132.32,131.84,131.99,11065.0,112.7147,112.911,112.5014,112.6294,11065.0
2021-01-06 11:10:00,132.05,132.25,131.89,132.13,13025.0,112.6806,112.8512,112.544,112.7488,13025.0
2021-01-06 11:20:00,132.08,132.22,131.87,132.05,18674.0,112.7062,112.8256,112.527,112.6806,18674.0
2021-01-06 11:30:00,132.06,132.45,131.9,132.17,15457.0,112.6891,113.0219,112.5526,112.783,15457.0
2021-01-06 11:40:00,132.15,132.25,131.92,132.16,10339.0,112.7659,112.8512,112.5696,112.7744,10339.0
2021-01-06 11:50:00,132.14,132.15,131.91,132.06,23446.0,112.7574,112.7659,112.5611,112.6891,23446.0
2021-01-06 12:00:00,132.06,132.22,131.98,132.03,10649.0,112.6891,112.8256,112.6208,112.6635,10649.0
2021-01-06 12:10:00,131.99,132.12,131.79,132.07,52366.0,112.6294,112.7403,112.4587,112.6976,52366.0
2021-01-06 12:20:00,132.16,132.24,132.02,132.07,11465.0,112.7744,112.8427,112.655,112.6976,11465.0
2021-01-06 12:30:00,132.03,132.36,132.03,132.29,21180.0,112.6635,112.9451,112.6635,112.8854,21180.0
2021-01-06 12:40:00,132.31,132.55,132.21,132.48,13815.0,112.9024,113.1072,112.8171,113.0475,13815.0
2021-01-06 12:50:00,132.52,132.68,132.4,132.54,10702.0,113.0816,113.2182,112.9792,113.0987,10702.0
2021-01-06 13:00:00,132.55,132.68,132.42,132.42,9845.0,113.1072,113.2182,112.9963,112.9963,9845.0
2021-01-06 13:10:00,132.44,132.49,132.25,132.26,10161.0,113.0134,113.056,112.8512,112.8598,10161.0
2021-01-06 13:20:00,132.32,132.66,132.2,132.64,12910.0,112.911,113.2011,112.8086,113.184,12910.0
2021-01-06 13:30:00,132.62,132.77,132.5,132.7,15649.0,113.167,113.2949,113.0646,113.2352,15649.0
2021-01-06 13:40:00,132.68,132.78,132.43,132.46,29625.0,113.2182,113.3035,113.0048,113.0304,29625.0
2021-01-06 13:50:00,132.41,132.72,132.23,132.72,19485.0,112.9878,113.2523,112.8342,113.2523,19485.0
2021-01-06 14:00:00,132.71,132.82,132.51,132.61,9938.0,113.2437,113.3376,113.0731,113.1584,9938.0
2021-01-06 14:10:00,132.61,132.66,132.21,132.36,9589.0,113.1584,113.2011,112.8171,112.9451,9589.0
2021-01-06 14:20:00,132.42,132.44,132.09,132.33,11669.0,112.9963,113.0134,112.7147,112.9195,11669.0
2021-01-06 14:30:00,132.29,132.62,132.18,132.24,23552.0,112.8854,113.167,112.7915,112.8427,23552.0
2021-01-06 14:40:00,132.13,132.5,131.96,131.96,28045.0,112.7488,113.0646,112.6038,112.6038,28045.0
2021-01-06 14:50:00,132.02,132.13,131.62,131.69,76594.0,112.655,112.7488,112.3136,112.3734,76594.0
2021-01-06 15:00:00,131.69,131.69,131.35,131.51,37740.0,112.3734,112.3734,112.0832,112.2198,37740.0
2021-01-06 15:10:00,131.5,131.79,131.44,131.66,22761.0,112.2112,112.4587,112.16,112.3478,22761.0
2021-01-06 15:20:00,131.67,131.83,131.4,131.75,29621.0,112.3563,112.4928,112.1259,112.4246,29621.0
2021-01-06 15:30:00,131.75,131.94,131.68,131.72,46342.0,112.4246,112.5867,112.3648,112.399,46342.0
2021-01-06 15:40:00,131.73,132.25,131.61,132.18,40499.0,112.4075,112.8512,112.3051,112.7915,40499.0
2021-01-06 15:50:00,132.25,132.28,131.82,132.07,80479.0,112.8512,112.8768,112.4843,112.6976,80479.0
2021-01-07 09:30:00,131.9,132.2,131.6,132.19,35788.0,112.5526,112.8086,112.2966,112.8,35788.0
2021-01-07 09:40:00,132.28,133.12,132.15,132.7,20628.0,112.8768,113.5936,112.7659,113.2352,20628.0
2021-01-07 09:50:00,132.68,132.72,132.05,132.59,24061.0,113.2182,113.2523,112.6806,113.1414,24061.0
2021-01-07 10:00:00,132.51,132.73,132.22,132.58,21324.0,113.0731,113.2608,112.8256,113.1328,21324.0
2021-01-07 10:10:00,132.58,133.34,132.56,133.21,72578.0,113.1328,113.7813,113.1158,113.6704,72578.0
2021-01-07 10:20:00,133.18,133.47,133.1,133.39,21921.0,113.6448,113.8923,113.5765,113.824,21921.0
2021-01-07 10:30:00,133.38,133.49,132.63,132.69,39639.0,113.8155,113.9093,113.1755,113.2267,39639.0
2021-01-07 10:40:00,132.72,132.79,132.23,132.66,23815.0,113.2523,113.312,112.8342,113.2011,23815.0
2021-01-07 10:50:00,132.68,133.05,132.51,133.05,10761.0,113.2182,113.5339,113.0731,113.5339,10761.0
2021-01-07 11:00:00,133.07,133.08,132.68,132.76,12969.0,113.5509,113.5595,113.2182,113.2864,12969.0
2021-01-07 11:10:00,132.73,132.83,132.53,132.58,8617.0,113.2608,113.3461,113.0902,113.1328,8617.0
2021-01-07 11:20:00,132.62,132.65,132.26,132.39,19338.0,113.167,113.1926,112.8598,112.9707,19338.0
2021-01-07 11:30:00,132.4,132.71,132.39,132.64,5793.0,112.9792,113.2437,112.9707,113.184,5793.0
2021-01-07 11:40:00,132.59,132.86,132.59,132.84,7315.0,113.1414,113.3717,113.1414,113.3547,7315.0
2021-01-07 11:50:00,132.89,133.09,132.83,132.9,11560.0,113.3973,113.568,113.3461,113.4059,11560.0
2021-01-07 12:00:00,132.91,133.08,132.88,132.97,9498.0,113.4144,113.5595,113.3888,113.4656,9498.0
2021-01-07 12:10:00,132.94,132.95,132.67,132.79,25784.0,113.44,113.4485,113.2096,113.312,25784.0
2021-01-07 12:20:00,132.81,132.84,132.56,132.62,10470.0,113.3291,113.3547,113.1158,113.167,10470.0
2021-01-07 12:30:00,132.6,132.76,132.6,132.65,7010.0,113.1499,113.2864,113.1499,113.1926,7010.0
2021-01-07 12:40:00,132.68,132.69,132.49,132.66,7769.0,113.2182,113.2267,113.056,113.2011,7769.0
2021-01-07 12:50:00,132.63,132.71,132.54,132.65,10424.0,113.1755,113.2437,113.0987,113.1926,10424.0
2021-01-07 13:00:00,132.61,132.78,132.61,132.69,7698.0,113.1584,113.3035,113.1584,113.2267,7698.0
2021-01-07 13:10:00,132.68,132.92,132.63,132.92,11262.0,113.2182,113.4229,113.1755,113.4229,11262.0
2021-01-07 13:20:00,133.0,133.06,132.84,133.0,17414.0,113.4912,113.5424,113.3547,113.4912,17414.0
2021-01-07 13:30:00,133.01,133.1,132.92,133.0,15214.0,113.4997,113.5765,113.4229,113.4912,15214.0
2021-01-07 13:40:00,133.0,133.16,132.97,133.09,13503.0,113.4912,113.6277,113.4656,113.568,13503.0
2021-01-07 13:50:00,133.09,133.29,133.08,133.29,8514.0,113.568,113.7387,113.5595,113.7387,8514.0
2021-01-07 14:00:00,133.26,133.58,133.17,133.48,12269.0,113.7131,113.9861,113.6363,113.9008,12269.0
2021-01-07 14:10:00,133.46,133.6,133.41,133.57,44377.0,113.8837,114.0032,113.8411,113.9776,44377.0
2021-01-07 14:20:00,133.57,134.01,133.57,133.92,33873.0,113.9776,114.3531,113.9776,114.2763,33873.0
2021-01-07 14:30:00,133.92,134.07,133.9,133.9,35944.0,114.2763,114.4043,114.2592,114.2592,35944.0
2021-01-07 14:40:00,133.91,134.16,133.88,133.96,32583.0,114.2677,114.4811,114.2421,114.3104,32583.0
2021-01-07 14:50:00,133.93,134.09,133.83,134.09,26636.0,114.2848,114.4213,114.1995,114.4213,26636.0
2021-01-07 15:00:00,134.08,134.14,133.92,134.0,26129.0,114.4128,114.464,114.2763,114.3445,26129.0
2021-01-07 15:10:00,134.01,134.02,133.59,133.69,56350.0,114.3531,114.3616,113.9947,114.08,56350.0
2021-01-07 15:20:00,133.65,133.68,133.4,133.51,50241.0,114.0459,114.0715,113.8325,113.9264,50241.0
2021-01-07 15:30:00,133.53,133.74,133.26,133.7,47980.0,113.9435,114.1227,113.7131,114.0885,47980.0
2021-01-07 15:40:00,133.73,133.87,133.38,133.5,81490.0,114.1141,114.2336,113.8155,113.9179,81490.0
2021-01-07 15:50:00,133.53,133.7,133.26,133.61,195281.0,113.9435,114.0885,113.7131,114.0117,195281.0
2021-01-08 09:30:00,133.51,134.67,133.51,134.35,46255.0,113.9264,114.9163,113.9264,114.6432,46255.0
2021-01-08 09:40:00,134.27,134.45,133.65,133.91,60700.0,114.5749,114.7285,114.0459,114.2677,60700.0
2021-01-08 09:50:00,133.85,134.6,133.82,134.41,31450.0,114.2165,114.8565,114.1909,114.6944,31450.0
2021-01-08 10:00:00,134.43,134.84,134.36,134.68,71770.0,114.7115,115.0613,114.6517,114.9248,71770.0
2021-01-08 10:10:00,134.63,134.9,134.34,134.34,27166.0,114.8821,115.1125,114.6347,114.6347,27166.0
2021-01-08 10:20:00,134.4,134.51,133.55,133.71,91385.0,114.6859,114.7797,113.9605,114.0971,91385.0
2021-01-08 10:30:00,133.71,134.63,133.68,134.27,20187.0,114.0971,114.8821,114.0715,114.5749,20187.0
2021-01-08 10:40:00,134.13,134.66,134.13,134.18,33533.0,114.4555,114.9077,114.4555,114.4981,33533.0
2021-01-08 10:50:00,134.19,134.52,134.14,134.26,53226.0,114.5067,114.7883,114.464,114.5664,53226.0
2021-01-08 11:00:00,134.32,134.36,133.87,133.95,51789.0,114.6176,114.6517,114.2336,114.3019,51789.0
2021-01-08 11:10:00,133.96,133.99,133.21,133.24,48290.0,114.3104,114.336,113.6704,113.696,48290.0
2021-01-08 11:20:00,133.24,133.54,133.12,133.24,49640.0,113.696,113.952,113.5936,113.696,49640.0
2021-01-08 11:30:00,133.27,133.36,132.01,132.01,45541.0,113.7216,113.7984,112.6464,112.6464,45541.0
2021-01-08 11:40:00,132.14,132.65,132.02,132.49,40210.0,112.7574,113.1926,112.655,113.056,40210.0
2021-01-08 11:50:00,132.49,132.56,132.02,132.4,32350.0,113.056,113.1158,112.655,112.9792,32350.0
2021-01-08 12:00:00,132.36,132.74,132.26,132.5,27825.0,112.9451,113.2693,112.8598,113.0646,27825.0
2021-01-08 12:10:00,132.6,132.94,132.51,132.82,24871.0,113.1499,113.44,113.0731,113.3376,24871.0
2021-01-08 12:20:00,132.87,132.94,132.46,132.5,29142.0,113.3803,113.44,113.0304,113.0646,29142.0
2021-01-08 12:30:00,132.5,132.74,132.41,132.44,28249.0,113.0646,113.2693,112.9878,113.0134,28249.0
2021-01-08 12:40:00,132.49,132.64,132.36,132.55,39783.0,113.056,113.184,112.9451,113.1072,39783.0
2021-01-08 12:50:00,132.51,132.66,132.43,132.66,19262.0,113.0731,113.2011,113.0048,113.2011,19262.0
2021-01-08 13:00:00,132.65,133.17,132.59,133.17,6888.0,113.1926,113.6363,113.1414,113.6363,6888.0
2021-01-08 13:10:00,133.11,133.44,133.1,133.22,19173.0,113.5851,113.8667,113.5765,113.6789,19173.0
2021-01-08 13:20:00,133.22,133.69,133.22,133.51,21358.0,113.6789,114.08,113.6789,113.9264,21358.0
2021-01-08 13:30:00,133.56,133.62,133.32,133.38,33339.0,113.9691,114.0203,113.7643,113.8155,33339.0
2021-01-08 13:40:00,133.35,133.51,133.14,133.38,23402.0,113.7899,113.9264,113.6107,113.8155,23402.0
2021-01-08 13:50:00,133.36,133.58,133.32,133.32,25416.0,113.7984,113.9861,113.7643,113.7643,25416.0
2021-01-08 14:00:00,133.34,133.34,133.09,133.22,28015.0,113.7813,113.7813,113.568,113.6789,28015.0
2021-01-08 14:10:00,133.23,133.41,133.22,133.41,19184.0,113.6875,113.8411,113.6789,113.8411,19184.0
2021-01-08 14:20:00,133.41,133.51,133.13,133.16,45705.0,113.8411,113.9264,113.6021,113.6277,45705.0
2021-01-08 14:30:00,133.16,133.46,133.12,133.14,29780.0,113.6277,113.8837,113.5936,113.6107,29780.0
2021-01-08 14:40:00,133.12,133.61,133.08,133.56,24443.0,113.5936,114.0117,113.5595,113.9691,24443.0
2021-01-08 14:50:00,133.59,134.0,133.58,133.78,16805.0,113.9947,114.3445,113.9861,114.1568,16805.0
2021-01-08 15:00:00,133.78,133.88,133.54,133.62,25399.0,114.1568,114.2421,113.952,114.0203,25399.0
2021-01-08 15:10:00,133.61,133.79,133.44,133.44,34113.0,114.0117,114.1653,113.8667,113.8667,34113.0
2021-01-08 15:20:00,133.42,133.58,133.37,133.42,27719.0,113.8496,113.9861,113.8069,113.8496,27719.0
2021-01-08 15:30:00,133.43,133.5,133.19,133.3,37070.0,113.8581,113.9179,113.6533,113.7472,37070.0
2021-01-08 15:40:00,133.3,133.84,133.3,133.84,48478.0,113.7472,114.208,113.7472,114.208,48478.0
2021-01-08 15:50:00,133.86,133.88,133.31,133.57,270430.0,114.2251,114.2421,113.7557,113.9776,270430.0
2021-01-11 09:30:00,133.18,133.37,131.7,132.22,49185.0,113.6448,113.8069,112.3819,112.8256,49185.0
2021-01-11 09:40:00,132.22,132.42,131.74,131.74,10271.0,112.8256,112.9963,112.416,112.416,10271.0
2021-01-11 09:50:00,131.68,131.9,131.15,131.15,22490.0,112.3648,112.5526,111.9126,111.9126,22490.0
2021-01-11 10:00:00,131.13,131.2,130.2,130.2,29808.0,111.8955,111.9552,111.1019,111.1019,29808.0
2021-01-11 10:10:00,130.17,130.39,129.8,129.89,47317.0,111.0763,111.2641,110.7606,110.8374,47317.0
2021-01-11 10:20:00,129.83,130.23,129.79,130.13,28364.0,110.7862,111.1275,110.7521,111.0422,28364.0
2021-01-11 10:30:00,130.2,130.27,129.6,129.82,36648.0,111.1019,111.1617,110.5899,110.7777,36648.0
2021-01-11 10:40:00,129.78,130.08,129.75,130.04,34233.0,110.7435,110.9995,110.7179,110.9654,34233.0
2021-01-11 10:50:00,129.97,130.03,129.57,129.65,23956.0,110.9057,110.9569,110.5643,110.6326,23956.0
2021-01-11 11:00:00,129.62,130.0,129.61,129.89,25494.0,110.607,110.9313,110.5985,110.8374,25494.0
2021-01-11 11:10:00,129.91,130.46,129.86,130.35,49973.0,110.8545,111.3238,110.8118,111.2299,49973.0
2021-01-11 11:20:00,130.33,130.48,130.22,130.31,14528.0,111.2129,111.3409,111.119,111.1958,14528.0
2021-01-11 11:30:00,130.34,130.88,130.34,130.78,23916.0,111.2214,111.6822,111.2214,111.5968,23916.0
2021-01-11 11:40:00,130.75,130.92,130.6,130.62,75865.0,111.5712,111.7163,111.4433,111.4603,75865.0
2021-01-11 11:50:00,130.57,130.79,130.43,130.7,59271.0,111.4177,111.6054,111.2982,111.5286,59271.0
2021-01-11 12:00:00,130.68,130.73,130.35,130.45,14485.0,111.5115,111.5542,111.2299,111.3153,14485.0
2021-01-11 12:10:00,130.43,130.43,130.09,130.15,17775.0,111.2982,111.2982,111.0081,111.0593,17775.0
2021-01-11 12:20:00,130.13,130.27,130.08,130.21,14765.0,111.0422,111.1617,110.9995,111.1105,14765.0
2021-01-11 12:30:00,130.19,130.43,130.15,130.3,36494.0,111.0934,111.2982,111.0593,111.1873,36494.0
2021-01-11 12:40:00,130.32,130.66,130.32,130.63,15994.0,111.2043,111.4944,111.2043,111.4688,15994.0
2021-01-11 12:50:00,130.63,130.97,130.54,130.8,24829.0,111.4688,111.759,111.3921,111.6139,24829.0
2021-01-11 13:00:00,130.83,130.93,130.7,130.75,26904.0,111.6395,111.7248,111.5286,111.5712,26904.0
2021-01-11 13:10:00,130.75,130.91,130.74,130.81,26047.0,111.5712,111.7078,111.5627,111.6224,26047.0
2021-01-11 13:20:00,130.84,130.91,130.71,130.74,42886.0,111.648,111.7078,111.5371,111.5627,42886.0
2021-01-11 13:30:00,130.73,130.77,130.67,130.68,13745.0,111.5542,111.5883,111.503,111.5115,13745.0
2021-01-11 13:40:00,130.68,130.77,130.48,130.61,41737.0,111.5115,111.5883,111.3409,111.4518,41737.0
2021-01-11 13:50:00,130.62,130.78,130.6,130.78,17319.0,111.4603,111.5968,111.4433,111.5968,17319.0
2021-01-11 14:00:00,130.74,130.99,130.69,130.9,16756.0,111.5627,111.776,111.52,111.6992,16756.0
2021-01-11 14:10:00,130.87,131.1,130.82,130.95,16158.0,111.6736,111.8699,111.631,111.7419,16158.0
2021-01-11 14:20:00,130.95,131.1,130.92,131.0,26370.0,111.7419,111.8699,111.7163,111.7846,26370.0
2021-01-11 14:30:00,131.0,131.22,130.98,131.13,18644.0,111.7846,111.9723,111.7675,111.8955,18644.0
2021-01-11 14:40:00,131.16,131.25,131.14,131.25,11831.0,111.9211,111.9979,111.904,111.9979,11831.0
2021-01-11 14:50:00,131.21,131.25,130.98,131.25,43045.0,111.9638,111.9979,111.7675,111.9979,43045.0
2021-01-11 15:00:00,131.25,131.45,131.06,131.33,43955.0,111.9979,112.1686,111.8358,112.0662,43955.0
2021-01-11 15:10:00,131.32,131.35,131.0,131.09,13648.0,112.0576,112.0832,111.7846,111.8614,13648.0
2021-01-11 15:20:00,131.06,131.13,130.99,131.04,21164.0,111.8358,111.8955,111.776,111.8187,21164.0
2021-01-11 15:30:00,131.06,131.2,131.0,131.06,29908.0,111.8358,111.9552,111.7846,111.8358,29908.0
2021-01-11 15:40:00,131.06,131.27,130.98,131.2,91474.0,111.8358,112.015,111.7675,111.9552,91474.0
2021-01-11 15:50:00,131.15,131.59,131.02,131.24,77896.0,111.9126,112.288,111.8016,111.9894,77896.0
2021-01-12 09:30:00,130.99,131.71,130.38,131.61,30571.0,111.776,112.3904,111.2555,112.3051,30571.0
2021-01-12 09:40:00,131.64,131.92,130.9,131.24,19506.0,112.3307,112.5696,111.6992,111.9894,19506.0
2021-01-12 09:50:00,131.22,131.86,131.1,131.31,22030.0,111.9723,112.5184,111.8699,112.0491,22030.0
2021-01-12 10:00:00,131.21,131.39,130.97,131.09,17162.0,111.9638,112.1174,111.759,111.8614,17162.0
2021-01-12 10:10:00,131.09,131.1,130.57,130.57,40781.0,111.8614,111.8699,111.4177,111.4177,40781.0
2021-01-12 10:20:00,130.55,130.85,130.1,130.61,51688.0,111.4006,111.6566,111.0166,111.4518,51688.0
2021-01-12 10:30:00,130.63,130.64,130.26,130.3,24370.0,111.4688,111.4774,111.1531,111.1873,24370.0
2021-01-12 10:40:00,130.3,130.41,130.09,130.26,16143.0,111.1873,111.2811,111.0081,111.1531,16143.0
2021-01-12 10:50:00,130.28,130.61,130.28,130.36,19861.0,111.1702,111.4518,111.1702,111.2385,19861.0
2021-01-12 11:00:00,130.33,130.74,130.33,130.65,20344.0,111.2129,111.5627,111.2129,111.4859,20344.0
2021-01-12 11:10:00,130.58,130.72,130.3,130.38,19440.0,111.4262,111.5456,111.1873,111.2555,19440.0
2021-01-12 11:20:00,130.36,130.83,130.31,130.8,33641.0,111.2385,111.6395,111.1958,111.6139,33641.0
2021-01-12 11:30:00,130.73,130.98,130.69,130.85,34478.0,111.5542,111.7675,111.52,111.6566,34478.0
2021-01-12 11:40:00,130.85,130.99,130.68,130.94,27067.0,111.6566,111.776,111.5115,111.7334,27067.0
2021-01-12 11:50:00,130.94,131.14,130.32,130.32,39347.0,111.7334,111.904,111.2043,111.2043,39347.0
2021-01-12 12:00:00,130.29,130.62,130.21,130.44,17366.0,111.1787,111.4603,111.1105,111.3067,17366.0
2021-01-12 12:10:00,130.4,130.44,130.18,130.39,8937.0,111.2726,111.3067,111.0849,111.2641,8937.0
2021-01-12 12:20:00,130.28,130.34,130.14,130.22,16411.0,111.1702,111.2214,111.0507,111.119,16411.0
2021-01-12 12:30:00,130.23,130.34,130.22,130.22,32651.0,111.1275,111.2214,111.119,111.119,32651.0
2021-01-12 12:40:00,130.2,130.48,130.05,130.48,14865.0,111.1019,111.3409,110.9739,111.3409,14865.0
2021-01-12 12:50:00,130.5,130.9,130.48,130.73,24153.0,111.3579,111.6992,111.3409,111.5542,24153.0
2021-01-12 13:00:00,130.72,130.73,130.46,130.5,23949.0,111.5456,111.5542,111.3238,111.3579,23949.0
2021-01-12 13:10:00,130.48,130.64,130.41,130.58,13278.0,111.3409,111.4774,111.2811,111.4262,13278.0
2021-01-12 13:20:00,130.66,130.78,130.52,130.78,14197.0,111.4944,111.5968,111.375,111.5968,14197.0
2021-01-12 13:30:00,130.73,130.87,130.57,130.72,23612.0,111.5542,111.6736,111.4177,111.5456,23612.0
2021-01-12 13:40:00,130.7,130.98,130.67,130.79,12296.0,111.5286,111.7675,111.503,111.6054,12296.0
2021-01-12 13:50:00,130.77,131.27,130.67,131.27,24669.0,111.5883,112.015,111.503,112.015,24669.0
2021-01-12 14:00:00,131.27,131.79,131.25,131.62,22361.0,112.015,112.4587,111.9979,112.3136,22361.0
2021-01-12 14:10:00,131.67,131.67,131.41,131.46,12808.0,112.3563,112.3563,112.1344,112.1771,12808.0
2021-01-12 14:20:00,131.5,131.76,131.41,131.6,17993.0,112.2112,112.4331,112.1344,112.2966,17993.0
2021-01-12 14:30:00,131.6,131.63,131.4,131.47,13494.0,112.2966,112.3222,112.1259,112.1856,13494.0
2021-01-12 14:40:00,131.49,131.52,131.3,131.4,11968.0,112.2027,112.2283,112.0406,112.1259,11968.0
2021-01-12 14:50:00,131.32,131.62,131.25,131.55,11787.0,112.0576,112.3136,111.9979,112.2539,11787.0
2021-01-12 15:00:00,131.61,131.69,131.44,131.46,15935.0,112.3051,112.3734,112.16,112.1771,15935.0
2021-01-12 15:10:00,131.46,131.63,131.42,131.58,14080.0,112.1771,112.3222,112.143,112.2795,14080.0
2021-01-12 15:20:00,131.58,131.65,131.44,131.59,13393.0,112.2795,112.3392,112.16,112.288,13393.0
2021-01-12 15:30:00,131.56,131.8,131.45,131.72,35030.0,112.2624,112.4672,112.1686,112.399,35030.0
2021-01-12 15:40:00,131.69,131.78,131.54,131.67,36934.0,112.3734,112.4502,112.2454,112.3563,36934.0
2021-01-12 15:50:00,131.68,131.83,131.45,131.52,103723.0,112.3648,112.4928,112.1686,112.2283,103723.0
2021-01-13 09:30:00,131.75,133.24,131.75,132.98,36516.0,112.4246,113.696,112.4246,113.4741,36516.0
2021-01-13 09:40:00,132.94,133.28,132.46,132.66,12415.0,113.44,113.7301,113.0304,113.2011,12415.0
2021-01-13 09:50:00,132.59,132.66,132.21,132.36,8458.0,113.1414,113.2011,112.8171,112.9451,8458.0
2021-01-13 10:00:00,132.47,132.81,132.29,132.62,22902.0,113.039,113.3291,112.8854,113.167,22902.0
2021-01-13 10:10:00,132.62,132.92,132.59,132.81,7538.0,113.167,113.4229,113.1414,113.3291,7538.0
2021-01-13 10:20:00,132.83,133.06,132.8,133.01,10468.0,113.3461,113.5424,113.3205,113.4997,10468.0
2021-01-13 10:30:00,133.06,133.51,133.01,133.51,33011.0,113.5424,113.9264,113.4997,113.9264,33011.0
2021-01-13 10:40:00,133.55,133.55,133.38,133.49,5986.0,113.9605,113.9605,113.8155,113.9093,5986.0
2021-01-13 10:50:00,133.49,133.53,133.25,133.39,10481.0,113.9093,113.9435,113.7045,113.824,10481.0
2021-01-13 11:00:00,133.47,133.55,133.19,133.24,21729.0,113.8923,113.9605,113.6533,113.696,21729.0
2021-01-13 11:10:00,133.19,133.36,133.04,133.29,22124.0,113.6533,113.7984,113.5253,113.7387,22124.0
2021-01-13 11:20:00,133.33,133.38,133.0,133.0,8874.0,113.7728,113.8155,113.4912,113.4912,8874.0
2021-01-13 11:30:00,133.02,133.17,132.86,133.17,15615.0,113.5083,113.6363,113.3717,113.6363,15615.0
2021-01-13 11:40:00,133.15,133.42,133.07,133.31,12077.0,113.6192,113.8496,113.5509,113.7557,12077.0
2021-01-13 11:50:00,133.34,133.44,133.2,133.31,10902.0,113.7813,113.8667,113.6619,113.7557,10902.0
2021-01-13 12:00:00,133.34,133.43,133.23,133.36,20724.0,113.7813,113.8581,113.6875,113.7984,20724.0
2021-01-13 12:10:00,133.37,133.41,133.23,133.34,14185.0,113.8069,113.8411,113.6875,113.7813,14185.0
2021-01-13 12:20:00,133.32,133.45,133.21,133.41,9715.0,113.7643,113.8752,113.6704,113.8411,9715.0
2021-01-13 12:30:00,133.37,133.41,133.16,133.25,12876.0,113.8069,113.8411,113.6277,113.7045,12876.0
2021-01-13 12:40:00,133.27,133.32,133.13,133.25,19466.0,113.7216,113.7643,113.6021,113.7045,19466.0
2021-01-13 12:50:00,133.27,133.33,133.19,133.3,10501.0,113.7216,113.7728,113.6533,113.7472,10501.0
2021-01-13 13:00:00,133.33,133.37,133.21,133.37,17770.0,113.7728,113.8069,113.6704,113.8069,17770.0
2021-01-13 13:10:00,133.37,133.6,133.35,133.42,12769.0,113.8069,114.0032,113.7899,113.8496,12769.0
2021-01-13 13:20:00,133.46,133.46,133.06,133.11,15179.0,113.8837,113.8837,113.5424,113.5851,15179.0
2021-01-13 13:30:00,133.13,133.2,132.97,132.97,17483.0,113.6021,113.6619,113.4656,113.4656,17483.0
2021-01-13 13:40:00,132.94,132.94,132.66,132.66,7225.0,113.44,113.44,113.2011,113.2011,7225.0
2021-01-13 13:50:00,132.69,132.75,132.35,132.59,12799.0,113.2267,113.2779,112.9366,113.1414,12799.0
2021-01-13 14:00:00,132.59,132.91,132.56,132.77,15448.0,113.1414,113.4144,113.1158,113.2949,15448.0
2021-01-13 14:10:00,132.76,132.96,132.59,132.86,10389.0,113.2864,113.4571,113.1414,113.3717,10389.0
2021-01-13 14:20:00,132.89,132.94,132.71,132.81,12596.0,113.3973,113.44,113.2437,113.3291,12596.0
2021-01-13 14:30:00,132.8,132.94,132.75,132.82,9357.0,113.3205,113.44,113.2779,113.3376,9357.0
2021-01-13 14:40:00,132.82,132.86,132.71,132.81,13609.0,113.3376,113.3717,113.2437,113.3291,13609.0
2021-01-13 14:50:00,132.84,133.14,132.84,133.07,12166.0,113.3547,113.6107,113.3547,113.5509,12166.0
2021-01-13 15:00:00,133.12,133.12,132.92,132.98,10930.0,113.5936,113.5936,113.4229,113.4741,10930.0
2021-01-13 15:10:00,132.99,133.17,132.99,133.15,13086.0,113.4827,113.6363,113.4827,113.6192,13086.0
2021-01-13 15:20:00,133.15,133.44,133.1,133.27,14533.0,113.6192,113.8667,113.5765,113.7216,14533.0
2021-01-13 15:30:00,133.28,133.38,133.1,133.27,16196.0,113.7301,113.8155,113.5765,113.7216,16196.0
2021-01-13 15:40:00,133.3,133.41,133.22,133.24,30777.0,113.7472,113.8411,113.6789,113.696,30777.0
2021-01-13 15:50:00,133.23,133.42,133.13,133.22,87972.0,113.6875,113.8496,113.6021,113.6789,87972.0
2021-01-14 09:30:00,132.94,132.94,131.63,131.88,35604.0,113.44,113.44,112.3222,112.5355,35604.0
2021-01-14 09:40:00,131.98,132.32,131.86,132.31,16569.0,112.6208,112.911,112.5184,112.9024,16569.0
2021-01-14 09:50:00,132.3,132.34,131.88,131.94,27561.0,112.8939,112.928,112.5355,112.5867,27561.0
2021-01-14 10:00:00,132.06,132.19,131.79,132.02,25312.0,112.6891,112.8,112.4587,112.655,25312.0
2021-01-14 10:10:00,132.0,132.31,131.96,132.22,13925.0,112.6379,112.9024,112.6038,112.8256,13925.0
2021-01-14 10:20:00,132.18,132.6,132.02,132.6,5748.0,112.7915,113.1499,112.655,113.1499,5748.0
2021-01-14 10:30:00,132.68,132.71,132.37,132.68,6885.0,113.2182,113.2437,112.9536,113.2182,6885.0
2021-01-14 10:40:00,132.66,132.91,132.65,132.91,5501.0,113.2011,113.4144,113.1926,113.4144,5501.0
2021-01-14 10:50:00,132.95,133.09,132.85,132.94,14513.0,113.4485,113.568,113.3632,113.44,14513.0
2021-01-14 11:00:00,132.92,133.09,132.79,133.09,18086.0,113.4229,113.568,113.312,113.568,18086.0
2021-01-14 11:10:00,133.09,133.37,133.01,133.27,9395.0,113.568,113.8069,113.4997,113.7216,9395.0
2021-01-14 11:20:00,133.3,133.3,132.98,132.99,8994.0,113.7472,113.7472,113.4741,113.4827,8994.0
2021-01-14 11:30:00,132.98,133.05,132.65,132.87,9438.0,113.4741,113.5339,113.1926,113.3803,9438.0
2021-01-14 11:40:00,132.84,133.02,132.82,133.02,5764.0,113.3547,113.5083,113.3376,113.5083,5764.0
2021-01-14 11:50:00,133.05,133.05,132.82,132.83,14158.0,113.5339,113.5339,113.3376,113.3461,14158.0
2021-01-14 12:00:00,132.86,132.91,132.78,132.84,12809.0,113.3717,113.4144,113.3035,113.3547,12809.0
2021-01-14 12:10:00,132.82,132.9,132.77,132.88,12109.0,113.3376,113.4059,113.2949,113.3888,12109.0
2021-01-14 12:20:00,132.83,132.9,132.77,132.87,13884.0,113.3461,113.4059,113.2949,113.3803,13884.0
2021-01-14 12:30:00,132.82,133.01,132.78,132.98,5218.0,113.3376,113.4997,113.3035,113.4741,5218.0
2021-01-14 12:40:00,132.97,133.33,132.89,133.32,5227.0,113.4656,113.7728,113.3973,113.7643,5227.0
2021-01-14 12:50:00,133.35,133.53,133.24,133.49,10072.0,113.7899,113.9435,113.696,113.9093,10072.0
2021-01-14 13:00:00,133.47,133.77,133.47,133.77,10720.0,113.8923,114.1483,113.8923,114.1483,10720.0
2021-01-14 13:10:00,133.72,133.74,133.51,133.58,6178.0,114.1056,114.1227,113.9264,113.9861,6178.0
2021-01-14 13:20:00,133.58,133.78,133.55,133.78,9894.0,113.9861,114.1568,113.9605,114.1568,9894.0
2021-01-14 13:30:00,133.77,133.83,133.59,133.59,10625.0,114.1483,114.1995,113.9947,113.9947,10625.0
2021-01-14 13:40:00,133.63,134.21,133.6,134.12,13683.0,114.0288,114.5237,114.0032,114.4469,13683.0
2021-01-14 13:50:00,134.03,134.09,133.84,133.85,5569.0,114.3701,114.4213,114.208,114.2165,5569.0
2021-01-14 14:00:00,133.83,133.83,133.74,133.79,14789.0,114.1995,114.1995,114.1227,114.1653,14789.0
2021-01-14 14:10:00,133.79,133.89,133.74,133.81,21283.0,114.1653,114.2507,114.1227,114.1824,21283.0
2021-01-14 14:20:00,133.82,133.86,133.71,133.77,13161.0,114.1909,114.2251,114.0971,114.1483,13161.0
2021-01-14 14:30:00,133.73,133.85,133.72,133.74,24325.0,114.1141,114.2165,114.1056,114.1227,24325.0
2021-01-14 14:40:00,133.73,133.89,133.71,133.85,17390.0,114.1141,114.2507,114.0971,114.2165,17390.0
2021-01-14 14:50:00,133.85,133.86,133.57,133.75,18844.0,114.2165,114.2251,113.9776,114.1312,18844.0
2021-01-14 15:00:00,133.79,133.84,133.61,133.65,11523.0,114.1653,114.208,114.0117,114.0459,11523.0
2021-01-14 15:10:00,133.62,133.64,133.28,133.32,15373.0,114.0203,114.0373,113.7301,113.7643,15373.0
2021-01-14 15:20:00,133.36,133.61,133.34,133.61,14748.0,113.7984,114.0117,113.7813,114.0117,14748.0
2021-01-14 15:30:00,133.61,133.63,133.23,133.28,23226.0,114.0117,114.0288,113.6875,113.7301,23226.0
2021-01-14 15:40:00,133.27,133.45,133.24,133.31,45139.0,113.7216,113.8752,113.696,113.7557,45139.0
2021-01-14 15:50:00,133.25,133.66,133.17,133.44,158034.0,113.7045,114.0544,113.6363,113.8667,158034.0
2021-01-15 09:30:00,133.1,134.31,132.7,134.1,119794.0,113.5765,114.6091,113.2352,114.4299,119794.0
2021-01-15 09:40:00,134.28,134.78,133.6,133.75,11275.0,114.5835,115.0101,114.0032,114.1312,11275.0
2021-01-15 09:50:00,133.56,133.63,133.15,133.3,16160.0,113.9691,114.0288,113.6192,113.7472,16160.0
2021-01-15 10:00:00,133.55,134.15,133.33,134.09,24174.0,113.9605,114.4725,113.7728,114.4213,24174.0
2021-01-15 10:10:00,134.16,134.37,134.0,134.25,21292.0,114.4811,114.6603,114.3445,114.5579,21292.0
2021-01-15 10:20:00,134.2,134.57,133.98,134.22,14957.0,114.5152,114.8309,114.3275,114.5323,14957.0
2021-01-15 10:30:00,134.14,134.44,134.09,134.44,20012.0,114.464,114.72,114.4213,114.72,20012.0
2021-01-15 10:40:00,134.41,134.6,134.16,134.51,30375.0,114.6944,114.8565,114.4811,114.7797,30375.0
2021-01-15 10:50:00,134.57,135.03,134.54,134.86,58367.0,114.8309,115.2234,114.8053,115.0784,58367.0
2021-01-15 11:00:00,134.82,134.97,134.69,134.75,23981.0,115.0442,115.1722,114.9333,114.9845,23981.0
2021-01-15 11:10:00,134.71,134.8,134.47,134.64,15792.0,114.9504,115.0272,114.7456,114.8907,15792.0
2021-01-15 11:20:00,134.67,134.82,134.48,134.65,14779.0,114.9163,115.0442,114.7541,114.8992,14779.0
2021-01-15 11:30:00,134.68,134.82,134.55,134.77,13976.0,114.9248,115.0442,114.8139,115.0016,13976.0
2021-01-15 11:40:00,134.84,134.93,134.78,134.83,23194.0,115.0613,115.1381,115.0101,115.0528,23194.0
2021-01-15 11:50:00,134.84,135.7,134.77,135.62,20536.0,115.0613,115.7952,115.0016,115.7269,20536.0
2021-01-15 12:00:00,135.64,136.14,135.52,135.92,40989.0,115.744,116.1706,115.6416,115.9829,40989.0
2021-01-15 12:10:00,135.79,135.82,135.6,135.82,13943.0,115.872,115.8976,115.7098,115.8976,13943.0
2021-01-15 12:20:00,135.82,135.87,135.52,135.59,13265.0,115.8976,115.9402,115.6416,115.7013,13265.0
2021-01-15 12:30:00,135.57,135.57,135.21,135.21,10844.0,115.6842,115.6842,115.377,115.377,10844.0
2021-01-15 12:40:00,135.26,135.43,135.26,135.33,7298.0,115.4197,115.5648,115.4197,115.4794,7298.0
2021-01-15 12:50:00,135.35,135.44,135.18,135.44,6312.0,115.4965,115.5733,115.3514,115.5733,6312.0
2021-01-15 13:00:00,135.42,135.42,135.26,135.36,3805.0,115.5562,115.5562,115.4197,115.505,3805.0
2021-01-15 13:10:00,135.41,135.5,135.32,135.45,10161.0,115.5477,115.6245,115.4709,115.5818,10161.0
2021-01-15 13:20:00,135.45,135.59,135.42,135.5,4428.0,115.5818,115.7013,115.5562,115.6245,4428.0
2021-01-15 13:30:00,135.45,135.59,135.38,135.53,10419.0,115.5818,115.7013,115.5221,115.6501,10419.0
2021-01-15 13:40:00,135.57,135.59,135.46,135.51,7489.0,115.6842,115.7013,115.5904,115.633,7489.0
2021-01-15 13:50:00,135.53,135.62,135.43,135.56,123268.0,115.6501,115.7269,115.5648,115.6757,123268.0
2021-01-15 14:00:00,135.58,135.83,135.54,135.59,6273.0,115.6928,115.9061,115.6586,115.7013,6273.0
2021-01-15 14:10:00,135.6,135.9,135.56,135.89,7389.0,115.7098,115.9658,115.6757,115.9573,7389.0
2021-01-15 14:20:00,135.83,136.11,135.77,136.11,8657.0,115.9061,116.145,115.8549,116.145,8657.0
2021-01-15 14:30:00,136.12,136.38,136.11,136.38,16310.0,116.1536,116.3754,116.145,116.3754,16310.0
2021-01-15 14:40:00,136.45,136.46,136.05,136.05,15422.0,116.4352,116.4437,116.0938,116.0938,15422.0
2021-01-15 14:50:00,136.06,136.23,136.01,136.13,8763.0,116.1024,116.2474,116.0597,116.1621,8763.0
2021-01-15 15:00:00,136.08,136.28,136.02,136.08,9219.0,116.1194,116.2901,116.0682,116.1194,9219.0
2021-01-15 15:10:00,136.1,136.59,136.1,136.56,17523.0,116.1365,116.5546,116.1365,116.529,17523.0
2021-01-15 15:20:00,136.57,136.65,136.36,136.36,11323.0,116.5376,116.6058,116.3584,116.3584,11323.0
2021-01-15 15:30:00,136.33,136.47,136.24,136.35,16598.0,116.3328,116.4522,116.256,116.3498,16598.0
2021-01-15 15:40:00,136.35,136.58,136.32,136.37,29762.0,116.3498,116.5461,116.3242,116.3669,29762.0
2021-01-15 15:50:00,136.41,136.56,136.23,136.5,128095.0,116.401,116.529,116.2474,116.4778,128095.0
2021-01-19 09:30:00,139.2,139.2,137.49,137.83,80426.0,118.7818,118.7818,117.3226,117.6127,80426.0
2021-01-19 09:40:00,137.85,138.52,137.52,137.77,33129.0,117.6298,118.2015,117.3482,117.5615,33129.0
2021-01-19 09:50:00,137.68,138.02,137.63,137.93,31427.0,117.4847,117.7749,117.4421,117.6981,31427.0
2021-01-19 10:00:00,137.98,138.64,137.94,138.34,26490.0,117.7407,118.3039,117.7066,118.0479,26490.0
2021-01-19 10:10:00,138.33,139.09,138.26,139.04,18850.0,118.0394,118.6879,117.9797,118.6452,18850.0
2021-01-19 10:20:00,138.99,139.26,138.64,139.22,20356.0,118.6026,118.833,118.3039,118.7988,20356.0
2021-01-19 10:30:00,139.21,139.25,138.14,138.32,42178.0,118.7903,118.8244,117.8773,118.0309,42178.0
2021-01-19 10:40:00,138.24,138.3,137.85,138.04,21262.0,117.9626,118.0138,117.6298,117.7919,21262.0
2021-01-19 10:50:00,138.08,138.28,137.93,137.99,20042.0,117.8261,117.9967,117.6981,117.7493,20042.0
2021-01-19 11:00:00,138.01,138.27,137.9,138.25,29847.0,117.7663,117.9882,117.6725,117.9711,29847.0
2021-01-19 11:10:00,138.16,138.2,137.8,137.96,18281.0,117.8943,117.9285,117.5871,117.7237,18281.0
2021-01-19 11:20:00,137.96,138.25,137.86,137.86,10583.0,117.7237,117.9711,117.6383,117.6383,10583.0
2021-01-19 11:30:00,137.86,137.86,137.36,137.39,19754.0,117.6383,117.6383,117.2117,117.2373,19754.0
2021-01-19 11:40:00,137.36,137.68,137.34,137.68,11355.0,117.2117,117.4847,117.1946,117.4847,11355.0
2021-01-19 11:50:00,137.64,137.76,137.5,137.61,24050.0,117.4506,117.553,117.3311,117.425,24050.0
2021-01-19 12:00:00,137.58,137.77,137.53,137.77,13514.0,117.3994,117.5615,117.3567,117.5615,13514.0
2021-01-19 12:10:00,137.74,137.86,137.67,137.68,8639.0,117.5359,117.6383,117.4762,117.4847,8639.0
2021-01-19 12:20:00,137.66,137.8,137.54,137.78,11922.0,117.4677,117.5871,117.3653,117.5701,11922.0
2021-01-19 12:30:00,137.77,137.8,137.64,137.72,14108.0,117.5615,117.5871,117.4506,117.5189,14108.0
2021-01-19 12:40:00,137.72,137.86,137.69,137.72,16132.0,117.5189,117.6383,117.4933,117.5189,16132.0
2021-01-19 12:50:00,137.71,137.86,137.68,137.85,14601.0,117.5103,117.6383,117.4847,117.6298,14601.0
2021-01-19 13:00:00,137.84,137.93,137.71,137.91,31483.0,117.6213,117.6981,117.5103,117.681,31483.0
2021-01-19 13:10:00,137.93,138.04,137.85,137.87,10391.0,117.6981,117.7919,117.6298,117.6469,10391.0
2021-01-19 13:20:00,137.85,137.94,137.56,137.56,11443.0,117.6298,117.7066,117.3823,117.3823,11443.0
2021-01-19 13:30:00,137.53,137.65,137.31,137.36,10067.0,117.3567,117.4591,117.169,117.2117,10067.0
2021-01-19 13:40:00,137.38,137.49,137.13,137.14,10961.0,117.2287,117.3226,117.0154,117.0239,10961.0
2021-01-19 13:50:00,137.18,137.25,137.08,137.13,11576.0,117.0581,117.1178,116.9727,117.0154,11576.0
2021-01-19 14:00:00,137.14,137.25,137.11,137.21,9418.0,117.0239,117.1178,116.9983,117.0837,9418.0
2021-01-19 14:10:00,137.21,137.25,137.14,137.23,6564.0,117.0837,117.1178,117.0239,117.1007,6564.0
2021-01-19 14:20:00,137.25,137.33,137.22,137.32,12954.0,117.1178,117.1861,117.0922,117.1775,12954.0
2021-01-19 14:30:00,137.34,137.45,137.25,137.3,19174.0,117.1946,117.2885,117.1178,117.1605,19174.0
2021-01-19 14:40:00,137.3,137.59,137.3,137.56,21699.0,117.1605,117.4079,117.1605,117.3823,21699.0
2021-01-19 14:50:00,137.54,137.6,137.49,137.53,16720.0,117.3653,117.4165,117.3226,117.3567,16720.0
2021-01-19 15:00:00,137.51,137.65,137.43,137.61,32651.0,117.3397,117.4591,117.2714,117.425,32651.0
2021-01-19 15:10:00,137.61,137.73,137.5,137.67,61704.0,117.425,117.5274,117.3311,117.4762,61704.0
2021-01-19 15:20:00,137.68,137.98,137.66,137.98,20222.0,117.4847,117.7407,117.4677,117.7407,20222.0
2021-01-19 15:30:00,137.99,138.17,137.85,138.15,24910.0,117.7493,117.9029,117.6298,117.8858,24910.0
2021-01-19 15:40:00,138.14,138.3,138.09,138.14,26145.0,117.8773,118.0138,117.8346,117.8773,26145.0
2021-01-19 15:50:00,138.16,138.33,137.9,137.98,116191.0,117.8943,118.0394,117.6725,117.7407,116191.0
2021-01-20 09:30:00,137.99,138.68,137.14,137.47,39811.0,117.7493,118.3381,117.0239,117.3055,39811.0
2021-01-20 09:40:00,137.49,138.02,137.41,138.02,14211.0,117.3226,117.7749,117.2543,117.7749,14211.0
2021-01-20 09:50:00,138.32,138.84,138.22,138.76,9084.0,118.0309,118.4746,117.9455,118.4063,9084.0
2021-01-20 10:00:00,138.77,139.09,138.42,138.75,11708.0,118.4149,118.6879,118.1162,118.3978,11708.0
2021-01-20 10:10:00,138.64,139.07,138.5,138.51,11864.0,118.3039,118.6708,118.1845,118.193,11864.0
2021-01-20 10:20:00,138.63,138.98,138.48,138.83,10296.0,118.2954,118.594,118.1674,118.4661,10296.0
2021-01-20 10:30:00,138.86,139.25,138.84,138.87,17756.0,118.4917,118.8244,118.4746,118.5002,17756.0
2021-01-20 10:40:00,138.86,139.36,138.77,139.33,19030.0,118.4917,118.9183,118.4149,118.8927,19030.0
2021-01-20 10:50:00,139.35,139.63,139.0,139.07,26752.0,118.9098,119.1487,118.6111,118.6708,26752.0
2021-01-20 11:00:00,139.12,139.72,139.1,139.7,31760.0,118.7135,119.2255,118.6964,119.2084,31760.0
2021-01-20 11:10:00,139.66,139.84,139.33,139.66,22103.0,119.1743,119.3279,118.8927,119.1743,22103.0
2021-01-20 11:20:00,139.67,140.12,139.66,139.9,20454.0,119.1828,119.5668,119.1743,119.3791,20454.0
2021-01-20 11:30:00,139.93,139.99,139.71,139.9,9468.0,119.4047,119.4559,119.217,119.3791,9468.0
2021-01-20 11:40:00,139.88,139.96,139.7,139.88,22517.0,119.362,119.4303,119.2084,119.362,22517.0
2021-01-20 11:50:00,139.88,140.16,139.85,140.16,19712.0,119.362,119.601,119.3364,119.601,19712.0
2021-01-20 12:00:00,140.19,140.59,140.19,140.54,23205.0,119.6266,119.9679,119.6266,119.9252,23205.0
2021-01-20 12:10:00,140.56,141.05,140.56,141.03,66064.0,119.9423,120.3604,119.9423,120.3434,66064.0
2021-01-20 12:20:00,141.0,141.2,140.97,141.13,21491.0,120.3178,120.4884,120.2922,120.4287,21491.0
2021-01-20 12:30:00,141.13,141.34,141.12,141.19,11530.0,120.4287,120.6079,120.4201,120.4799,11530.0
2021-01-20 12:40:00,141.15,141.3,141.02,141.04,61796.0,120.4457,120.5737,120.3348,120.3519,61796.0
2021-01-20 12:50:00,141.08,141.29,140.72,140.75,18477.0,120.386,120.5652,120.0788,120.1044,18477.0
2021-01-20 13:00:00,140.72,140.92,140.6,140.8,50309.0,120.0788,120.2495,119.9764,120.1471,50309.0
2021-01-20 13:10:00,140.77,140.87,140.61,140.84,6593.0,120.1215,120.2068,119.985,120.1812,6593.0
2021-01-20 13:20:00,140.86,140.9,140.65,140.72,6316.0,120.1983,120.2324,120.0191,120.0788,6316.0
2021-01-20 13:30:00,140.76,140.77,140.45,140.46,9182.0,120.113,120.1215,119.8484,119.857,9182.0
2021-01-20 13:40:00,140.47,140.49,140.17,140.44,47856.0,119.8655,119.8826,119.6095,119.8399,47856.0
2021-01-20 13:50:00,140.52,140.74,140.48,140.69,7623.0,119.9082,120.0959,119.874,120.0532,7623.0
2021-01-20 14:00:00,140.73,140.99,140.6,140.87,17580.0,120.0874,120.3092,119.9764,120.2068,17580.0
2021-01-20 14:10:00,140.84,140.87,140.57,140.64,8500.0,120.1812,120.2068,119.9508,120.0106,8500.0
2021-01-20 14:20:00,140.69,140.75,140.58,140.71,7721.0,120.0532,120.1044,119.9594,120.0703,7721.0
2021-01-20 14:30:00,140.68,140.83,140.65,140.75,11564.0,120.0447,120.1727,120.0191,120.1044,11564.0
2021-01-20 14:40:00,140.72,141.14,140.7,141.1,33030.0,120.0788,120.4372,120.0618,120.4031,33030.0
2021-01-20 14:50:00,141.1,141.24,141.01,141.1,23350.0,120.4031,120.5225,120.3263,120.4031,23350.0
2021-01-20 15:00:00,141.14,141.42,141.12,141.4,21960.0,120.4372,120.6761,120.4201,120.6591,21960.0
2021-01-20 15:10:00,141.36,141.41,141.22,141.31,24963.0,120.6249,120.6676,120.5055,120.5823,24963.0
2021-01-20 15:20:00,141.31,141.38,140.67,140.77,14357.0,120.5823,120.642,120.0362,120.1215,14357.0
2021-01-20 15:30:00,140.8,140.88,140.7,140.78,33698.0,120.1471,120.2154,120.0618,120.13,33698.0
2021-01-20 15:40:00,140.73,140.89,140.69,140.71,41616.0,120.0874,120.2239,120.0532,120.0703,41616.0
2021-01-20 15:50:00,140.73,140.84,140.66,140.71,168774.0,120.0874,120.1812,120.0276,120.0703,168774.0
2021-01-21 09:30:00,140.01,140.84,139.14,139.26,65786.0,119.473,120.1812,118.7306,118.833,65786.0
2021-01-21 09:40:00,139.38,139.93,139.31,139.91,20669.0,118.9354,119.4047,118.8756,119.3876,20669.0
2021-01-21 09:50:00,139.87,140.31,139.36,139.73,24198.0,119.3535,119.729,118.9183,119.234,24198.0
2021-01-21 10:00:00,139.75,140.26,139.49,140.26,17170.0,119.2511,119.6863,119.0292,119.6863,17170.0
2021-01-21 10:10:00,140.09,140.29,139.98,140.24,13140.0,119.5412,119.7119,119.4474,119.6692,13140.0
2021-01-21 10:20:00,140.3,140.66,140.18,140.59,25385.0,119.7204,120.0276,119.618,119.9679,25385.0
2021-01-21 10:30:00,140.52,140.72,140.51,140.68,13718.0,119.9082,120.0788,119.8996,120.0447,13718.0
2021-01-21 10:40:00,140.68,141.19,140.64,140.76,18395.0,120.0447,120.4799,120.0106,120.113,18395.0
2021-01-21 10:50:00,140.81,141.07,140.67,140.73,31496.0,120.1556,120.3775,120.0362,120.0874,31496.0
2021-01-21 11:00:00,140.67,140.85,140.48,140.7,43352.0,120.0362,120.1898,119.874,120.0618,43352.0
2021-01-21 11:10:00,140.65,140.72,140.42,140.52,8400.0,120.0191,120.0788,119.8228,119.9082,8400.0
2021-01-21 11:20:00,140.43,140.47,140.01,140.04,16365.0,119.8314,119.8655,119.473,119.4986,16365.0
2021-01-21 11:30:00,140.05,140.28,139.99,140.04,21898.0,119.5071,119.7034,119.4559,119.4986,21898.0
2021-01-21 11:40:00,140.03,140.08,139.78,140.0,34234.0,119.49,119.5327,119.2767,119.4644,34234.0
2021-01-21 11:50:00,140.0,140.14,140.0,140.08,9915.0,119.4644,119.5839,119.4644,119.5327,9915.0
2021-01-21 12:00:00,140.14,140.34,140.08,140.32,11225.0,119.5839,119.7546,119.5327,119.7375,11225.0
2021-01-21 12:10:00,140.32,140.83,140.32,140.66,11314.0,119.7375,120.1727,119.7375,120.0276,11314.0
2021-01-21 12:20:00,140.69,140.89,140.63,140.72,17662.0,120.0532,120.2239,120.002,120.0788,17662.0
2021-01-21 12:30:00,140.74,140.74,140.14,140.22,14220.0,120.0959,120.0959,119.5839,119.6522,14220.0
2021-01-21 12:40:00,140.22,140.58,140.2,140.57,10149.0,119.6522,119.9594,119.6351,119.9508,10149.0
2021-01-21 12:50:00,140.53,140.72,140.46,140.7,10812.0,119.9167,120.0788,119.857,120.0618,10812.0
2021-01-21 13:00:00,140.72,140.81,140.59,140.63,21956.0,120.0788,120.1556,119.9679,120.002,21956.0
2021-01-21 13:10:00,140.6,140.71,140.54,140.71,7942.0,119.9764,120.0703,119.9252,120.0703,7942.0
2021-01-21 13:20:00,140.69,140.89,140.64,140.89,11280.0,120.0532,120.2239,120.0106,120.2239,11280.0
2021-01-21 13:30:00,140.87,141.16,140.82,141.07,23658.0,120.2068,120.4543,120.1642,120.3775,23658.0
2021-01-21 13:40:00,141.07,141.21,141.07,141.18,16145.0,120.3775,120.4969,120.3775,120.4713,16145.0
2021-01-21 13:50:00,141.21,141.25,141.07,141.16,14753.0,120.4969,120.5311,120.3775,120.4543,14753.0
2021-01-21 14:00:00,141.11,141.17,141.06,141.15,13472.0,120.4116,120.4628,120.3689,120.4457,13472.0
2021-01-21 14:10:00,141.14,141.17,141.0,141.02,26627.0,120.4372,120.4628,120.3178,120.3348,26627.0
2021-01-21 14:20:00,141.02,141.06,140.7,141.0,14903.0,120.3348,120.3689,120.0618,120.3178,14903.0
2021-01-21 14:30:00,141.03,141.16,140.96,141.01,17267.0,120.3434,120.4543,120.2836,120.3263,17267.0
2021-01-21 14:40:00,141.08,141.08,140.92,140.97,10478.0,120.386,120.386,120.2495,120.2922,10478.0
2021-01-21 14:50:00,140.97,140.97,140.79,140.96,10408.0,120.2922,120.2922,120.1386,120.2836,10408.0
2021-01-21 15:00:00,140.95,141.02,140.86,141.02,20434.0,120.2751,120.3348,120.1983,120.3348,20434.0
2021-01-21 15:10:00,141.03,141.15,140.98,141.06,23997.0,120.3434,120.4457,120.3007,120.3689,23997.0
2021-01-21 15:20:00,141.06,141.06,140.91,140.92,18006.0,120.3689,120.3689,120.241,120.2495,18006.0
2021-01-21 15:30:00,140.89,141.23,140.8,141.16,28507.0,120.2239,120.514,120.1471,120.4543,28507.0
2021-01-21 15:40:00,141.17,141.39,141.12,141.12,57895.0,120.4628,120.6505,120.4201,120.4201,57895.0
2021-01-21 15:50:00,141.14,141.54,141.04,141.23,153824.0,120.4372,120.7785,120.3519,120.514,153824.0
2021-01-22 09:30:00,140.67,141.26,140.55,141.16,28763.0,120.0362,120.5396,119.9338,120.4543,28763.0
2021-01-22 09:40:00,141.28,141.33,140.78,141.17,16914.0,120.5567,120.5993,120.13,120.4628,16914.0
2021-01-22 09:50:00,141.27,141.42,140.86,141.35,20624.0,120.5481,120.6761,120.1983,120.6164,20624.0
2021-01-22 10:00:00,141.37,141.59,141.1,141.24,12008.0,120.6335,120.8212,120.4031,120.5225,12008.0
2021-01-22 10:10:00,141.24,141.24,140.75,140.87,6311.0,120.5225,120.5225,120.1044,120.2068,6311.0
2021-01-22 10:20:00,140.87,141.0,140.65,141.0,5592.0,120.2068,120.3178,120.0191,120.3178,5592.0
2021-01-22 10:30:00,140.92,140.99,140.56,140.68,9049.0,120.2495,120.3092,119.9423,120.0447,9049.0
2021-01-22 10:40:00,140.79,141.05,140.7,140.75,7260.0,120.1386,120.3604,120.0618,120.1044,7260.0
2021-01-22 10:50:00,140.7,140.71,140.5,140.69,4939.0,120.0618,120.0703,119.8911,120.0532,4939.0
2021-01-22 11:00:00,140.68,140.75,140.42,140.49,4094.0,120.0447,120.1044,119.8228,119.8826,4094.0
2021-01-22 11:10:00,140.43,140.49,140.15,140.29,6672.0,119.8314,119.8826,119.5924,119.7119,6672.0
2021-01-22 11:20:00,140.3,140.43,140.15,140.29,8309.0,119.7204,119.8314,119.5924,119.7119,8309.0
2021-01-22 11:30:00,140.3,140.68,140.28,140.61,19762.0,119.7204,120.0447,119.7034,119.985,19762.0
2021-01-22 11:40:00,140.69,141.4,140.65,141.33,13774.0,120.0532,120.6591,120.0191,120.5993,13774.0
2021-01-22 11:50:00,141.38,141.57,141.36,141.52,10175.0,120.642,120.8041,120.6249,120.7615,10175.0
2021-01-22 12:00:00,141.53,141.71,141.5,141.63,8513.0,120.77,120.9236,120.7444,120.8553,8513.0
2021-01-22 12:10:00,141.62,141.97,141.62,141.94,8061.0,120.8468,121.1455,120.8468,121.1199,8061.0
2021-01-22 12:20:00,141.92,141.98,141.65,141.88,81940.0,121.1028,121.154,120.8724,121.0687,81940.0
2021-01-22 12:30:00,141.9,141.9,141.43,141.43,11894.0,121.0857,121.0857,120.6847,120.6847,11894.0
2021-01-22 12:40:00,141.43,141.44,141.19,141.26,7629.0,120.6847,120.6932,120.4799,120.5396,7629.0
2021-01-22 12:50:00,141.3,141.51,141.29,141.4,8821.0,120.5737,120.7529,120.5652,120.6591,8821.0
2021-01-22 13:00:00,141.46,141.57,141.16,141.37,13347.0,120.7103,120.8041,120.4543,120.6335,13347.0
2021-01-22 13:10:00,141.37,141.58,141.37,141.56,4601.0,120.6335,120.8127,120.6335,120.7956,4601.0
2021-01-22 13:20:00,141.53,141.75,141.53,141.68,14543.0,120.77,120.9577,120.77,120.898,14543.0
2021-01-22 13:30:00,141.69,141.74,141.64,141.71,6558.0,120.9065,120.9492,120.8639,120.9236,6558.0
2021-01-22 13:40:00,141.76,141.9,141.74,141.74,10284.0,120.9663,121.0857,120.9492,120.9492,10284.0
2021-01-22 13:50:00,141.78,141.78,141.59,141.62,13214.0,120.9833,120.9833,120.8212,120.8468,13214.0
2021-01-22 14:00:00,141.56,141.64,141.55,141.63,3970.0,120.7956,120.8639,120.7871,120.8553,3970.0
2021-01-22 14:10:00,141.63,141.86,141.63,141.86,14199.0,120.8553,121.0516,120.8553,121.0516,14199.0
2021-01-22 14:20:00,141.88,141.95,141.7,141.7,8505.0,121.0687,121.1284,120.9151,120.9151,8505.0
2021-01-22 14:30:00,141.7,141.95,141.66,141.95,7734.0,120.9151,121.1284,120.8809,121.1284,7734.0
2021-01-22 14:40:00,142.0,142.04,141.69,141.69,10110.0,121.1711,121.2052,120.9065,120.9065,10110.0
2021-01-22 14:50:00,141.73,141.83,141.68,141.82,9213.0,120.9407,121.026,120.898,121.0175,9213.0
2021-01-22 15:00:00,141.87,141.93,141.7,141.87,10213.0,121.0601,121.1113,120.9151,121.0601,10213.0
2021-01-22 15:10:00,141.92,141.92,141.53,141.63,15293.0,121.1028,121.1028,120.77,120.8553,15293.0
2021-01-22 15:20:00,141.67,141.73,141.39,141.5,15608.0,120.8895,120.9407,120.6505,120.7444,15608.0
2021-01-22 15:30:00,141.53,141.53,140.45,140.5,84449.0,120.77,120.77,119.8484,119.8911,84449.0
2021-01-22 15:40:00,140.5,140.79,140.46,140.58,38390.0,119.8911,120.1386,119.857,119.9594,38390.0
2021-01-22 15:50:00,140.55,140.86,140.39,140.4,89512.0,119.9338,120.1983,119.7972,119.8058,89512.0
2021-01-25 09:30:00,141.04,141.8,140.61,140.92,32111.0,120.3519,121.0004,119.985,120.2495,32111.0
2021-01-25 09:40:00,141.18,141.39,140.94,141.24,14191.0,120.4713,120.6505,120.2666,120.5225,14191.0
2021-01-25 09:50:00,141.34,141.87,141.34,141.75,9379.0,120.6079,121.0601,120.6079,120.9577,9379.0
2021-01-25 10:00:00,141.82,141.97,141.67,141.77,17865.0,121.0175,121.1455,120.8895,120.9748,17865.0
2021-01-25 10:10:00,141.78,142.36,141.64,142.36,14200.0,120.9833,121.4783,120.8639,121.4783,14200.0
2021-01-25 10:20:00,142.39,142.69,142.21,142.64,24167.0,121.5039,121.7599,121.3503,121.7172,24167.0
2021-01-25 10:30:00,142.63,142.88,142.47,142.78,10013.0,121.7087,121.922,121.5721,121.8367,10013.0
2021-01-25 10:40:00,142.89,143.23,142.89,143.09,13605.0,121.9305,122.2206,121.9305,122.1012,13605.0
2021-01-25 10:50:00,143.11,143.26,142.54,142.84,37281.0,122.1183,122.2462,121.6319,121.8879,37281.0
2021-01-25 11:00:00,142.78,142.99,142.25,142.93,30789.0,121.8367,122.0159,121.3844,121.9647,30789.0
2021-01-25 11:10:00,142.82,142.94,142.1,142.11,22880.0,121.8708,121.9732,121.2564,121.2649,22880.0
2021-01-25 11:20:00,142.08,142.6,142.02,142.25,24699.0,121.2393,121.6831,121.1881,121.3844,24699.0
2021-01-25 11:30:00,142.19,142.51,142.19,142.35,11548.0,121.3332,121.6063,121.3332,121.4697,11548.0
2021-01-25 11:40:00,142.29,142.68,142.2,142.68,11740.0,121.4185,121.7513,121.3417,121.7513,11740.0
2021-01-25 11:50:00,142.75,142.9,141.7,142.0,54903.0,121.8111,121.9391,120.9151,121.1711,54903.0
2021-01-25 12:00:00,141.95,142.17,141.45,141.45,61303.0,121.1284,121.3161,120.7017,120.7017,61303.0
2021-01-25 12:10:00,141.66,142.22,141.62,142.06,7404.0,120.8809,121.3588,120.8468,121.2223,7404.0
2021-01-25 12:20:00,142.08,142.31,142.03,142.16,7039.0,121.2393,121.4356,121.1967,121.3076,7039.0
2021-01-25 12:30:00,142.14,142.7,142.06,142.45,37888.0,121.2905,121.7684,121.2223,121.5551,37888.0
2021-01-25 12:40:00,142.44,142.95,142.44,142.81,10687.0,121.5465,121.9817,121.5465,121.8623,10687.0
2021-01-25 12:50:00,142.8,143.08,142.79,142.84,26320.0,121.8537,122.0927,121.8452,121.8879,26320.0
2021-01-25 13:00:00,142.83,143.03,142.62,142.62,15422.0,121.8793,122.05,121.7001,121.7001,15422.0
2021-01-25 13:10:00,142.58,142.71,142.42,142.54,13156.0,121.666,121.7769,121.5295,121.6319,13156.0
2021-01-25 13:20:00,142.49,143.02,142.44,142.82,13891.0,121.5892,122.0415,121.5465,121.8708,13891.0
2021-01-25 13:30:00,142.75,143.29,142.75,143.06,16447.0,121.8111,122.2718,121.8111,122.0756,16447.0
2021-01-25 13:40:00,143.11,143.17,142.95,143.15,10874.0,122.1183,122.1694,121.9817,122.1524,10874.0
2021-01-25 13:50:00,143.03,143.18,142.93,143.15,12822.0,122.05,122.178,121.9647,122.1524,12822.0
2021-01-25 14:00:00,143.14,143.33,142.61,142.75,52984.0,122.1439,122.306,121.6916,121.8111,52984.0
2021-01-25 14:10:00,142.74,143.21,142.68,143.17,7606.0,121.8025,122.2036,121.7513,122.1694,7606.0
2021-01-25 14:20:00,143.27,143.54,143.26,143.52,14475.0,122.2548,122.4852,122.2462,122.4681,14475.0
2021-01-25 14:30:00,143.53,143.72,143.48,143.59,12459.0,122.4766,122.6388,122.434,122.5278,12459.0
2021-01-25 14:40:00,143.59,143.75,143.55,143.69,10835.0,122.5278,122.6644,122.4937,122.6132,10835.0
2021-01-25 14:50:00,143.63,143.67,143.43,143.54,10533.0,122.562,122.5961,122.3913,122.4852,10533.0
2021-01-25 15:00:00,143.54,143.56,143.17,143.28,41633.0,122.4852,122.5022,122.1694,122.2633,41633.0
2021-01-25 15:10:00,143.34,143.34,142.97,143.15,79723.0,122.3145,122.3145,121.9988,122.1524,79723.0
2021-01-25 15:20:00,143.14,143.19,142.85,142.89,16102.0,122.1439,122.1865,121.8964,121.9305,16102.0
2021-01-25 15:30:00,142.96,143.05,142.46,142.47,15049.0,121.9903,122.0671,121.5636,121.5721,15049.0
2021-01-25 15:40:00,142.45,142.82,142.4,142.78,208326.0,121.5551,121.8708,121.5124,121.8367,208326.0
2021-01-25 15:50:00,142.76,142.88,142.44,142.56,84537.0,121.8196,121.922,121.5465,121.6489,84537.0
2021-01-26 09:30:00,142.29,143.0,141.86,142.47,34157.0,121.4185,122.0244,121.0516,121.5721,34157.0
2021-01-26 09:40:00,142.57,143.39,142.33,143.18,44150.0,121.6575,122.3572,121.4527,122.178,44150.0
2021-01-26 09:50:00,143.38,143.6,143.12,143.22,14183.0,122.3486,122.5364,122.1268,122.2121,14183.0
2021-01-26 10:00:00,143.23,143.63,143.13,143.43,19583.0,122.2206,122.562,122.1353,122.3913,19583.0
2021-01-26 10:10:00,143.36,143.36,142.7,142.76,57782.0,122.3316,122.3316,121.7684,121.8196,57782.0
2021-01-26 10:20:00,142.77,142.99,142.7,142.93,42722.0,121.8281,122.0159,121.7684,121.9647,42722.0
2021-01-26 10:30:00,143.0,143.1,142.6,142.94,21663.0,122.0244,122.1097,121.6831,121.9732,21663.0
2021-01-26 10:40:00,142.91,143.39,142.91,142.97,15923.0,121.9476,122.3572,121.9476,121.9988,15923.0
2021-01-26 10:50:00,143.01,143.13,142.8,142.99,88695.0,122.0329,122.1353,121.8537,122.0159,88695.0
2021-01-26 11:00:00,142.93,143.36,142.74,143.36,13721.0,121.9647,122.3316,121.8025,122.3316,13721.0
2021-01-26 11:10:00,143.25,143.31,142.98,142.98,9535.0,122.2377,122.2889,122.0073,122.0073,9535.0
2021-01-26 11:20:00,142.95,143.08,142.76,143.0,9589.0,121.9817,122.0927,121.8196,122.0244,9589.0
2021-01-26 11:30:00,142.97,143.05,142.8,142.98,11157.0,121.9988,122.0671,121.8537,122.0073,11157.0
2021-01-26 11:40:00,143.0,143.12,142.9,142.93,17354.0,122.0244,122.1268,121.9391,121.9647,17354.0
2021-01-26 11:50:00,143.08,143.14,142.85,143.09,34860.0,122.0927,122.1439,121.8964,122.1012,34860.0
2021-01-26 12:00:00,143.08,143.26,143.04,143.11,4776.0,122.0927,122.2462,122.0585,122.1183,4776.0
2021-01-26 12:10:00,143.07,143.32,143.07,143.31,7002.0,122.0841,122.2974,122.0841,122.2889,7002.0
2021-01-26 12:20:00,143.26,143.45,143.25,143.31,9315.0,122.2462,122.4084,122.2377,122.2889,9315.0
2021-01-26 12:30:00,143.3,143.39,143.25,143.28,6394.0,122.2804,122.3572,122.2377,122.2633,6394.0
2021-01-26 12:40:00,143.33,143.33,143.1,143.11,3644.0,122.306,122.306,122.1097,122.1183,3644.0
2021-01-26 12:50:00,143.21,143.6,143.16,143.53,5488.0,122.2036,122.5364,122.1609,122.4766,5488.0
2021-01-26 13:00:00,143.49,143.58,143.39,143.54,4831.0,122.4425,122.5193,122.3572,122.4852,4831.0
2021-01-26 13:10:00,143.48,143.73,143.48,143.72,6453.0,122.434,122.6473,122.434,122.6388,6453.0
2021-01-26 13:20:00,143.75,143.83,143.66,143.83,3646.0,122.6644,122.7326,122.5876,122.7326,3646.0
2021-01-26 13:30:00,143.84,144.14,143.76,144.04,8889.0,122.7412,122.9972,122.6729,122.9118,8889.0
2021-01-26 13:40:00,144.02,144.38,144.02,144.25,15201.0,122.8948,123.202,122.8948,123.091,15201.0
2021-01-26 13:50:00,144.3,144.51,144.25,144.51,11179.0,123.1337,123.3129,123.091,123.3129,11179.0
2021-01-26 14:00:00,144.5,144.73,144.49,144.73,8451.0,123.3044,123.5006,123.2958,123.5006,8451.0
2021-01-26 14:10:00,144.75,144.89,144.74,144.86,24427.0,123.5177,123.6372,123.5092,123.6116,24427.0
2021-01-26 14:20:00,144.84,145.07,144.75,144.82,21573.0,123.5945,123.7908,123.5177,123.5774,21573.0
2021-01-26 14:30:00,144.79,145.02,144.7,144.98,25406.0,123.5518,123.7481,123.475,123.714,25406.0
2021-01-26 14:40:00,145.01,145.33,145.0,145.27,25126.0,123.7396,124.0126,123.731,123.9614,25126.0
2021-01-26 14:50:00,145.28,145.43,145.2,145.43,15397.0,123.9699,124.0979,123.9017,124.0979,15397.0
2021-01-26 15:00:00,145.37,145.54,145.32,145.39,17946.0,124.0467,124.1918,124.0041,124.0638,17946.0
2021-01-26 15:10:00,145.4,145.62,145.37,145.58,11450.0,124.0723,124.2601,124.0467,124.2259,11450.0
2021-01-26 15:20:00,145.59,145.71,145.48,145.7,17780.0,124.2345,124.3369,124.1406,124.3283,17780.0
2021-01-26 15:30:00,145.69,145.94,145.68,145.75,34349.0,124.3198,124.5331,124.3113,124.371,34349.0
2021-01-26 15:40:00,145.78,146.0,145.71,145.93,32089.0,124.3966,124.5843,124.3369,124.5246,32089.0
2021-01-26 15:50:00,145.89,145.98,145.67,145.73,84450.0,124.4905,124.5673,124.3027,124.3539,84450.0
2021-01-27 09:30:00,145.36,146.0,144.0,145.97,38816.0,124.0382,124.5843,122.8777,124.5587,38816.0
2021-01-27 09:40:00,146.1,146.18,144.92,145.95,35806.0,124.6697,124.7379,123.6628,124.5417,35806.0
2021-01-27 09:50:00,146.04,146.19,145.42,145.53,38579.0,124.6185,124.7465,124.0894,124.1833,38579.0
2021-01-27 10:00:00,145.63,145.83,144.86,145.63,19413.0,124.2686,124.4393,123.6116,124.2686,19413.0
2021-01-27 10:10:00,145.41,145.43,144.55,144.94,28656.0,124.0809,124.0979,123.347,123.6798,28656.0
2021-01-27 10:20:00,144.94,145.35,144.75,145.35,13320.0,123.6798,124.0297,123.5177,124.0297,13320.0
2021-01-27 10:30:00,145.36,145.4,144.86,145.17,13396.0,124.0382,124.0723,123.6116,123.8761,13396.0
2021-01-27 10:40:00,145.24,145.68,145.08,145.54,13311.0,123.9358,124.3113,123.7993,124.1918,13311.0
2021-01-27 10:50:00,145.46,146.13,145.45,146.06,14387.0,124.1235,124.6953,124.115,124.6355,14387.0
2021-01-27 11:00:00,146.02,146.09,145.71,145.98,17504.0,124.6014,124.6611,124.3369,124.5673,17504.0
2021-01-27 11:10:00,145.94,146.25,145.81,146.25,15658.0,124.5331,124.7977,124.4222,124.7977,15658.0
2021-01-27 11:20:00,146.29,146.66,146.27,146.66,18942.0,124.8318,125.1475,124.8147,125.1475,18942.0
2021-01-27 11:30:00,146.62,146.77,146.28,146.5,15705.0,125.1134,125.2414,124.8233,125.011,15705.0
2021-01-27 11:40:00,146.43,146.78,146.39,146.52,15104.0,124.9513,125.2499,124.9171,125.0281,15104.0
2021-01-27 11:50:00,146.56,146.75,146.19,146.42,25820.0,125.0622,125.2243,124.7465,124.9427,25820.0
2021-01-27 12:00:00,146.47,146.63,146.17,146.3,16591.0,124.9854,125.1219,124.7294,124.8403,16591.0
2021-01-27 12:10:00,146.27,146.7,146.25,146.67,22899.0,124.8147,125.1817,124.7977,125.1561,22899.0
2021-01-27 12:20:00,146.58,147.42,146.51,147.25,44532.0,125.0793,125.796,125.0195,125.651,44532.0
2021-01-27 12:30:00,147.25,147.35,147.08,147.18,27905.0,125.651,125.7363,125.5059,125.5913,27905.0
2021-01-27 12:40:00,147.13,147.27,147.1,147.27,21493.0,125.5486,125.6681,125.523,125.6681,21493.0
2021-01-27 12:50:00,147.3,147.75,147.26,147.75,51107.0,125.6937,126.0776,125.6595,126.0776,51107.0
2021-01-27 13:00:00,147.67,148.2,147.67,148.19,48366.0,126.0094,126.4616,126.0094,126.4531,48366.0
2021-01-27 13:10:00,148.18,148.49,147.58,148.49,73944.0,126.4446,126.7091,125.9326,126.7091,73944.0
2021-01-27 13:20:00,148.41,148.74,148.41,148.65,98399.0,126.6408,126.9224,126.6408,126.8456,98399.0
2021-01-27 13:30:00,148.67,148.72,148.35,148.4,50498.0,126.8627,126.9054,126.5896,126.6323,50498.0
2021-01-27 13:40:00,148.47,148.49,147.79,147.84,44976.0,126.692,126.7091,126.1118,126.1544,44976.0
2021-01-27 13:50:00,147.84,148.32,147.64,148.04,30247.0,126.1544,126.564,125.9838,126.3251,30247.0
2021-01-27 14:00:00,148.15,148.67,148.04,148.57,53173.0,126.419,126.8627,126.3251,126.7774,53173.0
2021-01-27 14:10:00,148.66,148.96,148.66,148.71,71793.0,126.8542,127.1102,126.8542,126.8968,71793.0
2021-01-27 14:20:00,148.7,148.89,148.6,148.61,58043.0,126.8883,127.0504,126.803,126.8115,58043.0
2021-01-27 14:30:00,148.61,148.65,147.99,148.2,42987.0,126.8115,126.8456,126.2824,126.4616,42987.0
2021-01-27 14:40:00,148.15,148.83,148.04,148.14,50409.0,126.419,126.9992,126.3251,126.4104,50409.0
2021-01-27 14:50:00,148.14,148.71,148.11,148.56,55513.0,126.4104,126.8968,126.3848,126.7688,55513.0
2021-01-27 15:00:00,148.55,148.82,148.4,148.72,47299.0,126.7603,126.9907,126.6323,126.9054,47299.0
2021-01-27 15:10:00,148.76,149.18,148.43,148.43,109420.0,126.9395,127.2979,126.6579,126.6579,109420.0
2021-01-27 15:20:00,148.48,149.07,148.4,148.59,157947.0,126.7006,127.204,126.6323,126.7944,157947.0
2021-01-27 15:30:00,148.62,148.85,148.02,148.31,96652.0,126.82,127.0163,126.308,126.5555,96652.0
2021-01-27 15:40:00,148.31,148.85,148.15,148.84,127980.0,126.5555,127.0163,126.419,127.0078,127980.0
2021-01-27 15:50:00,148.88,149.69,148.72,149.38,347903.0,127.0419,127.7331,126.9054,127.4686,347903.0
2021-01-28 09:30:00,147.12,147.89,146.39,146.64,36382.0,125.5401,126.1971,124.9171,125.1305,36382.0
2021-01-28 09:40:00,146.78,147.8,146.66,147.16,56398.0,125.2499,126.1203,125.1475,125.5742,56398.0
2021-01-28 09:50:00,147.16,147.51,146.67,147.25,63975.0,125.5742,125.8728,125.1561,125.651,63975.0
2021-01-28 10:00:00,147.38,148.84,147.15,148.67,157099.0,125.7619,127.0078,125.5657,126.8627,157099.0
2021-01-28 10:10:00,148.59,149.09,148.48,148.86,28866.0,126.7944,127.2211,126.7006,127.0248,28866.0
2021-01-28 10:20:00,148.84,149.02,148.01,148.11,111964.0,127.0078,127.1614,126.2995,126.3848,111964.0
2021-01-28 10:30:00,148.14,148.53,147.75,148.12,29948.0,126.4104,126.7432,126.0776,126.3934,29948.0
2021-01-28 10:40:00,148.11,148.39,147.83,147.86,47814.0,126.3848,126.6238,126.1459,126.1715,47814.0
2021-01-28 10:50:00,147.89,148.23,147.24,147.44,37597.0,126.1971,126.4872,125.6425,125.8131,37597.0
2021-01-28 11:00:00,147.6,147.91,147.16,147.43,32251.0,125.9496,126.2142,125.5742,125.8046,32251.0
2021-01-28 11:10:00,147.5,147.9,147.29,147.47,34614.0,125.8643,126.2056,125.6851,125.8387,34614.0
2021-01-28 11:20:00,147.41,147.67,147.35,147.43,28189.0,125.7875,126.0094,125.7363,125.8046,28189.0
2021-01-28 11:30:00,147.55,147.55,146.67,146.97,49162.0,125.907,125.907,125.1561,125.4121,49162.0
2021-01-28 11:40:00,147.13,147.47,146.88,146.94,17595.0,125.5486,125.8387,125.3353,125.3865,17595.0
2021-01-28 11:50:00,146.98,147.31,146.75,146.89,23707.0,125.4206,125.7022,125.2243,125.3438,23707.0
2021-01-28 12:00:00,146.83,147.15,146.5,147.02,33457.0,125.2926,125.5657,125.011,125.4547,33457.0
2021-01-28 12:10:00,147.03,147.17,146.74,146.9,28589.0,125.4633,125.5827,125.2158,125.3523,28589.0
2021-01-28 12:20:00,146.94,147.14,146.77,147.08,21195.0,125.3865,125.5571,125.2414,125.5059,21195.0
2021-01-28 12:30:00,147.08,147.27,146.91,147.02,19621.0,125.5059,125.6681,125.3609,125.4547,19621.0
2021-01-28 12:40:00,147.04,147.13,146.97,147.12,19753.0,125.4718,125.5486,125.4121,125.5401,19753.0
2021-01-28 12:50:00,147.07,147.12,146.71,147.06,32174.0,125.4974,125.5401,125.1902,125.4889,32174.0
2021-01-28 13:00:00,147.03,147.16,146.8,147.0,22890.0,125.4633,125.5742,125.267,125.4377,22890.0
2021-01-28 13:10:00,146.93,147.15,146.89,146.99,19490.0,125.3779,125.5657,125.3438,125.4291,19490.0
2021-01-28 13:20:00,146.95,147.12,146.63,146.71,22289.0,125.395,125.5401,125.1219,125.1902,22289.0
2021-01-28 13:30:00,146.72,147.24,146.7,146.93,24205.0,125.1987,125.6425,125.1817,125.3779,24205.0
2021-01-28 13:40:00,146.92,147.01,146.78,147.0,15595.0,125.3694,125.4462,125.2499,125.4377,15595.0
2021-01-28 13:50:00,146.97,146.99,146.68,146.79,17731.0,125.4121,125.4291,125.1646,125.2585,17731.0
2021-01-28 14:00:00,146.81,147.06,146.81,147.01,20658.0,125.2755,125.4889,125.2755,125.4462,20658.0
2021-01-28 14:10:00,147.04,147.05,146.65,146.9,22206.0,125.4718,125.4803,125.139,125.3523,22206.0
2021-01-28 14:20:00,146.9,146.9,146.56,146.68,18419.0,125.3523,125.3523,125.0622,125.1646,18419.0
2021-01-28 14:30:00,146.72,146.8,145.93,146.29,54497.0,125.1987,125.267,124.5246,124.8318,54497.0
2021-01-28 14:40:00,146.27,146.29,145.76,146.07,28363.0,124.8147,124.8318,124.3795,124.6441,28363.0
2021-01-28 14:50:00,146.06,146.11,145.51,145.59,62550.0,124.6355,124.6782,124.1662,124.2345,62550.0
2021-01-28 15:00:00,145.58,145.58,145.12,145.31,65365.0,124.2259,124.2259,123.8334,123.9955,65365.0
2021-01-28 15:10:00,145.31,145.34,144.93,145.01,58779.0,123.9955,124.0211,123.6713,123.7396,58779.0
2021-01-28 15:20:00,145.01,145.2,144.97,145.0,132752.0,123.7396,123.9017,123.7054,123.731,132752.0
2021-01-28 15:30:00,145.02,145.15,144.7,145.0,65345.0,123.7481,123.859,123.475,123.731,65345.0
2021-01-28 15:40:00,144.97,145.27,144.86,145.17,84029.0,123.7054,123.9614,123.6116,123.8761,84029.0
2021-01-28 15:50:00,145.08,145.3,144.73,144.87,258440.0,123.7993,123.987,123.5006,123.6201,258440.0
2021-01-29 09:30:00,143.83,144.37,143.1,144.06,113627.0,122.7326,123.1934,122.1097,122.9289,113627.0
2021-01-29 09:40:00,144.28,144.64,143.96,144.44,33161.0,123.1166,123.4238,122.8436,123.2532,33161.0
2021-01-29 09:50:00,144.43,145.49,144.23,145.07,17176.0,123.2446,124.1491,123.074,123.7908,17176.0
2021-01-29 10:00:00,144.77,144.9,144.05,144.83,20594.0,123.5348,123.6457,122.9204,123.586,20594.0
2021-01-29 10:10:00,144.82,145.3,144.65,145.04,14277.0,123.5774,123.987,123.4324,123.7652,14277.0
2021-01-29 10:20:00,145.0,146.05,144.99,146.0,38191.0,123.731,124.627,123.7225,124.5843,38191.0
2021-01-29 10:30:00,146.04,146.04,145.53,145.82,11004.0,124.6185,124.6185,124.1833,124.4307,11004.0
2021-01-29 10:40:00,145.78,146.06,145.74,146.01,12146.0,124.3966,124.6355,124.3625,124.5929,12146.0
2021-01-29 10:50:00,145.95,146.42,145.77,146.28,19981.0,124.5417,124.9427,124.3881,124.8233,19981.0
2021-01-29 11:00:00,146.34,146.82,146.3,146.79,15893.0,124.8745,125.2841,124.8403,125.2585,15893.0
2021-01-29 11:10:00,146.8,146.86,146.3,146.86,18343.0,125.267,125.3182,124.8403,125.3182,18343.0
2021-01-29 11:20:00,146.87,147.38,146.79,147.02,25364.0,125.3267,125.7619,125.2585,125.4547,25364.0
2021-01-29 11:30:00,146.96,147.01,145.86,145.96,17013.0,125.4035,125.4462,124.4649,124.5502,17013.0
2021-01-29 11:40:00,145.91,146.04,145.7,145.93,7269.0,124.5075,124.6185,124.3283,124.5246,7269.0
2021-01-29 11:50:00,145.91,146.03,145.58,145.88,11276.0,124.5075,124.6099,124.2259,124.4819,11276.0
2021-01-29 12:00:00,145.84,146.31,145.82,146.27,7212.0,124.4478,124.8489,124.4307,124.8147,7212.0
2021-01-29 12:10:00,146.31,146.32,145.57,145.63,21656.0,124.8489,124.8574,124.2174,124.2686,21656.0
2021-01-29 12:20:00,145.68,145.72,145.42,145.59,8487.0,124.3113,124.3454,124.0894,124.2345,8487.0
2021-01-29 12:30:00,145.59,145.86,145.59,145.83,16690.0,124.2345,124.4649,124.2345,124.4393,16690.0
2021-01-29 12:40:00,145.83,146.2,145.46,145.47,12716.0,124.4393,124.755,124.1235,124.1321,12716.0
2021-01-29 12:50:00,145.49,145.92,145.18,145.27,68621.0,124.1491,124.5161,123.8846,123.9614,68621.0
2021-01-29 13:00:00,145.19,145.65,145.17,145.45,23537.0,123.8932,124.2857,123.8761,124.115,23537.0
2021-01-29 13:10:00,145.46,145.46,144.46,144.46,62224.0,124.1235,124.1235,123.2702,123.2702,62224.0
2021-01-29 13:20:00,144.41,144.68,144.16,144.42,86528.0,123.2276,123.458,123.0142,123.2361,86528.0
2021-01-29 13:30:00,144.37,144.37,142.96,143.21,54227.0,123.1934,123.1934,121.9903,122.2036,54227.0
2021-01-29 13:40:00,143.27,143.48,141.92,141.99,113564.0,122.2548,122.434,121.1028,121.1625,113564.0
2021-01-29 13:50:00,142.03,142.44,141.85,142.1,46627.0,121.1967,121.5465,121.0431,121.2564,46627.0
2021-01-29 14:00:00,142.05,142.42,141.98,142.15,65774.0,121.2137,121.5295,121.154,121.2991,65774.0
2021-01-29 14:10:00,142.14,142.98,142.01,142.88,38537.0,121.2905,122.0073,121.1796,121.922,38537.0
2021-01-29 14:20:00,142.99,143.32,142.57,143.15,48618.0,122.0159,122.2974,121.6575,122.1524,48618.0
2021-01-29 14:30:00,143.21,143.53,142.93,143.43,21841.0,122.2036,122.4766,121.9647,122.3913,21841.0
2021-01-29 14:40:00,143.49,143.6,143.09,143.47,13841.0,122.4425,122.5364,122.1012,122.4254,13841.0
2021-01-29 14:50:00,143.47,143.75,143.39,143.72,24641.0,122.4254,122.6644,122.3572,122.6388,24641.0
2021-01-29 15:00:00,143.72,144.16,143.7,144.14,14757.0,122.6388,123.0142,122.6217,122.9972,14757.0
2021-01-29 15:10:00,144.17,144.35,144.0,144.06,26662.0,123.0228,123.1764,122.8777,122.9289,26662.0
2021-01-29 15:20:00,144.04,144.21,143.7,143.72,25100.0,122.9118,123.0569,122.6217,122.6388,25100.0
2021-01-29 15:30:00,143.75,143.89,143.45,143.45,21845.0,122.6644,122.7838,122.4084,122.4084,21845.0
2021-01-29 15:40:00,143.47,143.62,143.02,143.13,38332.0,122.4254,122.5534,122.0415,122.1353,38332.0
2021-01-29 15:50:00,143.23,144.18,143.23,143.83,148716.0,122.2206,123.0313,122.2206,122.7326,148716.0
2021-02-01 09:30:00,144.4,144.96,143.39,143.74,39235.0,123.219,123.6969,122.3572,122.6558,39235.0
2021-02-01 09:40:00,143.74,144.24,143.72,144.11,40137.0,122.6558,123.0825,122.6388,122.9716,40137.0
2021-02-01 09:50:00,144.28,144.8,143.98,144.76,24734.0,123.1166,123.5604,122.8606,123.5262,24734.0
2021-02-01 10:00:00,144.66,145.19,144.04,144.88,26879.0,123.4409,123.8932,122.9118,123.6286,26879.0
2021-02-01 10:10:00,144.83,145.46,144.66,145.29,64005.0,123.586,124.1235,123.4409,123.9785,64005.0
2021-02-01 10:20:00,145.29,145.65,144.95,145.44,69977.0,123.9785,124.2857,123.6884,124.1065,69977.0
2021-02-01 10:30:00,145.34,145.55,145.15,145.29,48113.0,124.0211,124.2003,123.859,123.9785,48113.0
2021-02-01 10:40:00,145.29,145.68,145.23,145.53,73394.0,123.9785,124.3113,123.9273,124.1833,73394.0
2021-02-01 10:50:00,145.53,145.54,145.13,145.33,18580.0,124.1833,124.1918,123.842,124.0126,18580.0
2021-02-01 11:00:00,145.28,146.22,145.2,146.11,66582.0,123.9699,124.7721,123.9017,124.6782,66582.0
2021-02-01 11:10:00,146.18,146.72,146.1,146.26,38264.0,124.7379,125.1987,124.6697,124.8062,38264.0
2021-02-01 11:20:00,146.3,146.46,146.18,146.19,35728.0,124.8403,124.9769,124.7379,124.7465,35728.0
2021-02-01 11:30:00,146.2,146.83,146.2,146.39,19471.0,124.755,125.2926,124.755,124.9171,19471.0
2021-02-01 11:40:00,146.45,146.79,146.43,146.63,22067.0,124.9683,125.2585,124.9513,125.1219,22067.0
2021-02-01 11:50:00,146.63,146.79,146.41,146.47,15559.0,125.1219,125.2585,124.9342,124.9854,15559.0
2021-02-01 12:00:00,146.47,146.91,146.42,146.5,12597.0,124.9854,125.3609,124.9427,125.011,12597.0
2021-02-01 12:10:00,146.44,147.18,146.44,147.03,47209.0,124.9598,125.5913,124.9598,125.4633,47209.0
2021-02-01 12:20:00,147.08,147.11,146.68,146.77,57435.0,125.5059,125.5315,125.1646,125.2414,57435.0
2021-02-01 12:30:00,146.84,146.99,146.64,146.74,13443.0,125.3011,125.4291,125.1305,125.2158,13443.0
2021-02-01 12:40:00,146.78,146.87,146.55,146.66,12695.0,125.2499,125.3267,125.0537,125.1475,12695.0
2021-02-01 12:50:00,146.66,146.79,146.5,146.57,32007.0,125.1475,125.2585,125.011,125.0707,32007.0
2021-02-01 13:00:00,146.59,146.71,146.29,146.4,26597.0,125.0878,125.1902,124.8318,124.9257,26597.0
2021-02-01 13:10:00,146.4,146.64,146.25,146.29,13604.0,124.9257,125.1305,124.7977,124.8318,13604.0
2021-02-01 13:20:00,146.28,146.61,146.22,146.4,27492.0,124.8233,125.1049,124.7721,124.9257,27492.0
2021-02-01 13:30:00,146.4,146.45,145.94,146.07,26305.0,124.9257,124.9683,124.5331,124.6441,26305.0
2021-02-01 13:40:00,146.05,146.05,145.6,145.67,18016.0,124.627,124.627,124.243,124.3027,18016.0
2021-02-01 13:50:00,145.61,145.84,145.59,145.67,18323.0,124.2515,124.4478,124.2345,124.3027,18323.0
2021-02-01 14:00:00,145.68,145.74,145.53,145.61,26380.0,124.3113,124.3625,124.1833,124.2515,26380.0
2021-02-01 14:10:00,145.64,146.46,145.59,146.44,31444.0,124.2771,124.9769,124.2345,124.9598,31444.0
2021-02-01 14:20:00,146.41,146.76,146.35,146.75,14625.0,124.9342,125.2329,124.883,125.2243,14625.0
2021-02-01 14:30:00,146.72,146.84,146.58,146.73,15666.0,125.1987,125.3011,125.0793,125.2073,15666.0
2021-02-01 14:40:00,146.79,147.14,146.78,147.14,15856.0,125.2585,125.5571,125.2499,125.5571,15856.0
2021-02-01 14:50:00,147.14,147.25,147.03,147.12,13716.0,125.5571,125.651,125.4633,125.5401,13716.0
2021-02-01 15:00:00,147.14,147.25,147.01,147.08,13091.0,125.5571,125.651,125.4462,125.5059,13091.0
2021-02-01 15:10:00,147.09,147.38,146.96,147.37,15229.0,125.5145,125.7619,125.4035,125.7534,15229.0
2021-02-01 15:20:00,147.34,147.34,146.9,147.25,18926.0,125.7278,125.7278,125.3523,125.651,18926.0
2021-02-01 15:30:00,147.23,147.75,147.08,147.66,26250.0,125.6339,126.0776,125.5059,126.0008,26250.0
2021-02-01 15:40:00,147.67,147.95,147.51,147.54,33229.0,126.0094,126.2483,125.8728,125.8984,33229.0
2021-02-01 15:50:00,147.53,148.25,147.44,148.09,112067.0,125.8899,126.5043,125.8131,126.3678,112067.0
2021-02-02 09:30:00,149.0,149.0,147.94,148.61,39305.0,127.1443,127.1443,126.2398,126.8115,39305.0
2021-02-02 09:40:00,148.63,150.07,148.62,149.99,41026.0,126.8286,128.0573,126.82,127.9891,41026.0
2021-02-02 09:50:00,149.93,150.43,149.32,149.32,27135.0,127.9379,128.3645,127.4174,127.4174,27135.0
2021-02-02 10:00:00,149.32,150.35,149.3,150.19,19094.0,127.4174,128.2963,127.4003,128.1597,19094.0
2021-02-02 10:10:00,150.09,150.09,149.0,149.17,37632.0,128.0744,128.0744,127.1443,127.2894,37632.0
2021-02-02 10:20:00,149.19,149.27,148.44,148.44,10243.0,127.3064,127.3747,126.6664,126.6664,10243.0
2021-02-02 10:30:00,148.42,148.75,148.13,148.25,23931.0,126.6494,126.931,126.4019,126.5043,23931.0
2021-02-02 10:40:00,148.22,148.46,148.05,148.2,17682.0,126.4787,126.6835,126.3336,126.4616,17682.0
2021-02-02 10:50:00,148.24,148.62,147.93,148.32,17848.0,126.4958,126.82,126.2312,126.564,17848.0
2021-02-02 11:00:00,148.25,148.34,147.9,148.09,14084.0,126.5043,126.5811,126.2056,126.3678,14084.0
2021-02-02 11:10:00,148.09,148.5,148.09,148.27,8017.0,126.3678,126.7176,126.3678,126.5214,8017.0
2021-02-02 11:20:00,148.33,148.64,148.01,148.58,10683.0,126.5726,126.8371,126.2995,126.7859,10683.0
2021-02-02 11:30:00,148.52,148.54,148.03,148.08,16609.0,126.7347,126.7518,126.3166,126.3592,16609.0
2021-02-02 11:40:00,148.06,148.87,147.91,148.87,11299.0,126.3422,127.0334,126.2142,127.0334,11299.0
2021-02-02 11:50:00,148.95,149.43,148.95,149.4,29509.0,127.1016,127.5112,127.1016,127.4856,29509.0
2021-02-02 12:00:00,149.39,149.67,149.02,149.16,15688.0,127.4771,127.716,127.1614,127.2808,15688.0
2021-02-02 12:10:00,149.19,149.26,148.86,148.91,9781.0,127.3064,127.3662,127.0248,127.0675,9781.0
2021-02-02 12:20:00,148.91,149.19,148.41,148.44,11317.0,127.0675,127.3064,126.6408,126.6664,11317.0
2021-02-02 12:30:00,148.48,148.98,148.43,148.9,16312.0,126.7006,127.1272,126.6579,127.059,16312.0
2021-02-02 12:40:00,148.87,148.94,148.76,148.81,9454.0,127.0334,127.0931,126.9395,126.9822,9454.0
2021-02-02 12:50:00,148.79,149.13,148.79,149.01,8756.0,126.9651,127.2552,126.9651,127.1528,8756.0
2021-02-02 13:00:00,149.07,149.1,148.87,148.95,11381.0,127.204,127.2296,127.0334,127.1016,11381.0
2021-02-02 13:10:00,148.9,149.03,148.44,148.49,12010.0,127.059,127.1699,126.6664,126.7091,12010.0
2021-02-02 13:20:00,148.64,148.93,148.64,148.93,9040.0,126.8371,127.0846,126.8371,127.0846,9040.0
2021-02-02 13:30:00,148.86,148.88,148.64,148.86,8254.0,127.0248,127.0419,126.8371,127.0248,8254.0
2021-02-02 13:40:00,148.78,148.9,148.65,148.9,8326.0,126.9566,127.059,126.8456,127.059,8326.0
2021-02-02 13:50:00,148.89,149.27,148.89,149.11,9885.0,127.0504,127.3747,127.0504,127.2382,9885.0
2021-02-02 14:00:00,149.15,149.33,149.11,149.21,13393.0,127.2723,127.4259,127.2382,127.3235,13393.0
2021-02-02 14:10:00,149.23,149.42,149.21,149.24,13624.0,127.3406,127.5027,127.3235,127.3491,13624.0
2021-02-02 14:20:00,149.28,149.31,148.83,148.86,12561.0,127.3832,127.4088,126.9992,127.0248,12561.0
2021-02-02 14:30:00,148.91,149.18,148.87,149.18,6236.0,127.0675,127.2979,127.0334,127.2979,6236.0
2021-02-02 14:40:00,149.18,149.23,149.01,149.06,7485.0,127.2979,127.3406,127.1528,127.1955,7485.0
2021-02-02 14:50:00,149.03,149.05,148.8,148.8,10448.0,127.1699,127.187,126.9736,126.9736,10448.0
2021-02-02 15:00:00,148.82,148.92,148.69,148.92,9344.0,126.9907,127.076,126.8798,127.076,9344.0
2021-02-02 15:10:00,148.92,148.94,148.57,148.73,15768.0,127.076,127.0931,126.7774,126.9139,15768.0
2021-02-02 15:20:00,148.75,148.76,148.42,148.61,12401.0,126.931,126.9395,126.6494,126.8115,12401.0
2021-02-02 15:30:00,148.56,148.72,148.39,148.63,14018.0,126.7688,126.9054,126.6238,126.8286,14018.0
2021-02-02 15:40:00,148.64,148.82,148.57,148.79,27083.0,126.8371,126.9907,126.7774,126.9651,27083.0
2021-02-02 15:50:00,148.71,148.95,148.42,148.61,84479.0,126.8968,127.1016,126.6494,126.8115,84479.0
2021-02-03 09:30:00,148.36,148.36,146.88,146.88,39582.0,126.5982,126.5982,125.3353,125.3353,39582.0
2021-02-03 09:40:00,147.07,147.73,147.06,147.31,15634.0,125.4974,126.0606,125.4889,125.7022,15634.0
2021-02-03 09:50:00,147.52,147.66,146.71,147.44,19517.0,125.8814,126.0008,125.1902,125.8131,19517.0
2021-02-03 10:00:00,147.33,147.64,147.12,147.44,11199.0,125.7192,125.9838,125.5401,125.8131,11199.0
2021-02-03 10:10:00,147.47,147.53,146.34,146.75,23421.0,125.8387,125.8899,124.8745,125.2243,23421.0
2021-02-03 10:20:00,146.8,146.91,146.38,146.63,10364.0,125.267,125.3609,124.9086,125.1219,10364.0
2021-02-03 10:30:00,146.58,146.68,145.99,146.12,21454.0,125.0793,125.1646,124.5758,124.6867,21454.0
2021-02-03 10:40:00,146.18,146.92,146.17,146.66,13210.0,124.7379,125.3694,124.7294,125.1475,13210.0
2021-02-03 10:50:00,146.61,147.1,146.47,146.98,12886.0,125.1049,125.523,124.9854,125.4206,12886.0
2021-02-03 11:00:00,146.93,146.93,146.56,146.8,13791.0,125.3779,125.3779,125.0622,125.267,13791.0
2021-02-03 11:10:00,146.87,147.34,146.58,147.26,37926.0,125.3267,125.7278,125.0793,125.6595,37926.0
2021-02-03 11:20:00,147.42,147.55,147.28,147.33,10924.0,125.796,125.907,125.6766,125.7192,10924.0
2021-02-03 11:30:00,147.39,147.52,147.23,147.25,5436.0,125.7704,125.8814,125.6339,125.651,5436.0
2021-02-03 11:40:00,147.22,147.48,147.22,147.33,8369.0,125.6254,125.8472,125.6254,125.7192,8369.0
2021-02-03 11:50:00,147.33,147.38,147.03,147.03,8363.0,125.7192,125.7619,125.4633,125.4633,8363.0
2021-02-03 12:00:00,147.11,147.13,146.84,147.02,4250.0,125.5315,125.5486,125.3011,125.4547,4250.0
2021-02-03 12:10:00,146.91,147.09,146.87,147.06,6718.0,125.3609,125.5145,125.3267,125.4889,6718.0
2021-02-03 12:20:00,147.0,147.09,146.81,146.99,8787.0,125.4377,125.5145,125.2755,125.4291,8787.0
2021-02-03 12:30:00,147.04,147.1,146.82,146.92,4457.0,125.4718,125.523,125.2841,125.3694,4457.0
2021-02-03 12:40:00,146.92,146.97,146.47,146.47,5696.0,125.3694,125.4121,124.9854,124.9854,5696.0
2021-02-03 12:50:00,146.52,147.05,146.52,147.05,6764.0,125.0281,125.4803,125.0281,125.4803,6764.0
2021-02-03 13:00:00,147.01,147.01,146.67,146.72,5722.0,125.4462,125.4462,125.1561,125.1987,5722.0
2021-02-03 13:10:00,146.69,146.72,146.56,146.65,10515.0,125.1731,125.1987,125.0622,125.139,10515.0
2021-02-03 13:20:00,146.63,147.06,146.61,146.99,9038.0,125.1219,125.4889,125.1049,125.4291,9038.0
2021-02-03 13:30:00,146.99,147.25,146.9,147.13,7729.0,125.4291,125.651,125.3523,125.5486,7729.0
2021-02-03 13:40:00,147.19,147.19,146.8,146.82,5518.0,125.5998,125.5998,125.267,125.2841,5518.0
2021-02-03 13:50:00,146.75,146.87,146.62,146.87,7148.0,125.2243,125.3267,125.1134,125.3267,7148.0
2021-02-03 14:00:00,146.87,147.25,146.83,147.17,8864.0,125.3267,125.651,125.2926,125.5827,8864.0
2021-02-03 14:10:00,147.14,147.32,147.13,147.27,10629.0,125.5571,125.7107,125.5486,125.6681,10629.0
2021-02-03 14:20:00,147.22,147.26,147.04,147.04,12162.0,125.6254,125.6595,125.4718,125.4718,12162.0
2021-02-03 14:30:00,147.07,147.26,147.0,147.01,22389.0,125.4974,125.6595,125.4377,125.4462,22389.0
2021-02-03 14:40:00,146.99,147.11,146.85,146.94,8914.0,125.4291,125.5315,125.3097,125.3865,8914.0
2021-02-03 14:50:00,146.97,147.23,146.88,147.02,11992.0,125.4121,125.6339,125.3353,125.4547,11992.0
2021-02-03 15:00:00,147.02,147.41,146.97,147.35,13192.0,125.4547,125.7875,125.4121,125.7363,13192.0
2021-02-03 15:10:00,147.4,147.5,147.14,147.26,16075.0,125.779,125.8643,125.5571,125.6595,16075.0
2021-02-03 15:20:00,147.34,147.4,147.13,147.37,14824.0,125.7278,125.779,125.5486,125.7534,14824.0
2021-02-03 15:30:00,147.37,147.52,147.23,147.29,21924.0,125.7534,125.8814,125.6339,125.6851,21924.0
2021-02-03 15:40:00,147.34,147.41,146.93,147.2,41530.0,125.7278,125.7875,125.3779,125.6083,41530.0
2021-02-03 15:50:00,147.13,147.38,146.98,147.32,70573.0,125.5486,125.7619,125.4206,125.7107,70573.0
2021-02-04 09:30:00,147.14,147.34,145.41,145.41,45189.0,125.5571,125.7278,124.0809,124.0809,45189.0
2021-02-04 09:40:00,145.43,145.84,144.69,144.96,28424.0,124.0979,124.4478,123.4665,123.6969,28424.0
2021-02-04 09:50:00,144.99,145.92,144.81,145.92,29268.0,123.7225,124.5161,123.5689,124.5161,29268.0
2021-02-04 10:00:00,145.96,146.27,145.41,145.41,23318.0,124.5502,124.8147,124.0809,124.0809,23318.0
2021-02-04 10:10:00,145.47,145.65,144.48,144.53,20050.0,124.1321,124.2857,123.2873,123.33,20050.0
2021-02-04 10:20:00,144.58,144.7,143.88,144.19,39794.0,123.3726,123.475,122.7753,123.0398,39794.0
2021-02-04 10:30:00,144.29,144.36,143.56,144.21,64382.0,123.1252,123.1849,122.5022,123.0569,64382.0
2021-02-04 10:40:00,144.25,144.6,143.95,144.01,46321.0,123.091,123.3897,122.835,122.8862,46321.0
2021-02-04 10:50:00,143.91,144.47,143.9,144.23,31404.0,122.8009,123.2788,122.7924,123.074,31404.0
2021-02-04 11:00:00,144.22,144.47,143.83,144.44,20902.0,123.0654,123.2788,122.7326,123.2532,20902.0
2021-02-04 11:10:00,144.44,144.48,143.96,144.15,23650.0,123.2532,123.2873,122.8436,123.0057,23650.0
2021-02-04 11:20:00,144.17,144.27,144.0,144.15,23972.0,123.0228,123.1081,122.8777,123.0057,23972.0
2021-02-04 11:30:00,144.08,144.18,143.55,143.71,22007.0,122.946,123.0313,122.4937,122.6302,22007.0
2021-02-04 11:40:00,143.75,143.92,143.5,143.76,23985.0,122.6644,122.8094,122.451,122.6729,23985.0
2021-02-04 11:50:00,143.77,144.0,143.72,143.92,26015.0,122.6814,122.8777,122.6388,122.8094,26015.0
2021-02-04 12:00:00,143.89,143.89,143.41,143.51,29021.0,122.7838,122.7838,122.3742,122.4596,29021.0
2021-02-04 12:10:00,143.46,143.49,143.25,143.27,16671.0,122.4169,122.4425,122.2377,122.2548,16671.0
2021-02-04 12:20:00,143.31,143.46,143.14,143.38,24710.0,122.2889,122.4169,122.1439,122.3486,24710.0
2021-02-04 12:30:00,143.38,143.43,143.11,143.11,15181.0,122.3486,122.3913,122.1183,122.1183,15181.0
2021-02-04 12:40:00,143.14,143.33,143.09,143.25,20406.0,122.1439,122.306,122.1012,122.2377,20406.0
2021-02-04 12:50:00,143.22,143.44,143.12,143.35,20096.0,122.2121,122.3998,122.1268,122.323,20096.0
2021-02-04 13:00:00,143.27,143.33,143.01,143.13,18847.0,122.2548,122.306,122.0329,122.1353,18847.0
2021-02-04 13:10:00,143.24,143.39,143.15,143.39,15288.0,122.2292,122.3572,122.1524,122.3572,15288.0
2021-02-04 13:20:00,143.39,143.65,143.2,143.65,16979.0,122.3572,122.579,122.195,122.579,16979.0
2021-02-04 13:30:00,143.67,143.67,143.41,143.53,27882.0,122.5961,122.5961,122.3742,122.4766,27882.0
2021-02-04 13:40:00,143.52,143.67,143.35,143.35,16942.0,122.4681,122.5961,122.323,122.323,16942.0
2021-02-04 13:50:00,143.4,143.93,143.37,143.89,17267.0,122.3657,122.818,122.3401,122.7838,17267.0
2021-02-04 14:00:00,143.91,143.91,143.5,143.66,22072.0,122.8009,122.8009,122.451,122.5876,22072.0
2021-02-04 14:10:00,143.62,143.7,142.92,142.93,21194.0,122.5534,122.6217,121.9561,121.9647,21194.0
2021-02-04 14:20:00,142.91,143.32,142.86,143.32,22217.0,121.9476,122.2974,121.9049,122.2974,22217.0
2021-02-04 14:30:00,143.32,144.18,143.32,144.03,69103.0,122.2974,123.0313,122.2974,122.9033,69103.0
2021-02-04 14:40:00,144.03,144.83,143.92,144.75,113311.0,122.9033,123.586,122.8094,123.5177,113311.0
2021-02-04 14:50:00,144.79,144.89,144.64,144.75,52201.0,123.5518,123.6372,123.4238,123.5177,52201.0
2021-02-04 15:00:00,144.75,145.29,144.73,145.2,94807.0,123.5177,123.9785,123.5006,123.9017,94807.0
2021-02-04 15:10:00,145.16,145.16,144.54,144.87,165679.0,123.8676,123.8676,123.3385,123.6201,165679.0
2021-02-04 15:20:00,144.87,145.33,144.86,145.07,62152.0,123.6201,124.0126,123.6116,123.7908,62152.0
2021-02-04 15:30:00,145.09,145.18,144.77,145.07,77985.0,123.8078,123.8846,123.5348,123.7908,77985.0
2021-02-04 15:40:00,145.07,145.08,144.64,144.77,120608.0,123.7908,123.7993,123.4238,123.5348,120608.0
2021-02-04 15:50:00,144.73,145.28,144.5,145.13,284522.0,123.5006,123.9699,123.3044,123.842,284522.0
2021-02-05 09:30:00,145.05,145.59,144.65,145.02,30474.0,123.7737,124.2345,123.4324,123.7481,30474.0
2021-02-05 09:40:00,145.1,145.64,144.98,145.51,14279.0,123.8164,124.2771,123.714,124.1662,14279.0
2021-02-05 09:50:00,145.5,145.82,145.35,145.73,14226.0,124.1577,124.4307,124.0297,124.3539,14226.0
2021-02-05 10:00:00,145.84,146.5,145.66,146.17,23304.0,124.4478,125.011,124.2942,124.7294,23304.0
2021-02-05 10:10:00,146.28,146.53,145.67,145.83,28782.0,124.8233,125.0366,124.3027,124.4393,28782.0
2021-02-05 10:20:00,145.92,146.08,145.74,145.83,26017.0,124.5161,124.6526,124.3625,124.4393,26017.0
2021-02-05 10:30:00,145.94,146.26,145.76,145.76,27987.0,124.5331,124.8062,124.3795,124.3795,27987.0
2021-02-05 10:40:00,145.83,145.9,145.69,145.8,27549.0,124.4393,124.499,124.3198,124.4137,27549.0
2021-02-05 10:50:00,145.81,146.5,145.76,146.48,17439.0,124.4222,125.011,124.3795,124.9939,17439.0
2021-02-05 11:00:00,146.58,146.71,146.33,146.53,17287.0,125.0793,125.1902,124.8659,125.0366,17287.0
2021-02-05 11:10:00,146.52,146.71,146.14,146.36,30109.0,125.0281,125.1902,124.7038,124.8915,30109.0
2021-02-05 11:20:00,146.34,146.82,146.19,146.82,16306.0,124.8745,125.2841,124.7465,125.2841,16306.0
2021-02-05 11:30:00,146.76,146.79,146.53,146.64,15443.0,125.2329,125.2585,125.0366,125.1305,15443.0
2021-02-05 11:40:00,146.65,146.73,146.54,146.57,8628.0,125.139,125.2073,125.0451,125.0707,8628.0
2021-02-05 11:50:00,146.57,146.89,146.45,146.89,15417.0,125.0707,125.3438,124.9683,125.3438,15417.0
2021-02-05 12:00:00,146.85,147.0,146.69,146.69,12494.0,125.3097,125.4377,125.1731,125.1731,12494.0
2021-02-05 12:10:00,146.66,146.74,146.42,146.53,11666.0,125.1475,125.2158,124.9427,125.0366,11666.0
2021-02-05 12:20:00,146.56,146.74,146.52,146.61,11858.0,125.0622,125.2158,125.0281,125.1049,11858.0
2021-02-05 12:30:00,146.61,146.67,146.55,146.65,3689.0,125.1049,125.1561,125.0537,125.139,3689.0
2021-02-05 12:40:00,146.65,146.76,146.52,146.56,12997.0,125.139,125.2329,125.0281,125.0622,12997.0
2021-02-05 12:50:00,146.53,146.58,146.34,146.4,27896.0,125.0366,125.0793,124.8745,124.9257,27896.0
2021-02-05 13:00:00,146.37,146.45,146.17,146.35,27831.0,124.9001,124.9683,124.7294,124.883,27831.0
2021-02-05 13:10:00,146.4,146.41,146.24,146.26,10920.0,124.9257,124.9342,124.7891,124.8062,10920.0
2021-02-05 13:20:00,146.21,146.6,146.11,146.4,23604.0,124.7635,125.0963,124.6782,124.9257,23604.0
2021-02-05 13:30:00,146.43,146.47,146.25,146.33,17814.0,124.9513,124.9854,124.7977,124.8659,17814.0
2021-02-05 13:40:00,146.33,146.42,146.06,146.06,15968.0,124.8659,124.9427,124.6355,124.6355,15968.0
2021-02-05 13:50:00,146.05,146.28,145.93,146.11,22520.0,124.627,124.8233,124.5246,124.6782,22520.0
2021-02-05 14:00:00,146.05,146.15,145.9,146.02,19485.0,124.627,124.7123,124.499,124.6014,19485.0
2021-02-05 14:10:00,146.02,146.04,145.65,145.75,16479.0,124.6014,124.6185,124.2857,124.371,16479.0
2021-02-05 14:20:00,145.78,145.81,145.42,145.69,14466.0,124.3966,124.4222,124.0894,124.3198,14466.0
2021-02-05 14:30:00,145.7,145.79,145.5,145.66,14343.0,124.3283,124.4051,124.1577,124.2942,14343.0
2021-02-05 14:40:00,145.65,145.67,145.44,145.55,12308.0,124.2857,124.3027,124.1065,124.2003,12308.0
2021-02-05 14:50:00,145.52,145.8,145.48,145.62,16153.0,124.1747,124.4137,124.1406,124.2601,16153.0
2021-02-05 15:00:00,145.67,146.01,145.53,145.86,22813.0,124.3027,124.5929,124.1833,124.4649,22813.0
2021-02-05 15:10:00,145.89,145.96,145.7,145.84,16979.0,124.4905,124.5502,124.3283,124.4478,16979.0
2021-02-05 15:20:00,145.77,145.84,145.35,145.4,21129.0,124.3881,124.4478,124.0297,124.0723,21129.0
2021-02-05 15:30:00,145.4,145.54,145.18,145.36,26818.0,124.0723,124.1918,123.8846,124.0382,26818.0
2021-02-05 15:40:00,145.34,145.6,145.28,145.37,48172.0,124.0211,124.243,123.9699,124.0467,48172.0
2021-02-05 15:50:00,145.35,145.92,145.27,145.65,97540.0,124.0297,124.5161,123.9614,124.2857,97540.0
2021-02-08 09:30:00,145.02,145.99,144.66,145.99,44778.0,123.7481,124.5758,123.4409,124.5758,44778.0
2021-02-08 09:40:00,145.95,145.95,144.47,144.54,15890.0,124.5417,124.5417,123.2788,123.3385,15890.0
2021-02-08 09:50:00,144.45,144.73,144.21,144.73,8011.0,123.2617,123.5006,123.0569,123.5006,8011.0
2021-02-08 10:00:00,144.87,145.71,144.77,145.47,12966.0,123.6201,124.3369,123.5348,124.1321,12966.0
2021-02-08 10:10:00,145.75,146.23,145.69,145.93,19651.0,124.371,124.7806,124.3198,124.5246,19651.0
2021-02-08 10:20:00,145.89,146.03,145.54,145.89,11370.0,124.4905,124.6099,124.1918,124.4905,11370.0
2021-02-08 10:30:00,145.87,145.87,145.61,145.81,11434.0,124.4734,124.4734,124.2515,124.4222,11434.0
2021-02-08 10:40:00,145.87,145.94,145.71,145.71,6280.0,124.4734,124.5331,124.3369,124.3369,6280.0
2021-02-08 10:50:00,145.71,146.25,145.71,146.03,18360.0,124.3369,124.7977,124.3369,124.6099,18360.0
2021-02-08 11:00:00,145.99,146.03,145.47,145.48,14073.0,124.5758,124.6099,124.1321,124.1406,14073.0
2021-02-08 11:10:00,145.47,145.53,145.18,145.32,16135.0,124.1321,124.1833,123.8846,124.0041,16135.0
2021-02-08 11:20:00,145.43,145.6,145.37,145.39,6864.0,124.0979,124.243,124.0467,124.0638,6864.0
2021-02-08 11:30:00,145.4,145.64,145.39,145.54,10952.0,124.0723,124.2771,124.0638,124.1918,10952.0
2021-02-08 11:40:00,145.52,145.77,145.44,145.44,10331.0,124.1747,124.3881,124.1065,124.1065,10331.0
2021-02-08 11:50:00,145.47,145.56,145.36,145.55,11328.0,124.1321,124.2089,124.0382,124.2003,11328.0
2021-02-08 12:00:00,145.58,145.98,145.56,145.74,12604.0,124.2259,124.5673,124.2089,124.3625,12604.0
2021-02-08 12:10:00,145.72,145.72,145.44,145.58,8545.0,124.3454,124.3454,124.1065,124.2259,8545.0
2021-02-08 12:20:00,145.64,145.72,145.36,145.36,9916.0,124.2771,124.3454,124.0382,124.0382,9916.0
2021-02-08 12:30:00,145.42,145.47,145.28,145.34,6666.0,124.0894,124.1321,123.9699,124.0211,6666.0
2021-02-08 12:40:00,145.33,145.48,145.25,145.48,7767.0,124.0126,124.1406,123.9443,124.1406,7767.0
2021-02-08 12:50:00,145.52,146.0,145.47,145.98,12744.0,124.1747,124.5843,124.1321,124.5673,12744.0
2021-02-08 13:00:00,145.9,146.09,145.77,145.81,10979.0,124.499,124.6611,124.3881,124.4222,10979.0
2021-02-08 13:10:00,145.88,146.21,145.8,146.21,6214.0,124.4819,124.7635,124.4137,124.7635,6214.0
2021-02-08 13:20:00,146.16,146.3,146.1,146.15,8872.0,124.7209,124.8403,124.6697,124.7123,8872.0
2021-02-08 13:30:00,146.18,146.29,146.09,146.15,7506.0,124.7379,124.8318,124.6611,124.7123,7506.0
2021-02-08 13:40:00,146.11,146.2,146.0,146.15,7542.0,124.6782,124.755,124.5843,124.7123,7542.0
2021-02-08 13:50:00,146.14,146.25,146.01,146.2,13851.0,124.7038,124.7977,124.5929,124.755,13851.0
2021-02-08 14:00:00,146.2,146.27,146.13,146.25,7950.0,124.755,124.8147,124.6953,124.7977,7950.0
2021-02-08 14:10:00,146.15,146.23,146.02,146.06,6613.0,124.7123,124.7806,124.6014,124.6355,6613.0
2021-02-08 14:20:00,146.05,146.18,145.93,145.94,7127.0,124.627,124.7379,124.5246,124.5331,7127.0
2021-02-08 14:30:00,145.94,146.21,145.94,146.1,11757.0,124.5331,124.7635,124.5331,124.6697,11757.0
2021-02-08 14:40:00,146.04,146.07,145.78,145.79,8951.0,124.6185,124.6441,124.3966,124.4051,8951.0
2021-02-08 14:50:00,145.79,146.0,145.74,145.74,15897.0,124.4051,124.5843,124.3625,124.3625,15897.0
2021-02-08 15:00:00,145.78,145.91,145.68,145.91,13837.0,124.3966,124.5075,124.3113,124.5075,13837.0
2021-02-08 15:10:00,145.87,146.1,145.82,146.02,10640.0,124.4734,124.6697,124.4307,124.6014,10640.0
2021-02-08 15:20:00,146.04,146.19,145.96,146.12,9562.0,124.6185,124.7465,124.5502,124.6867,9562.0
2021-02-08 15:30:00,146.08,146.61,146.04,146.59,21114.0,124.6526,125.1049,124.6185,125.0878,21114.0
2021-02-08 15:40:00,146.55,146.59,146.31,146.42,38100.0,125.0537,125.0878,124.8489,124.9427,38100.0
2021-02-08 15:50:00,146.39,146.66,146.27,146.29,97703.0,124.9171,125.1475,124.8147,124.8318,97703.0
2021-02-09 09:30:00,146.37,147.36,146.11,147.14,16509.0,124.9001,125.7448,124.6782,125.5571,16509.0
2021-02-09 09:40:00,147.0,147.34,146.76,146.76,5167.0,125.4377,125.7278,125.2329,125.2329,5167.0
2021-02-09 09:50:00,146.76,147.11,146.75,147.06,5640.0,125.2329,125.5315,125.2243,125.4889,5640.0
2021-02-09 10:00:00,146.99,147.17,146.86,147.1,6700.0,125.4291,125.5827,125.3182,125.523,6700.0
2021-02-09 10:10:00,147.1,147.15,146.75,146.93,4602.0,125.523,125.5657,125.2243,125.3779,4602.0
2021-02-09 10:20:00,146.86,146.9,146.16,146.31,5556.0,125.3182,125.3523,124.7209,124.8489,5556.0
2021-02-09 10:30:00,146.28,146.44,146.04,146.04,8081.0,124.8233,124.9598,124.6185,124.6185,8081.0
2021-02-09 10:40:00,146.01,146.21,145.92,146.03,5471.0,124.5929,124.7635,124.5161,124.6099,5471.0
2021-02-09 10:50:00,145.87,146.01,145.81,145.89,5858.0,124.4734,124.5929,124.4222,124.4905,5858.0
2021-02-09 11:00:00,145.98,146.41,145.92,146.16,9808.0,124.5673,124.9342,124.5161,124.7209,9808.0
2021-02-09 11:10:00,146.13,146.31,146.05,146.2,8407.0,124.6953,124.8489,124.627,124.755,8407.0
2021-02-09 11:20:00,146.19,146.3,146.06,146.07,6038.0,124.7465,124.8403,124.6355,124.6441,6038.0
2021-02-09 11:30:00,146.17,146.34,146.03,146.21,5298.0,124.7294,124.8745,124.6099,124.7635,5298.0
2021-02-09 11:40:00,146.27,146.36,146.07,146.14,5119.0,124.8147,124.8915,124.6441,124.7038,5119.0
2021-02-09 11:50:00,146.15,146.71,146.15,146.7,8870.0,124.7123,125.1902,124.7123,125.1817,8870.0
2021-02-09 12:00:00,146.71,146.73,146.6,146.73,3634.0,125.1902,125.2073,125.0963,125.2073,3634.0
2021-02-09 12:10:00,146.73,146.83,146.62,146.8,10545.0,125.2073,125.2926,125.1134,125.267,10545.0
2021-02-09 12:20:00,146.77,146.96,146.73,146.96,3030.0,125.2414,125.4035,125.2073,125.4035,3030.0
2021-02-09 12:30:00,146.96,147.08,146.95,147.05,6398.0,125.4035,125.5059,125.395,125.4803,6398.0
2021-02-09 12:40:00,147.06,147.08,146.92,146.98,8420.0,125.4889,125.5059,125.3694,125.4206,8420.0
2021-02-09 12:50:00,146.99,147.04,146.9,146.93,4787.0,125.4291,125.4718,125.3523,125.3779,4787.0
2021-02-09 13:00:00,146.93,146.93,146.66,146.68,6671.0,125.3779,125.3779,125.1475,125.1646,6671.0
2021-02-09 13:10:00,146.67,146.75,146.64,146.71,4867.0,125.1561,125.2243,125.1305,125.1902,4867.0
2021-02-09 13:20:00,146.73,146.89,146.72,146.72,5712.0,125.2073,125.3438,125.1987,125.1987,5712.0
2021-02-09 13:30:00,146.79,146.9,146.71,146.8,5756.0,125.2585,125.3523,125.1902,125.267,5756.0
2021-02-09 13:40:00,146.76,146.78,146.67,146.71,5233.0,125.2329,125.2499,125.1561,125.1902,5233.0
2021-02-09 13:50:00,146.75,146.92,146.65,146.67,6194.0,125.2243,125.3694,125.139,125.1561,6194.0
2021-02-09 14:00:00,146.63,146.78,146.58,146.72,4538.0,125.1219,125.2499,125.0793,125.1987,4538.0
2021-02-09 14:10:00,146.74,146.91,146.74,146.83,4210.0,125.2158,125.3609,125.2158,125.2926,4210.0
2021-02-09 14:20:00,146.86,146.97,146.82,146.97,7555.0,125.3182,125.4121,125.2841,125.4121,7555.0
2021-02-09 14:30:00,146.98,147.92,146.98,147.68,78534.0,125.4206,126.2227,125.4206,126.0179,78534.0
2021-02-09 14:40:00,147.68,147.84,147.64,147.8,13318.0,126.0179,126.1544,125.9838,126.1203,13318.0
2021-02-09 14:50:00,147.85,147.95,147.61,147.66,14660.0,126.163,126.2483,125.9582,126.0008,14660.0
2021-02-09 15:00:00,147.64,148.28,147.6,148.17,21568.0,125.9838,126.5299,125.9496,126.436,21568.0
2021-02-09 15:10:00,148.09,148.17,147.86,148.03,12529.0,126.3678,126.436,126.1715,126.3166,12529.0
2021-02-09 15:20:00,148.03,148.11,147.93,147.95,15738.0,126.3166,126.3848,126.2312,126.2483,15738.0
2021-02-09 15:30:00,147.95,148.35,147.95,148.17,23588.0,126.2483,126.5896,126.2483,126.436,23588.0
2021-02-09 15:40:00,148.19,148.19,147.84,148.01,31734.0,126.4531,126.4531,126.1544,126.2995,31734.0
2021-02-09 15:50:00,148.06,148.33,147.99,148.25,67765.0,126.3422,126.5726,126.2824,126.5043,67765.0
2021-02-10 09:30:00,149.5,149.96,148.9,149.01,33922.0,127.5709,127.9635,127.059,127.1528,33922.0
2021-02-10 09:40:00,148.88,148.88,148.23,148.7,6412.0,127.0419,127.0419,126.4872,126.8883,6412.0
2021-02-10 09:50:00,148.65,148.91,148.1,148.18,12809.0,126.8456,127.0675,126.3763,126.4446,12809.0
2021-02-10 10:00:00,148.19,148.28,147.84,147.86,13497.0,126.4531,126.5299,126.1544,126.1715,13497.0
2021-02-10 10:10:00,147.86,147.94,147.59,147.94,14206.0,126.1715,126.2398,125.9411,126.2398,14206.0
2021-02-10 10:20:00,147.99,148.24,147.94,148.08,13545.0,126.2824,126.4958,126.2398,126.3592,13545.0
2021-02-10 10:30:00,147.98,148.21,147.5,147.86,9143.0,126.2739,126.4702,125.8643,126.1715,9143.0
2021-02-10 10:40:00,147.78,147.86,147.08,147.09,11429.0,126.1032,126.1715,125.5059,125.5145,11429.0
2021-02-10 10:50:00,147.01,147.45,147.0,147.22,15879.0,125.4462,125.8216,125.4377,125.6254,15879.0
2021-02-10 11:00:00,147.21,147.21,146.68,146.84,7694.0,125.6169,125.6169,125.1646,125.3011,7694.0
2021-02-10 11:10:00,146.84,146.84,146.49,146.6,8233.0,125.3011,125.3011,125.0025,125.0963,8233.0
2021-02-10 11:20:00,146.59,147.3,146.58,147.06,8211.0,125.0878,125.6937,125.0793,125.4889,8211.0
2021-02-10 11:30:00,147.15,147.15,146.83,146.93,5526.0,125.5657,125.5657,125.2926,125.3779,5526.0
2021-02-10 11:40:00,146.88,147.16,146.73,147.0,10175.0,125.3353,125.5742,125.2073,125.4377,10175.0
2021-02-10 11:50:00,146.99,147.05,146.86,146.95,6569.0,125.4291,125.4803,125.3182,125.395,6569.0
2021-02-10 12:00:00,146.92,146.92,146.57,146.59,8169.0,125.3694,125.3694,125.0707,125.0878,8169.0
2021-02-10 12:10:00,146.62,146.69,146.5,146.51,9403.0,125.1134,125.1731,125.011,125.0195,9403.0
2021-02-10 12:20:00,146.52,146.57,146.23,146.3,13442.0,125.0281,125.0707,124.7806,124.8403,13442.0
2021-02-10 12:30:00,146.3,146.56,146.26,146.56,5318.0,124.8403,125.0622,124.8062,125.0622,5318.0
2021-02-10 12:40:00,146.59,146.61,146.38,146.43,9742.0,125.0878,125.1049,124.9086,124.9513,9742.0
2021-02-10 12:50:00,146.39,146.52,146.27,146.27,10940.0,124.9171,125.0281,124.8147,124.8147,10940.0
2021-02-10 13:00:00,146.25,146.31,146.1,146.13,6796.0,124.7977,124.8489,124.6697,124.6953,6796.0
2021-02-10 13:10:00,146.14,146.17,146.06,146.09,8093.0,124.7038,124.7294,124.6355,124.6611,8093.0
2021-02-10 13:20:00,146.07,146.74,146.06,146.4,9564.0,124.6441,125.2158,124.6355,124.9257,9564.0
2021-02-10 13:30:00,146.36,146.56,146.36,146.53,4861.0,124.8915,125.0622,124.8915,125.0366,4861.0
2021-02-10 13:40:00,146.52,146.56,146.35,146.36,6046.0,125.0281,125.0622,124.883,124.8915,6046.0
2021-02-10 13:50:00,146.36,146.36,146.18,146.27,6518.0,124.8915,124.8915,124.7379,124.8147,6518.0
2021-02-10 14:00:00,146.21,146.47,146.16,146.34,11982.0,124.7635,124.9854,124.7209,124.8745,11982.0
2021-02-10 14:10:00,146.36,146.68,146.33,146.55,4885.0,124.8915,125.1646,124.8659,125.0537,4885.0
2021-02-10 14:20:00,146.55,147.15,146.54,147.05,9607.0,125.0537,125.5657,125.0451,125.4803,9607.0
2021-02-10 14:30:00,147.0,147.27,146.96,147.11,8525.0,125.4377,125.6681,125.4035,125.5315,8525.0
2021-02-10 14:40:00,147.08,147.38,147.08,147.27,11263.0,125.5059,125.7619,125.5059,125.6681,11263.0
2021-02-10 14:50:00,147.28,147.47,147.16,147.47,8895.0,125.6766,125.8387,125.5742,125.8387,8895.0
2021-02-10 15:00:00,147.49,147.6,147.2,147.22,12792.0,125.8558,125.9496,125.6083,125.6254,12792.0
2021-02-10 15:10:00,147.26,147.39,147.19,147.39,9385.0,125.6595,125.7704,125.5998,125.7704,9385.0
2021-02-10 15:20:00,147.33,147.37,147.2,147.37,10622.0,125.7192,125.7534,125.6083,125.7534,10622.0
2021-02-10 15:30:00,147.31,147.62,147.27,147.31,17811.0,125.7022,125.9667,125.6681,125.7022,17811.0
2021-02-10 15:40:00,147.27,147.43,147.16,147.3,23492.0,125.6681,125.8046,125.5742,125.6937,23492.0
2021-02-10 15:50:00,147.3,147.55,147.17,147.53,61849.0,125.6937,125.907,125.5827,125.8899,61849.0
2021-02-11 09:30:00,147.78,148.75,146.86,146.86,35476.0,126.1032,126.931,125.3182,125.3182,35476.0
2021-02-11 09:40:00,147.29,147.75,146.94,147.35,21197.0,125.6851,126.0776,125.3865,125.7363,21197.0
2021-02-11 09:50:00,147.23,147.55,146.91,147.1,13284.0,125.6339,125.907,125.3609,125.523,13284.0
2021-02-11 10:00:00,147.21,147.4,146.52,146.84,9087.0,125.6169,125.779,125.0281,125.3011,9087.0
2021-02-11 10:10:00,146.89,146.92,146.65,146.92,9646.0,125.3438,125.3694,125.139,125.3694,9646.0
2021-02-11 10:20:00,146.91,147.23,146.91,147.15,8634.0,125.3609,125.6339,125.3609,125.5657,8634.0
2021-02-11 10:30:00,147.19,147.9,147.17,147.9,11474.0,125.5998,126.2056,125.5827,126.2056,11474.0
2021-02-11 10:40:00,147.84,148.02,147.78,147.99,15173.0,126.1544,126.308,126.1032,126.2824,15173.0
2021-02-11 10:50:00,148.0,148.12,147.74,147.92,35037.0,126.291,126.3934,126.0691,126.2227,35037.0
2021-02-11 11:00:00,147.82,148.07,147.55,147.59,15505.0,126.1374,126.3507,125.907,125.9411,15505.0
2021-02-11 11:10:00,147.54,147.55,147.12,147.44,17570.0,125.8984,125.907,125.5401,125.8131,17570.0
2021-02-11 11:20:00,147.43,147.5,146.85,146.86,10968.0,125.8046,125.8643,125.3097,125.3182,10968.0
2021-02-11 11:30:00,146.89,147.38,146.85,147.38,11881.0,125.3438,125.7619,125.3097,125.7619,11881.0
2021-02-11 11:40:00,147.34,147.34,146.92,147.06,6422.0,125.7278,125.7278,125.3694,125.4889,6422.0
2021-02-11 11:50:00,147.1,147.14,146.71,146.79,7631.0,125.523,125.5571,125.1902,125.2585,7631.0
2021-02-11 12:00:00,146.84,146.9,146.67,146.78,6147.0,125.3011,125.3523,125.1561,125.2499,6147.0
2021-02-11 12:10:00,146.74,146.76,146.48,146.71,12756.0,125.2158,125.2329,124.9939,125.1902,12756.0
2021-02-11 12:20:00,146.59,146.61,146.39,146.53,10596.0,125.0878,125.1049,124.9171,125.0366,10596.0
2021-02-11 12:30:00,146.57,146.64,145.99,146.06,12821.0,125.0707,125.1305,124.5758,124.6355,12821.0
2021-02-11 12:40:00,146.03,146.19,145.68,145.9,25718.0,124.6099,124.7465,124.3113,124.499,25718.0
2021-02-11 12:50:00,145.84,146.06,145.34,145.61,29107.0,124.4478,124.6355,124.0211,124.2515,29107.0
2021-02-11 13:00:00,145.61,146.13,145.58,146.05,17705.0,124.2515,124.6953,124.2259,124.627,17705.0
2021-02-11 13:10:00,146.01,146.01,145.68,145.79,19788.0,124.5929,124.5929,124.3113,124.4051,19788.0
2021-02-11 13:20:00,145.75,145.93,145.71,145.79,12203.0,124.371,124.5246,124.3369,124.4051,12203.0
2021-02-11 13:30:00,145.79,146.2,145.77,145.86,29884.0,124.4051,124.755,124.3881,124.4649,29884.0
2021-02-11 13:40:00,145.88,146.11,145.75,145.86,12739.0,124.4819,124.6782,124.371,124.4649,12739.0
2021-02-11 13:50:00,145.84,145.92,145.51,145.8,31289.0,124.4478,124.5161,124.1662,124.4137,31289.0
2021-02-11 14:00:00,145.77,145.77,145.13,145.43,16866.0,124.3881,124.3881,123.842,124.0979,16866.0
2021-02-11 14:10:00,145.39,145.56,145.06,145.12,26913.0,124.0638,124.2089,123.7822,123.8334,26913.0
2021-02-11 14:20:00,145.1,145.23,145.05,145.05,17622.0,123.8164,123.9273,123.7737,123.7737,17622.0
2021-02-11 14:30:00,145.05,145.08,144.55,144.56,26338.0,123.7737,123.7993,123.347,123.3556,26338.0
2021-02-11 14:40:00,144.55,144.72,144.48,144.65,27285.0,123.347,123.4921,123.2873,123.4324,27285.0
2021-02-11 14:50:00,144.61,144.71,144.52,144.53,48756.0,123.3982,123.4836,123.3214,123.33,48756.0
2021-02-11 15:00:00,144.52,144.55,144.41,144.44,26653.0,123.3214,123.347,123.2276,123.2532,26653.0
2021-02-11 15:10:00,144.44,144.51,144.27,144.27,25940.0,123.2532,123.3129,123.1081,123.1081,25940.0
2021-02-11 15:20:00,144.27,144.46,144.08,144.11,25880.0,123.1081,123.2702,122.946,122.9716,25880.0
2021-02-11 15:30:00,144.09,144.57,143.94,144.47,59161.0,122.9545,123.3641,122.8265,123.2788,59161.0
2021-02-11 15:40:00,144.43,144.55,144.21,144.52,59021.0,123.2446,123.347,123.0569,123.3214,59021.0
2021-02-11 15:50:00,144.49,144.83,144.17,144.83,153454.0,123.2958,123.586,123.0228,123.586,153454.0
2021-02-12 09:30:00,144.0,145.0,142.06,142.68,87634.0,122.8777,123.731,121.2223,121.7513,87634.0
2021-02-12 09:40:00,142.86,143.88,142.09,142.09,50025.0,121.9049,122.7753,121.2479,121.2479,50025.0
2021-02-12 09:50:00,142.08,142.42,141.0,141.28,56548.0,121.2393,121.5295,120.3178,120.5567,56548.0
2021-02-12 10:00:00,141.39,141.39,140.2,140.2,45290.0,120.6505,120.6505,119.6351,119.6351,45290.0
2021-02-12 10:10:00,140.33,140.46,139.7,139.82,50261.0,119.746,119.857,119.2084,119.3108,50261.0
2021-02-12 10:20:00,139.92,140.1,139.76,139.82,24897.0,119.3962,119.5498,119.2596,119.3108,24897.0
2021-02-12 10:30:00,139.9,139.91,138.71,138.71,39814.0,119.3791,119.3876,118.3637,118.3637,39814.0
2021-02-12 10:40:00,138.64,139.24,138.35,139.24,53546.0,118.3039,118.8159,118.0565,118.8159,53546.0
2021-02-12 10:50:00,139.22,140.42,139.22,140.2,26479.0,118.7988,119.8228,118.7988,119.6351,26479.0
2021-02-12 11:00:00,140.2,140.82,139.8,140.17,53956.0,119.6351,120.1642,119.2938,119.6095,53956.0
2021-02-12 11:10:00,140.11,140.7,139.89,140.59,17501.0,119.5583,120.0618,119.3706,119.9679,17501.0
2021-02-12 11:20:00,140.64,141.23,140.62,141.07,24957.0,120.0106,120.514,119.9935,120.3775,24957.0
2021-02-12 11:30:00,141.04,141.44,140.21,140.5,31387.0,120.3519,120.6932,119.6436,119.8911,31387.0
2021-02-12 11:40:00,140.45,141.0,140.25,140.82,21297.0,119.8484,120.3178,119.6778,120.1642,21297.0
2021-02-12 11:50:00,140.87,141.95,140.86,141.75,18360.0,120.2068,121.1284,120.1983,120.9577,18360.0
2021-02-12 12:00:00,141.75,141.77,141.05,141.07,12200.0,120.9577,120.9748,120.3604,120.3775,12200.0
2021-02-12 12:10:00,141.06,141.07,140.68,140.94,28527.0,120.3689,120.3775,120.0447,120.2666,28527.0
2021-02-12 12:20:00,141.01,141.02,139.61,139.61,26554.0,120.3263,120.3348,119.1316,119.1316,26554.0
2021-02-12 12:30:00,139.7,139.7,139.1,139.1,24227.0,119.2084,119.2084,118.6964,118.6964,24227.0
2021-02-12 12:40:00,139.11,140.03,139.03,140.03,23213.0,118.705,119.49,118.6367,119.49,23213.0
2021-02-12 12:50:00,140.08,140.15,139.27,139.37,9299.0,119.5327,119.5924,118.8415,118.9268,9299.0
2021-02-12 13:00:00,139.4,139.79,139.36,139.53,17542.0,118.9524,119.2852,118.9183,119.0634,17542.0
2021-02-12 13:10:00,139.56,139.63,139.43,139.48,10622.0,119.089,119.1487,118.978,119.0207,10622.0
2021-02-12 13:20:00,139.55,139.82,139.38,139.4,18415.0,119.0804,119.3108,118.9354,118.9524,18415.0
2021-02-12 13:30:00,139.4,139.98,139.17,139.87,12944.0,118.9524,119.4474,118.7562,119.3535,12944.0
2021-02-12 13:40:00,139.89,139.89,139.33,139.54,18145.0,119.3706,119.3706,118.8927,119.0719,18145.0
2021-02-12 13:50:00,139.53,139.82,139.29,139.82,27679.0,119.0634,119.3108,118.8586,119.3108,27679.0
2021-02-12 14:00:00,139.67,139.74,139.44,139.63,20195.0,119.1828,119.2426,118.9866,119.1487,20195.0
2021-02-12 14:10:00,139.66,139.75,139.39,139.41,15880.0,119.1743,119.2511,118.9439,118.961,15880.0
2021-02-12 14:20:00,139.45,139.68,139.43,139.65,17990.0,118.9951,119.1914,118.978,119.1658,17990.0
2021-02-12 14:30:00,139.66,139.74,139.62,139.65,17752.0,119.1743,119.2426,119.1402,119.1658,17752.0
2021-02-12 14:40:00,139.65,139.73,139.18,139.29,22900.0,119.1658,119.234,118.7647,118.8586,22900.0
2021-02-12 14:50:00,139.22,139.43,139.11,139.28,12173.0,118.7988,118.978,118.705,118.85,12173.0
2021-02-12 15:00:00,139.24,139.47,139.0,139.05,40122.0,118.8159,119.0122,118.6111,118.6538,40122.0
2021-02-12 15:10:00,139.03,139.76,139.03,139.74,35487.0,118.6367,119.2596,118.6367,119.2426,35487.0
2021-02-12 15:20:00,139.72,139.94,139.19,139.49,50592.0,119.2255,119.4132,118.7732,119.0292,50592.0
2021-02-12 15:30:00,139.46,139.67,139.27,139.67,28732.0,119.0036,119.1828,118.8415,119.1828,28732.0
2021-02-12 15:40:00,139.67,140.03,139.58,140.03,43820.0,119.1828,119.49,119.106,119.49,43820.0
2021-02-12 15:50:00,140.09,140.28,139.98,140.12,89319.0,119.5412,119.7034,119.4474,119.5668,89319.0
2021-02-16 09:30:00,140.83,140.86,139.12,139.15,55577.0,120.1727,120.1983,118.7135,118.7391,55577.0
2021-02-16 09:40:00,139.27,139.94,139.05,139.73,25449.0,118.8415,119.4132,118.6538,119.234,25449.0
2021-02-16 09:50:00,139.78,139.93,139.17,139.18,19678.0,119.2767,119.4047,118.7562,118.7647,19678.0
2021-02-16 10:00:00,139.12,139.38,138.72,139.18,30586.0,118.7135,118.9354,118.3722,118.7647,30586.0
2021-02-16 10:10:00,139.26,139.89,139.05,139.64,27368.0,118.833,119.3706,118.6538,119.1572,27368.0
2021-02-16 10:20:00,139.57,139.57,138.88,138.97,22558.0,119.0975,119.0975,118.5087,118.5855,22558.0
2021-02-16 10:30:00,139.0,139.0,138.35,138.53,27549.0,118.6111,118.6111,118.0565,118.2101,27549.0
2021-02-16 10:40:00,138.49,138.49,137.29,137.33,50462.0,118.1759,118.1759,117.1519,117.1861,50462.0
2021-02-16 10:50:00,137.25,137.6,136.89,137.5,49389.0,117.1178,117.4165,116.8106,117.3311,49389.0
2021-02-16 11:00:00,137.5,137.78,137.01,137.05,47322.0,117.3311,117.5701,116.913,116.9471,47322.0
2021-02-16 11:10:00,137.05,137.7,137.05,137.19,21499.0,116.9471,117.5018,116.9471,117.0666,21499.0
2021-02-16 11:20:00,137.19,137.55,137.0,137.51,23254.0,117.0666,117.3738,116.9045,117.3397,23254.0
2021-02-16 11:30:00,137.5,137.71,137.39,137.45,15987.0,117.3311,117.5103,117.2373,117.2885,15987.0
2021-02-16 11:40:00,137.45,137.5,136.55,136.55,28316.0,117.2885,117.3311,116.5205,116.5205,28316.0
2021-02-16 11:50:00,136.55,137.47,136.48,136.97,92508.0,116.5205,117.3055,116.4608,116.8789,92508.0
2021-02-16 12:00:00,136.97,137.2,136.89,136.94,27896.0,116.8789,117.0751,116.8106,116.8533,27896.0
2021-02-16 12:10:00,137.0,137.0,136.72,136.84,14857.0,116.9045,116.9045,116.6656,116.768,14857.0
2021-02-16 12:20:00,136.87,136.97,136.52,136.53,20253.0,116.7936,116.8789,116.4949,116.5034,20253.0
2021-02-16 12:30:00,136.55,136.73,136.39,136.73,17069.0,116.5205,116.6741,116.384,116.6741,17069.0
2021-02-16 12:40:00,136.7,136.9,136.5,136.64,13541.0,116.6485,116.8191,116.4778,116.5973,13541.0
2021-02-16 12:50:00,136.62,136.77,136.54,136.54,12242.0,116.5802,116.7082,116.512,116.512,12242.0
2021-02-16 13:00:00,136.53,136.69,136.41,136.59,21703.0,116.5034,116.64,116.401,116.5546,21703.0
2021-02-16 13:10:00,136.63,136.64,136.45,136.48,24754.0,116.5888,116.5973,116.4352,116.4608,24754.0
2021-02-16 13:20:00,136.48,136.5,136.13,136.25,22555.0,116.4608,116.4778,116.1621,116.2645,22555.0
2021-02-16 13:30:00,136.24,136.56,136.07,136.09,21989.0,116.256,116.529,116.1109,116.128,21989.0
2021-02-16 13:40:00,136.09,136.2,135.8,135.97,43750.0,116.128,116.2218,115.8805,116.0256,43750.0
2021-02-16 13:50:00,135.99,136.44,135.94,136.3,14800.0,116.0426,116.4266,116.0,116.3072,14800.0
2021-02-16 14:00:00,136.25,136.6,136.15,136.43,9540.0,116.2645,116.5632,116.1792,116.4181,9540.0
2021-02-16 14:10:00,136.39,136.53,136.21,136.53,15363.0,116.384,116.5034,116.2304,116.5034,15363.0
2021-02-16 14:20:00,136.54,136.78,136.4,136.45,19626.0,116.512,116.7168,116.3925,116.4352,19626.0
2021-02-16 14:30:00,136.43,136.47,136.33,136.45,19366.0,116.4181,116.4522,116.3328,116.4352,19366.0
2021-02-16 14:40:00,136.47,136.78,136.44,136.54,17700.0,116.4522,116.7168,116.4266,116.512,17700.0
2021-02-16 14:50:00,136.54,136.66,136.36,136.6,14965.0,116.512,116.6144,116.3584,116.5632,14965.0
2021-02-16 15:00:00,136.59,137.2,136.59,137.12,38550.0,116.5546,117.0751,116.5546,117.0069,38550.0
2021-02-16 15:10:00,136.99,137.0,136.76,136.88,14965.0,116.8959,116.9045,116.6997,116.8021,14965.0
2021-02-16 15:20:00,136.87,137.08,136.84,137.03,20310.0,116.7936,116.9727,116.768,116.9301,20310.0
2021-02-16 15:30:00,137.03,137.14,136.97,137.0,37890.0,116.9301,117.0239,116.8789,116.9045,37890.0
2021-02-16 15:40:00,137.02,137.15,136.88,137.02,49632.0,116.9215,117.0325,116.8021,116.9215,49632.0
2021-02-16 15:50:00,137.03,137.25,136.75,137.2,146819.0,116.9301,117.1178,116.6912,117.0751,146819.0
2021-02-17 09:30:00,136.92,137.91,136.72,137.24,54461.0,116.8362,117.681,116.6656,117.1093,54461.0
2021-02-17 09:40:00,137.17,138.4,136.81,138.39,19684.0,117.0495,118.0991,116.7424,118.0906,19684.0
2021-02-17 09:50:00,138.42,138.65,137.33,137.33,21754.0,118.1162,118.3125,117.1861,117.1861,21754.0
2021-02-17 10:00:00,137.33,137.66,137.17,137.53,16774.0,117.1861,117.4677,117.0495,117.3567,16774.0
2021-02-17 10:10:00,137.54,137.71,136.91,137.08,22945.0,117.3653,117.5103,116.8277,116.9727,22945.0
2021-02-17 10:20:00,137.05,137.56,136.86,137.32,13907.0,116.9471,117.3823,116.785,117.1775,13907.0
2021-02-17 10:30:00,137.34,137.68,137.09,137.55,16863.0,117.1946,117.4847,116.9813,117.3738,16863.0
2021-02-17 10:40:00,137.46,137.72,137.22,137.3,13466.0,117.297,117.5189,117.0922,117.1605,13466.0
2021-02-17 10:50:00,137.34,137.43,137.03,137.2,19244.0,117.1946,117.2714,116.9301,117.0751,19244.0
2021-02-17 11:00:00,137.16,137.43,137.16,137.26,15446.0,117.041,117.2714,117.041,117.1263,15446.0
2021-02-17 11:10:00,137.23,137.29,136.92,137.25,8328.0,117.1007,117.1519,116.8362,117.1178,8328.0
2021-02-17 11:20:00,137.25,137.64,137.03,137.58,16893.0,117.1178,117.4506,116.9301,117.3994,16893.0
2021-02-17 11:30:00,137.63,137.8,137.38,137.65,17461.0,117.4421,117.5871,117.2287,117.4591,17461.0
2021-02-17 11:40:00,137.64,138.0,137.64,137.86,9849.0,117.4506,117.7578,117.4506,117.6383,9849.0
2021-02-17 11:50:00,137.88,138.2,137.88,138.08,12369.0,117.6554,117.9285,117.6554,117.8261,12369.0
2021-02-17 12:00:00,138.12,138.25,137.88,138.15,21706.0,117.8602,117.9711,117.6554,117.8858,21706.0
2021-02-17 12:10:00,138.21,138.53,138.15,138.46,13354.0,117.937,118.2101,117.8858,118.1503,13354.0
2021-02-17 12:20:00,138.47,138.51,137.97,138.34,17940.0,118.1589,118.193,117.7322,118.0479,17940.0
2021-02-17 12:30:00,138.37,138.58,138.31,138.49,31954.0,118.0735,118.2527,118.0223,118.1759,31954.0
2021-02-17 12:40:00,138.49,138.58,138.31,138.41,24522.0,118.1759,118.2527,118.0223,118.1077,24522.0
2021-02-17 12:50:00,138.38,138.42,138.22,138.34,11519.0,118.0821,118.1162,117.9455,118.0479,11519.0
2021-02-17 13:00:00,138.37,138.57,138.25,138.5,12328.0,118.0735,118.2442,117.9711,118.1845,12328.0
2021-02-17 13:10:00,138.52,138.66,138.38,138.42,13135.0,118.2015,118.321,118.0821,118.1162,13135.0
2021-02-17 13:20:00,138.41,138.42,138.0,138.27,12655.0,118.1077,118.1162,117.7578,117.9882,12655.0
2021-02-17 13:30:00,138.28,138.33,138.18,138.28,7119.0,117.9967,118.0394,117.9114,117.9967,7119.0
2021-02-17 13:40:00,138.28,138.35,138.22,138.33,15065.0,117.9967,118.0565,117.9455,118.0394,15065.0
2021-02-17 13:50:00,138.3,138.49,137.89,137.9,7619.0,118.0138,118.1759,117.6639,117.6725,7619.0
2021-02-17 14:00:00,137.91,138.04,137.82,137.9,8821.0,117.681,117.7919,117.6042,117.6725,8821.0
2021-02-17 14:10:00,137.85,137.95,137.68,137.8,11540.0,117.6298,117.7151,117.4847,117.5871,11540.0
2021-02-17 14:20:00,137.83,137.91,137.29,137.48,10226.0,117.6127,117.681,117.1519,117.3141,10226.0
2021-02-17 14:30:00,137.49,137.62,137.38,137.53,10220.0,117.3226,117.4335,117.2287,117.3567,10220.0
2021-02-17 14:40:00,137.52,137.66,137.42,137.58,8516.0,117.3482,117.4677,117.2629,117.3994,8516.0
2021-02-17 14:50:00,137.61,137.96,137.44,137.89,13523.0,117.425,117.7237,117.2799,117.6639,13523.0
2021-02-17 15:00:00,137.88,137.93,137.71,137.81,10666.0,117.6554,117.6981,117.5103,117.5957,10666.0
2021-02-17 15:10:00,137.83,137.9,137.61,137.9,12592.0,117.6127,117.6725,117.425,117.6725,12592.0
2021-02-17 15:20:00,137.96,138.15,137.93,137.93,11471.0,117.7237,117.8858,117.6981,117.6981,11471.0
2021-02-17 15:30:00,137.99,138.09,137.92,138.0,16947.0,117.7493,117.8346,117.6895,117.7578,16947.0
2021-02-17 15:40:00,138.0,138.25,138.0,138.01,19352.0,117.7578,117.9711,117.7578,117.7663,19352.0
2021-02-17 15:50:00,138.06,138.49,138.01,138.31,83107.0,117.809,118.1759,117.7663,118.0223,83107.0
2021-02-18 09:30:00,137.66,139.0,137.17,138.58,44302.0,117.4677,118.6111,117.0495,118.2527,44302.0
2021-02-18 09:40:00,138.56,138.85,137.79,138.27,15647.0,118.2357,118.4831,117.5786,117.9882,15647.0
2021-02-18 09:50:00,138.24,138.46,137.5,137.67,19178.0,117.9626,118.1503,117.3311,117.4762,19178.0
2021-02-18 10:00:00,137.68,137.76,137.41,137.56,15906.0,117.4847,117.553,117.2543,117.3823,15906.0
2021-02-18 10:10:00,137.56,138.18,137.54,138.16,16472.0,117.3823,117.9114,117.3653,117.8943,16472.0
2021-02-18 10:20:00,138.28,138.65,137.93,138.27,19021.0,117.9967,118.3125,117.6981,117.9882,19021.0
2021-02-18 10:30:00,138.19,138.27,137.63,137.87,27974.0,117.9199,117.9882,117.4421,117.6469,27974.0
2021-02-18 10:40:00,137.86,137.94,137.29,137.3,9433.0,117.6383,117.7066,117.1519,117.1605,9433.0
2021-02-18 10:50:00,137.42,137.89,137.42,137.7,8098.0,117.2629,117.6639,117.2629,117.5018,8098.0
2021-02-18 11:00:00,137.66,137.68,137.28,137.52,11186.0,117.4677,117.4847,117.1434,117.3482,11186.0
2021-02-18 11:10:00,137.58,138.16,137.58,138.16,17029.0,117.3994,117.8943,117.3994,117.8943,17029.0
2021-02-18 11:20:00,138.24,138.45,137.88,137.95,7963.0,117.9626,118.1418,117.6554,117.7151,7963.0
2021-02-18 11:30:00,137.81,137.81,137.48,137.5,10325.0,117.5957,117.5957,117.3141,117.3311,10325.0
2021-02-18 11:40:00,137.49,137.64,137.12,137.63,9552.0,117.3226,117.4506,117.0069,117.4421,9552.0
2021-02-18 11:50:00,137.61,137.82,137.59,137.73,9222.0,117.425,117.6042,117.4079,117.5274,9222.0
2021-02-18 12:00:00,137.73,138.03,137.64,138.03,14708.0,117.5274,117.7834,117.4506,117.7834,14708.0
2021-02-18 12:10:00,137.99,138.58,137.98,138.19,23855.0,117.7493,118.2527,117.7407,117.9199,23855.0
2021-02-18 12:20:00,138.2,138.25,137.58,137.72,7854.0,117.9285,117.9711,117.3994,117.5189,7854.0
2021-02-18 12:30:00,137.73,137.73,137.5,137.61,12733.0,117.5274,117.5274,117.3311,117.425,12733.0
2021-02-18 12:40:00,137.61,138.19,137.56,137.94,10949.0,117.425,117.9199,117.3823,117.7066,10949.0
2021-02-18 12:50:00,137.82,137.84,137.67,137.84,8124.0,117.6042,117.6213,117.4762,117.6213,8124.0
2021-02-18 13:00:00,137.82,137.87,137.72,137.84,9041.0,117.6042,117.6469,117.5189,117.6213,9041.0
2021-02-18 13:10:00,137.8,138.05,137.72,137.85,13161.0,117.5871,117.8005,117.5189,117.6298,13161.0
2021-02-18 13:20:00,137.8,138.15,137.69,137.98,15075.0,117.5871,117.8858,117.4933,117.7407,15075.0
2021-02-18 13:30:00,137.99,138.17,137.89,137.96,9893.0,117.7493,117.9029,117.6639,117.7237,9893.0
2021-02-18 13:40:00,137.96,138.16,137.93,138.03,13675.0,117.7237,117.8943,117.6981,117.7834,13675.0
2021-02-18 13:50:00,138.05,138.11,137.97,137.99,10330.0,117.8005,117.8517,117.7322,117.7493,10330.0
2021-02-18 14:00:00,137.99,138.34,137.97,138.22,10427.0,117.7493,118.0479,117.7322,117.9455,10427.0
2021-02-18 14:10:00,138.13,138.23,138.08,138.19,7219.0,117.8687,117.9541,117.8261,117.9199,7219.0
2021-02-18 14:20:00,138.2,138.22,138.01,138.21,9696.0,117.9285,117.9455,117.7663,117.937,9696.0
2021-02-18 14:30:00,138.21,138.33,138.1,138.14,10796.0,117.937,118.0394,117.8431,117.8773,10796.0
2021-02-18 14:40:00,138.12,138.29,137.89,137.92,14558.0,117.8602,118.0053,117.6639,117.6895,14558.0
2021-02-18 14:50:00,137.99,138.06,137.87,138.06,16039.0,117.7493,117.809,117.6469,117.809,16039.0
2021-02-18 15:00:00,138.09,138.26,137.98,138.16,9509.0,117.8346,117.9797,117.7407,117.8943,9509.0
2021-02-18 15:10:00,138.19,138.2,137.8,137.93,11606.0,117.9199,117.9285,117.5871,117.6981,11606.0
2021-02-18 15:20:00,137.93,137.96,137.63,137.66,11752.0,117.6981,117.7237,117.4421,117.4677,11752.0
2021-02-18 15:30:00,137.65,137.76,137.47,137.72,19162.0,117.4591,117.553,117.3055,117.5189,19162.0
2021-02-18 15:40:00,137.73,137.99,137.71,137.98,21821.0,117.5274,117.7493,117.5103,117.7407,21821.0
2021-02-18 15:50:00,137.98,138.18,137.74,137.95,66182.0,117.7407,117.9114,117.5359,117.7151,66182.0
2021-02-19 09:30:00,138.06,138.48,137.57,137.92,67102.0,117.809,118.1674,117.3909,117.6895,67102.0
2021-02-19 09:40:00,137.85,138.17,137.42,138.12,13558.0,117.6298,117.9029,117.2629,117.8602,13558.0
2021-02-19 09:50:00,138.37,138.79,138.28,138.56,20778.0,118.0735,118.4319,117.9967,118.2357,20778.0
2021-02-19 10:00:00,138.48,138.82,138.47,138.76,11222.0,118.1674,118.4575,118.1589,118.4063,11222.0
2021-02-19 10:10:00,138.85,139.14,138.72,138.97,42629.0,118.4831,118.7306,118.3722,118.5855,42629.0
2021-02-19 10:20:00,138.93,139.34,138.86,139.31,14030.0,118.5514,118.9012,118.4917,118.8756,14030.0
2021-02-19 10:30:00,139.26,139.46,139.09,139.09,12434.0,118.833,119.0036,118.6879,118.6879,12434.0
2021-02-19 10:40:00,139.09,139.09,138.55,138.61,16735.0,118.6879,118.6879,118.2271,118.2783,16735.0
2021-02-19 10:50:00,138.61,138.73,138.57,138.73,5737.0,118.2783,118.3807,118.2442,118.3807,5737.0
2021-02-19 11:00:00,138.83,138.83,138.45,138.72,12662.0,118.4661,118.4661,118.1418,118.3722,12662.0
2021-02-19 11:10:00,138.71,138.89,138.68,138.88,10711.0,118.3637,118.5173,118.3381,118.5087,10711.0
2021-02-19 11:20:00,138.86,138.89,138.68,138.89,7742.0,118.4917,118.5173,118.3381,118.5173,7742.0
2021-02-19 11:30:00,138.94,139.02,138.78,138.99,6985.0,118.5599,118.6282,118.4234,118.6026,6985.0
2021-02-19 11:40:00,139.02,139.22,139.01,139.02,11385.0,118.6282,118.7988,118.6196,118.6282,11385.0
2021-02-19 11:50:00,139.05,139.29,139.03,139.29,6821.0,118.6538,118.8586,118.6367,118.8586,6821.0
2021-02-19 12:00:00,139.32,139.32,138.95,138.97,7145.0,118.8842,118.8842,118.5685,118.5855,7145.0
2021-02-19 12:10:00,138.94,139.03,138.66,138.95,10317.0,118.5599,118.6367,118.321,118.5685,10317.0
2021-02-19 12:20:00,138.99,139.0,138.76,138.95,13218.0,118.6026,118.6111,118.4063,118.5685,13218.0
2021-02-19 12:30:00,138.91,139.0,138.83,138.92,9721.0,118.5343,118.6111,118.4661,118.5429,9721.0
2021-02-19 12:40:00,138.9,139.0,138.85,138.91,5220.0,118.5258,118.6111,118.4831,118.5343,5220.0
2021-02-19 12:50:00,138.93,139.06,138.8,139.0,13731.0,118.5514,118.6623,118.4405,118.6111,13731.0
2021-02-19 13:00:00,139.01,139.05,138.96,139.02,9328.0,118.6196,118.6538,118.577,118.6282,9328.0
2021-02-19 13:10:00,138.97,139.05,138.88,138.88,14390.0,118.5855,118.6538,118.5087,118.5087,14390.0
2021-02-19 13:20:00,138.86,139.06,138.73,138.74,22500.0,118.4917,118.6623,118.3807,118.3893,22500.0
2021-02-19 13:30:00,138.74,138.77,138.48,138.65,16169.0,118.3893,118.4149,118.1674,118.3125,16169.0
2021-02-19 13:40:00,138.69,138.7,138.46,138.46,3041.0,118.3466,118.3551,118.1503,118.1503,3041.0
2021-02-19 13:50:00,138.48,138.48,138.06,138.08,3089.0,118.1674,118.1674,117.809,117.8261,3089.0
2021-02-19 14:00:00,138.19,138.19,137.84,138.03,15522.0,117.9199,117.9199,117.6213,117.7834,15522.0
2021-02-19 14:10:00,137.97,137.99,137.71,137.92,8144.0,117.7322,117.7493,117.5103,117.6895,8144.0
2021-02-19 14:20:00,137.97,138.02,137.2,137.25,20574.0,117.7322,117.7749,117.0751,117.1178,20574.0
2021-02-19 14:30:00,137.17,137.41,137.16,137.29,12039.0,117.0495,117.2543,117.041,117.1519,12039.0
2021-02-19 14:40:00,137.28,137.32,137.08,137.09,10890.0,117.1434,117.1775,116.9727,116.9813,10890.0
2021-02-19 14:50:00,137.06,137.25,136.87,137.25,14475.0,116.9557,117.1178,116.7936,117.1178,14475.0
2021-02-19 15:00:00,137.24,137.34,137.19,137.24,31559.0,117.1093,117.1946,117.0666,117.1093,31559.0
2021-02-19 15:10:00,137.25,137.41,137.04,137.19,14933.0,117.1178,117.2543,116.9386,117.0666,14933.0
2021-02-19 15:20:00,137.22,137.22,136.99,137.08,14772.0,117.0922,117.0922,116.8959,116.9727,14772.0
2021-02-19 15:30:00,137.09,137.13,136.72,136.72,20536.0,116.9813,117.0154,116.6656,116.6656,20536.0
2021-02-19 15:40:00,136.73,137.12,136.72,136.94,43365.0,116.6741,117.0069,116.6656,116.8533,43365.0
2021-02-19 15:50:00,136.95,136.97,136.41,136.43,137486.0,116.8618,116.8789,116.401,116.4181,137486.0
2021-02-22 09:30:00,135.55,136.36,134.5,135.05,56733.0,115.6672,116.3584,114.7712,115.2405,56733.0
2021-02-22 09:40:00,135.02,135.61,134.5,135.55,13635.0,115.2149,115.7184,114.7712,115.6672,13635.0
2021-02-22 09:50:00,135.55,135.55,134.94,134.95,24193.0,115.6672,115.6672,115.1466,115.1552,24193.0
2021-02-22 10:00:00,134.94,135.37,134.86,135.17,25767.0,115.1466,115.5136,115.0784,115.3429,25767.0
2021-02-22 10:10:00,135.28,135.51,135.12,135.23,12525.0,115.4368,115.633,115.3002,115.3941,12525.0
2021-02-22 10:20:00,135.19,135.32,134.85,135.19,73714.0,115.36,115.4709,115.0698,115.36,73714.0
2021-02-22 10:30:00,135.09,135.41,135.0,135.41,37980.0,115.2746,115.5477,115.1978,115.5477,37980.0
2021-02-22 10:40:00,135.49,136.23,135.44,135.65,48427.0,115.616,116.2474,115.5733,115.7525,48427.0
2021-02-22 10:50:00,135.68,135.91,135.64,135.79,39427.0,115.7781,115.9744,115.744,115.872,39427.0
2021-02-22 11:00:00,135.87,135.87,135.38,135.52,10720.0,115.9402,115.9402,115.5221,115.6416,10720.0
2021-02-22 11:10:00,135.51,135.55,135.2,135.31,8395.0,115.633,115.6672,115.3685,115.4624,8395.0
2021-02-22 11:20:00,135.24,135.33,134.98,135.18,10692.0,115.4026,115.4794,115.1808,115.3514,10692.0
2021-02-22 11:30:00,135.27,135.3,135.08,135.12,5231.0,115.4282,115.4538,115.2661,115.3002,5231.0
2021-02-22 11:40:00,135.13,135.46,135.08,135.39,10094.0,115.3088,115.5904,115.2661,115.5306,10094.0
2021-02-22 11:50:00,135.34,135.56,135.06,135.07,21296.0,115.488,115.6757,115.249,115.2576,21296.0
2021-02-22 12:00:00,135.07,135.19,134.91,135.0,16874.0,115.2576,115.36,115.121,115.1978,16874.0
2021-02-22 12:10:00,135.0,135.22,134.92,135.16,36533.0,115.1978,115.3856,115.1296,115.3344,36533.0
2021-02-22 12:20:00,135.13,135.61,135.12,135.56,9182.0,115.3088,115.7184,115.3002,115.6757,9182.0
2021-02-22 12:30:00,135.58,135.85,135.51,135.82,9089.0,115.6928,115.9232,115.633,115.8976,9089.0
2021-02-22 12:40:00,135.8,136.01,135.75,135.96,11326.0,115.8805,116.0597,115.8378,116.017,11326.0
2021-02-22 12:50:00,136.05,136.35,135.96,136.34,6883.0,116.0938,116.3498,116.017,116.3413,6883.0
2021-02-22 13:00:00,136.39,136.46,136.2,136.34,11354.0,116.384,116.4437,116.2218,116.3413,11354.0
2021-02-22 13:10:00,136.35,136.47,136.06,136.13,11110.0,116.3498,116.4522,116.1024,116.1621,11110.0
2021-02-22 13:20:00,136.23,136.56,136.23,136.56,9363.0,116.2474,116.529,116.2474,116.529,9363.0
2021-02-22 13:30:00,136.52,136.6,136.38,136.4,9961.0,116.4949,116.5632,116.3754,116.3925,9961.0
2021-02-22 13:40:00,136.4,136.79,136.4,136.58,11372.0,116.3925,116.7253,116.3925,116.5461,11372.0
2021-02-22 13:50:00,136.58,136.91,136.51,136.9,14343.0,116.5461,116.8277,116.4864,116.8191,14343.0
2021-02-22 14:00:00,136.92,137.47,136.91,137.37,20710.0,116.8362,117.3055,116.8277,117.2202,20710.0
2021-02-22 14:10:00,137.39,137.43,137.17,137.41,24930.0,117.2373,117.2714,117.0495,117.2543,24930.0
2021-02-22 14:20:00,137.42,137.8,137.4,137.79,14061.0,117.2629,117.5871,117.2458,117.5786,14061.0
2021-02-22 14:30:00,137.71,137.88,137.67,137.81,20649.0,117.5103,117.6554,117.4762,117.5957,20649.0
2021-02-22 14:40:00,137.76,138.06,137.64,137.66,82054.0,117.553,117.809,117.4506,117.4677,82054.0
2021-02-22 14:50:00,137.75,137.96,137.53,137.57,16957.0,117.5445,117.7237,117.3567,117.3909,16957.0
2021-02-22 15:00:00,137.61,137.63,137.48,137.57,15608.0,117.425,117.4421,117.3141,117.3909,15608.0
2021-02-22 15:10:00,137.53,137.7,137.49,137.6,30427.0,117.3567,117.5018,117.3226,117.4165,30427.0
2021-02-22 15:20:00,137.57,137.71,137.4,137.49,18203.0,117.3909,117.5103,117.2458,117.3226,18203.0
2021-02-22 15:30:00,137.48,137.66,137.31,137.58,36206.0,117.3141,117.4677,117.169,117.3994,36206.0
2021-02-22 15:40:00,137.56,137.77,137.44,137.77,40927.0,117.3823,117.5615,117.2799,117.5615,40927.0
2021-02-22 15:50:00,137.8,137.89,137.53,137.57,149192.0,117.5871,117.6639,117.3567,117.3909,149192.0
2021-02-23 09:30:00,138.36,138.54,136.25,136.4,52077.0,118.065,118.2186,116.2645,116.3925,52077.0
2021-02-23 09:40:00,136.16,137.52,135.84,137.4,22044.0,116.1877,117.3482,115.9146,117.2458,22044.0
2021-02-23 09:50:00,137.24,137.69,136.85,137.31,41158.0,117.1093,117.4933,116.7765,117.169,41158.0
2021-02-23 10:00:00,137.22,137.5,136.68,137.16,11496.0,117.0922,117.3311,116.6314,117.041,11496.0
2021-02-23 10:10:00,137.46,137.82,137.01,137.08,8274.0,117.297,117.6042,116.913,116.9727,8274.0
2021-02-23 10:20:00,137.09,137.25,136.29,136.67,23837.0,116.9813,117.1178,116.2986,116.6229,23837.0
2021-02-23 10:30:00,136.78,137.2,136.65,137.09,15851.0,116.7168,117.0751,116.6058,116.9813,15851.0
2021-02-23 10:40:00,137.02,137.63,137.02,137.47,20163.0,116.9215,117.4421,116.9215,117.3055,20163.0
2021-02-23 10:50:00,137.6,138.12,137.51,138.11,16226.0,117.4165,117.8602,117.3397,117.8517,16226.0
2021-02-23 11:00:00,138.09,138.18,137.51,137.75,27938.0,117.8346,117.9114,117.3397,117.5445,27938.0
2021-02-23 11:10:00,137.7,137.9,137.48,137.9,15968.0,117.5018,117.6725,117.3141,117.6725,15968.0
2021-02-23 11:20:00,137.84,138.28,137.77,138.28,11258.0,117.6213,117.9967,117.5615,117.9967,11258.0
2021-02-23 11:30:00,138.26,138.66,138.21,138.5,34734.0,117.9797,118.321,117.937,118.1845,34734.0
2021-02-23 11:40:00,138.49,138.85,138.44,138.57,22921.0,118.1759,118.4831,118.1333,118.2442,22921.0
2021-02-23 11:50:00,138.56,138.56,138.15,138.29,14247.0,118.2357,118.2357,117.8858,118.0053,14247.0
2021-02-23 12:00:00,138.23,138.34,138.18,138.27,34766.0,117.9541,118.0479,117.9114,117.9882,34766.0
2021-02-23 12:10:00,138.29,138.44,138.09,138.41,28652.0,118.0053,118.1333,117.8346,118.1077,28652.0
2021-02-23 12:20:00,138.4,138.43,138.17,138.3,27375.0,118.0991,118.1247,117.9029,118.0138,27375.0
2021-02-23 12:30:00,138.3,138.77,138.23,138.29,46573.0,118.0138,118.4149,117.9541,118.0053,46573.0
2021-02-23 12:40:00,138.26,138.31,138.19,138.31,30789.0,117.9797,118.0223,117.9199,118.0223,30789.0
2021-02-23 12:50:00,138.32,138.33,137.94,138.0,22684.0,118.0309,118.0394,117.7066,117.7578,22684.0
2021-02-23 13:00:00,138.01,138.15,137.92,137.97,12266.0,117.7663,117.8858,117.6895,117.7322,12266.0
2021-02-23 13:10:00,137.94,138.12,137.81,138.02,45316.0,117.7066,117.8602,117.5957,117.7749,45316.0
2021-02-23 13:20:00,138.02,138.17,137.8,137.82,29303.0,117.7749,117.9029,117.5871,117.6042,29303.0
2021-02-23 13:30:00,137.84,137.87,137.34,137.36,7855.0,117.6213,117.6469,117.1946,117.2117,7855.0
2021-02-23 13:40:00,137.27,137.67,137.14,137.58,13174.0,117.1349,117.4762,117.0239,117.3994,13174.0
2021-02-23 13:50:00,137.57,137.74,137.49,137.53,17613.0,117.3909,117.5359,117.3226,117.3567,17613.0
2021-02-23 14:00:00,137.46,137.6,137.34,137.47,28580.0,117.297,117.4165,117.1946,117.3055,28580.0
2021-02-23 14:10:00,137.42,137.46,137.09,137.21,14943.0,117.2629,117.297,116.9813,117.0837,14943.0
2021-02-23 14:20:00,137.2,137.35,137.03,137.07,10231.0,117.0751,117.2031,116.9301,116.9642,10231.0
2021-02-23 14:30:00,137.08,137.24,136.91,137.08,12718.0,116.9727,117.1093,116.8277,116.9727,12718.0
2021-02-23 14:40:00,137.1,137.34,137.06,137.26,13626.0,116.9898,117.1946,116.9557,117.1263,13626.0
2021-02-23 14:50:00,137.25,137.47,137.2,137.21,15585.0,117.1178,117.3055,117.0751,117.0837,15585.0
2021-02-23 15:00:00,137.22,137.26,137.01,137.16,35206.0,117.0922,117.1263,116.913,117.041,35206.0
2021-02-23 15:10:00,137.22,137.51,137.2,137.51,19047.0,117.0922,117.3397,117.0751,117.3397,19047.0
2021-02-23 15:20:00,137.51,137.77,137.5,137.77,17144.0,117.3397,117.5615,117.3311,117.5615,17144.0
2021-02-23 15:30:00,137.75,138.12,137.64,137.78,26145.0,117.5445,117.8602,117.4506,117.5701,26145.0
2021-02-23 15:40:00,137.78,137.87,137.43,137.59,38251.0,117.5701,117.6469,117.2714,117.4079,38251.0
2021-02-23 15:50:00,137.54,137.59,137.22,137.24,106029.0,117.3653,117.4079,117.0922,117.1093,106029.0
2021-02-24 09:30:00,136.73,137.64,136.71,136.93,40342.0,116.6741,117.4506,116.657,116.8447,40342.0
2021-02-24 09:40:00,136.88,136.88,135.36,135.76,57504.0,116.8021,116.8021,115.505,115.8464,57504.0
2021-02-24 09:50:00,135.83,136.1,135.37,135.45,11872.0,115.9061,116.1365,115.5136,115.5818,11872.0
2021-02-24 10:00:00,135.38,135.71,135.25,135.5,29585.0,115.5221,115.8037,115.4112,115.6245,29585.0
2021-02-24 10:10:00,135.5,136.07,135.45,135.52,14492.0,115.6245,116.1109,115.5818,115.6416,14492.0
2021-02-24 10:20:00,135.53,135.75,135.38,135.43,14710.0,115.6501,115.8378,115.5221,115.5648,14710.0
2021-02-24 10:30:00,135.49,135.55,134.95,135.09,22350.0,115.616,115.6672,115.1552,115.2746,22350.0
2021-02-24 10:40:00,135.13,135.2,134.74,134.87,13213.0,115.3088,115.3685,114.976,115.0869,13213.0
2021-02-24 10:50:00,134.87,135.05,134.7,134.93,17638.0,115.0869,115.2405,114.9419,115.1381,17638.0
2021-02-24 11:00:00,135.0,135.81,134.88,135.56,17160.0,115.1978,115.889,115.0954,115.6757,17160.0
2021-02-24 11:10:00,135.61,136.07,135.43,135.63,15751.0,115.7184,116.1109,115.5648,115.7354,15751.0
2021-02-24 11:20:00,135.72,136.16,135.72,136.1,10424.0,115.8122,116.1877,115.8122,116.1365,10424.0
2021-02-24 11:30:00,136.05,136.12,135.7,135.71,12642.0,116.0938,116.1536,115.7952,115.8037,12642.0
2021-02-24 11:40:00,135.65,135.78,135.35,135.66,39010.0,115.7525,115.8634,115.4965,115.761,39010.0
2021-02-24 11:50:00,135.68,136.08,135.6,136.02,13458.0,115.7781,116.1194,115.7098,116.0682,13458.0
2021-02-24 12:00:00,136.0,136.1,135.91,135.91,35354.0,116.0512,116.1365,115.9744,115.9744,35354.0
2021-02-24 12:10:00,135.93,135.99,135.75,135.85,22299.0,115.9914,116.0426,115.8378,115.9232,22299.0
2021-02-24 12:20:00,135.88,135.95,135.56,135.65,8518.0,115.9488,116.0085,115.6757,115.7525,8518.0
2021-02-24 12:30:00,135.65,135.85,135.64,135.75,6279.0,115.7525,115.9232,115.744,115.8378,6279.0
2021-02-24 12:40:00,135.84,135.91,135.47,135.5,11023.0,115.9146,115.9744,115.5989,115.6245,11023.0
2021-02-24 12:50:00,135.55,135.83,135.54,135.77,23234.0,115.6672,115.9061,115.6586,115.8549,23234.0
2021-02-24 13:00:00,135.81,135.84,135.72,135.82,7838.0,115.889,115.9146,115.8122,115.8976,7838.0
2021-02-24 13:10:00,135.85,135.96,135.83,135.85,10513.0,115.9232,116.017,115.9061,115.9232,10513.0
2021-02-24 13:20:00,135.83,136.0,135.73,135.93,14561.0,115.9061,116.0512,115.8208,115.9914,14561.0
2021-02-24 13:30:00,135.97,136.1,135.83,135.93,15976.0,116.0256,116.1365,115.9061,115.9914,15976.0
2021-02-24 13:40:00,135.96,136.21,135.89,136.01,32851.0,116.017,116.2304,115.9573,116.0597,32851.0
2021-02-24 13:50:00,135.97,136.46,135.97,136.25,25892.0,116.0256,116.4437,116.0256,116.2645,25892.0
2021-02-24 14:00:00,136.29,136.45,136.2,136.4,12675.0,116.2986,116.4352,116.2218,116.3925,12675.0
2021-02-24 14:10:00,136.42,136.55,136.16,136.29,11369.0,116.4096,116.5205,116.1877,116.2986,11369.0
2021-02-24 14:20:00,136.28,136.33,136.06,136.06,18482.0,116.2901,116.3328,116.1024,116.1024,18482.0
2021-02-24 14:30:00,136.04,136.1,135.96,136.0,8366.0,116.0853,116.1365,116.017,116.0512,8366.0
2021-02-24 14:40:00,136.01,136.14,135.96,136.06,9198.0,116.0597,116.1706,116.017,116.1024,9198.0
2021-02-24 14:50:00,136.04,136.1,135.86,136.04,19385.0,116.0853,116.1365,115.9317,116.0853,19385.0
2021-02-24 15:00:00,136.05,136.18,135.91,136.12,14503.0,116.0938,116.2048,115.9744,116.1536,14503.0
2021-02-24 15:10:00,136.07,136.16,135.99,135.99,16037.0,116.1109,116.1877,116.0426,116.0426,16037.0
2021-02-24 15:20:00,136.04,136.04,135.71,135.79,14812.0,116.0853,116.0853,115.8037,115.872,14812.0
2021-02-24 15:30:00,135.82,135.84,135.58,135.66,11912.0,115.8976,115.9146,115.6928,115.761,11912.0
2021-02-24 15:40:00,135.68,135.71,135.43,135.46,30004.0,115.7781,115.8037,115.5648,115.5904,30004.0
2021-02-24 15:50:00,135.44,135.53,135.07,135.14,78032.0,115.5733,115.6501,115.2576,115.3173,78032.0
2021-02-25 09:30:00,135.0,135.61,134.66,135.24,27882.0,115.1978,115.7184,114.9077,115.4026,27882.0
2021-02-25 09:40:00,135.45,135.83,134.89,135.74,18101.0,115.5818,115.9061,115.104,115.8293,18101.0
2021-02-25 09:50:00,135.86,136.06,135.53,135.53,15661.0,115.9317,116.1024,115.6501,115.6501,15661.0
2021-02-25 10:00:00,135.49,135.69,135.39,135.66,20380.0,115.616,115.7866,115.5306,115.761,20380.0
2021-02-25 10:10:00,135.72,136.0,135.67,135.9,14638.0,115.8122,116.0512,115.7696,115.9658,14638.0
2021-02-25 10:20:00,135.9,136.1,135.86,136.01,30778.0,115.9658,116.1365,115.9317,116.0597,30778.0
2021-02-25 10:30:00,135.98,136.55,135.93,136.41,24683.0,116.0341,116.5205,115.9914,116.401,24683.0
2021-02-25 10:40:00,136.4,136.49,136.09,136.31,24370.0,116.3925,116.4693,116.128,116.3157,24370.0
2021-02-25 10:50:00,136.29,136.76,136.22,136.64,24242.0,116.2986,116.6997,116.2389,116.5973,24242.0
2021-02-25 11:00:00,136.64,137.09,136.53,136.84,24791.0,116.5973,116.9813,116.5034,116.768,24791.0
2021-02-25 11:10:00,137.0,137.21,136.84,137.0,31929.0,116.9045,117.0837,116.768,116.9045,31929.0
2021-02-25 11:20:00,137.0,137.1,136.17,136.18,13995.0,116.9045,116.9898,116.1962,116.2048,13995.0
2021-02-25 11:30:00,136.14,136.31,135.82,135.89,13167.0,116.1706,116.3157,115.8976,115.9573,13167.0
2021-02-25 11:40:00,135.89,136.2,135.83,136.02,16201.0,115.9573,116.2218,115.9061,116.0682,16201.0
2021-02-25 11:50:00,136.01,136.15,135.6,135.73,10531.0,116.0597,116.1792,115.7098,115.8208,10531.0
2021-02-25 12:00:00,135.67,135.75,135.48,135.52,12942.0,115.7696,115.8378,115.6074,115.6416,12942.0
2021-02-25 12:10:00,135.5,135.65,135.32,135.32,10814.0,115.6245,115.7525,115.4709,115.4709,10814.0
2021-02-25 12:20:00,135.36,135.61,135.3,135.46,10760.0,115.505,115.7184,115.4538,115.5904,10760.0
2021-02-25 12:30:00,135.46,135.46,134.9,134.94,12867.0,115.5904,115.5904,115.1125,115.1466,12867.0
2021-02-25 12:40:00,134.93,135.03,134.52,134.72,20094.0,115.1381,115.2234,114.7883,114.9589,20094.0
2021-02-25 12:50:00,134.68,134.68,134.26,134.32,20953.0,114.9248,114.9248,114.5664,114.6176,20953.0
2021-02-25 13:00:00,134.26,134.65,133.89,134.55,15282.0,114.5664,114.8992,114.2507,114.8139,15282.0
2021-02-25 13:10:00,134.57,134.76,134.39,134.55,12967.0,114.8309,114.9931,114.6773,114.8139,12967.0
2021-02-25 13:20:00,134.59,134.67,134.39,134.4,15740.0,114.848,114.9163,114.6773,114.6859,15740.0
2021-02-25 13:30:00,134.49,134.49,133.9,133.94,19439.0,114.7627,114.7627,114.2592,114.2933,19439.0
2021-02-25 13:40:00,133.96,134.34,133.93,134.12,23263.0,114.3104,114.6347,114.2848,114.4469,23263.0
2021-02-25 13:50:00,134.12,134.27,134.04,134.14,23241.0,114.4469,114.5749,114.3787,114.464,23241.0
2021-02-25 14:00:00,134.15,134.46,134.1,134.41,12545.0,114.4725,114.7371,114.4299,114.6944,12545.0
2021-02-25 14:10:00,134.44,134.45,134.31,134.4,8378.0,114.72,114.7285,114.6091,114.6859,8378.0
2021-02-25 14:20:00,134.4,134.73,134.39,134.72,13465.0,114.6859,114.9675,114.6773,114.9589,13465.0
2021-02-25 14:30:00,134.7,135.1,134.64,135.0,19643.0,114.9419,115.2832,114.8907,115.1978,19643.0
2021-02-25 14:40:00,135.03,135.04,134.66,134.72,14487.0,115.2234,115.232,114.9077,114.9589,14487.0
2021-02-25 14:50:00,134.71,134.84,134.35,134.38,11396.0,114.9504,115.0613,114.6432,114.6688,11396.0
2021-02-25 15:00:00,134.34,134.56,134.15,134.26,16259.0,114.6347,114.8224,114.4725,114.5664,16259.0
2021-02-25 15:10:00,134.3,134.52,134.12,134.17,11610.0,114.6005,114.7883,114.4469,114.4896,11610.0
2021-02-25 15:20:00,134.18,134.22,133.85,133.86,17539.0,114.4981,114.5323,114.2165,114.2251,17539.0
2021-02-25 15:30:00,133.75,133.79,133.17,133.41,52352.0,114.1312,114.1653,113.6363,113.8411,52352.0
2021-02-25 15:40:00,133.41,133.87,133.18,133.87,58023.0,113.8411,114.2336,113.6448,114.2336,58023.0
2021-02-25 15:50:00,133.96,134.57,133.94,134.37,136406.0,114.3104,114.8309,114.2933,114.6603,136406.0
2021-02-26 09:30:00,134.93,136.91,134.64,135.4,51276.0,115.1381,116.8277,114.8907,115.5392,51276.0
2021-02-26 09:40:00,135.34,135.5,134.51,135.36,14509.0,115.488,115.6245,114.7797,115.505,14509.0
2021-02-26 09:50:00,135.48,136.21,135.17,136.13,21785.0,115.6074,116.2304,115.3429,116.1621,21785.0
2021-02-26 10:00:00,136.2,137.3,135.95,137.25,38999.0,116.2218,117.1605,116.0085,117.1178,38999.0
2021-02-26 10:10:00,137.33,137.93,137.19,137.9,28466.0,117.1861,117.6981,117.0666,117.6725,28466.0
2021-02-26 10:20:00,137.91,138.0,136.8,136.8,21299.0,117.681,117.7578,116.7338,116.7338,21299.0
2021-02-26 10:30:00,136.69,137.2,136.07,136.65,31776.0,116.64,117.0751,116.1109,116.6058,31776.0
2021-02-26 10:40:00,136.62,137.09,136.46,137.08,16723.0,116.5802,116.9813,116.4437,116.9727,16723.0
2021-02-26 10:50:00,137.08,137.85,136.8,137.66,16854.0,116.9727,117.6298,116.7338,117.4677,16854.0
2021-02-26 11:00:00,137.67,137.79,136.84,136.96,18327.0,117.4762,117.5786,116.768,116.8703,18327.0
2021-02-26 11:10:00,137.02,137.12,136.29,136.59,21769.0,116.9215,117.0069,116.2986,116.5546,21769.0
2021-02-26 11:20:00,136.56,136.66,136.29,136.3,21547.0,116.529,116.6144,116.2986,116.3072,21547.0
2021-02-26 11:30:00,136.29,136.58,135.87,136.39,17350.0,116.2986,116.5461,115.9402,116.384,17350.0
2021-02-26 11:40:00,136.47,136.65,136.04,136.26,11855.0,116.4522,116.6058,116.0853,116.273,11855.0
2021-02-26 11:50:00,136.2,136.58,136.2,136.33,9556.0,116.2218,116.5461,116.2218,116.3328,9556.0
2021-02-26 12:00:00,136.35,136.39,136.03,136.33,13353.0,116.3498,116.384,116.0768,116.3328,13353.0
2021-02-26 12:10:00,136.39,136.56,136.16,136.17,19542.0,116.384,116.529,116.1877,116.1962,19542.0
2021-02-26 12:20:00,136.12,136.54,135.92,136.53,46230.0,116.1536,116.512,115.9829,116.5034,46230.0
2021-02-26 12:30:00,136.53,137.08,136.53,136.59,19863.0,116.5034,116.9727,116.5034,116.5546,19863.0
2021-02-26 12:40:00,136.53,136.79,136.47,136.5,10414.0,116.5034,116.7253,116.4522,116.4778,10414.0
2021-02-26 12:50:00,136.42,136.57,136.14,136.16,11111.0,116.4096,116.5376,116.1706,116.1877,11111.0
2021-02-26 13:00:00,136.07,136.14,135.79,136.03,9386.0,116.1109,116.1706,115.872,116.0768,9386.0
2021-02-26 13:10:00,136.0,136.15,135.86,135.97,8499.0,116.0512,116.1792,115.9317,116.0256,8499.0
2021-02-26 13:20:00,136.0,136.21,136.0,136.11,8593.0,116.0512,116.2304,116.0512,116.145,8593.0
2021-02-26 13:30:00,136.22,136.49,136.04,136.49,15372.0,116.2389,116.4693,116.0853,116.4693,15372.0
2021-02-26 13:40:00,136.45,136.46,135.92,135.93,14197.0,116.4352,116.4437,115.9829,115.9914,14197.0
2021-02-26 13:50:00,135.93,136.29,135.66,136.15,21733.0,115.9914,116.2986,115.761,116.1792,21733.0
2021-02-26 14:00:00,136.2,136.43,135.86,135.93,30444.0,116.2218,116.4181,115.9317,115.9914,30444.0
2021-02-26 14:10:00,135.88,135.89,135.25,135.27,12805.0,115.9488,115.9573,115.4112,115.4282,12805.0
2021-02-26 14:20:00,135.27,135.4,135.03,135.15,43222.0,115.4282,115.5392,115.2234,115.3258,43222.0
2021-02-26 14:30:00,135.19,135.9,135.19,135.86,17403.0,115.36,115.9658,115.36,115.9317,17403.0
2021-02-26 14:40:00,135.89,135.95,135.61,135.93,10529.0,115.9573,116.0085,115.7184,115.9914,10529.0
2021-02-26 14:50:00,135.92,135.92,135.61,135.71,12176.0,115.9829,115.9829,115.7184,115.8037,12176.0
2021-02-26 15:00:00,135.67,135.95,135.62,135.95,18648.0,115.7696,116.0085,115.7269,116.0085,18648.0
2021-02-26 15:10:00,135.91,135.91,135.57,135.87,18212.0,115.9744,115.9744,115.6842,115.9402,18212.0
2021-02-26 15:20:00,135.88,135.96,135.58,135.63,16272.0,115.9488,116.017,115.6928,115.7354,16272.0
2021-02-26 15:30:00,135.57,135.6,134.8,134.84,35321.0,115.6842,115.7098,115.0272,115.0613,35321.0
2021-02-26 15:40:00,134.78,135.66,134.78,135.56,45208.0,115.0101,115.761,115.0101,115.6757,45208.0
2021-02-26 15:50:00,135.59,135.65,134.64,134.68,145524.0,115.7013,115.7525,114.8907,114.9248,145524.0
2021-03-01 09:30:00,135.59,137.02,135.15,135.73,67155.0,115.7013,116.9215,115.3258,115.8208,67155.0
2021-03-01 09:40:00,135.59,136.01,134.63,134.78,28565.0,115.7013,116.0597,114.8821,115.0101,28565.0
2021-03-01 09:50:00,134.67,135.36,134.52,134.54,30915.0,114.9163,115.505,114.7883,114.8053,30915.0
2021-03-01 10:00:00,134.59,134.7,133.75,133.84,36831.0,114.848,114.9419,114.1312,114.208,36831.0
2021-03-01 10:10:00,133.9,133.91,133.22,133.62,44327.0,114.2592,114.2677,113.6789,114.0203,44327.0
2021-03-01 10:20:00,133.55,134.01,133.13,133.81,29140.0,113.9605,114.3531,113.6021,114.1824,29140.0
2021-03-01 10:30:00,133.7,133.72,133.3,133.36,11357.0,114.0885,114.1056,113.7472,113.7984,11357.0
2021-03-01 10:40:00,133.4,133.57,133.12,133.44,23338.0,113.8325,113.9776,113.5936,113.8667,23338.0
2021-03-01 10:50:00,133.37,133.93,133.3,133.59,26482.0,113.8069,114.2848,113.7472,113.9947,26482.0
2021-03-01 11:00:00,133.59,133.63,132.3,132.75,43275.0,113.9947,114.0288,112.8939,113.2779,43275.0
2021-03-01 11:10:00,132.67,133.04,132.56,132.98,25244.0,113.2096,113.5253,113.1158,113.4741,25244.0
2021-03-01 11:20:00,132.99,132.99,132.5,132.5,27273.0,113.4827,113.4827,113.0646,113.0646,27273.0
2021-03-01 11:30:00,132.52,133.01,132.35,132.77,21513.0,113.0816,113.4997,112.9366,113.2949,21513.0
2021-03-01 11:40:00,132.74,133.24,132.74,132.96,15623.0,113.2693,113.696,113.2693,113.4571,15623.0
2021-03-01 11:50:00,132.93,133.12,132.82,132.9,24853.0,113.4315,113.5936,113.3376,113.4059,24853.0
2021-03-01 12:00:00,132.88,132.97,132.62,132.91,19031.0,113.3888,113.4656,113.167,113.4144,19031.0
2021-03-01 12:10:00,132.93,133.21,132.86,132.93,22294.0,113.4315,113.6704,113.3717,113.4315,22294.0
2021-03-01 12:20:00,132.93,133.06,132.9,132.93,10431.0,113.4315,113.5424,113.4059,113.4315,10431.0
2021-03-01 12:30:00,132.93,133.21,132.69,132.7,20733.0,113.4315,113.6704,113.2267,113.2352,20733.0
2021-03-01 12:40:00,132.75,133.32,132.69,133.18,48848.0,113.2779,113.7643,113.2267,113.6448,48848.0
2021-03-01 12:50:00,133.19,133.24,132.82,133.02,12870.0,113.6533,113.696,113.3376,113.5083,12870.0
2021-03-01 13:00:00,133.09,133.21,132.96,133.03,19890.0,113.568,113.6704,113.4571,113.5168,19890.0
2021-03-01 13:10:00,133.06,133.13,132.64,132.64,22813.0,113.5424,113.6021,113.184,113.184,22813.0
2021-03-01 13:20:00,132.7,132.96,132.56,132.96,34213.0,113.2352,113.4571,113.1158,113.4571,34213.0
2021-03-01 13:30:00,132.96,133.16,132.89,133.09,24429.0,113.4571,113.6277,113.3973,113.568,24429.0
2021-03-01 13:40:00,133.13,133.37,133.0,133.37,12468.0,113.6021,113.8069,113.4912,113.8069,12468.0
2021-03-01 13:50:00,133.37,133.46,133.22,133.41,38139.0,113.8069,113.8837,113.6789,113.8411,38139.0
2021-03-01 14:00:00,133.45,133.67,133.28,133.49,13761.0,113.8752,114.0629,113.7301,113.9093,13761.0
2021-03-01 14:10:00,133.45,133.63,133.43,133.46,8591.0,113.8752,114.0288,113.8581,113.8837,8591.0
2021-03-01 14:20:00,133.45,133.47,133.09,133.1,15148.0,113.8752,113.8923,113.568,113.5765,15148.0
2021-03-01 14:30:00,133.15,133.19,132.93,133.07,16029.0,113.6192,113.6533,113.4315,113.5509,16029.0
2021-03-01 14:40:00,133.12,133.6,133.12,133.47,11543.0,113.5936,114.0032,113.5936,113.8923,11543.0
2021-03-01 14:50:00,133.47,133.52,133.35,133.47,21056.0,113.8923,113.9349,113.7899,113.8923,21056.0
2021-03-01 15:00:00,133.47,133.83,133.42,133.83,10055.0,113.8923,114.1995,113.8496,114.1995,10055.0
2021-03-01 15:10:00,133.8,133.8,133.6,133.73,19436.0,114.1739,114.1739,114.0032,114.1141,19436.0
2021-03-01 15:20:00,133.74,134.0,133.73,133.87,19348.0,114.1227,114.3445,114.1141,114.2336,19348.0
2021-03-01 15:30:00,133.88,133.93,133.33,133.53,49279.0,114.2421,114.2848,113.7728,113.9435,49279.0
2021-03-01 15:40:00,133.49,133.56,133.25,133.34,36215.0,113.9093,113.9691,113.7045,113.7813,36215.0
2021-03-01 15:50:00,133.29,133.31,132.86,132.97,153554.0,113.7387,113.7557,113.3717,113.4656,153554.0
2021-03-02 09:30:00,132.88,133.81,132.64,132.92,40930.0,113.3888,114.1824,113.184,113.4229,40930.0
2021-03-02 09:40:00,133.07,133.38,132.25,132.65,15617.0,113.5509,113.8155,112.8512,113.1926,15617.0
2021-03-02 09:50:00,132.5,133.12,132.11,133.1,22570.0,113.0646,113.5936,112.7318,113.5765,22570.0
2021-03-02 10:00:00,132.63,133.12,132.42,132.65,21124.0,113.1755,113.5936,112.9963,113.1926,21124.0
2021-03-02 10:10:00,132.62,132.66,131.38,131.48,25757.0,113.167,113.2011,112.1088,112.1942,25757.0
2021-03-02 10:20:00,131.48,131.66,130.81,131.09,22173.0,112.1942,112.3478,111.6224,111.8614,22173.0
2021-03-02 10:30:00,131.13,131.79,131.03,131.61,37556.0,111.8955,112.4587,111.8102,112.3051,37556.0
2021-03-02 10:40:00,131.55,131.55,130.52,130.7,22840.0,112.2539,112.2539,111.375,111.5286,22840.0
2021-03-02 10:50:00,130.67,130.72,130.38,130.47,33079.0,111.503,111.5456,111.2555,111.3323,33079.0
2021-03-02 11:00:00,130.41,130.43,129.87,130.35,48285.0,111.2811,111.2982,110.8203,111.2299,48285.0
2021-03-02 11:10:00,130.38,130.45,130.16,130.32,20754.0,111.2555,111.3153,111.0678,111.2043,20754.0
2021-03-02 11:20:00,130.38,130.66,130.31,130.62,13804.0,111.2555,111.4944,111.1958,111.4603,13804.0
2021-03-02 11:30:00,130.65,130.71,130.45,130.59,25868.0,111.4859,111.5371,111.3153,111.4347,25868.0
2021-03-02 11:40:00,130.56,130.67,130.37,130.62,16557.0,111.4091,111.503,111.247,111.4603,16557.0
2021-03-02 11:50:00,130.56,130.94,130.54,130.86,19378.0,111.4091,111.7334,111.3921,111.6651,19378.0
2021-03-02 12:00:00,130.94,131.44,130.94,131.26,9787.0,111.7334,112.16,111.7334,112.0064,9787.0
2021-03-02 12:10:00,131.29,131.29,130.94,131.02,12378.0,112.032,112.032,111.7334,111.8016,12378.0
2021-03-02 12:20:00,131.04,131.05,130.8,130.99,13140.0,111.8187,111.8272,111.6139,111.776,13140.0
2021-03-02 12:30:00,130.97,131.05,130.89,131.0,11603.0,111.759,111.8272,111.6907,111.7846,11603.0
2021-03-02 12:40:00,130.95,131.08,130.89,131.01,17742.0,111.7419,111.8528,111.6907,111.7931,17742.0
2021-03-02 12:50:00,130.99,131.05,130.79,130.79,12313.0,111.776,111.8272,111.6054,111.6054,12313.0
2021-03-02 13:00:00,130.83,131.06,130.82,131.03,8961.0,111.6395,111.8358,111.631,111.8102,8961.0
2021-03-02 13:10:00,131.03,131.1,130.94,130.95,11378.0,111.8102,111.8699,111.7334,111.7419,11378.0
2021-03-02 13:20:00,131.0,131.05,130.93,131.03,6858.0,111.7846,111.8272,111.7248,111.8102,6858.0
2021-03-02 13:30:00,131.06,131.13,131.03,131.04,13335.0,111.8358,111.8955,111.8102,111.8187,13335.0
2021-03-02 13:40:00,131.06,131.31,130.98,131.31,9858.0,111.8358,112.0491,111.7675,112.0491,9858.0
2021-03-02 13:50:00,131.3,131.5,131.19,131.44,8620.0,112.0406,112.2112,111.9467,112.16,8620.0
2021-03-02 14:00:00,131.48,131.52,131.34,131.45,11506.0,112.1942,112.2283,112.0747,112.1686,11506.0
2021-03-02 14:10:00,131.45,131.63,131.45,131.53,10746.0,112.1686,112.3222,112.1686,112.2368,10746.0
2021-03-02 14:20:00,131.56,132.08,131.56,131.92,22002.0,112.2624,112.7062,112.2624,112.5696,22002.0
2021-03-02 14:30:00,131.97,131.97,131.73,131.93,9602.0,112.6123,112.6123,112.4075,112.5782,9602.0
2021-03-02 14:40:00,131.89,131.96,131.77,131.84,11706.0,112.544,112.6038,112.4416,112.5014,11706.0
2021-03-02 14:50:00,131.87,131.89,131.72,131.86,11243.0,112.527,112.544,112.399,112.5184,11243.0
2021-03-02 15:00:00,131.92,131.93,131.67,131.72,13272.0,112.5696,112.5782,112.3563,112.399,13272.0
2021-03-02 15:10:00,131.72,131.72,131.35,131.35,14568.0,112.399,112.399,112.0832,112.0832,14568.0
2021-03-02 15:20:00,131.31,131.42,130.85,130.89,23625.0,112.0491,112.143,111.6566,111.6907,23625.0
2021-03-02 15:30:00,130.85,131.21,130.81,131.18,27775.0,111.6566,111.9638,111.6224,111.9382,27775.0
2021-03-02 15:40:00,131.18,131.82,131.17,131.25,55014.0,111.9382,112.4843,111.9296,111.9979,55014.0
2021-03-02 15:50:00,131.3,131.4,131.0,131.12,86092.0,112.0406,112.1259,111.7846,111.887,86092.0
2021-03-03 09:30:00,130.5,131.0,129.05,129.18,41093.0,111.3579,111.7846,110.1206,110.2315,41093.0
2021-03-03 09:40:00,129.15,129.15,127.82,128.33,48255.0,110.2059,110.2059,109.071,109.5062,48255.0
2021-03-03 09:50:00,128.34,128.65,127.54,127.84,32206.0,109.5148,109.7793,108.8321,109.0881,32206.0
2021-03-03 10:00:00,127.87,128.21,127.26,127.34,46598.0,109.1137,109.4038,108.5932,108.6614,46598.0
2021-03-03 10:10:00,127.33,127.96,127.29,127.75,15194.0,108.6529,109.1905,108.6188,109.0113,15194.0
2021-03-03 10:20:00,127.75,127.8,126.44,126.64,88289.0,109.0113,109.054,107.8934,108.0641,88289.0
2021-03-03 10:30:00,126.64,126.91,126.52,126.61,45736.0,108.0641,108.2945,107.9617,108.0385,45736.0
2021-03-03 10:40:00,126.6,126.6,126.05,126.05,31626.0,108.03,108.03,107.5607,107.5607,31626.0
2021-03-03 10:50:00,126.06,126.71,125.74,126.68,32655.0,107.5692,108.1238,107.2961,108.0982,32655.0
2021-03-03 11:00:00,126.7,127.1,126.58,126.58,22455.0,108.1153,108.4566,108.0129,108.0129,22455.0
2021-03-03 11:10:00,126.52,127.2,126.15,127.19,97171.0,107.9617,108.542,107.646,108.5334,97171.0
2021-03-03 11:20:00,127.17,128.08,126.97,127.93,24205.0,108.5164,109.2929,108.3457,109.1649,24205.0
2021-03-03 11:30:00,127.95,128.0,127.15,127.23,19375.0,109.182,109.2246,108.4993,108.5676,19375.0
2021-03-03 11:40:00,127.3,127.38,127.14,127.26,11128.0,108.6273,108.6956,108.4908,108.5932,11128.0
2021-03-03 11:50:00,127.25,127.53,127.22,127.44,13000.0,108.5846,108.8236,108.559,108.7468,13000.0
2021-03-03 12:00:00,127.54,127.57,127.2,127.33,12720.0,108.8321,108.8577,108.542,108.6529,12720.0
2021-03-03 12:10:00,127.29,127.53,127.25,127.46,15755.0,108.6188,108.8236,108.5846,108.7638,15755.0
2021-03-03 12:20:00,127.52,127.67,127.35,127.6,20762.0,108.815,108.943,108.67,108.8833,20762.0
2021-03-03 12:30:00,127.65,127.68,127.48,127.55,12058.0,108.926,108.9516,108.7809,108.8406,12058.0
2021-03-03 12:40:00,127.47,127.6,127.24,127.41,17308.0,108.7724,108.8833,108.5761,108.7212,17308.0
2021-03-03 12:50:00,127.43,127.58,127.35,127.35,7726.0,108.7382,108.8662,108.67,108.67,7726.0
2021-03-03 13:00:00,127.32,127.35,127.12,127.26,8440.0,108.6444,108.67,108.4737,108.5932,8440.0
2021-03-03 13:10:00,127.22,127.26,126.9,127.21,26934.0,108.559,108.5932,108.286,108.5505,26934.0
2021-03-03 13:20:00,127.19,127.28,126.88,126.93,32488.0,108.5334,108.6102,108.2689,108.3116,32488.0
2021-03-03 13:30:00,126.95,127.03,126.77,126.79,18276.0,108.3286,108.3969,108.175,108.1921,18276.0
2021-03-03 13:40:00,126.79,126.86,126.59,126.65,20695.0,108.1921,108.2518,108.0214,108.0726,20695.0
2021-03-03 13:50:00,126.6,127.03,126.4,126.9,42811.0,108.03,108.3969,107.8593,108.286,42811.0
2021-03-03 14:00:00,126.86,127.13,126.77,127.07,16851.0,108.2518,108.4822,108.175,108.431,16851.0
2021-03-03 14:10:00,127.05,127.09,126.54,126.6,22571.0,108.414,108.4481,107.9788,108.03,22571.0
2021-03-03 14:20:00,126.58,127.08,126.54,127.0,25855.0,108.0129,108.4396,107.9788,108.3713,25855.0
2021-03-03 14:30:00,126.96,126.98,126.55,126.65,18861.0,108.3372,108.3542,107.9873,108.0726,18861.0
2021-03-03 14:40:00,126.64,126.68,126.22,126.32,23407.0,108.0641,108.0982,107.7057,107.7911,23407.0
2021-03-03 14:50:00,126.36,126.86,126.31,126.73,56211.0,107.8252,108.2518,107.7825,108.1409,56211.0
2021-03-03 15:00:00,126.7,126.99,126.5,126.62,39575.0,108.1153,108.3628,107.9446,108.047,39575.0
2021-03-03 15:10:00,126.63,126.68,126.03,126.11,28052.0,108.0556,108.0982,107.5436,107.6119,28052.0
2021-03-03 15:20:00,126.1,126.11,125.75,125.85,43007.0,107.6033,107.6119,107.3047,107.39,43007.0
2021-03-03 15:30:00,125.82,125.84,125.12,125.48,50397.0,107.3644,107.3815,106.7671,107.0743,50397.0
2021-03-03 15:40:00,125.47,125.85,125.35,125.74,52735.0,107.0657,107.39,106.9633,107.2961,52735.0
2021-03-03 15:50:00,125.79,126.05,125.6,125.61,129237.0,107.3388,107.5607,107.1767,107.1852,129237.0
2021-03-04 09:30:00,126.15,126.2,124.65,125.9,75122.0,107.646,107.6887,106.366,107.4327,75122.0
2021-03-04 09:40:00,125.85,126.34,125.65,125.92,35052.0,107.39,107.8081,107.2193,107.4497,35052.0
2021-03-04 09:50:00,125.85,126.71,125.72,126.71,44999.0,107.39,108.1238,107.2791,108.1238,44999.0
2021-03-04 10:00:00,126.71,127.7,126.71,127.7,36680.0,108.1238,108.9686,108.1238,108.9686,36680.0
2021-03-04 10:10:00,127.7,127.97,126.76,126.76,44540.0,108.9686,109.199,108.1665,108.1665,44540.0
2021-03-04 10:20:00,126.73,126.77,126.28,126.5,22094.0,108.1409,108.175,107.7569,107.9446,22094.0
2021-03-04 10:30:00,126.5,128.26,126.37,128.09,58279.0,107.9446,109.4465,107.8337,109.3014,58279.0
2021-03-04 10:40:00,128.03,129.27,128.03,129.03,72802.0,109.2502,110.3083,109.2502,110.1035,72802.0
2021-03-04 10:50:00,129.05,129.27,128.26,128.67,113699.0,110.1206,110.3083,109.4465,109.7963,113699.0
2021-03-04 11:00:00,128.66,129.19,128.59,128.91,45452.0,109.7878,110.2401,109.7281,110.0011,45452.0
2021-03-04 11:10:00,128.93,129.56,128.92,129.53,25631.0,110.0182,110.5558,110.0097,110.5302,25631.0
2021-03-04 11:20:00,129.58,129.95,129.44,129.62,31300.0,110.5729,110.8886,110.4534,110.607,31300.0
2021-03-04 11:30:00,129.58,130.39,129.55,130.36,35374.0,110.5729,111.2641,110.5473,111.2385,35374.0
2021-03-04 11:40:00,130.38,130.7,130.28,130.57,37473.0,111.2555,111.5286,111.1702,111.4177,37473.0
2021-03-04 11:50:00,130.63,130.88,130.35,130.48,29309.0,111.4688,111.6822,111.2299,111.3409,29309.0
2021-03-04 12:00:00,130.48,131.04,130.48,130.85,31526.0,111.3409,111.8187,111.3409,111.6566,31526.0
2021-03-04 12:10:00,130.85,130.94,129.72,130.08,41847.0,111.6566,111.7334,110.6923,110.9995,41847.0
2021-03-04 12:20:00,130.07,130.1,128.8,129.03,19915.0,110.991,111.0166,109.9073,110.1035,19915.0
2021-03-04 12:30:00,128.94,129.37,128.71,129.35,29865.0,110.0267,110.3937,109.8305,110.3766,29865.0
2021-03-04 12:40:00,129.35,129.65,128.88,128.98,33619.0,110.3766,110.6326,109.9755,110.0609,33619.0
2021-03-04 12:50:00,128.98,129.26,128.39,128.4,33668.0,110.0609,110.2998,109.5574,109.566,33668.0
2021-03-04 13:00:00,128.46,129.14,128.46,129.08,31963.0,109.6172,110.1974,109.6172,110.1462,31963.0
2021-03-04 13:10:00,128.98,129.27,128.97,129.16,54845.0,110.0609,110.3083,110.0523,110.2145,54845.0
2021-03-04 13:20:00,129.11,129.15,128.52,129.04,24956.0,110.1718,110.2059,109.6683,110.1121,24956.0
2021-03-04 13:30:00,129.09,129.43,128.7,129.36,58537.0,110.1547,110.4449,109.8219,110.3851,58537.0
2021-03-04 13:40:00,129.4,129.42,128.7,128.81,31284.0,110.4193,110.4363,109.8219,109.9158,31284.0
2021-03-04 13:50:00,128.87,128.89,128.11,128.11,29559.0,109.967,109.9841,109.3185,109.3185,29559.0
2021-03-04 14:00:00,128.29,128.39,127.84,128.1,45510.0,109.4721,109.5574,109.0881,109.31,45510.0
2021-03-04 14:10:00,128.01,128.13,127.69,127.96,27613.0,109.2332,109.3356,108.9601,109.1905,27613.0
2021-03-04 14:20:00,128.03,128.8,128.02,128.8,20211.0,109.2502,109.9073,109.2417,109.9073,20211.0
2021-03-04 14:30:00,128.72,128.87,128.33,128.5,25349.0,109.839,109.967,109.5062,109.6513,25349.0
2021-03-04 14:40:00,128.48,129.01,128.47,128.72,35827.0,109.6342,110.0865,109.6257,109.839,35827.0
2021-03-04 14:50:00,128.69,128.96,128.6,128.96,48991.0,109.8134,110.0438,109.7366,110.0438,48991.0
2021-03-04 15:00:00,128.92,128.98,128.55,128.6,60947.0,110.0097,110.0609,109.6939,109.7366,60947.0
2021-03-04 15:10:00,128.68,128.85,128.48,128.75,37689.0,109.8049,109.9499,109.6342,109.8646,37689.0
2021-03-04 15:20:00,128.75,129.55,128.69,129.5,51780.0,109.8646,110.5473,109.8134,110.5046,51780.0
2021-03-04 15:30:00,129.46,129.6,129.12,129.47,115786.0,110.4705,110.5899,110.1803,110.479,115786.0
2021-03-04 15:40:00,129.44,129.74,129.34,129.48,110582.0,110.4534,110.7094,110.3681,110.4875,110582.0
2021-03-04 15:50:00,129.51,129.64,128.87,129.14,298837.0,110.5131,110.6241,109.967,110.1974,298837.0
2021-03-05 09:30:00,129.0,130.98,127.55,128.07,80462.0,110.0779,111.7675,108.8406,109.2844,80462.0
2021-03-05 09:40:00,128.07,128.59,127.14,127.46,19587.0,109.2844,109.7281,108.4908,108.7638,19587.0
2021-03-05 09:50:00,127.29,127.57,126.55,126.65,27843.0,108.6188,108.8577,107.9873,108.0726,27843.0
2021-03-05 10:00:00,126.55,127.77,126.33,127.63,29911.0,107.9873,109.0284,107.7996,108.9089,29911.0
2021-03-05 10:10:00,127.64,128.16,127.49,128.09,21775.0,108.9174,109.3612,108.7894,109.3014,21775.0
2021-03-05 10:20:00,127.97,128.61,127.84,128.16,39982.0,109.199,109.7451,109.0881,109.3612,39982.0
2021-03-05 10:30:00,128.16,128.16,126.94,127.26,35294.0,109.3612,109.3612,108.3201,108.5932,35294.0
2021-03-05 10:40:00,127.21,127.63,126.82,126.96,32015.0,108.5505,108.9089,108.2177,108.3372,32015.0
2021-03-05 10:50:00,126.88,127.95,126.65,127.93,25969.0,108.2689,109.182,108.0726,109.1649,25969.0
2021-03-05 11:00:00,127.92,128.3,127.75,128.03,23666.0,109.1564,109.4806,109.0113,109.2502,23666.0
2021-03-05 11:10:00,128.13,128.64,128.05,128.11,39905.0,109.3356,109.7707,109.2673,109.3185,39905.0
2021-03-05 11:20:00,128.04,128.39,128.04,128.29,18009.0,109.2588,109.5574,109.2588,109.4721,18009.0
2021-03-05 11:30:00,128.23,128.97,128.02,128.94,35760.0,109.4209,110.0523,109.2417,110.0267,35760.0
2021-03-05 11:40:00,128.95,129.3,128.8,129.09,31790.0,110.0353,110.3339,109.9073,110.1547,31790.0
2021-03-05 11:50:00,129.18,129.61,128.71,129.61,21036.0,110.2315,110.5985,109.8305,110.5985,21036.0
2021-03-05 12:00:00,129.56,130.31,129.55,130.27,44124.0,110.5558,111.1958,110.5473,111.1617,44124.0
2021-03-05 12:10:00,130.28,130.33,129.59,129.95,32902.0,111.1702,111.2129,110.5814,110.8886,32902.0
2021-03-05 12:20:00,129.91,129.96,129.49,129.57,36267.0,110.8545,110.8971,110.4961,110.5643,36267.0
2021-03-05 12:30:00,129.59,130.06,129.5,129.62,51135.0,110.5814,110.9825,110.5046,110.607,51135.0
2021-03-05 12:40:00,129.58,129.81,129.53,129.8,24786.0,110.5729,110.7691,110.5302,110.7606,24786.0
2021-03-05 12:50:00,129.86,129.88,129.51,129.77,30104.0,110.8118,110.8289,110.5131,110.735,30104.0
2021-03-05 13:00:00,129.73,129.77,129.23,129.49,31442.0,110.7009,110.735,110.2742,110.4961,31442.0
2021-03-05 13:10:00,129.45,129.63,129.37,129.61,67235.0,110.4619,110.6155,110.3937,110.5985,67235.0
2021-03-05 13:20:00,129.61,129.93,129.52,129.67,37735.0,110.5985,110.8715,110.5217,110.6497,37735.0
2021-03-05 13:30:00,129.68,130.0,129.68,129.97,20688.0,110.6582,110.9313,110.6582,110.9057,20688.0
2021-03-05 13:40:00,130.0,130.11,129.8,129.99,18544.0,110.9313,111.0251,110.7606,110.9227,18544.0
2021-03-05 13:50:00,129.99,130.15,129.93,129.99,19930.0,110.9227,111.0593,110.8715,110.9227,19930.0
2021-03-05 14:00:00,129.97,130.37,129.96,130.27,15683.0,110.9057,111.247,110.8971,111.1617,15683.0
2021-03-05 14:10:00,130.27,130.32,129.84,129.84,19887.0,111.1617,111.2043,110.7947,110.7947,19887.0
2021-03-05 14:20:00,129.9,130.49,129.88,130.37,24637.0,110.8459,111.3494,110.8289,111.247,24637.0
2021-03-05 14:30:00,130.32,131.0,130.32,130.95,34847.0,111.2043,111.7846,111.2043,111.7419,34847.0
2021-03-05 14:40:00,131.0,131.14,130.68,131.12,24930.0,111.7846,111.904,111.5115,111.887,24930.0
2021-03-05 14:50:00,131.16,131.57,131.0,131.49,65434.0,111.9211,112.271,111.7846,112.2027,65434.0
2021-03-05 15:00:00,131.52,131.55,131.1,131.14,63319.0,112.2283,112.2539,111.8699,111.904,63319.0
2021-03-05 15:10:00,131.18,131.41,130.96,131.25,56881.0,111.9382,112.1344,111.7504,111.9979,56881.0
2021-03-05 15:20:00,131.26,131.76,131.23,131.42,47739.0,112.0064,112.4331,111.9808,112.143,47739.0
2021-03-05 15:30:00,131.45,132.0,131.37,131.86,80798.0,112.1686,112.6379,112.1003,112.5184,80798.0
2021-03-05 15:40:00,131.85,132.24,131.46,132.15,73897.0,112.5099,112.8427,112.1771,112.7659,73897.0
2021-03-05 15:50:00,132.23,132.59,131.6,132.0,275741.0,112.8342,113.1414,112.2966,112.6379,275741.0
2021-03-08 09:30:00,132.06,132.31,130.03,130.59,34709.0,112.6891,112.9024,110.9569,111.4347,34709.0
2021-03-08 09:40:00,130.51,131.28,130.47,131.13,16552.0,111.3665,112.0235,111.3323,111.8955,16552.0
2021-03-08 09:50:00,131.06,131.57,130.5,131.03,9514.0,111.8358,112.271,111.3579,111.8102,9514.0
2021-03-08 10:00:00,131.16,131.86,130.77,131.86,19512.0,111.9211,112.5184,111.5883,112.5184,19512.0
2021-03-08 10:10:00,131.83,132.96,131.83,132.43,19308.0,112.4928,113.4571,112.4928,113.0048,19308.0
2021-03-08 10:20:00,132.53,132.76,132.25,132.56,17062.0,113.0902,113.2864,112.8512,113.1158,17062.0
2021-03-08 10:30:00,132.54,132.6,131.6,131.73,16831.0,113.0987,113.1499,112.2966,112.4075,16831.0
2021-03-08 10:40:00,131.76,132.31,131.55,132.17,11095.0,112.4331,112.9024,112.2539,112.783,11095.0
2021-03-08 10:50:00,132.17,132.18,131.6,131.91,21925.0,112.783,112.7915,112.2966,112.5611,21925.0
2021-03-08 11:00:00,131.94,132.27,131.71,132.02,12423.0,112.5867,112.8683,112.3904,112.655,12423.0
2021-03-08 11:10:00,132.06,132.68,131.96,132.5,35814.0,112.6891,113.2182,112.6038,113.0646,35814.0
2021-03-08 11:20:00,132.51,133.1,132.46,132.76,31512.0,113.0731,113.5765,113.0304,113.2864,31512.0
2021-03-08 11:30:00,132.76,132.88,132.42,132.49,11598.0,113.2864,113.3888,112.9963,113.056,11598.0
2021-03-08 11:40:00,132.39,133.09,132.33,133.09,34414.0,112.9707,113.568,112.9195,113.568,34414.0
2021-03-08 11:50:00,133.09,133.64,132.59,132.59,46703.0,113.568,114.0373,113.1414,113.1414,46703.0
2021-03-08 12:00:00,132.63,132.63,132.19,132.26,13056.0,113.1755,113.1755,112.8,112.8598,13056.0
2021-03-08 12:10:00,132.4,132.63,132.3,132.58,18171.0,112.9792,113.1755,112.8939,113.1328,18171.0
2021-03-08 12:20:00,132.6,132.8,132.46,132.8,16627.0,113.1499,113.3205,113.0304,113.3205,16627.0
2021-03-08 12:30:00,132.82,133.09,132.69,133.06,11681.0,113.3376,113.568,113.2267,113.5424,11681.0
2021-03-08 12:40:00,133.06,133.28,133.06,133.28,10050.0,113.5424,113.7301,113.5424,113.7301,10050.0
2021-03-08 12:50:00,133.29,133.59,133.21,133.39,15360.0,113.7387,113.9947,113.6704,113.824,15360.0
2021-03-08 13:00:00,133.42,133.51,133.26,133.44,15707.0,113.8496,113.9264,113.7131,113.8667,15707.0
2021-03-08 13:10:00,133.41,133.6,133.27,133.55,21726.0,113.8411,114.0032,113.7216,113.9605,21726.0
2021-03-08 13:20:00,133.55,133.75,133.38,133.56,21006.0,113.9605,114.1312,113.8155,113.9691,21006.0
2021-03-08 13:30:00,133.56,134.0,133.54,133.91,13318.0,113.9691,114.3445,113.952,114.2677,13318.0
2021-03-08 13:40:00,133.88,134.15,133.7,133.89,24408.0,114.2421,114.4725,114.0885,114.2507,24408.0
2021-03-08 13:50:00,133.86,133.86,133.46,133.62,28482.0,114.2251,114.2251,113.8837,114.0203,28482.0
2021-03-08 14:00:00,133.58,134.12,133.58,134.05,24951.0,113.9861,114.4469,113.9861,114.3872,24951.0
2021-03-08 14:10:00,134.05,134.63,134.0,134.61,29085.0,114.3872,114.8821,114.3445,114.8651,29085.0
2021-03-08 14:20:00,134.6,135.0,134.48,134.84,40454.0,114.8565,115.1978,114.7541,115.0613,40454.0
2021-03-08 14:30:00,134.84,134.92,134.34,134.38,54392.0,115.0613,115.1296,114.6347,114.6688,54392.0
2021-03-08 14:40:00,134.38,134.53,133.91,134.29,49608.0,114.6688,114.7968,114.2677,114.592,49608.0
2021-03-08 14:50:00,134.32,134.93,134.27,134.91,43320.0,114.6176,115.1381,114.5749,115.121,43320.0
2021-03-08 15:00:00,134.88,134.91,134.29,134.74,66174.0,115.0954,115.121,114.592,114.976,66174.0
2021-03-08 15:10:00,134.71,134.97,134.05,134.05,65064.0,114.9504,115.1722,114.3872,114.3872,65064.0
2021-03-08 15:20:00,134.05,134.17,133.73,134.0,38140.0,114.3872,114.4896,114.1141,114.3445,38140.0
2021-03-08 15:30:00,134.0,134.07,132.93,133.13,93256.0,114.3445,114.4043,113.4315,113.6021,93256.0
2021-03-08 15:40:00,133.06,133.13,132.3,132.41,67685.0,113.5424,113.6021,112.8939,112.9878,67685.0
2021-03-08 15:50:00,132.41,132.41,131.95,132.21,141273.0,112.9878,112.9878,112.5952,112.8171,141273.0
2021-03-09 09:30:00,133.54,137.45,133.25,137.29,110282.0,113.952,117.2885,113.7045,117.1519,110282.0
2021-03-09 09:40:00,136.89,137.27,136.12,136.34,43042.0,116.8106,117.1349,116.1536,116.3413,43042.0
2021-03-09 09:50:00,136.25,136.7,135.5,135.59,40342.0,116.2645,116.6485,115.6245,115.7013,40342.0
2021-03-09 10:00:00,135.56,136.18,135.32,135.32,88831.0,115.6757,116.2048,115.4709,115.4709,88831.0
2021-03-09 10:10:00,135.27,136.0,134.97,135.73,26524.0,115.4282,116.0512,115.1722,115.8208,26524.0
2021-03-09 10:20:00,135.87,136.02,135.3,135.3,12342.0,115.9402,116.0682,115.4538,115.4538,12342.0
2021-03-09 10:30:00,135.46,135.58,134.76,134.77,17832.0,115.5904,115.6928,114.9931,115.0016,17832.0
2021-03-09 10:40:00,134.76,134.79,134.21,134.4,20160.0,114.9931,115.0186,114.5237,114.6859,20160.0
2021-03-09 10:50:00,134.33,134.59,133.85,134.06,23116.0,114.6261,114.848,114.2165,114.3957,23116.0
2021-03-09 11:00:00,134.17,134.2,133.48,134.15,20908.0,114.4896,114.5152,113.9008,114.4725,20908.0
2021-03-09 11:10:00,134.04,134.22,133.87,134.0,13662.0,114.3787,114.5323,114.2336,114.3445,13662.0
2021-03-09 11:20:00,134.0,134.13,133.83,133.93,7848.0,114.3445,114.4555,114.1995,114.2848,7848.0
2021-03-09 11:30:00,133.97,134.13,133.8,134.02,9564.0,114.3189,114.4555,114.1739,114.3616,9564.0
2021-03-09 11:40:00,134.02,134.05,133.82,134.03,17512.0,114.3616,114.3872,114.1909,114.3701,17512.0
2021-03-09 11:50:00,134.04,134.41,134.04,134.41,11762.0,114.3787,114.6944,114.3787,114.6944,11762.0
2021-03-09 12:00:00,134.41,134.59,134.27,134.39,16816.0,114.6944,114.848,114.5749,114.6773,16816.0
2021-03-09 12:10:00,134.48,134.89,134.43,134.75,16921.0,114.7541,115.104,114.7115,114.9845,16921.0
2021-03-09 12:20:00,134.81,135.01,134.74,134.79,10573.0,115.0357,115.2064,114.976,115.0186,10573.0
2021-03-09 12:30:00,134.76,134.94,134.49,134.8,10291.0,114.9931,115.1466,114.7627,115.0272,10291.0
2021-03-09 12:40:00,134.83,135.1,134.79,134.93,13151.0,115.0528,115.2832,115.0186,115.1381,13151.0
2021-03-09 12:50:00,134.9,135.07,134.86,135.03,15051.0,115.1125,115.2576,115.0784,115.2234,15051.0
2021-03-09 13:00:00,135.0,135.14,134.85,135.02,13000.0,115.1978,115.3173,115.0698,115.2149,13000.0
2021-03-09 13:10:00,135.02,135.58,134.98,135.48,21293.0,115.2149,115.6928,115.1808,115.6074,21293.0
2021-03-09 13:20:00,135.44,135.77,135.43,135.71,13779.0,115.5733,115.8549,115.5648,115.8037,13779.0
2021-03-09 13:30:00,135.67,135.9,135.66,135.87,18310.0,115.7696,115.9658,115.761,115.9402,18310.0
2021-03-09 13:40:00,135.91,135.99,135.62,135.66,26196.0,115.9744,116.0426,115.7269,115.761,26196.0
2021-03-09 13:50:00,135.66,136.04,135.63,136.0,41847.0,115.761,116.0853,115.7354,116.0512,41847.0
2021-03-09 14:00:00,136.0,136.16,135.92,136.09,44982.0,116.0512,116.1877,115.9829,116.128,44982.0
2021-03-09 14:10:00,136.02,136.14,135.94,136.0,22019.0,116.0682,116.1706,116.0,116.0512,22019.0
2021-03-09 14:20:00,135.99,136.09,135.81,135.81,13170.0,116.0426,116.128,115.889,115.889,13170.0
2021-03-09 14:30:00,135.83,135.93,135.59,135.93,13331.0,115.9061,115.9914,115.7013,115.9914,13331.0
2021-03-09 14:40:00,135.86,136.13,135.47,135.48,15511.0,115.9317,116.1621,115.5989,115.6074,15511.0
2021-03-09 14:50:00,135.51,135.55,135.0,135.02,19467.0,115.633,115.6672,115.1978,115.2149,19467.0
2021-03-09 15:00:00,135.05,135.34,135.01,135.31,15298.0,115.2405,115.488,115.2064,115.4624,15298.0
2021-03-09 15:10:00,135.3,135.55,135.01,135.06,43623.0,115.4538,115.6672,115.2064,115.249,43623.0
2021-03-09 15:20:00,135.02,135.07,134.67,134.82,20135.0,115.2149,115.2576,114.9163,115.0442,20135.0
2021-03-09 15:30:00,134.8,135.24,134.74,135.22,33407.0,115.0272,115.4026,114.976,115.3856,33407.0
2021-03-09 15:40:00,135.22,135.29,135.06,135.25,52324.0,115.3856,115.4453,115.249,115.4112,52324.0
2021-03-09 15:50:00,135.22,135.36,135.0,135.08,123313.0,115.3856,115.505,115.1978,115.2661,123313.0
2021-03-10 09:30:00,135.62,136.11,134.55,135.06,53774.0,115.7269,116.145,114.8139,115.249,53774.0
2021-03-10 09:40:00,135.06,135.63,134.28,135.34,21122.0,115.249,115.7354,114.5835,115.488,21122.0
2021-03-10 09:50:00,135.34,136.74,135.21,136.45,31996.0,115.488,116.6826,115.377,116.4352,31996.0
2021-03-10 10:00:00,136.49,136.53,135.87,136.38,13822.0,116.4693,116.5034,115.9402,116.3754,13822.0
2021-03-10 10:10:00,136.29,136.29,135.38,135.46,17281.0,116.2986,116.2986,115.5221,115.5904,17281.0
2021-03-10 10:20:00,135.37,135.8,135.18,135.52,33565.0,115.5136,115.8805,115.3514,115.6416,33565.0
2021-03-10 10:30:00,135.52,136.3,135.44,136.16,88597.0,115.6416,116.3072,115.5733,116.1877,88597.0
2021-03-10 10:40:00,136.16,136.78,135.95,136.65,16351.0,116.1877,116.7168,116.0085,116.6058,16351.0
2021-03-10 10:50:00,136.61,136.74,135.9,136.05,14220.0,116.5717,116.6826,115.9658,116.0938,14220.0
2021-03-10 11:00:00,136.06,136.13,135.13,135.81,32471.0,116.1024,116.1621,115.3088,115.889,32471.0
2021-03-10 11:10:00,135.83,136.22,135.76,136.09,25689.0,115.9061,116.2389,115.8464,116.128,25689.0
2021-03-10 11:20:00,136.09,136.35,135.92,135.97,17872.0,116.128,116.3498,115.9829,116.0256,17872.0
2021-03-10 11:30:00,136.09,136.17,135.96,136.02,10809.0,116.128,116.1962,116.017,116.0682,10809.0
2021-03-10 11:40:00,136.06,136.39,136.01,136.34,11860.0,116.1024,116.384,116.0597,116.3413,11860.0
2021-03-10 11:50:00,136.34,136.54,136.15,136.26,18966.0,116.3413,116.512,116.1792,116.273,18966.0
2021-03-10 12:00:00,136.22,136.33,136.0,136.32,13458.0,116.2389,116.3328,116.0512,116.3242,13458.0
2021-03-10 12:10:00,136.32,136.44,136.17,136.18,12785.0,116.3242,116.4266,116.1962,116.2048,12785.0
2021-03-10 12:20:00,136.05,136.53,135.97,136.29,9369.0,116.0938,116.5034,116.0256,116.2986,9369.0
2021-03-10 12:30:00,136.22,136.23,135.99,136.11,8886.0,116.2389,116.2474,116.0426,116.145,8886.0
2021-03-10 12:40:00,136.11,136.67,136.07,136.61,16823.0,116.145,116.6229,116.1109,116.5717,16823.0
2021-03-10 12:50:00,136.52,136.57,136.4,136.51,18521.0,116.4949,116.5376,116.3925,116.4864,18521.0
2021-03-10 13:00:00,136.56,136.59,135.92,136.57,14962.0,116.529,116.5546,115.9829,116.5376,14962.0
2021-03-10 13:10:00,136.56,136.6,136.14,136.34,14256.0,116.529,116.5632,116.1706,116.3413,14256.0
2021-03-10 13:20:00,136.41,136.58,136.03,136.12,20715.0,116.401,116.5461,116.0768,116.1536,20715.0
2021-03-10 13:30:00,136.18,136.42,136.1,136.21,20653.0,116.2048,116.4096,116.1365,116.2304,20653.0
2021-03-10 13:40:00,136.19,136.33,135.93,136.07,25549.0,116.2133,116.3328,115.9914,116.1109,25549.0
2021-03-10 13:50:00,136.14,136.15,135.58,135.58,19878.0,116.1706,116.1792,115.6928,115.6928,19878.0
2021-03-10 14:00:00,135.65,136.15,135.59,135.95,25379.0,115.7525,116.1792,115.7013,116.0085,25379.0
2021-03-10 14:10:00,135.96,135.96,135.28,135.55,25262.0,116.017,116.017,115.4368,115.6672,25262.0
2021-03-10 14:20:00,135.55,135.57,135.12,135.22,14895.0,115.6672,115.6842,115.3002,115.3856,14895.0
2021-03-10 14:30:00,135.26,135.68,135.24,135.5,14967.0,115.4197,115.7781,115.4026,115.6245,14967.0
2021-03-10 14:40:00,135.56,136.0,135.29,135.99,109022.0,115.6757,116.0512,115.4453,116.0426,109022.0
2021-03-10 14:50:00,136.02,136.13,135.46,135.73,52204.0,116.0682,116.1621,115.5904,115.8208,52204.0
2021-03-10 15:00:00,135.75,136.0,135.32,135.42,110028.0,115.8378,116.0512,115.4709,115.5562,110028.0
2021-03-10 15:10:00,135.42,135.43,135.17,135.24,19029.0,115.5562,115.5648,115.3429,115.4026,19029.0
2021-03-10 15:20:00,135.23,135.56,135.19,135.44,25165.0,115.3941,115.6757,115.36,115.5733,25165.0
2021-03-10 15:30:00,135.43,135.96,135.28,135.28,65060.0,115.5648,116.017,115.4368,115.4368,65060.0
2021-03-10 15:40:00,135.3,135.66,135.26,135.66,62076.0,115.4538,115.761,115.4197,115.761,62076.0
2021-03-10 15:50:00,135.75,135.81,135.12,135.37,146622.0,115.8378,115.889,115.3002,115.5136,146622.0
2021-03-11 09:30:00,135.65,137.0,135.65,136.78,42843.0,115.7525,116.9045,115.7525,116.7168,42843.0
2021-03-11 09:40:00,136.8,137.1,136.16,136.71,22553.0,116.7338,116.9898,116.1877,116.657,22553.0
2021-03-11 09:50:00,136.67,137.23,136.63,137.15,26085.0,116.6229,117.1007,116.5888,117.0325,26085.0
2021-03-11 10:00:00,137.03,137.11,135.26,135.32,26561.0,116.9301,116.9983,115.4197,115.4709,26561.0
2021-03-11 10:10:00,135.25,135.53,134.52,134.66,29432.0,115.4112,115.6501,114.7883,114.9077,29432.0
2021-03-11 10:20:00,134.63,135.75,134.39,135.65,46316.0,114.8821,115.8378,114.6773,115.7525,46316.0
2021-03-11 10:30:00,135.54,136.0,135.08,135.65,36007.0,115.6586,116.0512,115.2661,115.7525,36007.0
2021-03-11 10:40:00,135.75,135.76,134.85,135.15,22635.0,115.8378,115.8464,115.0698,115.3258,22635.0
2021-03-11 10:50:00,135.14,135.83,135.14,135.59,22989.0,115.3173,115.9061,115.3173,115.7013,22989.0
2021-03-11 11:00:00,135.59,135.99,135.48,135.61,15343.0,115.7013,116.0426,115.6074,115.7184,15343.0
2021-03-11 11:10:00,135.61,135.88,135.52,135.79,18279.0,115.7184,115.9488,115.6416,115.872,18279.0
2021-03-11 11:20:00,135.85,136.1,135.52,135.69,25428.0,115.9232,116.1365,115.6416,115.7866,25428.0
2021-03-11 11:30:00,135.63,136.12,135.58,136.02,22467.0,115.7354,116.1536,115.6928,116.0682,22467.0
2021-03-11 11:40:00,135.96,136.23,135.81,136.03,22465.0,116.017,116.2474,115.889,116.0768,22465.0
2021-03-11 11:50:00,136.05,136.29,135.79,136.11,15874.0,116.0938,116.2986,115.872,116.145,15874.0
2021-03-11 12:00:00,136.12,136.55,136.0,136.49,28803.0,116.1536,116.5205,116.0512,116.4693,28803.0
2021-03-11 12:10:00,136.5,136.52,135.97,135.97,17262.0,116.4778,116.4949,116.0256,116.0256,17262.0
2021-03-11 12:20:00,135.99,135.99,135.67,135.84,16774.0,116.0426,116.0426,115.7696,115.9146,16774.0
2021-03-11 12:30:00,135.9,136.0,135.51,135.89,20884.0,115.9658,116.0512,115.633,115.9573,20884.0
2021-03-11 12:40:00,135.86,136.28,135.8,136.11,11094.0,115.9317,116.2901,115.8805,116.145,11094.0
2021-03-11 12:50:00,136.1,136.2,135.84,135.86,19034.0,116.1365,116.2218,115.9146,115.9317,19034.0
2021-03-11 13:00:00,135.85,136.19,135.75,136.06,18538.0,115.9232,116.2133,115.8378,116.1024,18538.0
2021-03-11 13:10:00,136.06,136.12,135.79,135.99,20565.0,116.1024,116.1536,115.872,116.0426,20565.0
2021-03-11 13:20:00,136.03,136.09,135.76,135.79,12783.0,116.0768,116.128,115.8464,115.872,12783.0
2021-03-11 13:30:00,135.81,135.95,135.71,135.86,16775.0,115.889,116.0085,115.8037,115.9317,16775.0
2021-03-11 13:40:00,135.86,136.08,135.75,135.8,33955.0,115.9317,116.1194,115.8378,115.8805,33955.0
2021-03-11 13:50:00,135.78,135.79,135.6,135.7,23587.0,115.8634,115.872,115.7098,115.7952,23587.0
2021-03-11 14:00:00,135.7,136.07,135.67,136.01,28210.0,115.7952,116.1109,115.7696,116.0597,28210.0
2021-03-11 14:10:00,135.95,136.01,135.8,135.8,14636.0,116.0085,116.0597,115.8805,115.8805,14636.0
2021-03-11 14:20:00,135.8,136.05,135.72,136.05,16011.0,115.8805,116.0938,115.8122,116.0938,16011.0
2021-03-11 14:30:00,136.05,136.07,135.63,135.66,20912.0,116.0938,116.1109,115.7354,115.761,20912.0
2021-03-11 14:40:00,135.65,135.76,135.32,135.34,20102.0,115.7525,115.8464,115.4709,115.488,20102.0
2021-03-11 14:50:00,135.33,135.33,135.07,135.13,14563.0,115.4794,115.4794,115.2576,115.3088,14563.0
2021-03-11 15:00:00,135.04,135.31,135.03,135.2,20314.0,115.232,115.4624,115.2234,115.3685,20314.0
2021-03-11 15:10:00,135.2,135.45,135.18,135.4,17550.0,115.3685,115.5818,115.3514,115.5392,17550.0
2021-03-11 15:20:00,135.42,135.52,135.26,135.39,23060.0,115.5562,115.6416,115.4197,115.5306,23060.0
2021-03-11 15:30:00,135.37,135.37,134.93,135.05,32622.0,115.5136,115.5136,115.1381,115.2405,32622.0
2021-03-11 15:40:00,135.05,135.32,135.01,135.1,63425.0,115.2405,115.4709,115.2064,115.2832,63425.0
2021-03-11 15:50:00,135.08,135.15,134.76,134.83,109444.0,115.2661,115.3258,114.9931,115.0528,109444.0
2021-03-12 09:30:00,131.6,132.84,130.22,131.26,146354.0,113.2673,114.3346,112.0796,112.9747,146354.0
2021-03-12 09:40:00,130.99,132.9,130.92,132.67,68867.0,112.7423,114.3862,112.682,114.1883,68867.0
2021-03-12 09:50:00,132.78,133.6,131.63,132.11,102469.0,114.2829,114.9887,113.2931,113.7063,102469.0
2021-03-12 10:00:00,132.12,132.15,131.25,131.8,38574.0,113.7149,113.7407,112.9661,113.4394,38574.0
2021-03-12 10:10:00,131.89,131.94,131.35,131.38,29579.0,113.5169,113.5599,113.0521,113.078,29579.0
2021-03-12 10:20:00,131.5,131.82,131.03,131.18,44056.0,113.1812,113.4567,112.7767,112.9058,44056.0
2021-03-12 10:30:00,131.36,131.65,131.12,131.49,35699.0,113.0607,113.3103,112.8542,113.1726,35699.0
2021-03-12 10:40:00,131.49,131.97,131.21,131.36,52751.0,113.1726,113.5858,112.9316,113.0607,52751.0
2021-03-12 10:50:00,131.37,132.11,131.19,132.01,38762.0,113.0694,113.7063,112.9144,113.6202,38762.0
2021-03-12 11:00:00,131.82,132.26,131.52,131.91,39113.0,113.4567,113.8354,113.1985,113.5341,39113.0
2021-03-12 11:10:00,131.98,132.1,131.41,131.52,26079.0,113.5944,113.6977,113.1038,113.1985,26079.0
2021-03-12 11:20:00,131.56,131.89,131.48,131.71,23564.0,113.2329,113.5169,113.164,113.362,23564.0
2021-03-12 11:30:00,131.71,132.29,131.7,132.05,47070.0,113.362,113.8612,113.3534,113.6546,47070.0
2021-03-12 11:40:00,132.05,132.92,131.99,132.92,79222.0,113.6546,114.4034,113.603,114.4034,79222.0
2021-03-12 11:50:00,132.83,133.1,132.76,132.97,66219.0,114.326,114.5584,114.2657,114.4465,66219.0
2021-03-12 12:00:00,132.92,132.92,132.24,132.69,43307.0,114.4034,114.4034,113.8182,114.2055,43307.0
2021-03-12 12:10:00,132.75,132.75,132.24,132.46,35428.0,114.2571,114.2571,113.8182,114.0075,35428.0
2021-03-12 12:20:00,132.41,132.84,132.25,132.84,39353.0,113.9645,114.3346,113.8268,114.3346,39353.0
2021-03-12 12:30:00,132.98,133.17,132.71,132.81,41276.0,114.4551,114.6186,114.2227,114.3088,41276.0
2021-03-12 12:40:00,132.83,133.03,132.46,132.74,34852.0,114.326,114.4981,114.0075,114.2485,34852.0
2021-03-12 12:50:00,132.77,132.88,132.63,132.75,22642.0,114.2743,114.369,114.1538,114.2571,22642.0
2021-03-12 13:00:00,132.72,132.82,132.36,132.74,32133.0,114.2313,114.3174,113.9214,114.2485,32133.0
2021-03-12 13:10:00,132.68,132.74,132.4,132.64,42187.0,114.1969,114.2485,113.9559,114.1624,42187.0
2021-03-12 13:20:00,132.63,132.7,132.39,132.69,29112.0,114.1538,114.2141,113.9473,114.2055,29112.0
2021-03-12 13:30:00,132.7,132.87,132.55,132.87,24920.0,114.2141,114.3604,114.085,114.3604,24920.0
2021-03-12 13:40:00,132.93,133.11,132.61,132.67,47563.0,114.412,114.567,114.1366,114.1883,47563.0
2021-03-12 13:50:00,132.62,133.04,132.62,132.87,33809.0,114.1452,114.5067,114.1452,114.3604,33809.0
2021-03-12 14:00:00,132.82,132.86,132.5,132.61,33363.0,114.3174,114.3518,114.0419,114.1366,33363.0
2021-03-12 14:10:00,132.58,132.78,132.42,132.74,34754.0,114.1108,114.2829,113.9731,114.2485,34754.0
2021-03-12 14:20:00,132.74,132.78,132.58,132.58,26940.0,114.2485,114.2829,114.1108,114.1108,26940.0
2021-03-12 14:30:00,132.64,132.93,132.64,132.78,30514.0,114.1624,114.412,114.1624,114.2829,30514.0
2021-03-12 14:40:00,132.76,132.86,132.58,132.74,34609.0,114.2657,114.3518,114.1108,114.2485,34609.0
2021-03-12 14:50:00,132.72,132.86,132.69,132.74,29075.0,114.2313,114.3518,114.2055,114.2485,29075.0
2021-03-12 15:00:00,132.76,133.0,132.76,133.0,53859.0,114.2657,114.4723,114.2657,114.4723,53859.0
2021-03-12 15:10:00,132.99,133.02,132.22,132.89,48937.0,114.4637,114.4895,113.8009,114.3776,48937.0
2021-03-12 15:20:00,132.86,133.12,132.76,133.08,33688.0,114.3518,114.5756,114.2657,114.5411,33688.0
2021-03-12 15:30:00,133.11,133.65,132.95,133.56,49586.0,114.567,115.0317,114.4292,114.9543,49586.0
2021-03-12 15:40:00,133.52,133.89,133.52,133.75,57770.0,114.9198,115.2383,114.9198,115.1178,57770.0
2021-03-12 15:50:00,133.8,134.32,133.76,134.19,240834.0,115.1608,115.6084,115.1264,115.4965,240834.0
2021-03-15 09:30:00,134.58,135.14,134.18,134.65,78084.0,115.8322,116.3142,115.4879,115.8924,78084.0
2021-03-15 09:40:00,134.69,135.37,134.4,134.88,46185.0,115.9269,116.5121,115.6773,116.0904,46185.0
2021-03-15 09:50:00,134.93,135.36,134.5,134.5,27393.0,116.1334,116.5035,115.7633,115.7633,27393.0
2021-03-15 10:00:00,134.47,135.52,134.41,135.41,28693.0,115.7375,116.6412,115.6859,116.5466,28693.0
2021-03-15 10:10:00,135.55,135.55,135.06,135.22,30063.0,116.6671,116.6671,116.2453,116.383,30063.0
2021-03-15 10:20:00,135.12,135.27,134.92,134.97,23424.0,116.297,116.4261,116.1248,116.1678,23424.0
2021-03-15 10:30:00,135.01,135.02,134.18,134.56,30688.0,116.2023,116.2109,115.4879,115.815,30688.0
2021-03-15 10:40:00,134.6,135.15,134.47,135.07,26491.0,115.8494,116.3228,115.7375,116.2539,26491.0
2021-03-15 10:50:00,135.2,135.28,134.89,135.1,28441.0,116.3658,116.4347,116.099,116.2797,28441.0
2021-03-15 11:00:00,135.17,135.37,134.95,135.23,22626.0,116.34,116.5121,116.1506,116.3916,22626.0
2021-03-15 11:10:00,135.24,135.65,135.23,135.26,43176.0,116.4002,116.7531,116.3916,116.4175,43176.0
2021-03-15 11:20:00,135.25,135.58,134.56,135.44,49423.0,116.4088,116.6929,115.815,116.5724,49423.0
2021-03-15 11:30:00,135.39,135.6,135.15,135.33,50937.0,116.5293,116.7101,116.3228,116.4777,50937.0
2021-03-15 11:40:00,135.33,135.44,135.06,135.31,40154.0,116.4777,116.5724,116.2453,116.4605,40154.0
2021-03-15 11:50:00,135.34,135.57,135.13,135.19,85619.0,116.4863,116.6843,116.3056,116.3572,85619.0
2021-03-15 12:00:00,135.22,135.22,134.87,135.0,37434.0,116.383,116.383,116.0818,116.1937,37434.0
2021-03-15 12:10:00,135.0,135.47,134.98,135.16,77186.0,116.1937,116.5982,116.1765,116.3314,77186.0
2021-03-15 12:20:00,135.16,135.41,135.09,135.32,52341.0,116.3314,116.5466,116.2711,116.4691,52341.0
2021-03-15 12:30:00,135.39,135.49,135.27,135.34,35843.0,116.5293,116.6154,116.4261,116.4863,35843.0
2021-03-15 12:40:00,135.37,135.39,135.08,135.18,26135.0,116.5121,116.5293,116.2625,116.3486,26135.0
2021-03-15 12:50:00,135.12,135.22,134.99,135.18,19504.0,116.297,116.383,116.1851,116.3486,19504.0
2021-03-15 13:00:00,135.21,135.6,135.1,135.28,59298.0,116.3744,116.7101,116.2797,116.4347,59298.0
2021-03-15 13:10:00,135.28,135.35,135.25,135.27,22714.0,116.4347,116.4949,116.4088,116.4261,22714.0
2021-03-15 13:20:00,135.26,135.33,135.07,135.21,43563.0,116.4175,116.4777,116.2539,116.3744,43563.0
2021-03-15 13:30:00,135.2,135.37,135.2,135.25,34430.0,116.3658,116.5121,116.3658,116.4088,34430.0
2021-03-15 13:40:00,135.25,135.51,135.19,135.4,31341.0,116.4088,116.6326,116.3572,116.5379,31341.0
2021-03-15 13:50:00,135.36,135.36,134.9,134.97,33951.0,116.5035,116.5035,116.1076,116.1678,33951.0
2021-03-15 14:00:00,134.93,135.27,134.92,135.25,47348.0,116.1334,116.4261,116.1248,116.4088,47348.0
2021-03-15 14:10:00,135.23,135.45,135.1,135.12,44786.0,116.3916,116.581,116.2797,116.297,44786.0
2021-03-15 14:20:00,135.1,135.34,135.02,135.19,31751.0,116.2797,116.4863,116.2109,116.3572,31751.0
2021-03-15 14:30:00,135.21,135.26,134.95,135.09,61680.0,116.3744,116.4175,116.1506,116.2711,61680.0
2021-03-15 14:40:00,135.11,135.18,134.97,135.18,18654.0,116.2883,116.3486,116.1678,116.3486,18654.0
2021-03-15 14:50:00,135.18,135.22,134.5,134.5,20191.0,116.3486,116.383,115.7633,115.7633,20191.0
2021-03-15 15:00:00,134.5,135.09,134.48,135.01,23332.0,115.7633,116.2711,115.7461,116.2023,23332.0
2021-03-15 15:10:00,135.0,135.15,134.49,134.6,47716.0,116.1937,116.3228,115.7547,115.8494,47716.0
2021-03-15 15:20:00,134.61,134.98,134.61,134.86,37858.0,115.858,116.1765,115.858,116.0732,37858.0
2021-03-15 15:30:00,134.81,134.81,134.09,134.24,54611.0,116.0301,116.0301,115.4104,115.5395,54611.0
2021-03-15 15:40:00,134.21,134.75,134.2,134.7,50581.0,115.5137,115.9785,115.5051,115.9355,50581.0
2021-03-15 15:50:00,134.75,135.12,134.75,135.05,153293.0,115.9785,116.297,115.9785,116.2367,153293.0
2021-03-16 09:30:00,135.5,136.14,135.13,135.44,31464.0,116.624,117.1749,116.3056,116.5724,31464.0
2021-03-16 09:40:00,135.11,136.37,135.11,136.28,30058.0,116.2883,117.3728,116.2883,117.2954,30058.0
2021-03-16 09:50:00,136.37,136.37,135.8,135.81,20918.0,117.3728,117.3728,116.8822,116.8908,20918.0
2021-03-16 10:00:00,135.92,135.92,135.3,135.61,16423.0,116.9855,116.9855,116.4519,116.7187,16423.0
2021-03-16 10:10:00,135.69,135.7,135.27,135.5,12153.0,116.7875,116.7962,116.4261,116.624,12153.0
2021-03-16 10:20:00,135.6,136.03,135.38,136.02,19022.0,116.7101,117.0802,116.5207,117.0716,19022.0
2021-03-16 10:30:00,136.03,136.21,135.55,135.55,17567.0,117.0802,117.2351,116.6671,116.6671,17567.0
2021-03-16 10:40:00,135.62,135.8,135.45,135.75,10003.0,116.7273,116.8822,116.581,116.8392,10003.0
2021-03-16 10:50:00,135.8,136.37,135.75,136.27,20118.0,116.8822,117.3728,116.8392,117.2868,20118.0
2021-03-16 11:00:00,136.28,136.41,136.02,136.03,21207.0,117.2954,117.4072,117.0716,117.0802,21207.0
2021-03-16 11:10:00,135.94,136.38,135.94,136.19,13251.0,117.0027,117.3814,117.0027,117.2179,13251.0
2021-03-16 11:20:00,136.17,136.25,135.88,136.22,51227.0,117.2007,117.2695,116.9511,117.2437,51227.0
2021-03-16 11:30:00,136.19,136.2,135.65,135.65,16345.0,117.2179,117.2265,116.7531,116.7531,16345.0
2021-03-16 11:40:00,135.65,135.76,135.5,135.56,19906.0,116.7531,116.8478,116.624,116.6757,19906.0
2021-03-16 11:50:00,135.5,135.88,135.5,135.88,38777.0,116.624,116.9511,116.624,116.9511,38777.0
2021-03-16 12:00:00,135.88,135.92,135.62,135.67,10454.0,116.9511,116.9855,116.7273,116.7703,10454.0
2021-03-16 12:10:00,135.66,135.67,135.49,135.49,6877.0,116.7617,116.7703,116.6154,116.6154,6877.0
2021-03-16 12:20:00,135.52,135.54,135.25,135.4,15686.0,116.6412,116.6584,116.4088,116.5379,15686.0
2021-03-16 12:30:00,135.45,135.8,135.45,135.62,7794.0,116.581,116.8822,116.581,116.7273,7794.0
2021-03-16 12:40:00,135.61,135.62,135.42,135.42,9545.0,116.7187,116.7273,116.5552,116.5552,9545.0
2021-03-16 12:50:00,135.4,135.58,135.25,135.56,13535.0,116.5379,116.6929,116.4088,116.6757,13535.0
2021-03-16 13:00:00,135.52,135.71,135.4,135.59,12401.0,116.6412,116.8048,116.5379,116.7015,12401.0
2021-03-16 13:10:00,135.67,135.75,135.6,135.63,8107.0,116.7703,116.8392,116.7101,116.7359,8107.0
2021-03-16 13:20:00,135.68,136.08,135.66,135.93,12832.0,116.7789,117.1232,116.7617,116.9941,12832.0
2021-03-16 13:30:00,135.95,135.96,135.6,135.65,12797.0,117.0113,117.0199,116.7101,116.7531,12797.0
2021-03-16 13:40:00,135.69,135.73,135.53,135.62,9845.0,116.7875,116.822,116.6498,116.7273,9845.0
2021-03-16 13:50:00,135.61,135.76,135.53,135.65,10899.0,116.7187,116.8478,116.6498,116.7531,10899.0
2021-03-16 14:00:00,135.63,135.74,135.52,135.65,9714.0,116.7359,116.8306,116.6412,116.7531,9714.0
2021-03-16 14:10:00,135.67,135.8,135.17,135.45,29742.0,116.7703,116.8822,116.34,116.581,29742.0
2021-03-16 14:20:00,135.48,135.51,135.16,135.35,12790.0,116.6068,116.6326,116.3314,116.4949,12790.0
2021-03-16 14:30:00,135.35,135.55,135.24,135.55,15400.0,116.4949,116.6671,116.4002,116.6671,15400.0
2021-03-16 14:40:00,135.56,136.06,135.52,135.91,28056.0,116.6757,117.106,116.6412,116.9769,28056.0
2021-03-16 14:50:00,135.92,136.19,135.92,136.06,19900.0,116.9855,117.2179,116.9855,117.106,19900.0
2021-03-16 15:00:00,136.06,136.06,135.82,135.94,17328.0,117.106,117.106,116.8994,117.0027,17328.0
2021-03-16 15:10:00,135.98,136.04,135.85,135.99,29633.0,117.0371,117.0888,116.9253,117.0458,29633.0
2021-03-16 15:20:00,135.99,136.08,135.74,135.92,46816.0,117.0458,117.1232,116.8306,116.9855,46816.0
2021-03-16 15:30:00,135.92,136.4,135.81,136.25,51235.0,116.9855,117.3986,116.8908,117.2695,51235.0
2021-03-16 15:40:00,136.25,136.41,136.1,136.1,41213.0,117.2695,117.4072,117.1404,117.1404,41213.0
2021-03-16 15:50:00,136.12,136.26,135.61,135.68,152220.0,117.1576,117.2781,116.7187,116.7789,152220.0
2021-03-17 09:30:00,135.25,135.4,134.03,134.17,28665.0,116.4088,116.5379,115.3588,115.4793,28665.0
2021-03-17 09:40:00,134.38,135.68,134.24,135.56,17365.0,115.66,116.7789,115.5395,116.6757,17365.0
2021-03-17 09:50:00,135.72,135.73,134.77,135.04,15279.0,116.8134,116.822,115.9957,116.2281,15279.0
2021-03-17 10:00:00,134.97,135.03,134.45,134.92,21126.0,116.1678,116.2195,115.7203,116.1248,21126.0
2021-03-17 10:10:00,134.94,134.95,134.37,134.4,18323.0,116.142,116.1506,115.6514,115.6773,18323.0
2021-03-17 10:20:00,134.44,134.68,134.28,134.56,8638.0,115.7117,115.9182,115.574,115.815,8638.0
2021-03-17 10:30:00,134.56,134.65,134.12,134.33,13102.0,115.815,115.8924,115.4363,115.617,13102.0
2021-03-17 10:40:00,134.24,134.78,134.24,134.78,16216.0,115.5395,116.0043,115.5395,116.0043,16216.0
2021-03-17 10:50:00,134.83,134.97,134.59,134.66,17650.0,116.0474,116.1678,115.8408,115.901,17650.0
2021-03-17 11:00:00,134.67,134.74,134.39,134.59,19652.0,115.9096,115.9699,115.6686,115.8408,19652.0
2021-03-17 11:10:00,134.5,134.78,134.41,134.72,9735.0,115.7633,116.0043,115.6859,115.9527,9735.0
2021-03-17 11:20:00,134.69,135.13,134.64,135.11,10736.0,115.9269,116.3056,115.8838,116.2883,10736.0
2021-03-17 11:30:00,135.1,135.11,134.61,134.91,14115.0,116.2797,116.2883,115.858,116.1162,14115.0
2021-03-17 11:40:00,134.96,134.97,134.2,134.27,50452.0,116.1592,116.1678,115.5051,115.5654,50452.0
2021-03-17 11:50:00,134.3,134.35,134.05,134.26,20046.0,115.5912,115.6342,115.376,115.5568,20046.0
2021-03-17 12:00:00,134.26,134.28,134.07,134.28,22394.0,115.5568,115.574,115.3932,115.574,22394.0
2021-03-17 12:10:00,134.28,134.55,134.27,134.51,11862.0,115.574,115.8064,115.5654,115.7719,11862.0
2021-03-17 12:20:00,134.51,134.52,134.38,134.39,11353.0,115.7719,115.7805,115.66,115.6686,11353.0
2021-03-17 12:30:00,134.36,134.56,134.23,134.56,15525.0,115.6428,115.815,115.5309,115.815,15525.0
2021-03-17 12:40:00,134.55,134.9,134.51,134.86,12848.0,115.8064,116.1076,115.7719,116.0732,12848.0
2021-03-17 12:50:00,134.87,135.0,134.4,134.43,19554.0,116.0818,116.1937,115.6773,115.7031,19554.0
2021-03-17 13:00:00,134.47,134.65,134.45,134.55,16022.0,115.7375,115.8924,115.7203,115.8064,16022.0
2021-03-17 13:10:00,134.53,134.6,134.35,134.54,9209.0,115.7891,115.8494,115.6342,115.7978,9209.0
2021-03-17 13:20:00,134.54,134.75,134.49,134.53,7660.0,115.7978,115.9785,115.7547,115.7891,7660.0
2021-03-17 13:30:00,134.58,134.59,134.36,134.39,16796.0,115.8322,115.8408,115.6428,115.6686,16796.0
2021-03-17 13:40:00,134.44,134.59,134.31,134.54,11872.0,115.7117,115.8408,115.5998,115.7978,11872.0
2021-03-17 13:50:00,134.53,134.69,134.48,134.63,15997.0,115.7891,115.9269,115.7461,115.8752,15997.0
2021-03-17 14:00:00,134.63,135.45,134.48,134.6,55503.0,115.8752,116.581,115.7461,115.8494,55503.0
2021-03-17 14:10:00,134.58,134.73,134.53,134.62,13493.0,115.8322,115.9613,115.7891,115.8666,13493.0
2021-03-17 14:20:00,134.7,134.81,134.64,134.64,11996.0,115.9355,116.0301,115.8838,115.8838,11996.0
2021-03-17 14:30:00,134.68,134.74,134.47,134.59,15902.0,115.9182,115.9699,115.7375,115.8408,15902.0
2021-03-17 14:40:00,134.56,134.86,134.52,134.53,18362.0,115.815,116.0732,115.7805,115.7891,18362.0
2021-03-17 14:50:00,134.51,134.82,134.46,134.77,17105.0,115.7719,116.0387,115.7289,115.9957,17105.0
2021-03-17 15:00:00,134.7,134.84,134.44,134.66,42969.0,115.9355,116.056,115.7117,115.901,42969.0
2021-03-17 15:10:00,134.7,134.77,134.5,134.56,23901.0,115.9355,115.9957,115.7633,115.815,23901.0
2021-03-17 15:20:00,134.56,134.61,134.3,134.4,32918.0,115.815,115.858,115.5912,115.6773,32918.0
2021-03-17 15:30:00,134.41,134.91,134.33,134.81,28928.0,115.6859,116.1162,115.617,116.0301,28928.0
2021-03-17 15:40:00,134.72,134.84,134.56,134.61,45270.0,115.9527,116.056,115.815,115.858,45270.0
2021-03-17 15:50:00,134.61,134.85,134.5,134.79,96686.0,115.858,116.0646,115.7633,116.0129,96686.0
2021-03-18 09:30:00,133.68,134.55,132.88,134.47,41412.0,115.0576,115.8064,114.369,115.7375,41412.0
2021-03-18 09:40:00,134.5,134.84,133.98,134.44,12853.0,115.7633,116.056,115.3158,115.7117,12853.0
2021-03-18 09:50:00,134.53,134.8,134.41,134.64,17311.0,115.7891,116.0215,115.6859,115.8838,17311.0
2021-03-18 10:00:00,134.45,135.06,133.88,134.02,13133.0,115.7203,116.2453,115.2297,115.3502,13133.0
2021-03-18 10:10:00,134.05,134.12,133.44,133.54,9728.0,115.376,115.4363,114.851,114.9371,9728.0
2021-03-18 10:20:00,133.45,133.49,132.92,132.92,6746.0,114.8596,114.894,114.4034,114.4034,6746.0
2021-03-18 10:30:00,132.86,132.92,132.26,132.86,29421.0,114.3518,114.4034,113.8354,114.3518,29421.0
2021-03-18 10:40:00,132.94,133.25,132.72,133.25,6960.0,114.4206,114.6875,114.2313,114.6875,6960.0
2021-03-18 10:50:00,133.25,133.64,133.07,133.2,9265.0,114.6875,115.0231,114.5325,114.6444,9265.0
2021-03-18 11:00:00,133.25,133.51,132.82,132.83,9871.0,114.6875,114.9112,114.3174,114.326,9871.0
2021-03-18 11:10:00,132.84,133.24,132.84,133.04,13310.0,114.3346,114.6788,114.3346,114.5067,13310.0
2021-03-18 11:20:00,133.05,133.26,132.88,133.22,15067.0,114.5153,114.6961,114.369,114.6616,15067.0
2021-03-18 11:30:00,133.19,133.19,132.74,133.08,33956.0,114.6358,114.6358,114.2485,114.5411,33956.0
2021-03-18 11:40:00,133.08,133.15,132.93,133.02,5293.0,114.5411,114.6014,114.412,114.4895,5293.0
2021-03-18 11:50:00,132.98,133.08,132.84,133.04,7317.0,114.4551,114.5411,114.3346,114.5067,7317.0
2021-03-18 12:00:00,133.04,133.15,132.99,133.14,8639.0,114.5067,114.6014,114.4637,114.5928,8639.0
2021-03-18 12:10:00,133.13,133.39,133.06,133.35,10835.0,114.5842,114.808,114.5239,114.7735,10835.0
2021-03-18 12:20:00,133.3,133.34,133.18,133.22,8570.0,114.7305,114.7649,114.6272,114.6616,8570.0
2021-03-18 12:30:00,133.22,133.23,132.7,132.72,14243.0,114.6616,114.6702,114.2141,114.2313,14243.0
2021-03-18 12:40:00,132.73,133.2,132.72,133.15,6625.0,114.2399,114.6444,114.2313,114.6014,6625.0
2021-03-18 12:50:00,133.31,133.35,133.11,133.34,12393.0,114.7391,114.7735,114.567,114.7649,12393.0
2021-03-18 13:00:00,133.35,133.4,132.94,133.0,9441.0,114.7735,114.8166,114.4206,114.4723,9441.0
2021-03-18 13:10:00,133.0,133.14,132.72,133.14,9640.0,114.4723,114.5928,114.2313,114.5928,9640.0
2021-03-18 13:20:00,133.08,133.38,133.07,133.31,8020.0,114.5411,114.7993,114.5325,114.7391,8020.0
2021-03-18 13:30:00,133.3,133.45,133.24,133.44,9840.0,114.7305,114.8596,114.6788,114.851,9840.0
2021-03-18 13:40:00,133.42,133.5,133.28,133.39,8011.0,114.8338,114.9026,114.7133,114.808,8011.0
2021-03-18 13:50:00,133.37,133.69,133.35,133.59,7432.0,114.7907,115.0662,114.7735,114.9801,7432.0
2021-03-18 14:00:00,133.64,133.75,133.51,133.62,8498.0,115.0231,115.1178,114.9112,115.0059,8498.0
2021-03-18 14:10:00,133.58,133.67,132.89,133.02,46400.0,114.9715,115.0489,114.3776,114.4895,46400.0
2021-03-18 14:20:00,133.06,133.27,132.9,133.11,15723.0,114.5239,114.7047,114.3862,114.567,15723.0
2021-03-18 14:30:00,133.11,133.25,132.59,133.04,20139.0,114.567,114.6875,114.1194,114.5067,20139.0
2021-03-18 14:40:00,132.96,133.11,132.53,133.11,23065.0,114.4379,114.567,114.0678,114.567,23065.0
2021-03-18 14:50:00,133.15,133.27,132.8,133.13,31014.0,114.6014,114.7047,114.3001,114.5842,31014.0
2021-03-18 15:00:00,133.13,133.29,133.01,133.29,20491.0,114.5842,114.7219,114.4809,114.7219,20491.0
2021-03-18 15:10:00,133.3,133.71,133.3,133.71,7363.0,114.7305,115.0834,114.7305,115.0834,7363.0
2021-03-18 15:20:00,133.7,133.87,133.48,133.75,17790.0,115.0748,115.2211,114.8854,115.1178,17790.0
2021-03-18 15:30:00,133.77,134.13,133.61,133.74,19263.0,115.135,115.4449,114.9973,115.1092,19263.0
2021-03-18 15:40:00,133.78,133.8,133.44,133.8,23780.0,115.1436,115.1608,114.851,115.1608,23780.0
2021-03-18 15:50:00,133.95,134.41,133.66,134.2,86653.0,115.2899,115.6859,115.0403,115.5051,86653.0
2021-03-19 09:30:00,134.16,136.23,134.02,136.23,253476.0,115.4707,117.2523,115.3502,117.2523,253476.0
2021-03-19 09:40:00,136.05,136.82,135.68,136.77,24518.0,117.0974,117.7601,116.7789,117.7171,24518.0
2021-03-19 09:50:00,136.51,136.51,135.25,135.98,16283.0,117.4933,117.4933,116.4088,117.0371,16283.0
2021-03-19 10:00:00,135.99,136.33,135.82,136.12,6215.0,117.0458,117.3384,116.8994,117.1576,6215.0
2021-03-19 10:10:00,136.14,136.4,136.01,136.26,11533.0,117.1749,117.3986,117.063,117.2781,11533.0
2021-03-19 10:20:00,136.35,137.13,136.35,137.05,19898.0,117.3556,118.0269,117.3556,117.9581,19898.0
2021-03-19 10:30:00,137.19,137.59,136.78,136.98,14023.0,118.0786,118.4229,117.7257,117.8978,14023.0
2021-03-19 10:40:00,137.06,137.5,136.89,137.12,11890.0,117.9667,118.3454,117.8204,118.0183,11890.0
2021-03-19 10:50:00,137.07,137.17,136.79,137.04,8388.0,117.9753,118.0614,117.7343,117.9495,8388.0
2021-03-19 11:00:00,136.93,137.12,136.51,136.72,17128.0,117.8548,118.0183,117.4933,117.6741,17128.0
2021-03-19 11:10:00,136.65,136.7,136.25,136.44,11115.0,117.6138,117.6568,117.2695,117.4331,11115.0
2021-03-19 11:20:00,136.33,136.43,135.98,136.0,11938.0,117.3384,117.4245,117.0371,117.0544,11938.0
2021-03-19 11:30:00,135.96,136.66,135.83,136.45,12675.0,117.0199,117.6224,116.908,117.4417,12675.0
2021-03-19 11:40:00,136.37,136.46,136.15,136.35,4254.0,117.3728,117.4503,117.1835,117.3556,4254.0
2021-03-19 11:50:00,136.28,136.47,136.24,136.44,5623.0,117.2954,117.4589,117.2609,117.4331,5623.0
2021-03-19 12:00:00,136.41,136.44,136.01,136.25,20548.0,117.4072,117.4331,117.063,117.2695,20548.0
2021-03-19 12:10:00,136.19,136.19,135.79,135.8,7371.0,117.2179,117.2179,116.8736,116.8822,7371.0
2021-03-19 12:20:00,135.76,135.91,135.73,135.84,5719.0,116.8478,116.9769,116.822,116.9167,5719.0
2021-03-19 12:30:00,135.89,136.26,135.89,135.97,16706.0,116.9597,117.2781,116.9597,117.0285,16706.0
2021-03-19 12:40:00,135.96,136.05,135.8,135.82,10703.0,117.0199,117.0974,116.8822,116.8994,10703.0
2021-03-19 12:50:00,135.84,136.01,135.84,135.93,7158.0,116.9167,117.063,116.9167,116.9941,7158.0
2021-03-19 13:00:00,136.01,136.01,135.54,135.54,10988.0,117.063,117.063,116.6584,116.6584,10988.0
2021-03-19 13:10:00,135.53,135.56,135.27,135.38,6014.0,116.6498,116.6757,116.4261,116.5207,6014.0
2021-03-19 13:20:00,135.4,135.52,135.24,135.52,8634.0,116.5379,116.6412,116.4002,116.6412,8634.0
2021-03-19 13:30:00,135.44,135.63,135.41,135.52,14624.0,116.5724,116.7359,116.5466,116.6412,14624.0
2021-03-19 13:40:00,135.52,135.63,135.45,135.63,4441.0,116.6412,116.7359,116.581,116.7359,4441.0
2021-03-19 13:50:00,135.59,135.81,135.59,135.67,6894.0,116.7015,116.8908,116.7015,116.7703,6894.0
2021-03-19 14:00:00,135.68,135.99,135.67,135.83,12078.0,116.7789,117.0458,116.7703,116.908,12078.0
2021-03-19 14:10:00,135.75,135.75,135.33,135.38,12743.0,116.8392,116.8392,116.4777,116.5207,12743.0
2021-03-19 14:20:00,135.42,135.8,135.33,135.72,25916.0,116.5552,116.8822,116.4777,116.8134,25916.0
2021-03-19 14:30:00,135.76,135.83,135.48,135.83,11849.0,116.8478,116.908,116.6068,116.908,11849.0
2021-03-19 14:40:00,135.82,136.09,135.73,135.91,9470.0,116.8994,117.1318,116.822,116.9769,9470.0
2021-03-19 14:50:00,135.94,136.0,135.62,135.84,18267.0,117.0027,117.0544,116.7273,116.9167,18267.0
2021-03-19 15:00:00,135.85,135.88,135.47,135.53,32046.0,116.9253,116.9511,116.5982,116.6498,32046.0
2021-03-19 15:10:00,135.53,135.53,135.25,135.25,14192.0,116.6498,116.6498,116.4088,116.4088,14192.0
2021-03-19 15:20:00,135.25,135.25,134.94,135.18,15029.0,116.4088,116.4088,116.142,116.3486,15029.0
2021-03-19 15:30:00,135.22,135.39,135.08,135.17,20804.0,116.383,116.5293,116.2625,116.34,20804.0
2021-03-19 15:40:00,135.09,135.1,134.22,134.23,97219.0,116.2711,116.2797,115.5223,115.5309,97219.0
2021-03-19 15:50:00,133.95,134.31,133.49,133.51,204097.0,115.2899,115.5998,114.894,114.9112,204097.0
2021-03-22 09:30:00,133.84,135.22,133.51,134.74,36875.0,115.1953,116.383,114.9112,115.9699,36875.0
2021-03-22 09:40:00,134.74,134.81,134.15,134.31,20581.0,115.9699,116.0301,115.4621,115.5998,20581.0
2021-03-22 09:50:00,134.3,135.05,133.93,134.87,21271.0,115.5912,116.2367,115.2727,116.0818,21271.0
2021-03-22 10:00:00,134.83,135.36,134.69,135.19,22227.0,116.0474,116.5035,115.9269,116.3572,22227.0
2021-03-22 10:10:00,135.08,135.55,134.8,135.11,13484.0,116.2625,116.6671,116.0215,116.2883,13484.0
2021-03-22 10:20:00,135.12,135.85,135.12,135.5,15502.0,116.297,116.9253,116.297,116.624,15502.0
2021-03-22 10:30:00,135.59,135.82,135.42,135.42,13687.0,116.7015,116.8994,116.5552,116.5552,13687.0
2021-03-22 10:40:00,135.35,135.59,135.29,135.47,17910.0,116.4949,116.7015,116.4433,116.5982,17910.0
2021-03-22 10:50:00,135.5,136.1,135.45,136.04,33153.0,116.624,117.1404,116.581,117.0888,33153.0
2021-03-22 11:00:00,136.1,136.35,135.96,136.22,16978.0,117.1404,117.3556,117.0199,117.2437,16978.0
2021-03-22 11:10:00,136.24,136.35,136.1,136.16,12521.0,117.2609,117.3556,117.1404,117.1921,12521.0
2021-03-22 11:20:00,136.25,136.33,135.91,136.03,13021.0,117.2695,117.3384,116.9769,117.0802,13021.0
2021-03-22 11:30:00,135.98,136.21,135.88,136.13,11777.0,117.0371,117.2351,116.9511,117.1663,11777.0
2021-03-22 11:40:00,136.16,136.26,135.64,135.88,11670.0,117.1921,117.2781,116.7445,116.9511,11670.0
2021-03-22 11:50:00,135.89,136.14,135.73,136.07,12124.0,116.9597,117.1749,116.822,117.1146,12124.0
2021-03-22 12:00:00,136.05,136.37,136.05,136.19,21398.0,117.0974,117.3728,117.0974,117.2179,21398.0
2021-03-22 12:10:00,136.28,136.35,136.17,136.34,12780.0,117.2954,117.3556,117.2007,117.347,12780.0
2021-03-22 12:20:00,136.34,136.81,136.34,136.78,10646.0,117.347,117.7515,117.347,117.7257,10646.0
2021-03-22 12:30:00,136.77,136.77,136.1,136.28,13966.0,117.7171,117.7171,117.1404,117.2954,13966.0
2021-03-22 12:40:00,136.3,136.35,135.97,135.99,14972.0,117.3126,117.3556,117.0285,117.0458,14972.0
2021-03-22 12:50:00,136.0,136.22,135.95,136.0,8271.0,117.0544,117.2437,117.0113,117.0544,8271.0
2021-03-22 13:00:00,136.02,136.22,135.95,136.22,9704.0,117.0716,117.2437,117.0113,117.2437,9704.0
2021-03-22 13:10:00,136.27,136.31,136.03,136.06,15085.0,117.2868,117.3212,117.0802,117.106,15085.0
2021-03-22 13:20:00,136.03,136.07,135.85,135.87,17320.0,117.0802,117.1146,116.9253,116.9425,17320.0
2021-03-22 13:30:00,135.91,136.0,135.82,135.91,10075.0,116.9769,117.0544,116.8994,116.9769,10075.0
2021-03-22 13:40:00,135.91,136.04,135.81,135.83,13401.0,116.9769,117.0888,116.8908,116.908,13401.0
2021-03-22 13:50:00,135.81,136.02,135.72,135.83,12733.0,116.8908,117.0716,116.8134,116.908,12733.0
2021-03-22 14:00:00,135.84,136.03,135.84,135.92,9596.0,116.9167,117.0802,116.9167,116.9855,9596.0
2021-03-22 14:10:00,136.01,136.28,136.0,136.27,9597.0,117.063,117.2954,117.0544,117.2868,9597.0
2021-03-22 14:20:00,136.3,136.36,136.22,136.36,3607.0,117.3126,117.3642,117.2437,117.3642,3607.0
2021-03-22 14:30:00,136.37,136.45,136.28,136.41,16243.0,117.3728,117.4417,117.2954,117.4072,16243.0
2021-03-22 14:40:00,136.45,136.53,136.33,136.53,16612.0,117.4417,117.5105,117.3384,117.5105,16612.0
2021-03-22 14:50:00,136.53,136.53,136.21,136.4,13290.0,117.5105,117.5105,117.2351,117.3986,13290.0
2021-03-22 15:00:00,136.35,136.46,136.26,136.39,10885.0,117.3556,117.4503,117.2781,117.39,10885.0
2021-03-22 15:10:00,136.42,136.47,136.15,136.18,14182.0,117.4159,117.4589,117.1835,117.2093,14182.0
2021-03-22 15:20:00,136.19,136.34,135.98,136.31,24521.0,117.2179,117.347,117.0371,117.3212,24521.0
2021-03-22 15:30:00,136.31,136.4,136.07,136.22,22371.0,117.3212,117.3986,117.1146,117.2437,22371.0
2021-03-22 15:40:00,136.22,136.42,136.06,136.42,22961.0,117.2437,117.4159,117.106,117.4159,22961.0
2021-03-22 15:50:00,136.5,136.67,136.35,136.52,72780.0,117.4847,117.631,117.3556,117.5019,72780.0
2021-03-23 09:30:00,137.13,137.65,136.6,136.6,26223.0,118.0269,118.4745,117.5708,117.5708,26223.0
2021-03-23 09:40:00,136.58,137.49,136.58,137.38,9734.0,117.5536,118.3368,117.5536,118.2421,9734.0
2021-03-23 09:50:00,137.51,137.65,137.24,137.5,10447.0,118.354,118.4745,118.1216,118.3454,10447.0
2021-03-23 10:00:00,137.47,137.56,136.92,137.09,13960.0,118.3196,118.397,117.8462,117.9925,13960.0
2021-03-23 10:10:00,137.21,137.69,137.11,137.11,13453.0,118.0958,118.5089,118.0097,118.0097,13453.0
2021-03-23 10:20:00,137.17,137.76,137.09,137.71,5995.0,118.0614,118.5692,117.9925,118.5262,5995.0
2021-03-23 10:30:00,137.64,138.18,137.64,138.09,13309.0,118.4659,118.9307,118.4659,118.8532,13309.0
2021-03-23 10:40:00,138.04,138.19,137.71,138.19,12064.0,118.8102,118.9393,118.5262,118.9393,12064.0
2021-03-23 10:50:00,138.2,138.73,138.2,138.56,25983.0,118.9479,119.4041,118.9479,119.2577,25983.0
2021-03-23 11:00:00,138.52,138.98,138.33,138.8,22506.0,119.2233,119.6192,119.0598,119.4643,22506.0
2021-03-23 11:10:00,138.86,139.46,138.86,139.43,26258.0,119.5159,120.0324,119.5159,120.0065,26258.0
2021-03-23 11:20:00,139.42,139.42,139.1,139.27,21776.0,119.9979,119.9979,119.7225,119.8688,21776.0
2021-03-23 11:30:00,139.29,139.47,139.19,139.29,15964.0,119.886,120.041,119.8,119.886,15964.0
2021-03-23 11:40:00,139.29,139.5,139.2,139.28,11426.0,119.886,120.0668,119.8086,119.8774,11426.0
2021-03-23 11:50:00,139.38,139.68,139.25,139.61,13502.0,119.9635,120.2217,119.8516,120.1615,13502.0
2021-03-23 12:00:00,139.51,139.86,139.43,139.58,42016.0,120.0754,120.3766,120.0065,120.1356,42016.0
2021-03-23 12:10:00,139.58,139.79,139.58,139.72,16649.0,120.1356,120.3164,120.1356,120.2561,16649.0
2021-03-23 12:20:00,139.72,139.91,139.54,139.54,19991.0,120.2561,120.4197,120.1012,120.1012,19991.0
2021-03-23 12:30:00,139.54,139.6,138.74,138.85,10240.0,120.1012,120.1529,119.4127,119.5073,10240.0
2021-03-23 12:40:00,138.73,139.05,138.68,139.01,7572.0,119.4041,119.6795,119.361,119.6451,7572.0
2021-03-23 12:50:00,138.95,139.3,138.95,139.26,7096.0,119.5934,119.8947,119.5934,119.8602,7096.0
2021-03-23 13:00:00,139.31,139.56,139.28,139.35,9979.0,119.9033,120.1184,119.8774,119.9377,9979.0
2021-03-23 13:10:00,139.33,139.51,139.25,139.41,5763.0,119.9205,120.0754,119.8516,119.9893,5763.0
2021-03-23 13:20:00,139.46,139.51,139.2,139.26,7402.0,120.0324,120.0754,119.8086,119.8602,7402.0
2021-03-23 13:30:00,139.25,139.39,139.06,139.39,9420.0,119.8516,119.9721,119.6881,119.9721,9420.0
2021-03-23 13:40:00,139.4,139.57,139.37,139.57,7796.0,119.9807,120.127,119.9549,120.127,7796.0
2021-03-23 13:50:00,139.55,139.56,139.26,139.34,9021.0,120.1098,120.1184,119.8602,119.9291,9021.0
2021-03-23 14:00:00,139.36,139.37,139.09,139.32,8415.0,119.9463,119.9549,119.7139,119.9119,8415.0
2021-03-23 14:10:00,139.32,139.49,139.32,139.45,7167.0,119.9119,120.0582,119.9119,120.0238,7167.0
2021-03-23 14:20:00,139.45,139.57,139.32,139.4,9644.0,120.0238,120.127,119.9119,119.9807,9644.0
2021-03-23 14:30:00,139.43,139.67,139.36,139.62,11278.0,120.0065,120.2131,119.9463,120.1701,11278.0
2021-03-23 14:40:00,139.59,139.97,139.56,139.87,19897.0,120.1443,120.4713,120.1184,120.3852,19897.0
2021-03-23 14:50:00,139.81,139.94,139.71,139.82,12800.0,120.3336,120.4455,120.2475,120.3422,12800.0
2021-03-23 15:00:00,139.84,139.87,139.55,139.56,13221.0,120.3594,120.3852,120.1098,120.1184,13221.0
2021-03-23 15:10:00,139.58,139.68,139.15,139.44,28512.0,120.1356,120.2217,119.7655,120.0152,28512.0
2021-03-23 15:20:00,139.44,139.49,139.2,139.46,27552.0,120.0152,120.0582,119.8086,120.0324,27552.0
2021-03-23 15:30:00,139.51,139.72,139.37,139.61,43235.0,120.0754,120.2561,119.9549,120.1615,43235.0
2021-03-23 15:40:00,139.58,139.75,139.27,139.68,50634.0,120.1356,120.282,119.8688,120.2217,50634.0
2021-03-23 15:50:00,139.7,140.2,139.46,140.04,195918.0,120.2389,120.6693,120.0324,120.5316,195918.0
2021-03-24 09:30:00,139.19,140.74,138.11,138.61,42858.0,119.8,121.1341,118.8704,119.3008,42858.0
2021-03-24 09:40:00,138.68,139.31,138.44,138.92,14411.0,119.361,119.9033,119.1545,119.5676,14411.0
2021-03-24 09:50:00,138.92,139.32,138.87,139.0,17269.0,119.5676,119.9119,119.5246,119.6364,17269.0
2021-03-24 10:00:00,138.99,139.29,138.67,138.84,13332.0,119.6278,119.886,119.3524,119.4987,13332.0
2021-03-24 10:10:00,138.8,138.8,138.11,138.16,36003.0,119.4643,119.4643,118.8704,118.9135,36003.0
2021-03-24 10:20:00,138.25,138.5,138.11,138.5,15515.0,118.9909,119.2061,118.8704,119.2061,15515.0
2021-03-24 10:30:00,138.48,138.89,138.28,138.55,23147.0,119.1889,119.5418,119.0167,119.2491,23147.0
2021-03-24 10:40:00,138.55,139.01,138.45,138.46,35405.0,119.2491,119.6451,119.1631,119.1717,35405.0
2021-03-24 10:50:00,138.5,139.14,138.5,138.87,40507.0,119.2061,119.7569,119.2061,119.5246,40507.0
2021-03-24 11:00:00,138.91,139.65,138.85,139.44,27667.0,119.559,120.1959,119.5073,120.0152,27667.0
2021-03-24 11:10:00,139.44,139.7,139.38,139.7,16409.0,120.0152,120.2389,119.9635,120.2389,16409.0
2021-03-24 11:20:00,139.66,139.76,139.3,139.43,30656.0,120.2045,120.2906,119.8947,120.0065,30656.0
2021-03-24 11:30:00,139.5,139.83,139.38,139.64,35599.0,120.0668,120.3508,119.9635,120.1873,35599.0
2021-03-24 11:40:00,139.63,139.85,139.54,139.65,16267.0,120.1787,120.368,120.1012,120.1959,16267.0
2021-03-24 11:50:00,139.68,140.28,139.68,140.07,24765.0,120.2217,120.7381,120.2217,120.5574,24765.0
2021-03-24 12:00:00,140.04,140.33,139.7,139.83,14074.0,120.5316,120.7812,120.2389,120.3508,14074.0
2021-03-24 12:10:00,139.87,139.93,139.66,139.86,19559.0,120.3852,120.4369,120.2045,120.3766,19559.0
2021-03-24 12:20:00,139.81,140.19,139.74,140.15,14843.0,120.3336,120.6607,120.2734,120.6262,14843.0
2021-03-24 12:30:00,140.09,140.23,139.87,139.99,9374.0,120.5746,120.6951,120.3852,120.4885,9374.0
2021-03-24 12:40:00,140.03,140.22,139.95,140.08,9412.0,120.523,120.6865,120.4541,120.566,9412.0
2021-03-24 12:50:00,140.09,140.25,139.99,140.19,10617.0,120.5746,120.7123,120.4885,120.6607,10617.0
2021-03-24 13:00:00,140.19,140.5,140.13,140.42,9329.0,120.6607,120.9275,120.609,120.8586,9329.0
2021-03-24 13:10:00,140.36,140.66,140.19,140.47,11627.0,120.807,121.0652,120.6607,120.9017,11627.0
2021-03-24 13:20:00,140.51,140.54,140.34,140.54,12885.0,120.9361,120.9619,120.7898,120.9619,12885.0
2021-03-24 13:30:00,140.52,140.53,139.97,140.29,11663.0,120.9447,120.9533,120.4713,120.7467,11663.0
2021-03-24 13:40:00,140.26,140.46,140.05,140.43,12250.0,120.7209,120.8931,120.5402,120.8672,12250.0
2021-03-24 13:50:00,140.47,140.51,140.17,140.46,13737.0,120.9017,120.9361,120.6435,120.8931,13737.0
2021-03-24 14:00:00,140.44,140.59,140.33,140.49,12735.0,120.8758,121.0049,120.7812,120.9189,12735.0
2021-03-24 14:10:00,140.51,141.05,140.47,140.78,27386.0,120.9361,121.4009,120.9017,121.1685,27386.0
2021-03-24 14:20:00,140.81,141.09,140.75,140.8,15745.0,121.1943,121.4353,121.1427,121.1857,15745.0
2021-03-24 14:30:00,140.8,140.94,140.68,140.83,41380.0,121.1857,121.3062,121.0824,121.2115,41380.0
2021-03-24 14:40:00,140.85,140.95,140.64,140.91,33346.0,121.2287,121.3148,121.048,121.2804,33346.0
2021-03-24 14:50:00,140.91,140.91,140.32,140.49,35550.0,121.2804,121.2804,120.7726,120.9189,35550.0
2021-03-24 15:00:00,140.5,140.5,140.17,140.34,18500.0,120.9275,120.9275,120.6435,120.7898,18500.0
2021-03-24 15:10:00,140.38,140.6,140.23,140.6,21902.0,120.8242,121.0136,120.6951,121.0136,21902.0
2021-03-24 15:20:00,140.59,140.61,140.36,140.46,24226.0,121.0049,121.0222,120.807,120.8931,24226.0
2021-03-24 15:30:00,140.46,140.47,140.24,140.45,40079.0,120.8931,120.9017,120.7037,120.8845,40079.0
2021-03-24 15:40:00,140.45,140.6,140.21,140.54,47085.0,120.8845,121.0136,120.6779,120.9619,47085.0
2021-03-24 15:50:00,140.58,140.64,140.09,140.15,156400.0,120.9963,121.048,120.5746,120.6262,156400.0
2021-03-25 09:30:00,140.07,140.11,138.97,139.86,58262.0,120.5574,120.5918,119.6106,120.3766,58262.0
2021-03-25 09:40:00,139.84,139.95,138.86,139.02,42889.0,120.3594,120.4541,119.5159,119.6537,42889.0
2021-03-25 09:50:00,139.08,139.68,138.94,139.19,18184.0,119.7053,120.2217,119.5848,119.8,18184.0
2021-03-25 10:00:00,139.19,139.81,138.64,139.65,29338.0,119.8,120.3336,119.3266,120.1959,29338.0
2021-03-25 10:10:00,139.54,139.87,139.32,139.34,14957.0,120.1012,120.3852,119.9119,119.9291,14957.0
2021-03-25 10:20:00,139.41,139.58,138.66,138.68,20071.0,119.9893,120.1356,119.3438,119.361,20071.0
2021-03-25 10:30:00,138.59,139.07,138.5,138.96,12412.0,119.2836,119.6967,119.2061,119.602,12412.0
2021-03-25 10:40:00,139.01,139.98,139.0,139.88,15806.0,119.6451,120.4799,119.6364,120.3939,15806.0
2021-03-25 10:50:00,140.0,140.42,139.9,140.14,66833.0,120.4971,120.8586,120.4111,120.6176,66833.0
2021-03-25 11:00:00,140.21,140.47,140.03,140.38,22358.0,120.6779,120.9017,120.523,120.8242,22358.0
2021-03-25 11:10:00,140.5,140.65,140.12,140.46,21991.0,120.9275,121.0566,120.6004,120.8931,21991.0
2021-03-25 11:20:00,140.46,140.73,140.32,140.47,20401.0,120.8931,121.1254,120.7726,120.9017,20401.0
2021-03-25 11:30:00,140.57,140.57,140.2,140.2,20690.0,120.9877,120.9877,120.6693,120.6693,20690.0
2021-03-25 11:40:00,140.13,140.24,139.82,139.98,22083.0,120.609,120.7037,120.3422,120.4799,22083.0
2021-03-25 11:50:00,139.96,140.32,139.9,140.28,61409.0,120.4627,120.7726,120.4111,120.7381,61409.0
2021-03-25 12:00:00,140.22,140.4,140.07,140.16,20657.0,120.6865,120.8414,120.5574,120.6348,20657.0
2021-03-25 12:10:00,140.24,140.28,140.0,140.16,12304.0,120.7037,120.7381,120.4971,120.6348,12304.0
2021-03-25 12:20:00,140.07,140.32,139.5,139.53,31634.0,120.5574,120.7726,120.0668,120.0926,31634.0
2021-03-25 12:30:00,139.47,139.59,139.25,139.42,6779.0,120.041,120.1443,119.8516,119.9979,6779.0
2021-03-25 12:40:00,139.36,139.58,138.95,138.95,108847.0,119.9463,120.1356,119.5934,119.5934,108847.0
2021-03-25 12:50:00,138.98,139.06,138.67,139.0,14148.0,119.6192,119.6881,119.3524,119.6364,14148.0
2021-03-25 13:00:00,139.0,139.71,138.79,139.6,92774.0,119.6364,120.2475,119.4557,120.1529,92774.0
2021-03-25 13:10:00,139.57,140.06,139.51,139.72,8842.0,120.127,120.5488,120.0754,120.2561,8842.0
2021-03-25 13:20:00,139.71,139.88,139.53,139.76,9055.0,120.2475,120.3939,120.0926,120.2906,9055.0
2021-03-25 13:30:00,139.8,139.82,139.25,139.45,35848.0,120.325,120.3422,119.8516,120.0238,35848.0
2021-03-25 13:40:00,139.5,139.52,139.22,139.4,11285.0,120.0668,120.084,119.8258,119.9807,11285.0
2021-03-25 13:50:00,139.35,139.48,139.21,139.35,6907.0,119.9377,120.0496,119.8172,119.9377,6907.0
2021-03-25 14:00:00,139.27,139.27,138.69,138.7,71478.0,119.8688,119.8688,119.3696,119.3782,71478.0
2021-03-25 14:10:00,138.7,138.82,138.12,138.24,21009.0,119.3782,119.4815,118.879,118.9823,21009.0
2021-03-25 14:20:00,138.26,138.36,137.77,137.86,14280.0,118.9995,119.0856,118.5778,118.6553,14280.0
2021-03-25 14:30:00,137.87,138.17,137.81,138.09,18532.0,118.6639,118.9221,118.6122,118.8532,18532.0
2021-03-25 14:40:00,138.13,138.39,138.09,138.37,12695.0,118.8876,119.1114,118.8532,119.0942,12695.0
2021-03-25 14:50:00,138.45,138.48,138.04,138.08,10757.0,119.1631,119.1889,118.8102,118.8446,10757.0
2021-03-25 15:00:00,138.1,138.35,138.1,138.16,11888.0,118.8618,119.077,118.8618,118.9135,11888.0
2021-03-25 15:10:00,138.17,138.34,138.01,138.12,19717.0,118.9221,119.0684,118.7844,118.879,19717.0
2021-03-25 15:20:00,138.1,138.44,138.1,138.4,13931.0,118.8618,119.1545,118.8618,119.12,13931.0
2021-03-25 15:30:00,138.4,138.6,138.13,138.23,51916.0,119.12,119.2922,118.8876,118.9737,51916.0
2021-03-25 15:40:00,138.23,138.32,137.96,138.14,29631.0,118.9737,119.0512,118.7413,118.8962,29631.0
2021-03-25 15:50:00,138.28,138.68,138.07,138.32,139345.0,119.0167,119.361,118.836,119.0512,139345.0
2021-03-26 09:30:00,138.27,139.28,138.23,138.67,15993.0,119.0081,119.8774,118.9737,119.3524,15993.0
2021-03-26 09:40:00,138.88,139.12,138.44,138.44,16180.0,119.5332,119.7397,119.1545,119.1545,16180.0
2021-03-26 09:50:00,138.47,138.89,138.11,138.73,8521.0,119.1803,119.5418,118.8704,119.4041,8521.0
2021-03-26 10:00:00,138.87,139.18,138.83,138.9,16383.0,119.5246,119.7914,119.4901,119.5504,16383.0
2021-03-26 10:10:00,138.97,139.07,138.2,138.24,7304.0,119.6106,119.6967,118.9479,118.9823,7304.0
2021-03-26 10:20:00,138.18,138.27,137.89,138.01,12507.0,118.9307,119.0081,118.6811,118.7844,12507.0
2021-03-26 10:30:00,138.03,138.15,137.64,138.15,33623.0,118.8016,118.9049,118.4659,118.9049,33623.0
2021-03-26 10:40:00,138.15,138.48,137.87,138.47,15299.0,118.9049,119.1889,118.6639,119.1803,15299.0
2021-03-26 10:50:00,138.35,138.76,138.33,138.68,12105.0,119.077,119.4299,119.0598,119.361,12105.0
2021-03-26 11:00:00,138.75,138.91,138.51,138.81,17322.0,119.4213,119.559,119.2147,119.4729,17322.0
2021-03-26 11:10:00,138.76,139.01,138.69,138.79,13539.0,119.4299,119.6451,119.3696,119.4557,13539.0
2021-03-26 11:20:00,138.73,138.76,138.34,138.39,14623.0,119.4041,119.4299,119.0684,119.1114,14623.0
2021-03-26 11:30:00,138.43,138.59,138.31,138.52,14967.0,119.1458,119.2836,119.0426,119.2233,14967.0
2021-03-26 11:40:00,138.47,138.7,138.42,138.59,22057.0,119.1803,119.3782,119.1372,119.2836,22057.0
2021-03-26 11:50:00,138.63,138.88,138.47,138.62,90091.0,119.318,119.5332,119.1803,119.3094,90091.0
2021-03-26 12:00:00,138.65,139.52,138.44,139.52,55089.0,119.3352,120.084,119.1545,120.084,55089.0
2021-03-26 12:10:00,139.5,139.76,139.44,139.67,10625.0,120.0668,120.2906,120.0152,120.2131,10625.0
2021-03-26 12:20:00,139.52,139.8,139.51,139.71,4516.0,120.084,120.325,120.0754,120.2475,4516.0
2021-03-26 12:30:00,139.75,140.15,139.64,140.04,9292.0,120.282,120.6262,120.1873,120.5316,9292.0
2021-03-26 12:40:00,140.07,140.34,140.05,140.34,5526.0,120.5574,120.7898,120.5402,120.7898,5526.0
2021-03-26 12:50:00,140.24,140.26,139.9,140.13,11390.0,120.7037,120.7209,120.4111,120.609,11390.0
2021-03-26 13:00:00,140.1,140.4,140.06,140.26,12562.0,120.5832,120.8414,120.5488,120.7209,12562.0
2021-03-26 13:10:00,140.25,140.37,140.08,140.13,5128.0,120.7123,120.8156,120.566,120.609,5128.0
2021-03-26 13:20:00,140.11,140.51,140.11,140.43,6778.0,120.5918,120.9361,120.5918,120.8672,6778.0
2021-03-26 13:30:00,140.5,140.54,140.05,140.09,57730.0,120.9275,120.9619,120.5402,120.5746,57730.0
2021-03-26 13:40:00,140.19,140.56,140.08,140.56,12015.0,120.6607,120.9791,120.566,120.9791,12015.0
2021-03-26 13:50:00,140.62,140.76,140.48,140.61,7430.0,121.0308,121.1513,120.9103,121.0222,7430.0
2021-03-26 14:00:00,140.51,140.8,140.48,140.63,8843.0,120.9361,121.1857,120.9103,121.0394,8843.0
2021-03-26 14:10:00,140.68,140.96,140.46,140.96,10882.0,121.0824,121.3234,120.8931,121.3234,10882.0
2021-03-26 14:20:00,140.92,141.33,140.81,141.31,18821.0,121.289,121.6419,121.1943,121.6246,18821.0
2021-03-26 14:30:00,141.37,141.38,141.14,141.33,13523.0,121.6763,121.6849,121.4783,121.6419,13523.0
2021-03-26 14:40:00,141.36,141.59,141.19,141.19,14356.0,121.6677,121.8656,121.5214,121.5214,14356.0
2021-03-26 14:50:00,141.13,141.37,141.11,141.28,9227.0,121.4697,121.6763,121.4525,121.5988,9227.0
2021-03-26 15:00:00,141.18,141.6,141.16,141.6,15905.0,121.5128,121.8742,121.4955,121.8742,15905.0
2021-03-26 15:10:00,141.52,141.88,141.52,141.73,14658.0,121.8054,122.1152,121.8054,121.9861,14658.0
2021-03-26 15:20:00,141.76,141.86,141.6,141.78,19351.0,122.012,122.098,121.8742,122.0292,19351.0
2021-03-26 15:30:00,141.83,142.44,141.75,142.26,29539.0,122.0722,122.5972,122.0034,122.4423,29539.0
2021-03-26 15:40:00,142.3,142.39,141.96,142.13,41587.0,122.4767,122.5542,122.1841,122.3304,41587.0
2021-03-26 15:50:00,142.11,143.1,142.05,142.99,177860.0,122.3132,123.1653,122.2616,123.0706,177860.0
2021-03-29 09:30:00,142.95,143.99,141.07,143.53,56084.0,123.0362,123.9313,121.4181,123.5354,56084.0
2021-03-29 09:40:00,143.51,143.53,141.63,142.56,21132.0,123.5182,123.5354,121.9001,122.7005,21132.0
2021-03-29 09:50:00,142.65,142.7,141.93,142.39,13324.0,122.778,122.821,122.1583,122.5542,13324.0
2021-03-29 10:00:00,142.27,142.5,141.65,142.27,18709.0,122.4509,122.6489,121.9173,122.4509,18709.0
2021-03-29 10:10:00,142.18,142.26,141.82,142.2,27881.0,122.3735,122.4423,122.0636,122.3907,27881.0
2021-03-29 10:20:00,142.21,142.42,141.89,141.99,12227.0,122.3993,122.58,122.1239,122.2099,12227.0
2021-03-29 10:30:00,141.84,142.55,141.71,142.55,7228.0,122.0808,122.6919,121.9689,122.6919,7228.0
2021-03-29 10:40:00,142.44,142.48,141.96,142.32,7470.0,122.5972,122.6317,122.1841,122.4939,7470.0
2021-03-29 10:50:00,142.28,142.66,142.28,142.66,7878.0,122.4595,122.7866,122.4595,122.7866,7878.0
2021-03-29 11:00:00,142.77,142.89,142.52,142.63,6743.0,122.8813,122.9845,122.6661,122.7608,6743.0
2021-03-29 11:10:00,142.66,143.2,142.66,143.2,10672.0,122.7866,123.2514,122.7866,123.2514,10672.0
2021-03-29 11:20:00,143.2,143.67,143.0,143.67,5747.0,123.2514,123.6559,123.0792,123.6559,5747.0
2021-03-29 11:30:00,143.7,143.78,143.4,143.69,8073.0,123.6817,123.7506,123.4235,123.6731,8073.0
2021-03-29 11:40:00,143.69,143.91,143.66,143.9,9259.0,123.6731,123.8625,123.6473,123.8538,9259.0
2021-03-29 11:50:00,143.9,144.0,143.33,143.61,20124.0,123.8538,123.9399,123.3632,123.6042,20124.0
2021-03-29 12:00:00,143.64,143.64,143.29,143.32,7781.0,123.6301,123.6301,123.3288,123.3546,7781.0
2021-03-29 12:10:00,143.34,143.68,143.24,143.64,6466.0,123.3719,123.6645,123.2858,123.6301,6466.0
2021-03-29 12:20:00,143.62,143.81,143.56,143.71,11550.0,123.6129,123.7764,123.5612,123.6903,11550.0
2021-03-29 12:30:00,143.7,144.24,143.68,144.2,7278.0,123.6817,124.1465,123.6645,124.1121,7278.0
2021-03-29 12:40:00,144.2,144.37,143.84,144.24,11442.0,124.1121,124.2584,123.8022,124.1465,11442.0
2021-03-29 12:50:00,144.28,144.43,144.08,144.29,21298.0,124.1809,124.31,124.0088,124.1895,21298.0
2021-03-29 13:00:00,144.31,144.37,143.94,143.94,8547.0,124.2067,124.2584,123.8883,123.8883,8547.0
2021-03-29 13:10:00,143.95,144.19,143.87,144.02,7621.0,123.8969,124.1034,123.828,123.9571,7621.0
2021-03-29 13:20:00,144.04,144.36,144.04,144.33,15138.0,123.9743,124.2498,123.9743,124.2239,15138.0
2021-03-29 13:30:00,144.3,144.52,144.3,144.49,7839.0,124.1981,124.3875,124.1981,124.3617,7839.0
2021-03-29 13:40:00,144.48,144.98,144.44,144.83,12054.0,124.353,124.7834,124.3186,124.6543,12054.0
2021-03-29 13:50:00,144.8,144.9,144.73,144.75,4144.0,124.6285,124.7145,124.5682,124.5854,4144.0
2021-03-29 14:00:00,144.79,144.87,144.62,144.64,15623.0,124.6199,124.6887,124.4735,124.4908,15623.0
2021-03-29 14:10:00,144.67,144.69,144.33,144.54,19550.0,124.5166,124.5338,124.2239,124.4047,19550.0
2021-03-29 14:20:00,144.55,144.73,144.51,144.71,14343.0,124.4133,124.5682,124.3789,124.551,14343.0
2021-03-29 14:30:00,144.73,144.74,144.52,144.56,8632.0,124.5682,124.5768,124.3875,124.4219,8632.0
2021-03-29 14:40:00,144.58,144.83,144.58,144.75,12430.0,124.4391,124.6543,124.4391,124.5854,12430.0
2021-03-29 14:50:00,144.72,144.73,144.34,144.6,12798.0,124.5596,124.5682,124.2326,124.4563,12798.0
2021-03-29 15:00:00,144.6,144.77,144.42,144.59,10978.0,124.4563,124.6026,124.3014,124.4477,10978.0
2021-03-29 15:10:00,144.6,144.81,144.59,144.73,15345.0,124.4563,124.6371,124.4477,124.5682,15345.0
2021-03-29 15:20:00,144.66,144.67,144.26,144.46,18595.0,124.508,124.5166,124.1637,124.3358,18595.0
2021-03-29 15:30:00,144.51,145.05,144.42,144.52,38069.0,124.3789,124.8436,124.3014,124.3875,38069.0
2021-03-29 15:40:00,144.52,144.76,144.44,144.62,26535.0,124.3875,124.594,124.3186,124.4735,26535.0
2021-03-29 15:50:00,144.59,144.68,144.32,144.55,128321.0,124.4477,124.5252,124.2153,124.4133,128321.0
2021-03-30 09:30:00,143.67,143.84,143.0,143.38,36587.0,123.6559,123.8022,123.0792,123.4063,36587.0
2021-03-30 09:40:00,143.38,143.93,143.13,143.82,13579.0,123.4063,123.8797,123.1911,123.785,13579.0
2021-03-30 09:50:00,143.94,144.12,143.09,143.14,23234.0,123.8883,124.0432,123.1567,123.1997,23234.0
2021-03-30 10:00:00,143.16,143.34,142.75,142.86,11243.0,123.2169,123.3719,122.864,122.9587,11243.0
2021-03-30 10:10:00,142.93,143.19,142.68,142.76,11357.0,123.019,123.2428,122.8038,122.8727,11357.0
2021-03-30 10:20:00,142.56,142.98,142.37,142.98,13378.0,122.7005,123.062,122.537,123.062,13378.0
2021-03-30 10:30:00,142.95,143.11,142.14,142.15,5319.0,123.0362,123.1739,122.339,122.3476,5319.0
2021-03-30 10:40:00,142.12,142.57,142.06,142.24,15774.0,122.3218,122.7091,122.2702,122.4251,15774.0
2021-03-30 10:50:00,142.28,142.34,141.88,142.03,13407.0,122.4595,122.5112,122.1152,122.2443,13407.0
2021-03-30 11:00:00,141.99,142.07,141.69,141.81,10384.0,122.2099,122.2788,121.9517,122.055,10384.0
2021-03-30 11:10:00,141.8,141.81,141.34,141.51,11005.0,122.0464,122.055,121.6505,121.7968,11005.0
2021-03-30 11:20:00,141.52,141.88,141.36,141.81,19116.0,121.8054,122.1152,121.6677,122.055,19116.0
2021-03-30 11:30:00,141.76,141.97,141.65,141.88,22283.0,122.012,122.1927,121.9173,122.1152,22283.0
2021-03-30 11:40:00,141.94,142.04,141.7,141.74,13304.0,122.1669,122.253,121.9603,121.9947,13304.0
2021-03-30 11:50:00,141.77,142.02,141.54,141.87,12768.0,122.0206,122.2357,121.8226,122.1066,12768.0
2021-03-30 12:00:00,141.87,141.9,141.67,141.8,8498.0,122.1066,122.1325,121.9345,122.0464,8498.0
2021-03-30 12:10:00,141.76,142.17,141.75,142.09,6187.0,122.012,122.3648,122.0034,122.296,6187.0
2021-03-30 12:20:00,142.11,142.3,141.92,141.93,6921.0,122.3132,122.4767,122.1497,122.1583,6921.0
2021-03-30 12:30:00,141.93,142.1,141.76,141.89,8516.0,122.1583,122.3046,122.012,122.1239,8516.0
2021-03-30 12:40:00,141.83,141.92,141.57,141.72,6689.0,122.0722,122.1497,121.8484,121.9775,6689.0
2021-03-30 12:50:00,141.72,141.93,141.71,141.92,11884.0,121.9775,122.1583,121.9689,122.1497,11884.0
2021-03-30 13:00:00,141.84,141.84,141.5,141.62,7515.0,122.0808,122.0808,121.7882,121.8915,7515.0
2021-03-30 13:10:00,141.57,142.01,141.53,141.91,15402.0,121.8484,122.2271,121.814,122.1411,15402.0
2021-03-30 13:20:00,141.91,142.0,141.49,141.67,10755.0,122.1411,122.2185,121.7796,121.9345,10755.0
2021-03-30 13:30:00,141.61,141.71,141.24,141.3,7849.0,121.8829,121.9689,121.5644,121.616,7849.0
2021-03-30 13:40:00,141.3,141.62,141.21,141.59,7821.0,121.616,121.8915,121.5386,121.8656,7821.0
2021-03-30 13:50:00,141.59,141.76,141.51,141.62,7457.0,121.8656,122.012,121.7968,121.8915,7457.0
2021-03-30 14:00:00,141.67,141.89,141.58,141.58,8428.0,121.9345,122.1239,121.857,121.857,8428.0
2021-03-30 14:10:00,141.53,141.63,141.21,141.36,15099.0,121.814,121.9001,121.5386,121.6677,15099.0
2021-03-30 14:20:00,141.41,141.49,141.11,141.12,15596.0,121.7107,121.7796,121.4525,121.4611,15596.0
2021-03-30 14:30:00,141.12,141.48,141.07,141.3,14800.0,121.4611,121.771,121.4181,121.616,14800.0
2021-03-30 14:40:00,141.34,141.76,141.24,141.76,6878.0,121.6505,122.012,121.5644,122.012,6878.0
2021-03-30 14:50:00,141.77,141.91,141.63,141.75,5689.0,122.0206,122.1411,121.9001,122.0034,5689.0
2021-03-30 15:00:00,141.77,142.05,141.66,142.04,6996.0,122.0206,122.2616,121.9259,122.253,6996.0
2021-03-30 15:10:00,142.01,142.01,141.57,141.69,5952.0,122.2271,122.2271,121.8484,121.9517,5952.0
2021-03-30 15:20:00,141.69,141.79,141.42,141.43,24375.0,121.9517,122.0378,121.7193,121.7279,24375.0
2021-03-30 15:30:00,141.42,141.42,140.76,140.86,51111.0,121.7193,121.7193,121.1513,121.2373,51111.0
2021-03-30 15:40:00,140.84,141.01,140.79,140.99,30618.0,121.2201,121.3664,121.1771,121.3492,30618.0
2021-03-30 15:50:00,140.79,141.31,140.78,141.3,109810.0,121.1771,121.6246,121.1685,121.616,109810.0
2021-03-31 09:30:00,140.67,140.7,139.61,140.08,27794.0,121.0738,121.0996,120.1615,120.566,27794.0
2021-03-31 09:40:00,140.05,140.13,138.69,139.2,20999.0,120.5402,120.609,119.3696,119.8086,20999.0
2021-03-31 09:50:00,139.33,139.82,139.18,139.29,17477.0,119.9205,120.3422,119.7914,119.886,17477.0
2021-03-31 10:00:00,139.45,139.93,139.33,139.83,24033.0,120.0238,120.4369,119.9205,120.3508,24033.0
2021-03-31 10:10:00,139.99,140.28,139.96,140.11,12869.0,120.4885,120.7381,120.4627,120.5918,12869.0
2021-03-31 10:20:00,140.16,140.43,139.71,139.78,10721.0,120.6348,120.8672,120.2475,120.3078,10721.0
2021-03-31 10:30:00,139.86,139.91,139.43,139.59,10591.0,120.3766,120.4197,120.0065,120.1443,10591.0
2021-03-31 10:40:00,139.64,140.92,139.62,140.92,8886.0,120.1873,121.289,120.1701,121.289,8886.0
2021-03-31 10:50:00,140.85,141.08,140.71,140.88,22127.0,121.2287,121.4267,121.1082,121.2545,22127.0
2021-03-31 11:00:00,141.0,141.12,140.88,140.96,13942.0,121.3578,121.4611,121.2545,121.3234,13942.0
2021-03-31 11:10:00,140.88,141.14,140.7,140.88,6124.0,121.2545,121.4783,121.0996,121.2545,6124.0
2021-03-31 11:20:00,140.88,140.99,140.56,140.79,17037.0,121.2545,121.3492,120.9791,121.1771,17037.0
2021-03-31 11:30:00,140.89,141.59,140.78,141.5,9893.0,121.2632,121.8656,121.1685,121.7882,9893.0
2021-03-31 11:40:00,141.54,141.56,140.98,141.0,7003.0,121.8226,121.8398,121.3406,121.3578,7003.0
2021-03-31 11:50:00,140.98,141.55,140.98,141.34,5015.0,121.3406,121.8312,121.3406,121.6505,5015.0
2021-03-31 12:00:00,141.28,141.3,141.0,141.0,2150.0,121.5988,121.616,121.3578,121.3578,2150.0
2021-03-31 12:10:00,140.97,141.41,140.96,141.37,4696.0,121.332,121.7107,121.3234,121.6763,4696.0
2021-03-31 12:20:00,141.33,141.63,141.32,141.6,6162.0,121.6419,121.9001,121.6333,121.8742,6162.0
2021-03-31 12:30:00,141.59,141.81,141.42,141.69,9819.0,121.8656,122.055,121.7193,121.9517,9819.0
2021-03-31 12:40:00,141.66,142.08,141.64,141.94,6265.0,121.9259,122.2874,121.9087,122.1669,6265.0
2021-03-31 12:50:00,141.94,141.97,141.72,141.8,7839.0,122.1669,122.1927,121.9775,122.0464,7839.0
2021-03-31 13:00:00,141.72,142.15,141.67,142.11,6964.0,121.9775,122.3476,121.9345,122.3132,6964.0
2021-03-31 13:10:00,142.0,142.25,141.88,141.93,6338.0,122.2185,122.4337,122.1152,122.1583,6338.0
2021-03-31 13:20:00,141.97,142.19,141.83,142.18,7223.0,122.1927,122.3821,122.0722,122.3735,7223.0
2021-03-31 13:30:00,142.13,142.18,141.89,142.05,6189.0,122.3304,122.3735,122.1239,122.2616,6189.0
2021-03-31 13:40:00,141.98,142.16,141.9,141.92,6297.0,122.2013,122.3562,122.1325,122.1497,6297.0
2021-03-31 13:50:00,141.91,142.12,141.87,142.12,6709.0,122.1411,122.3218,122.1066,122.3218,6709.0
2021-03-31 14:00:00,142.08,142.37,142.01,142.35,8109.0,122.2874,122.537,122.2271,122.5198,8109.0
2021-03-31 14:10:00,142.36,142.36,142.14,142.29,8851.0,122.5284,122.5284,122.339,122.4681,8851.0
2021-03-31 14:20:00,142.28,142.37,141.97,141.97,11388.0,122.4595,122.537,122.1927,122.1927,11388.0
2021-03-31 14:30:00,141.96,142.04,141.59,141.61,8046.0,122.1841,122.253,121.8656,121.8829,8046.0
2021-03-31 14:40:00,141.63,141.72,141.27,141.48,9590.0,121.9001,121.9775,121.5902,121.771,9590.0
2021-03-31 14:50:00,141.48,141.78,141.45,141.65,5886.0,121.771,122.0292,121.7451,121.9173,5886.0
2021-03-31 15:00:00,141.66,141.76,141.45,141.52,9086.0,121.9259,122.012,121.7451,121.8054,9086.0
2021-03-31 15:10:00,141.53,141.56,141.26,141.35,9252.0,121.814,121.8398,121.5816,121.6591,9252.0
2021-03-31 15:20:00,141.35,141.35,141.14,141.19,11424.0,121.6591,121.6591,121.4783,121.5214,11424.0
2021-03-31 15:30:00,141.16,141.39,141.05,141.15,13749.0,121.4955,121.6935,121.4009,121.4869,13749.0
2021-03-31 15:40:00,141.13,141.51,141.12,141.45,29840.0,121.4697,121.7968,121.4611,121.7451,29840.0
2021-03-31 15:50:00,141.36,141.55,140.83,140.93,228859.0,121.6677,121.8312,121.2115,121.2976,228859.0
2021-04-01 09:30:00,141.66,142.12,140.55,140.96,40164.0,121.9259,122.3218,120.9705,121.3234,40164.0
2021-04-01 09:40:00,141.33,142.29,140.96,141.08,20978.0,121.6419,122.4681,121.3234,121.4267,20978.0
2021-04-01 09:50:00,141.19,141.43,140.58,141.31,9670.0,121.5214,121.7279,120.9963,121.6246,9670.0
2021-04-01 10:00:00,141.43,141.61,141.01,141.42,15571.0,121.7279,121.8829,121.3664,121.7193,15571.0
2021-04-01 10:10:00,141.44,141.75,140.94,141.04,14625.0,121.7365,122.0034,121.3062,121.3923,14625.0
2021-04-01 10:20:00,140.96,141.56,140.96,141.29,8618.0,121.3234,121.8398,121.3234,121.6074,8618.0
2021-04-01 10:30:00,141.23,141.61,141.02,141.1,15623.0,121.5558,121.8829,121.375,121.4439,15623.0
2021-04-01 10:40:00,141.09,141.43,140.94,141.43,13483.0,121.4353,121.7279,121.3062,121.7279,13483.0
2021-04-01 10:50:00,141.43,141.82,141.35,141.79,11402.0,121.7279,122.0636,121.6591,122.0378,11402.0
2021-04-01 11:00:00,141.8,141.81,141.46,141.72,18706.0,122.0464,122.055,121.7538,121.9775,18706.0
2021-04-01 11:10:00,141.73,141.83,141.53,141.75,15055.0,121.9861,122.0722,121.814,122.0034,15055.0
2021-04-01 11:20:00,141.69,141.95,141.49,141.5,14653.0,121.9517,122.1755,121.7796,121.7882,14653.0
2021-04-01 11:30:00,141.44,141.63,141.12,141.43,15693.0,121.7365,121.9001,121.4611,121.7279,15693.0
2021-04-01 11:40:00,141.39,141.65,141.39,141.5,12307.0,121.6935,121.9173,121.6935,121.7882,12307.0
2021-04-01 11:50:00,141.5,141.5,141.19,141.39,14676.0,121.7882,121.7882,121.5214,121.6935,14676.0
2021-04-01 12:00:00,141.39,141.55,141.26,141.39,13188.0,121.6935,121.8312,121.5816,121.6935,13188.0
2021-04-01 12:10:00,141.44,141.48,141.12,141.24,10064.0,121.7365,121.771,121.4611,121.5644,10064.0
2021-04-01 12:20:00,141.19,141.23,141.04,141.11,6342.0,121.5214,121.5558,121.3923,121.4525,6342.0
2021-04-01 12:30:00,141.08,141.25,141.03,141.14,6655.0,121.4267,121.573,121.3837,121.4783,6655.0
2021-04-01 12:40:00,141.18,141.23,140.94,140.97,6956.0,121.5128,121.5558,121.3062,121.332,6956.0
2021-04-01 12:50:00,141.0,141.29,140.99,141.26,9556.0,121.3578,121.6074,121.3492,121.5816,9556.0
2021-04-01 13:00:00,141.31,141.31,141.03,141.12,15697.0,121.6246,121.6246,121.3837,121.4611,15697.0
2021-04-01 13:10:00,141.09,141.27,141.04,141.21,9589.0,121.4353,121.5902,121.3923,121.5386,9589.0
2021-04-01 13:20:00,141.21,141.33,141.12,141.2,12745.0,121.5386,121.6419,121.4611,121.53,12745.0
2021-04-01 13:30:00,141.29,141.44,141.17,141.44,8466.0,121.6074,121.7365,121.5042,121.7365,8466.0
2021-04-01 13:40:00,141.35,141.37,141.24,141.36,5564.0,121.6591,121.6763,121.5644,121.6677,5564.0
2021-04-01 13:50:00,141.31,141.55,141.23,141.43,8272.0,121.6246,121.8312,121.5558,121.7279,8272.0
2021-04-01 14:00:00,141.43,141.51,141.17,141.21,13823.0,121.7279,121.7968,121.5042,121.5386,13823.0
2021-04-01 14:10:00,141.24,141.5,141.24,141.38,7577.0,121.5644,121.7882,121.5644,121.6849,7577.0
2021-04-01 14:20:00,141.34,141.37,141.15,141.19,12192.0,121.6505,121.6763,121.4869,121.5214,12192.0
2021-04-01 14:30:00,141.2,141.22,140.99,141.08,11701.0,121.53,121.5472,121.3492,121.4267,11701.0
2021-04-01 14:40:00,141.11,141.23,141.08,141.11,10961.0,121.4525,121.5558,121.4267,121.4525,10961.0
2021-04-01 14:50:00,141.15,141.38,141.1,141.31,18491.0,121.4869,121.6849,121.4439,121.6246,18491.0
2021-04-01 15:00:00,141.37,141.57,141.34,141.5,15762.0,121.6763,121.8484,121.6505,121.7882,15762.0
2021-04-01 15:10:00,141.51,141.86,141.46,141.74,12887.0,121.7968,122.098,121.7538,121.9947,12887.0
2021-04-01 15:20:00,141.71,141.71,141.56,141.62,15611.0,121.9689,121.9689,121.8398,121.8915,15611.0
2021-04-01 15:30:00,141.58,141.92,141.58,141.8,17666.0,121.857,122.1497,121.857,122.0464,17666.0
2021-04-01 15:40:00,141.76,142.44,141.75,142.38,29488.0,122.012,122.5972,122.0034,122.5456,29488.0
2021-04-01 15:50:00,142.46,143.37,142.42,143.24,177996.0,122.6144,123.3977,122.58,123.2858,177996.0
2021-04-05 09:30:00,143.54,143.71,142.72,143.12,31867.0,123.544,123.6903,122.8382,123.1825,31867.0
2021-04-05 09:40:00,143.35,143.98,143.22,143.97,19013.0,123.3805,123.9227,123.2686,123.9141,19013.0
2021-04-05 09:50:00,143.97,144.15,143.21,143.21,16767.0,123.9141,124.069,123.26,123.26,16767.0
2021-04-05 10:00:00,143.33,144.12,143.14,143.97,10275.0,123.3632,124.0432,123.1997,123.9141,10275.0
2021-04-05 10:10:00,143.94,144.29,143.69,144.11,20818.0,123.8883,124.1895,123.6731,124.0346,20818.0
2021-04-05 10:20:00,144.17,144.26,143.53,143.62,12850.0,124.0862,124.1637,123.5354,123.6129,12850.0
2021-04-05 10:30:00,143.62,143.73,143.39,143.58,8461.0,123.6129,123.7075,123.4149,123.5784,8461.0
2021-04-05 10:40:00,143.62,143.96,143.37,143.96,17455.0,123.6129,123.9055,123.3977,123.9055,17455.0
2021-04-05 10:50:00,143.89,144.15,143.66,144.15,17587.0,123.8452,124.069,123.6473,124.069,17587.0
2021-04-05 11:00:00,144.17,144.46,143.94,144.1,16407.0,124.0862,124.3358,123.8883,124.026,16407.0
2021-04-05 11:10:00,144.08,144.32,144.03,144.22,6997.0,124.0088,124.2153,123.9657,124.1293,6997.0
2021-04-05 11:20:00,144.11,144.46,144.11,144.38,7923.0,124.0346,124.3358,124.0346,124.267,7923.0
2021-04-05 11:30:00,144.36,144.67,144.2,144.55,13581.0,124.2498,124.5166,124.1121,124.4133,13581.0
2021-04-05 11:40:00,144.59,144.87,144.58,144.68,10454.0,124.4477,124.6887,124.4391,124.5252,10454.0
2021-04-05 11:50:00,144.69,144.99,144.69,144.99,9946.0,124.5338,124.792,124.5338,124.792,9946.0
2021-04-05 12:00:00,145.02,145.15,144.88,145.09,8809.0,124.8178,124.9297,124.6973,124.8781,8809.0
2021-04-05 12:10:00,145.12,145.17,144.84,145.01,6532.0,124.9039,124.9469,124.6629,124.8092,6532.0
2021-04-05 12:20:00,145.03,145.15,144.99,145.07,7492.0,124.8264,124.9297,124.792,124.8609,7492.0
2021-04-05 12:30:00,145.02,145.23,145.02,145.03,7504.0,124.8178,124.9986,124.8178,124.8264,7504.0
2021-04-05 12:40:00,145.03,145.05,144.65,144.65,6716.0,124.8264,124.8436,124.4994,124.4994,6716.0
2021-04-05 12:50:00,144.71,144.75,144.45,144.59,6876.0,124.551,124.5854,124.3272,124.4477,6876.0
2021-04-05 13:00:00,144.57,144.66,144.47,144.51,4422.0,124.4305,124.508,124.3444,124.3789,4422.0
2021-04-05 13:10:00,144.46,144.63,144.06,144.17,8017.0,124.3358,124.4822,123.9916,124.0862,8017.0
2021-04-05 13:20:00,144.17,144.4,144.05,144.32,8028.0,124.0862,124.2842,123.9829,124.2153,8028.0
2021-04-05 13:30:00,144.28,144.5,144.28,144.32,6073.0,124.1809,124.3703,124.1809,124.2153,6073.0
2021-04-05 13:40:00,144.29,144.3,144.0,144.14,8258.0,124.1895,124.1981,123.9399,124.0604,8258.0
2021-04-05 13:50:00,144.15,144.34,144.08,144.34,6621.0,124.069,124.2326,124.0088,124.2326,6621.0
2021-04-05 14:00:00,144.22,144.3,144.02,144.05,9541.0,124.1293,124.1981,123.9571,123.9829,9541.0
2021-04-05 14:10:00,144.11,144.35,144.01,144.27,7044.0,124.0346,124.2412,123.9485,124.1723,7044.0
2021-04-05 14:20:00,144.25,144.37,144.18,144.36,7898.0,124.1551,124.2584,124.0948,124.2498,7898.0
2021-04-05 14:30:00,144.42,144.75,144.38,144.66,11219.0,124.3014,124.5854,124.267,124.508,11219.0
2021-04-05 14:40:00,144.68,144.75,144.52,144.54,11130.0,124.5252,124.5854,124.3875,124.4047,11130.0
2021-04-05 14:50:00,144.49,144.64,144.45,144.5,7569.0,124.3617,124.4908,124.3272,124.3703,7569.0
2021-04-05 15:00:00,144.5,144.67,144.45,144.49,19074.0,124.3703,124.5166,124.3272,124.3617,19074.0
2021-04-05 15:10:00,144.5,144.65,144.37,144.62,11577.0,124.3703,124.4994,124.2584,124.4735,11577.0
2021-04-05 15:20:00,144.6,144.95,144.5,144.92,19182.0,124.4563,124.7576,124.3703,124.7318,19182.0
2021-04-05 15:30:00,144.89,145.36,144.79,145.35,44335.0,124.7059,125.1105,124.6199,125.1019,44335.0
2021-04-05 15:40:00,145.38,145.62,145.15,145.55,38370.0,125.1277,125.3342,124.9297,125.274,38370.0
2021-04-05 15:50:00,145.47,145.87,145.36,145.77,129345.0,125.2051,125.5494,125.1105,125.4633,129345.0
2021-04-06 09:30:00,145.41,145.65,143.73,143.8,38342.0,125.1535,125.3601,123.7075,123.7678,38342.0
2021-04-06 09:40:00,144.2,144.33,143.65,144.0,13061.0,124.1121,124.2239,123.6387,123.9399,13061.0
2021-04-06 09:50:00,143.91,144.48,143.83,144.11,16932.0,123.8625,124.353,123.7936,124.0346,16932.0
2021-04-06 10:00:00,144.31,144.61,144.0,144.57,13476.0,124.2067,124.4649,123.9399,124.4305,13476.0
2021-04-06 10:10:00,144.38,144.38,144.01,144.19,10485.0,124.267,124.267,123.9485,124.1034,10485.0
2021-04-06 10:20:00,144.27,144.7,144.0,144.11,16928.0,124.1723,124.5424,123.9399,124.0346,16928.0
2021-04-06 10:30:00,144.12,144.25,143.78,144.03,15100.0,124.0432,124.1551,123.7506,123.9657,15100.0
2021-04-06 10:40:00,143.94,144.2,143.75,144.02,6638.0,123.8883,124.1121,123.7247,123.9571,6638.0
2021-04-06 10:50:00,144.07,144.32,143.91,144.25,11925.0,124.0002,124.2153,123.8625,124.1551,11925.0
2021-04-06 11:00:00,144.22,144.78,144.22,144.51,11606.0,124.1293,124.6113,124.1293,124.3789,11606.0
2021-04-06 11:10:00,144.48,144.7,144.33,144.34,9143.0,124.353,124.5424,124.2239,124.2326,9143.0
2021-04-06 11:20:00,144.29,144.45,144.24,144.37,10171.0,124.1895,124.3272,124.1465,124.2584,10171.0
2021-04-06 11:30:00,144.43,144.43,144.16,144.23,7146.0,124.31,124.31,124.0776,124.1379,7146.0
2021-04-06 11:40:00,144.16,144.19,143.94,144.0,6551.0,124.0776,124.1034,123.8883,123.9399,6551.0
2021-04-06 11:50:00,143.91,143.95,143.76,143.9,4322.0,123.8625,123.8969,123.7333,123.8538,4322.0
2021-04-06 12:00:00,143.91,144.05,143.83,143.94,6971.0,123.8625,123.9829,123.7936,123.8883,6971.0
2021-04-06 12:10:00,143.93,144.19,143.93,144.1,8635.0,123.8797,124.1034,123.8797,124.026,8635.0
2021-04-06 12:20:00,144.08,144.09,143.86,143.88,5854.0,124.0088,124.0174,123.8194,123.8366,5854.0
2021-04-06 12:30:00,143.91,143.92,143.53,143.64,6588.0,123.8625,123.8711,123.5354,123.6301,6588.0
2021-04-06 12:40:00,143.6,143.69,143.53,143.6,3149.0,123.5956,123.6731,123.5354,123.5956,3149.0
2021-04-06 12:50:00,143.58,143.71,143.46,143.71,5759.0,123.5784,123.6903,123.4751,123.6903,5759.0
2021-04-06 13:00:00,143.74,143.87,143.59,143.82,9172.0,123.7161,123.828,123.587,123.785,9172.0
2021-04-06 13:10:00,143.83,143.83,143.66,143.67,3532.0,123.7936,123.7936,123.6473,123.6559,3532.0
2021-04-06 13:20:00,143.66,143.91,143.61,143.86,9101.0,123.6473,123.8625,123.6042,123.8194,9101.0
2021-04-06 13:30:00,143.9,144.04,143.84,144.01,6361.0,123.8538,123.9743,123.8022,123.9485,6361.0
2021-04-06 13:40:00,144.03,144.05,143.92,144.0,3443.0,123.9657,123.9829,123.8711,123.9399,3443.0
2021-04-06 13:50:00,144.0,144.0,143.53,143.53,12295.0,123.9399,123.9399,123.5354,123.5354,12295.0
2021-04-06 14:00:00,143.59,143.69,143.44,143.66,9574.0,123.587,123.6731,123.4579,123.6473,9574.0
2021-04-06 14:10:00,143.67,143.67,143.33,143.35,11095.0,123.6559,123.6559,123.3632,123.3805,11095.0
2021-04-06 14:20:00,143.36,143.46,143.25,143.46,13528.0,123.3891,123.4751,123.2944,123.4751,13528.0
2021-04-06 14:30:00,143.48,143.49,143.07,143.31,14905.0,123.4924,123.501,123.1395,123.346,14905.0
2021-04-06 14:40:00,143.32,143.64,143.3,143.57,8925.0,123.3546,123.6301,123.3374,123.5698,8925.0
2021-04-06 14:50:00,143.56,143.74,143.5,143.63,9658.0,123.5612,123.7161,123.5096,123.6215,9658.0
2021-04-06 15:00:00,143.58,143.96,143.57,143.91,11392.0,123.5784,123.9055,123.5698,123.8625,11392.0
2021-04-06 15:10:00,143.93,144.09,143.76,143.84,9523.0,123.8797,124.0174,123.7333,123.8022,9523.0
2021-04-06 15:20:00,143.86,144.12,143.84,144.11,12005.0,123.8194,124.0432,123.8022,124.0346,12005.0
2021-04-06 15:30:00,144.11,144.27,143.77,143.83,34781.0,124.0346,124.1723,123.742,123.7936,34781.0
2021-04-06 15:40:00,143.79,144.2,143.78,144.17,29653.0,123.7592,124.1121,123.7506,124.0862,29653.0
2021-04-06 15:50:00,144.21,144.72,144.18,144.59,73578.0,124.1207,124.5596,124.0948,124.4477,73578.0
2021-04-07 09:30:00,145.26,145.35,144.66,145.05,24537.0,125.0244,125.1019,124.508,124.8436,24537.0
2021-04-07 09:40:00,145.0,145.34,144.78,145.03,6551.0,124.8006,125.0932,124.6113,124.8264,6551.0
2021-04-07 09:50:00,144.94,145.1,144.54,144.63,4364.0,124.749,124.8867,124.4047,124.4822,4364.0
2021-04-07 10:00:00,144.72,145.25,144.72,144.85,10770.0,124.5596,125.0158,124.5596,124.6715,10770.0
2021-04-07 10:10:00,144.82,144.87,144.21,144.22,11650.0,124.6457,124.6887,124.1207,124.1293,11650.0
2021-04-07 10:20:00,144.16,144.21,143.68,143.77,19797.0,124.0776,124.1207,123.6645,123.742,19797.0
2021-04-07 10:30:00,143.77,143.86,143.56,143.62,26592.0,123.742,123.8194,123.5612,123.6129,26592.0
2021-04-07 10:40:00,143.56,143.77,143.56,143.57,31004.0,123.5612,123.742,123.5612,123.5698,31004.0
2021-04-07 10:50:00,143.57,143.69,143.33,143.38,25198.0,123.5698,123.6731,123.3632,123.4063,25198.0
2021-04-07 11:00:00,143.44,143.71,143.38,143.65,23800.0,123.4579,123.6903,123.4063,123.6387,23800.0
2021-04-07 11:10:00,143.6,143.71,143.49,143.64,6947.0,123.5956,123.6903,123.501,123.6301,6947.0
2021-04-07 11:20:00,143.68,143.9,143.68,143.72,8600.0,123.6645,123.8538,123.6645,123.6989,8600.0
2021-04-07 11:30:00,143.72,143.96,143.51,143.51,8494.0,123.6989,123.9055,123.5182,123.5182,8494.0
2021-04-07 11:40:00,143.46,143.64,143.39,143.41,8188.0,123.4751,123.6301,123.4149,123.4321,8188.0
2021-04-07 11:50:00,143.37,143.79,143.37,143.67,8455.0,123.3977,123.7592,123.3977,123.6559,8455.0
2021-04-07 12:00:00,143.72,144.01,143.71,144.0,13020.0,123.6989,123.9485,123.6903,123.9399,13020.0
2021-04-07 12:10:00,144.04,144.06,143.84,143.99,7515.0,123.9743,123.9916,123.8022,123.9313,7515.0
2021-04-07 12:20:00,143.94,143.97,143.53,143.53,9266.0,123.8883,123.9141,123.5354,123.5354,9266.0
2021-04-07 12:30:00,143.51,143.66,143.26,143.4,9103.0,123.5182,123.6473,123.303,123.4235,9103.0
2021-04-07 12:40:00,143.39,143.44,143.01,143.21,9723.0,123.4149,123.4579,123.0878,123.26,9723.0
2021-04-07 12:50:00,143.02,143.12,142.69,142.77,12425.0,123.0964,123.1825,122.8124,122.8813,12425.0
2021-04-07 13:00:00,142.82,142.94,142.64,142.79,11305.0,122.9243,123.0276,122.7694,122.8985,11305.0
2021-04-07 13:10:00,142.78,142.99,142.74,142.95,17928.0,122.8899,123.0706,122.8554,123.0362,17928.0
2021-04-07 13:20:00,142.94,142.97,142.61,142.69,11207.0,123.0276,123.0534,122.7435,122.8124,11207.0
2021-04-07 13:30:00,142.7,142.89,142.61,142.89,20803.0,122.821,122.9845,122.7435,122.9845,20803.0
2021-04-07 13:40:00,142.89,143.08,142.83,142.93,13336.0,122.9845,123.1481,122.9329,123.019,13336.0
2021-04-07 13:50:00,142.96,143.02,142.68,142.81,19025.0,123.0448,123.0964,122.8038,122.9157,19025.0
2021-04-07 14:00:00,142.87,143.14,142.68,143.05,14273.0,122.9673,123.1997,122.8038,123.1223,14273.0
2021-04-07 14:10:00,143.06,143.15,142.8,142.83,12026.0,123.1309,123.2083,122.9071,122.9329,12026.0
2021-04-07 14:20:00,142.8,142.87,142.69,142.83,21260.0,122.9071,122.9673,122.8124,122.9329,21260.0
2021-04-07 14:30:00,142.91,143.0,142.88,142.97,11981.0,123.0018,123.0792,122.9759,123.0534,11981.0
2021-04-07 14:40:00,142.99,143.16,142.99,143.04,13446.0,123.0706,123.2169,123.0706,123.1136,13446.0
2021-04-07 14:50:00,143.08,143.11,142.82,142.9,19528.0,123.1481,123.1739,122.9243,122.9932,19528.0
2021-04-07 15:00:00,142.88,142.98,142.63,142.71,18180.0,122.9759,123.062,122.7608,122.8296,18180.0
2021-04-07 15:10:00,142.67,142.89,142.52,142.89,22406.0,122.7952,122.9845,122.6661,122.9845,22406.0
2021-04-07 15:20:00,142.82,143.14,142.8,143.06,25432.0,122.9243,123.1997,122.9071,123.1309,25432.0
2021-04-07 15:30:00,143.08,143.25,142.98,143.23,28001.0,123.1481,123.2944,123.062,123.2772,28001.0
2021-04-07 15:40:00,143.24,143.55,143.18,143.23,43962.0,123.2858,123.5526,123.2341,123.2772,43962.0
2021-04-07 15:50:00,143.24,143.4,142.85,142.9,173120.0,123.2858,123.4235,122.9501,122.9932,173120.0
2021-04-08 09:30:00,144.05,145.1,143.78,144.74,32475.0,123.9829,124.8867,123.7506,124.5768,32475.0
2021-04-08 09:40:00,144.74,145.81,144.62,145.32,22239.0,124.5768,125.4978,124.4735,125.076,22239.0
2021-04-08 09:50:00,145.32,145.34,144.04,144.09,18663.0,125.076,125.0932,123.9743,124.0174,18663.0
2021-04-08 10:00:00,144.08,144.19,143.2,143.4,42958.0,124.0088,124.1034,123.2514,123.4235,42958.0
2021-04-08 10:10:00,143.54,143.71,142.94,143.32,25019.0,123.544,123.6903,123.0276,123.3546,25019.0
2021-04-08 10:20:00,143.39,143.88,143.32,143.86,24724.0,123.4149,123.8366,123.3546,123.8194,24724.0
2021-04-08 10:30:00,143.89,144.0,143.25,143.28,13272.0,123.8452,123.9399,123.2944,123.3202,13272.0
2021-04-08 10:40:00,143.34,143.54,143.04,143.21,19512.0,123.3719,123.544,123.1136,123.26,19512.0
2021-04-08 10:50:00,143.19,143.35,142.97,143.02,50255.0,123.2428,123.3805,123.0534,123.0964,50255.0
2021-04-08 11:00:00,143.0,143.28,142.88,142.99,14151.0,123.0792,123.3202,122.9759,123.0706,14151.0
2021-04-08 11:10:00,142.98,143.08,142.5,142.64,22991.0,123.062,123.1481,122.6489,122.7694,22991.0
2021-04-08 11:20:00,142.77,143.07,142.71,142.79,9885.0,122.8813,123.1395,122.8296,122.8985,9885.0
2021-04-08 11:30:00,142.81,142.95,142.63,142.71,8999.0,122.9157,123.0362,122.7608,122.8296,8999.0
2021-04-08 11:40:00,142.69,142.7,142.47,142.53,7874.0,122.8124,122.821,122.6231,122.6747,7874.0
2021-04-08 11:50:00,142.54,142.65,142.42,142.51,9518.0,122.6833,122.778,122.58,122.6575,9518.0
2021-04-08 12:00:00,142.43,142.7,142.34,142.38,10280.0,122.5886,122.821,122.5112,122.5456,10280.0
2021-04-08 12:10:00,142.44,142.49,142.27,142.45,10736.0,122.5972,122.6403,122.4509,122.6058,10736.0
2021-04-08 12:20:00,142.46,142.46,142.17,142.21,8476.0,122.6144,122.6144,122.3648,122.3993,8476.0
2021-04-08 12:30:00,142.25,142.3,142.02,142.3,6609.0,122.4337,122.4767,122.2357,122.4767,6609.0
2021-04-08 12:40:00,142.31,142.6,142.3,142.33,10481.0,122.4853,122.7349,122.4767,122.5026,10481.0
2021-04-08 12:50:00,142.31,142.39,142.17,142.33,9127.0,122.4853,122.5542,122.3648,122.5026,9127.0
2021-04-08 13:00:00,142.24,142.33,142.13,142.3,9623.0,122.4251,122.5026,122.3304,122.4767,9623.0
2021-04-08 13:10:00,142.32,143.12,142.32,142.95,198396.0,122.4939,123.1825,122.4939,123.0362,198396.0
2021-04-08 13:20:00,143.01,143.14,142.85,143.06,11877.0,123.0878,123.1997,122.9501,123.1309,11877.0
2021-04-08 13:30:00,143.07,143.1,142.89,142.96,11615.0,123.1395,123.1653,122.9845,123.0448,11615.0
2021-04-08 13:40:00,143.0,143.0,142.6,142.61,21389.0,123.0792,123.0792,122.7349,122.7435,21389.0
2021-04-08 13:50:00,142.64,142.76,142.44,142.62,18336.0,122.7694,122.8727,122.5972,122.7522,18336.0
2021-04-08 14:00:00,142.61,142.64,142.44,142.54,8195.0,122.7435,122.7694,122.5972,122.6833,8195.0
2021-04-08 14:10:00,142.56,142.79,142.54,142.79,12274.0,122.7005,122.8985,122.6833,122.8985,12274.0
2021-04-08 14:20:00,142.77,142.81,142.61,142.75,12470.0,122.8813,122.9157,122.7435,122.864,12470.0
2021-04-08 14:30:00,142.75,142.78,142.63,142.75,11338.0,122.864,122.8899,122.7608,122.864,11338.0
2021-04-08 14:40:00,142.73,142.75,142.6,142.71,9104.0,122.8468,122.864,122.7349,122.8296,9104.0
2021-04-08 14:50:00,142.7,142.78,142.67,142.71,16854.0,122.821,122.8899,122.7952,122.8296,16854.0
2021-04-08 15:00:00,142.71,142.96,142.64,142.71,25458.0,122.8296,123.0448,122.7694,122.8296,25458.0
2021-04-08 15:10:00,142.71,142.72,142.45,142.5,31306.0,122.8296,122.8382,122.6058,122.6489,31306.0
2021-04-08 15:20:00,142.49,142.54,142.4,142.5,18835.0,122.6403,122.6833,122.5628,122.6489,18835.0
2021-04-08 15:30:00,142.5,142.66,142.15,142.22,34436.0,122.6489,122.7866,122.3476,122.4079,34436.0
2021-04-08 15:40:00,142.15,142.27,141.85,141.85,43007.0,122.3476,122.4509,122.0894,122.0894,43007.0
2021-04-08 15:50:00,141.85,142.08,141.66,141.92,99435.0,122.0894,122.2874,121.9259,122.1497,99435.0
2021-04-09 09:30:00,142.0,142.0,141.19,141.49,29754.0,122.2185,122.2185,121.5214,121.7796,29754.0
2021-04-09 09:40:00,141.72,142.02,141.23,142.0,13867.0,121.9775,122.2357,121.5558,122.2185,13867.0
2021-04-09 09:50:00,142.05,142.05,141.4,141.65,44491.0,122.2616,122.2616,121.7021,121.9173,44491.0
2021-04-09 10:00:00,141.65,141.94,141.44,141.44,16260.0,121.9173,122.1669,121.7365,121.7365,16260.0
2021-04-09 10:10:00,141.54,141.57,141.19,141.35,9886.0,121.8226,121.8484,121.5214,121.6591,9886.0
2021-04-09 10:20:00,141.62,141.86,141.36,141.36,10062.0,121.8915,122.098,121.6677,121.6677,10062.0
2021-04-09 10:30:00,141.38,141.85,141.38,141.6,4990.0,121.6849,122.0894,121.6849,121.8742,4990.0
2021-04-09 10:40:00,141.7,141.86,141.56,141.68,15571.0,121.9603,122.098,121.8398,121.9431,15571.0
2021-04-09 10:50:00,141.72,141.76,141.04,141.31,165983.0,121.9775,122.012,121.3923,121.6246,165983.0
2021-04-09 11:00:00,141.28,141.36,141.01,141.2,11138.0,121.5988,121.6677,121.3664,121.53,11138.0
2021-04-09 11:10:00,141.2,141.2,140.66,140.72,36801.0,121.53,121.53,121.0652,121.1168,36801.0
2021-04-09 11:20:00,140.8,141.57,140.67,141.48,29320.0,121.1857,121.8484,121.0738,121.771,29320.0
2021-04-09 11:30:00,141.48,141.86,141.46,141.86,5914.0,121.771,122.098,121.7538,122.098,5914.0
2021-04-09 11:40:00,141.83,141.83,141.06,141.19,39038.0,122.0722,122.0722,121.4095,121.5214,39038.0
2021-04-09 11:50:00,141.19,141.2,140.98,141.0,20080.0,121.5214,121.53,121.3406,121.3578,20080.0
2021-04-09 12:00:00,141.0,141.2,140.99,141.07,24346.0,121.3578,121.53,121.3492,121.4181,24346.0
2021-04-09 12:10:00,141.05,141.07,140.59,140.6,5696.0,121.4009,121.4181,121.0049,121.0136,5696.0
2021-04-09 12:20:00,140.6,140.83,140.54,140.76,8078.0,121.0136,121.2115,120.9619,121.1513,8078.0
2021-04-09 12:30:00,140.8,140.8,140.58,140.58,2727.0,121.1857,121.1857,120.9963,120.9963,2727.0
2021-04-09 12:40:00,140.57,140.74,140.48,140.7,7681.0,120.9877,121.1341,120.9103,121.0996,7681.0
2021-04-09 12:50:00,140.62,140.65,140.45,140.5,5392.0,121.0308,121.0566,120.8845,120.9275,5392.0
2021-04-09 13:00:00,140.43,140.55,140.37,140.55,13982.0,120.8672,120.9705,120.8156,120.9705,13982.0
2021-04-09 13:10:00,140.51,140.51,140.32,140.5,4883.0,120.9361,120.9361,120.7726,120.9275,4883.0
2021-04-09 13:20:00,140.5,140.63,140.47,140.61,6394.0,120.9275,121.0394,120.9017,121.0222,6394.0
2021-04-09 13:30:00,140.69,140.77,140.64,140.69,3520.0,121.091,121.1599,121.048,121.091,3520.0
2021-04-09 13:40:00,140.61,140.94,140.61,140.88,6189.0,121.0222,121.3062,121.0222,121.2545,6189.0
2021-04-09 13:50:00,140.89,141.24,140.83,141.0,9749.0,121.2632,121.5644,121.2115,121.3578,9749.0
2021-04-09 14:00:00,140.99,141.07,140.85,140.86,5227.0,121.3492,121.4181,121.2287,121.2373,5227.0
2021-04-09 14:10:00,140.85,140.88,140.69,140.87,16354.0,121.2287,121.2545,121.091,121.2459,16354.0
2021-04-09 14:20:00,140.81,140.85,140.65,140.69,7010.0,121.1943,121.2287,121.0566,121.091,7010.0
2021-04-09 14:30:00,140.72,140.8,140.67,140.8,7531.0,121.1168,121.1857,121.0738,121.1857,7531.0
2021-04-09 14:40:00,140.81,141.01,140.62,141.01,5342.0,121.1943,121.3664,121.0308,121.3664,5342.0
2021-04-09 14:50:00,140.97,140.99,140.84,140.91,6822.0,121.332,121.3492,121.2201,121.2804,6822.0
2021-04-09 15:00:00,140.85,141.05,140.76,141.03,8311.0,121.2287,121.4009,121.1513,121.3837,8311.0
2021-04-09 15:10:00,141.0,141.14,140.94,141.07,16637.0,121.3578,121.4783,121.3062,121.4181,16637.0
2021-04-09 15:20:00,141.02,141.17,140.97,141.14,40617.0,121.375,121.5042,121.332,121.4783,40617.0
2021-04-09 15:30:00,141.18,141.55,141.15,141.52,17169.0,121.5128,121.8312,121.4869,121.8054,17169.0
2021-04-09 15:40:00,141.55,141.68,141.48,141.56,18772.0,121.8312,121.9431,121.771,121.8398,18772.0
2021-04-09 15:50:00,141.6,141.67,141.22,141.27,89301.0,121.8742,121.9345,121.5472,121.5902,89301.0
2021-04-12 09:30:00,141.49,141.63,140.86,141.23,55422.0,121.7796,121.9001,121.2373,121.5558,55422.0
2021-04-12 09:40:00,141.16,141.44,140.95,141.02,39105.0,121.4955,121.7365,121.3148,121.375,39105.0
2021-04-12 09:50:00,140.98,141.08,140.69,140.78,9021.0,121.3406,121.4267,121.091,121.1685,9021.0
2021-04-12 10:00:00,140.79,141.13,140.29,140.48,13426.0,121.1771,121.4697,120.7467,120.9103,13426.0
2021-04-12 10:10:00,140.42,140.66,140.39,140.59,13988.0,120.8586,121.0652,120.8328,121.0049,13988.0
2021-04-12 10:20:00,140.57,140.91,140.52,140.78,8315.0,120.9877,121.2804,120.9447,121.1685,8315.0
2021-04-12 10:30:00,140.65,141.07,140.62,140.96,37091.0,121.0566,121.4181,121.0308,121.3234,37091.0
2021-04-12 10:40:00,141.03,141.19,140.76,141.0,22922.0,121.3837,121.5214,121.1513,121.3578,22922.0
2021-04-12 10:50:00,141.0,141.25,140.97,141.15,23605.0,121.3578,121.573,121.332,121.4869,23605.0
2021-04-12 11:00:00,141.15,141.54,141.14,141.53,9527.0,121.4869,121.8226,121.4783,121.814,9527.0
2021-04-12 11:10:00,141.44,141.57,141.08,141.13,65192.0,121.7365,121.8484,121.4267,121.4697,65192.0
2021-04-12 11:20:00,141.11,141.8,141.08,141.69,33837.0,121.4525,122.0464,121.4267,121.9517,33837.0
2021-04-12 11:30:00,141.54,141.87,141.46,141.84,4218.0,121.8226,122.1066,121.7538,122.0808,4218.0
2021-04-12 11:40:00,141.8,141.81,141.7,141.72,6392.0,122.0464,122.055,121.9603,121.9775,6392.0
2021-04-12 11:50:00,141.72,141.82,141.62,141.79,3363.0,121.9775,122.0636,121.8915,122.0378,3363.0
2021-04-12 12:00:00,141.82,141.99,141.81,141.94,6240.0,122.0636,122.2099,122.055,122.1669,6240.0
2021-04-12 12:10:00,141.88,141.91,141.79,141.87,2766.0,122.1152,122.1411,122.0378,122.1066,2766.0
2021-04-12 12:20:00,141.8,142.08,141.8,142.01,8658.0,122.0464,122.2874,122.0464,122.2271,8658.0
2021-04-12 12:30:00,141.95,142.09,141.95,142.09,5120.0,122.1755,122.296,122.1755,122.296,5120.0
2021-04-12 12:40:00,142.13,142.42,142.13,142.35,5135.0,122.3304,122.58,122.3304,122.5198,5135.0
2021-04-12 12:50:00,142.33,142.36,142.16,142.25,5901.0,122.5026,122.5284,122.3562,122.4337,5901.0
2021-04-12 13:00:00,142.21,142.41,142.21,142.29,2692.0,122.3993,122.5714,122.3993,122.4681,2692.0
2021-04-12 13:10:00,142.31,142.31,142.17,142.24,3885.0,122.4853,122.4853,122.3648,122.4251,3885.0
2021-04-12 13:20:00,142.24,142.24,142.08,142.08,3960.0,122.4251,122.4251,122.2874,122.2874,3960.0
2021-04-12 13:30:00,142.08,142.15,141.88,141.95,3210.0,122.2874,122.3476,122.1152,122.1755,3210.0
2021-04-12 13:40:00,141.96,141.97,141.9,141.97,2784.0,122.1841,122.1927,122.1325,122.1927,2784.0
2021-04-12 13:50:00,141.93,142.23,141.93,142.21,5928.0,122.1583,122.4165,122.1583,122.3993,5928.0
2021-04-12 14:00:00,142.15,142.42,142.15,142.33,4148.0,122.3476,122.58,122.3476,122.5026,4148.0
2021-04-12 14:10:00,142.3,142.3,142.18,142.25,6068.0,122.4767,122.4767,122.3735,122.4337,6068.0
2021-04-12 14:20:00,142.27,142.31,142.07,142.31,4077.0,122.4509,122.4853,122.2788,122.4853,4077.0
2021-04-12 14:30:00,142.24,142.42,142.24,142.39,11790.0,122.4251,122.58,122.4251,122.5542,11790.0
2021-04-12 14:40:00,142.41,142.64,142.36,142.63,11536.0,122.5714,122.7694,122.5284,122.7608,11536.0
2021-04-12 14:50:00,142.59,142.76,142.54,142.76,7431.0,122.7263,122.8727,122.6833,122.8727,7431.0
2021-04-12 15:00:00,142.73,142.81,142.64,142.78,7717.0,122.8468,122.9157,122.7694,122.8899,7717.0
2021-04-12 15:10:00,142.79,142.89,142.65,142.89,11745.0,122.8985,122.9845,122.778,122.9845,11745.0
2021-04-12 15:20:00,142.94,143.06,142.86,142.87,13404.0,123.0276,123.1309,122.9587,122.9673,13404.0
2021-04-12 15:30:00,142.9,143.06,142.89,143.03,15566.0,122.9932,123.1309,122.9845,123.105,15566.0
2021-04-12 15:40:00,143.05,143.51,143.01,143.47,39876.0,123.1223,123.5182,123.0878,123.4837,39876.0
2021-04-12 15:50:00,143.46,143.67,143.36,143.61,93750.0,123.4751,123.6559,123.3891,123.6042,93750.0
2021-04-13 09:30:00,143.6,144.6,143.34,144.6,26301.0,123.5956,124.4563,123.3719,124.4563,26301.0
2021-04-13 09:40:00,144.6,145.24,144.53,145.14,25155.0,124.4563,125.0072,124.3961,124.9211,25155.0
2021-04-13 09:50:00,145.19,145.45,145.0,145.35,11661.0,124.9641,125.1879,124.8006,125.1019,11661.0
2021-04-13 10:00:00,145.35,146.09,145.34,145.77,16045.0,125.1019,125.7388,125.0932,125.4633,16045.0
2021-04-13 10:10:00,145.96,146.42,145.94,146.25,19130.0,125.6269,126.0228,125.6097,125.8765,19130.0
2021-04-13 10:20:00,146.19,146.46,146.05,146.13,37348.0,125.8248,126.0572,125.7043,125.7732,37348.0
2021-04-13 10:30:00,146.09,146.21,145.81,146.09,31892.0,125.7388,125.842,125.4978,125.7388,31892.0
2021-04-13 10:40:00,146.13,146.21,145.97,146.03,20132.0,125.7732,125.842,125.6355,125.6871,20132.0
2021-04-13 10:50:00,146.03,146.09,145.75,145.83,16009.0,125.6871,125.7388,125.4461,125.515,16009.0
2021-04-13 11:00:00,145.75,145.91,145.52,145.56,22859.0,125.4461,125.5838,125.2482,125.2826,22859.0
2021-04-13 11:10:00,145.61,145.61,145.3,145.6,9922.0,125.3256,125.3256,125.0588,125.317,9922.0
2021-04-13 11:20:00,145.58,145.59,145.12,145.2,13131.0,125.2998,125.3084,124.9039,124.9727,13131.0
2021-04-13 11:30:00,145.26,145.54,145.12,145.54,8367.0,125.0244,125.2654,124.9039,125.2654,8367.0
2021-04-13 11:40:00,145.55,145.97,145.49,145.97,16423.0,125.274,125.6355,125.2223,125.6355,16423.0
2021-04-13 11:50:00,145.87,146.09,145.85,145.88,12270.0,125.5494,125.7388,125.5322,125.558,12270.0
2021-04-13 12:00:00,145.85,146.27,145.82,146.23,28021.0,125.5322,125.8937,125.5064,125.8593,28021.0
2021-04-13 12:10:00,146.2,146.24,145.68,145.69,9631.0,125.8334,125.8679,125.3859,125.3945,9631.0
2021-04-13 12:20:00,145.68,145.8,145.55,145.8,8271.0,125.3859,125.4892,125.274,125.4892,8271.0
2021-04-13 12:30:00,145.81,146.27,145.75,146.21,9595.0,125.4978,125.8937,125.4461,125.842,9595.0
2021-04-13 12:40:00,146.22,146.26,146.01,146.06,8524.0,125.8507,125.8851,125.6699,125.7129,8524.0
2021-04-13 12:50:00,146.06,146.11,145.92,145.97,4886.0,125.7129,125.756,125.5924,125.6355,4886.0
2021-04-13 13:00:00,145.96,146.16,145.74,145.74,7747.0,125.6269,125.799,125.4375,125.4375,7747.0
2021-04-13 13:10:00,145.67,145.77,145.57,145.65,6384.0,125.3773,125.4633,125.2912,125.3601,6384.0
2021-04-13 13:20:00,145.63,145.64,145.47,145.53,7174.0,125.3428,125.3515,125.2051,125.2568,7174.0
2021-04-13 13:30:00,145.53,145.53,145.31,145.34,6866.0,125.2568,125.2568,125.0674,125.0932,6866.0
2021-04-13 13:40:00,145.37,145.73,145.37,145.63,10681.0,125.1191,125.4289,125.1191,125.3428,10681.0
2021-04-13 13:50:00,145.6,145.77,145.55,145.73,6624.0,125.317,125.4633,125.274,125.4289,6624.0
2021-04-13 14:00:00,145.81,145.82,145.7,145.74,11119.0,125.4978,125.5064,125.4031,125.4375,11119.0
2021-04-13 14:10:00,145.81,145.99,145.74,145.92,17058.0,125.4978,125.6527,125.4375,125.5924,17058.0
2021-04-13 14:20:00,145.93,146.02,145.81,145.86,18158.0,125.6011,125.6785,125.4978,125.5408,18158.0
2021-04-13 14:30:00,145.81,145.93,145.78,145.82,9486.0,125.4978,125.6011,125.4719,125.5064,9486.0
2021-04-13 14:40:00,145.79,146.21,145.79,146.19,18994.0,125.4806,125.842,125.4806,125.8248,18994.0
2021-04-13 14:50:00,146.18,146.27,146.13,146.21,9397.0,125.8162,125.8937,125.7732,125.842,9397.0
2021-04-13 15:00:00,146.2,146.31,146.05,146.2,12821.0,125.8334,125.9281,125.7043,125.8334,12821.0
2021-04-13 15:10:00,146.19,146.36,145.96,146.03,38631.0,125.8248,125.9712,125.6269,125.6871,38631.0
2021-04-13 15:20:00,146.08,146.22,145.9,145.91,12853.0,125.7302,125.8507,125.5752,125.5838,12853.0
2021-04-13 15:30:00,145.86,146.01,145.79,145.92,25827.0,125.5408,125.6699,125.4806,125.5924,25827.0
2021-04-13 15:40:00,145.91,146.35,145.82,146.26,38956.0,125.5838,125.9625,125.5064,125.8851,38956.0
2021-04-13 15:50:00,146.27,146.34,146.1,146.2,99387.0,125.8937,125.9539,125.7474,125.8334,99387.0
2021-04-14 09:30:00,145.75,145.89,145.3,145.78,16558.0,125.4461,125.5666,125.0588,125.4719,16558.0
2021-04-14 09:40:00,145.81,146.3,145.76,145.88,9597.0,125.4978,125.9195,125.4547,125.558,9597.0
2021-04-14 09:50:00,145.79,146.04,145.24,145.5,10764.0,125.4806,125.6957,125.0072,125.231,10764.0
2021-04-14 10:00:00,145.43,145.59,144.96,145.25,5974.0,125.1707,125.3084,124.7662,125.0158,5974.0
2021-04-14 10:10:00,144.98,145.19,144.54,144.8,7424.0,124.7834,124.9641,124.4047,124.6285,7424.0
2021-04-14 10:20:00,144.77,145.01,144.77,145.01,6828.0,124.6026,124.8092,124.6026,124.8092,6828.0
2021-04-14 10:30:00,145.03,145.07,144.72,144.72,5120.0,124.8264,124.8609,124.5596,124.5596,5120.0
2021-04-14 10:40:00,144.76,144.91,144.39,144.53,8559.0,124.594,124.7231,124.2756,124.3961,8559.0
2021-04-14 10:50:00,144.47,144.48,143.94,144.05,5933.0,124.3444,124.353,123.8883,123.9829,5933.0
2021-04-14 11:00:00,144.07,144.26,143.99,144.06,6250.0,124.0002,124.1637,123.9313,123.9916,6250.0
2021-04-14 11:10:00,144.12,144.25,144.05,144.21,5392.0,124.0432,124.1551,123.9829,124.1207,5392.0
2021-04-14 11:20:00,144.21,144.35,144.04,144.17,8333.0,124.1207,124.2412,123.9743,124.0862,8333.0
2021-04-14 11:30:00,144.11,144.23,144.0,144.12,5403.0,124.0346,124.1379,123.9399,124.0432,5403.0
2021-04-14 11:40:00,143.96,144.06,143.85,143.97,5021.0,123.9055,123.9916,123.8108,123.9141,5021.0
2021-04-14 11:50:00,143.94,144.05,143.94,144.0,3588.0,123.8883,123.9829,123.8883,123.9399,3588.0
2021-04-14 12:00:00,144.02,144.13,143.85,144.13,5024.0,123.9571,124.0518,123.8108,124.0518,5024.0
2021-04-14 12:10:00,144.08,144.18,143.79,143.92,6732.0,124.0088,124.0948,123.7592,123.8711,6732.0
2021-04-14 12:20:00,143.95,144.02,143.84,143.91,4496.0,123.8969,123.9571,123.8022,123.8625,4496.0
2021-04-14 12:30:00,143.93,143.93,143.82,143.86,2243.0,123.8797,123.8797,123.785,123.8194,2243.0
2021-04-14 12:40:00,143.86,143.96,143.68,143.76,5849.0,123.8194,123.9055,123.6645,123.7333,5849.0
2021-04-14 12:50:00,143.83,143.99,143.78,143.97,5012.0,123.7936,123.9313,123.7506,123.9141,5012.0
2021-04-14 13:00:00,143.91,144.18,143.91,144.11,5592.0,123.8625,124.0948,123.8625,124.0346,5592.0
2021-04-14 13:10:00,144.11,144.34,144.05,144.27,4266.0,124.0346,124.2326,123.9829,124.1723,4266.0
2021-04-14 13:20:00,144.27,144.33,144.2,144.29,2727.0,124.1723,124.2239,124.1121,124.1895,2727.0
2021-04-14 13:30:00,144.27,144.46,144.27,144.4,4827.0,124.1723,124.3358,124.1723,124.2842,4827.0
2021-04-14 13:40:00,144.38,144.4,144.2,144.28,4735.0,124.267,124.2842,124.1121,124.1809,4735.0
2021-04-14 13:50:00,144.26,144.33,143.97,144.13,5555.0,124.1637,124.2239,123.9141,124.0518,5555.0
2021-04-14 14:00:00,144.13,144.22,143.91,143.92,6175.0,124.0518,124.1293,123.8625,123.8711,6175.0
2021-04-14 14:10:00,144.01,144.22,143.97,144.15,5435.0,123.9485,124.1293,123.9141,124.069,5435.0
2021-04-14 14:20:00,144.22,144.3,144.12,144.15,5249.0,124.1293,124.1981,124.0432,124.069,5249.0
2021-04-14 14:30:00,144.19,144.2,144.01,144.12,7524.0,124.1034,124.1121,123.9485,124.0432,7524.0
2021-04-14 14:40:00,144.12,144.33,144.12,144.16,5102.0,124.0432,124.2239,124.0432,124.0776,5102.0
2021-04-14 14:50:00,144.19,144.22,143.91,144.01,5538.0,124.1034,124.1293,123.8625,123.9485,5538.0
2021-04-14 15:00:00,143.96,144.21,143.87,144.09,7735.0,123.9055,124.1207,123.828,124.0174,7735.0
2021-04-14 15:10:00,144.1,144.13,143.82,143.82,6122.0,124.026,124.0518,123.785,123.785,6122.0
2021-04-14 15:20:00,143.88,143.94,143.71,143.77,9261.0,123.8366,123.8883,123.6903,123.742,9261.0
2021-04-14 15:30:00,143.72,143.76,143.5,143.73,13733.0,123.6989,123.7333,123.5096,123.7075,13733.0
2021-04-14 15:40:00,143.7,143.92,143.62,143.82,14802.0,123.6817,123.8711,123.6129,123.785,14802.0
2021-04-14 15:50:00,143.77,143.9,143.42,143.72,71925.0,123.742,123.8538,123.4407,123.6989,71925.0
2021-04-15 09:30:00,144.48,145.29,144.41,145.13,10608.0,124.353,125.0502,124.2928,124.9125,10608.0
2021-04-15 09:40:00,145.25,145.87,145.25,145.86,5292.0,125.0158,125.5494,125.0158,125.5408,5292.0
2021-04-15 09:50:00,145.85,146.13,145.27,145.31,6002.0,125.5322,125.7732,125.033,125.0674,6002.0
2021-04-15 10:00:00,145.6,145.74,145.42,145.72,3021.0,125.317,125.4375,125.1621,125.4203,3021.0
2021-04-15 10:10:00,145.89,146.05,145.78,145.84,3156.0,125.5666,125.7043,125.4719,125.5236,3156.0
2021-04-15 10:20:00,146.08,146.08,145.77,145.86,2995.0,125.7302,125.7302,125.4633,125.5408,2995.0
2021-04-15 10:30:00,145.95,146.15,145.84,146.13,8037.0,125.6183,125.7904,125.5236,125.7732,8037.0
2021-04-15 10:40:00,146.17,146.42,146.1,146.39,17407.0,125.8076,126.0228,125.7474,125.997,17407.0
2021-04-15 10:50:00,146.48,146.63,146.21,146.21,8478.0,126.0744,126.2035,125.842,125.842,8478.0
2021-04-15 11:00:00,146.25,146.76,146.23,146.65,21832.0,125.8765,126.3154,125.8593,126.2208,21832.0
2021-04-15 11:10:00,146.67,146.75,146.45,146.6,5563.0,126.238,126.3068,126.0486,126.1777,5563.0
2021-04-15 11:20:00,146.6,146.72,146.54,146.63,4665.0,126.1777,126.281,126.1261,126.2035,4665.0
2021-04-15 11:30:00,146.71,146.81,146.55,146.56,4357.0,126.2724,126.3585,126.1347,126.1433,4357.0
2021-04-15 11:40:00,146.62,146.63,146.3,146.45,7352.0,126.1949,126.2035,125.9195,126.0486,7352.0
2021-04-15 11:50:00,146.4,146.53,146.39,146.5,3790.0,126.0056,126.1175,125.997,126.0916,3790.0
2021-04-15 12:00:00,146.47,146.82,146.43,146.82,5792.0,126.0658,126.3671,126.0314,126.3671,5792.0
2021-04-15 12:10:00,146.86,147.02,146.76,146.9,14459.0,126.4015,126.5392,126.3154,126.4359,14459.0
2021-04-15 12:20:00,146.93,146.97,146.8,146.94,12839.0,126.4617,126.4962,126.3499,126.4704,12839.0
2021-04-15 12:30:00,146.98,147.02,146.68,146.68,5548.0,126.5048,126.5392,126.2466,126.2466,5548.0
2021-04-15 12:40:00,146.77,146.81,146.72,146.81,3847.0,126.324,126.3585,126.281,126.3585,3847.0
2021-04-15 12:50:00,146.79,146.94,146.75,146.79,6587.0,126.3413,126.4704,126.3068,126.3413,6587.0
2021-04-15 13:00:00,146.83,146.88,146.27,146.43,11041.0,126.3757,126.4187,125.8937,126.0314,11041.0
2021-04-15 13:10:00,146.43,147.01,146.42,146.96,8683.0,126.0314,126.5306,126.0228,126.4876,8683.0
2021-04-15 13:20:00,146.98,147.09,146.76,146.78,11806.0,126.5048,126.5995,126.3154,126.3326,11806.0
2021-04-15 13:30:00,146.84,146.92,146.78,146.8,4029.0,126.3843,126.4531,126.3326,126.3499,4029.0
2021-04-15 13:40:00,146.82,147.08,146.78,147.02,4121.0,126.3671,126.5909,126.3326,126.5392,4121.0
2021-04-15 13:50:00,146.93,146.94,146.63,146.65,7026.0,126.4617,126.4704,126.2035,126.2208,7026.0
2021-04-15 14:00:00,146.67,146.67,146.35,146.39,5757.0,126.238,126.238,125.9625,125.997,5757.0
2021-04-15 14:10:00,146.38,146.7,146.38,146.53,5960.0,125.9884,126.2638,125.9884,126.1175,5960.0
2021-04-15 14:20:00,146.55,146.8,146.55,146.67,6868.0,126.1347,126.3499,126.1347,126.238,6868.0
2021-04-15 14:30:00,146.68,146.95,146.68,146.9,8001.0,126.2466,126.479,126.2466,126.4359,8001.0
2021-04-15 14:40:00,146.87,146.99,146.72,146.72,12164.0,126.4101,126.5134,126.281,126.281,12164.0
2021-04-15 14:50:00,146.71,146.89,146.67,146.81,6688.0,126.2724,126.4273,126.238,126.3585,6688.0
2021-04-15 15:00:00,146.81,146.85,146.57,146.61,11615.0,126.3585,126.3929,126.1519,126.1863,11615.0
2021-04-15 15:10:00,146.63,146.68,146.55,146.64,6471.0,126.2035,126.2466,126.1347,126.2121,6471.0
2021-04-15 15:20:00,146.63,146.81,146.61,146.79,6815.0,126.2035,126.3585,126.1863,126.3413,6815.0
2021-04-15 15:30:00,146.8,146.86,146.59,146.69,14329.0,126.3499,126.4015,126.1691,126.2552,14329.0
2021-04-15 15:40:00,146.71,147.22,146.64,147.11,35635.0,126.2724,126.7113,126.2121,126.6167,35635.0
2021-04-15 15:50:00,147.12,147.4,147.07,147.26,76173.0,126.6253,126.8663,126.5822,126.7458,76173.0
2021-04-16 09:30:00,147.56,147.78,146.48,146.92,80848.0,127.004,127.1933,126.0744,126.4531,80848.0
2021-04-16 09:40:00,146.71,147.27,146.64,147.09,5969.0,126.2724,126.7544,126.2121,126.5995,5969.0
2021-04-16 09:50:00,147.05,147.28,146.72,146.92,8043.0,126.565,126.763,126.281,126.4531,8043.0
2021-04-16 10:00:00,146.78,146.82,146.43,146.43,9741.0,126.3326,126.3671,126.0314,126.0314,9741.0
2021-04-16 10:10:00,146.53,146.53,146.17,146.29,10001.0,126.1175,126.1175,125.8076,125.9109,10001.0
2021-04-16 10:20:00,146.37,146.43,146.2,146.25,7118.0,125.9798,126.0314,125.8334,125.8765,7118.0
2021-04-16 10:30:00,146.08,146.4,145.7,145.71,13375.0,125.7302,126.0056,125.4031,125.4117,13375.0
2021-04-16 10:40:00,145.6,145.95,145.51,145.89,14849.0,125.317,125.6183,125.2396,125.5666,14849.0
2021-04-16 10:50:00,145.91,146.34,145.89,146.3,6177.0,125.5838,125.9539,125.5666,125.9195,6177.0
2021-04-16 11:00:00,146.25,146.47,146.16,146.19,9936.0,125.8765,126.0658,125.799,125.8248,9936.0
2021-04-16 11:10:00,146.18,146.29,145.92,146.07,23565.0,125.8162,125.9109,125.5924,125.7216,23565.0
2021-04-16 11:20:00,146.03,146.86,146.03,146.7,38287.0,125.6871,126.4015,125.6871,126.2638,38287.0
2021-04-16 11:30:00,146.67,146.78,146.22,146.22,5826.0,126.238,126.3326,125.8507,125.8507,5826.0
2021-04-16 11:40:00,146.17,146.26,145.95,146.19,6251.0,125.8076,125.8851,125.6183,125.8248,6251.0
2021-04-16 11:50:00,146.15,146.25,146.13,146.22,3093.0,125.7904,125.8765,125.7732,125.8507,3093.0
2021-04-16 12:00:00,146.32,146.35,146.09,146.22,5196.0,125.9367,125.9625,125.7388,125.8507,5196.0
2021-04-16 12:10:00,146.22,146.34,146.16,146.3,5836.0,125.8507,125.9539,125.799,125.9195,5836.0
2021-04-16 12:20:00,146.3,146.52,146.27,146.46,9490.0,125.9195,126.1089,125.8937,126.0572,9490.0
2021-04-16 12:30:00,146.47,146.58,146.46,146.56,4526.0,126.0658,126.1605,126.0572,126.1433,4526.0
2021-04-16 12:40:00,146.53,146.54,146.45,146.45,8029.0,126.1175,126.1261,126.0486,126.0486,8029.0
2021-04-16 12:50:00,146.35,146.42,146.25,146.38,5625.0,125.9625,126.0228,125.8765,125.9884,5625.0
2021-04-16 13:00:00,146.37,146.54,146.34,146.47,5595.0,125.9798,126.1261,125.9539,126.0658,5595.0
2021-04-16 13:10:00,146.46,146.46,146.3,146.31,4580.0,126.0572,126.0572,125.9195,125.9281,4580.0
2021-04-16 13:20:00,146.32,146.34,146.13,146.28,6773.0,125.9367,125.9539,125.7732,125.9023,6773.0
2021-04-16 13:30:00,146.29,146.56,146.2,146.56,11292.0,125.9109,126.1433,125.8334,126.1433,11292.0
2021-04-16 13:40:00,146.5,146.54,146.44,146.49,5313.0,126.0916,126.1261,126.04,126.083,5313.0
2021-04-16 13:50:00,146.49,146.53,146.27,146.27,8766.0,126.083,126.1175,125.8937,125.8937,8766.0
2021-04-16 14:00:00,146.25,146.37,146.19,146.37,13460.0,125.8765,125.9798,125.8248,125.9798,13460.0
2021-04-16 14:10:00,146.4,146.45,146.36,146.37,6375.0,126.0056,126.0486,125.9712,125.9798,6375.0
2021-04-16 14:20:00,146.37,146.52,146.37,146.38,8567.0,125.9798,126.1089,125.9798,125.9884,8567.0
2021-04-16 14:30:00,146.36,146.63,146.36,146.63,9662.0,125.9712,126.2035,125.9712,126.2035,9662.0
2021-04-16 14:40:00,146.59,146.62,146.44,146.48,8702.0,126.1691,126.1949,126.04,126.0744,8702.0
2021-04-16 14:50:00,146.48,146.54,146.35,146.39,5219.0,126.0744,126.1261,125.9625,125.997,5219.0
2021-04-16 15:00:00,146.39,146.51,146.35,146.43,13782.0,125.997,126.1003,125.9625,126.0314,13782.0
2021-04-16 15:10:00,146.39,146.46,146.31,146.39,16815.0,125.997,126.0572,125.9281,125.997,16815.0
2021-04-16 15:20:00,146.43,146.45,146.23,146.24,24579.0,126.0314,126.0486,125.8593,125.8679,24579.0
2021-04-16 15:30:00,146.25,146.7,146.21,146.66,36934.0,125.8765,126.2638,125.842,126.2294,36934.0
2021-04-16 15:40:00,146.69,146.73,146.45,146.5,30443.0,126.2552,126.2896,126.0486,126.0916,30443.0
2021-04-16 15:50:00,146.51,146.62,145.9,146.0,102991.0,126.1003,126.1949,125.5752,125.6613,102991.0
2021-04-19 09:30:00,146.2,146.7,145.39,145.97,24342.0,125.8334,126.2638,125.1363,125.6355,24342.0
2021-04-19 09:40:00,146.0,146.25,145.82,146.12,11581.0,125.6613,125.8765,125.5064,125.7646,11581.0
2021-04-19 09:50:00,146.1,146.73,146.08,146.44,7670.0,125.7474,126.2896,125.7302,126.04,7670.0
2021-04-19 10:00:00,146.55,146.61,146.29,146.44,11148.0,126.1347,126.1863,125.9109,126.04,11148.0
2021-04-19 10:10:00,146.49,146.8,146.46,146.67,8949.0,126.083,126.3499,126.0572,126.238,8949.0
2021-04-19 10:20:00,146.72,146.73,146.33,146.43,7980.0,126.281,126.2896,125.9453,126.0314,7980.0
2021-04-19 10:30:00,146.39,146.52,146.26,146.52,7527.0,125.997,126.1089,125.8851,126.1089,7527.0
2021-04-19 10:40:00,146.55,146.85,146.38,146.85,5987.0,126.1347,126.3929,125.9884,126.3929,5987.0
2021-04-19 10:50:00,146.84,147.09,146.68,147.06,5372.0,126.3843,126.5995,126.2466,126.5736,5372.0
2021-04-19 11:00:00,147.1,147.36,146.96,147.36,9319.0,126.6081,126.8318,126.4876,126.8318,9319.0
2021-04-19 11:10:00,147.38,147.43,147.16,147.23,3971.0,126.8491,126.8921,126.6597,126.72,3971.0
2021-04-19 11:20:00,147.29,147.33,147.05,147.3,2842.0,126.7716,126.806,126.565,126.7802,2842.0
2021-04-19 11:30:00,147.28,147.35,146.98,146.98,4678.0,126.763,126.8232,126.5048,126.5048,4678.0
2021-04-19 11:40:00,147.07,147.13,146.9,147.05,6966.0,126.5822,126.6339,126.4359,126.565,6966.0
2021-04-19 11:50:00,147.02,147.08,146.9,147.06,5108.0,126.5392,126.5909,126.4359,126.5736,5108.0
2021-04-19 12:00:00,147.05,147.37,147.05,147.37,14054.0,126.565,126.8405,126.565,126.8405,14054.0
2021-04-19 12:10:00,147.36,147.36,147.07,147.12,6031.0,126.8318,126.8318,126.5822,126.6253,6031.0
2021-04-19 12:20:00,147.18,147.18,146.85,146.85,3508.0,126.6769,126.6769,126.3929,126.3929,3508.0
2021-04-19 12:30:00,146.92,147.0,146.84,146.9,5680.0,126.4531,126.522,126.3843,126.4359,5680.0
2021-04-19 12:40:00,146.95,147.23,146.95,147.23,7959.0,126.479,126.72,126.479,126.72,7959.0
2021-04-19 12:50:00,147.21,147.32,147.14,147.31,5838.0,126.7027,126.7974,126.6425,126.7888,5838.0
2021-04-19 13:00:00,147.29,147.32,147.2,147.28,6123.0,126.7716,126.7974,126.6941,126.763,6123.0
2021-04-19 13:10:00,147.3,147.71,147.27,147.71,14363.0,126.7802,127.1331,126.7544,127.1331,14363.0
2021-04-19 13:20:00,147.66,147.66,147.29,147.33,9214.0,127.0901,127.0901,126.7716,126.806,9214.0
2021-04-19 13:30:00,147.35,147.52,147.29,147.48,3934.0,126.8232,126.9696,126.7716,126.9351,3934.0
2021-04-19 13:40:00,147.47,147.61,147.24,147.3,6707.0,126.9265,127.047,126.7286,126.7802,6707.0
2021-04-19 13:50:00,147.28,147.32,147.19,147.25,4009.0,126.763,126.7974,126.6855,126.7372,4009.0
2021-04-19 14:00:00,147.21,147.69,147.15,147.69,34275.0,126.7027,127.1159,126.6511,127.1159,34275.0
2021-04-19 14:10:00,147.64,147.84,147.55,147.63,19421.0,127.0728,127.245,126.9954,127.0642,19421.0
2021-04-19 14:20:00,147.61,147.7,147.46,147.47,2833.0,127.047,127.1245,126.9179,126.9265,2833.0
2021-04-19 14:30:00,147.44,147.48,147.31,147.38,3068.0,126.9007,126.9351,126.7888,126.8491,3068.0
2021-04-19 14:40:00,147.43,147.72,147.43,147.7,4175.0,126.8921,127.1417,126.8921,127.1245,4175.0
2021-04-19 14:50:00,147.71,147.76,147.65,147.75,2818.0,127.1331,127.1761,127.0814,127.1675,2818.0
2021-04-19 15:00:00,147.75,147.8,147.46,147.47,11655.0,127.1675,127.2106,126.9179,126.9265,11655.0
2021-04-19 15:10:00,147.53,147.57,147.41,147.43,5190.0,126.9782,127.0126,126.8749,126.8921,5190.0
2021-04-19 15:20:00,147.47,147.56,147.44,147.47,8334.0,126.9265,127.004,126.9007,126.9265,8334.0
2021-04-19 15:30:00,147.46,147.79,147.45,147.79,8033.0,126.9179,127.2019,126.9093,127.2019,8033.0
2021-04-19 15:40:00,147.75,147.91,147.71,147.8,10669.0,127.1675,127.3052,127.1331,127.2106,10669.0
2021-04-19 15:50:00,147.76,147.98,147.71,147.83,53488.0,127.1761,127.3655,127.1331,127.2364,53488.0
2021-04-20 09:30:00,148.01,149.79,148.01,149.79,23682.0,127.3913,128.9233,127.3913,128.9233,23682.0
2021-04-20 09:40:00,149.67,150.48,149.33,150.38,12880.0,128.82,129.5172,128.5274,129.4311,12880.0
2021-04-20 09:50:00,150.3,150.42,150.06,150.13,11617.0,129.3623,129.4656,129.1557,129.216,11617.0
2021-04-20 10:00:00,150.14,150.58,149.99,150.53,7158.0,129.2246,129.6033,129.0955,129.5602,7158.0
2021-04-20 10:10:00,150.47,150.55,149.86,149.97,13065.0,129.5086,129.5775,128.9836,129.0783,13065.0
2021-04-20 10:20:00,149.96,150.17,149.65,149.67,18137.0,129.0696,129.2504,128.8028,128.82,18137.0
2021-04-20 10:30:00,149.74,150.5,149.62,150.39,30691.0,128.8803,129.5344,128.777,129.4397,30691.0
2021-04-20 10:40:00,150.43,151.02,150.43,150.79,16149.0,129.4742,129.982,129.4742,129.784,16149.0
2021-04-20 10:50:00,150.77,151.34,150.77,151.14,12793.0,129.7668,130.2574,129.7668,130.0853,12793.0
2021-04-20 11:00:00,151.18,151.27,150.85,151.25,9212.0,130.1197,130.1972,129.8357,130.1799,9212.0
2021-04-20 11:10:00,151.29,151.68,151.29,151.67,20843.0,130.2144,130.55,130.2144,130.5414,20843.0
2021-04-20 11:20:00,151.78,151.78,151.12,151.24,20085.0,130.6361,130.6361,130.0681,130.1713,20085.0
2021-04-20 11:30:00,151.25,151.25,150.69,151.01,27259.0,130.1799,130.1799,129.698,129.9734,27259.0
2021-04-20 11:40:00,151.01,151.02,150.46,150.66,8939.0,129.9734,129.982,129.5,129.6721,8939.0
2021-04-20 11:50:00,150.78,150.87,150.28,150.5,8682.0,129.7754,129.8529,129.3451,129.5344,8682.0
2021-04-20 12:00:00,150.41,150.57,150.28,150.53,6066.0,129.457,129.5947,129.3451,129.5602,6066.0
2021-04-20 12:10:00,150.48,150.48,150.26,150.46,9183.0,129.5172,129.5172,129.3279,129.5,9183.0
2021-04-20 12:20:00,150.5,150.58,150.44,150.44,6479.0,129.5344,129.6033,129.4828,129.4828,6479.0
2021-04-20 12:30:00,150.44,150.73,150.37,150.69,5521.0,129.4828,129.7324,129.4225,129.698,5521.0
2021-04-20 12:40:00,150.72,150.95,150.56,150.57,8279.0,129.7238,129.9217,129.5861,129.5947,8279.0
2021-04-20 12:50:00,150.6,150.88,150.6,150.88,6154.0,129.6205,129.8615,129.6205,129.8615,6154.0
2021-04-20 13:00:00,150.87,151.05,150.8,150.95,6672.0,129.8529,130.0078,129.7926,129.9217,6672.0
2021-04-20 13:10:00,150.95,151.07,150.87,150.87,7446.0,129.9217,130.025,129.8529,129.8529,7446.0
2021-04-20 13:20:00,150.89,150.89,150.43,150.47,8635.0,129.8701,129.8701,129.4742,129.5086,8635.0
2021-04-20 13:30:00,150.48,150.78,150.37,150.7,15153.0,129.5172,129.7754,129.4225,129.7066,15153.0
2021-04-20 13:40:00,150.64,150.79,150.46,150.63,6226.0,129.6549,129.784,129.5,129.6463,6226.0
2021-04-20 13:50:00,150.66,150.75,150.61,150.7,6649.0,129.6721,129.7496,129.6291,129.7066,6649.0
2021-04-20 14:00:00,150.75,150.82,150.65,150.71,5431.0,129.7496,129.8098,129.6635,129.7152,5431.0
2021-04-20 14:10:00,150.71,151.1,150.69,151.1,12474.0,129.7152,130.0508,129.698,130.0508,12474.0
2021-04-20 14:20:00,151.17,151.26,151.05,151.19,19180.0,130.1111,130.1886,130.0078,130.1283,19180.0
2021-04-20 14:30:00,151.17,151.22,150.98,151.13,14029.0,130.1111,130.1541,129.9476,130.0767,14029.0
2021-04-20 14:40:00,151.12,151.3,151.1,151.19,16171.0,130.0681,130.223,130.0508,130.1283,16171.0
2021-04-20 14:50:00,151.19,151.23,150.99,151.01,18742.0,130.1283,130.1627,129.9562,129.9734,18742.0
2021-04-20 15:00:00,151.04,151.11,150.75,150.88,23575.0,129.9992,130.0594,129.7496,129.8615,23575.0
2021-04-20 15:10:00,150.85,151.06,150.81,150.94,25536.0,129.8357,130.0164,129.8012,129.9131,25536.0
2021-04-20 15:20:00,150.94,151.13,150.94,151.01,33129.0,129.9131,130.0767,129.9131,129.9734,33129.0
2021-04-20 15:30:00,151.02,151.28,150.87,151.04,82999.0,129.982,130.2058,129.8529,129.9992,82999.0
2021-04-20 15:40:00,151.05,151.24,150.96,151.24,58059.0,130.0078,130.1713,129.9303,130.1713,58059.0
2021-04-20 15:50:00,151.25,151.4,150.78,150.94,136262.0,130.1799,130.309,129.7754,129.9131,136262.0
2021-04-21 09:30:00,151.93,152.3,151.04,151.15,33396.0,130.7652,131.0837,129.9992,130.0939,33396.0
2021-04-21 09:40:00,151.1,151.5,150.85,151.37,16341.0,130.0508,130.3951,129.8357,130.2832,16341.0
2021-04-21 09:50:00,151.4,151.76,151.24,151.76,12401.0,130.309,130.6189,130.1713,130.6189,12401.0
2021-04-21 10:00:00,151.76,152.0,151.44,151.52,6846.0,130.6189,130.8255,130.3435,130.4123,6846.0
2021-04-21 10:10:00,151.5,151.63,151.29,151.42,14239.0,130.3951,130.507,130.2144,130.3263,14239.0
2021-04-21 10:20:00,151.34,152.1,151.01,151.92,26354.0,130.2574,130.9115,129.9734,130.7566,26354.0
2021-04-21 10:30:00,151.93,151.99,151.54,151.62,8036.0,130.7652,130.8169,130.4295,130.4984,8036.0
2021-04-21 10:40:00,151.61,151.65,151.33,151.39,29853.0,130.4898,130.5242,130.2488,130.3004,29853.0
2021-04-21 10:50:00,151.38,151.51,150.91,151.08,40767.0,130.2918,130.4037,129.8873,130.0336,40767.0
2021-04-21 11:00:00,151.31,151.4,150.96,151.32,12861.0,130.2316,130.309,129.9303,130.2402,12861.0
2021-04-21 11:10:00,151.35,151.59,151.31,151.5,10251.0,130.266,130.4726,130.2316,130.3951,10251.0
2021-04-21 11:20:00,151.5,151.71,151.47,151.6,13102.0,130.3951,130.5759,130.3693,130.4812,13102.0
2021-04-21 11:30:00,151.5,151.99,151.5,151.98,7121.0,130.3951,130.8169,130.3951,130.8083,7121.0
2021-04-21 11:40:00,152.01,152.01,151.73,151.77,10863.0,130.8341,130.8341,130.5931,130.6275,10863.0
2021-04-21 11:50:00,151.77,151.82,151.66,151.7,6615.0,130.6275,130.6705,130.5328,130.5673,6615.0
2021-04-21 12:00:00,151.68,151.71,151.34,151.4,11766.0,130.55,130.5759,130.2574,130.309,11766.0
2021-04-21 12:10:00,151.39,151.51,151.29,151.45,10255.0,130.3004,130.4037,130.2144,130.3521,10255.0
2021-04-21 12:20:00,151.45,151.45,150.96,150.96,43380.0,130.3521,130.3521,129.9303,129.9303,43380.0
2021-04-21 12:30:00,150.96,150.98,150.32,150.41,18461.0,129.9303,129.9476,129.3795,129.457,18461.0
2021-04-21 12:40:00,150.41,150.77,150.33,150.77,12469.0,129.457,129.7668,129.3881,129.7668,12469.0
2021-04-21 12:50:00,150.8,150.9,150.68,150.72,4000.0,129.7926,129.8787,129.6893,129.7238,4000.0
2021-04-21 13:00:00,150.78,151.08,150.76,151.08,7702.0,129.7754,130.0336,129.7582,130.0336,7702.0
2021-04-21 13:10:00,151.03,151.08,151.0,151.02,4161.0,129.9906,130.0336,129.9648,129.982,4161.0
2021-04-21 13:20:00,151.0,151.06,150.92,151.02,5185.0,129.9648,130.0164,129.8959,129.982,5185.0
2021-04-21 13:30:00,151.03,151.1,150.95,151.05,5886.0,129.9906,130.0508,129.9217,130.0078,5886.0
2021-04-21 13:40:00,151.01,151.08,150.98,151.0,10606.0,129.9734,130.0336,129.9476,129.9648,10606.0
2021-04-21 13:50:00,151.0,151.03,150.89,150.99,9527.0,129.9648,129.9906,129.8701,129.9562,9527.0
2021-04-21 14:00:00,151.01,151.08,150.84,151.06,10171.0,129.9734,130.0336,129.8271,130.0164,10171.0
2021-04-21 14:10:00,151.07,151.11,150.79,150.79,20339.0,130.025,130.0594,129.784,129.784,20339.0
2021-04-21 14:20:00,150.8,150.81,150.3,150.71,51445.0,129.7926,129.8012,129.3623,129.7152,51445.0
2021-04-21 14:30:00,150.71,150.81,150.45,150.81,8199.0,129.7152,129.8012,129.4914,129.8012,8199.0
2021-04-21 14:40:00,150.75,150.78,150.67,150.7,11130.0,129.7496,129.7754,129.6807,129.7066,11130.0
2021-04-21 14:50:00,150.72,150.75,150.44,150.49,24906.0,129.7238,129.7496,129.4828,129.5258,24906.0
2021-04-21 15:00:00,150.56,150.71,150.43,150.71,37390.0,129.5861,129.7152,129.4742,129.7152,37390.0
2021-04-21 15:10:00,150.7,150.86,150.7,150.86,8699.0,129.7066,129.8443,129.7066,129.8443,8699.0
2021-04-21 15:20:00,150.89,150.96,150.78,150.78,23315.0,129.8701,129.9303,129.7754,129.7754,23315.0
2021-04-21 15:30:00,150.78,151.14,150.75,151.07,37251.0,129.7754,130.0853,129.7496,130.025,37251.0
2021-04-21 15:40:00,151.05,151.06,150.85,151.01,17697.0,130.0078,130.0164,129.8357,129.9734,17697.0
2021-04-21 15:50:00,151.0,151.06,150.57,150.84,123215.0,129.9648,130.0164,129.5947,129.8271,123215.0
2021-04-22 09:30:00,150.31,150.38,149.5,149.53,34811.0,129.3709,129.4311,128.6737,128.6996,34811.0
2021-04-22 09:40:00,149.48,150.28,149.33,150.08,23637.0,128.6565,129.3451,128.5274,129.1729,23637.0
2021-04-22 09:50:00,149.88,150.1,149.62,149.66,11416.0,129.0008,129.1901,128.777,128.8114,11416.0
2021-04-22 10:00:00,149.76,149.99,149.65,149.83,30763.0,128.8975,129.0955,128.8028,128.9578,30763.0
2021-04-22 10:10:00,149.91,149.96,149.65,149.88,16770.0,129.0266,129.0696,128.8028,129.0008,16770.0
2021-04-22 10:20:00,149.84,149.98,149.38,149.43,11897.0,128.9664,129.0869,128.5704,128.6135,11897.0
2021-04-22 10:30:00,149.54,149.94,149.45,149.88,11237.0,128.7082,129.0524,128.6307,129.0008,11237.0
2021-04-22 10:40:00,149.91,149.93,149.45,149.68,14507.0,129.0266,129.0438,128.6307,128.8287,14507.0
2021-04-22 10:50:00,149.56,149.65,149.47,149.55,20850.0,128.7254,128.8028,128.6479,128.7168,20850.0
2021-04-22 11:00:00,149.57,149.92,149.55,149.85,13074.0,128.734,129.0352,128.7168,128.975,13074.0
2021-04-22 11:10:00,149.88,149.96,149.6,149.76,13362.0,129.0008,129.0696,128.7598,128.8975,13362.0
2021-04-22 11:20:00,149.69,149.76,149.37,149.37,16442.0,128.8373,128.8975,128.5618,128.5618,16442.0
2021-04-22 11:30:00,149.35,149.65,149.28,149.49,12686.0,128.5446,128.8028,128.4844,128.6651,12686.0
2021-04-22 11:40:00,149.61,149.68,149.52,149.53,13565.0,128.7684,128.8287,128.6909,128.6996,13565.0
2021-04-22 11:50:00,149.58,149.79,149.57,149.79,35203.0,128.7426,128.9233,128.734,128.9233,35203.0
2021-04-22 12:00:00,149.78,150.06,149.76,150.0,2601.0,128.9147,129.1557,128.8975,129.1041,2601.0
2021-04-22 12:10:00,150.04,150.45,150.04,150.37,5603.0,129.1385,129.4914,129.1385,129.4225,5603.0
2021-04-22 12:20:00,150.43,150.65,150.35,150.65,4727.0,129.4742,129.6635,129.4053,129.6635,4727.0
2021-04-22 12:30:00,150.59,150.66,150.25,150.3,3562.0,129.6119,129.6721,129.3193,129.3623,3562.0
2021-04-22 12:40:00,150.42,150.42,150.17,150.39,3772.0,129.4656,129.4656,129.2504,129.4397,3772.0
2021-04-22 12:50:00,150.28,150.31,150.07,150.19,3642.0,129.3451,129.3709,129.1643,129.2676,3642.0
2021-04-22 13:00:00,150.14,150.14,149.59,149.73,18095.0,129.2246,129.2246,128.7512,128.8717,18095.0
2021-04-22 13:10:00,149.73,149.99,149.6,149.61,9488.0,128.8717,129.0955,128.7598,128.7684,9488.0
2021-04-22 13:20:00,149.69,149.75,149.33,149.34,7877.0,128.8373,128.8889,128.5274,128.536,7877.0
2021-04-22 13:30:00,149.41,149.44,149.15,149.35,10063.0,128.5963,128.6221,128.3725,128.5446,10063.0
2021-04-22 13:40:00,149.35,149.45,149.11,149.23,28919.0,128.5446,128.6307,128.3381,128.4413,28919.0
2021-04-22 13:50:00,149.21,149.37,148.98,149.15,11621.0,128.4241,128.5618,128.2262,128.3725,11621.0
2021-04-22 14:00:00,149.11,149.28,149.11,149.23,27942.0,128.3381,128.4844,128.3381,128.4413,27942.0
2021-04-22 14:10:00,149.25,149.41,149.13,149.41,11925.0,128.4586,128.5963,128.3553,128.5963,11925.0
2021-04-22 14:20:00,149.4,149.47,149.15,149.42,9922.0,128.5877,128.6479,128.3725,128.6049,9922.0
2021-04-22 14:30:00,149.41,149.6,149.41,149.59,6375.0,128.5963,128.7598,128.5963,128.7512,6375.0
2021-04-22 14:40:00,149.62,149.8,149.59,149.78,4438.0,128.777,128.9319,128.7512,128.9147,4438.0
2021-04-22 14:50:00,149.75,149.9,149.63,149.63,5629.0,128.8889,129.018,128.7856,128.7856,5629.0
2021-04-22 15:00:00,149.67,149.69,149.39,149.4,5417.0,128.82,128.8373,128.5791,128.5877,5417.0
2021-04-22 15:10:00,149.35,149.55,149.35,149.55,10979.0,128.5446,128.7168,128.5446,128.7168,10979.0
2021-04-22 15:20:00,149.57,149.58,149.26,149.35,11417.0,128.734,128.7426,128.4672,128.5446,11417.0
2021-04-22 15:30:00,149.37,149.53,149.31,149.44,16991.0,128.5618,128.6996,128.5102,128.6221,16991.0
2021-04-22 15:40:00,149.46,149.7,149.44,149.48,27445.0,128.6393,128.8459,128.6221,128.6565,27445.0
2021-04-22 15:50:00,149.48,149.59,148.97,149.16,111196.0,128.6565,128.7512,128.2176,128.3811,111196.0
2021-04-23 09:30:00,148.88,149.44,148.18,148.4,18953.0,128.1401,128.6221,127.5376,127.727,18953.0
2021-04-23 09:40:00,148.19,148.29,147.72,148.22,13551.0,127.5462,127.6323,127.1417,127.572,13551.0
2021-04-23 09:50:00,148.16,148.7,148.08,148.48,8174.0,127.5204,127.9852,127.4515,127.7958,8174.0
2021-04-23 10:00:00,148.58,148.7,148.27,148.47,11809.0,127.8819,127.9852,127.6151,127.7872,11809.0
2021-04-23 10:10:00,148.56,148.83,148.27,148.82,8818.0,127.8647,128.0971,127.6151,128.0885,8818.0
2021-04-23 10:20:00,148.81,148.82,147.92,147.93,8125.0,128.0799,128.0885,127.3138,127.3224,8125.0
2021-04-23 10:30:00,147.96,148.24,147.91,148.24,8636.0,127.3483,127.5893,127.3052,127.5893,8636.0
2021-04-23 10:40:00,148.22,148.65,148.13,148.56,8463.0,127.572,127.9421,127.4946,127.8647,8463.0
2021-04-23 10:50:00,148.56,148.97,148.48,148.82,8264.0,127.8647,128.2176,127.7958,128.0885,8264.0
2021-04-23 11:00:00,148.89,148.94,148.7,148.91,7895.0,128.1487,128.1917,127.9852,128.1659,7895.0
2021-04-23 11:10:00,148.91,149.19,148.91,149.05,6745.0,128.1659,128.4069,128.1659,128.2864,6745.0
2021-04-23 11:20:00,149.03,149.03,148.82,148.99,4999.0,128.2692,128.2692,128.0885,128.2348,4999.0
2021-04-23 11:30:00,149.01,149.37,148.97,149.37,4030.0,128.252,128.5618,128.2176,128.5618,4030.0
2021-04-23 11:40:00,149.43,149.44,149.17,149.27,5013.0,128.6135,128.6221,128.3897,128.4758,5013.0
2021-04-23 11:50:00,149.27,149.32,149.06,149.23,8941.0,128.4758,128.5188,128.295,128.4413,8941.0
2021-04-23 12:00:00,149.28,149.44,149.28,149.42,8498.0,128.4844,128.6221,128.4844,128.6049,8498.0
2021-04-23 12:10:00,149.37,149.46,149.26,149.3,13471.0,128.5618,128.6393,128.4672,128.5016,13471.0
2021-04-23 12:20:00,149.31,149.38,149.22,149.28,3647.0,128.5102,128.5704,128.4327,128.4844,3647.0
2021-04-23 12:30:00,149.31,149.55,149.26,149.5,2979.0,128.5102,128.7168,128.4672,128.6737,2979.0
2021-04-23 12:40:00,149.61,149.8,149.48,149.79,4462.0,128.7684,128.9319,128.6565,128.9233,4462.0
2021-04-23 12:50:00,149.77,149.82,149.5,149.5,4162.0,128.9061,128.9492,128.6737,128.6737,4162.0
2021-04-23 13:00:00,149.58,149.62,149.46,149.57,4741.0,128.7426,128.777,128.6393,128.734,4741.0
2021-04-23 13:10:00,149.64,149.74,149.61,149.62,2289.0,128.7942,128.8803,128.7684,128.777,2289.0
2021-04-23 13:20:00,149.63,149.63,149.57,149.59,1997.0,128.7856,128.7856,128.734,128.7512,1997.0
2021-04-23 13:30:00,149.58,149.65,149.46,149.46,7036.0,128.7426,128.8028,128.6393,128.6393,7036.0
2021-04-23 13:40:00,149.52,149.62,149.51,149.6,1862.0,128.6909,128.777,128.6823,128.7598,1862.0
2021-04-23 13:50:00,149.65,149.78,149.51,149.78,7026.0,128.8028,128.9147,128.6823,128.9147,7026.0
2021-04-23 14:00:00,149.71,149.74,149.48,149.52,3507.0,128.8545,128.8803,128.6565,128.6909,3507.0
2021-04-23 14:10:00,149.5,149.54,149.25,149.25,4557.0,128.6737,128.7082,128.4586,128.4586,4557.0
2021-04-23 14:20:00,149.17,149.2,148.91,149.06,4541.0,128.3897,128.4155,128.1659,128.295,4541.0
2021-04-23 14:30:00,149.02,149.18,149.01,149.04,7464.0,128.2606,128.3983,128.252,128.2778,7464.0
2021-04-23 14:40:00,149.06,149.14,148.89,149.04,4510.0,128.295,128.3639,128.1487,128.2778,4510.0
2021-04-23 14:50:00,148.91,149.04,148.83,148.88,7400.0,128.1659,128.2778,128.0971,128.1401,7400.0
2021-04-23 15:00:00,148.95,149.11,148.94,149.09,4208.0,128.2003,128.3381,128.1917,128.3208,4208.0
2021-04-23 15:10:00,149.1,149.32,149.07,149.31,6123.0,128.3295,128.5188,128.3036,128.5102,6123.0
2021-04-23 15:20:00,149.28,149.53,149.25,149.5,9294.0,128.4844,128.6996,128.4586,128.6737,9294.0
2021-04-23 15:30:00,149.5,149.53,149.29,149.3,11670.0,128.6737,128.6996,128.493,128.5016,11670.0
2021-04-23 15:40:00,149.28,149.55,149.23,149.42,20059.0,128.4844,128.7168,128.4413,128.6049,20059.0
2021-04-23 15:50:00,149.45,149.81,148.97,149.13,62147.0,128.6307,128.9405,128.2176,128.3553,62147.0
2021-04-26 09:30:00,149.51,149.51,148.38,148.96,18042.0,128.6823,128.6823,127.7098,128.209,18042.0
2021-04-26 09:40:00,149.04,149.04,148.29,148.33,10278.0,128.2778,128.2778,127.6323,127.6667,10278.0
2021-04-26 09:50:00,148.36,148.77,148.24,148.5,7303.0,127.6925,128.0454,127.5893,127.813,7303.0
2021-04-26 10:00:00,148.51,148.52,148.21,148.29,4544.0,127.8216,127.8303,127.5634,127.6323,4544.0
2021-04-26 10:10:00,148.2,148.6,148.04,148.57,5278.0,127.5548,127.8991,127.4171,127.8733,5278.0
2021-04-26 10:20:00,148.52,148.72,148.21,148.21,6214.0,127.8303,128.0024,127.5634,127.5634,6214.0
2021-04-26 10:30:00,148.19,148.3,148.03,148.27,5841.0,127.5462,127.6409,127.4085,127.6151,5841.0
2021-04-26 10:40:00,148.26,148.48,148.26,148.41,6004.0,127.6065,127.7958,127.6065,127.7356,6004.0
2021-04-26 10:50:00,148.53,148.59,148.19,148.19,6834.0,127.8389,127.8905,127.5462,127.5462,6834.0
2021-04-26 11:00:00,148.19,148.19,147.99,148.09,6627.0,127.5462,127.5462,127.3741,127.4602,6627.0
2021-04-26 11:10:00,148.14,148.14,147.75,147.8,3193.0,127.5032,127.5032,127.1675,127.2106,3193.0
2021-04-26 11:20:00,147.75,148.14,147.74,148.02,5983.0,127.1675,127.5032,127.1589,127.3999,5983.0
2021-04-26 11:30:00,148.02,148.14,148.01,148.13,4776.0,127.3999,127.5032,127.3913,127.4946,4776.0
2021-04-26 11:40:00,148.09,148.32,148.05,148.3,6641.0,127.4602,127.6581,127.4257,127.6409,6641.0
2021-04-26 11:50:00,148.37,148.38,148.24,148.37,5239.0,127.7011,127.7098,127.5893,127.7011,5239.0
2021-04-26 12:00:00,148.36,148.54,148.27,148.53,3741.0,127.6925,127.8475,127.6151,127.8389,3741.0
2021-04-26 12:10:00,148.56,148.7,148.44,148.5,19686.0,127.8647,127.9852,127.7614,127.813,19686.0
2021-04-26 12:20:00,148.5,148.57,148.27,148.31,2368.0,127.813,127.8733,127.6151,127.6495,2368.0
2021-04-26 12:30:00,148.33,148.52,148.33,148.42,4650.0,127.6667,127.8303,127.6667,127.7442,4650.0
2021-04-26 12:40:00,148.36,148.46,148.36,148.38,1670.0,127.6925,127.7786,127.6925,127.7098,1670.0
2021-04-26 12:50:00,148.44,148.47,148.37,148.47,2023.0,127.7614,127.7872,127.7011,127.7872,2023.0
2021-04-26 13:00:00,148.47,148.48,148.36,148.45,2626.0,127.7872,127.7958,127.6925,127.77,2626.0
2021-04-26 13:10:00,148.44,148.53,148.31,148.31,4351.0,127.7614,127.8389,127.6495,127.6495,4351.0
2021-04-26 13:20:00,148.33,148.59,148.33,148.58,2800.0,127.6667,127.8905,127.6667,127.8819,2800.0
2021-04-26 13:30:00,148.62,148.66,148.59,148.64,2407.0,127.9163,127.9507,127.8905,127.9335,2407.0
2021-04-26 13:40:00,148.62,148.62,148.39,148.39,4165.0,127.9163,127.9163,127.7184,127.7184,4165.0
2021-04-26 13:50:00,148.39,148.5,148.38,148.44,6343.0,127.7184,127.813,127.7098,127.7614,6343.0
2021-04-26 14:00:00,148.42,148.43,148.32,148.4,4149.0,127.7442,127.7528,127.6581,127.727,4149.0
2021-04-26 14:10:00,148.4,148.63,148.4,148.56,5282.0,127.727,127.9249,127.727,127.8647,5282.0
2021-04-26 14:20:00,148.57,148.64,148.5,148.54,4515.0,127.8733,127.9335,127.813,127.8475,4515.0
2021-04-26 14:30:00,148.56,148.78,148.56,148.71,2802.0,127.8647,128.054,127.8647,127.9938,2802.0
2021-04-26 14:40:00,148.69,148.84,148.65,148.77,4183.0,127.9766,128.1057,127.9421,128.0454,4183.0
2021-04-26 14:50:00,148.79,148.84,148.55,148.63,3330.0,128.0626,128.1057,127.8561,127.9249,3330.0
2021-04-26 15:00:00,148.6,148.77,148.55,148.69,5072.0,127.8991,128.0454,127.8561,127.9766,5072.0
2021-04-26 15:10:00,148.67,148.7,148.57,148.57,6010.0,127.9594,127.9852,127.8733,127.8733,6010.0
2021-04-26 15:20:00,148.56,148.56,148.18,148.18,7178.0,127.8647,127.8647,127.5376,127.5376,7178.0
2021-04-26 15:30:00,148.14,148.21,147.96,148.11,9002.0,127.5032,127.5634,127.3483,127.4774,9002.0
2021-04-26 15:40:00,148.18,148.54,148.03,148.37,19002.0,127.5376,127.8475,127.4085,127.7011,19002.0
2021-04-26 15:50:00,148.33,148.7,148.16,148.32,133352.0,127.6667,127.9852,127.5204,127.6581,133352.0
2021-04-27 09:30:00,148.9,148.9,147.97,147.97,14991.0,128.1573,128.1573,127.3569,127.3569,14991.0
2021-04-27 09:40:00,148.01,148.46,147.83,148.28,9083.0,127.3913,127.7786,127.2364,127.6237,9083.0
2021-04-27 09:50:00,148.2,148.46,147.36,147.45,20366.0,127.5548,127.7786,126.8318,126.9093,20366.0
2021-04-27 10:00:00,147.45,147.7,146.79,146.99,15686.0,126.9093,127.1245,126.3413,126.5134,15686.0
2021-04-27 10:10:00,146.88,147.46,146.82,147.31,7990.0,126.4187,126.9179,126.3671,126.7888,7990.0
2021-04-27 10:20:00,147.31,147.62,147.12,147.62,5842.0,126.7888,127.0556,126.6253,127.0556,5842.0
2021-04-27 10:30:00,147.78,147.78,147.04,147.38,9951.0,127.1933,127.1933,126.5564,126.8491,9951.0
2021-04-27 10:40:00,147.37,147.45,147.08,147.42,7096.0,126.8405,126.9093,126.5909,126.8835,7096.0
2021-04-27 10:50:00,147.4,147.64,147.13,147.62,4621.0,126.8663,127.0728,126.6339,127.0556,4621.0
2021-04-27 11:00:00,147.6,147.73,147.37,147.42,6496.0,127.0384,127.1503,126.8405,126.8835,6496.0
2021-04-27 11:10:00,147.43,147.56,147.3,147.39,10769.0,126.8921,127.004,126.7802,126.8577,10769.0
2021-04-27 11:20:00,147.4,147.42,147.16,147.34,13109.0,126.8663,126.8835,126.6597,126.8146,13109.0
2021-04-27 11:30:00,147.44,147.49,146.69,147.01,18393.0,126.9007,126.9437,126.2552,126.5306,18393.0
2021-04-27 11:40:00,147.02,147.69,147.02,147.69,13493.0,126.5392,127.1159,126.5392,127.1159,13493.0
2021-04-27 11:50:00,147.69,147.9,147.64,147.72,10689.0,127.1159,127.2966,127.0728,127.1417,10689.0
2021-04-27 12:00:00,147.78,147.87,147.55,147.8,13615.0,127.1933,127.2708,126.9954,127.2106,13615.0
2021-04-27 12:10:00,147.82,147.91,147.59,147.71,8602.0,127.2278,127.3052,127.0298,127.1331,8602.0
2021-04-27 12:20:00,147.73,147.84,147.61,147.78,9247.0,127.1503,127.245,127.047,127.1933,9247.0
2021-04-27 12:30:00,147.88,147.98,147.74,147.9,6273.0,127.2794,127.3655,127.1589,127.2966,6273.0
2021-04-27 12:40:00,147.9,147.9,147.67,147.76,6533.0,127.2966,127.2966,127.0987,127.1761,6533.0
2021-04-27 12:50:00,147.69,148.08,147.59,148.05,9727.0,127.1159,127.4515,127.0298,127.4257,9727.0
2021-04-27 13:00:00,148.05,148.2,147.93,148.04,4180.0,127.4257,127.5548,127.3224,127.4171,4180.0
2021-04-27 13:10:00,148.03,148.38,148.01,148.38,3801.0,127.4085,127.7098,127.3913,127.7098,3801.0
2021-04-27 13:20:00,148.39,148.59,148.34,148.54,4895.0,127.7184,127.8905,127.6753,127.8475,4895.0
2021-04-27 13:30:00,148.51,148.53,148.25,148.49,5561.0,127.8216,127.8389,127.5979,127.8044,5561.0
2021-04-27 13:40:00,148.55,148.62,148.37,148.52,12513.0,127.8561,127.9163,127.7011,127.8303,12513.0
2021-04-27 13:50:00,148.56,148.79,148.52,148.79,5120.0,127.8647,128.0626,127.8303,128.0626,5120.0
2021-04-27 14:00:00,148.74,148.82,148.64,148.68,10368.0,128.0196,128.0885,127.9335,127.968,10368.0
2021-04-27 14:10:00,148.73,148.74,148.47,148.6,5004.0,128.011,128.0196,127.7872,127.8991,5004.0
2021-04-27 14:20:00,148.64,148.78,148.33,148.33,9591.0,127.9335,128.054,127.6667,127.6667,9591.0
2021-04-27 14:30:00,148.37,148.51,148.28,148.47,7700.0,127.7011,127.8216,127.6237,127.7872,7700.0
2021-04-27 14:40:00,148.42,148.45,148.07,148.07,7964.0,127.7442,127.77,127.4429,127.4429,7964.0
2021-04-27 14:50:00,148.1,148.19,147.84,147.92,10246.0,127.4688,127.5462,127.245,127.3138,10246.0
2021-04-27 15:00:00,147.89,148.05,147.87,147.92,8119.0,127.288,127.4257,127.2708,127.3138,8119.0
2021-04-27 15:10:00,147.97,147.99,147.76,147.93,8622.0,127.3569,127.3741,127.1761,127.3224,8622.0
2021-04-27 15:20:00,147.93,148.12,147.91,147.98,9824.0,127.3224,127.486,127.3052,127.3655,9824.0
2021-04-27 15:30:00,147.96,148.13,147.95,148.09,11941.0,127.3483,127.4946,127.3397,127.4602,11941.0
2021-04-27 15:40:00,148.08,148.21,147.9,148.09,17624.0,127.4515,127.5634,127.2966,127.4602,17624.0
2021-04-27 15:50:00,148.06,148.18,147.92,148.02,55749.0,127.4343,127.5376,127.3138,127.3999,55749.0
2021-04-28 09:30:00,148.39,148.5,146.95,147.28,18983.0,127.7184,127.813,126.479,126.763,18983.0
2021-04-28 09:40:00,147.26,147.89,147.11,147.66,13598.0,126.7458,127.288,126.6167,127.0901,13598.0
2021-04-28 09:50:00,147.72,147.97,147.5,147.76,11164.0,127.1417,127.3569,126.9523,127.1761,11164.0
2021-04-28 10:00:00,147.9,147.9,147.33,147.47,14837.0,127.2966,127.2966,126.806,126.9265,14837.0
2021-04-28 10:10:00,147.47,147.57,147.11,147.11,8111.0,126.9265,127.0126,126.6167,126.6167,8111.0
2021-04-28 10:20:00,147.23,147.29,146.9,147.04,10282.0,126.72,126.7716,126.4359,126.5564,10282.0
2021-04-28 10:30:00,147.04,147.28,147.03,147.22,16544.0,126.5564,126.763,126.5478,126.7113,16544.0
2021-04-28 10:40:00,147.23,147.28,146.9,146.94,18138.0,126.72,126.763,126.4359,126.4704,18138.0
2021-04-28 10:50:00,146.94,147.04,146.9,146.97,18578.0,126.4704,126.5564,126.4359,126.4962,18578.0
2021-04-28 11:00:00,146.97,147.3,146.91,147.09,16008.0,126.4962,126.7802,126.4445,126.5995,16008.0
2021-04-28 11:10:00,147.14,147.31,147.05,147.26,18877.0,126.6425,126.7888,126.565,126.7458,18877.0
2021-04-28 11:20:00,147.24,147.33,147.1,147.26,14741.0,126.7286,126.806,126.6081,126.7458,14741.0
2021-04-28 11:30:00,147.31,147.61,147.26,147.59,47857.0,126.7888,127.047,126.7458,127.0298,47857.0
2021-04-28 11:40:00,147.59,147.65,147.07,147.16,8729.0,127.0298,127.0814,126.5822,126.6597,8729.0
2021-04-28 11:50:00,147.16,147.4,146.97,147.17,61746.0,126.6597,126.8663,126.4962,126.6683,61746.0
2021-04-28 12:00:00,147.16,147.34,147.03,147.18,7319.0,126.6597,126.8146,126.5478,126.6769,7319.0
2021-04-28 12:10:00,147.09,147.14,146.7,146.75,7246.0,126.5995,126.6425,126.2638,126.3068,7246.0
2021-04-28 12:20:00,146.71,146.86,146.6,146.86,10306.0,126.2724,126.4015,126.1777,126.4015,10306.0
2021-04-28 12:30:00,146.85,146.87,146.73,146.76,4867.0,126.3929,126.4101,126.2896,126.3154,4867.0
2021-04-28 12:40:00,146.72,146.94,146.59,146.93,5261.0,126.281,126.4704,126.1691,126.4617,5261.0
2021-04-28 12:50:00,146.88,146.92,146.71,146.89,3870.0,126.4187,126.4531,126.2724,126.4273,3870.0
2021-04-28 13:00:00,146.89,147.02,146.88,146.97,4329.0,126.4273,126.5392,126.4187,126.4962,4329.0
2021-04-28 13:10:00,146.98,146.99,146.93,146.93,2313.0,126.5048,126.5134,126.4617,126.4617,2313.0
2021-04-28 13:20:00,146.92,147.06,146.89,147.02,6751.0,126.4531,126.5736,126.4273,126.5392,6751.0
2021-04-28 13:30:00,147.03,147.07,146.87,147.0,7630.0,126.5478,126.5822,126.4101,126.522,7630.0
2021-04-28 13:40:00,146.89,147.1,146.89,147.03,4766.0,126.4273,126.6081,126.4273,126.5478,4766.0
2021-04-28 13:50:00,147.01,147.08,146.86,146.97,4603.0,126.5306,126.5909,126.4015,126.4962,4603.0
2021-04-28 14:00:00,147.01,147.29,146.9,146.96,8107.0,126.5306,126.7716,126.4359,126.4876,8107.0
2021-04-28 14:10:00,146.91,146.97,146.76,146.94,5762.0,126.4445,126.4962,126.3154,126.4704,5762.0
2021-04-28 14:20:00,147.02,147.02,146.81,146.88,7734.0,126.5392,126.5392,126.3585,126.4187,7734.0
2021-04-28 14:30:00,146.92,147.3,146.85,147.11,7764.0,126.4531,126.7802,126.3929,126.6167,7764.0
2021-04-28 14:40:00,147.21,147.37,147.15,147.15,21430.0,126.7027,126.8405,126.6511,126.6511,21430.0
2021-04-28 14:50:00,147.17,147.36,147.15,147.19,7539.0,126.6683,126.8318,126.6511,126.6855,7539.0
2021-04-28 15:00:00,147.18,147.3,147.08,147.08,7266.0,126.6769,126.7802,126.5909,126.5909,7266.0
2021-04-28 15:10:00,147.11,147.11,146.85,146.97,10894.0,126.6167,126.6167,126.3929,126.4962,10894.0
2021-04-28 15:20:00,146.97,147.17,146.87,147.07,7707.0,126.4962,126.6683,126.4101,126.5822,7707.0
2021-04-28 15:30:00,147.07,147.35,146.94,147.35,26548.0,126.5822,126.8232,126.4704,126.8232,26548.0
2021-04-28 15:40:00,147.33,147.51,147.32,147.38,26827.0,126.806,126.9609,126.7974,126.8491,26827.0
2021-04-28 15:50:00,147.33,147.41,147.11,147.24,91805.0,126.806,126.8749,126.6167,126.7286,91805.0
2021-04-29 09:30:00,147.53,148.3,147.38,148.13,17770.0,126.9782,127.6409,126.8491,127.4946,17770.0
2021-04-29 09:40:00,148.14,148.48,147.76,147.93,9323.0,127.5032,127.7958,127.1761,127.3224,9323.0
2021-04-29 09:50:00,147.87,147.87,146.85,146.92,17479.0,127.2708,127.2708,126.3929,126.4531,17479.0
2021-04-29 10:00:00,146.85,146.99,146.27,146.36,18645.0,126.3929,126.5134,125.8937,125.9712,18645.0
2021-04-29 10:10:00,146.44,146.45,145.27,145.43,37274.0,126.04,126.0486,125.033,125.1707,37274.0
2021-04-29 10:20:00,145.32,146.05,145.27,146.0,16322.0,125.076,125.7043,125.033,125.6613,16322.0
2021-04-29 10:30:00,146.0,146.43,145.89,146.37,11975.0,125.6613,126.0314,125.5666,125.9798,11975.0
2021-04-29 10:40:00,146.36,146.96,146.35,146.96,52684.0,125.9712,126.4876,125.9625,126.4876,52684.0
2021-04-29 10:50:00,146.94,147.4,146.94,147.28,10421.0,126.4704,126.8663,126.4704,126.763,10421.0
2021-04-29 11:00:00,147.37,147.75,147.3,147.68,13254.0,126.8405,127.1675,126.7802,127.1073,13254.0
2021-04-29 11:10:00,147.59,147.82,147.43,147.63,11866.0,127.0298,127.2278,126.8921,127.0642,11866.0
2021-04-29 11:20:00,147.59,147.67,147.43,147.49,13525.0,127.0298,127.0987,126.8921,126.9437,13525.0
2021-04-29 11:30:00,147.43,147.85,147.41,147.85,18808.0,126.8921,127.2536,126.8749,127.2536,18808.0
2021-04-29 11:40:00,147.88,147.91,147.72,147.81,10208.0,127.2794,127.3052,127.1417,127.2192,10208.0
2021-04-29 11:50:00,147.82,148.05,147.6,148.0,16116.0,127.2278,127.4257,127.0384,127.3827,16116.0
2021-04-29 12:00:00,147.98,148.42,147.9,148.37,13760.0,127.3655,127.7442,127.2966,127.7011,13760.0
2021-04-29 12:10:00,148.4,148.62,148.35,148.41,12060.0,127.727,127.9163,127.6839,127.7356,12060.0
2021-04-29 12:20:00,148.43,148.46,148.27,148.46,15515.0,127.7528,127.7786,127.6151,127.7786,15515.0
2021-04-29 12:30:00,148.5,148.72,148.13,148.24,47618.0,127.813,128.0024,127.4946,127.5893,47618.0
2021-04-29 12:40:00,148.27,148.4,148.13,148.2,34780.0,127.6151,127.727,127.4946,127.5548,34780.0
2021-04-29 12:50:00,148.25,148.25,147.97,148.1,14816.0,127.5979,127.5979,127.3569,127.4688,14816.0
2021-04-29 13:00:00,148.09,148.45,148.02,148.4,12474.0,127.4602,127.77,127.3999,127.727,12474.0
2021-04-29 13:10:00,148.4,148.55,148.17,148.42,43732.0,127.727,127.8561,127.529,127.7442,43732.0
2021-04-29 13:20:00,148.39,148.55,148.32,148.43,27567.0,127.7184,127.8561,127.6581,127.7528,27567.0
2021-04-29 13:30:00,148.41,148.65,148.25,148.49,45159.0,127.7356,127.9421,127.5979,127.8044,45159.0
2021-04-29 13:40:00,148.46,148.59,148.32,148.37,17345.0,127.7786,127.8905,127.6581,127.7011,17345.0
2021-04-29 13:50:00,148.37,148.46,148.11,148.33,28715.0,127.7011,127.7786,127.4774,127.6667,28715.0
2021-04-29 14:00:00,148.28,148.5,148.1,148.5,34543.0,127.6237,127.813,127.4688,127.813,34543.0
2021-04-29 14:10:00,148.48,148.5,147.87,148.07,39218.0,127.7958,127.813,127.2708,127.4429,39218.0
2021-04-29 14:20:00,148.02,148.27,147.9,148.09,16524.0,127.3999,127.6151,127.2966,127.4602,16524.0
2021-04-29 14:30:00,148.16,148.33,148.02,148.25,9146.0,127.5204,127.6667,127.3999,127.5979,9146.0
2021-04-29 14:40:00,148.26,148.58,148.2,148.47,7026.0,127.6065,127.8819,127.5548,127.7872,7026.0
2021-04-29 14:50:00,148.48,148.5,148.37,148.38,9408.0,127.7958,127.813,127.7011,127.7098,9408.0
2021-04-29 15:00:00,148.41,148.7,148.41,148.65,11629.0,127.7356,127.9852,127.7356,127.9421,11629.0
2021-04-29 15:10:00,148.66,148.82,148.65,148.73,9505.0,127.9507,128.0885,127.9421,128.011,9505.0
2021-04-29 15:20:00,148.72,148.77,148.46,148.49,19423.0,128.0024,128.0454,127.7786,127.8044,19423.0
2021-04-29 15:30:00,148.43,148.93,148.41,148.73,19763.0,127.7528,128.1831,127.7356,128.011,19763.0
2021-04-29 15:40:00,148.71,148.94,148.63,148.85,30282.0,127.9938,128.1917,127.9249,128.1143,30282.0
2021-04-29 15:50:00,148.84,149.03,148.69,148.93,125579.0,128.1057,128.2692,127.9766,128.1831,125579.0
2021-04-30 09:30:00,150.0,151.48,149.66,151.08,72941.0,129.1041,130.3779,128.8114,130.0336,72941.0
2021-04-30 09:40:00,151.1,152.48,150.59,152.21,57335.0,130.0508,131.2386,129.6119,131.0062,57335.0
2021-04-30 09:50:00,152.23,152.69,151.61,152.29,57510.0,131.0234,131.4193,130.4898,131.0751,57510.0
2021-04-30 10:00:00,152.22,153.38,152.22,152.88,23530.0,131.0148,132.0132,131.0148,131.5829,23530.0
2021-04-30 10:10:00,152.83,152.94,151.95,152.47,35640.0,131.5398,131.6345,130.7824,131.23,35640.0
2021-04-30 10:20:00,152.41,152.94,152.26,152.38,51587.0,131.1783,131.6345,131.0492,131.1525,51587.0
2021-04-30 10:30:00,152.34,152.5,151.73,152.33,63816.0,131.1181,131.2558,130.5931,131.1095,63816.0
2021-04-30 10:40:00,152.34,152.68,152.01,152.5,45480.0,131.1181,131.4107,130.8341,131.2558,45480.0
2021-04-30 10:50:00,152.5,152.78,152.25,152.78,22063.0,131.2558,131.4968,131.0406,131.4968,22063.0
2021-04-30 11:00:00,152.86,153.45,152.82,153.36,26433.0,131.5657,132.0735,131.5312,131.996,26433.0
2021-04-30 11:10:00,153.31,153.31,152.99,153.05,21220.0,131.953,131.953,131.6776,131.7292,21220.0
2021-04-30 11:20:00,153.06,153.21,152.68,152.83,21768.0,131.7378,131.8669,131.4107,131.5398,21768.0
2021-04-30 11:30:00,152.86,152.99,152.62,152.8,24053.0,131.5657,131.6776,131.3591,131.514,24053.0
2021-04-30 11:40:00,152.78,152.93,152.72,152.83,15870.0,131.4968,131.6259,131.4452,131.5398,15870.0
2021-04-30 11:50:00,152.83,152.83,152.05,152.1,60608.0,131.5398,131.5398,130.8685,130.9115,60608.0
2021-04-30 12:00:00,152.04,152.13,151.76,151.95,17745.0,130.8599,130.9374,130.6189,130.7824,17745.0
2021-04-30 12:10:00,151.98,152.43,151.94,152.43,13559.0,130.8083,131.1956,130.7738,131.1956,13559.0
2021-04-30 12:20:00,152.48,152.89,152.47,152.88,54344.0,131.2386,131.5915,131.23,131.5829,54344.0
2021-04-30 12:30:00,152.82,152.94,152.34,152.53,28798.0,131.5312,131.6345,131.1181,131.2816,28798.0
2021-04-30 12:40:00,152.52,153.23,152.47,152.91,16345.0,131.273,131.8841,131.23,131.6087,16345.0
2021-04-30 12:50:00,152.87,153.01,152.76,152.88,19173.0,131.5743,131.6948,131.4796,131.5829,19173.0
2021-04-30 13:00:00,152.85,152.9,152.67,152.74,25254.0,131.5571,131.6001,131.4021,131.4624,25254.0
2021-04-30 13:10:00,152.74,152.74,152.1,152.34,12774.0,131.4624,131.4624,130.9115,131.1181,12774.0
2021-04-30 13:20:00,152.33,152.38,152.09,152.17,4794.0,131.1095,131.1525,130.9029,130.9718,4794.0
2021-04-30 13:30:00,152.16,152.24,151.77,151.78,12055.0,130.9632,131.032,130.6275,130.6361,12055.0
2021-04-30 13:40:00,151.75,152.56,151.75,152.56,11281.0,130.6103,131.3075,130.6103,131.3075,11281.0
2021-04-30 13:50:00,152.5,152.54,152.31,152.36,8694.0,131.2558,131.2902,131.0923,131.1353,8694.0
2021-04-30 14:00:00,152.37,152.6,152.33,152.42,9986.0,131.1439,131.3419,131.1095,131.187,9986.0
2021-04-30 14:10:00,152.45,152.74,152.44,152.74,14392.0,131.2128,131.4624,131.2042,131.4624,14392.0
2021-04-30 14:20:00,152.74,153.2,152.69,153.09,19457.0,131.4624,131.8583,131.4193,131.7636,19457.0
2021-04-30 14:30:00,153.13,153.27,152.97,153.05,15012.0,131.798,131.9185,131.6603,131.7292,15012.0
2021-04-30 14:40:00,153.07,153.2,153.0,153.15,18158.0,131.7464,131.8583,131.6862,131.8153,18158.0
2021-04-30 14:50:00,153.16,153.75,153.15,153.54,41668.0,131.8239,132.3317,131.8153,132.1509,41668.0
2021-04-30 15:00:00,153.56,153.71,153.14,153.22,28858.0,132.1681,132.2973,131.8067,131.8755,28858.0
2021-04-30 15:10:00,153.18,153.65,153.11,153.65,95158.0,131.8411,132.2456,131.7808,132.2456,95158.0
2021-04-30 15:20:00,153.65,154.01,153.65,154.01,35737.0,132.2456,132.5555,132.2456,132.5555,35737.0
2021-04-30 15:30:00,154.04,154.14,153.9,154.03,56763.0,132.5813,132.6673,132.4608,132.5727,56763.0
2021-04-30 15:40:00,154.03,154.27,153.95,154.07,64787.0,132.5727,132.7792,132.5038,132.6071,64787.0
2021-04-30 15:50:00,154.16,154.56,153.91,154.32,201353.0,132.6846,133.0288,132.4694,132.8223,201353.0
2021-05-03 09:30:00,153.42,153.78,151.33,151.44,43586.0,132.0477,132.3575,130.2488,130.3435,43586.0
2021-05-03 09:40:00,151.46,151.73,150.57,151.13,22637.0,130.3607,130.5931,129.5947,130.0767,22637.0
2021-05-03 09:50:00,151.24,151.5,150.77,151.49,20703.0,130.1713,130.3951,129.7668,130.3865,20703.0
2021-05-03 10:00:00,151.38,152.16,151.33,152.0,15248.0,130.2918,130.9632,130.2488,130.8255,15248.0
2021-05-03 10:10:00,151.99,152.47,151.99,152.19,7436.0,130.8169,131.23,130.8169,130.989,7436.0
2021-05-03 10:20:00,152.27,152.76,152.13,152.41,39708.0,131.0579,131.4796,130.9374,131.1783,39708.0
2021-05-03 10:30:00,152.38,152.55,152.03,152.14,11356.0,131.1525,131.2988,130.8513,130.946,11356.0
2021-05-03 10:40:00,152.16,152.18,151.23,151.63,21459.0,130.9632,130.9804,130.1627,130.507,21459.0
2021-05-03 10:50:00,151.71,151.88,151.46,151.77,13699.0,130.5759,130.7222,130.3607,130.6275,13699.0
2021-05-03 11:00:00,151.75,151.96,151.52,151.71,10095.0,130.6103,130.791,130.4123,130.5759,10095.0
2021-05-03 11:10:00,151.69,151.72,151.43,151.55,24541.0,130.5587,130.5845,130.3349,130.4382,24541.0
2021-05-03 11:20:00,151.56,151.71,151.49,151.65,19317.0,130.4468,130.5759,130.3865,130.5242,19317.0
2021-05-03 11:30:00,151.7,152.11,151.7,151.95,9232.0,130.5673,130.9201,130.5673,130.7824,9232.0
2021-05-03 11:40:00,151.95,152.04,151.91,151.97,17108.0,130.7824,130.8599,130.748,130.7996,17108.0
2021-05-03 11:50:00,151.97,152.29,151.97,152.18,9783.0,130.7996,131.0751,130.7996,130.9804,9783.0
2021-05-03 12:00:00,152.1,152.12,151.71,151.74,11395.0,130.9115,130.9287,130.5759,130.6017,11395.0
2021-05-03 12:10:00,151.75,151.85,151.57,151.57,19721.0,130.6103,130.6964,130.4554,130.4554,19721.0
2021-05-03 12:20:00,151.61,151.79,151.61,151.66,16119.0,130.4898,130.6447,130.4898,130.5328,16119.0
2021-05-03 12:30:00,151.63,152.07,151.62,152.02,14748.0,130.507,130.8857,130.4984,130.8427,14748.0
2021-05-03 12:40:00,152.06,152.06,151.96,152.0,8321.0,130.8771,130.8771,130.791,130.8255,8321.0
2021-05-03 12:50:00,152.0,152.23,151.99,152.05,13416.0,130.8255,131.0234,130.8169,130.8685,13416.0
2021-05-03 13:00:00,152.08,152.09,152.01,152.09,7761.0,130.8943,130.9029,130.8341,130.9029,7761.0
2021-05-03 13:10:00,152.09,152.24,152.05,152.06,9968.0,130.9029,131.032,130.8685,130.8771,9968.0
2021-05-03 13:20:00,152.05,152.07,151.94,151.99,12870.0,130.8685,130.8857,130.7738,130.8169,12870.0
2021-05-03 13:30:00,151.98,152.18,151.95,152.08,18199.0,130.8083,130.9804,130.7824,130.8943,18199.0
2021-05-03 13:40:00,152.03,152.03,151.86,151.93,10911.0,130.8513,130.8513,130.705,130.7652,10911.0
2021-05-03 13:50:00,151.93,152.04,151.81,151.9,13783.0,130.7652,130.8599,130.6619,130.7394,13783.0
2021-05-03 14:00:00,151.92,151.97,151.8,151.84,13180.0,130.7566,130.7996,130.6533,130.6878,13180.0
2021-05-03 14:10:00,151.78,151.85,151.47,151.78,16372.0,130.6361,130.6964,130.3693,130.6361,16372.0
2021-05-03 14:20:00,151.76,151.88,151.71,151.87,11241.0,130.6189,130.7222,130.5759,130.7136,11241.0
2021-05-03 14:30:00,151.89,152.03,151.89,152.02,22038.0,130.7308,130.8513,130.7308,130.8427,22038.0
2021-05-03 14:40:00,152.04,152.19,152.0,152.12,12410.0,130.8599,130.989,130.8255,130.9287,12410.0
2021-05-03 14:50:00,152.15,152.27,152.05,152.16,14833.0,130.9546,131.0579,130.8685,130.9632,14833.0
2021-05-03 15:00:00,152.18,152.18,152.0,152.0,13836.0,130.9804,130.9804,130.8255,130.8255,13836.0
2021-05-03 15:10:00,152.0,152.04,151.87,151.88,39645.0,130.8255,130.8599,130.7136,130.7222,39645.0
2021-05-03 15:20:00,151.88,151.94,151.76,151.79,30478.0,130.7222,130.7738,130.6189,130.6447,30478.0
2021-05-03 15:30:00,151.79,151.95,151.72,151.9,49017.0,130.6447,130.7824,130.5845,130.7394,49017.0
2021-05-03 15:40:00,151.92,151.92,151.69,151.74,64065.0,130.7566,130.7566,130.5587,130.6017,64065.0
2021-05-03 15:50:00,151.71,151.92,151.29,151.64,159992.0,130.5759,130.7566,130.2144,130.5156,159992.0
2021-05-04 09:30:00,151.65,152.54,151.54,152.24,26584.0,130.5242,131.2902,130.4295,131.032,26584.0
2021-05-04 09:40:00,152.35,152.54,151.8,152.51,8181.0,131.1267,131.2902,130.6533,131.2644,8181.0
2021-05-04 09:50:00,152.52,152.76,152.01,152.32,19948.0,131.273,131.4796,130.8341,131.1009,19948.0
2021-05-04 10:00:00,152.0,153.1,152.0,153.0,7569.0,130.8255,131.7722,130.8255,131.6862,7569.0
2021-05-04 10:10:00,153.02,153.47,152.89,153.04,6665.0,131.7034,132.0907,131.5915,131.7206,6665.0
2021-05-04 10:20:00,152.96,153.05,152.64,152.95,11461.0,131.6517,131.7292,131.3763,131.6431,11461.0
2021-05-04 10:30:00,152.94,152.97,152.5,152.93,6667.0,131.6345,131.6603,131.2558,131.6259,6667.0
2021-05-04 10:40:00,152.85,152.85,152.45,152.59,8678.0,131.5571,131.5571,131.2128,131.3333,8678.0
2021-05-04 10:50:00,152.56,152.95,152.55,152.92,8121.0,131.3075,131.6431,131.2988,131.6173,8121.0
2021-05-04 11:00:00,153.05,153.32,153.0,153.3,6467.0,131.7292,131.9616,131.6862,131.9444,6467.0
2021-05-04 11:10:00,153.21,153.21,152.63,152.73,11036.0,131.8669,131.8669,131.3677,131.4538,11036.0
2021-05-04 11:20:00,152.75,153.13,152.58,153.08,54222.0,131.471,131.798,131.3247,131.755,54222.0
2021-05-04 11:30:00,153.08,153.69,153.01,153.47,20474.0,131.755,132.28,131.6948,132.0907,20474.0
2021-05-04 11:40:00,153.44,153.44,153.05,153.11,29377.0,132.0649,132.0649,131.7292,131.7808,29377.0
2021-05-04 11:50:00,152.98,153.38,152.97,153.3,16065.0,131.6689,132.0132,131.6603,131.9444,16065.0
2021-05-04 12:00:00,153.3,153.45,153.25,153.32,11407.0,131.9444,132.0735,131.9013,131.9616,11407.0
2021-05-04 12:10:00,153.3,153.38,153.23,153.36,19377.0,131.9444,132.0132,131.8841,131.996,19377.0
2021-05-04 12:20:00,153.34,153.35,153.19,153.3,18143.0,131.9788,131.9874,131.8497,131.9444,18143.0
2021-05-04 12:30:00,153.29,153.36,153.2,153.27,13815.0,131.9358,131.996,131.8583,131.9185,13815.0
2021-05-04 12:40:00,153.22,153.39,153.18,153.36,10137.0,131.8755,132.0218,131.8411,131.996,10137.0
2021-05-04 12:50:00,153.32,153.5,153.22,153.3,45210.0,131.9616,132.1165,131.8755,131.9444,45210.0
2021-05-04 13:00:00,153.33,153.43,153.24,153.43,25799.0,131.9702,132.0563,131.8927,132.0563,25799.0
2021-05-04 13:10:00,153.43,153.59,153.37,153.54,13808.0,132.0563,132.194,132.0046,132.1509,13808.0
2021-05-04 13:20:00,153.54,153.63,153.35,153.6,15427.0,132.1509,132.2284,131.9874,132.2026,15427.0
2021-05-04 13:30:00,153.57,153.62,153.4,153.48,17256.0,132.1768,132.2198,132.0304,132.0993,17256.0
2021-05-04 13:40:00,153.5,153.56,153.43,153.51,13560.0,132.1165,132.1681,132.0563,132.1251,13560.0
2021-05-04 13:50:00,153.5,153.53,153.33,153.44,55435.0,132.1165,132.1423,131.9702,132.0649,55435.0
2021-05-04 14:00:00,153.45,153.9,153.37,153.8,25093.0,132.0735,132.4608,132.0046,132.3747,25093.0
2021-05-04 14:10:00,153.76,154.1,153.73,153.92,24789.0,132.3403,132.6329,132.3145,132.478,24789.0
2021-05-04 14:20:00,153.98,154.07,153.84,153.97,14481.0,132.5296,132.6071,132.4091,132.521,14481.0
2021-05-04 14:30:00,153.99,154.04,153.88,153.97,9530.0,132.5382,132.5813,132.4436,132.521,9530.0
2021-05-04 14:40:00,153.97,154.12,153.86,154.12,21655.0,132.521,132.6501,132.4264,132.6501,21655.0
2021-05-04 14:50:00,154.13,154.13,153.86,153.96,15628.0,132.6587,132.6587,132.4264,132.5124,15628.0
2021-05-04 15:00:00,153.96,153.97,153.48,153.75,60878.0,132.5124,132.521,132.0993,132.3317,60878.0
2021-05-04 15:10:00,153.68,153.74,153.01,153.01,22485.0,132.2714,132.3231,131.6948,131.6948,22485.0
2021-05-04 15:20:00,153.0,153.0,152.24,152.29,21210.0,131.6862,131.6862,131.032,131.0751,21210.0
2021-05-04 15:30:00,152.28,152.69,152.19,152.51,31884.0,131.0665,131.4193,130.989,131.2644,31884.0
2021-05-04 15:40:00,152.5,152.64,152.13,152.59,34091.0,131.2558,131.3763,130.9374,131.3333,34091.0
2021-05-04 15:50:00,152.62,153.2,152.59,153.04,102535.0,131.3591,131.8583,131.3333,131.7206,102535.0
2021-05-05 09:30:00,152.22,152.59,151.96,152.28,15003.0,131.0148,131.3333,130.791,131.0665,15003.0
2021-05-05 09:40:00,152.28,152.6,151.68,152.01,10917.0,131.0665,131.3419,130.55,130.8341,10917.0
2021-05-05 09:50:00,151.97,152.28,151.82,152.04,20331.0,130.7996,131.0665,130.6705,130.8599,20331.0
2021-05-05 10:00:00,151.97,151.97,151.44,151.84,5898.0,130.7996,130.7996,130.3435,130.6878,5898.0
2021-05-05 10:10:00,151.7,151.82,151.63,151.63,6602.0,130.5673,130.6705,130.507,130.507,6602.0
2021-05-05 10:20:00,151.6,151.64,151.33,151.53,7274.0,130.4812,130.5156,130.2488,130.4209,7274.0
2021-05-05 10:30:00,151.58,151.76,151.02,151.02,13891.0,130.464,130.6189,129.982,129.982,13891.0
2021-05-05 10:40:00,151.04,151.35,150.87,151.19,30840.0,129.9992,130.266,129.8529,130.1283,30840.0
2021-05-05 10:50:00,151.17,151.17,150.82,150.82,10926.0,130.1111,130.1111,129.8098,129.8098,10926.0
2021-05-05 11:00:00,150.88,150.92,150.68,150.82,5067.0,129.8615,129.8959,129.6893,129.8098,5067.0
2021-05-05 11:10:00,150.71,151.0,150.67,150.99,5852.0,129.7152,129.9648,129.6807,129.9562,5852.0
2021-05-05 11:20:00,150.99,151.05,150.86,150.98,4200.0,129.9562,130.0078,129.8443,129.9476,4200.0
2021-05-05 11:30:00,150.89,150.98,150.74,150.81,5027.0,129.8701,129.9476,129.741,129.8012,5027.0
2021-05-05 11:40:00,150.82,151.15,150.79,151.12,13357.0,129.8098,130.0939,129.784,130.0681,13357.0
2021-05-05 11:50:00,151.15,151.2,150.92,151.02,13787.0,130.0939,130.1369,129.8959,129.982,13787.0
2021-05-05 12:00:00,151.02,151.1,150.88,150.94,6716.0,129.982,130.0508,129.8615,129.9131,6716.0
2021-05-05 12:10:00,150.94,151.19,150.91,151.17,9507.0,129.9131,130.1283,129.8873,130.1111,9507.0
2021-05-05 12:20:00,151.15,151.29,151.14,151.17,10283.0,130.0939,130.2144,130.0853,130.1111,10283.0
2021-05-05 12:30:00,151.2,151.37,151.2,151.29,16866.0,130.1369,130.2832,130.1369,130.2144,16866.0
2021-05-05 12:40:00,151.3,151.53,151.29,151.39,20264.0,130.223,130.4209,130.2144,130.3004,20264.0
2021-05-05 12:50:00,151.42,151.42,151.24,151.37,6979.0,130.3263,130.3263,130.1713,130.2832,6979.0
2021-05-05 13:00:00,151.34,151.73,151.34,151.73,33862.0,130.2574,130.5931,130.2574,130.5931,33862.0
2021-05-05 13:10:00,151.73,151.86,151.48,151.49,8459.0,130.5931,130.705,130.3779,130.3865,8459.0
2021-05-05 13:20:00,151.52,151.6,151.43,151.6,7282.0,130.4123,130.4812,130.3349,130.4812,7282.0
2021-05-05 13:30:00,151.6,151.7,151.49,151.49,7746.0,130.4812,130.5673,130.3865,130.3865,7746.0
2021-05-05 13:40:00,151.49,151.64,151.47,151.49,8661.0,130.3865,130.5156,130.3693,130.3865,8661.0
2021-05-05 13:50:00,151.46,151.58,150.94,150.95,19255.0,130.3607,130.464,129.9131,129.9217,19255.0
2021-05-05 14:00:00,150.99,151.01,150.7,150.74,8592.0,129.9562,129.9734,129.7066,129.741,8592.0
2021-05-05 14:10:00,150.7,150.98,150.69,150.92,9990.0,129.7066,129.9476,129.698,129.8959,9990.0
2021-05-05 14:20:00,150.83,150.88,150.75,150.79,10532.0,129.8185,129.8615,129.7496,129.784,10532.0
2021-05-05 14:30:00,150.83,150.88,150.75,150.78,10481.0,129.8185,129.8615,129.7496,129.7754,10481.0
2021-05-05 14:40:00,150.78,150.84,150.21,150.21,18860.0,129.7754,129.8271,129.2848,129.2848,18860.0
2021-05-05 14:50:00,150.24,150.32,149.85,149.89,25630.0,129.3106,129.3795,128.975,129.0094,25630.0
2021-05-05 15:00:00,149.89,150.02,149.73,149.87,14147.0,129.0094,129.1213,128.8717,128.9922,14147.0
2021-05-05 15:10:00,149.89,150.05,149.69,149.87,20938.0,129.0094,129.1471,128.8373,128.9922,20938.0
2021-05-05 15:20:00,149.74,150.05,149.64,149.99,17407.0,128.8803,129.1471,128.7942,129.0955,17407.0
2021-05-05 15:30:00,150.01,150.07,149.82,149.92,37393.0,129.1127,129.1643,128.9492,129.0352,37393.0
2021-05-05 15:40:00,149.85,150.11,149.77,149.81,44563.0,128.975,129.1988,128.9061,128.9405,44563.0
2021-05-05 15:50:00,149.85,150.53,149.78,150.07,106388.0,128.975,129.5602,128.9147,129.1643,106388.0
2021-05-06 09:30:00,150.0,150.32,149.21,149.72,19812.0,129.1041,129.3795,128.4241,128.8631,19812.0
2021-05-06 09:40:00,149.63,150.35,149.62,150.05,34868.0,128.7856,129.4053,128.777,129.1471,34868.0
2021-05-06 09:50:00,150.05,150.35,149.84,150.22,19707.0,129.1471,129.4053,128.9664,129.2934,19707.0
2021-05-06 10:00:00,150.29,150.39,149.77,149.77,7788.0,129.3537,129.4397,128.9061,128.9061,7788.0
2021-05-06 10:10:00,149.63,149.78,148.87,148.99,19079.0,128.7856,128.9147,128.1315,128.2348,19079.0
2021-05-06 10:20:00,148.99,149.27,148.91,148.95,17462.0,128.2348,128.4758,128.1659,128.2003,17462.0
2021-05-06 10:30:00,148.94,148.97,148.2,148.34,20435.0,128.1917,128.2176,127.5548,127.6753,20435.0
2021-05-06 10:40:00,148.4,148.75,148.36,148.6,7665.0,127.727,128.0282,127.6925,127.8991,7665.0
2021-05-06 10:50:00,148.73,148.75,148.45,148.65,9829.0,128.011,128.0282,127.77,127.9421,9829.0
2021-05-06 11:00:00,148.63,149.32,148.63,149.2,14090.0,127.9249,128.5188,127.9249,128.4155,14090.0
2021-05-06 11:10:00,149.3,150.08,149.18,149.97,17626.0,128.5016,129.1729,128.3983,129.0783,17626.0
2021-05-06 11:20:00,150.02,150.41,149.98,150.41,29482.0,129.1213,129.457,129.0869,129.457,29482.0
2021-05-06 11:30:00,150.33,150.82,150.25,150.61,8833.0,129.3881,129.8098,129.3193,129.6291,8833.0
2021-05-06 11:40:00,150.69,150.91,150.65,150.69,9768.0,129.698,129.8873,129.6635,129.698,9768.0
2021-05-06 11:50:00,150.72,150.76,149.99,149.99,15830.0,129.7238,129.7582,129.0955,129.0955,15830.0
2021-05-06 12:00:00,149.97,150.15,149.78,149.87,33306.0,129.0783,129.2332,128.9147,128.9922,33306.0
2021-05-06 12:10:00,149.95,150.17,149.88,149.89,15482.0,129.061,129.2504,129.0008,129.0094,15482.0
2021-05-06 12:20:00,149.9,150.24,149.89,150.11,29011.0,129.018,129.3106,129.0094,129.1988,29011.0
2021-05-06 12:30:00,150.08,150.25,149.67,149.73,26052.0,129.1729,129.3193,128.82,128.8717,26052.0
2021-05-06 12:40:00,149.79,149.92,149.51,149.84,6356.0,128.9233,129.0352,128.6823,128.9664,6356.0
2021-05-06 12:50:00,149.84,149.88,149.61,149.68,7683.0,128.9664,129.0008,128.7684,128.8287,7683.0
2021-05-06 13:00:00,149.65,149.74,149.42,149.43,5700.0,128.8028,128.8803,128.6049,128.6135,5700.0
2021-05-06 13:10:00,149.39,149.58,149.37,149.43,7105.0,128.5791,128.7426,128.5618,128.6135,7105.0
2021-05-06 13:20:00,149.47,149.63,149.43,149.51,3906.0,128.6479,128.7856,128.6135,128.6823,3906.0
2021-05-06 13:30:00,149.51,149.53,149.42,149.44,4348.0,128.6823,128.6996,128.6049,128.6221,4348.0
2021-05-06 13:40:00,149.41,149.77,149.4,149.76,6254.0,128.5963,128.9061,128.5877,128.8975,6254.0
2021-05-06 13:50:00,149.72,149.72,149.29,149.29,14091.0,128.8631,128.8631,128.493,128.493,14091.0
2021-05-06 14:00:00,149.29,149.3,149.11,149.12,11251.0,128.493,128.5016,128.3381,128.3467,11251.0
2021-05-06 14:10:00,149.13,149.45,149.03,149.31,8663.0,128.3553,128.6307,128.2692,128.5102,8663.0
2021-05-06 14:20:00,149.24,149.4,149.19,149.3,12352.0,128.45,128.5877,128.4069,128.5016,12352.0
2021-05-06 14:30:00,149.37,149.4,149.08,149.26,7154.0,128.5618,128.5877,128.3122,128.4672,7154.0
2021-05-06 14:40:00,149.16,149.2,148.85,149.0,7972.0,128.3811,128.4155,128.1143,128.2434,7972.0
2021-05-06 14:50:00,149.0,149.03,148.76,148.76,7768.0,128.2434,128.2692,128.0368,128.0368,7768.0
2021-05-06 15:00:00,148.75,148.86,148.69,148.83,5062.0,128.0282,128.1229,127.9766,128.0971,5062.0
2021-05-06 15:10:00,148.82,148.97,148.79,148.87,7314.0,128.0885,128.2176,128.0626,128.1315,7314.0
2021-05-06 15:20:00,148.83,149.14,148.7,149.14,8608.0,128.0971,128.3639,127.9852,128.3639,8608.0
2021-05-06 15:30:00,149.23,149.5,149.0,149.47,22651.0,128.4413,128.6737,128.2434,128.6479,22651.0
2021-05-06 15:40:00,149.51,149.71,149.38,149.44,22128.0,128.6823,128.8545,128.5704,128.6221,22128.0
2021-05-06 15:50:00,149.45,149.68,148.97,149.51,80318.0,128.6307,128.8287,128.2176,128.6823,80318.0
2021-05-07 09:30:00,150.05,150.9,150.03,150.43,22633.0,129.1471,129.8787,129.1299,129.4742,22633.0
2021-05-07 09:40:00,150.38,150.44,149.11,149.23,4865.0,129.4311,129.4828,128.3381,128.4413,4865.0
2021-05-07 09:50:00,149.41,150.14,149.41,150.0,8008.0,128.5963,129.2246,128.5963,129.1041,8008.0
2021-05-07 10:00:00,150.03,150.58,149.98,150.51,19007.0,129.1299,129.6033,129.0869,129.543,19007.0
2021-05-07 10:10:00,150.59,150.73,150.23,150.23,12580.0,129.6119,129.7324,129.302,129.302,12580.0
2021-05-07 10:20:00,150.32,150.64,150.31,150.49,21859.0,129.3795,129.6549,129.3709,129.5258,21859.0
2021-05-07 10:30:00,150.49,150.68,150.27,150.27,12393.0,129.5258,129.6893,129.3365,129.3365,12393.0
2021-05-07 10:40:00,150.23,150.27,149.88,150.11,10236.0,129.302,129.3365,129.0008,129.1988,10236.0
2021-05-07 10:50:00,150.11,150.14,149.91,150.01,10359.0,129.1988,129.2246,129.0266,129.1127,10359.0
2021-05-07 11:00:00,150.02,150.03,149.72,149.8,18795.0,129.1213,129.1299,128.8631,128.9319,18795.0
2021-05-07 11:10:00,149.8,149.97,149.75,149.79,14040.0,128.9319,129.0783,128.8889,128.9233,14040.0
2021-05-07 11:20:00,149.82,149.96,149.77,149.84,13047.0,128.9492,129.0696,128.9061,128.9664,13047.0
2021-05-07 11:30:00,149.85,150.16,149.85,150.06,4683.0,128.975,129.2418,128.975,129.1557,4683.0
2021-05-07 11:40:00,150.07,150.19,149.87,149.88,5744.0,129.1643,129.2676,128.9922,129.0008,5744.0
2021-05-07 11:50:00,149.88,150.06,149.87,149.96,4936.0,129.0008,129.1557,128.9922,129.0696,4936.0
2021-05-07 12:00:00,149.96,149.96,149.43,149.48,6768.0,129.0696,129.0696,128.6135,128.6565,6768.0
2021-05-07 12:10:00,149.49,149.54,149.22,149.29,4437.0,128.6651,128.7082,128.4327,128.493,4437.0
2021-05-07 12:20:00,149.22,149.27,148.98,149.08,5431.0,128.4327,128.4758,128.2262,128.3122,5431.0
2021-05-07 12:30:00,149.08,149.18,149.0,149.16,4922.0,128.3122,128.3983,128.2434,128.3811,4922.0
2021-05-07 12:40:00,149.14,149.22,149.03,149.03,5372.0,128.3639,128.4327,128.2692,128.2692,5372.0
2021-05-07 12:50:00,149.05,149.1,148.95,148.98,6507.0,128.2864,128.3295,128.2003,128.2262,6507.0
2021-05-07 13:00:00,148.94,149.11,148.85,149.11,6728.0,128.1917,128.3381,128.1143,128.3381,6728.0
2021-05-07 13:10:00,149.06,149.27,149.02,149.25,8700.0,128.295,128.4758,128.2606,128.4586,8700.0
2021-05-07 13:20:00,149.29,149.4,149.16,149.32,7302.0,128.493,128.5877,128.3811,128.5188,7302.0
2021-05-07 13:30:00,149.34,149.58,149.34,149.49,3642.0,128.536,128.7426,128.536,128.6651,3642.0
2021-05-07 13:40:00,149.48,149.81,149.45,149.76,6281.0,128.6565,128.9405,128.6307,128.8975,6281.0
2021-05-07 13:50:00,149.8,149.89,149.73,149.77,5293.0,128.9319,129.0094,128.8717,128.9061,5293.0
2021-05-07 14:00:00,149.79,150.03,149.76,149.99,13519.0,128.9233,129.1299,128.8975,129.0955,13519.0
2021-05-07 14:10:00,150.0,150.2,149.85,150.18,8732.0,129.1041,129.2762,128.975,129.259,8732.0
2021-05-07 14:20:00,150.17,150.36,150.11,150.33,6090.0,129.2504,129.4139,129.1988,129.3881,6090.0
2021-05-07 14:30:00,150.31,150.52,150.16,150.4,9511.0,129.3709,129.5516,129.2418,129.4484,9511.0
2021-05-07 14:40:00,150.47,150.66,150.38,150.46,6424.0,129.5086,129.6721,129.4311,129.5,6424.0
2021-05-07 14:50:00,150.47,150.72,150.32,150.67,18806.0,129.5086,129.7238,129.3795,129.6807,18806.0
2021-05-07 15:00:00,150.72,151.05,150.68,150.95,12703.0,129.7238,130.0078,129.6893,129.9217,12703.0
2021-05-07 15:10:00,150.95,151.03,150.67,150.74,19352.0,129.9217,129.9906,129.6807,129.741,19352.0
2021-05-07 15:20:00,150.72,151.0,150.65,150.96,15888.0,129.7238,129.9648,129.6635,129.9303,15888.0
2021-05-07 15:30:00,150.97,151.01,150.81,150.89,26587.0,129.939,129.9734,129.8012,129.8701,26587.0
2021-05-07 15:40:00,150.9,151.09,150.74,151.0,35098.0,129.8787,130.0422,129.741,129.9648,35098.0
2021-05-07 15:50:00,151.0,151.4,150.8,151.21,145361.0,129.9648,130.309,129.7926,130.1455,145361.0
2021-05-10 09:30:00,151.88,151.97,150.83,150.84,24827.0,130.7222,130.7996,129.8185,129.8271,24827.0
2021-05-10 09:40:00,150.8,151.86,150.74,151.3,18691.0,129.7926,130.705,129.741,130.223,18691.0
2021-05-10 09:50:00,151.31,151.57,151.02,151.15,15057.0,130.2316,130.4554,129.982,130.0939,15057.0
2021-05-10 10:00:00,151.16,151.57,151.01,151.57,16045.0,130.1025,130.4554,129.9734,130.4554,16045.0
2021-05-10 10:10:00,151.61,151.9,151.48,151.48,19512.0,130.4898,130.7394,130.3779,130.3779,19512.0
2021-05-10 10:20:00,151.6,151.83,151.58,151.73,10504.0,130.4812,130.6791,130.464,130.5931,10504.0
2021-05-10 10:30:00,151.8,152.13,151.73,151.97,48202.0,130.6533,130.9374,130.5931,130.7996,48202.0
2021-05-10 10:40:00,152.05,152.27,151.98,152.25,21540.0,130.8685,131.0579,130.8083,131.0406,21540.0
2021-05-10 10:50:00,152.21,152.36,152.08,152.19,15625.0,131.0062,131.1353,130.8943,130.989,15625.0
2021-05-10 11:00:00,152.22,152.36,152.09,152.36,8962.0,131.0148,131.1353,130.9029,131.1353,8962.0
2021-05-10 11:10:00,152.35,152.49,152.26,152.45,13372.0,131.1267,131.2472,131.0492,131.2128,13372.0
2021-05-10 11:20:00,152.49,152.51,152.15,152.2,9266.0,131.2472,131.2644,130.9546,130.9976,9266.0
2021-05-10 11:30:00,152.22,152.22,151.97,152.08,7887.0,131.0148,131.0148,130.7996,130.8943,7887.0
2021-05-10 11:40:00,152.07,152.15,151.95,152.03,9550.0,130.8857,130.9546,130.7824,130.8513,9550.0
2021-05-10 11:50:00,151.99,152.15,151.9,152.07,10692.0,130.8169,130.9546,130.7394,130.8857,10692.0
2021-05-10 12:00:00,152.03,152.23,152.03,152.07,4550.0,130.8513,131.0234,130.8513,130.8857,4550.0
2021-05-10 12:10:00,152.07,152.16,151.83,151.88,8221.0,130.8857,130.9632,130.6791,130.7222,8221.0
2021-05-10 12:20:00,151.88,151.94,151.59,151.7,10365.0,130.7222,130.7738,130.4726,130.5673,10365.0
2021-05-10 12:30:00,151.68,151.94,151.67,151.8,2500.0,130.55,130.7738,130.5414,130.6533,2500.0
2021-05-10 12:40:00,151.83,151.91,151.51,151.53,6006.0,130.6791,130.748,130.4037,130.4209,6006.0
2021-05-10 12:50:00,151.5,151.7,151.47,151.6,3471.0,130.3951,130.5673,130.3693,130.4812,3471.0
2021-05-10 13:00:00,151.6,151.91,151.55,151.87,5363.0,130.4812,130.748,130.4382,130.7136,5363.0
2021-05-10 13:10:00,151.79,151.97,151.69,151.96,4798.0,130.6447,130.7996,130.5587,130.791,4798.0
2021-05-10 13:20:00,151.95,152.02,151.84,152.02,5864.0,130.7824,130.8427,130.6878,130.8427,5864.0
2021-05-10 13:30:00,152.07,152.07,151.77,151.83,3905.0,130.8857,130.8857,130.6275,130.6791,3905.0
2021-05-10 13:40:00,151.93,152.01,151.86,151.99,3829.0,130.7652,130.8341,130.705,130.8169,3829.0
2021-05-10 13:50:00,151.97,152.03,151.89,151.91,4651.0,130.7996,130.8513,130.7308,130.748,4651.0
2021-05-10 14:00:00,151.92,151.92,151.59,151.71,4357.0,130.7566,130.7566,130.4726,130.5759,4357.0
2021-05-10 14:10:00,151.68,151.68,151.1,151.25,4813.0,130.55,130.55,130.0508,130.1799,4813.0
2021-05-10 14:20:00,151.24,151.4,151.11,151.4,5860.0,130.1713,130.309,130.0594,130.309,5860.0
2021-05-10 14:30:00,151.39,151.58,151.27,151.58,7653.0,130.3004,130.464,130.1972,130.464,7653.0
2021-05-10 14:40:00,151.52,151.69,151.45,151.46,5771.0,130.4123,130.5587,130.3521,130.3607,5771.0
2021-05-10 14:50:00,151.5,151.66,151.35,151.66,9848.0,130.3951,130.5328,130.266,130.5328,9848.0
2021-05-10 15:00:00,151.64,151.65,151.25,151.38,7806.0,130.5156,130.5242,130.1799,130.2918,7806.0
2021-05-10 15:10:00,151.36,151.56,151.36,151.5,5309.0,130.2746,130.4468,130.2746,130.3951,5309.0
2021-05-10 15:20:00,151.55,151.63,151.44,151.51,5552.0,130.4382,130.507,130.3435,130.4037,5552.0
2021-05-10 15:30:00,151.48,151.51,151.34,151.45,12465.0,130.3779,130.4037,130.2574,130.3521,12465.0
2021-05-10 15:40:00,151.42,151.59,151.35,151.44,18416.0,130.3263,130.4726,130.266,130.3435,18416.0
2021-05-10 15:50:00,151.48,151.59,150.98,151.1,73800.0,130.3779,130.4726,129.9476,130.0508,73800.0
2021-05-11 09:30:00,150.54,150.54,148.82,149.17,44787.0,129.5689,129.5689,128.0885,128.3897,44787.0
2021-05-11 09:40:00,149.31,149.65,148.89,149.44,30802.0,128.5102,128.8028,128.1487,128.6221,30802.0
2021-05-11 09:50:00,149.36,149.43,148.38,149.41,22499.0,128.5532,128.6135,127.7098,128.5963,22499.0
2021-05-11 10:00:00,149.37,149.96,149.37,149.96,17663.0,128.5618,129.0696,128.5618,129.0696,17663.0
2021-05-11 10:10:00,149.96,150.28,149.74,150.28,14918.0,129.0696,129.3451,128.8803,129.3451,14918.0
2021-05-11 10:20:00,150.37,150.37,149.04,149.24,13154.0,129.4225,129.4225,128.2778,128.45,13154.0
2021-05-11 10:30:00,149.14,149.14,148.59,149.06,13129.0,128.3639,128.3639,127.8905,128.295,13129.0
2021-05-11 10:40:00,149.04,149.66,148.99,149.62,10008.0,128.2778,128.8114,128.2348,128.777,10008.0
2021-05-11 10:50:00,149.56,149.57,149.1,149.2,11560.0,128.7254,128.734,128.3295,128.4155,11560.0
2021-05-11 11:00:00,149.1,149.27,148.61,148.77,6938.0,128.3295,128.4758,127.9077,128.0454,6938.0
2021-05-11 11:10:00,148.77,148.77,147.94,148.53,11199.0,128.0454,128.0454,127.331,127.8389,11199.0
2021-05-11 11:20:00,148.56,148.78,148.39,148.78,7671.0,127.8647,128.054,127.7184,128.054,7671.0
2021-05-11 11:30:00,148.78,149.29,148.73,149.16,8653.0,128.054,128.493,128.011,128.3811,8653.0
2021-05-11 11:40:00,149.26,149.26,148.77,148.96,4333.0,128.4672,128.4672,128.0454,128.209,4333.0
2021-05-11 11:50:00,148.99,149.06,148.91,149.01,4548.0,128.2348,128.295,128.1659,128.252,4548.0
2021-05-11 12:00:00,148.91,149.13,148.83,148.99,5321.0,128.1659,128.3553,128.0971,128.2348,5321.0
2021-05-11 12:10:00,148.96,148.99,148.71,148.92,4927.0,128.209,128.2348,127.9938,128.1745,4927.0
2021-05-11 12:20:00,148.99,149.1,148.81,149.07,4012.0,128.2348,128.3295,128.0799,128.3036,4012.0
2021-05-11 12:30:00,149.1,149.11,148.92,149.0,3719.0,128.3295,128.3381,128.1745,128.2434,3719.0
2021-05-11 12:40:00,148.93,148.99,148.7,148.77,2739.0,128.1831,128.2348,127.9852,128.0454,2739.0
2021-05-11 12:50:00,148.76,148.89,148.71,148.89,3359.0,128.0368,128.1487,127.9938,128.1487,3359.0
2021-05-11 13:00:00,148.82,148.99,148.74,148.74,4578.0,128.0885,128.2348,128.0196,128.0196,4578.0
2021-05-11 13:10:00,148.84,149.23,148.81,149.11,4487.0,128.1057,128.4413,128.0799,128.3381,4487.0
2021-05-11 13:20:00,149.13,149.13,148.97,149.05,2608.0,128.3553,128.3553,128.2176,128.2864,2608.0
2021-05-11 13:30:00,149.12,149.34,149.12,149.3,15699.0,128.3467,128.536,128.3467,128.5016,15699.0
2021-05-11 13:40:00,149.3,149.32,149.01,149.19,21590.0,128.5016,128.5188,128.252,128.4069,21590.0
2021-05-11 13:50:00,149.12,149.13,148.83,148.97,6660.0,128.3467,128.3553,128.0971,128.2176,6660.0
2021-05-11 14:00:00,149.03,149.09,148.92,148.92,6307.0,128.2692,128.3208,128.1745,128.1745,6307.0
2021-05-11 14:10:00,148.92,148.92,148.63,148.63,2232.0,128.1745,128.1745,127.9249,127.9249,2232.0
2021-05-11 14:20:00,148.72,148.97,148.67,148.84,5953.0,128.0024,128.2176,127.9594,128.1057,5953.0
2021-05-11 14:30:00,148.81,148.92,148.57,148.84,9434.0,128.0799,128.1745,127.8733,128.1057,9434.0
2021-05-11 14:40:00,148.84,148.92,148.66,148.74,4330.0,128.1057,128.1745,127.9507,128.0196,4330.0
2021-05-11 14:50:00,148.8,148.8,148.63,148.7,4617.0,128.0712,128.0712,127.9249,127.9852,4617.0
2021-05-11 15:00:00,148.68,148.7,148.37,148.47,19109.0,127.968,127.9852,127.7011,127.7872,19109.0
2021-05-11 15:10:00,148.47,148.52,148.34,148.43,23339.0,127.7872,127.8303,127.6753,127.7528,23339.0
2021-05-11 15:20:00,148.46,148.61,148.37,148.4,50063.0,127.7786,127.9077,127.7011,127.727,50063.0
2021-05-11 15:30:00,148.45,148.49,147.79,147.87,19118.0,127.77,127.8044,127.2019,127.2708,19118.0
2021-05-11 15:40:00,147.91,148.3,147.83,148.3,18006.0,127.3052,127.6409,127.2364,127.6409,18006.0
2021-05-11 15:50:00,148.3,148.65,148.11,148.58,173518.0,127.6409,127.9421,127.4774,127.8819,173518.0
2021-05-12 09:30:00,148.05,148.47,147.29,148.1,19681.0,127.4257,127.7872,126.7716,127.4688,19681.0
2021-05-12 09:40:00,148.28,148.67,147.93,148.13,37311.0,127.6237,127.9594,127.3224,127.4946,37311.0
2021-05-12 09:50:00,148.12,148.55,147.81,148.06,11330.0,127.486,127.8561,127.2192,127.4343,11330.0
2021-05-12 10:00:00,147.89,148.22,147.59,148.22,10759.0,127.288,127.572,127.0298,127.572,10759.0
2021-05-12 10:10:00,148.13,148.89,147.89,148.89,46657.0,127.4946,128.1487,127.288,128.1487,46657.0
2021-05-12 10:20:00,148.87,148.98,148.58,148.58,16398.0,128.1315,128.2262,127.8819,127.8819,16398.0
2021-05-12 10:30:00,148.58,148.69,148.25,148.39,18347.0,127.8819,127.9766,127.5979,127.7184,18347.0
2021-05-12 10:40:00,148.46,148.46,148.0,148.0,7296.0,127.7786,127.7786,127.3827,127.3827,7296.0
2021-05-12 10:50:00,148.16,148.47,148.01,148.47,5338.0,127.5204,127.7872,127.3913,127.7872,5338.0
2021-05-12 11:00:00,148.53,148.59,148.11,148.18,7197.0,127.8389,127.8905,127.4774,127.5376,7197.0
2021-05-12 11:10:00,148.2,148.2,147.87,148.18,38513.0,127.5548,127.5548,127.2708,127.5376,38513.0
2021-05-12 11:20:00,148.18,148.35,147.9,148.35,19024.0,127.5376,127.6839,127.2966,127.6839,19024.0
2021-05-12 11:30:00,148.36,148.43,148.06,148.27,37566.0,127.6925,127.7528,127.4343,127.6151,37566.0
2021-05-12 11:40:00,148.18,148.46,148.11,148.32,19894.0,127.5376,127.7786,127.4774,127.6581,19894.0
2021-05-12 11:50:00,148.28,148.28,147.68,147.8,14636.0,127.6237,127.6237,127.1073,127.2106,14636.0
2021-05-12 12:00:00,147.75,147.94,147.69,147.86,9664.0,127.1675,127.331,127.1159,127.2622,9664.0
2021-05-12 12:10:00,147.81,147.81,147.42,147.62,23378.0,127.2192,127.2192,126.8835,127.0556,23378.0
2021-05-12 12:20:00,147.64,147.74,147.52,147.52,9197.0,127.0728,127.1589,126.9696,126.9696,9197.0
2021-05-12 12:30:00,147.51,147.58,147.19,147.27,6051.0,126.9609,127.0212,126.6855,126.7544,6051.0
2021-05-12 12:40:00,147.36,147.69,147.19,147.51,9389.0,126.8318,127.1159,126.6855,126.9609,9389.0
2021-05-12 12:50:00,147.62,147.62,147.28,147.38,5488.0,127.0556,127.0556,126.763,126.8491,5488.0
2021-05-12 13:00:00,147.33,147.56,147.18,147.38,10052.0,126.806,127.004,126.6769,126.8491,10052.0
2021-05-12 13:10:00,147.38,147.39,147.0,147.05,8486.0,126.8491,126.8577,126.522,126.565,8486.0
2021-05-12 13:20:00,147.01,147.04,146.8,146.92,12870.0,126.5306,126.5564,126.3499,126.4531,12870.0
2021-05-12 13:30:00,146.92,146.98,146.8,146.89,7348.0,126.4531,126.5048,126.3499,126.4273,7348.0
2021-05-12 13:40:00,146.91,146.95,146.7,146.72,11103.0,126.4445,126.479,126.2638,126.281,11103.0
2021-05-12 13:50:00,146.78,147.08,146.71,146.81,9178.0,126.3326,126.5909,126.2724,126.3585,9178.0
2021-05-12 14:00:00,146.91,146.92,146.43,146.44,14674.0,126.4445,126.4531,126.0314,126.04,14674.0
2021-05-12 14:10:00,146.51,146.62,146.3,146.38,24671.0,126.1003,126.1949,125.9195,125.9884,24671.0
2021-05-12 14:20:00,146.45,146.64,146.33,146.55,12866.0,126.0486,126.2121,125.9453,126.1347,12866.0
2021-05-12 14:30:00,146.59,147.06,146.47,147.02,8990.0,126.1691,126.5736,126.0658,126.5392,8990.0
2021-05-12 14:40:00,146.98,147.42,146.91,147.42,7423.0,126.5048,126.8835,126.4445,126.8835,7423.0
2021-05-12 14:50:00,147.46,147.52,147.29,147.51,9021.0,126.9179,126.9696,126.7716,126.9609,9021.0
2021-05-12 15:00:00,147.51,147.67,147.43,147.62,11114.0,126.9609,127.0987,126.8921,127.0556,11114.0
2021-05-12 15:10:00,147.63,147.69,147.35,147.54,23382.0,127.0642,127.1159,126.8232,126.9868,23382.0
2021-05-12 15:20:00,147.53,147.57,147.16,147.26,10983.0,126.9782,127.0126,126.6597,126.7458,10983.0
2021-05-12 15:30:00,147.16,147.25,146.81,147.07,17153.0,126.6597,126.7372,126.3585,126.5822,17153.0
2021-05-12 15:40:00,147.03,147.55,147.02,147.35,25633.0,126.5478,126.9954,126.5392,126.8232,25633.0
2021-05-12 15:50:00,147.28,147.34,146.83,147.05,92762.0,126.763,126.8146,126.3757,126.565,92762.0
2021-05-13 09:30:00,147.25,147.48,146.39,146.66,19786.0,126.7372,126.9351,125.997,126.2294,19786.0
2021-05-13 09:40:00,146.62,146.64,146.28,146.31,6632.0,126.1949,126.2121,125.9023,125.9281,6632.0
2021-05-13 09:50:00,146.41,146.58,146.12,146.3,5090.0,126.0142,126.1605,125.7646,125.9195,5090.0
2021-05-13 10:00:00,146.45,146.88,146.39,146.7,40251.0,126.0486,126.4187,125.997,126.2638,40251.0
2021-05-13 10:10:00,146.67,147.3,146.55,147.22,20738.0,126.238,126.7802,126.1347,126.7113,20738.0
2021-05-13 10:20:00,147.29,147.49,147.06,147.22,22324.0,126.7716,126.9437,126.5736,126.7113,22324.0
2021-05-13 10:30:00,147.25,147.3,147.03,147.2,31287.0,126.7372,126.7802,126.5478,126.6941,31287.0
2021-05-13 10:40:00,147.19,147.32,147.08,147.28,24011.0,126.6855,126.7974,126.5909,126.763,24011.0
2021-05-13 10:50:00,147.3,147.4,147.09,147.15,25004.0,126.7802,126.8663,126.5995,126.6511,25004.0
2021-05-13 11:00:00,147.13,147.14,146.92,147.04,19944.0,126.6339,126.6425,126.4531,126.5564,19944.0
2021-05-13 11:10:00,147.02,147.16,146.95,147.0,12871.0,126.5392,126.6597,126.479,126.522,12871.0
2021-05-13 11:20:00,147.02,147.11,146.95,147.1,7162.0,126.5392,126.6167,126.479,126.6081,7162.0
2021-05-13 11:30:00,147.09,148.08,146.97,148.03,167234.0,126.5995,127.4515,126.4962,127.4085,167234.0
2021-05-13 11:40:00,148.0,148.29,147.92,148.22,263607.0,127.3827,127.6323,127.3138,127.572,263607.0
2021-05-13 11:50:00,148.47,148.81,148.31,148.72,12145.0,127.7872,128.0799,127.6495,128.0024,12145.0
2021-05-13 12:00:00,148.8,149.71,148.61,149.08,61192.0,128.0712,128.8545,127.9077,128.3122,61192.0
2021-05-13 12:10:00,149.16,149.21,148.7,148.74,5617.0,128.3811,128.4241,127.9852,128.0196,5617.0
2021-05-13 12:20:00,148.56,148.86,148.41,148.78,10166.0,127.8647,128.1229,127.7356,128.054,10166.0
2021-05-13 12:30:00,148.79,149.03,148.61,149.03,10412.0,128.0626,128.2692,127.9077,128.2692,10412.0
2021-05-13 12:40:00,148.95,148.98,148.57,148.68,9719.0,128.2003,128.2262,127.8733,127.968,9719.0
2021-05-13 12:50:00,148.72,148.86,148.55,148.67,8794.0,128.0024,128.1229,127.8561,127.9594,8794.0
2021-05-13 13:00:00,148.71,149.04,148.45,149.03,10863.0,127.9938,128.2778,127.77,128.2692,10863.0
2021-05-13 13:10:00,149.04,149.31,148.83,148.87,5199.0,128.2778,128.5102,128.0971,128.1315,5199.0
2021-05-13 13:20:00,148.94,149.15,148.81,149.12,7875.0,128.1917,128.3725,128.0799,128.3467,7875.0
2021-05-13 13:30:00,149.12,149.12,148.78,149.0,6621.0,128.3467,128.3467,128.054,128.2434,6621.0
2021-05-13 13:40:00,149.0,149.21,148.83,149.04,10256.0,128.2434,128.4241,128.0971,128.2778,10256.0
2021-05-13 13:50:00,149.04,149.23,148.93,149.1,6939.0,128.2778,128.4413,128.1831,128.3295,6939.0
2021-05-13 14:00:00,149.34,149.73,149.29,149.73,6405.0,128.536,128.8717,128.493,128.8717,6405.0
2021-05-13 14:10:00,149.7,149.84,149.57,149.83,5784.0,128.8459,128.9664,128.734,128.9578,5784.0
2021-05-13 14:20:00,149.81,149.99,149.69,149.76,5815.0,128.9405,129.0955,128.8373,128.8975,5815.0
2021-05-13 14:30:00,149.7,149.86,149.67,149.84,6149.0,128.8459,128.9836,128.82,128.9664,6149.0
2021-05-13 14:40:00,149.78,149.85,149.57,149.72,13142.0,128.9147,128.975,128.734,128.8631,13142.0
2021-05-13 14:50:00,149.69,149.69,149.37,149.56,8513.0,128.8373,128.8373,128.5618,128.7254,8513.0
2021-05-13 15:00:00,149.56,149.72,149.47,149.72,13756.0,128.7254,128.8631,128.6479,128.8631,13756.0
2021-05-13 15:10:00,149.65,149.67,149.35,149.43,25310.0,128.8028,128.82,128.5446,128.6135,25310.0
2021-05-13 15:20:00,149.46,149.85,149.38,149.47,36033.0,128.6393,128.975,128.5704,128.6479,36033.0
2021-05-13 15:30:00,149.51,149.83,149.51,149.65,28216.0,128.6823,128.9578,128.6823,128.8028,28216.0
2021-05-13 15:40:00,149.65,149.74,149.45,149.64,35725.0,128.8028,128.8803,128.6307,128.7942,35725.0
2021-05-13 15:50:00,149.68,149.77,148.87,148.88,207407.0,128.8287,128.9061,128.1315,128.1401,207407.0
2021-05-14 09:30:00,149.31,149.91,148.31,148.91,24665.0,128.5102,129.0266,127.6495,128.1659,24665.0
2021-05-14 09:40:00,148.93,149.24,148.8,149.01,7157.0,128.1831,128.45,128.0712,128.252,7157.0
2021-05-14 09:50:00,149.0,149.01,148.08,148.36,6289.0,128.2434,128.252,127.4515,127.6925,6289.0
2021-05-14 10:00:00,148.49,148.64,148.23,148.23,9210.0,127.8044,127.9335,127.5806,127.5806,9210.0
2021-05-14 10:10:00,148.31,149.12,148.12,149.11,8207.0,127.6495,128.3467,127.486,128.3381,8207.0
2021-05-14 10:20:00,149.17,149.27,148.64,148.64,6508.0,128.3897,128.4758,127.9335,127.9335,6508.0
2021-05-14 10:30:00,148.72,148.82,148.44,148.56,8751.0,128.0024,128.0885,127.7614,127.8647,8751.0
2021-05-14 10:40:00,148.59,148.67,148.38,148.64,6767.0,127.8905,127.9594,127.7098,127.9335,6767.0
2021-05-14 10:50:00,148.64,148.95,148.6,148.84,6400.0,127.9335,128.2003,127.8991,128.1057,6400.0
2021-05-14 11:00:00,148.82,149.22,148.82,148.87,11483.0,128.0885,128.4327,128.0885,128.1315,11483.0
2021-05-14 11:10:00,148.92,149.08,148.76,148.97,5877.0,128.1745,128.3122,128.0368,128.2176,5877.0
2021-05-14 11:20:00,149.01,149.18,148.71,148.81,5857.0,128.252,128.3983,127.9938,128.0799,5857.0
2021-05-14 11:30:00,148.75,148.89,148.56,148.66,6671.0,128.0282,128.1487,127.8647,127.9507,6671.0
2021-05-14 11:40:00,148.67,148.82,148.63,148.69,3682.0,127.9594,128.0885,127.9249,127.9766,3682.0
2021-05-14 11:50:00,148.64,148.69,148.57,148.68,4397.0,127.9335,127.9766,127.8733,127.968,4397.0
2021-05-14 12:00:00,148.75,148.88,148.74,148.77,2554.0,128.0282,128.1401,128.0196,128.0454,2554.0
2021-05-14 12:10:00,148.77,148.92,148.75,148.92,8889.0,128.0454,128.1745,128.0282,128.1745,8889.0
2021-05-14 12:20:00,148.95,149.02,148.91,149.02,7038.0,128.2003,128.2606,128.1659,128.2606,7038.0
2021-05-14 12:30:00,149.07,149.18,148.95,149.17,13657.0,128.3036,128.3983,128.2003,128.3897,13657.0
2021-05-14 12:40:00,149.19,149.19,149.05,149.16,3378.0,128.4069,128.4069,128.2864,128.3811,3378.0
2021-05-14 12:50:00,149.14,149.25,149.08,149.17,2488.0,128.3639,128.4586,128.3122,128.3897,2488.0
2021-05-14 13:00:00,149.22,149.4,149.22,149.37,3382.0,128.4327,128.5877,128.4327,128.5618,3382.0
2021-05-14 13:10:00,149.38,149.39,149.24,149.33,1432.0,128.5704,128.5791,128.45,128.5274,1432.0
2021-05-14 13:20:00,149.33,149.47,149.33,149.44,2611.0,128.5274,128.6479,128.5274,128.6221,2611.0
2021-05-14 13:30:00,149.52,149.52,149.47,149.5,800.0,128.6909,128.6909,128.6479,128.6737,800.0
2021-05-14 13:40:00,149.54,149.7,149.54,149.56,4221.0,128.7082,128.8459,128.7082,128.7254,4221.0
2021-05-14 13:50:00,149.5,149.52,149.39,149.46,2750.0,128.6737,128.6909,128.5791,128.6393,2750.0
2021-05-14 14:00:00,149.5,149.53,149.4,149.4,2618.0,128.6737,128.6996,128.5877,128.5877,2618.0
2021-05-14 14:10:00,149.4,149.4,149.15,149.15,4557.0,128.5877,128.5877,128.3725,128.3725,4557.0
2021-05-14 14:20:00,149.13,149.2,149.03,149.1,7469.0,128.3553,128.4155,128.2692,128.3295,7469.0
2021-05-14 14:30:00,149.13,149.37,149.13,149.25,5236.0,128.3553,128.5618,128.3553,128.4586,5236.0
2021-05-14 14:40:00,149.28,149.39,149.23,149.3,4142.0,128.4844,128.5791,128.4413,128.5016,4142.0
2021-05-14 14:50:00,149.38,149.51,149.18,149.23,6923.0,128.5704,128.6823,128.3983,128.4413,6923.0
2021-05-14 15:00:00,149.24,149.45,149.2,149.44,3408.0,128.45,128.6307,128.4155,128.6221,3408.0
2021-05-14 15:10:00,149.39,149.49,149.28,149.28,2845.0,128.5791,128.6651,128.4844,128.4844,2845.0
2021-05-14 15:20:00,149.28,149.42,149.28,149.36,5370.0,128.4844,128.6049,128.4844,128.5532,5370.0
2021-05-14 15:30:00,149.35,149.43,149.16,149.21,3934.0,128.5446,128.6135,128.3811,128.4241,3934.0
2021-05-14 15:40:00,149.23,149.39,149.2,149.34,8909.0,128.4413,128.5791,128.4155,128.536,8909.0
2021-05-14 15:50:00,149.29,149.39,148.79,148.81,39173.0,128.493,128.5791,128.0626,128.0799,39173.0
2021-05-17 09:30:00,149.02,149.77,148.48,149.75,18695.0,128.2606,128.9061,127.7958,128.8889,18695.0
2021-05-17 09:40:00,149.62,149.93,149.46,149.8,12914.0,128.777,129.0438,128.6393,128.9319,12914.0
2021-05-17 09:50:00,149.82,150.48,149.79,150.38,24437.0,128.9492,129.5172,128.9233,129.4311,24437.0
2021-05-17 10:00:00,150.28,150.34,149.64,149.72,24628.0,129.3451,129.3967,128.7942,128.8631,24628.0
2021-05-17 10:10:00,149.79,149.95,149.7,149.78,5455.0,128.9233,129.061,128.8459,128.9147,5455.0
2021-05-17 10:20:00,149.68,149.89,149.57,149.57,4158.0,128.8287,129.0094,128.734,128.734,4158.0
2021-05-17 10:30:00,149.68,149.74,149.28,149.42,10662.0,128.8287,128.8803,128.4844,128.6049,10662.0
2021-05-17 10:40:00,149.33,149.34,149.0,149.22,6660.0,128.5274,128.536,128.2434,128.4327,6660.0
2021-05-17 10:50:00,149.17,149.45,149.0,149.4,12879.0,128.3897,128.6307,128.2434,128.5877,12879.0
2021-05-17 11:00:00,149.33,149.64,149.32,149.32,8546.0,128.5274,128.7942,128.5188,128.5188,8546.0
2021-05-17 11:10:00,149.38,149.38,148.94,148.96,6298.0,128.5704,128.5704,128.1917,128.209,6298.0
2021-05-17 11:20:00,149.0,149.13,148.91,149.03,5962.0,128.2434,128.3553,128.1659,128.2692,5962.0
2021-05-17 11:30:00,149.03,149.03,148.63,148.63,10762.0,128.2692,128.2692,127.9249,127.9249,10762.0
2021-05-17 11:40:00,148.66,148.9,148.54,148.9,14929.0,127.9507,128.1573,127.8475,128.1573,14929.0
2021-05-17 11:50:00,148.93,149.08,148.9,149.08,4147.0,128.1831,128.3122,128.1573,128.3122,4147.0
2021-05-17 12:00:00,149.04,149.27,148.97,149.02,3018.0,128.2778,128.4758,128.2176,128.2606,3018.0
2021-05-17 12:10:00,149.06,149.23,149.05,149.22,2537.0,128.295,128.4413,128.2864,128.4327,2537.0
2021-05-17 12:20:00,149.15,149.23,149.06,149.06,3452.0,128.3725,128.4413,128.295,128.295,3452.0
2021-05-17 12:30:00,149.09,149.32,149.06,149.31,2779.0,128.3208,128.5188,128.295,128.5102,2779.0
2021-05-17 12:40:00,149.34,149.45,149.33,149.34,1320.0,128.536,128.6307,128.5274,128.536,1320.0
2021-05-17 12:50:00,149.32,149.33,149.21,149.25,2178.0,128.5188,128.5274,128.4241,128.4586,2178.0
2021-05-17 13:00:00,149.26,149.31,149.11,149.17,3111.0,128.4672,128.5102,128.3381,128.3897,3111.0
2021-05-17 13:10:00,149.22,149.22,148.98,149.0,23500.0,128.4327,128.4327,128.2262,128.2434,23500.0
2021-05-17 13:20:00,149.01,149.01,148.89,148.97,4212.0,128.252,128.252,128.1487,128.2176,4212.0
2021-05-17 13:30:00,148.96,149.25,148.94,149.09,8032.0,128.209,128.4586,128.1917,128.3208,8032.0
2021-05-17 13:40:00,149.05,149.12,148.95,149.02,7410.0,128.2864,128.3467,128.2003,128.2606,7410.0
2021-05-17 13:50:00,149.02,149.06,148.86,148.86,1026.0,128.2606,128.295,128.1229,128.1229,1026.0
2021-05-17 14:00:00,148.83,148.88,148.78,148.88,2477.0,128.0971,128.1401,128.054,128.1401,2477.0
2021-05-17 14:10:00,148.89,148.95,148.81,148.95,4437.0,128.1487,128.2003,128.0799,128.2003,4437.0
2021-05-17 14:20:00,148.94,149.06,148.88,149.06,3259.0,128.1917,128.295,128.1401,128.295,3259.0
2021-05-17 14:30:00,149.02,149.12,148.98,149.03,3976.0,128.2606,128.3467,128.2262,128.2692,3976.0
2021-05-17 14:40:00,149.05,149.05,148.72,148.9,26187.0,128.2864,128.2864,128.0024,128.1573,26187.0
2021-05-17 14:50:00,148.88,148.92,148.74,148.92,5827.0,128.1401,128.1745,128.0196,128.1745,5827.0
2021-05-17 15:00:00,148.87,148.97,148.81,148.91,12785.0,128.1315,128.2176,128.0799,128.1659,12785.0
2021-05-17 15:10:00,148.91,149.14,148.76,148.78,6310.0,128.1659,128.3639,128.0368,128.054,6310.0
2021-05-17 15:20:00,148.74,148.79,148.42,148.58,8059.0,128.0196,128.0626,127.7442,127.8819,8059.0
2021-05-17 15:30:00,148.63,148.84,148.48,148.53,17544.0,127.9249,128.1057,127.7958,127.8389,17544.0
2021-05-17 15:40:00,148.58,148.9,148.58,148.68,18049.0,127.8819,128.1573,127.8819,127.968,18049.0
2021-05-17 15:50:00,148.65,148.72,148.11,148.23,107320.0,127.9421,128.0024,127.4774,127.5806,107320.0
2021-05-18 09:30:00,147.7,147.7,147.01,147.01,21488.0,127.1245,127.1245,126.5306,126.5306,21488.0
2021-05-18 09:40:00,147.01,147.3,146.76,147.23,17135.0,126.5306,126.7802,126.3154,126.72,17135.0
2021-05-18 09:50:00,147.01,147.33,146.9,147.04,9629.0,126.5306,126.806,126.4359,126.5564,9629.0
2021-05-18 10:00:00,147.12,147.76,147.11,147.62,5664.0,126.6253,127.1761,126.6167,127.0556,5664.0
2021-05-18 10:10:00,147.52,148.01,147.23,148.01,6533.0,126.9696,127.3913,126.72,127.3913,6533.0
2021-05-18 10:20:00,148.04,148.04,147.54,147.75,7154.0,127.4171,127.4171,126.9868,127.1675,7154.0
2021-05-18 10:30:00,147.78,148.01,147.68,148.01,26224.0,127.1933,127.3913,127.1073,127.3913,26224.0
2021-05-18 10:40:00,148.0,148.39,147.92,148.34,29435.0,127.3827,127.7184,127.3138,127.6753,29435.0
2021-05-18 10:50:00,148.34,148.91,148.09,148.42,29532.0,127.6753,128.1659,127.4602,127.7442,29532.0
2021-05-18 11:00:00,148.41,148.92,148.38,148.69,16783.0,127.7356,128.1745,127.7098,127.9766,16783.0
2021-05-18 11:10:00,148.69,148.81,148.58,148.81,6676.0,127.9766,128.0799,127.8819,128.0799,6676.0
2021-05-18 11:20:00,148.83,149.18,148.75,149.16,5149.0,128.0971,128.3983,128.0282,128.3811,5149.0
2021-05-18 11:30:00,149.14,149.36,149.06,149.11,6454.0,128.3639,128.5532,128.295,128.3381,6454.0
2021-05-18 11:40:00,149.09,149.34,149.09,149.27,4129.0,128.3208,128.536,128.3208,128.4758,4129.0
2021-05-18 11:50:00,149.29,149.67,149.27,149.67,6787.0,128.493,128.82,128.4758,128.82,6787.0
2021-05-18 12:00:00,149.64,149.99,149.64,149.98,5539.0,128.7942,129.0955,128.7942,129.0869,5539.0
2021-05-18 12:10:00,149.96,150.11,149.93,150.03,7252.0,129.0696,129.1988,129.0438,129.1299,7252.0
2021-05-18 12:20:00,150.05,150.07,149.88,149.91,5696.0,129.1471,129.1643,129.0008,129.0266,5696.0
2021-05-18 12:30:00,149.92,150.07,149.87,150.01,6156.0,129.0352,129.1643,128.9922,129.1127,6156.0
2021-05-18 12:40:00,149.99,150.0,149.79,149.9,6743.0,129.0955,129.1041,128.9233,129.018,6743.0
2021-05-18 12:50:00,149.92,149.97,149.76,149.86,8500.0,129.0352,129.0783,128.8975,128.9836,8500.0
2021-05-18 13:00:00,149.92,150.0,149.81,150.0,9157.0,129.0352,129.1041,128.9405,129.1041,9157.0
2021-05-18 13:10:00,150.0,150.06,149.82,149.83,4516.0,129.1041,129.1557,128.9492,128.9578,4516.0
2021-05-18 13:20:00,149.84,150.04,149.81,149.96,10793.0,128.9664,129.1385,128.9405,129.0696,10793.0
2021-05-18 13:30:00,149.88,150.01,149.82,150.01,5664.0,129.0008,129.1127,128.9492,129.1127,5664.0
2021-05-18 13:40:00,149.95,150.25,149.95,150.18,16183.0,129.061,129.3193,129.061,129.259,16183.0
2021-05-18 13:50:00,150.2,150.29,150.13,150.19,4345.0,129.2762,129.3537,129.216,129.2676,4345.0
2021-05-18 14:00:00,150.18,150.3,149.92,149.97,20366.0,129.259,129.3623,129.0352,129.0783,20366.0
2021-05-18 14:10:00,149.97,150.12,149.94,150.04,7232.0,129.0783,129.2074,129.0524,129.1385,7232.0
2021-05-18 14:20:00,150.02,150.11,149.99,150.08,16271.0,129.1213,129.1988,129.0955,129.1729,16271.0
2021-05-18 14:30:00,150.06,150.24,149.9,149.95,15177.0,129.1557,129.3106,129.018,129.061,15177.0
2021-05-18 14:40:00,149.96,150.04,149.93,150.0,7488.0,129.0696,129.1385,129.0438,129.1041,7488.0
2021-05-18 14:50:00,150.04,150.26,150.01,150.11,15020.0,129.1385,129.3279,129.1127,129.1988,15020.0
2021-05-18 15:00:00,150.06,150.07,149.93,150.04,13120.0,129.1557,129.1643,129.0438,129.1385,13120.0
2021-05-18 15:10:00,150.05,150.24,150.05,150.22,10532.0,129.1471,129.3106,129.1471,129.2934,10532.0
2021-05-18 15:20:00,150.24,150.39,150.16,150.19,10662.0,129.3106,129.4397,129.2418,129.2676,10662.0
2021-05-18 15:30:00,150.1,150.42,150.07,150.39,15920.0,129.1901,129.4656,129.1643,129.4397,15920.0
2021-05-18 15:40:00,150.38,150.55,150.03,150.09,33158.0,129.4311,129.5775,129.1299,129.1815,33158.0
2021-05-18 15:50:00,150.17,150.17,149.8,149.89,115894.0,129.2504,129.2504,128.9319,129.0094,115894.0
2021-05-19 09:30:00,150.04,150.04,149.02,149.28,20303.0,129.1385,129.1385,128.2606,128.4844,20303.0
2021-05-19 09:40:00,149.46,151.16,149.46,149.98,52713.0,128.6393,130.1025,128.6393,129.0869,52713.0
2021-05-19 09:50:00,149.98,150.43,149.34,149.84,11426.0,129.0869,129.4742,128.536,128.9664,11426.0
2021-05-19 10:00:00,149.88,149.94,148.88,148.97,8255.0,129.0008,129.0524,128.1401,128.2176,8255.0
2021-05-19 10:10:00,149.03,149.04,148.21,148.83,10385.0,128.2692,128.2778,127.5634,128.0971,10385.0
2021-05-19 10:20:00,148.83,149.0,148.58,148.69,12646.0,128.0971,128.2434,127.8819,127.9766,12646.0
2021-05-19 10:30:00,148.73,149.16,148.5,148.53,4009.0,128.011,128.3811,127.813,127.8389,4009.0
2021-05-19 10:40:00,148.4,148.76,148.25,148.68,4635.0,127.727,128.0368,127.5979,127.968,4635.0
2021-05-19 10:50:00,148.73,149.04,148.55,148.56,4328.0,128.011,128.2778,127.8561,127.8647,4328.0
2021-05-19 11:00:00,148.41,148.76,148.36,148.71,6341.0,127.7356,128.0368,127.6925,127.9938,6341.0
2021-05-19 11:10:00,148.62,148.68,148.25,148.27,5318.0,127.9163,127.968,127.5979,127.6151,5318.0
2021-05-19 11:20:00,148.31,148.93,148.25,148.9,11036.0,127.6495,128.1831,127.5979,128.1573,11036.0
2021-05-19 11:30:00,148.88,149.06,148.63,148.63,7493.0,128.1401,128.295,127.9249,127.9249,7493.0
2021-05-19 11:40:00,148.57,148.81,148.42,148.81,7032.0,127.8733,128.0799,127.7442,128.0799,7032.0
2021-05-19 11:50:00,148.78,148.94,148.7,148.81,4935.0,128.054,128.1917,127.9852,128.0799,4935.0
2021-05-19 12:00:00,148.85,148.92,148.74,148.74,9748.0,128.1143,128.1745,128.0196,128.0196,9748.0
2021-05-19 12:10:00,148.75,149.19,148.75,149.15,8517.0,128.0282,128.4069,128.0282,128.3725,8517.0
2021-05-19 12:20:00,149.22,149.33,149.1,149.14,5486.0,128.4327,128.5274,128.3295,128.3639,5486.0
2021-05-19 12:30:00,149.1,149.33,149.01,149.22,7691.0,128.3295,128.5274,128.252,128.4327,7691.0
2021-05-19 12:40:00,149.18,149.36,149.12,149.36,3232.0,128.3983,128.5532,128.3467,128.5532,3232.0
2021-05-19 12:50:00,149.22,149.36,149.22,149.34,1604.0,128.4327,128.5532,128.4327,128.536,1604.0
2021-05-19 13:00:00,149.32,149.42,149.16,149.31,4655.0,128.5188,128.6049,128.3811,128.5102,4655.0
2021-05-19 13:10:00,149.31,149.57,149.28,149.48,4251.0,128.5102,128.734,128.4844,128.6565,4251.0
2021-05-19 13:20:00,149.52,149.58,149.37,149.58,5223.0,128.6909,128.7426,128.5618,128.7426,5223.0
2021-05-19 13:30:00,149.53,149.54,149.25,149.41,5201.0,128.6996,128.7082,128.4586,128.5963,5201.0
2021-05-19 13:40:00,149.37,149.52,149.23,149.44,3835.0,128.5618,128.6909,128.4413,128.6221,3835.0
2021-05-19 13:50:00,149.44,149.55,149.43,149.44,2816.0,128.6221,128.7168,128.6135,128.6221,2816.0
2021-05-19 14:00:00,149.41,149.51,148.93,149.16,6895.0,128.5963,128.6823,128.1831,128.3811,6895.0
2021-05-19 14:10:00,149.19,149.28,149.06,149.17,4001.0,128.4069,128.4844,128.295,128.3897,4001.0
2021-05-19 14:20:00,149.17,149.6,149.17,149.4,6526.0,128.3897,128.7598,128.3897,128.5877,6526.0
2021-05-19 14:30:00,149.41,149.57,148.99,149.01,8635.0,128.5963,128.734,128.2348,128.252,8635.0
2021-05-19 14:40:00,149.0,149.11,148.89,149.1,13315.0,128.2434,128.3381,128.1487,128.3295,13315.0
2021-05-19 14:50:00,149.05,149.05,148.78,148.78,6117.0,128.2864,128.2864,128.054,128.054,6117.0
2021-05-19 15:00:00,148.75,149.09,148.69,149.09,6400.0,128.0282,128.3208,127.9766,128.3208,6400.0
2021-05-19 15:10:00,149.11,149.3,149.06,149.12,6042.0,128.3381,128.5016,128.295,128.3467,6042.0
2021-05-19 15:20:00,149.11,149.35,149.08,149.35,7914.0,128.3381,128.5446,128.3122,128.5446,7914.0
2021-05-19 15:30:00,149.28,149.3,149.0,149.21,16777.0,128.4844,128.5016,128.2434,128.4241,16777.0
2021-05-19 15:40:00,149.23,149.34,149.07,149.28,20587.0,128.4413,128.536,128.3036,128.4844,20587.0
2021-05-19 15:50:00,149.3,150.01,149.24,150.01,62950.0,128.5016,129.1127,128.45,129.1127,62950.0
2021-05-20 09:30:00,150.16,151.01,149.64,151.0,24829.0,129.2418,129.9734,128.7942,129.9648,24829.0
2021-05-20 09:40:00,151.04,152.38,151.04,152.27,10805.0,129.9992,131.1525,129.9992,131.0579,10805.0
2021-05-20 09:50:00,152.27,152.37,151.87,152.25,13935.0,131.0579,131.1439,130.7136,131.0406,13935.0
2021-05-20 10:00:00,152.1,152.4,151.92,152.33,6773.0,130.9115,131.1697,130.7566,131.1095,6773.0
2021-05-20 10:10:00,152.39,152.4,151.92,151.99,5644.0,131.1611,131.1697,130.7566,130.8169,5644.0
2021-05-20 10:20:00,151.95,152.49,151.95,152.43,8948.0,130.7824,131.2472,130.7824,131.1956,8948.0
2021-05-20 10:30:00,152.52,152.53,152.28,152.47,9478.0,131.273,131.2816,131.0665,131.23,9478.0
2021-05-20 10:40:00,152.52,152.55,152.3,152.42,5563.0,131.273,131.2988,131.0837,131.187,5563.0
2021-05-20 10:50:00,152.43,152.7,152.32,152.68,7545.0,131.1956,131.428,131.1009,131.4107,7545.0
2021-05-20 11:00:00,152.71,152.71,152.26,152.51,6119.0,131.4366,131.4366,131.0492,131.2644,6119.0
2021-05-20 11:10:00,152.51,152.51,152.09,152.19,4560.0,131.2644,131.2644,130.9029,130.989,4560.0
2021-05-20 11:20:00,152.13,152.46,152.13,152.46,5970.0,130.9374,131.2214,130.9374,131.2214,5970.0
2021-05-20 11:30:00,152.44,152.56,152.38,152.47,5655.0,131.2042,131.3075,131.1525,131.23,5655.0
2021-05-20 11:40:00,152.53,153.14,152.52,153.01,29306.0,131.2816,131.8067,131.273,131.6948,29306.0
2021-05-20 11:50:00,153.02,153.02,152.57,152.57,5996.0,131.7034,131.7034,131.3161,131.3161,5996.0
2021-05-20 12:00:00,152.55,152.57,152.4,152.42,3594.0,131.2988,131.3161,131.1697,131.187,3594.0
2021-05-20 12:10:00,152.36,152.6,152.27,152.28,5477.0,131.1353,131.3419,131.0579,131.0665,5477.0
2021-05-20 12:20:00,152.32,152.68,152.3,152.61,5122.0,131.1009,131.4107,131.0837,131.3505,5122.0
2021-05-20 12:30:00,152.63,152.64,151.82,152.04,24643.0,131.3677,131.3763,130.6705,130.8599,24643.0
2021-05-20 12:40:00,151.98,152.05,151.9,151.96,10816.0,130.8083,130.8685,130.7394,130.791,10816.0
2021-05-20 12:50:00,151.97,152.05,151.74,151.95,9249.0,130.7996,130.8685,130.6017,130.7824,9249.0
2021-05-20 13:00:00,151.95,152.0,151.71,152.0,7254.0,130.7824,130.8255,130.5759,130.8255,7254.0
2021-05-20 13:10:00,151.95,151.95,151.75,151.9,3311.0,130.7824,130.7824,130.6103,130.7394,3311.0
2021-05-20 13:20:00,151.92,151.93,151.72,151.75,3816.0,130.7566,130.7652,130.5845,130.6103,3816.0
2021-05-20 13:30:00,151.74,151.83,151.55,151.56,5823.0,130.6017,130.6791,130.4382,130.4468,5823.0
2021-05-20 13:40:00,151.57,151.9,151.53,151.72,6933.0,130.4554,130.7394,130.4209,130.5845,6933.0
2021-05-20 13:50:00,151.74,151.75,151.37,151.49,3309.0,130.6017,130.6103,130.2832,130.3865,3309.0
2021-05-20 14:00:00,151.44,151.56,151.35,151.36,9241.0,130.3435,130.4468,130.266,130.2746,9241.0
2021-05-20 14:10:00,151.38,151.43,151.23,151.23,5958.0,130.2918,130.3349,130.1627,130.1627,5958.0
2021-05-20 14:20:00,151.24,151.26,151.14,151.2,6649.0,130.1713,130.1886,130.0853,130.1369,6649.0
2021-05-20 14:30:00,151.26,151.42,151.26,151.39,3213.0,130.1886,130.3263,130.1886,130.3004,3213.0
2021-05-20 14:40:00,151.39,151.49,151.34,151.38,7683.0,130.3004,130.3865,130.2574,130.2918,7683.0
2021-05-20 14:50:00,151.37,151.49,151.28,151.31,6884.0,130.2832,130.3865,130.2058,130.2316,6884.0
2021-05-20 15:00:00,151.29,151.29,151.06,151.28,11500.0,130.2144,130.2144,130.0164,130.2058,11500.0
2021-05-20 15:10:00,151.25,151.41,151.15,151.27,8178.0,130.1799,130.3177,130.0939,130.1972,8178.0
2021-05-20 15:20:00,151.25,151.53,151.23,151.47,8809.0,130.1799,130.4209,130.1627,130.3693,8809.0
2021-05-20 15:30:00,151.44,151.6,151.35,151.5,13913.0,130.3435,130.4812,130.266,130.3951,13913.0
2021-05-20 15:40:00,151.47,151.62,151.3,151.34,24904.0,130.3693,130.4984,130.223,130.2574,24904.0
2021-05-20 15:50:00,151.33,151.44,151.02,151.23,73880.0,130.2488,130.3435,129.982,130.1627,73880.0
2021-05-21 09:30:00,150.34,151.32,150.25,150.87,54948.0,129.3967,130.2402,129.3193,129.8529,54948.0
2021-05-21 09:40:00,150.93,151.31,150.45,151.21,8962.0,129.9045,130.2316,129.4914,130.1455,8962.0
2021-05-21 09:50:00,151.2,151.4,150.72,151.01,7872.0,130.1369,130.309,129.7238,129.9734,7872.0
2021-05-21 10:00:00,151.03,151.36,150.85,151.01,9684.0,129.9906,130.2746,129.8357,129.9734,9684.0
2021-05-21 10:10:00,151.16,151.72,151.16,151.51,5637.0,130.1025,130.5845,130.1025,130.4037,5637.0
2021-05-21 10:20:00,151.66,151.75,151.17,151.25,7581.0,130.5328,130.6103,130.1111,130.1799,7581.0
2021-05-21 10:30:00,151.24,151.37,151.11,151.37,4579.0,130.1713,130.2832,130.0594,130.2832,4579.0
2021-05-21 10:40:00,151.34,151.56,151.26,151.32,7043.0,130.2574,130.4468,130.1886,130.2402,7043.0
2021-05-21 10:50:00,151.35,151.36,151.16,151.24,2323.0,130.266,130.2746,130.1025,130.1713,2323.0
2021-05-21 11:00:00,151.24,151.24,150.98,151.09,4323.0,130.1713,130.1713,129.9476,130.0422,4323.0
2021-05-21 11:10:00,151.0,151.63,150.91,151.57,10319.0,129.9648,130.507,129.8873,130.4554,10319.0
2021-05-21 11:20:00,151.65,151.89,151.53,151.53,11079.0,130.5242,130.7308,130.4209,130.4209,11079.0
2021-05-21 11:30:00,151.62,151.81,151.43,151.44,2959.0,130.4984,130.6619,130.3349,130.3435,2959.0
2021-05-21 11:40:00,151.56,151.59,151.34,151.39,2700.0,130.4468,130.4726,130.2574,130.3004,2700.0
2021-05-21 11:50:00,151.4,151.77,151.32,151.6,5155.0,130.309,130.6275,130.2402,130.4812,5155.0
2021-05-21 12:00:00,151.58,151.66,151.14,151.2,5004.0,130.464,130.5328,130.0853,130.1369,5004.0
2021-05-21 12:10:00,151.17,151.5,151.14,151.27,4412.0,130.1111,130.3951,130.0853,130.1972,4412.0
2021-05-21 12:20:00,151.26,151.48,151.19,151.47,4437.0,130.1886,130.3779,130.1283,130.3693,4437.0
2021-05-21 12:30:00,151.53,151.61,151.33,151.43,5248.0,130.4209,130.4898,130.2488,130.3349,5248.0
2021-05-21 12:40:00,151.33,151.42,151.24,151.42,2080.0,130.2488,130.3263,130.1713,130.3263,2080.0
2021-05-21 12:50:00,151.44,151.52,151.33,151.4,2464.0,130.3435,130.4123,130.2488,130.309,2464.0
2021-05-21 13:00:00,151.41,151.6,151.39,151.43,2963.0,130.3177,130.4812,130.3004,130.3349,2963.0
2021-05-21 13:10:00,151.38,151.41,151.34,151.41,1214.0,130.2918,130.3177,130.2574,130.3177,1214.0
2021-05-21 13:20:00,151.38,151.5,151.34,151.44,2324.0,130.2918,130.3951,130.2574,130.3435,2324.0
2021-05-21 13:30:00,151.49,151.52,151.44,151.51,1350.0,130.3865,130.4123,130.3435,130.4037,1350.0
2021-05-21 13:40:00,151.48,151.68,151.45,151.66,2516.0,130.3779,130.55,130.3521,130.5328,2516.0
2021-05-21 13:50:00,151.65,151.73,151.49,151.58,1412.0,130.5242,130.5931,130.3865,130.464,1412.0
2021-05-21 14:00:00,151.57,151.7,151.55,151.7,5390.0,130.4554,130.5673,130.4382,130.5673,5390.0
2021-05-21 14:10:00,151.63,151.78,151.46,151.53,14143.0,130.507,130.6361,130.3607,130.4209,14143.0
2021-05-21 14:20:00,151.47,151.52,151.31,151.36,9860.0,130.3693,130.4123,130.2316,130.2746,9860.0
2021-05-21 14:30:00,151.36,151.38,151.15,151.16,16059.0,130.2746,130.2918,130.0939,130.1025,16059.0
2021-05-21 14:40:00,151.11,151.36,151.1,151.29,3237.0,130.0594,130.2746,130.0508,130.2144,3237.0
2021-05-21 14:50:00,151.31,151.31,151.12,151.12,3633.0,130.2316,130.2316,130.0681,130.0681,3633.0
2021-05-21 15:00:00,151.1,151.17,151.02,151.16,6678.0,130.0508,130.1111,129.982,130.1025,6678.0
2021-05-21 15:10:00,151.14,151.34,151.13,151.23,2851.0,130.0853,130.2574,130.0767,130.1627,2851.0
2021-05-21 15:20:00,151.26,151.37,151.18,151.22,5163.0,130.1886,130.2832,130.1197,130.1541,5163.0
2021-05-21 15:30:00,151.2,151.25,151.07,151.08,5923.0,130.1369,130.1799,130.025,130.0336,5923.0
2021-05-21 15:40:00,151.08,151.13,150.91,151.1,13432.0,130.0336,130.0767,129.8873,130.0508,13432.0
2021-05-21 15:50:00,151.18,151.37,150.81,150.9,76380.0,130.1197,130.2832,129.8012,129.8787,76380.0
2021-05-24 09:30:00,151.6,152.21,151.09,151.72,21494.0,130.4812,131.0062,130.0422,130.5845,21494.0
2021-05-24 09:40:00,151.85,151.85,150.91,151.15,9943.0,130.6964,130.6964,129.8873,130.0939,9943.0
2021-05-24 09:50:00,151.09,151.09,150.56,150.83,8600.0,130.0422,130.0422,129.5861,129.8185,8600.0
2021-05-24 10:00:00,151.0,151.0,150.58,150.85,11270.0,129.9648,129.9648,129.6033,129.8357,11270.0
2021-05-24 10:10:00,150.93,151.64,150.84,151.44,8350.0,129.9045,130.5156,129.8271,130.3435,8350.0
2021-05-24 10:20:00,151.38,151.75,151.19,151.61,3815.0,130.2918,130.6103,130.1283,130.4898,3815.0
2021-05-24 10:30:00,151.49,151.66,151.35,151.48,8013.0,130.3865,130.5328,130.266,130.3779,8013.0
2021-05-24 10:40:00,151.58,152.06,151.58,152.06,4583.0,130.464,130.8771,130.464,130.8771,4583.0
2021-05-24 10:50:00,152.05,152.07,151.86,151.96,7753.0,130.8685,130.8857,130.705,130.791,7753.0
2021-05-24 11:00:00,151.9,151.91,151.65,151.88,9332.0,130.7394,130.748,130.5242,130.7222,9332.0
2021-05-24 11:10:00,151.84,151.85,151.47,151.73,3781.0,130.6878,130.6964,130.3693,130.5931,3781.0
2021-05-24 11:20:00,151.68,151.88,151.55,151.79,3948.0,130.55,130.7222,130.4382,130.6447,3948.0
2021-05-24 11:30:00,151.76,151.86,151.68,151.73,4260.0,130.6189,130.705,130.55,130.5931,4260.0
2021-05-24 11:40:00,151.65,151.75,151.4,151.43,9516.0,130.5242,130.6103,130.309,130.3349,9516.0
2021-05-24 11:50:00,151.48,151.69,151.44,151.56,6784.0,130.3779,130.5587,130.3435,130.4468,6784.0
2021-05-24 12:00:00,151.53,152.06,151.52,152.06,14538.0,130.4209,130.8771,130.4123,130.8771,14538.0
2021-05-24 12:10:00,152.08,152.09,151.87,151.89,6807.0,130.8943,130.9029,130.7136,130.7308,6807.0
2021-05-24 12:20:00,151.93,152.03,151.8,151.8,5311.0,130.7652,130.8513,130.6533,130.6533,5311.0
2021-05-24 12:30:00,151.83,152.11,151.83,152.11,5424.0,130.6791,130.9201,130.6791,130.9201,5424.0
2021-05-24 12:40:00,152.08,152.15,151.97,152.05,5547.0,130.8943,130.9546,130.7996,130.8685,5547.0
2021-05-24 12:50:00,152.06,152.14,152.01,152.09,4938.0,130.8771,130.946,130.8341,130.9029,4938.0
2021-05-24 13:00:00,152.16,152.2,152.03,152.05,4110.0,130.9632,130.9976,130.8513,130.8685,4110.0
2021-05-24 13:10:00,152.03,152.16,152.0,152.06,4840.0,130.8513,130.9632,130.8255,130.8771,4840.0
2021-05-24 13:20:00,152.11,152.23,152.07,152.14,6121.0,130.9201,131.0234,130.8857,130.946,6121.0
2021-05-24 13:30:00,152.16,152.21,152.06,152.09,14604.0,130.9632,131.0062,130.8771,130.9029,14604.0
2021-05-24 13:40:00,152.06,152.12,151.9,152.04,14376.0,130.8771,130.9287,130.7394,130.8599,14376.0
2021-05-24 13:50:00,152.0,152.03,151.78,151.97,6482.0,130.8255,130.8513,130.6361,130.7996,6482.0
2021-05-24 14:00:00,152.02,152.06,151.92,152.02,7009.0,130.8427,130.8771,130.7566,130.8427,7009.0
2021-05-24 14:10:00,152.0,152.05,151.84,151.91,14515.0,130.8255,130.8685,130.6878,130.748,14515.0
2021-05-24 14:20:00,151.96,152.03,151.87,151.92,5416.0,130.791,130.8513,130.7136,130.7566,5416.0
2021-05-24 14:30:00,151.93,152.02,151.85,152.02,5833.0,130.7652,130.8427,130.6964,130.8427,5833.0
2021-05-24 14:40:00,152.05,152.06,151.97,151.97,4214.0,130.8685,130.8771,130.7996,130.7996,4214.0
2021-05-24 14:50:00,151.97,152.0,151.84,151.84,7674.0,130.7996,130.8255,130.6878,130.6878,7674.0
2021-05-24 15:00:00,151.87,152.11,151.86,152.01,9355.0,130.7136,130.9201,130.705,130.8341,9355.0
2021-05-24 15:10:00,152.01,152.04,151.9,151.93,6419.0,130.8341,130.8599,130.7394,130.7652,6419.0
2021-05-24 15:20:00,151.95,151.96,151.81,151.83,10052.0,130.7824,130.791,130.6619,130.6791,10052.0
2021-05-24 15:30:00,151.82,151.95,151.67,151.73,17113.0,130.6705,130.7824,130.5414,130.5931,17113.0
2021-05-24 15:40:00,151.72,151.73,151.47,151.47,15146.0,130.5845,130.5931,130.3693,130.3693,15146.0
2021-05-24 15:50:00,151.42,151.49,151.16,151.2,61488.0,130.3263,130.3865,130.1025,130.1369,61488.0
2021-05-25 09:30:00,151.22,151.23,150.24,150.43,12075.0,130.1541,130.1627,129.3106,129.4742,12075.0
2021-05-25 09:40:00,150.64,150.8,150.0,150.32,14300.0,129.6549,129.7926,129.1041,129.3795,14300.0
2021-05-25 09:50:00,150.35,151.21,150.35,151.18,10924.0,129.4053,130.1455,129.4053,130.1197,10924.0
2021-05-25 10:00:00,151.26,151.39,150.96,151.03,6008.0,130.1886,130.3004,129.9303,129.9906,6008.0
2021-05-25 10:10:00,151.01,151.18,150.75,151.17,11345.0,129.9734,130.1197,129.7496,130.1111,11345.0
2021-05-25 10:20:00,151.11,151.35,151.03,151.22,9977.0,130.0594,130.266,129.9906,130.1541,9977.0
2021-05-25 10:30:00,151.26,151.42,151.24,151.36,5431.0,130.1886,130.3263,130.1713,130.2746,5431.0
2021-05-25 10:40:00,151.34,151.7,151.23,151.42,16021.0,130.2574,130.5673,130.1627,130.3263,16021.0
2021-05-25 10:50:00,151.41,151.88,151.39,151.84,9826.0,130.3177,130.7222,130.3004,130.6878,9826.0
2021-05-25 11:00:00,151.85,152.02,151.79,151.82,7273.0,130.6964,130.8427,130.6447,130.6705,7273.0
2021-05-25 11:10:00,151.84,152.01,151.78,152.01,5815.0,130.6878,130.8341,130.6361,130.8341,5815.0
2021-05-25 11:20:00,152.08,152.32,152.0,152.28,7954.0,130.8943,131.1009,130.8255,131.0665,7954.0
2021-05-25 11:30:00,152.28,152.32,151.8,151.81,4253.0,131.0665,131.1009,130.6533,130.6619,4253.0
2021-05-25 11:40:00,151.73,151.78,151.57,151.75,5435.0,130.5931,130.6361,130.4554,130.6103,5435.0
2021-05-25 11:50:00,151.67,151.75,151.52,151.69,3122.0,130.5414,130.6103,130.4123,130.5587,3122.0
2021-05-25 12:00:00,151.61,151.86,151.6,151.81,4898.0,130.4898,130.705,130.4812,130.6619,4898.0
2021-05-25 12:10:00,151.87,152.08,151.83,151.96,6083.0,130.7136,130.8943,130.6791,130.791,6083.0
2021-05-25 12:20:00,152.03,152.21,151.99,152.21,3642.0,130.8513,131.0062,130.8169,131.0062,3642.0
2021-05-25 12:30:00,152.19,152.24,152.14,152.18,4847.0,130.989,131.032,130.946,130.9804,4847.0
2021-05-25 12:40:00,152.19,152.27,152.17,152.23,3861.0,130.989,131.0579,130.9718,131.0234,3861.0
2021-05-25 12:50:00,152.22,152.25,152.08,152.18,5621.0,131.0148,131.0406,130.8943,130.9804,5621.0
2021-05-25 13:00:00,152.17,152.17,152.03,152.07,6628.0,130.9718,130.9718,130.8513,130.8857,6628.0
2021-05-25 13:10:00,152.03,152.19,152.03,152.07,4000.0,130.8513,130.989,130.8513,130.8857,4000.0
2021-05-25 13:20:00,152.1,152.21,152.1,152.12,3101.0,130.9115,131.0062,130.9115,130.9287,3101.0
2021-05-25 13:30:00,152.12,152.39,152.11,152.37,11261.0,130.9287,131.1611,130.9201,131.1439,11261.0
2021-05-25 13:40:00,152.4,152.55,152.18,152.18,23471.0,131.1697,131.2988,130.9804,130.9804,23471.0
2021-05-25 13:50:00,152.21,152.22,152.02,152.06,4843.0,131.0062,131.0148,130.8427,130.8771,4843.0
2021-05-25 14:00:00,152.09,152.24,152.03,152.17,6639.0,130.9029,131.032,130.8513,130.9718,6639.0
2021-05-25 14:10:00,152.18,152.29,152.14,152.26,5095.0,130.9804,131.0751,130.946,131.0492,5095.0
2021-05-25 14:20:00,152.26,152.36,152.19,152.36,4084.0,131.0492,131.1353,130.989,131.1353,4084.0
2021-05-25 14:30:00,152.31,152.4,152.26,152.4,4683.0,131.0923,131.1697,131.0492,131.1697,4683.0
2021-05-25 14:40:00,152.36,152.44,152.33,152.37,6793.0,131.1353,131.2042,131.1095,131.1439,6793.0
2021-05-25 14:50:00,152.37,152.53,152.37,152.53,7465.0,131.1439,131.2816,131.1439,131.2816,7465.0
2021-05-25 15:00:00,152.51,152.55,152.16,152.19,5446.0,131.2644,131.2988,130.9632,130.989,5446.0
2021-05-25 15:10:00,152.21,152.27,152.14,152.22,6878.0,131.0062,131.0579,130.946,131.0148,6878.0
2021-05-25 15:20:00,152.23,152.62,152.22,152.62,12893.0,131.0234,131.3591,131.0148,131.3591,12893.0
2021-05-25 15:30:00,152.65,152.72,152.44,152.51,17825.0,131.3849,131.4452,131.2042,131.2644,17825.0
2021-05-25 15:40:00,152.49,152.69,152.43,152.49,29097.0,131.2472,131.4193,131.1956,131.2472,29097.0
2021-05-25 15:50:00,152.46,152.6,152.17,152.38,97585.0,131.2214,131.3419,130.9718,131.1525,97585.0
2021-05-26 09:30:00,152.77,152.77,151.74,152.24,14473.0,131.4882,131.4882,130.6017,131.032,14473.0
2021-05-26 09:40:00,152.34,152.93,152.34,152.52,25978.0,131.1181,131.6259,131.1181,131.273,25978.0
2021-05-26 09:50:00,152.52,152.97,152.32,152.32,10330.0,131.273,131.6603,131.1009,131.1009,10330.0
2021-05-26 10:00:00,152.39,152.45,151.97,151.97,4073.0,131.1611,131.2128,130.7996,130.7996,4073.0
2021-05-26 10:10:00,151.9,152.49,151.88,152.42,8291.0,130.7394,131.2472,130.7222,131.187,8291.0
2021-05-26 10:20:00,152.51,152.79,152.51,152.71,2791.0,131.2644,131.5054,131.2644,131.4366,2791.0
2021-05-26 10:30:00,152.75,152.95,152.68,152.69,4807.0,131.471,131.6431,131.4107,131.4193,4807.0
2021-05-26 10:40:00,152.63,153.37,152.56,152.8,42670.0,131.3677,132.0046,131.3075,131.514,42670.0
2021-05-26 10:50:00,152.82,152.82,152.4,152.57,6235.0,131.5312,131.5312,131.1697,131.3161,6235.0
2021-05-26 11:00:00,152.59,152.74,152.4,152.5,8491.0,131.3333,131.4624,131.1697,131.2558,8491.0
2021-05-26 11:10:00,152.46,152.51,152.27,152.3,5863.0,131.2214,131.2644,131.0579,131.0837,5863.0
2021-05-26 11:20:00,152.27,152.49,152.24,152.47,3587.0,131.0579,131.2472,131.032,131.23,3587.0
2021-05-26 11:30:00,152.51,152.54,152.35,152.35,4123.0,131.2644,131.2902,131.1267,131.1267,4123.0
2021-05-26 11:40:00,152.35,152.51,152.35,152.5,4220.0,131.1267,131.2644,131.1267,131.2558,4220.0
2021-05-26 11:50:00,152.46,152.57,152.37,152.5,5424.0,131.2214,131.3161,131.1439,131.2558,5424.0
2021-05-26 12:00:00,152.5,152.66,152.47,152.59,8117.0,131.2558,131.3935,131.23,131.3333,8117.0
2021-05-26 12:10:00,152.62,152.66,152.53,152.53,7546.0,131.3591,131.3935,131.2816,131.2816,7546.0
2021-05-26 12:20:00,152.54,152.57,152.44,152.47,7253.0,131.2902,131.3161,131.2042,131.23,7253.0
2021-05-26 12:30:00,152.43,152.66,152.35,152.66,7518.0,131.1956,131.3935,131.1267,131.3935,7518.0
2021-05-26 12:40:00,152.65,152.77,152.56,152.62,5360.0,131.3849,131.4882,131.3075,131.3591,5360.0
2021-05-26 12:50:00,152.58,152.58,152.45,152.45,4981.0,131.3247,131.3247,131.2128,131.2128,4981.0
2021-05-26 13:00:00,152.5,152.53,152.34,152.38,8030.0,131.2558,131.2816,131.1181,131.1525,8030.0
2021-05-26 13:10:00,152.36,152.38,152.06,152.06,6720.0,131.1353,131.1525,130.8771,130.8771,6720.0
2021-05-26 13:20:00,152.02,152.06,151.95,152.03,6608.0,130.8427,130.8771,130.7824,130.8513,6608.0
2021-05-26 13:30:00,151.96,151.98,151.8,151.85,4163.0,130.791,130.8083,130.6533,130.6964,4163.0
2021-05-26 13:40:00,151.75,151.88,151.74,151.78,5433.0,130.6103,130.7222,130.6017,130.6361,5433.0
2021-05-26 13:50:00,151.81,151.88,151.78,151.84,6657.0,130.6619,130.7222,130.6361,130.6878,6657.0
2021-05-26 14:00:00,151.84,151.89,151.76,151.81,6221.0,130.6878,130.7308,130.6189,130.6619,6221.0
2021-05-26 14:10:00,151.81,151.91,151.76,151.81,6458.0,130.6619,130.748,130.6189,130.6619,6458.0
2021-05-26 14:20:00,151.85,151.85,151.61,151.64,8537.0,130.6964,130.6964,130.4898,130.5156,8537.0
2021-05-26 14:30:00,151.64,151.7,151.6,151.6,4295.0,130.5156,130.5673,130.4812,130.4812,4295.0
2021-05-26 14:40:00,151.6,151.84,151.6,151.71,4614.0,130.4812,130.6878,130.4812,130.5759,4614.0
2021-05-26 14:50:00,151.73,151.76,151.61,151.7,5316.0,130.5931,130.6189,130.4898,130.5673,5316.0
2021-05-26 15:00:00,151.68,151.73,151.64,151.64,6289.0,130.55,130.5931,130.5156,130.5156,6289.0
2021-05-26 15:10:00,151.66,151.72,151.6,151.63,7841.0,130.5328,130.5845,130.4812,130.507,7841.0
2021-05-26 15:20:00,151.64,151.66,151.3,151.3,7305.0,130.5156,130.5328,130.223,130.223,7305.0
2021-05-26 15:30:00,151.28,151.28,151.05,151.17,15677.0,130.2058,130.2058,130.0078,130.1111,15677.0
2021-05-26 15:40:00,151.18,151.49,151.14,151.15,24050.0,130.1197,130.3865,130.0853,130.0939,24050.0
2021-05-26 15:50:00,151.17,151.19,150.74,151.05,77962.0,130.1111,130.1283,129.741,130.0078,77962.0
2021-05-27 09:30:00,150.96,151.84,149.58,150.65,17973.0,129.9303,130.6878,128.7426,129.6635,17973.0
2021-05-27 09:40:00,150.68,150.99,150.46,150.53,7933.0,129.6893,129.9562,129.5,129.5602,7933.0
2021-05-27 09:50:00,150.68,150.8,149.84,150.05,5678.0,129.6893,129.7926,128.9664,129.1471,5678.0
2021-05-27 10:00:00,150.15,150.3,150.1,150.3,4839.0,129.2332,129.3623,129.1901,129.3623,4839.0
2021-05-27 10:10:00,150.34,150.7,150.34,150.54,4670.0,129.3967,129.7066,129.3967,129.5689,4670.0
2021-05-27 10:20:00,150.46,150.51,150.36,150.44,4162.0,129.5,129.543,129.4139,129.4828,4162.0
2021-05-27 10:30:00,150.5,150.91,150.5,150.68,8738.0,129.5344,129.8873,129.5344,129.6893,8738.0
2021-05-27 10:40:00,150.72,151.33,150.72,151.32,11341.0,129.7238,130.2488,129.7238,130.2402,11341.0
2021-05-27 10:50:00,151.37,151.69,151.13,151.13,15268.0,130.2832,130.5587,130.0767,130.0767,15268.0
2021-05-27 11:00:00,151.03,151.17,151.01,151.17,3955.0,129.9906,130.1111,129.9734,130.1111,3955.0
2021-05-27 11:10:00,151.17,151.37,151.1,151.25,11723.0,130.1111,130.2832,130.0508,130.1799,11723.0
2021-05-27 11:20:00,151.19,151.39,151.1,151.35,11007.0,130.1283,130.3004,130.0508,130.266,11007.0
2021-05-27 11:30:00,151.35,151.38,151.09,151.13,7066.0,130.266,130.2918,130.0422,130.0767,7066.0
2021-05-27 11:40:00,151.1,151.11,150.99,151.11,3434.0,130.0508,130.0594,129.9562,130.0594,3434.0
2021-05-27 11:50:00,151.06,151.48,151.06,151.48,2812.0,130.0164,130.3779,130.0164,130.3779,2812.0
2021-05-27 12:00:00,151.39,151.42,151.28,151.28,2262.0,130.3004,130.3263,130.2058,130.2058,2262.0
2021-05-27 12:10:00,151.33,151.49,151.31,151.49,2610.0,130.2488,130.3865,130.2316,130.3865,2610.0
2021-05-27 12:20:00,151.52,151.58,151.46,151.58,3520.0,130.4123,130.464,130.3607,130.464,3520.0
2021-05-27 12:30:00,151.57,151.8,151.56,151.69,4316.0,130.4554,130.6533,130.4468,130.5587,4316.0
2021-05-27 12:40:00,151.68,151.7,151.52,151.68,4572.0,130.55,130.5673,130.4123,130.55,4572.0
2021-05-27 12:50:00,151.68,151.73,151.57,151.7,3562.0,130.55,130.5931,130.4554,130.5673,3562.0
2021-05-27 13:00:00,151.72,151.75,151.63,151.67,3453.0,130.5845,130.6103,130.507,130.5414,3453.0
2021-05-27 13:10:00,151.71,151.76,151.64,151.64,2078.0,130.5759,130.6189,130.5156,130.5156,2078.0
2021-05-27 13:20:00,151.58,151.69,151.44,151.44,2228.0,130.464,130.5587,130.3435,130.3435,2228.0
2021-05-27 13:30:00,151.38,151.5,151.28,151.28,4317.0,130.2918,130.3951,130.2058,130.2058,4317.0
2021-05-27 13:40:00,151.4,151.57,151.35,151.35,3808.0,130.309,130.4554,130.266,130.266,3808.0
2021-05-27 13:50:00,151.48,151.52,151.33,151.34,2652.0,130.3779,130.4123,130.2488,130.2574,2652.0
2021-05-27 14:00:00,151.32,151.32,151.2,151.2,3667.0,130.2402,130.2402,130.1369,130.1369,3667.0
2021-05-27 14:10:00,151.21,151.26,151.15,151.18,2576.0,130.1455,130.1886,130.0939,130.1197,2576.0
2021-05-27 14:20:00,151.14,151.25,151.11,151.2,5501.0,130.0853,130.1799,130.0594,130.1369,5501.0
2021-05-27 14:30:00,151.19,151.19,150.74,150.75,10315.0,130.1283,130.1283,129.741,129.7496,10315.0
2021-05-27 14:40:00,150.75,150.87,150.68,150.77,6786.0,129.7496,129.8529,129.6893,129.7668,6786.0
2021-05-27 14:50:00,150.73,150.85,150.7,150.77,3401.0,129.7324,129.8357,129.7066,129.7668,3401.0
2021-05-27 15:00:00,150.81,150.87,150.74,150.74,6661.0,129.8012,129.8529,129.741,129.741,6661.0
2021-05-27 15:10:00,150.76,150.85,150.72,150.72,4042.0,129.7582,129.8357,129.7238,129.7238,4042.0
2021-05-27 15:20:00,150.7,150.71,150.36,150.41,5879.0,129.7066,129.7152,129.4139,129.457,5879.0
2021-05-27 15:30:00,150.41,150.43,150.06,150.06,13785.0,129.457,129.4742,129.1557,129.1557,13785.0
2021-05-27 15:40:00,150.01,150.24,149.97,150.17,21797.0,129.1127,129.3106,129.0783,129.2504,21797.0
2021-05-27 15:50:00,150.13,150.51,149.95,150.1,86455.0,129.216,129.543,129.061,129.1901,86455.0
2021-05-28 09:30:00,151.33,151.79,150.17,151.65,23917.0,130.2488,130.6447,129.2504,130.5242,23917.0
2021-05-28 09:40:00,151.7,152.36,151.5,152.03,10275.0,130.5673,131.1353,130.3951,130.8513,10275.0
2021-05-28 09:50:00,151.89,152.23,151.88,152.19,7633.0,130.7308,131.0234,130.7222,130.989,7633.0
2021-05-28 10:00:00,152.19,152.23,151.96,152.0,11333.0,130.989,131.0234,130.791,130.8255,11333.0
2021-05-28 10:10:00,152.03,152.42,151.98,152.4,5852.0,130.8513,131.187,130.8083,131.1697,5852.0
2021-05-28 10:20:00,152.45,152.5,152.18,152.18,7858.0,131.2128,131.2558,130.9804,130.9804,7858.0
2021-05-28 10:30:00,152.1,152.71,152.01,152.58,8878.0,130.9115,131.4366,130.8341,131.3247,8878.0
2021-05-28 10:40:00,152.5,152.67,152.36,152.41,5233.0,131.2558,131.4021,131.1353,131.1783,5233.0
2021-05-28 10:50:00,152.4,152.44,152.17,152.39,6418.0,131.1697,131.2042,130.9718,131.1611,6418.0
2021-05-28 11:00:00,152.39,152.39,152.07,152.17,4392.0,131.1611,131.1611,130.8857,130.9718,4392.0
2021-05-28 11:10:00,152.2,152.23,152.09,152.09,4197.0,130.9976,131.0234,130.9029,130.9029,4197.0
2021-05-28 11:20:00,152.1,152.29,152.07,152.17,8023.0,130.9115,131.0751,130.8857,130.9718,8023.0
2021-05-28 11:30:00,152.18,152.23,152.0,152.11,5223.0,130.9804,131.0234,130.8255,130.9201,5223.0
2021-05-28 11:40:00,152.12,152.18,151.98,152.02,7254.0,130.9287,130.9804,130.8083,130.8427,7254.0
2021-05-28 11:50:00,152.0,152.11,152.0,152.06,5334.0,130.8255,130.9201,130.8255,130.8771,5334.0
2021-05-28 12:00:00,152.04,152.04,151.83,151.85,4221.0,130.8599,130.8599,130.6791,130.6964,4221.0
2021-05-28 12:10:00,151.88,151.92,151.69,151.7,4922.0,130.7222,130.7566,130.5587,130.5673,4922.0
2021-05-28 12:20:00,151.67,152.06,151.67,152.0,5623.0,130.5414,130.8771,130.5414,130.8255,5623.0
2021-05-28 12:30:00,151.94,151.94,151.72,151.86,4313.0,130.7738,130.7738,130.5845,130.705,4313.0
2021-05-28 12:40:00,151.81,151.81,151.47,151.57,4843.0,130.6619,130.6619,130.3693,130.4554,4843.0
2021-05-28 12:50:00,151.56,151.75,151.56,151.74,4515.0,130.4468,130.6103,130.4468,130.6017,4515.0
2021-05-28 13:00:00,151.66,151.81,151.54,151.64,5555.0,130.5328,130.6619,130.4295,130.5156,5555.0
2021-05-28 13:10:00,151.59,151.69,151.57,151.69,3196.0,130.4726,130.5587,130.4554,130.5587,3196.0
2021-05-28 13:20:00,151.66,151.81,151.65,151.75,3131.0,130.5328,130.6619,130.5242,130.6103,3131.0
2021-05-28 13:30:00,151.75,151.98,151.69,151.85,6478.0,130.6103,130.8083,130.5587,130.6964,6478.0
2021-05-28 13:40:00,151.91,152.14,151.85,152.09,3019.0,130.748,130.946,130.6964,130.9029,3019.0
2021-05-28 13:50:00,152.12,152.23,152.05,152.19,4023.0,130.9287,131.0234,130.8685,130.989,4023.0
2021-05-28 14:00:00,152.23,152.23,151.96,152.12,5171.0,131.0234,131.0234,130.791,130.9287,5171.0
2021-05-28 14:10:00,152.14,152.16,151.81,151.89,5979.0,130.946,130.9632,130.6619,130.7308,5979.0
2021-05-28 14:20:00,151.94,152.05,151.81,151.94,5312.0,130.7738,130.8685,130.6619,130.7738,5312.0
2021-05-28 14:30:00,151.99,152.02,151.84,151.99,10849.0,130.8169,130.8427,130.6878,130.8169,10849.0
2021-05-28 14:40:00,152.0,152.09,151.97,152.09,14893.0,130.8255,130.9029,130.7996,130.9029,14893.0
2021-05-28 14:50:00,152.1,152.1,151.96,152.03,12557.0,130.9115,130.9115,130.791,130.8513,12557.0
2021-05-28 15:00:00,152.04,152.09,151.99,152.06,6890.0,130.8599,130.9029,130.8169,130.8771,6890.0
2021-05-28 15:10:00,152.07,152.11,151.97,152.01,6202.0,130.8857,130.9201,130.7996,130.8341,6202.0
2021-05-28 15:20:00,152.03,152.03,151.77,151.85,9564.0,130.8513,130.8513,130.6275,130.6964,9564.0
2021-05-28 15:30:00,151.85,152.21,151.82,152.12,13719.0,130.6964,131.0062,130.6705,130.9287,13719.0
2021-05-28 15:40:00,151.99,152.13,151.94,152.07,16329.0,130.8169,130.9374,130.7738,130.8857,16329.0
2021-05-28 15:50:00,152.04,152.05,151.52,151.57,81538.0,130.8599,130.8685,130.4123,130.4554,81538.0
2021-06-01 09:30:00,152.18,152.41,151.9,152.19,26716.0,130.9804,131.1783,130.7394,130.989,26716.0
2021-06-01 09:40:00,152.18,152.27,151.68,151.72,16809.0,130.9804,131.0579,130.55,130.5845,16809.0
2021-06-01 09:50:00,151.65,152.23,151.65,152.06,13330.0,130.5242,131.0234,130.5242,130.8771,13330.0
2021-06-01 10:00:00,152.0,152.12,151.79,151.96,8972.0,130.8255,130.9287,130.6447,130.791,8972.0
2021-06-01 10:10:00,152.01,152.01,151.64,151.79,9361.0,130.8341,130.8341,130.5156,130.6447,9361.0
2021-06-01 10:20:00,151.76,152.14,151.68,152.06,6662.0,130.6189,130.946,130.55,130.8771,6662.0
2021-06-01 10:30:00,152.09,152.09,151.63,151.65,11355.0,130.9029,130.9029,130.507,130.5242,11355.0
2021-06-01 10:40:00,151.72,152.04,151.56,152.02,13776.0,130.5845,130.8599,130.4468,130.8427,13776.0
2021-06-01 10:50:00,152.02,152.3,151.94,152.3,7380.0,130.8427,131.0837,130.7738,131.0837,7380.0
2021-06-01 11:00:00,152.18,152.28,151.83,152.0,9693.0,130.9804,131.0665,130.6791,130.8255,9693.0
2021-06-01 11:10:00,152.04,152.11,151.78,151.8,7029.0,130.8599,130.9201,130.6361,130.6533,7029.0
2021-06-01 11:20:00,151.79,151.97,151.72,151.75,8638.0,130.6447,130.7996,130.5845,130.6103,8638.0
2021-06-01 11:30:00,151.79,152.22,151.76,152.22,6059.0,130.6447,131.0148,130.6189,131.0148,6059.0
2021-06-01 11:40:00,152.23,152.28,152.08,152.25,7509.0,131.0234,131.0665,130.8943,131.0406,7509.0
2021-06-01 11:50:00,152.27,152.4,152.23,152.31,7083.0,131.0579,131.1697,131.0234,131.0923,7083.0
2021-06-01 12:00:00,152.36,152.61,152.26,152.49,7794.0,131.1353,131.3505,131.0492,131.2472,7794.0
2021-06-01 12:10:00,152.49,152.49,152.37,152.38,3268.0,131.2472,131.2472,131.1439,131.1525,3268.0
2021-06-01 12:20:00,152.38,152.56,152.37,152.45,4775.0,131.1525,131.3075,131.1439,131.2128,4775.0
2021-06-01 12:30:00,152.46,152.51,152.29,152.35,7380.0,131.2214,131.2644,131.0751,131.1267,7380.0
2021-06-01 12:40:00,152.33,152.62,152.32,152.5,4452.0,131.1095,131.3591,131.1009,131.2558,4452.0
2021-06-01 12:50:00,152.47,152.54,152.36,152.51,6494.0,131.23,131.2902,131.1353,131.2644,6494.0
2021-06-01 13:00:00,152.55,152.55,152.44,152.46,4784.0,131.2988,131.2988,131.2042,131.2214,4784.0
2021-06-01 13:10:00,152.49,152.49,152.19,152.19,5480.0,131.2472,131.2472,130.989,130.989,5480.0
2021-06-01 13:20:00,152.16,152.44,152.13,152.35,4952.0,130.9632,131.2042,130.9374,131.1267,4952.0
2021-06-01 13:30:00,152.34,152.45,152.3,152.43,5168.0,131.1181,131.2128,131.0837,131.1956,5168.0
2021-06-01 13:40:00,152.4,152.47,152.32,152.44,5220.0,131.1697,131.23,131.1009,131.2042,5220.0
2021-06-01 13:50:00,152.4,152.42,152.27,152.4,3744.0,131.1697,131.187,131.0579,131.1697,3744.0
2021-06-01 14:00:00,152.33,152.46,152.33,152.42,7863.0,131.1095,131.2214,131.1095,131.187,7863.0
2021-06-01 14:10:00,152.45,152.56,152.44,152.49,9880.0,131.2128,131.3075,131.2042,131.2472,9880.0
2021-06-01 14:20:00,152.53,152.79,152.53,152.77,3737.0,131.2816,131.5054,131.2816,131.4882,3737.0
2021-06-01 14:30:00,152.75,152.94,152.61,152.9,10915.0,131.471,131.6345,131.3505,131.6001,10915.0
2021-06-01 14:40:00,152.87,152.91,152.77,152.9,4258.0,131.5743,131.6087,131.4882,131.6001,4258.0
2021-06-01 14:50:00,152.88,153.0,152.8,152.97,5714.0,131.5829,131.6862,131.514,131.6603,5714.0
2021-06-01 15:00:00,152.95,153.06,152.85,152.85,7186.0,131.6431,131.7378,131.5571,131.5571,7186.0
2021-06-01 15:10:00,152.92,153.0,152.84,152.86,5836.0,131.6173,131.6862,131.5484,131.5657,5836.0
2021-06-01 15:20:00,152.88,153.13,152.88,153.1,10771.0,131.5829,131.798,131.5829,131.7722,10771.0
2021-06-01 15:30:00,153.04,153.06,152.65,152.7,23738.0,131.7206,131.7378,131.3849,131.428,23738.0
2021-06-01 15:40:00,152.7,153.03,152.67,152.95,15513.0,131.428,131.712,131.4021,131.6431,15513.0
2021-06-01 15:50:00,153.03,153.17,152.9,153.1,59713.0,131.712,131.8325,131.6001,131.7722,59713.0
2021-06-02 09:30:00,153.61,154.13,153.2,153.39,28739.0,132.2112,132.6587,131.8583,132.0218,28739.0
2021-06-02 09:40:00,153.55,153.72,152.72,153.17,14779.0,132.1595,132.3059,131.4452,131.8325,14779.0
2021-06-02 09:50:00,153.23,153.55,153.2,153.27,17468.0,131.8841,132.1595,131.8583,131.9185,17468.0
2021-06-02 10:00:00,153.38,153.99,153.05,153.99,15777.0,132.0132,132.5382,131.7292,132.5382,15777.0
2021-06-02 10:10:00,154.06,154.16,153.72,153.77,11772.0,132.5985,132.6846,132.3059,132.3489,11772.0
2021-06-02 10:20:00,153.62,154.12,153.58,153.94,10066.0,132.2198,132.6501,132.1854,132.4952,10066.0
2021-06-02 10:30:00,153.77,154.07,153.7,153.82,11171.0,132.3489,132.6071,132.2886,132.3919,11171.0
2021-06-02 10:40:00,153.82,153.96,153.54,153.89,9020.0,132.3919,132.5124,132.1509,132.4522,9020.0
2021-06-02 10:50:00,153.86,153.96,153.74,153.8,14784.0,132.4264,132.5124,132.3231,132.3747,14784.0
2021-06-02 11:00:00,153.8,154.02,153.77,153.94,15694.0,132.3747,132.5641,132.3489,132.4952,15694.0
2021-06-02 11:10:00,153.92,154.43,153.92,154.37,17479.0,132.478,132.917,132.478,132.8653,17479.0
2021-06-02 11:20:00,154.33,154.33,153.93,153.99,54270.0,132.8309,132.8309,132.4866,132.5382,54270.0
2021-06-02 11:30:00,153.99,154.1,153.72,154.07,22215.0,132.5382,132.6329,132.3059,132.6071,22215.0
2021-06-02 11:40:00,153.98,154.04,153.56,153.64,29109.0,132.5296,132.5813,132.1681,132.237,29109.0
2021-06-02 11:50:00,153.64,153.77,153.48,153.56,50726.0,132.237,132.3489,132.0993,132.1681,50726.0
2021-06-02 12:00:00,153.57,153.7,153.51,153.68,21245.0,132.1768,132.2886,132.1251,132.2714,21245.0
2021-06-02 12:10:00,153.68,153.87,153.66,153.78,10421.0,132.2714,132.435,132.2542,132.3575,10421.0
2021-06-02 12:20:00,153.81,154.15,153.76,154.13,23623.0,132.3833,132.676,132.3403,132.6587,23623.0
2021-06-02 12:30:00,154.17,154.25,154.01,154.19,14434.0,132.6932,132.762,132.5555,132.7104,14434.0
2021-06-02 12:40:00,154.18,154.32,154.1,154.22,14776.0,132.7018,132.8223,132.6329,132.7362,14776.0
2021-06-02 12:50:00,154.23,154.34,154.18,154.22,18579.0,132.7448,132.8395,132.7018,132.7362,18579.0
2021-06-02 13:00:00,154.18,154.27,154.11,154.18,7906.0,132.7018,132.7792,132.6415,132.7018,7906.0
2021-06-02 13:10:00,154.23,154.61,154.2,154.48,10879.0,132.7448,133.0719,132.719,132.96,10879.0
2021-06-02 13:20:00,154.43,154.45,154.09,154.3,27602.0,132.917,132.9342,132.6243,132.8051,27602.0
2021-06-02 13:30:00,154.28,154.39,154.18,154.31,7975.0,132.7878,132.8825,132.7018,132.8137,7975.0
2021-06-02 13:40:00,154.29,154.32,154.11,154.16,16039.0,132.7965,132.8223,132.6415,132.6846,16039.0
2021-06-02 13:50:00,154.13,154.23,154.0,154.0,17184.0,132.6587,132.7448,132.5469,132.5469,17184.0
2021-06-02 14:00:00,153.98,154.06,153.72,153.73,19297.0,132.5296,132.5985,132.3059,132.3145,19297.0
2021-06-02 14:10:00,153.74,153.89,153.68,153.84,9155.0,132.3231,132.4522,132.2714,132.4091,9155.0
2021-06-02 14:20:00,153.86,153.86,153.7,153.74,11681.0,132.4264,132.4264,132.2886,132.3231,11681.0
2021-06-02 14:30:00,153.74,153.77,153.46,153.73,22217.0,132.3231,132.3489,132.0821,132.3145,22217.0
2021-06-02 14:40:00,153.71,153.74,153.58,153.67,8617.0,132.2973,132.3231,132.1854,132.2628,8617.0
2021-06-02 14:50:00,153.67,153.73,153.57,153.61,12808.0,132.2628,132.3145,132.1768,132.2112,12808.0
2021-06-02 15:00:00,153.59,153.63,153.29,153.34,16678.0,132.194,132.2284,131.9358,131.9788,16678.0
2021-06-02 15:10:00,153.34,153.7,153.34,153.5,25122.0,131.9788,132.2886,131.9788,132.1165,25122.0
2021-06-02 15:20:00,153.5,153.63,153.35,153.6,19125.0,132.1165,132.2284,131.9874,132.2026,19125.0
2021-06-02 15:30:00,153.58,154.13,153.56,154.04,26068.0,132.1854,132.6587,132.1681,132.5813,26068.0
2021-06-02 15:40:00,154.07,154.57,153.96,154.41,37549.0,132.6071,133.0374,132.5124,132.8997,37549.0
2021-06-02 15:50:00,154.45,154.81,154.45,154.75,137419.0,132.9342,133.244,132.9342,133.1924,137419.0
2021-06-03 09:30:00,155.0,155.0,153.63,154.27,19305.0,133.4075,133.4075,132.2284,132.7792,19305.0
2021-06-03 09:40:00,154.24,154.74,153.93,154.0,13893.0,132.7534,133.1838,132.4866,132.5469,13893.0
2021-06-03 09:50:00,154.01,154.33,153.77,153.84,17512.0,132.5555,132.8309,132.3489,132.4091,17512.0
2021-06-03 10:00:00,153.83,154.37,153.8,154.23,37260.0,132.4005,132.8653,132.3747,132.7448,37260.0
2021-06-03 10:10:00,154.21,154.42,154.03,154.15,25049.0,132.7276,132.9083,132.5727,132.676,25049.0
2021-06-03 10:20:00,154.14,154.51,154.08,154.51,15799.0,132.6673,132.9858,132.6157,132.9858,15799.0
2021-06-03 10:30:00,154.56,154.65,154.22,154.31,13001.0,133.0288,133.1063,132.7362,132.8137,13001.0
2021-06-03 10:40:00,154.35,154.84,154.15,154.7,20622.0,132.8481,133.2698,132.676,133.1493,20622.0
2021-06-03 10:50:00,154.73,155.09,154.56,155.0,45238.0,133.1752,133.485,133.0288,133.4075,45238.0
2021-06-03 11:00:00,155.04,155.11,154.83,154.98,21013.0,133.442,133.5022,133.2612,133.3903,21013.0
2021-06-03 11:10:00,154.91,155.01,154.78,154.78,8818.0,133.3301,133.4162,133.2182,133.2182,8818.0
2021-06-03 11:20:00,154.77,154.87,154.56,154.56,13507.0,133.2096,133.2957,133.0288,133.0288,13507.0
2021-06-03 11:30:00,154.57,154.95,154.5,154.76,28200.0,133.0374,133.3645,132.9772,133.201,28200.0
2021-06-03 11:40:00,154.7,155.15,154.7,155.13,34157.0,133.1493,133.5367,133.1493,133.5194,34157.0
2021-06-03 11:50:00,155.16,155.17,154.8,154.87,34341.0,133.5453,133.5539,133.2354,133.2957,34341.0
2021-06-03 12:00:00,154.94,155.33,154.93,155.1,17035.0,133.3559,133.6916,133.3473,133.4936,17035.0
2021-06-03 12:10:00,155.08,155.19,155.0,155.04,7916.0,133.4764,133.5711,133.4075,133.442,7916.0
2021-06-03 12:20:00,155.05,155.12,154.98,155.07,9185.0,133.4506,133.5108,133.3903,133.4678,9185.0
2021-06-03 12:30:00,155.07,155.4,155.06,155.39,15718.0,133.4678,133.7518,133.4592,133.7432,15718.0
2021-06-03 12:40:00,155.34,155.39,155.21,155.37,13024.0,133.7002,133.7432,133.5883,133.726,13024.0
2021-06-03 12:50:00,155.38,155.5,155.33,155.47,8695.0,133.7346,133.8379,133.6916,133.8121,8695.0
2021-06-03 13:00:00,155.48,155.61,155.42,155.53,12673.0,133.8207,133.9326,133.769,133.8637,12673.0
2021-06-03 13:10:00,155.56,155.6,155.43,155.53,20266.0,133.8895,133.924,133.7776,133.8637,20266.0
2021-06-03 13:20:00,155.54,155.64,155.43,155.61,15435.0,133.8723,133.9584,133.7776,133.9326,15435.0
2021-06-03 13:30:00,155.61,155.7,155.56,155.61,17293.0,133.9326,134.01,133.8895,133.9326,17293.0
2021-06-03 13:40:00,155.63,155.68,155.53,155.58,20806.0,133.9498,133.9928,133.8637,133.9067,20806.0
2021-06-03 13:50:00,155.64,155.67,155.53,155.65,9179.0,133.9584,133.9842,133.8637,133.967,9179.0
2021-06-03 14:00:00,155.66,155.69,155.61,155.66,13563.0,133.9756,134.0014,133.9326,133.9756,13563.0
2021-06-03 14:10:00,155.68,155.78,155.63,155.66,11821.0,133.9928,134.0789,133.9498,133.9756,11821.0
2021-06-03 14:20:00,155.67,155.87,155.66,155.85,10439.0,133.9842,134.1564,133.9756,134.1391,10439.0
2021-06-03 14:30:00,155.82,156.07,155.77,155.99,10134.0,134.1133,134.3285,134.0703,134.2596,10134.0
2021-06-03 14:40:00,156.02,156.13,155.95,156.04,25651.0,134.2855,134.3801,134.2252,134.3027,25651.0
2021-06-03 14:50:00,156.0,156.12,155.94,156.02,9855.0,134.2682,134.3715,134.2166,134.2855,9855.0
2021-06-03 15:00:00,155.93,156.0,155.67,155.72,10894.0,134.208,134.2682,133.9842,134.0272,10894.0
2021-06-03 15:10:00,155.75,155.78,155.53,155.53,19192.0,134.0531,134.0789,133.8637,133.8637,19192.0
2021-06-03 15:20:00,155.51,155.6,155.32,155.49,46335.0,133.8465,133.924,133.683,133.8293,46335.0
2021-06-03 15:30:00,155.46,155.62,155.26,155.48,35982.0,133.8035,133.9412,133.6313,133.8207,35982.0
2021-06-03 15:40:00,155.52,155.52,155.3,155.4,42845.0,133.8551,133.8551,133.6658,133.7518,42845.0
2021-06-03 15:50:00,155.4,155.62,155.4,155.42,94983.0,133.7518,133.9412,133.7518,133.769,94983.0
2021-06-04 09:30:00,156.2,156.58,155.93,156.05,14729.0,134.4404,134.7674,134.208,134.3113,14729.0
2021-06-04 09:40:00,156.11,156.5,155.78,156.18,10861.0,134.3629,134.6986,134.0789,134.4232,10861.0
2021-06-04 09:50:00,156.18,156.27,155.72,155.81,6753.0,134.4232,134.5006,134.0272,134.1047,6753.0
2021-06-04 10:00:00,155.93,156.15,155.54,155.79,6187.0,134.208,134.3973,133.8723,134.0875,6187.0
2021-06-04 10:10:00,155.8,156.35,155.8,156.27,4966.0,134.0961,134.5695,134.0961,134.5006,4966.0
2021-06-04 10:20:00,156.31,156.52,156.26,156.38,12078.0,134.5351,134.7158,134.492,134.5953,12078.0
2021-06-04 10:30:00,156.36,156.5,156.22,156.31,20833.0,134.5781,134.6986,134.4576,134.5351,20833.0
2021-06-04 10:40:00,156.28,156.37,156.06,156.06,7808.0,134.5092,134.5867,134.3199,134.3199,7808.0
2021-06-04 10:50:00,156.04,156.16,155.97,156.14,5267.0,134.3027,134.406,134.2424,134.3887,5267.0
2021-06-04 11:00:00,156.15,156.26,156.1,156.24,10467.0,134.3973,134.492,134.3543,134.4748,10467.0
2021-06-04 11:10:00,156.15,156.38,156.13,156.32,4165.0,134.3973,134.5953,134.3801,134.5437,4165.0
2021-06-04 11:20:00,156.33,156.34,156.0,156.19,21492.0,134.5523,134.5609,134.2682,134.4318,21492.0
2021-06-04 11:30:00,156.22,156.35,156.22,156.33,4173.0,134.4576,134.5695,134.4576,134.5523,4173.0
2021-06-04 11:40:00,156.26,156.54,156.26,156.48,5380.0,134.492,134.733,134.492,134.6814,5380.0
2021-06-04 11:50:00,156.46,156.47,156.26,156.39,3349.0,134.6642,134.6728,134.492,134.6039,3349.0
2021-06-04 12:00:00,156.39,156.42,156.3,156.32,6000.0,134.6039,134.6297,134.5264,134.5437,6000.0
2021-06-04 12:10:00,156.34,156.35,155.94,155.94,4783.0,134.5609,134.5695,134.2166,134.2166,4783.0
2021-06-04 12:20:00,155.96,156.0,155.89,155.89,4487.0,134.2338,134.2682,134.1736,134.1736,4487.0
2021-06-04 12:30:00,155.85,155.92,155.69,155.69,4356.0,134.1391,134.1994,134.0014,134.0014,4356.0
2021-06-04 12:40:00,155.61,155.63,155.38,155.48,6221.0,133.9326,133.9498,133.7346,133.8207,6221.0
2021-06-04 12:50:00,155.51,155.71,155.5,155.55,8600.0,133.8465,134.0186,133.8379,133.8809,8600.0
2021-06-04 13:00:00,155.53,155.65,155.5,155.65,3943.0,133.8637,133.967,133.8379,133.967,3943.0
2021-06-04 13:10:00,155.63,155.81,155.58,155.58,4521.0,133.9498,134.1047,133.9067,133.9067,4521.0
2021-06-04 13:20:00,155.58,155.72,155.57,155.61,5070.0,133.9067,134.0272,133.8981,133.9326,5070.0
2021-06-04 13:30:00,155.57,155.73,155.57,155.64,4871.0,133.8981,134.0359,133.8981,133.9584,4871.0
2021-06-04 13:40:00,155.66,155.77,155.6,155.77,3723.0,133.9756,134.0703,133.924,134.0703,3723.0
2021-06-04 13:50:00,155.76,155.83,155.69,155.72,8680.0,134.0617,134.1219,134.0014,134.0272,8680.0
2021-06-04 14:00:00,155.73,155.81,155.71,155.78,3645.0,134.0359,134.1047,134.0186,134.0789,3645.0
2021-06-04 14:10:00,155.77,156.1,155.74,156.07,15397.0,134.0703,134.3543,134.0445,134.3285,15397.0
2021-06-04 14:20:00,156.21,156.21,156.02,156.09,6573.0,134.449,134.449,134.2855,134.3457,6573.0
2021-06-04 14:30:00,156.04,156.05,155.85,155.96,10052.0,134.3027,134.3113,134.1391,134.2338,10052.0
2021-06-04 14:40:00,155.95,155.95,155.79,155.81,5705.0,134.2252,134.2252,134.0875,134.1047,5705.0
2021-06-04 14:50:00,155.74,155.95,155.74,155.83,4484.0,134.0445,134.2252,134.0445,134.1219,4484.0
2021-06-04 15:00:00,155.76,155.9,155.48,155.48,14784.0,134.0617,134.1822,133.8207,133.8207,14784.0
2021-06-04 15:10:00,155.52,155.52,155.04,155.05,15078.0,133.8551,133.8551,133.442,133.4506,15078.0
2021-06-04 15:20:00,155.0,155.32,155.0,155.3,30639.0,133.4075,133.683,133.4075,133.6658,30639.0
2021-06-04 15:30:00,155.31,155.46,155.07,155.33,47178.0,133.6744,133.8035,133.4678,133.6916,47178.0
2021-06-04 15:40:00,155.31,155.58,155.28,155.39,51394.0,133.6744,133.9067,133.6485,133.7432,51394.0
2021-06-04 15:50:00,155.39,155.47,155.07,155.18,108781.0,133.7432,133.8121,133.4678,133.5625,108781.0
2021-06-07 09:30:00,156.06,157.83,155.5,157.45,64703.0,134.3199,135.8433,133.8379,135.5162,64703.0
2021-06-07 09:40:00,157.25,157.89,157.14,157.77,42510.0,135.3441,135.895,135.2494,135.7917,42510.0
2021-06-07 09:50:00,157.77,158.45,157.67,158.01,44448.0,135.7917,136.3769,135.7056,135.9982,44448.0
2021-06-07 10:00:00,158.08,158.28,157.94,158.03,25702.0,136.0585,136.2306,135.938,136.0154,25702.0
2021-06-07 10:10:00,157.97,158.36,157.93,158.29,30074.0,135.9638,136.2995,135.9294,136.2392,30074.0
2021-06-07 10:20:00,158.3,158.57,158.02,158.28,55738.0,136.2478,136.4802,136.0068,136.2306,55738.0
2021-06-07 10:30:00,158.29,158.72,158.19,158.31,39357.0,136.2392,136.6093,136.1532,136.2564,39357.0
2021-06-07 10:40:00,158.32,158.78,158.27,158.52,21712.0,136.2651,136.661,136.222,136.4372,21712.0
2021-06-07 10:50:00,158.51,158.78,158.44,158.73,20302.0,136.4286,136.661,136.3683,136.6179,20302.0
2021-06-07 11:00:00,158.75,159.1,158.71,159.01,67576.0,136.6351,136.9364,136.6007,136.8589,67576.0
2021-06-07 11:10:00,159.0,159.07,158.77,159.04,35008.0,136.8503,136.9106,136.6524,136.8847,35008.0
2021-06-07 11:20:00,159.02,159.1,158.73,158.73,30950.0,136.8675,136.9364,136.6179,136.6179,30950.0
2021-06-07 11:30:00,158.74,158.79,158.38,158.42,12194.0,136.6265,136.6696,136.3167,136.3511,12194.0
2021-06-07 11:40:00,158.43,158.78,158.36,158.62,14560.0,136.3597,136.661,136.2995,136.5233,14560.0
2021-06-07 11:50:00,158.66,158.8,158.61,158.65,10520.0,136.5577,136.6782,136.5147,136.5491,10520.0
2021-06-07 12:00:00,158.61,158.66,158.45,158.47,8794.0,136.5147,136.5577,136.3769,136.3942,8794.0
2021-06-07 12:10:00,158.47,158.83,158.46,158.72,10608.0,136.3942,136.704,136.3855,136.6093,10608.0
2021-06-07 12:20:00,158.69,158.69,158.26,158.35,9309.0,136.5835,136.5835,136.2134,136.2909,9309.0
2021-06-07 12:30:00,158.33,158.63,158.3,158.47,15464.0,136.2737,136.5319,136.2478,136.3942,15464.0
2021-06-07 12:40:00,158.53,158.64,158.21,158.33,6994.0,136.4458,136.5405,136.1704,136.2737,6994.0
2021-06-07 12:50:00,158.32,158.33,157.87,158.07,8864.0,136.2651,136.2737,135.8777,136.0499,8864.0
2021-06-07 13:00:00,158.03,158.19,158.01,158.16,6674.0,136.0154,136.1532,135.9982,136.1273,6674.0
2021-06-07 13:10:00,158.12,158.18,158.04,158.14,8684.0,136.0929,136.1446,136.0241,136.1101,8684.0
2021-06-07 13:20:00,158.16,158.5,158.08,158.19,16970.0,136.1273,136.42,136.0585,136.1532,16970.0
2021-06-07 13:30:00,158.21,158.43,158.18,158.4,10761.0,136.1704,136.3597,136.1446,136.3339,10761.0
2021-06-07 13:40:00,158.36,158.41,158.03,158.05,9525.0,136.2995,136.3425,136.0154,136.0327,9525.0
2021-06-07 13:50:00,158.08,158.24,158.0,158.16,10089.0,136.0585,136.1962,135.9896,136.1273,10089.0
2021-06-07 14:00:00,158.17,158.38,158.13,158.34,11682.0,136.1359,136.3167,136.1015,136.2823,11682.0
2021-06-07 14:10:00,158.28,158.37,158.22,158.36,17606.0,136.2306,136.3081,136.179,136.2995,17606.0
2021-06-07 14:20:00,158.36,158.79,158.33,158.79,12073.0,136.2995,136.6696,136.2737,136.6696,12073.0
2021-06-07 14:30:00,158.83,158.86,158.66,158.75,16646.0,136.704,136.7298,136.5577,136.6351,16646.0
2021-06-07 14:40:00,158.73,158.84,158.7,158.8,16863.0,136.6179,136.7126,136.5921,136.6782,16863.0
2021-06-07 14:50:00,158.81,158.85,158.57,158.64,18034.0,136.6868,136.7212,136.4802,136.5405,18034.0
2021-06-07 15:00:00,158.64,158.78,158.4,158.49,13813.0,136.5405,136.661,136.3339,136.4114,13813.0
2021-06-07 15:10:00,158.5,158.74,158.49,158.58,14208.0,136.42,136.6265,136.4114,136.4888,14208.0
2021-06-07 15:20:00,158.57,158.58,158.33,158.39,21462.0,136.4802,136.4888,136.2737,136.3253,21462.0
2021-06-07 15:30:00,158.37,158.57,158.35,158.48,36264.0,136.3081,136.4802,136.2909,136.4028,36264.0
2021-06-07 15:40:00,158.5,158.84,158.44,158.49,59043.0,136.42,136.7126,136.3683,136.4114,59043.0
2021-06-07 15:50:00,158.51,158.77,158.42,158.51,141754.0,136.4286,136.6524,136.3511,136.4286,141754.0
2021-06-08 09:30:00,158.98,159.99,158.7,159.9,47700.0,136.8331,137.7024,136.5921,137.6249,47700.0
2021-06-08 09:40:00,159.87,160.87,159.86,160.79,74090.0,137.5991,138.4598,137.5905,138.391,74090.0
2021-06-08 09:50:00,160.76,160.76,159.58,159.64,37304.0,138.3651,138.3651,137.3495,137.4012,37304.0
2021-06-08 10:00:00,159.67,159.69,159.34,159.47,37929.0,137.427,137.4442,137.143,137.2548,37929.0
2021-06-08 10:10:00,159.39,159.41,159.19,159.37,20921.0,137.186,137.2032,137.0139,137.1688,20921.0
2021-06-08 10:20:00,159.37,159.43,159.05,159.22,24103.0,137.1688,137.2204,136.8934,137.0397,24103.0
2021-06-08 10:30:00,159.21,159.21,158.4,158.53,17469.0,137.0311,137.0311,136.3339,136.4458,17469.0
2021-06-08 10:40:00,158.49,158.97,158.49,158.96,10884.0,136.4114,136.8245,136.4114,136.8159,10884.0
2021-06-08 10:50:00,158.92,159.02,158.56,159.02,16838.0,136.7815,136.8675,136.4716,136.8675,16838.0
2021-06-08 11:00:00,159.0,159.1,158.93,159.05,16001.0,136.8503,136.9364,136.7901,136.8934,16001.0
2021-06-08 11:10:00,159.08,159.35,158.96,159.34,23999.0,136.9192,137.1516,136.8159,137.143,23999.0
2021-06-08 11:20:00,159.31,159.35,158.57,158.71,14951.0,137.1171,137.1516,136.4802,136.6007,14951.0
2021-06-08 11:30:00,158.65,159.14,158.59,159.13,13301.0,136.5491,136.9708,136.4974,136.9622,13301.0
2021-06-08 11:40:00,159.15,159.23,158.9,159.01,11781.0,136.9794,137.0483,136.7643,136.8589,11781.0
2021-06-08 11:50:00,159.06,159.1,158.75,159.1,11003.0,136.902,136.9364,136.6351,136.9364,11003.0
2021-06-08 12:00:00,159.05,159.48,159.03,159.48,22668.0,136.8934,137.2635,136.8761,137.2635,22668.0
2021-06-08 12:10:00,159.41,159.46,159.22,159.41,18902.0,137.2032,137.2462,137.0397,137.2032,18902.0
2021-06-08 12:20:00,159.41,159.44,159.22,159.36,10503.0,137.2032,137.229,137.0397,137.1602,10503.0
2021-06-08 12:30:00,159.39,159.57,159.35,159.49,16985.0,137.186,137.3409,137.1516,137.2721,16985.0
2021-06-08 12:40:00,159.44,159.54,159.36,159.38,11552.0,137.229,137.3151,137.1602,137.1774,11552.0
2021-06-08 12:50:00,159.39,159.55,159.37,159.49,10947.0,137.186,137.3237,137.1688,137.2721,10947.0
2021-06-08 13:00:00,159.4,159.48,159.25,159.46,11077.0,137.1946,137.2635,137.0655,137.2462,11077.0
2021-06-08 13:10:00,159.48,159.64,159.45,159.6,11328.0,137.2635,137.4012,137.2376,137.3667,11328.0
2021-06-08 13:20:00,159.56,159.75,159.54,159.66,31549.0,137.3323,137.4958,137.3151,137.4184,31549.0
2021-06-08 13:30:00,159.66,159.67,159.54,159.58,10610.0,137.4184,137.427,137.3151,137.3495,10610.0
2021-06-08 13:40:00,159.56,160.03,159.54,160.03,22149.0,137.3323,137.7368,137.3151,137.7368,22149.0
2021-06-08 13:50:00,159.97,160.07,159.94,159.97,21727.0,137.6852,137.7713,137.6594,137.6852,21727.0
2021-06-08 14:00:00,159.97,160.05,159.7,159.71,25267.0,137.6852,137.7541,137.4528,137.4614,25267.0
2021-06-08 14:10:00,159.74,159.95,159.67,159.77,20482.0,137.4872,137.668,137.427,137.5131,20482.0
2021-06-08 14:20:00,159.79,160.01,159.73,159.88,14495.0,137.5303,137.7196,137.4786,137.6077,14495.0
2021-06-08 14:30:00,159.86,159.96,159.79,159.81,9647.0,137.5905,137.6766,137.5303,137.5475,9647.0
2021-06-08 14:40:00,159.81,159.95,159.72,159.87,15417.0,137.5475,137.668,137.47,137.5991,15417.0
2021-06-08 14:50:00,159.85,160.15,159.85,159.97,32762.0,137.5819,137.8401,137.5819,137.6852,32762.0
2021-06-08 15:00:00,159.97,160.11,159.79,160.0,35878.0,137.6852,137.8057,137.5303,137.711,35878.0
2021-06-08 15:10:00,159.98,160.25,159.84,160.22,31986.0,137.6938,137.9262,137.5733,137.9004,31986.0
2021-06-08 15:20:00,160.25,160.67,160.19,160.56,38151.0,137.9262,138.2877,137.8745,138.193,38151.0
2021-06-08 15:30:00,160.53,160.53,160.04,160.27,45179.0,138.1672,138.1672,137.7454,137.9434,45179.0
2021-06-08 15:40:00,160.26,160.29,160.11,160.11,55685.0,137.9348,137.9606,137.8057,137.8057,55685.0
2021-06-08 15:50:00,160.13,160.39,160.0,160.05,195956.0,137.8229,138.0467,137.711,137.7541,195956.0
2021-06-09 09:30:00,161.24,161.63,160.96,161.35,37147.0,138.7783,139.1139,138.5373,138.873,37147.0
2021-06-09 09:40:00,161.21,161.41,160.66,161.03,87025.0,138.7525,138.9246,138.2791,138.5975,87025.0
2021-06-09 09:50:00,160.93,161.13,160.65,160.69,13800.0,138.5115,138.6836,138.2705,138.3049,13800.0
2021-06-09 10:00:00,160.6,160.64,160.26,160.31,4775.0,138.2274,138.2619,137.9348,137.9778,4775.0
2021-06-09 10:10:00,160.27,160.84,160.19,160.84,8853.0,137.9434,138.434,137.8745,138.434,8853.0
2021-06-09 10:20:00,160.87,161.0,160.72,160.85,10887.0,138.4598,138.5717,138.3307,138.4426,10887.0
2021-06-09 10:30:00,160.87,161.2,160.8,161.03,67915.0,138.4598,138.7438,138.3996,138.5975,67915.0
2021-06-09 10:40:00,161.06,161.1,160.93,160.97,9982.0,138.6234,138.6578,138.5115,138.5459,9982.0
2021-06-09 10:50:00,160.98,161.18,160.81,160.85,70483.0,138.5545,138.7266,138.4082,138.4426,70483.0
2021-06-09 11:00:00,160.93,161.81,160.93,161.32,63088.0,138.5115,139.2689,138.5115,138.8471,63088.0
2021-06-09 11:10:00,161.32,161.35,161.16,161.17,5681.0,138.8471,138.873,138.7094,138.718,5681.0
2021-06-09 11:20:00,161.12,161.34,160.97,161.14,23599.0,138.675,138.8643,138.5459,138.6922,23599.0
2021-06-09 11:30:00,161.18,161.83,161.13,161.3,42772.0,138.7266,139.2861,138.6836,138.8299,42772.0
2021-06-09 11:40:00,161.22,161.3,161.18,161.3,34262.0,138.7611,138.8299,138.7266,138.8299,34262.0
2021-06-09 11:50:00,161.3,161.51,161.24,161.37,10942.0,138.8299,139.0107,138.7783,138.8902,10942.0
2021-06-09 12:00:00,161.37,161.46,161.3,161.43,4530.0,138.8902,138.9676,138.8299,138.9418,4530.0
2021-06-09 12:10:00,161.37,161.38,161.23,161.34,8850.0,138.8902,138.8988,138.7697,138.8643,8850.0
2021-06-09 12:20:00,161.31,161.41,161.14,161.41,15535.0,138.8385,138.9246,138.6922,138.9246,15535.0
2021-06-09 12:30:00,161.44,161.48,161.22,161.33,9146.0,138.9504,138.9848,138.7611,138.8557,9146.0
2021-06-09 12:40:00,161.37,161.59,161.36,161.54,17812.0,138.8902,139.0795,138.8816,139.0365,17812.0
2021-06-09 12:50:00,161.54,161.77,161.51,161.51,30020.0,139.0365,139.2344,139.0107,139.0107,30020.0
2021-06-09 13:00:00,161.53,161.76,161.52,161.75,18876.0,139.0279,139.2258,139.0193,139.2172,18876.0
2021-06-09 13:10:00,161.75,161.79,161.53,161.71,8831.0,139.2172,139.2517,139.0279,139.1828,8831.0
2021-06-09 13:20:00,161.74,161.91,161.71,161.87,17757.0,139.2086,139.3549,139.1828,139.3205,17757.0
2021-06-09 13:30:00,161.87,161.92,161.77,161.82,5670.0,139.3205,139.3635,139.2344,139.2775,5670.0
2021-06-09 13:40:00,161.84,162.13,161.82,162.07,10546.0,139.2947,139.5443,139.2775,139.4927,10546.0
2021-06-09 13:50:00,162.11,162.14,161.83,161.88,7962.0,139.5271,139.5529,139.2861,139.3291,7962.0
2021-06-09 14:00:00,161.86,162.1,161.83,162.01,12122.0,139.3119,139.5185,139.2861,139.441,12122.0
2021-06-09 14:10:00,162.01,162.08,161.86,161.86,22717.0,139.441,139.5013,139.3119,139.3119,22717.0
2021-06-09 14:20:00,161.79,161.91,161.73,161.86,10813.0,139.2517,139.3549,139.2,139.3119,10813.0
2021-06-09 14:30:00,161.87,161.87,161.62,161.62,6473.0,139.3205,139.3205,139.1053,139.1053,6473.0
2021-06-09 14:40:00,161.64,161.7,161.6,161.62,7709.0,139.1226,139.1742,139.0881,139.1053,7709.0
2021-06-09 14:50:00,161.65,161.8,161.58,161.58,10042.0,139.1312,139.2603,139.0709,139.0709,10042.0
2021-06-09 15:00:00,161.6,161.73,161.58,161.65,8819.0,139.0881,139.2,139.0709,139.1312,8819.0
2021-06-09 15:10:00,161.65,161.69,161.55,161.56,10885.0,139.1312,139.1656,139.0451,139.0537,10885.0
2021-06-09 15:20:00,161.57,161.6,161.35,161.36,10958.0,139.0623,139.0881,138.873,138.8816,10958.0
2021-06-09 15:30:00,161.33,161.45,161.1,161.1,24561.0,138.8557,138.959,138.6578,138.6578,24561.0
2021-06-09 15:40:00,161.09,161.18,160.88,160.97,27003.0,138.6492,138.7266,138.4684,138.5459,27003.0
2021-06-09 15:50:00,160.95,161.02,160.78,160.83,70183.0,138.5287,138.5889,138.3824,138.4254,70183.0
2021-06-10 09:30:00,160.19,160.24,159.1,160.05,25985.0,137.8745,137.9176,136.9364,137.7541,25985.0
2021-06-10 09:40:00,160.29,160.72,160.05,160.72,7332.0,137.9606,138.3307,137.7541,138.3307,7332.0
2021-06-10 09:50:00,160.68,161.17,160.54,160.93,17407.0,138.2963,138.718,138.1758,138.5115,17407.0
2021-06-10 10:00:00,160.86,161.61,160.79,161.59,14514.0,138.4512,139.0967,138.391,139.0795,14514.0
2021-06-10 10:10:00,161.66,162.15,161.63,162.09,17590.0,139.1398,139.5615,139.1139,139.5099,17590.0
2021-06-10 10:20:00,162.12,162.47,162.1,162.25,23035.0,139.5357,139.8369,139.5185,139.6476,23035.0
2021-06-10 10:30:00,162.21,162.45,162.15,162.45,34708.0,139.6131,139.8197,139.5615,139.8197,34708.0
2021-06-10 10:40:00,162.48,162.49,161.74,161.88,9548.0,139.8455,139.8541,139.2086,139.3291,9548.0
2021-06-10 10:50:00,161.91,162.26,161.83,162.01,15243.0,139.3549,139.6562,139.2861,139.441,15243.0
2021-06-10 11:00:00,161.96,162.32,161.91,162.22,11241.0,139.398,139.7078,139.3549,139.6218,11241.0
2021-06-10 11:10:00,162.24,162.32,162.18,162.3,9174.0,139.639,139.7078,139.5873,139.6906,9174.0
2021-06-10 11:20:00,162.32,162.33,162.16,162.27,9375.0,139.7078,139.7164,139.5701,139.6648,9375.0
2021-06-10 11:30:00,162.28,162.64,162.28,162.58,27083.0,139.6734,139.9832,139.6734,139.9316,27083.0
2021-06-10 11:40:00,162.58,162.83,162.58,162.75,29955.0,139.9316,140.1468,139.9316,140.0779,29955.0
2021-06-10 11:50:00,162.74,162.85,162.68,162.76,28811.0,140.0693,140.164,140.0177,140.0865,28811.0
2021-06-10 12:00:00,162.79,162.85,162.62,162.82,8745.0,140.1124,140.164,139.966,140.1382,8745.0
2021-06-10 12:10:00,162.85,162.96,162.67,162.95,8348.0,140.164,140.2587,140.0091,140.2501,8348.0
2021-06-10 12:20:00,162.94,163.0,162.75,162.76,12735.0,140.2415,140.2931,140.0779,140.0865,12735.0
2021-06-10 12:30:00,162.76,162.88,162.76,162.86,3408.0,140.0865,140.1898,140.0865,140.1726,3408.0
2021-06-10 12:40:00,162.82,162.98,162.71,162.94,7893.0,140.1382,140.2759,140.0435,140.2415,7893.0
2021-06-10 12:50:00,162.94,163.15,162.94,163.09,5687.0,140.2415,140.4222,140.2415,140.3706,5687.0
2021-06-10 13:00:00,163.09,163.18,163.05,163.11,5923.0,140.3706,140.448,140.3361,140.3878,5923.0
2021-06-10 13:10:00,163.06,163.12,162.96,162.99,5653.0,140.3447,140.3964,140.2587,140.2845,5653.0
2021-06-10 13:20:00,162.97,162.97,162.75,162.8,6036.0,140.2673,140.2673,140.0779,140.121,6036.0
2021-06-10 13:30:00,162.82,163.05,162.73,163.05,9547.0,140.1382,140.3361,140.0607,140.3361,9547.0
2021-06-10 13:40:00,163.02,163.25,162.97,163.14,13098.0,140.3103,140.5083,140.2673,140.4136,13098.0
2021-06-10 13:50:00,163.15,163.21,163.05,163.08,7125.0,140.4222,140.4738,140.3361,140.362,7125.0
2021-06-10 14:00:00,163.09,163.09,162.95,163.08,8137.0,140.3706,140.3706,140.2501,140.362,8137.0
2021-06-10 14:10:00,163.07,163.53,163.07,163.53,13953.0,140.3533,140.7493,140.3533,140.7493,13953.0
2021-06-10 14:20:00,163.54,163.79,163.46,163.75,16436.0,140.7579,140.973,140.689,140.9386,16436.0
2021-06-10 14:30:00,163.77,163.88,163.74,163.8,11790.0,140.9558,141.0505,140.93,140.9817,11790.0
2021-06-10 14:40:00,163.8,163.8,163.66,163.67,14361.0,140.9817,140.9817,140.8612,140.8698,14361.0
2021-06-10 14:50:00,163.66,163.8,163.64,163.65,19765.0,140.8612,140.9817,140.8439,140.8525,19765.0
2021-06-10 15:00:00,163.67,163.73,163.56,163.66,14425.0,140.8698,140.9214,140.7751,140.8612,14425.0
2021-06-10 15:10:00,163.61,163.92,163.57,163.82,37554.0,140.8181,141.0849,140.7837,140.9989,37554.0
2021-06-10 15:20:00,163.83,163.91,163.63,163.74,16929.0,141.0075,141.0763,140.8353,140.93,16929.0
2021-06-10 15:30:00,163.75,163.78,163.65,163.66,21011.0,140.9386,140.9644,140.8525,140.8612,21011.0
2021-06-10 15:40:00,163.66,163.79,163.6,163.76,31035.0,140.8612,140.973,140.8095,140.9472,31035.0
2021-06-10 15:50:00,163.79,164.04,163.78,164.0,88754.0,140.973,141.1882,140.9644,141.1538,88754.0
2021-06-11 09:30:00,163.06,163.5,162.12,162.5,67449.0,140.3447,140.7234,139.5357,139.8628,67449.0
2021-06-11 09:40:00,162.62,163.18,162.41,163.08,35492.0,139.966,140.448,139.7853,140.362,35492.0
2021-06-11 09:50:00,163.15,163.29,162.64,162.66,25139.0,140.4222,140.5427,139.9832,140.0005,25139.0
2021-06-11 10:00:00,162.8,162.96,162.22,162.22,16190.0,140.121,140.2587,139.6218,139.6218,16190.0
2021-06-11 10:10:00,162.2,162.31,162.0,162.27,21760.0,139.6045,139.6992,139.4324,139.6648,21760.0
2021-06-11 10:20:00,162.31,162.44,161.92,161.98,62278.0,139.6992,139.8111,139.3635,139.4152,62278.0
2021-06-11 10:30:00,161.93,162.1,161.83,161.98,9760.0,139.3722,139.5185,139.2861,139.4152,9760.0
2021-06-11 10:40:00,161.98,162.04,161.44,161.57,10902.0,139.4152,139.4668,138.9504,139.0623,10902.0
2021-06-11 10:50:00,161.57,161.78,161.57,161.77,6993.0,139.0623,139.2431,139.0623,139.2344,6993.0
2021-06-11 11:00:00,161.84,162.01,161.78,161.96,9510.0,139.2947,139.441,139.2431,139.398,9510.0
2021-06-11 11:10:00,161.99,162.06,161.66,161.83,7156.0,139.4238,139.484,139.1398,139.2861,7156.0
2021-06-11 11:20:00,161.78,161.91,161.73,161.87,5296.0,139.2431,139.3549,139.2,139.3205,5296.0
2021-06-11 11:30:00,161.86,161.92,161.75,161.8,4832.0,139.3119,139.3635,139.2172,139.2603,4832.0
2021-06-11 11:40:00,161.78,161.91,161.72,161.89,6068.0,139.2431,139.3549,139.1914,139.3377,6068.0
2021-06-11 11:50:00,161.89,161.91,161.82,161.88,4383.0,139.3377,139.3549,139.2775,139.3291,4383.0
2021-06-11 12:00:00,161.91,161.94,161.71,161.71,2334.0,139.3549,139.3808,139.1828,139.1828,2334.0
2021-06-11 12:10:00,161.74,162.06,161.74,162.04,9059.0,139.2086,139.484,139.2086,139.4668,9059.0
2021-06-11 12:20:00,162.05,162.05,161.9,161.97,16508.0,139.4754,139.4754,139.3463,139.4066,16508.0
2021-06-11 12:30:00,161.97,162.08,161.92,161.92,6440.0,139.4066,139.5013,139.3635,139.3635,6440.0
2021-06-11 12:40:00,161.88,161.96,161.86,161.92,3904.0,139.3291,139.398,139.3119,139.3635,3904.0
2021-06-11 12:50:00,161.97,161.98,161.88,161.92,4983.0,139.4066,139.4152,139.3291,139.3635,4983.0
2021-06-11 13:00:00,161.88,162.0,161.88,161.9,5783.0,139.3291,139.4324,139.3291,139.3463,5783.0
2021-06-11 13:10:00,161.91,162.01,161.9,161.95,5855.0,139.3549,139.441,139.3463,139.3894,5855.0
2021-06-11 13:20:00,161.94,162.01,161.93,162.0,6912.0,139.3808,139.441,139.3722,139.4324,6912.0
2021-06-11 13:30:00,162.03,162.09,161.99,162.04,7575.0,139.4582,139.5099,139.4238,139.4668,7575.0
2021-06-11 13:40:00,162.02,162.08,161.94,162.0,7046.0,139.4496,139.5013,139.3808,139.4324,7046.0
2021-06-11 13:50:00,162.01,162.19,161.98,162.14,18082.0,139.441,139.5959,139.4152,139.5529,18082.0
2021-06-11 14:00:00,162.13,162.22,162.13,162.16,6953.0,139.5443,139.6218,139.5443,139.5701,6953.0
2021-06-11 14:10:00,162.13,162.2,162.12,162.15,9143.0,139.5443,139.6045,139.5357,139.5615,9143.0
2021-06-11 14:20:00,162.15,162.22,162.14,162.18,9392.0,139.5615,139.6218,139.5529,139.5873,9392.0
2021-06-11 14:30:00,162.18,162.22,162.03,162.1,12053.0,139.5873,139.6218,139.4582,139.5185,12053.0
2021-06-11 14:40:00,162.1,162.2,162.07,162.15,10174.0,139.5185,139.6045,139.4927,139.5615,10174.0
2021-06-11 14:50:00,162.14,162.15,162.01,162.1,15434.0,139.5529,139.5615,139.441,139.5185,15434.0
2021-06-11 15:00:00,162.07,162.21,162.06,162.15,24129.0,139.4927,139.6131,139.484,139.5615,24129.0
2021-06-11 15:10:00,162.18,162.26,162.15,162.25,12373.0,139.5873,139.6562,139.5615,139.6476,12373.0
2021-06-11 15:20:00,162.24,162.24,162.09,162.1,15314.0,139.639,139.639,139.5099,139.5185,15314.0
2021-06-11 15:30:00,162.08,162.18,161.9,162.1,23456.0,139.5013,139.5873,139.3463,139.5185,23456.0
2021-06-11 15:40:00,162.07,162.21,161.93,162.21,33291.0,139.4927,139.6131,139.3722,139.6131,33291.0
2021-06-11 15:50:00,162.2,162.34,162.07,162.16,132274.0,139.6045,139.725,139.4927,139.5701,132274.0
2021-06-14 09:30:00,161.14,161.25,160.37,160.93,34692.0,139.6833,139.7786,139.0158,139.5013,34692.0
2021-06-14 09:40:00,160.89,161.1,160.47,160.88,14253.0,139.4666,139.6486,139.1025,139.4579,14253.0
2021-06-14 09:50:00,160.94,161.15,160.86,161.14,29243.0,139.5099,139.692,139.4406,139.6833,29243.0
2021-06-14 10:00:00,161.25,161.48,161.01,161.43,5260.0,139.7786,139.978,139.5706,139.9347,5260.0
2021-06-14 10:10:00,161.51,161.54,160.93,161.02,3834.0,140.004,140.03,139.5013,139.5793,3834.0
2021-06-14 10:20:00,161.1,161.33,161.1,161.32,9117.0,139.6486,139.848,139.6486,139.8393,9117.0
2021-06-14 10:30:00,161.31,161.51,161.24,161.49,3033.0,139.8307,140.004,139.77,139.9867,3033.0
2021-06-14 10:40:00,161.44,161.61,161.36,161.41,5778.0,139.9433,140.0907,139.874,139.9173,5778.0
2021-06-14 10:50:00,161.42,161.75,161.41,161.7,5682.0,139.926,140.2121,139.9173,140.1687,5682.0
2021-06-14 11:00:00,161.72,161.97,161.54,161.97,4436.0,140.1861,140.4028,140.03,140.4028,4436.0
2021-06-14 11:10:00,161.92,162.22,161.87,162.02,36395.0,140.3594,140.6195,140.3161,140.4461,36395.0
2021-06-14 11:20:00,162.0,162.0,161.69,161.78,6501.0,140.4288,140.4288,140.1601,140.2381,6501.0
2021-06-14 11:30:00,161.84,162.17,161.84,161.99,6899.0,140.2901,140.5761,140.2901,140.4201,6899.0
2021-06-14 11:40:00,162.0,162.23,161.95,162.14,23468.0,140.4288,140.6282,140.3854,140.5501,23468.0
2021-06-14 11:50:00,162.09,162.24,162.08,162.13,8557.0,140.5068,140.6368,140.4981,140.5415,8557.0
2021-06-14 12:00:00,162.15,162.4,162.15,162.39,9699.0,140.5588,140.7755,140.5588,140.7668,9699.0
2021-06-14 12:10:00,162.39,162.4,162.09,162.1,9293.0,140.7668,140.7755,140.5068,140.5155,9293.0
2021-06-14 12:20:00,162.14,162.35,162.05,162.33,5350.0,140.5501,140.7322,140.4721,140.7148,5350.0
2021-06-14 12:30:00,162.31,162.32,162.1,162.18,5410.0,140.6975,140.7062,140.5155,140.5848,5410.0
2021-06-14 12:40:00,162.2,162.26,162.13,162.15,46034.0,140.6021,140.6542,140.5415,140.5588,46034.0
2021-06-14 12:50:00,162.12,162.12,161.89,162.04,4119.0,140.5328,140.5328,140.3334,140.4635,4119.0
2021-06-14 13:00:00,162.04,162.25,162.01,162.1,13928.0,140.4635,140.6455,140.4374,140.5155,13928.0
2021-06-14 13:10:00,162.12,162.31,162.09,162.09,14311.0,140.5328,140.6975,140.5068,140.5068,14311.0
2021-06-14 13:20:00,162.14,162.23,162.12,162.18,5873.0,140.5501,140.6282,140.5328,140.5848,5873.0
2021-06-14 13:30:00,162.2,162.27,162.17,162.22,5591.0,140.6021,140.6628,140.5761,140.6195,5591.0
2021-06-14 13:40:00,162.2,162.27,162.18,162.22,15774.0,140.6021,140.6628,140.5848,140.6195,15774.0
2021-06-14 13:50:00,162.25,162.27,162.18,162.2,10804.0,140.6455,140.6628,140.5848,140.6021,10804.0
2021-06-14 14:00:00,162.23,162.27,162.13,162.14,17061.0,140.6282,140.6628,140.5415,140.5501,17061.0
2021-06-14 14:10:00,162.14,162.19,162.09,162.14,6185.0,140.5501,140.5935,140.5068,140.5501,6185.0
2021-06-14 14:20:00,162.16,162.23,161.95,161.98,10137.0,140.5675,140.6282,140.3854,140.4114,10137.0
2021-06-14 14:30:00,161.96,162.1,161.96,162.09,8898.0,140.3941,140.5155,140.3941,140.5068,8898.0
2021-06-14 14:40:00,162.09,162.16,162.02,162.04,6186.0,140.5068,140.5675,140.4461,140.4635,6186.0
2021-06-14 14:50:00,162.05,162.15,162.03,162.11,8275.0,140.4721,140.5588,140.4548,140.5241,8275.0
2021-06-14 15:00:00,162.12,162.15,162.02,162.11,7072.0,140.5328,140.5588,140.4461,140.5241,7072.0
2021-06-14 15:10:00,162.08,162.08,161.81,161.81,7195.0,140.4981,140.4981,140.2641,140.2641,7195.0
2021-06-14 15:20:00,161.81,161.82,161.72,161.82,9322.0,140.2641,140.2727,140.1861,140.2727,9322.0
2021-06-14 15:30:00,161.8,162.16,161.8,162.09,23935.0,140.2554,140.5675,140.2554,140.5068,23935.0
2021-06-14 15:40:00,162.09,162.22,162.02,162.12,16939.0,140.5068,140.6195,140.4461,140.5328,16939.0
2021-06-14 15:50:00,162.09,162.4,162.07,162.39,120004.0,140.5068,140.7755,140.4895,140.7668,120004.0
2021-06-15 09:30:00,162.05,162.44,161.04,161.4,16325.0,140.4721,140.8102,139.5966,139.9087,16325.0
2021-06-15 09:40:00,161.33,161.69,161.06,161.51,5242.0,139.848,140.1601,139.6139,140.004,5242.0
2021-06-15 09:50:00,161.5,161.6,161.03,161.08,15934.0,139.9954,140.082,139.5879,139.6313,15934.0
2021-06-15 10:00:00,161.04,161.06,160.8,160.81,5498.0,139.5966,139.6139,139.3886,139.3972,5498.0
2021-06-15 10:10:00,160.88,161.39,160.88,161.39,5622.0,139.4579,139.9,139.4579,139.9,5622.0
2021-06-15 10:20:00,161.36,161.86,161.35,161.79,9559.0,139.874,140.3074,139.8653,140.2467,9559.0
2021-06-15 10:30:00,161.8,162.16,161.79,162.01,7838.0,140.2554,140.5675,140.2467,140.4374,7838.0
2021-06-15 10:40:00,161.97,162.1,161.6,161.62,20811.0,140.4028,140.5155,140.082,140.0994,20811.0
2021-06-15 10:50:00,161.53,161.82,161.53,161.67,7287.0,140.0214,140.2727,140.0214,140.1427,7287.0
2021-06-15 11:00:00,161.71,161.82,161.4,161.4,7345.0,140.1774,140.2727,139.9087,139.9087,7345.0
2021-06-15 11:10:00,161.46,161.46,161.2,161.21,5320.0,139.9607,139.9607,139.7353,139.744,5320.0
2021-06-15 11:20:00,161.24,161.35,161.02,161.06,12821.0,139.77,139.8653,139.5793,139.6139,12821.0
2021-06-15 11:30:00,161.09,161.1,160.81,160.83,42943.0,139.64,139.6486,139.3972,139.4146,42943.0
2021-06-15 11:40:00,160.78,160.84,160.7,160.74,24353.0,139.3712,139.4232,139.3019,139.3366,24353.0
2021-06-15 11:50:00,160.77,160.86,160.5,160.5,14769.0,139.3626,139.4406,139.1285,139.1285,14769.0
2021-06-15 12:00:00,160.57,160.72,160.55,160.55,4096.0,139.1892,139.3192,139.1719,139.1719,4096.0
2021-06-15 12:10:00,160.52,160.58,160.27,160.31,9060.0,139.1458,139.1979,138.9291,138.9638,9060.0
2021-06-15 12:20:00,160.32,160.32,160.11,160.32,8800.0,138.9725,138.9725,138.7904,138.9725,8800.0
2021-06-15 12:30:00,160.37,160.37,159.92,159.93,15129.0,139.0158,139.0158,138.6257,138.6344,15129.0
2021-06-15 12:40:00,159.97,159.98,159.48,159.52,33941.0,138.6691,138.6778,138.2443,138.279,33941.0
2021-06-15 12:50:00,159.64,159.95,159.64,159.95,33121.0,138.383,138.6517,138.383,138.6517,33121.0
2021-06-15 13:00:00,159.96,160.05,159.85,159.9,7370.0,138.6604,138.7384,138.5651,138.6084,7370.0
2021-06-15 13:10:00,159.89,160.04,159.86,159.97,7920.0,138.5997,138.7298,138.5737,138.6691,7920.0
2021-06-15 13:20:00,160.03,160.07,159.99,160.07,4239.0,138.7211,138.7558,138.6864,138.7558,4239.0
2021-06-15 13:30:00,160.07,160.09,159.96,159.96,5633.0,138.7558,138.7731,138.6604,138.6604,5633.0
2021-06-15 13:40:00,160.0,160.04,159.84,159.97,5154.0,138.6951,138.7298,138.5564,138.6691,5154.0
2021-06-15 13:50:00,159.94,159.97,159.73,159.76,6728.0,138.6431,138.6691,138.461,138.487,6728.0
2021-06-15 14:00:00,159.78,159.97,159.77,159.94,5217.0,138.5044,138.6691,138.4957,138.6431,5217.0
2021-06-15 14:10:00,159.9,159.9,159.71,159.84,6431.0,138.6084,138.6084,138.4437,138.5564,6431.0
2021-06-15 14:20:00,159.84,159.91,159.75,159.77,7834.0,138.5564,138.6171,138.4784,138.4957,7834.0
2021-06-15 14:30:00,159.78,159.82,159.71,159.75,7187.0,138.5044,138.5391,138.4437,138.4784,7187.0
2021-06-15 14:40:00,159.78,159.91,159.73,159.84,9669.0,138.5044,138.6171,138.461,138.5564,9669.0
2021-06-15 14:50:00,159.88,160.02,159.88,159.94,5837.0,138.5911,138.7124,138.5911,138.6431,5837.0
2021-06-15 15:00:00,159.91,159.92,159.79,159.87,11562.0,138.6171,138.6257,138.5131,138.5824,11562.0
2021-06-15 15:10:00,159.89,159.97,159.83,159.88,16408.0,138.5997,138.6691,138.5477,138.5911,16408.0
2021-06-15 15:20:00,159.89,159.89,159.63,159.66,11705.0,138.5997,138.5997,138.3744,138.4004,11705.0
2021-06-15 15:30:00,159.66,159.71,159.57,159.71,28359.0,138.4004,138.4437,138.3223,138.4437,28359.0
2021-06-15 15:40:00,159.73,159.79,159.65,159.7,21136.0,138.461,138.5131,138.3917,138.435,21136.0
2021-06-15 15:50:00,159.78,159.81,159.27,159.51,93723.0,138.5044,138.5304,138.0623,138.2703,93723.0
2021-06-16 09:30:00,160.27,160.85,159.99,160.85,11464.0,138.9291,139.4319,138.6864,139.4319,11464.0
2021-06-16 09:40:00,160.88,161.08,160.5,160.61,7565.0,139.4579,139.6313,139.1285,139.2239,7565.0
2021-06-16 09:50:00,160.61,160.88,160.44,160.52,22030.0,139.2239,139.4579,139.0765,139.1458,22030.0
2021-06-16 10:00:00,160.54,160.88,160.45,160.88,15906.0,139.1632,139.4579,139.0852,139.4579,15906.0
2021-06-16 10:10:00,160.88,160.89,160.69,160.79,5403.0,139.4579,139.4666,139.2932,139.3799,5403.0
2021-06-16 10:20:00,160.79,161.59,160.76,161.52,96932.0,139.3799,140.0734,139.3539,140.0127,96932.0
2021-06-16 10:30:00,161.47,161.47,161.02,161.16,54330.0,139.9694,139.9694,139.5793,139.7006,54330.0
2021-06-16 10:40:00,161.18,161.39,161.14,161.28,25282.0,139.718,139.9,139.6833,139.8047,25282.0
2021-06-16 10:50:00,161.32,161.91,161.32,161.88,47199.0,139.8393,140.3508,139.8393,140.3248,47199.0
2021-06-16 11:00:00,161.88,161.91,161.42,161.71,13833.0,140.3248,140.3508,139.926,140.1774,13833.0
2021-06-16 11:10:00,161.68,161.94,161.4,161.78,85258.0,140.1514,140.3768,139.9087,140.2381,85258.0
2021-06-16 11:20:00,161.76,161.76,161.11,161.27,24521.0,140.2207,140.2207,139.6573,139.796,24521.0
2021-06-16 11:30:00,161.25,161.36,161.15,161.33,17933.0,139.7786,139.874,139.692,139.848,17933.0
2021-06-16 11:40:00,161.35,161.5,161.23,161.28,18658.0,139.8653,139.9954,139.7613,139.8047,18658.0
2021-06-16 11:50:00,161.26,161.37,161.1,161.13,20484.0,139.7873,139.8827,139.6486,139.6746,20484.0
2021-06-16 12:00:00,161.13,161.41,161.11,161.29,40328.0,139.6746,139.9173,139.6573,139.8133,40328.0
2021-06-16 12:10:00,161.33,161.36,161.18,161.26,14510.0,139.848,139.874,139.718,139.7873,14510.0
2021-06-16 12:20:00,161.22,161.43,161.19,161.29,45582.0,139.7526,139.9347,139.7266,139.8133,45582.0
2021-06-16 12:30:00,161.3,161.72,161.29,161.69,14491.0,139.822,140.1861,139.8133,140.1601,14491.0
2021-06-16 12:40:00,161.68,161.93,161.36,161.47,34416.0,140.1514,140.3681,139.874,139.9694,34416.0
2021-06-16 12:50:00,161.52,161.54,161.22,161.39,14607.0,140.0127,140.03,139.7526,139.9,14607.0
2021-06-16 13:00:00,161.36,161.45,161.21,161.3,22837.0,139.874,139.952,139.744,139.822,22837.0
2021-06-16 13:10:00,161.27,161.39,161.22,161.26,9608.0,139.796,139.9,139.7526,139.7873,9608.0
2021-06-16 13:20:00,161.26,161.35,161.17,161.27,47724.0,139.7873,139.8653,139.7093,139.796,47724.0
2021-06-16 13:30:00,161.25,161.33,161.03,161.33,62687.0,139.7786,139.848,139.5879,139.848,62687.0
2021-06-16 13:40:00,161.34,161.4,161.14,161.18,11022.0,139.8567,139.9087,139.6833,139.718,11022.0
2021-06-16 13:50:00,161.09,161.56,161.09,161.38,41033.0,139.64,140.0474,139.64,139.8913,41033.0
2021-06-16 14:00:00,161.31,161.31,160.0,160.85,126515.0,139.8307,139.8307,138.6951,139.4319,126515.0
2021-06-16 14:10:00,160.7,160.76,160.08,160.26,163401.0,139.3019,139.3539,138.7644,138.9205,163401.0
2021-06-16 14:20:00,160.3,160.6,159.78,160.15,165850.0,138.9551,139.2152,138.5044,138.8251,165850.0
2021-06-16 14:30:00,160.15,160.46,159.88,159.93,104594.0,138.8251,139.0938,138.5911,138.6344,104594.0
2021-06-16 14:40:00,159.74,159.74,159.12,159.35,33821.0,138.4697,138.4697,137.9323,138.1316,33821.0
2021-06-16 14:50:00,159.27,159.43,158.7,158.99,42125.0,138.0623,138.201,137.5682,137.8196,42125.0
2021-06-16 15:00:00,158.94,159.13,158.6,158.79,28536.0,137.7762,137.9409,137.4815,137.6462,28536.0
2021-06-16 15:10:00,158.81,159.08,158.62,158.72,23742.0,137.6635,137.8976,137.4988,137.5855,23742.0
2021-06-16 15:20:00,158.75,159.14,158.6,158.73,19116.0,137.6115,137.9496,137.4815,137.5942,19116.0
2021-06-16 15:30:00,158.76,158.79,158.28,158.39,41733.0,137.6202,137.6462,137.2041,137.2995,41733.0
2021-06-16 15:40:00,158.29,158.48,157.9,157.94,45991.0,137.2128,137.3775,136.8747,136.9094,45991.0
2021-06-16 15:50:00,157.92,157.96,157.45,157.52,134419.0,136.8921,136.9267,136.4846,136.5453,134419.0
2021-06-17 09:30:00,157.0,157.44,156.05,156.79,33091.0,136.0946,136.476,135.2711,135.9125,33091.0
2021-06-17 09:40:00,156.79,156.89,155.52,155.77,23479.0,135.9125,135.9992,134.8116,135.0283,23479.0
2021-06-17 09:50:00,155.88,156.5,155.88,155.94,20843.0,135.1237,135.6611,135.1237,135.1757,20843.0
2021-06-17 10:00:00,155.92,155.97,155.06,155.2,40843.0,135.1584,135.2017,134.4129,134.5342,40843.0
2021-06-17 10:10:00,155.3,155.51,155.1,155.45,31960.0,134.6209,134.803,134.4476,134.7509,31960.0
2021-06-17 10:20:00,155.43,155.48,155.01,155.06,53632.0,134.7336,134.777,134.3695,134.4129,53632.0
2021-06-17 10:30:00,155.09,156.19,155.09,156.14,26969.0,134.4389,135.3924,134.4389,135.3491,26969.0
2021-06-17 10:40:00,156.19,156.56,155.93,156.4,17854.0,135.3924,135.7131,135.167,135.5745,17854.0
2021-06-17 10:50:00,156.4,156.76,156.13,156.76,29748.0,135.5745,135.8865,135.3404,135.8865,29748.0
2021-06-17 11:00:00,156.78,157.29,156.58,157.13,50411.0,135.9039,136.3459,135.7305,136.2072,50411.0
2021-06-17 11:10:00,157.08,157.42,157.08,157.42,53943.0,136.1639,136.4586,136.1639,136.4586,53943.0
2021-06-17 11:20:00,157.37,157.77,157.27,157.61,41208.0,136.4153,136.762,136.3286,136.6233,41208.0
2021-06-17 11:30:00,157.53,157.59,157.26,157.51,10787.0,136.554,136.606,136.3199,136.5366,10787.0
2021-06-17 11:40:00,157.49,157.49,157.18,157.29,22745.0,136.5193,136.5193,136.2506,136.3459,22745.0
2021-06-17 11:50:00,157.3,157.45,157.06,157.1,31018.0,136.3546,136.4846,136.1466,136.1812,31018.0
2021-06-17 12:00:00,156.95,157.26,156.93,157.14,11164.0,136.0512,136.3199,136.0339,136.2159,11164.0
2021-06-17 12:10:00,157.13,157.28,157.08,157.14,13446.0,136.2072,136.3373,136.1639,136.2159,13446.0
2021-06-17 12:20:00,157.15,157.2,157.0,157.04,20865.0,136.2246,136.2679,136.0946,136.1292,20865.0
2021-06-17 12:30:00,157.01,157.03,156.69,156.72,20930.0,136.1032,136.1206,135.8258,135.8518,20930.0
2021-06-17 12:40:00,156.79,157.03,156.72,156.77,22573.0,135.9125,136.1206,135.8518,135.8952,22573.0
2021-06-17 12:50:00,156.78,157.02,156.74,156.86,25176.0,135.9039,136.1119,135.8692,135.9732,25176.0
2021-06-17 13:00:00,156.86,157.03,156.75,156.88,21858.0,135.9732,136.1206,135.8778,135.9905,21858.0
2021-06-17 13:10:00,156.9,156.9,156.44,156.44,23263.0,136.0079,136.0079,135.6091,135.6091,23263.0
2021-06-17 13:20:00,156.45,156.9,156.45,156.86,20502.0,135.6178,136.0079,135.6178,135.9732,20502.0
2021-06-17 13:30:00,156.86,156.89,156.5,156.5,13973.0,135.9732,135.9992,135.6611,135.6611,13973.0
2021-06-17 13:40:00,156.54,156.54,156.08,156.25,18185.0,135.6958,135.6958,135.2971,135.4444,18185.0
2021-06-17 13:50:00,156.25,156.26,156.13,156.22,11179.0,135.4444,135.4531,135.3404,135.4184,11179.0
2021-06-17 14:00:00,156.22,156.28,156.07,156.11,22496.0,135.4184,135.4704,135.2884,135.3231,22496.0
2021-06-17 14:10:00,156.15,156.78,156.13,156.75,23555.0,135.3577,135.9039,135.3404,135.8778,23555.0
2021-06-17 14:20:00,156.7,156.98,156.59,156.84,21929.0,135.8345,136.0772,135.7392,135.9559,21929.0
2021-06-17 14:30:00,156.79,157.1,156.77,156.9,56141.0,135.9125,136.1812,135.8952,136.0079,56141.0
2021-06-17 14:40:00,156.93,157.06,156.93,157.02,23711.0,136.0339,136.1466,136.0339,136.1119,23711.0
2021-06-17 14:50:00,156.98,157.22,156.95,157.06,19351.0,136.0772,136.2853,136.0512,136.1466,19351.0
2021-06-17 15:00:00,157.09,157.09,156.77,156.83,27938.0,136.1726,136.1726,135.8952,135.9472,27938.0
2021-06-17 15:10:00,156.81,157.27,156.74,157.24,41916.0,135.9299,136.3286,135.8692,136.3026,41916.0
2021-06-17 15:20:00,157.22,157.24,156.77,156.82,20970.0,136.2853,136.3026,135.8952,135.9385,20970.0
2021-06-17 15:30:00,156.81,156.82,156.33,156.58,54231.0,135.9299,135.9385,135.5138,135.7305,54231.0
2021-06-17 15:40:00,156.57,156.74,156.46,156.47,86776.0,135.7218,135.8692,135.6265,135.6351,86776.0
2021-06-17 15:50:00,156.49,156.98,156.49,156.66,159816.0,135.6525,136.0772,135.6525,135.7998,159816.0
2021-06-18 09:30:00,156.83,157.06,155.5,156.92,310089.0,135.9472,136.1466,134.7943,136.0252,310089.0
2021-06-18 09:40:00,156.65,157.35,156.48,157.16,20599.0,135.7912,136.398,135.6438,136.2333,20599.0
2021-06-18 09:50:00,157.16,157.16,156.45,156.8,39486.0,136.2333,136.2333,135.6178,135.9212,39486.0
2021-06-18 10:00:00,156.85,157.09,156.56,156.93,35895.0,135.9645,136.1726,135.7131,136.0339,35895.0
2021-06-18 10:10:00,156.93,157.08,156.68,156.83,16405.0,136.0339,136.1639,135.8172,135.9472,16405.0
2021-06-18 10:20:00,156.92,157.0,156.46,156.7,13756.0,136.0252,136.0946,135.6265,135.8345,13756.0
2021-06-18 10:30:00,156.74,156.95,156.62,156.95,13733.0,135.8692,136.0512,135.7652,136.0512,13733.0
2021-06-18 10:40:00,157.01,157.15,156.68,156.74,18084.0,136.1032,136.2246,135.8172,135.8692,18084.0
2021-06-18 10:50:00,156.74,156.77,156.38,156.66,15537.0,135.8692,135.8952,135.5571,135.7998,15537.0
2021-06-18 11:00:00,156.61,156.69,156.43,156.59,14388.0,135.7565,135.8258,135.6005,135.7392,14388.0
2021-06-18 11:10:00,156.52,156.69,156.06,156.56,15225.0,135.6785,135.8258,135.2797,135.7131,15225.0
2021-06-18 11:20:00,156.48,156.61,156.32,156.59,16505.0,135.6438,135.7565,135.5051,135.7392,16505.0
2021-06-18 11:30:00,156.56,157.04,156.54,156.75,64828.0,135.7131,136.1292,135.6958,135.8778,64828.0
2021-06-18 11:40:00,156.73,157.05,156.63,156.87,39321.0,135.8605,136.1379,135.7738,135.9819,39321.0
2021-06-18 11:50:00,156.86,157.23,156.8,157.22,13117.0,135.9732,136.2939,135.9212,136.2853,13117.0
2021-06-18 12:00:00,157.19,157.34,157.17,157.3,29375.0,136.2593,136.3893,136.2419,136.3546,29375.0
2021-06-18 12:10:00,157.36,157.53,157.25,157.34,18412.0,136.4066,136.554,136.3113,136.3893,18412.0
2021-06-18 12:20:00,157.33,157.37,157.23,157.23,12838.0,136.3806,136.4153,136.2939,136.2939,12838.0
2021-06-18 12:30:00,157.21,157.39,157.18,157.33,17197.0,136.2766,136.4326,136.2506,136.3806,17197.0
2021-06-18 12:40:00,157.29,157.29,157.07,157.15,11155.0,136.3459,136.3459,136.1552,136.2246,11155.0
2021-06-18 12:50:00,157.15,157.29,157.14,157.22,7632.0,136.2246,136.3459,136.2159,136.2853,7632.0
2021-06-18 13:00:00,157.23,157.24,157.11,157.22,8244.0,136.2939,136.3026,136.1899,136.2853,8244.0
2021-06-18 13:10:00,157.25,157.25,157.04,157.06,10568.0,136.3113,136.3113,136.1292,136.1466,10568.0
2021-06-18 13:20:00,157.03,157.03,156.86,156.94,9179.0,136.1206,136.1206,135.9732,136.0425,9179.0
2021-06-18 13:30:00,156.97,156.97,156.64,156.64,11733.0,136.0686,136.0686,135.7825,135.7825,11733.0
2021-06-18 13:40:00,156.59,156.61,156.34,156.37,11450.0,135.7392,135.7565,135.5224,135.5484,11450.0
2021-06-18 13:50:00,156.38,156.46,156.29,156.42,10496.0,135.5571,135.6265,135.4791,135.5918,10496.0
2021-06-18 14:00:00,156.4,156.53,156.3,156.35,13497.0,135.5745,135.6871,135.4878,135.5311,13497.0
2021-06-18 14:10:00,156.34,156.38,156.26,156.32,15272.0,135.5224,135.5571,135.4531,135.5051,15272.0
2021-06-18 14:20:00,156.33,156.51,156.29,156.51,12361.0,135.5138,135.6698,135.4791,135.6698,12361.0
2021-06-18 14:30:00,156.49,156.49,156.08,156.11,17760.0,135.6525,135.6525,135.2971,135.3231,17760.0
2021-06-18 14:40:00,156.14,156.14,155.97,156.03,36943.0,135.3491,135.3491,135.2017,135.2537,36943.0
2021-06-18 14:50:00,156.03,156.17,155.9,155.93,15045.0,135.2537,135.3751,135.141,135.167,15045.0
2021-06-18 15:00:00,155.95,156.16,155.81,155.81,16621.0,135.1844,135.3664,135.063,135.063,16621.0
2021-06-18 15:10:00,155.79,156.17,155.74,156.1,14576.0,135.0457,135.3751,135.0023,135.3144,14576.0
2021-06-18 15:20:00,156.1,156.1,155.78,155.78,15152.0,135.3144,135.3144,135.037,135.037,15152.0
2021-06-18 15:30:00,155.74,155.88,155.59,155.86,33746.0,135.0023,135.1237,134.8723,135.1064,33746.0
2021-06-18 15:40:00,155.86,156.03,155.47,155.53,84276.0,135.1064,135.2537,134.7683,134.8203,84276.0
2021-06-18 15:50:00,155.48,155.54,154.07,154.21,541637.0,134.777,134.829,133.5547,133.6761,541637.0
2021-06-21 09:30:00,154.57,155.27,153.29,153.3,36858.0,133.9881,134.5949,132.8786,132.8872,36858.0
2021-06-21 09:40:00,153.28,153.91,153.1,153.6,13801.0,132.8699,133.416,132.7139,133.1473,13801.0
2021-06-21 09:50:00,153.5,154.32,153.48,154.32,21791.0,133.0606,133.7714,133.0433,133.7714,21791.0
2021-06-21 10:00:00,154.41,155.08,154.14,154.25,16135.0,133.8494,134.4302,133.6154,133.7107,16135.0
2021-06-21 10:10:00,154.12,154.12,153.4,153.88,31626.0,133.598,133.598,132.9739,133.39,31626.0
2021-06-21 10:20:00,153.88,154.46,153.88,154.19,17257.0,133.39,133.8928,133.39,133.6587,17257.0
2021-06-21 10:30:00,154.2,154.43,153.94,154.43,20482.0,133.6674,133.8668,133.442,133.8668,20482.0
2021-06-21 10:40:00,154.39,154.76,154.23,154.62,22541.0,133.8321,134.1528,133.6934,134.0315,22541.0
2021-06-21 10:50:00,154.67,155.32,154.67,155.16,12548.0,134.0748,134.6383,134.0748,134.4996,12548.0
2021-06-21 11:00:00,155.23,155.61,155.08,155.26,16380.0,134.5602,134.8896,134.4302,134.5862,16380.0
2021-06-21 11:10:00,155.16,155.39,155.06,155.06,23477.0,134.4996,134.6989,134.4129,134.4129,23477.0
2021-06-21 11:20:00,155.1,155.35,154.91,155.06,13874.0,134.4476,134.6643,134.2829,134.4129,13874.0
2021-06-21 11:30:00,155.16,155.22,154.92,154.97,33542.0,134.4996,134.5516,134.2915,134.3349,33542.0
2021-06-21 11:40:00,154.99,155.24,154.95,155.1,16821.0,134.3522,134.5689,134.3175,134.4476,16821.0
2021-06-21 11:50:00,155.16,155.17,154.89,154.94,14368.0,134.4996,134.5082,134.2655,134.3089,14368.0
2021-06-21 12:00:00,154.93,155.2,154.93,155.09,14101.0,134.3002,134.5342,134.3002,134.4389,14101.0
2021-06-21 12:10:00,155.11,155.13,154.83,154.92,18945.0,134.4562,134.4736,134.2135,134.2915,18945.0
2021-06-21 12:20:00,154.91,155.23,154.91,155.07,21268.0,134.2829,134.5602,134.2829,134.4215,21268.0
2021-06-21 12:30:00,155.1,155.26,155.05,155.26,25010.0,134.4476,134.5862,134.4042,134.5862,25010.0
2021-06-21 12:40:00,155.29,155.65,155.28,155.47,21333.0,134.6123,134.9243,134.6036,134.7683,21333.0
2021-06-21 12:50:00,155.52,155.55,155.16,155.16,14138.0,134.8116,134.8376,134.4996,134.4996,14138.0
2021-06-21 13:00:00,155.2,155.28,154.97,154.99,12070.0,134.5342,134.6036,134.3349,134.3522,12070.0
2021-06-21 13:10:00,155.0,155.08,154.78,154.79,14648.0,134.3609,134.4302,134.1702,134.1788,14648.0
2021-06-21 13:20:00,154.8,154.84,154.64,154.82,12383.0,134.1875,134.2222,134.0488,134.2048,12383.0
2021-06-21 13:30:00,154.85,154.92,154.72,154.87,11840.0,134.2308,134.2915,134.1182,134.2482,11840.0
2021-06-21 13:40:00,154.82,154.96,154.79,154.95,11557.0,134.2048,134.3262,134.1788,134.3175,11557.0
2021-06-21 13:50:00,154.9,155.03,154.81,154.84,9606.0,134.2742,134.3869,134.1962,134.2222,9606.0
2021-06-21 14:00:00,154.85,154.99,154.84,154.92,21712.0,134.2308,134.3522,134.2222,134.2915,21712.0
2021-06-21 14:10:00,154.92,155.24,154.88,155.16,23398.0,134.2915,134.5689,134.2568,134.4996,23398.0
2021-06-21 14:20:00,155.12,155.3,155.1,155.27,8221.0,134.4649,134.6209,134.4476,134.5949,8221.0
2021-06-21 14:30:00,155.24,155.42,155.22,155.4,15673.0,134.5689,134.7249,134.5516,134.7076,15673.0
2021-06-21 14:40:00,155.38,155.57,155.38,155.54,7578.0,134.6903,134.855,134.6903,134.829,7578.0
2021-06-21 14:50:00,155.54,155.72,155.51,155.71,22158.0,134.829,134.985,134.803,134.9763,22158.0
2021-06-21 15:00:00,155.68,156.06,155.67,156.06,10302.0,134.9503,135.2797,134.9417,135.2797,10302.0
2021-06-21 15:10:00,156.04,156.11,155.93,156.1,17180.0,135.2624,135.3231,135.167,135.3144,17180.0
2021-06-21 15:20:00,156.13,156.15,155.96,156.09,22717.0,135.3404,135.3577,135.193,135.3057,22717.0
2021-06-21 15:30:00,156.05,156.17,155.89,156.11,34681.0,135.2711,135.3751,135.1324,135.3231,34681.0
2021-06-21 15:40:00,156.13,156.29,155.89,156.01,27933.0,135.3404,135.4791,135.1324,135.2364,27933.0
2021-06-21 15:50:00,156.04,156.11,155.61,155.72,85603.0,135.2624,135.3231,134.8896,134.985,85603.0
2021-06-22 09:30:00,155.57,156.62,155.13,155.95,14035.0,134.855,135.7652,134.4736,135.1844,14035.0
2021-06-22 09:40:00,155.98,155.98,155.32,155.41,11488.0,135.2104,135.2104,134.6383,134.7163,11488.0
2021-06-22 09:50:00,155.31,155.76,155.3,155.3,10790.0,134.6296,135.0197,134.6209,134.6209,10790.0
2021-06-22 10:00:00,155.28,155.61,155.13,155.36,14793.0,134.6036,134.8896,134.4736,134.6729,14793.0
2021-06-22 10:10:00,155.36,155.49,155.22,155.34,34768.0,134.6729,134.7856,134.5516,134.6556,34768.0
2021-06-22 10:20:00,155.3,155.61,155.25,155.56,22877.0,134.6209,134.8896,134.5776,134.8463,22877.0
2021-06-22 10:30:00,155.56,155.62,155.43,155.45,22913.0,134.8463,134.8983,134.7336,134.7509,22913.0
2021-06-22 10:40:00,155.46,155.64,155.35,155.44,6539.0,134.7596,134.9156,134.6643,134.7423,6539.0
2021-06-22 10:50:00,155.51,155.81,155.44,155.71,36184.0,134.803,135.063,134.7423,134.9763,36184.0
2021-06-22 11:00:00,155.49,155.62,155.35,155.57,10620.0,134.7856,134.8983,134.6643,134.855,10620.0
2021-06-22 11:10:00,155.6,155.86,155.6,155.65,30411.0,134.881,135.1064,134.881,134.9243,30411.0
2021-06-22 11:20:00,155.57,155.75,155.55,155.58,9328.0,134.855,135.011,134.8376,134.8636,9328.0
2021-06-22 11:30:00,155.58,155.6,155.42,155.55,7106.0,134.8636,134.881,134.7249,134.8376,7106.0
2021-06-22 11:40:00,155.56,155.73,155.51,155.58,8638.0,134.8463,134.9937,134.803,134.8636,8638.0
2021-06-22 11:50:00,155.55,155.55,155.14,155.17,9685.0,134.8376,134.8376,134.4822,134.5082,9685.0
2021-06-22 12:00:00,155.16,155.22,154.91,155.16,6840.0,134.4996,134.5516,134.2829,134.4996,6840.0
2021-06-22 12:10:00,155.19,155.41,155.19,155.37,8039.0,134.5256,134.7163,134.5256,134.6816,8039.0
2021-06-22 12:20:00,155.29,155.38,155.1,155.1,5422.0,134.6123,134.6903,134.4476,134.4476,5422.0
2021-06-22 12:30:00,155.05,155.16,154.95,155.09,6414.0,134.4042,134.4996,134.3175,134.4389,6414.0
2021-06-22 12:40:00,155.07,155.15,154.94,155.05,5331.0,134.4215,134.4909,134.3089,134.4042,5331.0
2021-06-22 12:50:00,155.05,155.06,154.89,154.99,10903.0,134.4042,134.4129,134.2655,134.3522,10903.0
2021-06-22 13:00:00,154.99,155.28,154.9,155.21,7774.0,134.3522,134.6036,134.2742,134.5429,7774.0
2021-06-22 13:10:00,155.21,155.28,155.15,155.24,10566.0,134.5429,134.6036,134.4909,134.5689,10566.0
2021-06-22 13:20:00,155.21,155.55,155.2,155.41,44933.0,134.5429,134.8376,134.5342,134.7163,44933.0
2021-06-22 13:30:00,155.37,155.51,155.32,155.37,4050.0,134.6816,134.803,134.6383,134.6816,4050.0
2021-06-22 13:40:00,155.36,155.6,155.36,155.6,11263.0,134.6729,134.881,134.6729,134.881,11263.0
2021-06-22 13:50:00,155.62,155.76,155.48,155.55,9067.0,134.8983,135.0197,134.777,134.8376,9067.0
2021-06-22 14:00:00,155.49,155.54,155.26,155.5,73560.0,134.7856,134.829,134.5862,134.7943,73560.0
2021-06-22 14:10:00,155.45,155.68,155.42,155.61,6849.0,134.7509,134.9503,134.7249,134.8896,6849.0
2021-06-22 14:20:00,155.55,155.69,155.51,155.65,6029.0,134.8376,134.959,134.803,134.9243,6029.0
2021-06-22 14:30:00,155.63,155.86,155.63,155.86,7645.0,134.907,135.1064,134.907,135.1064,7645.0
2021-06-22 14:40:00,155.87,155.88,155.66,155.75,6642.0,135.115,135.1237,134.933,135.011,6642.0
2021-06-22 14:50:00,155.75,155.8,155.64,155.64,7317.0,135.011,135.0543,134.9156,134.9156,7317.0
2021-06-22 15:00:00,155.6,155.78,155.59,155.69,7338.0,134.881,135.037,134.8723,134.959,7338.0
2021-06-22 15:10:00,155.7,155.73,155.5,155.53,7795.0,134.9677,134.9937,134.7943,134.8203,7795.0
2021-06-22 15:20:00,155.45,155.6,155.42,155.56,10275.0,134.7509,134.881,134.7249,134.8463,10275.0
2021-06-22 15:30:00,155.57,155.7,155.48,155.61,14228.0,134.855,134.9677,134.777,134.8896,14228.0
2021-06-22 15:40:00,155.6,155.66,155.25,155.37,20565.0,134.881,134.933,134.5776,134.6816,20565.0
2021-06-22 15:50:00,155.22,155.32,154.89,154.89,83155.0,134.5516,134.6383,134.2655,134.2655,83155.0
2021-06-23 09:30:00,154.43,154.53,153.56,153.92,34770.0,133.8668,133.9535,133.1126,133.4247,34770.0
2021-06-23 09:40:00,153.92,154.02,153.72,153.85,21083.0,133.4247,133.5114,133.2513,133.364,21083.0
2021-06-23 09:50:00,153.93,154.03,153.59,153.96,17184.0,133.4333,133.52,133.1386,133.4594,17184.0
2021-06-23 10:00:00,153.97,154.11,153.49,153.62,20194.0,133.468,133.5894,133.0519,133.1646,20194.0
2021-06-23 10:10:00,153.54,153.54,153.05,153.33,16070.0,133.0953,133.0953,132.6705,132.9132,16070.0
2021-06-23 10:20:00,153.21,153.37,153.16,153.33,17520.0,132.8092,132.9479,132.7659,132.9132,17520.0
2021-06-23 10:30:00,153.38,153.59,153.22,153.58,15075.0,132.9566,133.1386,132.8179,133.1299,15075.0
2021-06-23 10:40:00,153.59,153.93,153.59,153.86,10625.0,133.1386,133.4333,133.1386,133.3727,10625.0
2021-06-23 10:50:00,153.91,153.93,153.43,153.43,16710.0,133.416,133.4333,132.9999,132.9999,16710.0
2021-06-23 11:00:00,153.43,153.67,153.43,153.56,34360.0,132.9999,133.208,132.9999,133.1126,34360.0
2021-06-23 11:10:00,153.59,153.77,153.45,153.54,9170.0,133.1386,133.2947,133.0173,133.0953,9170.0
2021-06-23 11:20:00,153.55,153.72,153.49,153.64,10703.0,133.1039,133.2513,133.0519,133.182,10703.0
2021-06-23 11:30:00,153.68,154.0,153.63,154.0,11559.0,133.2166,133.494,133.1733,133.494,11559.0
2021-06-23 11:40:00,154.0,154.0,153.6,153.71,11028.0,133.494,133.494,133.1473,133.2426,11028.0
2021-06-23 11:50:00,153.77,153.77,153.5,153.65,16423.0,133.2947,133.2947,133.0606,133.1906,16423.0
2021-06-23 12:00:00,153.65,153.65,153.51,153.59,9857.0,133.1906,133.1906,133.0693,133.1386,9857.0
2021-06-23 12:10:00,153.62,153.81,153.58,153.81,4353.0,133.1646,133.3293,133.1299,133.3293,4353.0
2021-06-23 12:20:00,153.8,153.91,153.77,153.85,8604.0,133.3207,133.416,133.2947,133.364,8604.0
2021-06-23 12:30:00,153.83,153.94,153.73,153.85,30135.0,133.3467,133.442,133.26,133.364,30135.0
2021-06-23 12:40:00,153.85,153.98,153.85,153.93,11455.0,133.364,133.4767,133.364,133.4333,11455.0
2021-06-23 12:50:00,154.0,154.02,153.64,153.73,12541.0,133.494,133.5114,133.182,133.26,12541.0
2021-06-23 13:00:00,153.71,153.73,152.68,153.19,54408.0,133.2426,133.26,132.3498,132.7919,54408.0
2021-06-23 13:10:00,153.22,153.34,153.03,153.1,20452.0,132.8179,132.9219,132.6532,132.7139,20452.0
2021-06-23 13:20:00,153.1,153.36,153.03,153.25,14321.0,132.7139,132.9392,132.6532,132.8439,14321.0
2021-06-23 13:30:00,153.27,153.56,152.75,152.75,24586.0,132.8612,133.1126,132.4105,132.4105,24586.0
2021-06-23 13:40:00,152.74,152.91,152.5,152.63,21109.0,132.4018,132.5492,132.1938,132.3064,21109.0
2021-06-23 13:50:00,152.62,152.62,152.29,152.37,16848.0,132.2978,132.2978,132.0117,132.0811,16848.0
2021-06-23 14:00:00,152.33,152.55,152.28,152.5,36972.0,132.0464,132.2371,132.0031,132.1938,36972.0
2021-06-23 14:10:00,152.52,152.59,152.33,152.42,23060.0,132.2111,132.2718,132.0464,132.1244,23060.0
2021-06-23 14:20:00,152.41,152.59,152.28,152.5,32659.0,132.1157,132.2718,132.0031,132.1938,32659.0
2021-06-23 14:30:00,152.46,152.54,152.29,152.46,19330.0,132.1591,132.2284,132.0117,132.1591,19330.0
2021-06-23 14:40:00,152.44,152.44,152.2,152.28,12534.0,132.1417,132.1417,131.9337,132.0031,12534.0
2021-06-23 14:50:00,152.28,152.28,152.04,152.23,14328.0,132.0031,132.0031,131.795,131.9597,14328.0
2021-06-23 15:00:00,152.25,152.26,151.91,151.91,22117.0,131.977,131.9857,131.6823,131.6823,22117.0
2021-06-23 15:10:00,151.87,151.99,151.72,151.84,31729.0,131.6476,131.7517,131.5176,131.6216,31729.0
2021-06-23 15:20:00,151.86,152.37,151.85,152.31,41143.0,131.639,132.0811,131.6303,132.0291,41143.0
2021-06-23 15:30:00,152.29,152.51,152.21,152.39,44566.0,132.0117,132.2024,131.9424,132.0984,44566.0
2021-06-23 15:40:00,152.39,152.59,152.06,152.07,55046.0,132.0984,132.2718,131.8123,131.821,55046.0
2021-06-23 15:50:00,152.09,152.4,149.96,151.99,364417.0,131.8384,132.1071,129.992,131.7517,364417.0
2021-06-24 09:30:00,151.95,152.63,150.96,152.34,45078.0,131.717,132.3064,130.8588,132.0551,45078.0
2021-06-24 09:40:00,152.42,152.7,152.03,152.64,42240.0,132.1244,132.3671,131.7863,132.3151,42240.0
2021-06-24 09:50:00,152.66,152.91,152.57,152.79,11657.0,132.3325,132.5492,132.2544,132.4451,11657.0
2021-06-24 10:00:00,152.84,152.93,152.45,152.46,8409.0,132.4885,132.5665,132.1504,132.1591,8409.0
2021-06-24 10:10:00,152.46,152.46,152.12,152.31,14584.0,132.1591,132.1591,131.8644,132.0291,14584.0
2021-06-24 10:20:00,152.27,152.36,151.98,152.15,13972.0,131.9944,132.0724,131.743,131.8904,13972.0
2021-06-24 10:30:00,152.25,152.35,152.1,152.1,10692.0,131.977,132.0637,131.847,131.847,10692.0
2021-06-24 10:40:00,152.02,152.16,151.77,151.77,10721.0,131.7777,131.899,131.561,131.561,10721.0
2021-06-24 10:50:00,151.7,151.8,151.39,151.4,14000.0,131.5003,131.587,131.2316,131.2402,14000.0
2021-06-24 11:00:00,151.4,151.59,151.27,151.39,22467.0,131.2402,131.4049,131.1275,131.2316,22467.0
2021-06-24 11:10:00,151.36,151.44,151.0,151.01,13480.0,131.2056,131.2749,130.8935,130.9022,13480.0
2021-06-24 11:20:00,150.97,151.01,150.66,150.77,14018.0,130.8675,130.9022,130.5988,130.6941,14018.0
2021-06-24 11:30:00,150.8,150.85,150.56,150.56,8331.0,130.7201,130.7635,130.5121,130.5121,8331.0
2021-06-24 11:40:00,150.55,150.68,150.4,150.68,22959.0,130.5034,130.6161,130.3734,130.6161,22959.0
2021-06-24 11:50:00,150.67,150.73,150.52,150.52,14667.0,130.6074,130.6594,130.4774,130.4774,14667.0
2021-06-24 12:00:00,150.56,150.65,150.4,150.54,12800.0,130.5121,130.5901,130.3734,130.4947,12800.0
2021-06-24 12:10:00,150.46,150.47,150.28,150.29,11276.0,130.4254,130.4341,130.2694,130.278,11276.0
2021-06-24 12:20:00,150.25,150.53,150.23,150.48,13201.0,130.2434,130.4861,130.226,130.4427,13201.0
2021-06-24 12:30:00,150.48,150.72,150.44,150.53,7860.0,130.4427,130.6508,130.4081,130.4861,7860.0
2021-06-24 12:40:00,150.56,150.57,150.39,150.39,12308.0,130.5121,130.5207,130.3647,130.3647,12308.0
2021-06-24 12:50:00,150.33,150.4,150.23,150.23,10388.0,130.3127,130.3734,130.226,130.226,10388.0
2021-06-24 13:00:00,150.23,150.4,150.19,150.22,16663.0,130.226,130.3734,130.1913,130.2174,16663.0
2021-06-24 13:10:00,150.21,150.41,150.18,150.33,15214.0,130.2087,130.3821,130.1827,130.3127,15214.0
2021-06-24 13:20:00,150.29,150.32,150.15,150.25,10417.0,130.278,130.304,130.1567,130.2434,10417.0
2021-06-24 13:30:00,150.24,150.25,149.94,149.94,12194.0,130.2347,130.2434,129.9746,129.9746,12194.0
2021-06-24 13:40:00,149.95,149.97,149.82,149.87,11237.0,129.9833,130.0006,129.8706,129.914,11237.0
2021-06-24 13:50:00,149.87,150.04,149.72,149.72,12043.0,129.914,130.0613,129.7839,129.7839,12043.0
2021-06-24 14:00:00,149.77,149.93,149.7,149.74,46119.0,129.8273,129.966,129.7666,129.8013,46119.0
2021-06-24 14:10:00,149.71,150.2,149.71,150.08,15418.0,129.7753,130.2,129.7753,130.096,15418.0
2021-06-24 14:20:00,150.1,150.13,149.99,150.06,13836.0,130.1133,130.1393,130.018,130.0787,13836.0
2021-06-24 14:30:00,150.05,150.34,150.04,150.33,17822.0,130.07,130.3214,130.0613,130.3127,17822.0
2021-06-24 14:40:00,150.28,150.31,150.17,150.23,12236.0,130.2694,130.2954,130.174,130.226,12236.0
2021-06-24 14:50:00,150.2,150.2,150.05,150.09,14999.0,130.2,130.2,130.07,130.1047,14999.0
2021-06-24 15:00:00,150.09,150.25,150.05,150.25,41549.0,130.1047,130.2434,130.07,130.2434,41549.0
2021-06-24 15:10:00,150.22,150.34,150.15,150.29,21868.0,130.2174,130.3214,130.1567,130.278,21868.0
2021-06-24 15:20:00,150.3,150.37,150.04,150.21,32205.0,130.2867,130.3474,130.0613,130.2087,32205.0
2021-06-24 15:30:00,150.22,150.24,149.98,149.98,31435.0,130.2174,130.2347,130.0093,130.0093,31435.0
2021-06-24 15:40:00,150.03,150.14,149.99,150.03,62393.0,130.0527,130.148,130.018,130.0527,62393.0
2021-06-24 15:50:00,150.05,150.12,149.94,150.03,124042.0,130.07,130.1307,129.9746,130.0527,124042.0
2021-06-25 09:30:00,150.18,150.66,149.71,150.42,22582.0,130.1827,130.5988,129.7753,130.3907,22582.0
2021-06-25 09:40:00,150.42,150.42,149.86,150.16,11808.0,130.3907,130.3907,129.9053,130.1653,11808.0
2021-06-25 09:50:00,150.17,150.26,150.02,150.25,7349.0,130.174,130.252,130.044,130.2434,7349.0
2021-06-25 10:00:00,150.32,150.63,150.26,150.61,7247.0,130.304,130.5728,130.252,130.5554,7247.0
2021-06-25 10:10:00,150.49,150.55,150.25,150.5,6694.0,130.4514,130.5034,130.2434,130.4601,6694.0
2021-06-25 10:20:00,150.44,150.81,150.43,150.71,4475.0,130.4081,130.7288,130.3994,130.6421,4475.0
2021-06-25 10:30:00,150.71,151.02,150.64,151.02,6306.0,130.6421,130.9108,130.5814,130.9108,6306.0
2021-06-25 10:40:00,150.99,151.24,150.82,150.83,10377.0,130.8848,131.1015,130.7375,130.7461,10377.0
2021-06-25 10:50:00,150.84,150.9,150.7,150.77,6686.0,130.7548,130.8068,130.6334,130.6941,6686.0
2021-06-25 11:00:00,150.83,151.22,150.83,151.22,5011.0,130.7461,131.0842,130.7461,131.0842,5011.0
2021-06-25 11:10:00,151.16,151.19,151.03,151.06,6019.0,131.0322,131.0582,130.9195,130.9455,6019.0
2021-06-25 11:20:00,151.1,151.33,151.08,151.33,6188.0,130.9802,131.1796,130.9628,131.1796,6188.0
2021-06-25 11:30:00,151.36,151.77,151.32,151.39,16906.0,131.2056,131.561,131.1709,131.2316,16906.0
2021-06-25 11:40:00,151.41,151.56,151.39,151.56,8130.0,131.2489,131.3789,131.2316,131.3789,8130.0
2021-06-25 11:50:00,151.56,151.71,151.54,151.62,6665.0,131.3789,131.509,131.3616,131.4309,6665.0
2021-06-25 12:00:00,151.6,151.6,151.31,151.32,8086.0,131.4136,131.4136,131.1622,131.1709,8086.0
2021-06-25 12:10:00,151.32,151.54,151.31,151.53,8446.0,131.1709,131.3616,131.1622,131.3529,8446.0
2021-06-25 12:20:00,151.55,151.67,151.53,151.59,6357.0,131.3703,131.4743,131.3529,131.4049,6357.0
2021-06-25 12:30:00,151.59,151.71,151.59,151.68,6560.0,131.4049,131.509,131.4049,131.4829,6560.0
2021-06-25 12:40:00,151.74,151.85,151.39,151.66,35797.0,131.535,131.6303,131.2316,131.4656,35797.0
2021-06-25 12:50:00,151.69,151.75,151.63,151.63,4888.0,131.4916,131.5436,131.4396,131.4396,4888.0
2021-06-25 13:00:00,151.65,151.92,151.6,151.77,5469.0,131.4569,131.691,131.4136,131.561,5469.0
2021-06-25 13:10:00,151.83,151.83,151.67,151.74,7392.0,131.613,131.613,131.4743,131.535,7392.0
2021-06-25 13:20:00,151.73,151.74,151.62,151.69,5787.0,131.5263,131.535,131.4309,131.4916,5787.0
2021-06-25 13:30:00,151.66,151.66,151.31,151.36,9482.0,131.4656,131.4656,131.1622,131.2056,9482.0
2021-06-25 13:40:00,151.34,151.34,151.08,151.1,8696.0,131.1882,131.1882,130.9628,130.9802,8696.0
2021-06-25 13:50:00,151.07,151.16,150.94,151.13,7662.0,130.9542,131.0322,130.8415,131.0062,7662.0
2021-06-25 14:00:00,151.15,151.21,151.05,151.13,10119.0,131.0235,131.0755,130.9368,131.0062,10119.0
2021-06-25 14:10:00,151.1,151.29,150.97,151.29,7486.0,130.9802,131.1449,130.8675,131.1449,7486.0
2021-06-25 14:20:00,151.28,151.44,151.24,151.4,5819.0,131.1362,131.2749,131.1015,131.2402,5819.0
2021-06-25 14:30:00,151.38,151.39,151.27,151.36,8621.0,131.2229,131.2316,131.1275,131.2056,8621.0
2021-06-25 14:40:00,151.36,151.47,151.29,151.38,6054.0,131.2056,131.3009,131.1449,131.2229,6054.0
2021-06-25 14:50:00,151.36,151.63,151.36,151.63,13003.0,131.2056,131.4396,131.2056,131.4396,13003.0
2021-06-25 15:00:00,151.62,151.89,151.58,151.81,17241.0,131.4309,131.665,131.3963,131.5956,17241.0
2021-06-25 15:10:00,151.79,152.18,151.67,151.97,37735.0,131.5783,131.9164,131.4743,131.7343,37735.0
2021-06-25 15:20:00,151.88,152.01,151.78,151.96,8998.0,131.6563,131.769,131.5696,131.7257,8998.0
2021-06-25 15:30:00,151.97,152.35,151.93,152.3,22405.0,131.7343,132.0637,131.6997,132.0204,22405.0
2021-06-25 15:40:00,152.32,152.37,152.1,152.28,35037.0,132.0377,132.0811,131.847,132.0031,35037.0
2021-06-25 15:50:00,152.22,152.44,152.0,152.29,104168.0,131.951,132.1417,131.7603,132.0117,104168.0
2021-06-28 09:30:00,152.69,152.94,152.31,152.9,16811.0,132.3585,132.5752,132.0291,132.5405,16811.0
2021-06-28 09:40:00,152.95,153.38,152.7,153.17,11635.0,132.5838,132.9566,132.3671,132.7745,11635.0
2021-06-28 09:50:00,153.09,153.28,152.52,152.52,3998.0,132.7052,132.8699,132.2111,132.2111,3998.0
2021-06-28 10:00:00,152.54,152.81,152.49,152.78,26725.0,132.2284,132.4625,132.1851,132.4365,26725.0
2021-06-28 10:10:00,152.8,153.23,152.79,153.2,27620.0,132.4538,132.8266,132.4451,132.8005,27620.0
2021-06-28 10:20:00,153.31,153.42,153.0,153.19,19655.0,132.8959,132.9913,132.6272,132.7919,19655.0
2021-06-28 10:30:00,153.23,153.23,152.98,153.01,5605.0,132.8266,132.8266,132.6098,132.6358,5605.0
2021-06-28 10:40:00,153.03,153.09,152.9,152.99,5182.0,132.6532,132.7052,132.5405,132.6185,5182.0
2021-06-28 10:50:00,152.99,152.99,152.52,152.58,7995.0,132.6185,132.6185,132.2111,132.2631,7995.0
2021-06-28 11:00:00,152.54,152.9,152.42,152.6,7511.0,132.2284,132.5405,132.1244,132.2804,7511.0
2021-06-28 11:10:00,152.54,152.86,152.48,152.72,10682.0,132.2284,132.5058,132.1764,132.3845,10682.0
2021-06-28 11:20:00,152.71,152.75,152.45,152.58,7116.0,132.3758,132.4105,132.1504,132.2631,7116.0
2021-06-28 11:30:00,152.58,152.69,152.4,152.55,5169.0,132.2631,132.3585,132.1071,132.2371,5169.0
2021-06-28 11:40:00,152.62,152.91,152.59,152.86,4929.0,132.2978,132.5492,132.2718,132.5058,4929.0
2021-06-28 11:50:00,152.85,152.85,152.47,152.54,10270.0,132.4972,132.4972,132.1678,132.2284,10270.0
2021-06-28 12:00:00,152.54,152.61,152.42,152.57,4559.0,132.2284,132.2891,132.1244,132.2544,4559.0
2021-06-28 12:10:00,152.52,152.66,152.48,152.49,6152.0,132.2111,132.3325,132.1764,132.1851,6152.0
2021-06-28 12:20:00,152.49,152.49,152.25,152.25,3979.0,132.1851,132.1851,131.977,131.977,3979.0
2021-06-28 12:30:00,152.25,152.25,151.97,151.99,5274.0,131.977,131.977,131.7343,131.7517,5274.0
2021-06-28 12:40:00,151.91,151.98,151.86,151.86,7251.0,131.6823,131.743,131.639,131.639,7251.0
2021-06-28 12:50:00,151.83,152.02,151.82,152.02,2996.0,131.613,131.7777,131.6043,131.7777,2996.0
2021-06-28 13:00:00,152.12,152.22,152.09,152.12,3647.0,131.8644,131.951,131.8384,131.8644,3647.0
2021-06-28 13:10:00,152.12,152.19,151.96,152.09,7194.0,131.8644,131.925,131.7257,131.8384,7194.0
2021-06-28 13:20:00,152.14,152.38,152.14,152.34,10344.0,131.8817,132.0897,131.8817,132.0551,10344.0
2021-06-28 13:30:00,152.38,152.43,152.29,152.38,7614.0,132.0897,132.1331,132.0117,132.0897,7614.0
2021-06-28 13:40:00,152.42,152.42,152.28,152.35,4206.0,132.1244,132.1244,132.0031,132.0637,4206.0
2021-06-28 13:50:00,152.36,152.41,152.19,152.2,8188.0,132.0724,132.1157,131.925,131.9337,8188.0
2021-06-28 14:00:00,152.18,152.33,152.05,152.33,5028.0,131.9164,132.0464,131.8037,132.0464,5028.0
2021-06-28 14:10:00,152.31,152.4,152.24,152.3,7359.0,132.0291,132.1071,131.9684,132.0204,7359.0
2021-06-28 14:20:00,152.32,152.35,152.19,152.27,4796.0,132.0377,132.0637,131.925,131.9944,4796.0
2021-06-28 14:30:00,152.24,152.33,152.15,152.16,4975.0,131.9684,132.0464,131.8904,131.899,4975.0
2021-06-28 14:40:00,152.18,152.36,152.15,152.36,4077.0,131.9164,132.0724,131.8904,132.0724,4077.0
2021-06-28 14:50:00,152.29,152.34,152.09,152.09,4611.0,132.0117,132.0551,131.8384,131.8384,4611.0
2021-06-28 15:00:00,152.13,152.27,152.09,152.21,11225.0,131.873,131.9944,131.8384,131.9424,11225.0
2021-06-28 15:10:00,152.25,152.45,152.2,152.33,15082.0,131.977,132.1504,131.9337,132.0464,15082.0
2021-06-28 15:20:00,152.33,152.43,152.26,152.38,6898.0,132.0464,132.1331,131.9857,132.0897,6898.0
2021-06-28 15:30:00,152.39,152.5,152.31,152.32,14278.0,132.0984,132.1938,132.0291,132.0377,14278.0
2021-06-28 15:40:00,152.32,152.64,152.23,152.6,44558.0,132.0377,132.3151,131.9597,132.2804,44558.0
2021-06-28 15:50:00,152.6,152.88,152.54,152.72,77873.0,132.2804,132.5232,132.2284,132.3845,77873.0
2021-06-29 09:30:00,152.26,152.69,151.72,152.38,12993.0,131.9857,132.3585,131.5176,132.0897,12993.0
2021-06-29 09:40:00,152.47,152.92,152.47,152.92,3055.0,132.1678,132.5578,132.1678,132.5578,3055.0
2021-06-29 09:50:00,152.83,153.16,152.76,153.09,5036.0,132.4798,132.7659,132.4191,132.7052,5036.0
2021-06-29 10:00:00,153.11,153.43,152.99,153.07,10163.0,132.7225,132.9999,132.6185,132.6879,10163.0
2021-06-29 10:10:00,153.15,153.63,153.14,153.58,3742.0,132.7572,133.1733,132.7485,133.1299,3742.0
2021-06-29 10:20:00,153.58,153.69,153.46,153.54,8129.0,133.1299,133.2253,133.0259,133.0953,8129.0
2021-06-29 10:30:00,153.58,153.89,153.56,153.85,5634.0,133.1299,133.3987,133.1126,133.364,5634.0
2021-06-29 10:40:00,153.81,153.85,153.59,153.67,25244.0,133.3293,133.364,133.1386,133.208,25244.0
2021-06-29 10:50:00,153.59,153.6,153.15,153.15,15151.0,133.1386,133.1473,132.7572,132.7572,15151.0
2021-06-29 11:00:00,153.15,153.29,153.05,153.27,9011.0,132.7572,132.8786,132.6705,132.8612,9011.0
2021-06-29 11:10:00,153.23,153.31,152.91,152.95,7653.0,132.8266,132.8959,132.5492,132.5838,7653.0
2021-06-29 11:20:00,152.99,153.09,152.83,153.05,4723.0,132.6185,132.7052,132.4798,132.6705,4723.0
2021-06-29 11:30:00,153.0,153.35,153.0,153.33,4596.0,132.6272,132.9306,132.6272,132.9132,4596.0
2021-06-29 11:40:00,153.33,153.33,153.16,153.21,2904.0,132.9132,132.9132,132.7659,132.8092,2904.0
2021-06-29 11:50:00,153.19,153.24,153.01,153.05,2707.0,132.7919,132.8352,132.6358,132.6705,2707.0
2021-06-29 12:00:00,153.02,153.19,152.97,153.16,4140.0,132.6445,132.7919,132.6012,132.7659,4140.0
2021-06-29 12:10:00,153.19,153.22,152.92,153.06,10158.0,132.7919,132.8179,132.5578,132.6792,10158.0
2021-06-29 12:20:00,153.09,153.23,153.04,153.21,4429.0,132.7052,132.8266,132.6619,132.8092,4429.0
2021-06-29 12:30:00,153.14,153.21,153.0,153.0,39374.0,132.7485,132.8092,132.6272,132.6272,39374.0
2021-06-29 12:40:00,153.11,153.46,153.1,153.4,4383.0,132.7225,133.0259,132.7139,132.9739,4383.0
2021-06-29 12:50:00,153.46,153.53,153.29,153.35,9937.0,133.0259,133.0866,132.8786,132.9306,9937.0
2021-06-29 13:00:00,153.37,153.4,153.23,153.35,7051.0,132.9479,132.9739,132.8266,132.9306,7051.0
2021-06-29 13:10:00,153.4,153.48,153.35,153.42,5004.0,132.9739,133.0433,132.9306,132.9913,5004.0
2021-06-29 13:20:00,153.38,153.43,153.25,153.31,3403.0,132.9566,132.9999,132.8439,132.8959,3403.0
2021-06-29 13:30:00,153.27,153.43,153.24,153.32,6461.0,132.8612,132.9999,132.8352,132.9046,6461.0
2021-06-29 13:40:00,153.29,153.31,153.07,153.12,11151.0,132.8786,132.8959,132.6879,132.7312,11151.0
2021-06-29 13:50:00,153.13,153.14,152.8,152.87,10100.0,132.7399,132.7485,132.4538,132.5145,10100.0
2021-06-29 14:00:00,152.89,152.95,152.84,152.92,8709.0,132.5318,132.5838,132.4885,132.5578,8709.0
2021-06-29 14:10:00,152.83,153.0,152.8,152.8,5023.0,132.4798,132.6272,132.4538,132.4538,5023.0
2021-06-29 14:20:00,152.73,152.77,152.62,152.65,6262.0,132.3931,132.4278,132.2978,132.3238,6262.0
2021-06-29 14:30:00,152.65,152.65,152.36,152.36,7479.0,132.3238,132.3238,132.0724,132.0724,7479.0
2021-06-29 14:40:00,152.38,152.42,152.2,152.33,15386.0,132.0897,132.1244,131.9337,132.0464,15386.0
2021-06-29 14:50:00,152.3,152.41,152.21,152.38,13386.0,132.0204,132.1157,131.9424,132.0897,13386.0
2021-06-29 15:00:00,152.38,152.43,152.2,152.29,45911.0,132.0897,132.1331,131.9337,132.0117,45911.0
2021-06-29 15:10:00,152.31,152.62,152.2,152.58,21961.0,132.0291,132.2978,131.9337,132.2631,21961.0
2021-06-29 15:20:00,152.54,152.61,152.33,152.4,17185.0,132.2284,132.2891,132.0464,132.1071,17185.0
2021-06-29 15:30:00,152.41,152.41,151.89,152.12,24087.0,132.1157,132.1157,131.665,131.8644,24087.0
2021-06-29 15:40:00,152.12,152.25,152.01,152.12,37849.0,131.8644,131.977,131.769,131.8644,37849.0
2021-06-29 15:50:00,152.21,152.54,152.06,152.45,124425.0,131.9424,132.2284,131.8123,132.1504,124425.0
2021-06-30 09:30:00,152.34,153.43,152.03,153.43,31366.0,132.0551,132.9999,131.7863,132.9999,31366.0
2021-06-30 09:40:00,153.45,153.58,152.89,153.17,9095.0,133.0173,133.1299,132.5318,132.7745,9095.0
2021-06-30 09:50:00,153.24,153.43,152.6,152.76,10508.0,132.8352,132.9999,132.2804,132.4191,10508.0
2021-06-30 10:00:00,152.73,153.07,152.6,152.72,9210.0,132.3931,132.6879,132.2804,132.3845,9210.0
2021-06-30 10:10:00,152.85,152.93,152.61,152.85,7265.0,132.4972,132.5665,132.2891,132.4972,7265.0
2021-06-30 10:20:00,152.88,152.94,152.53,152.57,10954.0,132.5232,132.5752,132.2198,132.2544,10954.0
2021-06-30 10:30:00,152.56,152.73,152.45,152.56,8428.0,132.2458,132.3931,132.1504,132.2458,8428.0
2021-06-30 10:40:00,152.5,152.6,152.46,152.51,9770.0,132.1938,132.2804,132.1591,132.2024,9770.0
2021-06-30 10:50:00,152.51,152.72,152.45,152.64,6048.0,132.2024,132.3845,132.1504,132.3151,6048.0
2021-06-30 11:00:00,152.67,152.93,152.62,152.67,4640.0,132.3411,132.5665,132.2978,132.3411,4640.0
2021-06-30 11:10:00,152.62,152.66,152.48,152.55,20556.0,132.2978,132.3325,132.1764,132.2371,20556.0
2021-06-30 11:20:00,152.54,152.56,152.23,152.49,9614.0,132.2284,132.2458,131.9597,132.1851,9614.0
2021-06-30 11:30:00,152.43,152.44,152.18,152.25,8493.0,132.1331,132.1417,131.9164,131.977,8493.0
2021-06-30 11:40:00,152.12,152.41,152.09,152.32,3448.0,131.8644,132.1157,131.8384,132.0377,3448.0
2021-06-30 11:50:00,152.39,152.51,152.25,152.27,3712.0,132.0984,132.2024,131.977,131.9944,3712.0
2021-06-30 12:00:00,152.28,152.43,152.22,152.31,7150.0,132.0031,132.1331,131.951,132.0291,7150.0
2021-06-30 12:10:00,152.32,152.64,152.26,152.57,7061.0,132.0377,132.3151,131.9857,132.2544,7061.0
2021-06-30 12:20:00,152.46,152.46,152.08,152.09,6740.0,132.1591,132.1591,131.8297,131.8384,6740.0
2021-06-30 12:30:00,152.09,152.34,151.98,152.27,12672.0,131.8384,132.0551,131.743,131.9944,12672.0
2021-06-30 12:40:00,152.23,152.23,151.93,152.06,15625.0,131.9597,131.9597,131.6997,131.8123,15625.0
2021-06-30 12:50:00,152.09,152.1,152.0,152.03,10556.0,131.8384,131.847,131.7603,131.7863,10556.0
2021-06-30 13:00:00,152.03,152.19,151.97,152.0,10138.0,131.7863,131.925,131.7343,131.7603,10138.0
2021-06-30 13:10:00,152.0,152.01,151.5,151.68,29959.0,131.7603,131.769,131.3269,131.4829,29959.0
2021-06-30 13:20:00,151.68,151.72,151.35,151.39,6478.0,131.4829,131.5176,131.1969,131.2316,6478.0
2021-06-30 13:30:00,151.35,151.48,151.3,151.44,6241.0,131.1969,131.3096,131.1535,131.2749,6241.0
2021-06-30 13:40:00,151.41,151.54,151.32,151.34,5621.0,131.2489,131.3616,131.1709,131.1882,5621.0
2021-06-30 13:50:00,151.34,151.57,151.32,151.52,18004.0,131.1882,131.3876,131.1709,131.3443,18004.0
2021-06-30 14:00:00,151.46,151.56,151.39,151.47,8204.0,131.2922,131.3789,131.2316,131.3009,8204.0
2021-06-30 14:10:00,151.49,151.52,151.35,151.46,7196.0,131.3182,131.3443,131.1969,131.2922,7196.0
2021-06-30 14:20:00,151.46,151.46,151.0,151.0,8997.0,131.2922,131.2922,130.8935,130.8935,8997.0
2021-06-30 14:30:00,151.05,151.06,150.79,150.86,12747.0,130.9368,130.9455,130.7115,130.7721,12747.0
2021-06-30 14:40:00,150.88,150.9,150.61,150.8,17784.0,130.7895,130.8068,130.5554,130.7201,17784.0
2021-06-30 14:50:00,150.76,150.76,150.62,150.69,8040.0,130.6854,130.6854,130.5641,130.6248,8040.0
2021-06-30 15:00:00,150.66,150.69,150.53,150.63,17451.0,130.5988,130.6248,130.4861,130.5728,17451.0
2021-06-30 15:10:00,150.66,150.85,150.59,150.84,42845.0,130.5988,130.7635,130.5381,130.7548,42845.0
2021-06-30 15:20:00,150.87,151.03,150.58,150.58,18468.0,130.7808,130.9195,130.5294,130.5294,18468.0
2021-06-30 15:30:00,150.6,150.89,150.53,150.8,33110.0,130.5468,130.7981,130.4861,130.7201,33110.0
2021-06-30 15:40:00,150.81,150.81,150.51,150.69,41619.0,130.7288,130.7288,130.4687,130.6248,41619.0
2021-06-30 15:50:00,150.66,150.74,150.26,150.46,177257.0,130.5988,130.6681,130.252,130.4254,177257.0
2021-07-01 09:30:00,150.58,150.62,150.2,150.23,12680.0,130.5294,130.5641,130.2,130.226,12680.0
2021-07-01 09:40:00,150.25,150.57,149.8,150.53,8907.0,130.2434,130.5207,129.8533,130.4861,8907.0
2021-07-01 09:50:00,150.78,150.78,150.38,150.43,9624.0,130.7028,130.7028,130.356,130.3994,9624.0
2021-07-01 10:00:00,150.44,150.8,150.4,150.65,11808.0,130.4081,130.7201,130.3734,130.5901,11808.0
2021-07-01 10:10:00,150.66,150.81,150.23,150.27,17279.0,130.5988,130.7288,130.226,130.2607,17279.0
2021-07-01 10:20:00,150.31,150.55,150.22,150.23,21467.0,130.2954,130.5034,130.2174,130.226,21467.0
2021-07-01 10:30:00,150.31,150.6,150.31,150.46,30799.0,130.2954,130.5468,130.2954,130.4254,30799.0
2021-07-01 10:40:00,150.45,150.53,150.35,150.4,8262.0,130.4167,130.4861,130.33,130.3734,8262.0
2021-07-01 10:50:00,150.37,150.89,150.3,150.54,35683.0,130.3474,130.7981,130.2867,130.4947,35683.0
2021-07-01 11:00:00,150.52,150.89,150.49,150.87,10024.0,130.4774,130.7981,130.4514,130.7808,10024.0
2021-07-01 11:10:00,150.9,150.97,150.61,150.81,41368.0,130.8068,130.8675,130.5554,130.7288,41368.0
2021-07-01 11:20:00,150.81,150.84,150.55,150.56,10940.0,130.7288,130.7548,130.5034,130.5121,10940.0
2021-07-01 11:30:00,150.56,150.85,150.51,150.71,18391.0,130.5121,130.7635,130.4687,130.6421,18391.0
2021-07-01 11:40:00,150.73,150.8,150.35,150.76,25553.0,130.6594,130.7201,130.33,130.6854,25553.0
2021-07-01 11:50:00,150.72,150.89,150.64,150.87,17230.0,130.6508,130.7981,130.5814,130.7808,17230.0
2021-07-01 12:00:00,150.88,150.92,150.8,150.85,12272.0,130.7895,130.8241,130.7201,130.7635,12272.0
2021-07-01 12:10:00,150.85,151.19,150.85,151.12,25689.0,130.7635,131.0582,130.7635,130.9975,25689.0
2021-07-01 12:20:00,151.14,151.17,150.95,151.04,8844.0,131.0148,131.0409,130.8501,130.9282,8844.0
2021-07-01 12:30:00,151.04,151.17,150.97,151.17,13750.0,130.9282,131.0409,130.8675,131.0409,13750.0
2021-07-01 12:40:00,151.19,151.27,151.06,151.11,8264.0,131.0582,131.1275,130.9455,130.9888,8264.0
2021-07-01 12:50:00,151.11,151.5,151.11,151.5,17195.0,130.9888,131.3269,130.9888,131.3269,17195.0
2021-07-01 13:00:00,151.53,151.56,151.43,151.46,8009.0,131.3529,131.3789,131.2662,131.2922,8009.0
2021-07-01 13:10:00,151.43,151.51,151.41,151.46,6482.0,131.2662,131.3356,131.2489,131.2922,6482.0
2021-07-01 13:20:00,151.47,151.49,151.3,151.34,11554.0,131.3009,131.3182,131.1535,131.1882,11554.0
2021-07-01 13:30:00,151.33,151.34,150.77,150.9,19560.0,131.1796,131.1882,130.6941,130.8068,19560.0
2021-07-01 13:40:00,150.91,150.94,150.6,150.7,16449.0,130.8155,130.8415,130.5468,130.6334,16449.0
2021-07-01 13:50:00,150.72,150.75,150.42,150.48,11020.0,130.6508,130.6768,130.3907,130.4427,11020.0
2021-07-01 14:00:00,150.51,150.84,150.38,150.71,12239.0,130.4687,130.7548,130.356,130.6421,12239.0
2021-07-01 14:10:00,150.74,150.74,150.47,150.55,10558.0,130.6681,130.6681,130.4341,130.5034,10558.0
2021-07-01 14:20:00,150.55,150.59,150.42,150.45,8858.0,130.5034,130.5381,130.3907,130.4167,8858.0
2021-07-01 14:30:00,150.44,150.65,150.4,150.47,15203.0,130.4081,130.5901,130.3734,130.4341,15203.0
2021-07-01 14:40:00,150.46,150.5,150.37,150.41,13131.0,130.4254,130.4601,130.3474,130.3821,13131.0
2021-07-01 14:50:00,150.42,150.62,150.42,150.49,17782.0,130.3907,130.5641,130.3907,130.4514,17782.0
2021-07-01 15:00:00,150.46,150.67,150.39,150.67,29136.0,130.4254,130.6074,130.3647,130.6074,29136.0
2021-07-01 15:10:00,150.66,150.75,150.47,150.57,63483.0,130.5988,130.6768,130.4341,130.5207,63483.0
2021-07-01 15:20:00,150.51,150.65,150.51,150.55,15789.0,130.4687,130.5901,130.4687,130.5034,15789.0
2021-07-01 15:30:00,150.53,150.53,150.06,150.26,70604.0,130.4861,130.4861,130.0787,130.252,70604.0
2021-07-01 15:40:00,150.28,150.44,150.22,150.36,44165.0,130.2694,130.4081,130.2174,130.3387,44165.0
2021-07-01 15:50:00,150.34,150.36,149.74,149.84,165800.0,130.3214,130.3387,129.8013,129.888,165800.0
2021-07-02 09:30:00,150.38,151.62,150.38,150.89,27946.0,130.356,131.4309,130.356,130.7981,27946.0
2021-07-02 09:40:00,150.83,150.83,149.66,149.9,36260.0,130.7461,130.7461,129.7319,129.94,36260.0
2021-07-02 09:50:00,149.9,150.43,149.89,150.16,20388.0,129.94,130.3994,129.9313,130.1653,20388.0
2021-07-02 10:00:00,150.06,150.36,149.89,149.99,8185.0,130.0787,130.3387,129.9313,130.018,8185.0
2021-07-02 10:10:00,150.08,150.39,150.03,150.32,5131.0,130.096,130.3647,130.0527,130.304,5131.0
2021-07-02 10:20:00,150.36,150.37,150.0,150.01,5282.0,130.3387,130.3474,130.0266,130.0353,5282.0
2021-07-02 10:30:00,149.98,150.12,149.85,149.98,13892.0,130.0093,130.1307,129.8966,130.0093,13892.0
2021-07-02 10:40:00,150.04,150.09,149.73,149.82,6879.0,130.0613,130.1047,129.7926,129.8706,6879.0
2021-07-02 10:50:00,149.93,150.2,149.92,149.99,5349.0,129.966,130.2,129.9573,130.018,5349.0
2021-07-02 11:00:00,149.99,150.05,149.89,149.9,9115.0,130.018,130.07,129.9313,129.94,9115.0
2021-07-02 11:10:00,149.9,150.3,149.9,150.29,8987.0,129.94,130.2867,129.94,130.278,8987.0
2021-07-02 11:20:00,150.28,150.36,150.16,150.33,8836.0,130.2694,130.3387,130.1653,130.3127,8836.0
2021-07-02 11:30:00,150.32,150.5,150.28,150.33,7611.0,130.304,130.4601,130.2694,130.3127,7611.0
2021-07-02 11:40:00,150.36,150.62,150.31,150.61,7839.0,130.3387,130.5641,130.2954,130.5554,7839.0
2021-07-02 11:50:00,150.56,150.6,150.41,150.42,4633.0,130.5121,130.5468,130.3821,130.3907,4633.0
2021-07-02 12:00:00,150.42,150.42,150.17,150.22,8289.0,130.3907,130.3907,130.174,130.2174,8289.0
2021-07-02 12:10:00,150.24,150.36,150.19,150.36,8862.0,130.2347,130.3387,130.1913,130.3387,8862.0
2021-07-02 12:20:00,150.37,150.41,150.13,150.13,8433.0,130.3474,130.3821,130.1393,130.1393,8433.0
2021-07-02 12:30:00,150.13,150.57,150.13,150.55,10187.0,130.1393,130.5207,130.1393,130.5034,10187.0
2021-07-02 12:40:00,150.52,150.54,150.32,150.49,11792.0,130.4774,130.4947,130.304,130.4514,11792.0
2021-07-02 12:50:00,150.48,150.52,150.0,150.25,47618.0,130.4427,130.4774,130.0266,130.2434,47618.0
2021-07-02 13:00:00,150.25,150.33,149.91,150.17,31192.0,130.2434,130.3127,129.9486,130.174,31192.0
2021-07-02 13:10:00,150.24,150.29,150.15,150.2,8445.0,130.2347,130.278,130.1567,130.2,8445.0
2021-07-02 13:20:00,150.2,150.2,149.94,150.0,10127.0,130.2,130.2,129.9746,130.0266,10127.0
2021-07-02 13:30:00,150.03,150.21,149.88,150.18,22351.0,130.0527,130.2087,129.9226,130.1827,22351.0
2021-07-02 13:40:00,150.2,150.45,149.99,150.45,24038.0,130.2,130.4167,130.018,130.4167,24038.0
2021-07-02 13:50:00,150.51,150.56,150.43,150.56,7196.0,130.4687,130.5121,130.3994,130.5121,7196.0
2021-07-02 14:00:00,150.55,150.57,150.36,150.36,11857.0,130.5034,130.5207,130.3387,130.3387,11857.0
2021-07-02 14:10:00,150.39,150.41,150.31,150.41,13761.0,130.3647,130.3821,130.2954,130.3821,13761.0
2021-07-02 14:20:00,150.38,150.51,150.38,150.39,14235.0,130.356,130.4687,130.356,130.3647,14235.0
2021-07-02 14:30:00,150.38,150.43,150.33,150.38,7702.0,130.356,130.3994,130.3127,130.356,7702.0
2021-07-02 14:40:00,150.34,150.46,150.33,150.41,8542.0,130.3214,130.4254,130.3127,130.3821,8542.0
2021-07-02 14:50:00,150.51,150.53,150.41,150.53,9675.0,130.4687,130.4861,130.3821,130.4861,9675.0
2021-07-02 15:00:00,150.53,150.53,150.29,150.35,6718.0,130.4861,130.4861,130.278,130.33,6718.0
2021-07-02 15:10:00,150.34,150.35,149.87,149.99,15198.0,130.3214,130.33,129.914,130.018,15198.0
2021-07-02 15:20:00,150.0,150.13,149.94,150.01,14327.0,130.0266,130.1393,129.9746,130.0353,14327.0
2021-07-02 15:30:00,150.08,150.12,149.68,149.99,20634.0,130.096,130.1307,129.7493,130.018,20634.0
2021-07-02 15:40:00,149.94,150.17,149.94,150.09,18224.0,129.9746,130.174,129.9746,130.1047,18224.0
2021-07-02 15:50:00,150.12,150.56,150.05,150.27,106434.0,130.1307,130.5121,130.07,130.2607,106434.0
2021-07-06 09:30:00,150.27,150.51,149.96,150.4,30425.0,130.2607,130.4687,129.992,130.3734,30425.0
2021-07-06 09:40:00,150.32,150.33,149.88,149.99,6170.0,130.304,130.3127,129.9226,130.018,6170.0
2021-07-06 09:50:00,149.94,150.41,149.88,150.18,6984.0,129.9746,130.3821,129.9226,130.1827,6984.0
2021-07-06 10:00:00,150.18,150.71,150.18,150.65,9360.0,130.1827,130.6421,130.1827,130.5901,9360.0
2021-07-06 10:10:00,150.62,150.86,150.29,150.85,10349.0,130.5641,130.7721,130.278,130.7635,10349.0
2021-07-06 10:20:00,150.72,150.8,150.4,150.59,10309.0,130.6508,130.7201,130.3734,130.5381,10309.0
2021-07-06 10:30:00,150.66,151.02,150.58,150.92,8337.0,130.5988,130.9108,130.5294,130.8241,8337.0
2021-07-06 10:40:00,150.93,151.14,150.8,151.06,20303.0,130.8328,131.0148,130.7201,130.9455,20303.0
2021-07-06 10:50:00,151.12,151.6,151.06,151.59,15073.0,130.9975,131.4136,130.9455,131.4049,15073.0
2021-07-06 11:00:00,151.57,151.71,151.47,151.59,21694.0,131.3876,131.509,131.3009,131.4049,21694.0
2021-07-06 11:10:00,151.5,151.56,151.3,151.35,24055.0,131.3269,131.3789,131.1535,131.1969,24055.0
2021-07-06 11:20:00,151.34,151.5,151.11,151.25,9320.0,131.1882,131.3269,130.9888,131.1102,9320.0
2021-07-06 11:30:00,151.27,151.42,151.03,151.1,14373.0,131.1275,131.2576,130.9195,130.9802,14373.0
2021-07-06 11:40:00,151.11,151.61,151.1,151.55,17159.0,130.9888,131.4223,130.9802,131.3703,17159.0
2021-07-06 11:50:00,151.64,151.82,151.56,151.6,7557.0,131.4483,131.6043,131.3789,131.4136,7557.0
2021-07-06 12:00:00,151.53,151.63,151.41,151.5,10295.0,131.3529,131.4396,131.2489,131.3269,10295.0
2021-07-06 12:10:00,151.55,151.7,151.49,151.66,6110.0,131.3703,131.5003,131.3182,131.4656,6110.0
2021-07-06 12:20:00,151.56,151.85,151.54,151.85,7610.0,131.3789,131.6303,131.3616,131.6303,7610.0
2021-07-06 12:30:00,151.84,151.98,151.78,151.88,9260.0,131.6216,131.743,131.5696,131.6563,9260.0
2021-07-06 12:40:00,151.84,151.87,151.67,151.71,6229.0,131.6216,131.6476,131.4743,131.509,6229.0
2021-07-06 12:50:00,151.73,151.87,151.6,151.71,13610.0,131.5263,131.6476,131.4136,131.509,13610.0
2021-07-06 13:00:00,151.72,151.93,151.71,151.84,7012.0,131.5176,131.6997,131.509,131.6216,7012.0
2021-07-06 13:10:00,151.85,151.87,151.67,151.67,5435.0,131.6303,131.6476,131.4743,131.4743,5435.0
2021-07-06 13:20:00,151.67,151.71,151.28,151.3,15876.0,131.4743,131.509,131.1362,131.1535,15876.0
2021-07-06 13:30:00,151.28,151.28,151.11,151.12,9772.0,131.1362,131.1362,130.9888,130.9975,9772.0
2021-07-06 13:40:00,151.17,151.39,151.07,151.39,11156.0,131.0409,131.2316,130.9542,131.2316,11156.0
2021-07-06 13:50:00,151.38,151.43,151.23,151.26,10165.0,131.2229,131.2662,131.0929,131.1189,10165.0
2021-07-06 14:00:00,151.34,151.51,151.33,151.48,6697.0,131.1882,131.3356,131.1796,131.3096,6697.0
2021-07-06 14:10:00,151.45,151.6,151.43,151.5,9674.0,131.2836,131.4136,131.2662,131.3269,9674.0
2021-07-06 14:20:00,151.51,151.66,151.47,151.66,5689.0,131.3356,131.4656,131.3009,131.4656,5689.0
2021-07-06 14:30:00,151.66,151.88,151.66,151.85,4747.0,131.4656,131.6563,131.4656,131.6303,4747.0
2021-07-06 14:40:00,151.87,151.88,151.55,151.55,11703.0,131.6476,131.6563,131.3703,131.3703,11703.0
2021-07-06 14:50:00,151.55,151.69,151.53,151.59,15733.0,131.3703,131.4916,131.3529,131.4049,15733.0
2021-07-06 15:00:00,151.59,151.69,151.48,151.68,14035.0,131.4049,131.4916,131.3096,131.4829,14035.0
2021-07-06 15:10:00,151.64,151.75,151.51,151.71,10860.0,131.4483,131.5436,131.3356,131.509,10860.0
2021-07-06 15:20:00,151.67,151.78,151.62,151.75,13922.0,131.4743,131.5696,131.4309,131.5436,13922.0
2021-07-06 15:30:00,151.77,152.03,151.67,151.97,35882.0,131.561,131.7863,131.4743,131.7343,35882.0
2021-07-06 15:40:00,151.91,152.45,151.81,152.31,48093.0,131.6823,132.1504,131.5956,132.0291,48093.0
2021-07-06 15:50:00,152.44,152.52,152.08,152.26,106921.0,132.1417,132.2111,131.8297,131.9857,106921.0
2021-07-07 09:30:00,152.59,152.69,151.14,151.22,16690.0,132.2718,132.3585,131.0148,131.0842,16690.0
2021-07-07 09:40:00,151.4,152.05,151.4,151.93,13676.0,131.2402,131.8037,131.2402,131.6997,13676.0
2021-07-07 09:50:00,151.93,152.12,151.85,151.96,15678.0,131.6997,131.8644,131.6303,131.7257,15678.0
2021-07-07 10:00:00,152.14,152.84,152.08,152.84,11249.0,131.8817,132.4885,131.8297,132.4885,11249.0
2021-07-07 10:10:00,152.72,152.96,152.61,152.79,13252.0,132.3845,132.5925,132.2891,132.4451,13252.0
2021-07-07 10:20:00,152.78,153.32,152.55,153.31,12212.0,132.4365,132.9046,132.2371,132.8959,12212.0
2021-07-07 10:30:00,153.27,153.43,153.2,153.37,13442.0,132.8612,132.9999,132.8005,132.9479,13442.0
2021-07-07 10:40:00,153.37,154.08,153.33,153.99,19359.0,132.9479,133.5634,132.9132,133.4854,19359.0
2021-07-07 10:50:00,154.01,154.09,153.7,153.7,27159.0,133.5027,133.572,133.234,133.234,27159.0
2021-07-07 11:00:00,153.72,153.79,153.3,153.51,41120.0,133.2513,133.312,132.8872,133.0693,41120.0
2021-07-07 11:10:00,153.55,153.83,153.4,153.53,9712.0,133.1039,133.3467,132.9739,133.0866,9712.0
2021-07-07 11:20:00,153.53,153.88,153.35,153.75,13077.0,133.0866,133.39,132.9306,133.2773,13077.0
2021-07-07 11:30:00,153.75,154.05,153.56,153.59,20306.0,133.2773,133.5374,133.1126,133.1386,20306.0
2021-07-07 11:40:00,153.59,153.65,153.47,153.52,26095.0,133.1386,133.1906,133.0346,133.0779,26095.0
2021-07-07 11:50:00,153.42,153.53,153.24,153.27,14182.0,132.9913,133.0866,132.8352,132.8612,14182.0
2021-07-07 12:00:00,153.25,153.35,153.16,153.35,8557.0,132.8439,132.9306,132.7659,132.9306,8557.0
2021-07-07 12:10:00,153.35,153.49,153.28,153.36,10527.0,132.9306,133.0519,132.8699,132.9392,10527.0
2021-07-07 12:20:00,153.36,153.61,153.32,153.58,7923.0,132.9392,133.156,132.9046,133.1299,7923.0
2021-07-07 12:30:00,153.58,153.58,153.39,153.49,10742.0,133.1299,133.1299,132.9652,133.0519,10742.0
2021-07-07 12:40:00,153.48,153.55,153.37,153.5,7028.0,133.0433,133.1039,132.9479,133.0606,7028.0
2021-07-07 12:50:00,153.55,153.62,153.47,153.53,12543.0,133.1039,133.1646,133.0346,133.0866,12543.0
2021-07-07 13:00:00,153.53,153.57,153.48,153.54,12672.0,133.0866,133.1213,133.0433,133.0953,12672.0
2021-07-07 13:10:00,153.55,153.64,153.48,153.62,16087.0,133.1039,133.182,133.0433,133.1646,16087.0
2021-07-07 13:20:00,153.69,153.77,153.53,153.62,18669.0,133.2253,133.2947,133.0866,133.1646,18669.0
2021-07-07 13:30:00,153.63,153.7,153.51,153.53,16938.0,133.1733,133.234,133.0693,133.0866,16938.0
2021-07-07 13:40:00,153.49,153.75,153.39,153.73,9958.0,133.0519,133.2773,132.9652,133.26,9958.0
2021-07-07 13:50:00,153.7,153.81,153.56,153.59,21655.0,133.234,133.3293,133.1126,133.1386,21655.0
2021-07-07 14:00:00,153.59,153.71,153.45,153.63,9667.0,133.1386,133.2426,133.0173,133.1733,9667.0
2021-07-07 14:10:00,153.61,153.81,153.52,153.81,10850.0,133.156,133.3293,133.0779,133.3293,10850.0
2021-07-07 14:20:00,153.79,153.85,153.64,153.75,17313.0,133.312,133.364,133.182,133.2773,17313.0
2021-07-07 14:30:00,153.75,154.05,153.72,154.04,12138.0,133.2773,133.5374,133.2513,133.5287,12138.0
2021-07-07 14:40:00,153.97,154.19,153.91,154.06,15204.0,133.468,133.6587,133.416,133.546,15204.0
2021-07-07 14:50:00,154.13,154.22,154.0,154.04,22797.0,133.6067,133.6847,133.494,133.5287,22797.0
2021-07-07 15:00:00,154.07,154.17,153.94,154.12,24286.0,133.5547,133.6414,133.442,133.598,24286.0
2021-07-07 15:10:00,154.09,154.32,153.96,154.31,31560.0,133.572,133.7714,133.4594,133.7627,31560.0
2021-07-07 15:20:00,154.31,154.46,153.97,154.19,49327.0,133.7627,133.8928,133.468,133.6587,49327.0
2021-07-07 15:30:00,154.21,154.63,154.16,154.19,45210.0,133.6761,134.0401,133.6327,133.6587,45210.0
2021-07-07 15:40:00,154.18,154.26,154.04,154.09,94429.0,133.6501,133.7194,133.5287,133.572,94429.0
2021-07-07 15:50:00,154.07,154.34,153.83,153.9,217315.0,133.5547,133.7888,133.3467,133.4073,217315.0
2021-07-08 09:30:00,153.71,154.13,153.31,154.08,14689.0,133.2426,133.6067,132.8959,133.5634,14689.0
2021-07-08 09:40:00,154.07,154.21,153.53,153.88,7655.0,133.5547,133.6761,133.0866,133.39,7655.0
2021-07-08 09:50:00,153.68,154.93,153.64,154.92,22887.0,133.2166,134.3002,133.182,134.2915,22887.0
2021-07-08 10:00:00,154.98,155.41,154.88,155.25,24814.0,134.3435,134.7163,134.2568,134.5776,24814.0
2021-07-08 10:10:00,155.14,155.3,154.95,155.05,17822.0,134.4822,134.6209,134.3175,134.4042,17822.0
2021-07-08 10:20:00,154.94,155.24,154.87,154.96,12487.0,134.3089,134.5689,134.2482,134.3262,12487.0
2021-07-08 10:30:00,155.03,155.06,154.52,154.7,12783.0,134.3869,134.4129,133.9448,134.1008,12783.0
2021-07-08 10:40:00,154.53,154.6,154.38,154.53,4495.0,133.9535,134.0141,133.8234,133.9535,4495.0
2021-07-08 10:50:00,154.44,154.6,154.2,154.3,7745.0,133.8754,134.0141,133.6674,133.7541,7745.0
2021-07-08 11:00:00,154.27,154.31,153.85,154.17,13755.0,133.7281,133.7627,133.364,133.6414,13755.0
2021-07-08 11:10:00,154.19,154.78,154.18,154.69,30401.0,133.6587,134.1702,133.6501,134.0921,30401.0
2021-07-08 11:20:00,154.74,154.77,154.61,154.62,5520.0,134.1355,134.1615,134.0228,134.0315,5520.0
2021-07-08 11:30:00,154.57,154.59,154.31,154.42,9635.0,133.9881,134.0055,133.7627,133.8581,9635.0
2021-07-08 11:40:00,154.46,154.8,154.46,154.71,31340.0,133.8928,134.1875,133.8928,134.1095,31340.0
2021-07-08 11:50:00,154.73,154.8,154.17,154.17,6321.0,134.1268,134.1875,133.6414,133.6414,6321.0
2021-07-08 12:00:00,154.21,154.28,153.9,153.95,5962.0,133.6761,133.7367,133.4073,133.4507,5962.0
2021-07-08 12:10:00,153.87,154.12,153.81,154.11,5875.0,133.3813,133.598,133.3293,133.5894,5875.0
2021-07-08 12:20:00,154.06,154.21,154.03,154.15,67775.0,133.546,133.6761,133.52,133.6241,67775.0
2021-07-08 12:30:00,154.12,154.16,153.88,153.99,5793.0,133.598,133.6327,133.39,133.4854,5793.0
2021-07-08 12:40:00,153.94,154.02,153.8,153.83,5402.0,133.442,133.5114,133.3207,133.3467,5402.0
2021-07-08 12:50:00,153.81,154.22,153.81,154.12,3032.0,133.3293,133.6847,133.3293,133.598,3032.0
2021-07-08 13:00:00,154.0,154.18,154.0,154.04,2419.0,133.494,133.6501,133.494,133.5287,2419.0
2021-07-08 13:10:00,154.01,154.2,153.99,154.17,9332.0,133.5027,133.6674,133.4854,133.6414,9332.0
2021-07-08 13:20:00,154.2,154.23,154.08,154.19,3661.0,133.6674,133.6934,133.5634,133.6587,3661.0
2021-07-08 13:30:00,154.13,154.53,154.13,154.4,3773.0,133.6067,133.9535,133.6067,133.8408,3773.0
2021-07-08 13:40:00,154.47,154.55,154.45,154.5,3633.0,133.9014,133.9708,133.8841,133.9274,3633.0
2021-07-08 13:50:00,154.51,154.58,154.43,154.44,3968.0,133.9361,133.9968,133.8668,133.8754,3968.0
2021-07-08 14:00:00,154.44,154.5,154.37,154.5,6090.0,133.8754,133.9274,133.8148,133.9274,6090.0
2021-07-08 14:10:00,154.45,154.55,154.44,154.49,5553.0,133.8841,133.9708,133.8754,133.9188,5553.0
2021-07-08 14:20:00,154.45,154.5,154.22,154.29,5677.0,133.8841,133.9274,133.6847,133.7454,5677.0
2021-07-08 14:30:00,154.28,154.41,154.23,154.23,5609.0,133.7367,133.8494,133.6934,133.6934,5609.0
2021-07-08 14:40:00,154.24,154.36,154.21,154.21,4255.0,133.7021,133.8061,133.6761,133.6761,4255.0
2021-07-08 14:50:00,154.3,154.55,154.24,154.44,8190.0,133.7541,133.9708,133.7021,133.8754,8190.0
2021-07-08 15:00:00,154.43,154.53,154.34,154.45,7780.0,133.8668,133.9535,133.7888,133.8841,7780.0
2021-07-08 15:10:00,154.47,154.48,154.32,154.4,6363.0,133.9014,133.9101,133.7714,133.8408,6363.0
2021-07-08 15:20:00,154.4,154.69,154.36,154.46,14463.0,133.8408,134.0921,133.8061,133.8928,14463.0
2021-07-08 15:30:00,154.44,154.66,154.22,154.57,22185.0,133.8754,134.0661,133.6847,133.9881,22185.0
2021-07-08 15:40:00,154.58,154.58,154.18,154.37,48315.0,133.9968,133.9968,133.6501,133.8148,48315.0
2021-07-08 15:50:00,154.31,154.79,154.28,154.66,109051.0,133.7627,134.1788,133.7367,134.0661,109051.0
2021-07-09 09:30:00,155.1,155.28,154.58,155.2,30616.0,134.4476,134.6036,133.9968,134.5342,30616.0
2021-07-09 09:40:00,155.11,155.46,154.53,154.93,28670.0,134.4562,134.7596,133.9535,134.3002,28670.0
2021-07-09 09:50:00,155.0,155.09,154.75,154.93,11204.0,134.3609,134.4389,134.1442,134.3002,11204.0
2021-07-09 10:00:00,154.9,155.28,154.82,155.19,20379.0,134.2742,134.6036,134.2048,134.5256,20379.0
2021-07-09 10:10:00,155.16,155.31,155.1,155.15,11686.0,134.4996,134.6296,134.4476,134.4909,11686.0
2021-07-09 10:20:00,155.22,155.48,155.15,155.42,7573.0,134.5516,134.777,134.4909,134.7249,7573.0
2021-07-09 10:30:00,155.42,155.78,155.4,155.4,11830.0,134.7249,135.037,134.7076,134.7076,11830.0
2021-07-09 10:40:00,155.46,155.51,155.23,155.27,21660.0,134.7596,134.803,134.5602,134.5949,21660.0
2021-07-09 10:50:00,155.34,155.48,155.16,155.17,18521.0,134.6556,134.777,134.4996,134.5082,18521.0
2021-07-09 11:00:00,155.15,155.18,154.92,154.99,12618.0,134.4909,134.5169,134.2915,134.3522,12618.0
2021-07-09 11:10:00,154.98,155.08,154.79,154.9,6624.0,134.3435,134.4302,134.1788,134.2742,6624.0
2021-07-09 11:20:00,154.94,154.94,154.76,154.88,7784.0,134.3089,134.3089,134.1528,134.2568,7784.0
2021-07-09 11:30:00,154.86,155.17,154.86,155.08,9504.0,134.2395,134.5082,134.2395,134.4302,9504.0
2021-07-09 11:40:00,155.09,155.23,154.95,155.06,10157.0,134.4389,134.5602,134.3175,134.4129,10157.0
2021-07-09 11:50:00,155.07,155.19,154.96,155.14,10574.0,134.4215,134.5256,134.3262,134.4822,10574.0
2021-07-09 12:00:00,155.15,155.51,155.15,155.35,10506.0,134.4909,134.803,134.4909,134.6643,10506.0
2021-07-09 12:10:00,155.39,155.71,155.37,155.58,10815.0,134.6989,134.9763,134.6816,134.8636,10815.0
2021-07-09 12:20:00,155.61,155.73,155.46,155.48,9672.0,134.8896,134.9937,134.7596,134.777,9672.0
2021-07-09 12:30:00,155.52,155.66,155.49,155.49,10746.0,134.8116,134.933,134.7856,134.7856,10746.0
2021-07-09 12:40:00,155.53,155.74,155.47,155.6,12296.0,134.8203,135.0023,134.7683,134.881,12296.0
2021-07-09 12:50:00,155.56,155.56,155.15,155.17,7846.0,134.8463,134.8463,134.4909,134.5082,7846.0
2021-07-09 13:00:00,155.18,155.39,155.18,155.27,5933.0,134.5169,134.6989,134.5169,134.5949,5933.0
2021-07-09 13:10:00,155.25,155.32,154.99,154.99,4372.0,134.5776,134.6383,134.3522,134.3522,4372.0
2021-07-09 13:20:00,154.91,154.93,154.83,154.85,4151.0,134.2829,134.3002,134.2135,134.2308,4151.0
2021-07-09 13:30:00,154.82,155.09,154.78,154.96,21302.0,134.2048,134.4389,134.1702,134.3262,21302.0
2021-07-09 13:40:00,154.96,155.01,154.71,154.88,18381.0,134.3262,134.3695,134.1095,134.2568,18381.0
2021-07-09 13:50:00,154.92,155.11,154.9,155.04,6599.0,134.2915,134.4562,134.2742,134.3955,6599.0
2021-07-09 14:00:00,155.0,155.15,154.98,154.99,13640.0,134.3609,134.4909,134.3435,134.3522,13640.0
2021-07-09 14:10:00,155.02,155.06,154.95,154.99,13063.0,134.3782,134.4129,134.3175,134.3522,13063.0
2021-07-09 14:20:00,154.99,155.07,154.87,154.92,18511.0,134.3522,134.4215,134.2482,134.2915,18511.0
2021-07-09 14:30:00,154.92,155.18,154.87,155.18,7862.0,134.2915,134.5169,134.2482,134.5169,7862.0
2021-07-09 14:40:00,155.2,155.3,155.12,155.29,6300.0,134.5342,134.6209,134.4649,134.6123,6300.0
2021-07-09 14:50:00,155.28,155.41,155.2,155.41,9334.0,134.6036,134.7163,134.5342,134.7163,9334.0
2021-07-09 15:00:00,155.4,155.55,155.4,155.5,7641.0,134.7076,134.8376,134.7076,134.7943,7641.0
2021-07-09 15:10:00,155.51,155.51,155.31,155.33,4872.0,134.803,134.803,134.6296,134.6469,4872.0
2021-07-09 15:20:00,155.34,155.37,155.21,155.36,13128.0,134.6556,134.6816,134.5429,134.6729,13128.0
2021-07-09 15:30:00,155.37,155.47,155.13,155.18,25204.0,134.6816,134.7683,134.4736,134.5169,25204.0
2021-07-09 15:40:00,155.22,155.55,155.22,155.45,34967.0,134.5516,134.8376,134.5516,134.7509,34967.0
2021-07-09 15:50:00,155.5,155.78,155.45,155.76,132388.0,134.7943,135.037,134.7509,135.0197,132388.0
2021-07-12 09:30:00,156.23,156.35,155.56,156.28,23053.0,135.4271,135.5311,134.8463,135.4704,23053.0
2021-07-12 09:40:00,156.28,156.48,156.02,156.03,11532.0,135.4704,135.6438,135.245,135.2537,11532.0
2021-07-12 09:50:00,155.89,156.05,155.5,155.58,15335.0,135.1324,135.2711,134.7943,134.8636,15335.0
2021-07-12 10:00:00,155.71,156.76,155.67,156.74,20926.0,134.9763,135.8865,134.9417,135.8692,20926.0
2021-07-12 10:10:00,156.74,157.16,156.68,157.16,11365.0,135.8692,136.2333,135.8172,136.2333,11365.0
2021-07-12 10:20:00,157.18,157.44,157.05,157.05,9331.0,136.2506,136.476,136.1379,136.1379,9331.0
2021-07-12 10:30:00,157.08,157.23,156.83,157.22,9121.0,136.1639,136.2939,135.9472,136.2853,9121.0
2021-07-12 10:40:00,157.13,157.37,157.0,157.19,17578.0,136.2072,136.4153,136.0946,136.2593,17578.0
2021-07-12 10:50:00,157.24,157.29,157.02,157.23,9972.0,136.3026,136.3459,136.1119,136.2939,9972.0
2021-07-12 11:00:00,157.17,157.19,156.97,157.02,8590.0,136.2419,136.2593,136.0686,136.1119,8590.0
2021-07-12 11:10:00,156.95,157.02,156.6,156.81,12464.0,136.0512,136.1119,135.7478,135.9299,12464.0
2021-07-12 11:20:00,156.81,156.84,156.63,156.79,6047.0,135.9299,135.9559,135.7738,135.9125,6047.0
2021-07-12 11:30:00,156.8,156.83,156.52,156.61,6528.0,135.9212,135.9472,135.6785,135.7565,6528.0
2021-07-12 11:40:00,156.73,156.77,156.47,156.52,6584.0,135.8605,135.8952,135.6351,135.6785,6584.0
2021-07-12 11:50:00,156.51,156.88,156.44,156.87,7692.0,135.6698,135.9905,135.6091,135.9819,7692.0
2021-07-12 12:00:00,157.0,157.22,156.95,156.99,5146.0,136.0946,136.2853,136.0512,136.0859,5146.0
2021-07-12 12:10:00,156.92,157.28,156.92,157.28,11498.0,136.0252,136.3373,136.0252,136.3373,11498.0
2021-07-12 12:20:00,157.29,157.68,157.29,157.62,5493.0,136.3459,136.684,136.3459,136.632,5493.0
2021-07-12 12:30:00,157.66,157.7,157.44,157.67,9567.0,136.6667,136.7013,136.476,136.6753,9567.0
2021-07-12 12:40:00,157.7,157.73,157.59,157.73,8432.0,136.7013,136.7274,136.606,136.7274,8432.0
2021-07-12 12:50:00,157.72,157.87,157.62,157.84,8863.0,136.7187,136.8487,136.632,136.8227,8863.0
2021-07-12 13:00:00,157.85,157.86,157.6,157.6,15859.0,136.8314,136.84,136.6147,136.6147,15859.0
2021-07-12 13:10:00,157.59,157.67,157.57,157.67,6728.0,136.606,136.6753,136.5887,136.6753,6728.0
2021-07-12 13:20:00,157.66,157.82,157.65,157.81,8519.0,136.6667,136.8054,136.658,136.7967,8519.0
2021-07-12 13:30:00,157.79,157.82,157.59,157.62,6851.0,136.7794,136.8054,136.606,136.632,6851.0
2021-07-12 13:40:00,157.59,157.64,157.21,157.21,9333.0,136.606,136.6493,136.2766,136.2766,9333.0
2021-07-12 13:50:00,157.2,157.4,157.13,157.38,12246.0,136.2679,136.4413,136.2072,136.424,12246.0
2021-07-12 14:00:00,157.32,157.67,157.31,157.56,13672.0,136.3719,136.6753,136.3633,136.58,13672.0
2021-07-12 14:10:00,157.56,157.61,157.43,157.44,7500.0,136.58,136.6233,136.4673,136.476,7500.0
2021-07-12 14:20:00,157.46,157.64,157.43,157.64,8782.0,136.4933,136.6493,136.4673,136.6493,8782.0
2021-07-12 14:30:00,157.59,157.81,157.59,157.8,11296.0,136.606,136.7967,136.606,136.788,11296.0
2021-07-12 14:40:00,157.79,157.9,157.75,157.78,9947.0,136.7794,136.8747,136.7447,136.7707,9947.0
2021-07-12 14:50:00,157.79,157.89,157.74,157.86,9968.0,136.7794,136.866,136.736,136.84,9968.0
2021-07-12 15:00:00,157.85,157.92,157.58,157.89,13622.0,136.8314,136.8921,136.5973,136.866,13622.0
2021-07-12 15:10:00,157.86,157.94,157.68,157.94,11744.0,136.84,136.9094,136.684,136.9094,11744.0
2021-07-12 15:20:00,157.89,158.06,157.62,157.75,24449.0,136.866,137.0134,136.632,136.7447,24449.0
2021-07-12 15:30:00,157.78,157.82,157.54,157.63,24294.0,136.7707,136.8054,136.5627,136.6407,24294.0
2021-07-12 15:40:00,157.61,157.91,157.5,157.88,45978.0,136.6233,136.8834,136.528,136.8574,45978.0
2021-07-12 15:50:00,157.83,158.04,157.67,157.68,113543.0,136.814,136.9961,136.6753,136.684,113543.0
2021-07-13 09:30:00,157.6,158.0,157.0,157.12,10706.0,136.6147,136.9614,136.0946,136.1986,10706.0
2021-07-13 09:40:00,157.28,157.45,156.96,157.16,5927.0,136.3373,136.4846,136.0599,136.2333,5927.0
2021-07-13 09:50:00,157.35,157.52,157.28,157.44,2477.0,136.398,136.5453,136.3373,136.476,2477.0
2021-07-13 10:00:00,157.52,157.82,157.31,157.72,5938.0,136.5453,136.8054,136.3633,136.7187,5938.0
2021-07-13 10:10:00,157.67,157.75,157.49,157.51,5096.0,136.6753,136.7447,136.5193,136.5366,5096.0
2021-07-13 10:20:00,157.49,157.57,157.24,157.57,15752.0,136.5193,136.5887,136.3026,136.5887,15752.0
2021-07-13 10:30:00,157.47,157.58,157.29,157.46,4291.0,136.502,136.5973,136.3459,136.4933,4291.0
2021-07-13 10:40:00,157.47,157.47,157.09,157.17,4215.0,136.502,136.502,136.1726,136.2419,4215.0
2021-07-13 10:50:00,157.1,157.1,156.74,156.74,7862.0,136.1812,136.1812,135.8692,135.8692,7862.0
2021-07-13 11:00:00,156.73,157.11,156.65,157.02,10928.0,135.8605,136.1899,135.7912,136.1119,10928.0
2021-07-13 11:10:00,157.0,157.03,156.77,156.77,8124.0,136.0946,136.1206,135.8952,135.8952,8124.0
2021-07-13 11:20:00,156.88,157.03,156.74,156.74,8848.0,135.9905,136.1206,135.8692,135.8692,8848.0
2021-07-13 11:30:00,156.61,156.9,156.56,156.62,7708.0,135.7565,136.0079,135.7131,135.7652,7708.0
2021-07-13 11:40:00,156.57,156.74,156.57,156.72,5078.0,135.7218,135.8692,135.7218,135.8518,5078.0
2021-07-13 11:50:00,156.65,156.84,156.64,156.83,4698.0,135.7912,135.9559,135.7825,135.9472,4698.0
2021-07-13 12:00:00,156.85,156.85,156.55,156.62,5247.0,135.9645,135.9645,135.7045,135.7652,5247.0
2021-07-13 12:10:00,156.64,156.78,156.57,156.78,5571.0,135.7825,135.9039,135.7218,135.9039,5571.0
2021-07-13 12:20:00,156.82,156.95,156.59,156.67,5518.0,135.9385,136.0512,135.7392,135.8085,5518.0
2021-07-13 12:30:00,156.68,156.7,156.59,156.67,3118.0,135.8172,135.8345,135.7392,135.8085,3118.0
2021-07-13 12:40:00,156.6,156.7,156.35,156.69,12165.0,135.7478,135.8345,135.5311,135.8258,12165.0
2021-07-13 12:50:00,156.62,156.86,156.6,156.63,14511.0,135.7652,135.9732,135.7478,135.7738,14511.0
2021-07-13 13:00:00,156.67,156.67,156.1,156.1,7145.0,135.8085,135.8085,135.3144,135.3144,7145.0
2021-07-13 13:10:00,156.1,156.16,155.99,156.02,8132.0,135.3144,135.3664,135.219,135.245,8132.0
2021-07-13 13:20:00,156.06,156.2,155.85,155.85,6420.0,135.2797,135.4011,135.0977,135.0977,6420.0
2021-07-13 13:30:00,155.84,156.25,155.81,156.05,9913.0,135.089,135.4444,135.063,135.2711,9913.0
2021-07-13 13:40:00,156.1,156.32,156.0,156.3,8501.0,135.3144,135.5051,135.2277,135.4878,8501.0
2021-07-13 13:50:00,156.24,156.24,155.88,155.94,9324.0,135.4358,135.4358,135.1237,135.1757,9324.0
2021-07-13 14:00:00,155.88,155.96,155.63,155.95,14721.0,135.1237,135.193,134.907,135.1844,14721.0
2021-07-13 14:10:00,155.98,156.06,155.89,155.93,6443.0,135.2104,135.2797,135.1324,135.167,6443.0
2021-07-13 14:20:00,155.92,155.98,155.63,155.66,5683.0,135.1584,135.2104,134.907,134.933,5683.0
2021-07-13 14:30:00,155.64,155.7,155.52,155.6,6184.0,134.9156,134.9677,134.8116,134.881,6184.0
2021-07-13 14:40:00,155.57,155.83,155.48,155.76,7121.0,134.855,135.0803,134.777,135.0197,7121.0
2021-07-13 14:50:00,155.71,155.8,155.61,155.65,6059.0,134.9763,135.0543,134.8896,134.9243,6059.0
2021-07-13 15:00:00,155.65,155.65,155.21,155.28,12937.0,134.9243,134.9243,134.5429,134.6036,12937.0
2021-07-13 15:10:00,155.24,155.26,155.04,155.23,12434.0,134.5689,134.5862,134.3955,134.5602,12434.0
2021-07-13 15:20:00,155.25,155.32,154.98,155.2,13449.0,134.5776,134.6383,134.3435,134.5342,13449.0
2021-07-13 15:30:00,155.17,155.43,155.17,155.31,20552.0,134.5082,134.7336,134.5082,134.6296,20552.0
2021-07-13 15:40:00,155.3,155.62,155.27,155.55,20429.0,134.6209,134.8983,134.5949,134.8376,20429.0
2021-07-13 15:50:00,155.58,155.71,155.33,155.54,79323.0,134.8636,134.9763,134.6469,134.829,79323.0
2021-07-14 09:30:00,155.39,155.6,155.24,155.43,15306.0,134.6989,134.881,134.5689,134.7336,15306.0
2021-07-14 09:40:00,155.59,155.59,155.12,155.35,7355.0,134.8723,134.8723,134.4649,134.6643,7355.0
2021-07-14 09:50:00,155.48,155.64,155.29,155.56,4020.0,134.777,134.9156,134.6123,134.8463,4020.0
2021-07-14 10:00:00,155.57,155.72,155.4,155.4,4909.0,134.855,134.985,134.7076,134.7076,4909.0
2021-07-14 10:10:00,155.44,155.69,155.21,155.69,6595.0,134.7423,134.959,134.5429,134.959,6595.0
2021-07-14 10:20:00,155.66,155.99,155.63,155.99,4223.0,134.933,135.219,134.907,135.219,4223.0
2021-07-14 10:30:00,155.99,156.49,155.99,156.49,3695.0,135.219,135.6525,135.219,135.6525,3695.0
2021-07-14 10:40:00,156.59,156.73,156.52,156.71,2228.0,135.7392,135.8605,135.6785,135.8432,2228.0
2021-07-14 10:50:00,156.71,157.05,156.71,157.05,4328.0,135.8432,136.1379,135.8432,136.1379,4328.0
2021-07-14 11:00:00,157.01,157.06,156.84,156.84,5151.0,136.1032,136.1466,135.9559,135.9559,5151.0
2021-07-14 11:10:00,156.87,156.87,156.61,156.7,2934.0,135.9819,135.9819,135.7565,135.8345,2934.0
2021-07-14 11:20:00,156.75,157.1,156.75,156.88,5081.0,135.8778,136.1812,135.8778,135.9905,5081.0
2021-07-14 11:30:00,156.81,156.93,156.61,156.78,6033.0,135.9299,136.0339,135.7565,135.9039,6033.0
2021-07-14 11:40:00,156.81,156.85,156.72,156.85,5757.0,135.9299,135.9645,135.8518,135.9645,5757.0
2021-07-14 11:50:00,156.85,156.91,156.64,156.86,2409.0,135.9645,136.0165,135.7825,135.9732,2409.0
2021-07-14 12:00:00,156.89,156.97,156.76,156.76,4413.0,135.9992,136.0686,135.8865,135.8865,4413.0
2021-07-14 12:10:00,156.78,156.91,156.73,156.88,4839.0,135.9039,136.0165,135.8605,135.9905,4839.0
2021-07-14 12:20:00,156.93,156.99,156.83,156.87,6824.0,136.0339,136.0859,135.9472,135.9819,6824.0
2021-07-14 12:30:00,156.9,156.94,156.76,156.83,7426.0,136.0079,136.0425,135.8865,135.9472,7426.0
2021-07-14 12:40:00,156.81,156.96,156.78,156.9,5964.0,135.9299,136.0599,135.9039,136.0079,5964.0
2021-07-14 12:50:00,156.85,156.93,156.74,156.75,2394.0,135.9645,136.0339,135.8692,135.8778,2394.0
2021-07-14 13:00:00,156.72,156.94,156.62,156.79,3000.0,135.8518,136.0425,135.7652,135.9125,3000.0
2021-07-14 13:10:00,156.81,157.07,156.78,157.03,6786.0,135.9299,136.1552,135.9039,136.1206,6786.0
2021-07-14 13:20:00,157.04,157.09,156.97,157.06,6970.0,136.1292,136.1726,136.0686,136.1466,6970.0
2021-07-14 13:30:00,157.08,157.33,157.08,157.27,4327.0,136.1639,136.3806,136.1639,136.3286,4327.0
2021-07-14 13:40:00,157.21,157.32,157.14,157.2,5784.0,136.2766,136.3719,136.2159,136.2679,5784.0
2021-07-14 13:50:00,157.22,157.35,157.12,157.32,4067.0,136.2853,136.398,136.1986,136.3719,4067.0
2021-07-14 14:00:00,157.36,157.75,157.3,157.71,8027.0,136.4066,136.7447,136.3546,136.71,8027.0
2021-07-14 14:10:00,157.65,157.72,157.59,157.68,7101.0,136.658,136.7187,136.606,136.684,7101.0
2021-07-14 14:20:00,157.69,157.73,157.36,157.48,6221.0,136.6927,136.7274,136.4066,136.5106,6221.0
2021-07-14 14:30:00,157.49,157.5,157.24,157.24,6281.0,136.5193,136.528,136.3026,136.3026,6281.0
2021-07-14 14:40:00,157.28,157.57,157.24,157.45,10091.0,136.3373,136.5887,136.3026,136.4846,10091.0
2021-07-14 14:50:00,157.51,157.54,157.36,157.53,4608.0,136.5366,136.5627,136.4066,136.554,4608.0
2021-07-14 15:00:00,157.55,157.56,157.43,157.5,10489.0,136.5713,136.58,136.4673,136.528,10489.0
2021-07-14 15:10:00,157.48,157.51,157.31,157.38,14315.0,136.5106,136.5366,136.3633,136.424,14315.0
2021-07-14 15:20:00,157.38,157.42,157.17,157.22,7372.0,136.424,136.4586,136.2419,136.2853,7372.0
2021-07-14 15:30:00,157.25,157.57,157.2,157.52,57965.0,136.3113,136.5887,136.2679,136.5453,57965.0
2021-07-14 15:40:00,157.5,157.57,157.31,157.36,24884.0,136.528,136.5887,136.3633,136.4066,24884.0
2021-07-14 15:50:00,157.33,157.45,157.18,157.37,86026.0,136.3806,136.4846,136.2506,136.4153,86026.0
2021-07-15 09:30:00,157.89,158.5,157.58,157.66,21280.0,136.866,137.3948,136.5973,136.6667,21280.0
2021-07-15 09:40:00,157.77,158.19,157.68,158.07,9665.0,136.762,137.1261,136.684,137.0221,9665.0
2021-07-15 09:50:00,158.11,158.11,157.65,157.94,4488.0,137.0568,137.0568,136.658,136.9094,4488.0
2021-07-15 10:00:00,158.04,158.08,157.7,157.81,5052.0,136.9961,137.0307,136.7013,136.7967,5052.0
2021-07-15 10:10:00,157.82,157.82,157.37,157.45,4471.0,136.8054,136.8054,136.4153,136.4846,4471.0
2021-07-15 10:20:00,157.47,157.65,157.44,157.5,5095.0,136.502,136.658,136.476,136.528,5095.0
2021-07-15 10:30:00,157.53,157.74,157.23,157.23,12714.0,136.554,136.736,136.2939,136.2939,12714.0
2021-07-15 10:40:00,157.14,157.14,156.71,156.78,3859.0,136.2159,136.2159,135.8432,135.9039,3859.0
2021-07-15 10:50:00,156.76,156.84,156.36,156.36,13181.0,135.8865,135.9559,135.5398,135.5398,13181.0
2021-07-15 11:00:00,156.36,156.71,156.1,156.71,16519.0,135.5398,135.8432,135.3144,135.8432,16519.0
2021-07-15 11:10:00,156.7,156.71,156.52,156.54,6838.0,135.8345,135.8432,135.6785,135.6958,6838.0
2021-07-15 11:20:00,156.58,156.75,156.37,156.47,4426.0,135.7305,135.8778,135.5484,135.6351,4426.0
2021-07-15 11:30:00,156.41,156.47,156.22,156.29,3626.0,135.5831,135.6351,135.4184,135.4791,3626.0
2021-07-15 11:40:00,156.2,156.4,156.2,156.4,3095.0,135.4011,135.5745,135.4011,135.5745,3095.0
2021-07-15 11:50:00,156.35,156.46,156.22,156.22,2386.0,135.5311,135.6265,135.4184,135.4184,2386.0
2021-07-15 12:00:00,156.28,156.37,156.12,156.25,8408.0,135.4704,135.5484,135.3317,135.4444,8408.0
2021-07-15 12:10:00,156.33,156.35,156.14,156.25,13756.0,135.5138,135.5311,135.3491,135.4444,13756.0
2021-07-15 12:20:00,156.24,156.44,156.16,156.34,4307.0,135.4358,135.6091,135.3664,135.5224,4307.0
2021-07-15 12:30:00,156.38,156.72,156.37,156.72,5131.0,135.5571,135.8518,135.5484,135.8518,5131.0
2021-07-15 12:40:00,156.72,156.74,156.62,156.62,2679.0,135.8518,135.8692,135.7652,135.7652,2679.0
2021-07-15 12:50:00,156.62,156.68,156.55,156.68,2537.0,135.7652,135.8172,135.7045,135.8172,2537.0
2021-07-15 13:00:00,156.69,156.91,156.68,156.74,2075.0,135.8258,136.0165,135.8172,135.8692,2075.0
2021-07-15 13:10:00,156.83,156.83,156.7,156.71,1956.0,135.9472,135.9472,135.8345,135.8432,1956.0
2021-07-15 13:20:00,156.75,157.0,156.69,157.0,4519.0,135.8778,136.0946,135.8258,136.0946,4519.0
2021-07-15 13:30:00,156.96,157.1,156.89,157.1,4203.0,136.0599,136.1812,135.9992,136.1812,4203.0
2021-07-15 13:40:00,157.12,157.2,157.01,157.2,4845.0,136.1986,136.2679,136.1032,136.2679,4845.0
2021-07-15 13:50:00,157.12,157.24,157.0,157.03,3540.0,136.1986,136.3026,136.0946,136.1206,3540.0
2021-07-15 14:00:00,156.94,157.05,156.92,157.0,5691.0,136.0425,136.1379,136.0252,136.0946,5691.0
2021-07-15 14:10:00,157.03,157.09,156.76,157.01,7163.0,136.1206,136.1726,135.8865,136.1032,7163.0
2021-07-15 14:20:00,157.01,157.09,156.99,157.09,5415.0,136.1032,136.1726,136.0859,136.1726,5415.0
2021-07-15 14:30:00,156.98,157.06,156.85,156.93,4770.0,136.0772,136.1466,135.9645,136.0339,4770.0
2021-07-15 14:40:00,156.87,157.04,156.79,157.04,5044.0,135.9819,136.1292,135.9125,136.1292,5044.0
2021-07-15 14:50:00,156.98,157.02,156.84,156.84,1927.0,136.0772,136.1119,135.9559,135.9559,1927.0
2021-07-15 15:00:00,156.88,156.91,156.73,156.91,6929.0,135.9905,136.0165,135.8605,136.0165,6929.0
2021-07-15 15:10:00,156.86,157.06,156.85,156.99,9846.0,135.9732,136.1466,135.9645,136.0859,9846.0
2021-07-15 15:20:00,156.99,157.15,156.95,157.07,7744.0,136.0859,136.2246,136.0512,136.1552,7744.0
2021-07-15 15:30:00,156.98,157.31,156.98,157.21,11550.0,136.0772,136.3633,136.0772,136.2766,11550.0
2021-07-15 15:40:00,157.25,157.34,157.06,157.12,21329.0,136.3113,136.3893,136.1466,136.1986,21329.0
2021-07-15 15:50:00,157.1,157.27,156.94,157.18,60527.0,136.1812,136.3286,136.0425,136.2506,60527.0
2021-07-16 09:30:00,157.38,157.91,156.77,157.06,28760.0,136.424,136.8834,135.8952,136.1466,28760.0
2021-07-16 09:40:00,156.98,157.32,156.83,157.29,2353.0,136.0772,136.3719,135.9472,136.3459,2353.0
2021-07-16 09:50:00,157.2,157.43,157.05,157.14,3427.0,136.2679,136.4673,136.1379,136.2159,3427.0
2021-07-16 10:00:00,157.23,158.09,157.23,158.06,5919.0,136.2939,137.0394,136.2939,137.0134,5919.0
2021-07-16 10:10:00,158.11,158.33,158.0,158.31,11572.0,137.0568,137.2475,136.9614,137.2301,11572.0
2021-07-16 10:20:00,158.18,158.24,157.86,158.07,7758.0,137.1174,137.1694,136.84,137.0221,7758.0
2021-07-16 10:30:00,158.01,158.32,158.0,158.31,2429.0,136.9701,137.2388,136.9614,137.2301,2429.0
2021-07-16 10:40:00,158.22,158.51,158.16,158.51,2434.0,137.1521,137.4035,137.1001,137.4035,2434.0
2021-07-16 10:50:00,158.58,158.64,158.09,158.12,4757.0,137.4642,137.5162,137.0394,137.0654,4757.0
2021-07-16 11:00:00,158.11,158.23,157.7,157.7,3956.0,137.0568,137.1608,136.7013,136.7013,3956.0
2021-07-16 11:10:00,157.67,157.91,157.47,157.91,3267.0,136.6753,136.8834,136.502,136.8834,3267.0
2021-07-16 11:20:00,157.93,157.99,157.85,157.95,1903.0,136.9007,136.9527,136.8314,136.9181,1903.0
2021-07-16 11:30:00,158.05,158.34,158.05,158.23,2832.0,137.0047,137.2561,137.0047,137.1608,2832.0
2021-07-16 11:40:00,158.2,158.37,158.11,158.37,4586.0,137.1348,137.2821,137.0568,137.2821,4586.0
2021-07-16 11:50:00,158.41,158.57,158.27,158.28,2553.0,137.3168,137.4555,137.1954,137.2041,2553.0
2021-07-16 12:00:00,158.27,158.29,158.17,158.27,14225.0,137.1954,137.2128,137.1088,137.1954,14225.0
2021-07-16 12:10:00,158.24,158.43,158.19,158.37,2650.0,137.1694,137.3341,137.1261,137.2821,2650.0
2021-07-16 12:20:00,158.35,158.73,158.35,158.69,3168.0,137.2648,137.5942,137.2648,137.5595,3168.0
2021-07-16 12:30:00,158.58,158.76,158.56,158.63,4558.0,137.4642,137.6202,137.4468,137.5075,4558.0
2021-07-16 12:40:00,158.54,158.6,158.35,158.6,6281.0,137.4295,137.4815,137.2648,137.4815,6281.0
2021-07-16 12:50:00,158.59,158.66,158.39,158.47,5661.0,137.4728,137.5335,137.2995,137.3688,5661.0
2021-07-16 13:00:00,158.5,158.64,158.48,158.6,1612.0,137.3948,137.5162,137.3775,137.4815,1612.0
2021-07-16 13:10:00,158.57,158.57,158.44,158.48,4427.0,137.4555,137.4555,137.3428,137.3775,4427.0
2021-07-16 13:20:00,158.48,158.55,158.41,158.44,11329.0,137.3775,137.4382,137.3168,137.3428,11329.0
2021-07-16 13:30:00,158.45,158.54,158.4,158.5,10177.0,137.3515,137.4295,137.3081,137.3948,10177.0
2021-07-16 13:40:00,158.51,158.51,158.24,158.25,4481.0,137.4035,137.4035,137.1694,137.1781,4481.0
2021-07-16 13:50:00,158.08,158.16,157.88,157.91,4856.0,137.0307,137.1001,136.8574,136.8834,4856.0
2021-07-16 14:00:00,157.93,158.07,157.87,158.05,2359.0,136.9007,137.0221,136.8487,137.0047,2359.0
2021-07-16 14:10:00,158.08,158.14,158.02,158.1,3856.0,137.0307,137.0828,136.9787,137.0481,3856.0
2021-07-16 14:20:00,157.95,157.95,157.78,157.88,5010.0,136.9181,136.9181,136.7707,136.8574,5010.0
2021-07-16 14:30:00,157.91,157.96,157.85,157.86,5325.0,136.8834,136.9267,136.8314,136.84,5325.0
2021-07-16 14:40:00,157.87,157.93,157.63,157.76,5040.0,136.8487,136.9007,136.6407,136.7534,5040.0
2021-07-16 14:50:00,157.77,158.55,157.73,158.32,59645.0,136.762,137.4382,136.7274,137.2388,59645.0
2021-07-16 15:00:00,158.29,158.34,157.95,157.99,12925.0,137.2128,137.2561,136.9181,136.9527,12925.0
2021-07-16 15:10:00,157.99,158.02,157.84,157.92,6593.0,136.9527,136.9787,136.8227,136.8921,6593.0
2021-07-16 15:20:00,157.89,157.97,157.73,157.8,8431.0,136.866,136.9354,136.7274,136.788,8431.0
2021-07-16 15:30:00,157.76,157.98,157.7,157.98,8161.0,136.7534,136.9441,136.7013,136.9441,8161.0
2021-07-16 15:40:00,158.03,158.03,157.25,157.25,21332.0,136.9874,136.9874,136.3113,136.3113,21332.0
2021-07-16 15:50:00,157.08,157.64,157.08,157.34,41242.0,136.1639,136.6493,136.1639,136.3893,41242.0
2021-07-19 09:30:00,157.52,158.11,157.17,157.97,29484.0,136.5453,137.0568,136.2419,136.9354,29484.0
2021-07-19 09:40:00,158.2,158.58,157.78,158.36,9607.0,137.1348,137.4642,136.7707,137.2735,9607.0
2021-07-19 09:50:00,158.27,158.36,157.73,158.02,21884.0,137.1954,137.2735,136.7274,136.9787,21884.0
2021-07-19 10:00:00,158.03,158.22,157.54,157.69,14312.0,136.9874,137.1521,136.5627,136.6927,14312.0
2021-07-19 10:10:00,157.63,158.1,157.61,157.8,8565.0,136.6407,137.0481,136.6233,136.788,8565.0
2021-07-19 10:20:00,157.78,158.0,157.5,157.9,16418.0,136.7707,136.9614,136.528,136.8747,16418.0
2021-07-19 10:30:00,157.96,157.96,157.01,157.03,11443.0,136.9267,136.9267,136.1032,136.1206,11443.0
2021-07-19 10:40:00,157.02,157.41,157.0,157.41,5922.0,136.1119,136.45,136.0946,136.45,5922.0
2021-07-19 10:50:00,157.48,157.69,157.33,157.65,9291.0,136.5106,136.6927,136.3806,136.658,9291.0
2021-07-19 11:00:00,157.7,157.98,157.6,157.76,23231.0,136.7013,136.9441,136.6147,136.7534,23231.0
2021-07-19 11:10:00,157.75,157.76,157.44,157.44,21723.0,136.7447,136.7534,136.476,136.476,21723.0
2021-07-19 11:20:00,157.45,157.49,157.12,157.13,16636.0,136.4846,136.5193,136.1986,136.2072,16636.0
2021-07-19 11:30:00,157.19,157.19,156.42,156.42,14233.0,136.2593,136.2593,135.5918,135.5918,14233.0
2021-07-19 11:40:00,156.41,156.93,156.38,156.43,10242.0,135.5831,136.0339,135.5571,135.6005,10242.0
2021-07-19 11:50:00,156.45,156.59,156.4,156.42,8347.0,135.6178,135.7392,135.5745,135.5918,8347.0
2021-07-19 12:00:00,156.39,156.39,156.0,156.01,12791.0,135.5658,135.5658,135.2277,135.2364,12791.0
2021-07-19 12:10:00,156.06,156.13,155.92,156.06,13378.0,135.2797,135.3404,135.1584,135.2797,13378.0
2021-07-19 12:20:00,156.09,156.3,156.0,156.09,13604.0,135.3057,135.4878,135.2277,135.3057,13604.0
2021-07-19 12:30:00,156.13,156.19,156.0,156.13,10354.0,135.3404,135.3924,135.2277,135.3404,10354.0
2021-07-19 12:40:00,156.06,156.17,155.98,156.02,22462.0,135.2797,135.3751,135.2104,135.245,22462.0
2021-07-19 12:50:00,155.96,156.22,155.92,156.2,10734.0,135.193,135.4184,135.1584,135.4011,10734.0
2021-07-19 13:00:00,156.1,156.15,155.78,156.08,7456.0,135.3144,135.3577,135.037,135.2971,7456.0
2021-07-19 13:10:00,156.15,156.39,156.12,156.3,6613.0,135.3577,135.5658,135.3317,135.4878,6613.0
2021-07-19 13:20:00,156.3,156.35,155.78,155.93,22567.0,135.4878,135.5311,135.037,135.167,22567.0
2021-07-19 13:30:00,156.0,156.06,155.18,155.32,89195.0,135.2277,135.2797,134.5169,134.6383,89195.0
2021-07-19 13:40:00,155.31,155.72,155.31,155.6,5100.0,134.6296,134.985,134.6296,134.881,5100.0
2021-07-19 13:50:00,155.76,155.8,155.53,155.62,8522.0,135.0197,135.0543,134.8203,134.8983,8522.0
2021-07-19 14:00:00,155.59,155.8,155.49,155.62,7780.0,134.8723,135.0543,134.7856,134.8983,7780.0
2021-07-19 14:10:00,155.58,155.92,155.51,155.88,8701.0,134.8636,135.1584,134.803,135.1237,8701.0
2021-07-19 14:20:00,155.91,156.07,155.83,155.85,5646.0,135.1497,135.2884,135.0803,135.0977,5646.0
2021-07-19 14:30:00,155.87,155.9,155.61,155.62,9242.0,135.115,135.141,134.8896,134.8983,9242.0
2021-07-19 14:40:00,155.57,155.61,155.1,155.18,22234.0,134.855,134.8896,134.4476,134.5169,22234.0
2021-07-19 14:50:00,155.27,155.42,155.16,155.28,15016.0,134.5949,134.7249,134.4996,134.6036,15016.0
2021-07-19 15:00:00,155.31,155.94,155.27,155.93,16080.0,134.6296,135.1757,134.5949,135.167,16080.0
2021-07-19 15:10:00,155.93,156.07,155.75,155.75,22589.0,135.167,135.2884,135.011,135.011,22589.0
2021-07-19 15:20:00,155.76,155.76,155.52,155.57,25197.0,135.0197,135.0197,134.8116,134.855,25197.0
2021-07-19 15:30:00,155.55,155.81,155.37,155.8,16662.0,134.8376,135.063,134.6816,135.0543,16662.0
2021-07-19 15:40:00,155.89,156.12,155.67,156.12,22994.0,135.1324,135.3317,134.9417,135.3317,22994.0
2021-07-19 15:50:00,156.32,156.38,155.93,156.3,103401.0,135.5051,135.5571,135.167,135.4878,103401.0
2021-07-20 09:30:00,156.62,157.4,156.62,157.18,15963.0,135.7652,136.4413,135.7652,136.2506,15963.0
2021-07-20 09:40:00,157.13,157.7,157.1,157.34,11321.0,136.2072,136.7013,136.1812,136.3893,11321.0
2021-07-20 09:50:00,157.42,157.42,157.0,157.42,7643.0,136.4586,136.4586,136.0946,136.4586,7643.0
2021-07-20 10:00:00,157.43,157.8,157.3,157.51,15889.0,136.4673,136.788,136.3546,136.5366,15889.0
2021-07-20 10:10:00,157.55,157.61,156.98,157.16,10601.0,136.5713,136.6233,136.0772,136.2333,10601.0
2021-07-20 10:20:00,157.32,157.32,156.5,156.5,7082.0,136.3719,136.3719,135.6611,135.6611,7082.0
2021-07-20 10:30:00,156.66,157.1,156.66,156.86,12497.0,135.7998,136.1812,135.7998,135.9732,12497.0
2021-07-20 10:40:00,156.83,157.04,156.75,156.88,18917.0,135.9472,136.1292,135.8778,135.9905,18917.0
2021-07-20 10:50:00,156.83,156.87,156.66,156.86,19785.0,135.9472,135.9819,135.7998,135.9732,19785.0
2021-07-20 11:00:00,156.79,157.49,156.74,157.49,4939.0,135.9125,136.5193,135.8692,136.5193,4939.0
2021-07-20 11:10:00,157.52,157.68,157.4,157.41,7511.0,136.5453,136.684,136.4413,136.45,7511.0
2021-07-20 11:20:00,157.35,157.51,156.95,157.0,11819.0,136.398,136.5366,136.0512,136.0946,11819.0
2021-07-20 11:30:00,156.88,156.88,156.25,156.25,5442.0,135.9905,135.9905,135.4444,135.4444,5442.0
2021-07-20 11:40:00,156.41,156.52,156.3,156.45,5285.0,135.5831,135.6785,135.4878,135.6178,5285.0
2021-07-20 11:50:00,156.39,156.72,156.32,156.72,7501.0,135.5658,135.8518,135.5051,135.8518,7501.0
2021-07-20 12:00:00,156.78,157.0,156.74,156.88,6053.0,135.9039,136.0946,135.8692,135.9905,6053.0
2021-07-20 12:10:00,156.89,156.98,156.76,156.82,5964.0,135.9992,136.0772,135.8865,135.9385,5964.0
2021-07-20 12:20:00,156.8,156.86,156.69,156.85,10926.0,135.9212,135.9732,135.8258,135.9645,10926.0
2021-07-20 12:30:00,156.92,157.08,156.9,157.0,5026.0,136.0252,136.1639,136.0079,136.0946,5026.0
2021-07-20 12:40:00,156.97,157.17,156.96,157.12,5167.0,136.0686,136.2419,136.0599,136.1986,5167.0
2021-07-20 12:50:00,157.08,157.31,157.03,157.2,6094.0,136.1639,136.3633,136.1206,136.2679,6094.0
2021-07-20 13:00:00,157.21,157.26,156.93,156.93,5510.0,136.2766,136.3199,136.0339,136.0339,5510.0
2021-07-20 13:10:00,157.0,157.01,156.79,156.79,10033.0,136.0946,136.1032,135.9125,135.9125,10033.0
2021-07-20 13:20:00,156.81,157.0,156.75,156.99,5634.0,135.9299,136.0946,135.8778,136.0859,5634.0
2021-07-20 13:30:00,156.96,157.17,156.96,157.03,4369.0,136.0599,136.2419,136.0599,136.1206,4369.0
2021-07-20 13:40:00,156.99,157.13,156.98,157.0,3385.0,136.0859,136.2072,136.0772,136.0946,3385.0
2021-07-20 13:50:00,157.04,157.31,156.99,157.26,5249.0,136.1292,136.3633,136.0859,136.3199,5249.0
2021-07-20 14:00:00,157.24,157.3,157.1,157.12,5005.0,136.3026,136.3546,136.1812,136.1986,5005.0
2021-07-20 14:10:00,157.08,157.08,156.93,157.0,4214.0,136.1639,136.1639,136.0339,136.0946,4214.0
2021-07-20 14:20:00,156.97,157.07,156.9,157.03,5240.0,136.0686,136.1552,136.0079,136.1206,5240.0
2021-07-20 14:30:00,157.08,157.22,157.03,157.11,4483.0,136.1639,136.2853,136.1206,136.1899,4483.0
2021-07-20 14:40:00,157.09,157.19,156.94,156.99,6127.0,136.1726,136.2593,136.0425,136.0859,6127.0
2021-07-20 14:50:00,156.99,157.15,156.95,157.11,11331.0,136.0859,136.2246,136.0512,136.1899,11331.0
2021-07-20 15:00:00,157.14,157.46,157.11,157.36,14179.0,136.2159,136.4933,136.1899,136.4066,14179.0
2021-07-20 15:10:00,157.36,157.63,157.36,157.46,15124.0,136.4066,136.6407,136.4066,136.4933,15124.0
2021-07-20 15:20:00,157.44,157.45,156.96,157.03,13196.0,136.476,136.4846,136.0599,136.1206,13196.0
2021-07-20 15:30:00,157.02,157.39,156.95,157.15,18588.0,136.1119,136.4326,136.0512,136.2246,18588.0
2021-07-20 15:40:00,157.1,157.31,157.08,157.27,23687.0,136.1812,136.3633,136.1639,136.3286,23687.0
2021-07-20 15:50:00,157.3,157.35,156.96,156.99,86028.0,136.3546,136.398,136.0599,136.0859,86028.0
2021-07-21 09:30:00,156.6,156.62,155.75,155.75,14146.0,135.7478,135.7652,135.011,135.011,14146.0
2021-07-21 09:40:00,155.74,155.91,154.66,154.66,31007.0,135.0023,135.1497,134.0661,134.0661,31007.0
2021-07-21 09:50:00,154.74,155.23,154.49,155.19,10415.0,134.1355,134.5602,133.9188,134.5256,10415.0
2021-07-21 10:00:00,155.27,155.5,155.01,155.23,5478.0,134.5949,134.7943,134.3695,134.5602,5478.0
2021-07-21 10:10:00,155.15,155.41,154.78,154.86,6893.0,134.4909,134.7163,134.1702,134.2395,6893.0
2021-07-21 10:20:00,154.76,154.97,154.41,154.86,6095.0,134.1528,134.3349,133.8494,134.2395,6095.0
2021-07-21 10:30:00,154.97,155.55,154.92,155.55,5550.0,134.3349,134.8376,134.2915,134.8376,5550.0
2021-07-21 10:40:00,155.51,155.84,155.27,155.77,5646.0,134.803,135.089,134.5949,135.0283,5646.0
2021-07-21 10:50:00,155.77,156.04,155.62,156.04,4380.0,135.0283,135.2624,134.8983,135.2624,4380.0
2021-07-21 11:00:00,156.06,156.07,155.63,155.66,7619.0,135.2797,135.2884,134.907,134.933,7619.0
2021-07-21 11:10:00,155.59,155.63,155.16,155.22,8180.0,134.8723,134.907,134.4996,134.5516,8180.0
2021-07-21 11:20:00,155.21,155.38,155.04,155.35,4316.0,134.5429,134.6903,134.3955,134.6643,4316.0
2021-07-21 11:30:00,155.3,155.48,155.05,155.21,4802.0,134.6209,134.777,134.4042,134.5429,4802.0
2021-07-21 11:40:00,155.24,155.29,155.05,155.09,6437.0,134.5689,134.6123,134.4042,134.4389,6437.0
2021-07-21 11:50:00,155.05,155.41,155.03,155.31,7530.0,134.4042,134.7163,134.3869,134.6296,7530.0
2021-07-21 12:00:00,155.32,155.38,155.13,155.38,3825.0,134.6383,134.6903,134.4736,134.6903,3825.0
2021-07-21 12:10:00,155.36,155.46,155.33,155.36,5132.0,134.6729,134.7596,134.6469,134.6729,5132.0
2021-07-21 12:20:00,155.34,155.43,155.28,155.28,5071.0,134.6556,134.7336,134.6036,134.6036,5071.0
2021-07-21 12:30:00,155.23,155.48,155.23,155.43,4718.0,134.5602,134.777,134.5602,134.7336,4718.0
2021-07-21 12:40:00,155.42,155.42,155.24,155.32,4208.0,134.7249,134.7249,134.5689,134.6383,4208.0
2021-07-21 12:50:00,155.27,155.41,155.23,155.32,4134.0,134.5949,134.7163,134.5602,134.6383,4134.0
2021-07-21 13:00:00,155.27,155.3,155.08,155.14,4643.0,134.5949,134.6209,134.4302,134.4822,4643.0
2021-07-21 13:10:00,155.21,155.27,155.17,155.27,6241.0,134.5429,134.5949,134.5082,134.5949,6241.0
2021-07-21 13:20:00,155.28,155.45,155.28,155.4,4859.0,134.6036,134.7509,134.6036,134.7076,4859.0
2021-07-21 13:30:00,155.43,155.48,155.29,155.29,3808.0,134.7336,134.777,134.6123,134.6123,3808.0
2021-07-21 13:40:00,155.28,155.32,155.14,155.22,3610.0,134.6036,134.6383,134.4822,134.5516,3610.0
2021-07-21 13:50:00,155.24,155.29,155.16,155.18,13241.0,134.5689,134.6123,134.4996,134.5169,13241.0
2021-07-21 14:00:00,155.25,155.27,155.1,155.25,10547.0,134.5776,134.5949,134.4476,134.5776,10547.0
2021-07-21 14:10:00,155.25,155.32,155.18,155.22,3902.0,134.5776,134.6383,134.5169,134.5516,3902.0
2021-07-21 14:20:00,155.23,155.55,155.23,155.46,6900.0,134.5602,134.8376,134.5602,134.7596,6900.0
2021-07-21 14:30:00,155.46,155.7,155.43,155.65,5121.0,134.7596,134.9677,134.7336,134.9243,5121.0
2021-07-21 14:40:00,155.69,155.83,155.6,155.66,11430.0,134.959,135.0803,134.881,134.933,11430.0
2021-07-21 14:50:00,155.72,155.8,155.56,155.68,11073.0,134.985,135.0543,134.8463,134.9503,11073.0
2021-07-21 15:00:00,155.68,155.7,155.46,155.53,10111.0,134.9503,134.9677,134.7596,134.8203,10111.0
2021-07-21 15:10:00,155.52,155.62,155.41,155.48,13984.0,134.8116,134.8983,134.7163,134.777,13984.0
2021-07-21 15:20:00,155.5,155.63,155.36,155.4,10208.0,134.7943,134.907,134.6729,134.7076,10208.0
2021-07-21 15:30:00,155.35,155.47,155.15,155.26,26610.0,134.6643,134.7683,134.4909,134.5862,26610.0
2021-07-21 15:40:00,155.26,155.29,154.76,154.93,44714.0,134.5862,134.6123,134.1528,134.3002,44714.0
2021-07-21 15:50:00,154.78,154.89,154.52,154.73,101234.0,134.1702,134.2655,133.9448,134.1268,101234.0
2021-07-22 09:30:00,154.23,154.52,153.72,154.06,17111.0,133.6934,133.9448,133.2513,133.546,17111.0
2021-07-22 09:40:00,153.93,154.09,153.38,153.67,7311.0,133.4333,133.572,132.9566,133.208,7311.0
2021-07-22 09:50:00,153.52,154.12,153.5,153.88,3455.0,133.0779,133.598,133.0606,133.39,3455.0
2021-07-22 10:00:00,153.89,154.4,153.8,153.81,15151.0,133.3987,133.8408,133.3207,133.3293,15151.0
2021-07-22 10:10:00,153.82,153.82,153.41,153.41,9964.0,133.338,133.338,132.9826,132.9826,9964.0
2021-07-22 10:20:00,153.4,153.67,153.33,153.5,5994.0,132.9739,133.208,132.9132,133.0606,5994.0
2021-07-22 10:30:00,153.55,154.3,153.55,154.3,7664.0,133.1039,133.7541,133.1039,133.7541,7664.0
2021-07-22 10:40:00,154.34,154.39,154.13,154.18,6530.0,133.7888,133.8321,133.6067,133.6501,6530.0
2021-07-22 10:50:00,154.14,154.6,154.13,154.59,6667.0,133.6154,134.0141,133.6067,134.0055,6667.0
2021-07-22 11:00:00,154.57,154.79,154.44,154.49,7231.0,133.9881,134.1788,133.8754,133.9188,7231.0
2021-07-22 11:10:00,154.48,154.8,154.47,154.75,5433.0,133.9101,134.1875,133.9014,134.1442,5433.0
2021-07-22 11:20:00,154.78,154.88,154.59,154.62,6427.0,134.1702,134.2568,134.0055,134.0315,6427.0
2021-07-22 11:30:00,154.59,154.63,153.89,154.02,10042.0,134.0055,134.0401,133.3987,133.5114,10042.0
2021-07-22 11:40:00,154.08,154.22,153.98,154.08,7520.0,133.5634,133.6847,133.4767,133.5634,7520.0
2021-07-22 11:50:00,154.11,154.26,153.97,154.25,15390.0,133.5894,133.7194,133.468,133.7107,15390.0
2021-07-22 12:00:00,154.27,154.39,154.21,154.23,3035.0,133.7281,133.8321,133.6761,133.6934,3035.0
2021-07-22 12:10:00,154.26,154.33,154.13,154.28,8810.0,133.7194,133.7801,133.6067,133.7367,8810.0
2021-07-22 12:20:00,154.31,154.31,153.95,153.96,4972.0,133.7627,133.7627,133.4507,133.4594,4972.0
2021-07-22 12:30:00,153.96,154.21,153.9,154.21,9411.0,133.4594,133.6761,133.4073,133.6761,9411.0
2021-07-22 12:40:00,154.25,154.37,154.23,154.3,2430.0,133.7107,133.8148,133.6934,133.7541,2430.0
2021-07-22 12:50:00,154.37,154.53,154.34,154.5,5240.0,133.8148,133.9535,133.7888,133.9274,5240.0
2021-07-22 13:00:00,154.52,154.53,154.3,154.3,5867.0,133.9448,133.9535,133.7541,133.7541,5867.0
2021-07-22 13:10:00,154.28,154.46,154.28,154.43,3562.0,133.7367,133.8928,133.7367,133.8668,3562.0
2021-07-22 13:20:00,154.43,154.65,154.42,154.42,5313.0,133.8668,134.0575,133.8581,133.8581,5313.0
2021-07-22 13:30:00,154.33,154.53,154.33,154.34,6712.0,133.7801,133.9535,133.7801,133.7888,6712.0
2021-07-22 13:40:00,154.36,154.4,154.32,154.35,3936.0,133.8061,133.8408,133.7714,133.7974,3936.0
2021-07-22 13:50:00,154.4,154.56,154.38,154.56,6993.0,133.8408,133.9795,133.8234,133.9795,6993.0
2021-07-22 14:00:00,154.46,154.48,154.24,154.3,4698.0,133.8928,133.9101,133.7021,133.7541,4698.0
2021-07-22 14:10:00,154.26,154.38,154.23,154.26,3592.0,133.7194,133.8234,133.6934,133.7194,3592.0
2021-07-22 14:20:00,154.23,154.28,154.12,154.14,3445.0,133.6934,133.7367,133.598,133.6154,3445.0
2021-07-22 14:30:00,154.09,154.16,154.09,154.11,1475.0,133.572,133.6327,133.572,133.5894,1475.0
2021-07-22 14:40:00,154.09,154.28,154.07,154.2,3563.0,133.572,133.7367,133.5547,133.6674,3563.0
2021-07-22 14:50:00,154.2,154.21,154.05,154.08,3110.0,133.6674,133.6761,133.5374,133.5634,3110.0
2021-07-22 15:00:00,154.05,154.05,153.83,153.94,9288.0,133.5374,133.5374,133.3467,133.442,9288.0
2021-07-22 15:10:00,153.96,154.02,153.91,154.02,5608.0,133.4594,133.5114,133.416,133.5114,5608.0
2021-07-22 15:20:00,153.98,153.99,153.8,153.95,10137.0,133.4767,133.4854,133.3207,133.4507,10137.0
2021-07-22 15:30:00,153.92,154.03,153.9,153.99,4757.0,133.4247,133.52,133.4073,133.4854,4757.0
2021-07-22 15:40:00,154.0,154.03,153.86,153.88,12383.0,133.494,133.52,133.3727,133.39,12383.0
2021-07-22 15:50:00,153.85,154.12,153.78,153.99,50416.0,133.364,133.598,133.3033,133.4854,50416.0
2021-07-23 09:30:00,153.82,154.11,152.73,152.9,17776.0,133.338,133.5894,132.3931,132.5405,17776.0
2021-07-23 09:40:00,153.1,153.55,152.77,153.42,9748.0,132.7139,133.1039,132.4278,132.9913,9748.0
2021-07-23 09:50:00,153.39,153.79,153.39,153.63,2964.0,132.9652,133.312,132.9652,133.1733,2964.0
2021-07-23 10:00:00,153.37,153.97,153.25,153.97,10877.0,132.9479,133.468,132.8439,133.468,10877.0
2021-07-23 10:10:00,153.9,153.9,153.35,153.38,12838.0,133.4073,133.4073,132.9306,132.9566,12838.0
2021-07-23 10:20:00,153.53,153.56,153.22,153.22,14733.0,133.0866,133.1126,132.8179,132.8179,14733.0
2021-07-23 10:30:00,153.3,153.35,152.98,153.32,11618.0,132.8872,132.9306,132.6098,132.9046,11618.0
2021-07-23 10:40:00,153.23,153.36,153.08,153.35,9976.0,132.8266,132.9392,132.6965,132.9306,9976.0
2021-07-23 10:50:00,153.38,153.67,153.31,153.38,8437.0,132.9566,133.208,132.8959,132.9566,8437.0
2021-07-23 11:00:00,153.36,154.14,153.36,154.03,29453.0,132.9392,133.6154,132.9392,133.52,29453.0
2021-07-23 11:10:00,154.03,154.66,153.96,154.55,14380.0,133.52,134.0661,133.4594,133.9708,14380.0
2021-07-23 11:20:00,154.63,154.69,154.45,154.45,5788.0,134.0401,134.0921,133.8841,133.8841,5788.0
2021-07-23 11:30:00,154.5,154.5,154.0,154.0,5558.0,133.9274,133.9274,133.494,133.494,5558.0
2021-07-23 11:40:00,154.06,154.18,153.9,154.18,5233.0,133.546,133.6501,133.4073,133.6501,5233.0
2021-07-23 11:50:00,154.2,154.32,154.12,154.12,3702.0,133.6674,133.7714,133.598,133.598,3702.0
2021-07-23 12:00:00,154.24,154.41,154.24,154.36,1759.0,133.7021,133.8494,133.7021,133.8061,1759.0
2021-07-23 12:10:00,154.38,154.39,154.13,154.33,12616.0,133.8234,133.8321,133.6067,133.7801,12616.0
2021-07-23 12:20:00,154.32,154.54,154.22,154.35,11169.0,133.7714,133.9621,133.6847,133.7974,11169.0
2021-07-23 12:30:00,154.34,154.52,154.33,154.52,5048.0,133.7888,133.9448,133.7801,133.9448,5048.0
2021-07-23 12:40:00,154.45,154.7,154.43,154.5,13763.0,133.8841,134.1008,133.8668,133.9274,13763.0
2021-07-23 12:50:00,154.56,155.03,154.55,154.94,4379.0,133.9795,134.3869,133.9708,134.3089,4379.0
2021-07-23 13:00:00,154.91,155.03,154.81,154.91,4249.0,134.2829,134.3869,134.1962,134.2829,4249.0
2021-07-23 13:10:00,154.97,155.09,154.96,154.96,3104.0,134.3349,134.4389,134.3262,134.3262,3104.0
2021-07-23 13:20:00,154.98,155.0,154.82,154.84,4558.0,134.3435,134.3609,134.2048,134.2222,4558.0
2021-07-23 13:30:00,154.78,154.79,154.63,154.68,2341.0,134.1702,134.1788,134.0401,134.0835,2341.0
2021-07-23 13:40:00,154.74,154.87,154.68,154.83,3595.0,134.1355,134.2482,134.0835,134.2135,3595.0
2021-07-23 13:50:00,154.79,154.83,154.56,154.56,3458.0,134.1788,134.2135,133.9795,133.9795,3458.0
2021-07-23 14:00:00,154.63,154.75,154.62,154.74,7359.0,134.0401,134.1442,134.0315,134.1355,7359.0
2021-07-23 14:10:00,154.69,154.85,154.63,154.84,2215.0,134.0921,134.2308,134.0401,134.2222,2215.0
2021-07-23 14:20:00,154.81,154.83,154.68,154.7,6705.0,134.1962,134.2135,134.0835,134.1008,6705.0
2021-07-23 14:30:00,154.72,154.91,154.67,154.83,5519.0,134.1182,134.2829,134.0748,134.2135,5519.0
2021-07-23 14:40:00,154.83,154.94,154.74,154.89,5283.0,134.2135,134.3089,134.1355,134.2655,5283.0
2021-07-23 14:50:00,154.88,154.92,154.78,154.86,4853.0,134.2568,134.2915,134.1702,134.2395,4853.0
2021-07-23 15:00:00,154.86,154.98,154.83,154.94,4222.0,134.2395,134.3435,134.2135,134.3089,4222.0
2021-07-23 15:10:00,154.94,154.95,154.73,154.81,10272.0,134.3089,134.3175,134.1268,134.1962,10272.0
2021-07-23 15:20:00,154.8,154.85,154.68,154.83,6216.0,134.1875,134.2308,134.0835,134.2135,6216.0
2021-07-23 15:30:00,154.83,154.88,154.68,154.78,11668.0,134.2135,134.2568,134.0835,134.1702,11668.0
2021-07-23 15:40:00,154.81,155.03,154.8,154.87,21119.0,134.1962,134.3869,134.1875,134.2482,21119.0
2021-07-23 15:50:00,154.79,155.09,154.77,154.77,50027.0,134.1788,134.4389,134.1615,134.1615,50027.0
2021-07-26 09:30:00,154.27,154.45,153.28,154.25,24845.0,133.7281,133.8841,132.8699,133.7107,24845.0
2021-07-26 09:40:00,154.25,154.25,153.33,153.33,6175.0,133.7107,133.7107,132.9132,132.9132,6175.0
2021-07-26 09:50:00,153.37,153.48,153.02,153.39,11445.0,132.9479,133.0433,132.6445,132.9652,11445.0
2021-07-26 10:00:00,153.4,153.51,152.89,153.06,4590.0,132.9739,133.0693,132.5318,132.6792,4590.0
2021-07-26 10:10:00,153.08,153.09,152.85,153.05,10402.0,132.6965,132.7052,132.4972,132.6705,10402.0
2021-07-26 10:20:00,153.04,153.23,152.9,153.19,6273.0,132.6619,132.8266,132.5405,132.7919,6273.0
2021-07-26 10:30:00,153.15,153.41,153.15,153.31,10108.0,132.7572,132.9826,132.7572,132.8959,10108.0
2021-07-26 10:40:00,153.27,153.71,153.27,153.68,5851.0,132.8612,133.2426,132.8612,133.2166,5851.0
2021-07-26 10:50:00,153.71,153.75,153.41,153.45,13519.0,133.2426,133.2773,132.9826,133.0173,13519.0
2021-07-26 11:00:00,153.43,153.46,153.05,153.28,15458.0,132.9999,133.0259,132.6705,132.8699,15458.0
2021-07-26 11:10:00,153.36,153.68,153.23,153.23,20427.0,132.9392,133.2166,132.8266,132.8266,20427.0
2021-07-26 11:20:00,153.3,153.67,153.26,153.62,11628.0,132.8872,133.208,132.8526,133.1646,11628.0
2021-07-26 11:30:00,153.64,153.83,153.62,153.64,4710.0,133.182,133.3467,133.1646,133.182,4710.0
2021-07-26 11:40:00,153.67,153.85,153.6,153.8,4951.0,133.208,133.364,133.1473,133.3207,4951.0
2021-07-26 11:50:00,153.81,154.06,153.79,154.04,5544.0,133.3293,133.546,133.312,133.5287,5544.0
2021-07-26 12:00:00,154.05,154.18,153.99,154.02,9209.0,133.5374,133.6501,133.4854,133.5114,9209.0
2021-07-26 12:10:00,153.98,153.98,153.57,153.58,8156.0,133.4767,133.4767,133.1213,133.1299,8156.0
2021-07-26 12:20:00,153.56,153.62,153.46,153.6,7688.0,133.1126,133.1646,133.0259,133.1473,7688.0
2021-07-26 12:30:00,153.56,153.82,153.56,153.63,6654.0,133.1126,133.338,133.1126,133.1733,6654.0
2021-07-26 12:40:00,153.64,153.82,153.6,153.66,4801.0,133.182,133.338,133.1473,133.1993,4801.0
2021-07-26 12:50:00,153.64,153.98,153.59,153.93,19336.0,133.182,133.4767,133.1386,133.4333,19336.0
2021-07-26 13:00:00,153.92,153.94,153.82,153.9,5741.0,133.4247,133.442,133.338,133.4073,5741.0
2021-07-26 13:10:00,153.91,154.22,153.85,154.19,8613.0,133.416,133.6847,133.364,133.6587,8613.0
2021-07-26 13:20:00,154.2,154.38,153.91,153.93,6859.0,133.6674,133.8234,133.416,133.4333,6859.0
2021-07-26 13:30:00,153.93,154.04,153.92,154.04,3587.0,133.4333,133.5287,133.4247,133.5287,3587.0
2021-07-26 13:40:00,154.04,154.1,153.91,153.93,8518.0,133.5287,133.5807,133.416,133.4333,8518.0
2021-07-26 13:50:00,153.92,154.01,153.77,153.8,8510.0,133.4247,133.5027,133.2947,133.3207,8510.0
2021-07-26 14:00:00,153.8,153.98,153.76,153.84,6560.0,133.3207,133.4767,133.286,133.3553,6560.0
2021-07-26 14:10:00,153.89,153.92,153.59,153.59,6627.0,133.3987,133.4247,133.1386,133.1386,6627.0
2021-07-26 14:20:00,153.64,153.74,153.63,153.69,6620.0,133.182,133.2686,133.1733,133.2253,6620.0
2021-07-26 14:30:00,153.66,153.79,153.64,153.71,5791.0,133.1993,133.312,133.182,133.2426,5791.0
2021-07-26 14:40:00,153.7,153.7,153.5,153.56,6834.0,133.234,133.234,133.0606,133.1126,6834.0
2021-07-26 14:50:00,153.53,153.67,153.51,153.67,5763.0,133.0866,133.208,133.0693,133.208,5763.0
2021-07-26 15:00:00,153.73,153.74,153.51,153.59,8435.0,133.26,133.2686,133.0693,133.1386,8435.0
2021-07-26 15:10:00,153.61,153.61,153.44,153.51,7219.0,133.156,133.156,133.0086,133.0693,7219.0
2021-07-26 15:20:00,153.52,153.69,153.49,153.58,10332.0,133.0779,133.2253,133.0519,133.1299,10332.0
2021-07-26 15:30:00,153.59,153.85,153.51,153.57,17198.0,133.1386,133.364,133.0693,133.1213,17198.0
2021-07-26 15:40:00,153.58,153.68,153.48,153.56,22132.0,133.1299,133.2166,133.0433,133.1126,22132.0
2021-07-26 15:50:00,153.57,153.9,153.57,153.77,72938.0,133.1213,133.4073,133.1213,133.2947,72938.0
2021-07-27 09:30:00,153.78,154.05,153.07,153.56,18129.0,133.3033,133.5374,132.6879,133.1126,18129.0
2021-07-27 09:40:00,153.59,154.02,153.57,153.72,5810.0,133.1386,133.5114,133.1213,133.2513,5810.0
2021-07-27 09:50:00,153.72,153.8,153.39,153.68,10904.0,133.2513,133.3207,132.9652,133.2166,10904.0
2021-07-27 10:00:00,153.68,153.89,153.55,153.7,9028.0,133.2166,133.3987,133.1039,133.234,9028.0
2021-07-27 10:10:00,153.7,154.33,153.7,154.13,14313.0,133.234,133.7801,133.234,133.6067,14313.0
2021-07-27 10:20:00,154.04,154.04,153.79,153.87,11615.0,133.5287,133.5287,133.312,133.3813,11615.0
2021-07-27 10:30:00,153.83,154.18,153.78,154.11,10903.0,133.3467,133.6501,133.3033,133.5894,10903.0
2021-07-27 10:40:00,154.08,154.16,153.84,154.16,9251.0,133.5634,133.6327,133.3553,133.6327,9251.0
2021-07-27 10:50:00,154.17,154.63,154.16,154.3,6023.0,133.6414,134.0401,133.6327,133.7541,6023.0
2021-07-27 11:00:00,154.19,154.54,154.19,154.49,4552.0,133.6587,133.9621,133.6587,133.9188,4552.0
2021-07-27 11:10:00,154.55,154.63,154.46,154.46,6025.0,133.9708,134.0401,133.8928,133.8928,6025.0
2021-07-27 11:20:00,154.51,154.86,154.51,154.78,5363.0,133.9361,134.2395,133.9361,134.1702,5363.0
2021-07-27 11:30:00,154.77,155.09,154.63,155.09,7736.0,134.1615,134.4389,134.0401,134.4389,7736.0
2021-07-27 11:40:00,155.13,155.38,155.11,155.31,7291.0,134.4736,134.6903,134.4562,134.6296,7291.0
2021-07-27 11:50:00,155.38,155.41,155.19,155.26,10585.0,134.6903,134.7163,134.5256,134.5862,10585.0
2021-07-27 12:00:00,155.18,155.39,155.16,155.24,9955.0,134.5169,134.6989,134.4996,134.5689,9955.0
2021-07-27 12:10:00,155.24,155.24,154.93,155.13,14752.0,134.5689,134.5689,134.3002,134.4736,14752.0
2021-07-27 12:20:00,155.12,155.34,155.11,155.29,6344.0,134.4649,134.6556,134.4562,134.6123,6344.0
2021-07-27 12:30:00,155.33,155.55,155.33,155.45,5620.0,134.6469,134.8376,134.6469,134.7509,5620.0
2021-07-27 12:40:00,155.38,155.74,155.35,155.57,13558.0,134.6903,135.0023,134.6643,134.855,13558.0
2021-07-27 12:50:00,155.57,155.75,155.4,155.48,15326.0,134.855,135.011,134.7076,134.777,15326.0
2021-07-27 13:00:00,155.47,155.47,155.24,155.3,6977.0,134.7683,134.7683,134.5689,134.6209,6977.0
2021-07-27 13:10:00,155.33,155.41,155.24,155.38,11757.0,134.6469,134.7163,134.5689,134.6903,11757.0
2021-07-27 13:20:00,155.33,155.37,155.17,155.37,12486.0,134.6469,134.6816,134.5082,134.6816,12486.0
2021-07-27 13:30:00,155.38,155.54,155.35,155.49,5962.0,134.6903,134.829,134.6643,134.7856,5962.0
2021-07-27 13:40:00,155.41,155.47,155.18,155.27,7938.0,134.7163,134.7683,134.5169,134.5949,7938.0
2021-07-27 13:50:00,155.24,155.25,154.95,155.02,10040.0,134.5689,134.5776,134.3175,134.3782,10040.0
2021-07-27 14:00:00,155.03,155.06,154.87,154.98,9612.0,134.3869,134.4129,134.2482,134.3435,9612.0
2021-07-27 14:10:00,154.98,155.38,154.93,155.31,7192.0,134.3435,134.6903,134.3002,134.6296,7192.0
2021-07-27 14:20:00,155.3,155.4,155.25,155.29,8696.0,134.6209,134.7076,134.5776,134.6123,8696.0
2021-07-27 14:30:00,155.27,155.27,154.89,154.92,7439.0,134.5949,134.5949,134.2655,134.2915,7439.0
2021-07-27 14:40:00,154.87,155.05,154.78,154.91,10232.0,134.2482,134.4042,134.1702,134.2829,10232.0
2021-07-27 14:50:00,154.89,154.97,154.7,154.79,9353.0,134.2655,134.3349,134.1008,134.1788,9353.0
2021-07-27 15:00:00,154.79,154.83,154.48,154.56,9316.0,134.1788,134.2135,133.9101,133.9795,9316.0
2021-07-27 15:10:00,154.55,154.69,154.52,154.57,11129.0,133.9708,134.0921,133.9448,133.9881,11129.0
2021-07-27 15:20:00,154.6,154.72,152.85,154.59,25618.0,134.0141,134.1182,132.4972,134.0055,25618.0
2021-07-27 15:30:00,154.59,155.09,154.54,155.09,15664.0,134.0055,134.4389,133.9621,134.4389,15664.0
2021-07-27 15:40:00,155.12,155.26,154.98,155.11,19930.0,134.4649,134.5862,134.3435,134.4562,19930.0
2021-07-27 15:50:00,155.16,155.4,155.06,155.38,54878.0,134.4996,134.7076,134.4129,134.6903,54878.0
2021-07-28 09:30:00,155.31,155.33,154.88,155.05,12171.0,134.6296,134.6469,134.2568,134.4042,12171.0
2021-07-28 09:40:00,155.14,155.14,154.28,154.5,2462.0,134.4822,134.4822,133.7367,133.9274,2462.0
2021-07-28 09:50:00,154.43,154.84,154.21,154.81,5698.0,133.8668,134.2222,133.6761,134.1962,5698.0
2021-07-28 10:00:00,154.78,155.06,154.2,154.2,3836.0,134.1702,134.4129,133.6674,133.6674,3836.0
2021-07-28 10:10:00,154.22,154.67,154.04,154.51,5195.0,133.6847,134.0748,133.5287,133.9361,5195.0
2021-07-28 10:20:00,154.55,154.82,154.46,154.82,2838.0,133.9708,134.2048,133.8928,134.2048,2838.0
2021-07-28 10:30:00,154.8,155.07,154.38,154.5,6226.0,134.1875,134.4215,133.8234,133.9274,6226.0
2021-07-28 10:40:00,154.49,154.55,154.06,154.06,4548.0,133.9188,133.9708,133.546,133.546,4548.0
2021-07-28 10:50:00,154.19,154.29,154.11,154.19,4609.0,133.6587,133.7454,133.5894,133.6587,4609.0
2021-07-28 11:00:00,154.23,154.46,154.2,154.42,5541.0,133.6934,133.8928,133.6674,133.8581,5541.0
2021-07-28 11:10:00,154.37,154.41,153.85,153.95,9181.0,133.8148,133.8494,133.364,133.4507,9181.0
2021-07-28 11:20:00,153.98,154.08,153.84,154.04,11850.0,133.4767,133.5634,133.3553,133.5287,11850.0
2021-07-28 11:30:00,154.09,154.36,154.0,154.3,5171.0,133.572,133.8061,133.494,133.7541,5171.0
2021-07-28 11:40:00,154.27,154.34,154.16,154.32,5545.0,133.7281,133.7888,133.6327,133.7714,5545.0
2021-07-28 11:50:00,154.31,154.36,154.09,154.22,5697.0,133.7627,133.8061,133.572,133.6847,5697.0
2021-07-28 12:00:00,154.24,154.3,154.14,154.14,4557.0,133.7021,133.7541,133.6154,133.6154,4557.0
2021-07-28 12:10:00,154.09,154.32,154.07,154.29,12365.0,133.572,133.7714,133.5547,133.7454,12365.0
2021-07-28 12:20:00,154.26,154.26,154.04,154.05,8533.0,133.7194,133.7194,133.5287,133.5374,8533.0
2021-07-28 12:30:00,154.11,154.11,153.86,153.97,9427.0,133.5894,133.5894,133.3727,133.468,9427.0
2021-07-28 12:40:00,153.97,153.97,153.65,153.65,6446.0,133.468,133.468,133.1906,133.1906,6446.0
2021-07-28 12:50:00,153.61,153.67,153.52,153.67,7479.0,133.156,133.208,133.0779,133.208,7479.0
2021-07-28 13:00:00,153.62,153.73,153.62,153.71,3833.0,133.1646,133.26,133.1646,133.2426,3833.0
2021-07-28 13:10:00,153.76,153.76,153.42,153.42,5971.0,133.286,133.286,132.9913,132.9913,5971.0
2021-07-28 13:20:00,153.43,153.52,153.38,153.45,4529.0,132.9999,133.0779,132.9566,133.0173,4529.0
2021-07-28 13:30:00,153.41,153.74,153.37,153.74,16657.0,132.9826,133.2686,132.9479,133.2686,16657.0
2021-07-28 13:40:00,153.77,154.14,153.76,154.03,6857.0,133.2947,133.6154,133.286,133.52,6857.0
2021-07-28 13:50:00,154.04,154.11,154.03,154.06,7405.0,133.5287,133.5894,133.52,133.546,7405.0
2021-07-28 14:00:00,154.03,154.3,153.78,154.3,11112.0,133.52,133.7541,133.3033,133.7541,11112.0
2021-07-28 14:10:00,154.35,154.49,154.21,154.28,5406.0,133.7974,133.9188,133.6761,133.7367,5406.0
2021-07-28 14:20:00,154.19,154.42,154.19,154.28,5752.0,133.6587,133.8581,133.6587,133.7367,5752.0
2021-07-28 14:30:00,154.29,154.3,154.09,154.25,9415.0,133.7454,133.7541,133.572,133.7107,9415.0
2021-07-28 14:40:00,154.3,154.44,154.2,154.44,5413.0,133.7541,133.8754,133.6674,133.8754,5413.0
2021-07-28 14:50:00,154.37,154.44,154.25,154.32,8038.0,133.8148,133.8754,133.7107,133.7714,8038.0
2021-07-28 15:00:00,154.28,154.41,154.14,154.24,7531.0,133.7367,133.8494,133.6154,133.7021,7531.0
2021-07-28 15:10:00,154.28,154.59,154.28,154.46,8624.0,133.7367,134.0055,133.7367,133.8928,8624.0
2021-07-28 15:20:00,154.44,154.49,154.25,154.32,21416.0,133.8754,133.9188,133.7107,133.7714,21416.0
2021-07-28 15:30:00,154.36,154.43,154.24,154.29,40410.0,133.8061,133.8668,133.7021,133.7454,40410.0
2021-07-28 15:40:00,154.33,154.54,154.3,154.42,36273.0,133.7801,133.9621,133.7541,133.8581,36273.0
2021-07-28 15:50:00,154.43,154.45,154.1,154.16,69830.0,133.8668,133.8841,133.5807,133.6327,69830.0
2021-07-29 09:30:00,154.68,154.68,153.91,154.03,17321.0,134.0835,134.0835,133.416,133.52,17321.0
2021-07-29 09:40:00,153.88,154.31,153.86,153.99,6239.0,133.39,133.7627,133.3727,133.4854,6239.0
2021-07-29 09:50:00,154.02,154.44,153.93,154.44,9159.0,133.5114,133.8754,133.4333,133.8754,9159.0
2021-07-29 10:00:00,154.48,154.89,154.31,154.31,9519.0,133.9101,134.2655,133.7627,133.7627,9519.0
2021-07-29 10:10:00,154.21,154.21,153.81,154.09,10760.0,133.6761,133.6761,133.3293,133.572,10760.0
2021-07-29 10:20:00,154.05,154.33,153.97,154.1,6364.0,133.5374,133.7801,133.468,133.5807,6364.0
2021-07-29 10:30:00,154.1,154.14,153.52,153.56,9069.0,133.5807,133.6154,133.0779,133.1126,9069.0
2021-07-29 10:40:00,153.53,153.59,153.21,153.36,9781.0,133.0866,133.1386,132.8092,132.9392,9781.0
2021-07-29 10:50:00,153.41,153.41,153.04,153.1,11980.0,132.9826,132.9826,132.6619,132.7139,11980.0
2021-07-29 11:00:00,153.06,153.21,152.58,152.64,13405.0,132.6792,132.8092,132.2631,132.3151,13405.0
2021-07-29 11:10:00,152.56,152.66,152.1,152.1,12452.0,132.2458,132.3325,131.847,131.847,12452.0
2021-07-29 11:20:00,152.06,152.18,151.24,151.46,26278.0,131.8123,131.9164,131.1015,131.2922,26278.0
2021-07-29 11:30:00,151.45,151.49,150.6,150.94,19581.0,131.2836,131.3182,130.5468,130.8415,19581.0
2021-07-29 11:40:00,150.98,151.02,149.84,149.84,29117.0,130.8762,130.9108,129.888,129.888,29117.0
2021-07-29 11:50:00,149.9,150.66,149.8,150.58,31396.0,129.94,130.5988,129.8533,130.5294,31396.0
2021-07-29 12:00:00,150.45,150.67,150.02,150.4,37696.0,130.4167,130.6074,130.044,130.3734,37696.0
2021-07-29 12:10:00,150.45,150.66,150.06,150.12,17988.0,130.4167,130.5988,130.0787,130.1307,17988.0
2021-07-29 12:20:00,150.17,150.77,150.1,150.53,16691.0,130.174,130.6941,130.1133,130.4861,16691.0
2021-07-29 12:30:00,150.64,150.91,150.5,150.69,9758.0,130.5814,130.8155,130.4601,130.6248,9758.0
2021-07-29 12:40:00,150.73,150.98,150.68,150.79,15626.0,130.6594,130.8762,130.6161,130.7115,15626.0
2021-07-29 12:50:00,150.72,150.88,150.57,150.66,10910.0,130.6508,130.7895,130.5207,130.5988,10910.0
2021-07-29 13:00:00,150.76,151.15,150.69,150.8,12006.0,130.6854,131.0235,130.6248,130.7201,12006.0
2021-07-29 13:10:00,150.9,151.35,150.73,151.17,32168.0,130.8068,131.1969,130.6594,131.0409,32168.0
2021-07-29 13:20:00,151.18,151.53,151.02,151.4,11064.0,131.0495,131.3529,130.9108,131.2402,11064.0
2021-07-29 13:30:00,151.45,152.02,151.45,151.75,35930.0,131.2836,131.7777,131.2836,131.5436,35930.0
2021-07-29 13:40:00,151.7,151.89,151.48,151.48,8239.0,131.5003,131.665,131.3096,131.3096,8239.0
2021-07-29 13:50:00,151.41,151.64,151.31,151.49,15192.0,131.2489,131.4483,131.1622,131.3182,15192.0
2021-07-29 14:00:00,151.52,151.62,151.01,151.09,13462.0,131.3443,131.4309,130.9022,130.9715,13462.0
2021-07-29 14:10:00,151.05,151.52,151.04,151.47,13571.0,130.9368,131.3443,130.9282,131.3009,13571.0
2021-07-29 14:20:00,151.47,151.69,151.4,151.44,12806.0,131.3009,131.4916,131.2402,131.2749,12806.0
2021-07-29 14:30:00,151.52,151.79,151.44,151.62,33634.0,131.3443,131.5783,131.2749,131.4309,33634.0
2021-07-29 14:40:00,151.61,151.87,151.58,151.77,28592.0,131.4223,131.6476,131.3963,131.561,28592.0
2021-07-29 14:50:00,151.75,152.0,151.38,151.63,67012.0,131.5436,131.7603,131.2229,131.4396,67012.0
2021-07-29 15:00:00,151.57,151.73,151.37,151.63,91137.0,131.3876,131.5263,131.2142,131.4396,91137.0
2021-07-29 15:10:00,151.58,151.59,150.63,150.66,59717.0,131.3963,131.4049,130.5728,130.5988,59717.0
2021-07-29 15:20:00,150.76,150.83,150.25,150.36,24906.0,130.6854,130.7461,130.2434,130.3387,24906.0
2021-07-29 15:30:00,150.38,150.91,150.32,150.58,33478.0,130.356,130.8155,130.304,130.5294,33478.0
2021-07-29 15:40:00,150.52,150.73,150.3,150.43,36492.0,130.4774,130.6594,130.2867,130.3994,36492.0
2021-07-29 15:50:00,150.42,151.13,150.28,150.28,151503.0,130.3907,131.0062,130.2694,130.2694,151503.0
2021-07-30 09:30:00,154.49,157.16,153.8,157.11,137065.0,133.9188,136.2333,133.3207,136.1899,137065.0
2021-07-30 09:40:00,157.32,157.69,155.1,155.8,84605.0,136.3719,136.6927,134.4476,135.0543,84605.0
2021-07-30 09:50:00,155.74,156.28,155.09,155.6,94020.0,135.0023,135.4704,134.4389,134.881,94020.0
2021-07-30 10:00:00,155.8,155.8,154.71,155.28,85628.0,135.0543,135.0543,134.1095,134.6036,85628.0
2021-07-30 10:10:00,155.01,155.15,154.4,154.86,37654.0,134.3695,134.4909,133.8408,134.2395,37654.0
2021-07-30 10:20:00,154.84,156.21,154.84,156.04,15174.0,134.2222,135.4098,134.2222,135.2624,15174.0
2021-07-30 10:30:00,155.93,156.27,155.45,155.8,17469.0,135.167,135.4618,134.7509,135.0543,17469.0
2021-07-30 10:40:00,155.83,155.91,154.42,154.7,52461.0,135.0803,135.1497,133.8581,134.1008,52461.0
2021-07-30 10:50:00,154.72,155.61,154.64,154.8,36436.0,134.1182,134.8896,134.0488,134.1875,36436.0
2021-07-30 11:00:00,154.93,155.27,154.47,154.96,17482.0,134.3002,134.5949,133.9014,134.3262,17482.0
2021-07-30 11:10:00,154.95,155.0,154.73,154.95,16010.0,134.3175,134.3609,134.1268,134.3175,16010.0
2021-07-30 11:20:00,154.96,154.96,154.28,154.71,11343.0,134.3262,134.3262,133.7367,134.1095,11343.0
2021-07-30 11:30:00,154.63,155.03,154.44,154.87,13269.0,134.0401,134.3869,133.8754,134.2482,13269.0
2021-07-30 11:40:00,154.85,154.85,154.49,154.49,8592.0,134.2308,134.2308,133.9188,133.9188,8592.0
2021-07-30 11:50:00,154.39,154.41,153.63,153.75,16559.0,133.8321,133.8494,133.1733,133.2773,16559.0
2021-07-30 12:00:00,153.67,154.1,153.67,153.94,10353.0,133.208,133.5807,133.208,133.442,10353.0
2021-07-30 12:10:00,153.88,153.89,153.51,153.77,6652.0,133.39,133.3987,133.0693,133.2947,6652.0
2021-07-30 12:20:00,153.75,154.01,153.59,153.71,10226.0,133.2773,133.5027,133.1386,133.2426,10226.0
2021-07-30 12:30:00,153.73,154.2,153.67,154.07,12103.0,133.26,133.6674,133.208,133.5547,12103.0
2021-07-30 12:40:00,154.05,154.05,153.67,153.74,9326.0,133.5374,133.5374,133.208,133.2686,9326.0
2021-07-30 12:50:00,153.69,154.1,153.38,154.1,14497.0,133.2253,133.5807,132.9566,133.5807,14497.0
2021-07-30 13:00:00,154.19,154.39,154.06,154.17,9626.0,133.6587,133.8321,133.546,133.6414,9626.0
2021-07-30 13:10:00,154.11,154.28,153.93,154.28,9979.0,133.5894,133.7367,133.4333,133.7367,9979.0
2021-07-30 13:20:00,154.28,154.39,154.08,154.19,5770.0,133.7367,133.8321,133.5634,133.6587,5770.0
2021-07-30 13:30:00,154.12,154.29,154.01,154.16,6981.0,133.598,133.7454,133.5027,133.6327,6981.0
2021-07-30 13:40:00,154.09,154.1,153.87,153.94,6651.0,133.572,133.5807,133.3813,133.442,6651.0
2021-07-30 13:50:00,154.01,154.2,153.89,154.06,9667.0,133.5027,133.6674,133.3987,133.546,9667.0
2021-07-30 14:00:00,154.03,154.14,153.83,153.94,8912.0,133.52,133.6154,133.3467,133.442,8912.0
2021-07-30 14:10:00,153.94,154.31,153.93,154.25,26938.0,133.442,133.7627,133.4333,133.7107,26938.0
2021-07-30 14:20:00,154.32,154.96,154.31,154.92,29069.0,133.7714,134.3262,133.7627,134.2915,29069.0
2021-07-30 14:30:00,154.85,154.85,153.82,153.89,24067.0,134.2308,134.2308,133.338,133.3987,24067.0
2021-07-30 14:40:00,153.89,154.42,153.89,154.16,19280.0,133.3987,133.8581,133.3987,133.6327,19280.0
2021-07-30 14:50:00,154.19,154.3,153.97,154.19,13543.0,133.6587,133.7541,133.468,133.6587,13543.0
2021-07-30 15:00:00,154.15,154.2,153.84,153.98,15749.0,133.6241,133.6674,133.3553,133.4767,15749.0
2021-07-30 15:10:00,154.02,154.28,153.98,154.11,11590.0,133.5114,133.7367,133.4767,133.5894,11590.0
2021-07-30 15:20:00,154.08,154.31,153.87,154.25,12035.0,133.5634,133.7627,133.3813,133.7107,12035.0
2021-07-30 15:30:00,154.25,154.63,153.94,154.5,59994.0,133.7107,134.0401,133.442,133.9274,59994.0
2021-07-30 15:40:00,154.53,154.62,154.35,154.53,61268.0,133.9535,134.0315,133.7974,133.9535,61268.0
2021-07-30 15:50:00,154.53,154.61,153.97,154.16,152185.0,133.9535,134.0228,133.468,133.6327,152185.0
2021-08-02 09:30:00,154.35,154.74,153.0,153.22,25379.0,133.7974,134.1355,132.6272,132.8179,25379.0
2021-08-02 09:40:00,153.32,154.31,153.32,154.11,21204.0,132.9046,133.7627,132.9046,133.5894,21204.0
2021-08-02 09:50:00,154.06,155.15,154.06,154.85,18191.0,133.546,134.4909,133.546,134.2308,18191.0
2021-08-02 10:00:00,154.67,155.68,154.55,155.6,14951.0,134.0748,134.9503,133.9708,134.881,14951.0
2021-08-02 10:10:00,155.54,155.97,155.45,155.79,13373.0,134.829,135.2017,134.7509,135.0457,13373.0
2021-08-02 10:20:00,155.84,156.1,155.49,156.1,12544.0,135.089,135.3144,134.7856,135.3144,12544.0
2021-08-02 10:30:00,155.98,155.98,155.44,155.6,9152.0,135.2104,135.2104,134.7423,134.881,9152.0
2021-08-02 10:40:00,155.66,155.78,155.48,155.78,7898.0,134.933,135.037,134.777,135.037,7898.0
2021-08-02 10:50:00,155.81,156.41,155.81,156.16,11378.0,135.063,135.5831,135.063,135.3664,11378.0
2021-08-02 11:00:00,156.07,156.61,156.05,156.46,19268.0,135.2884,135.7565,135.2711,135.6265,19268.0
2021-08-02 11:10:00,156.49,156.61,156.14,156.44,14135.0,135.6525,135.7565,135.3491,135.6091,14135.0
2021-08-02 11:20:00,156.51,156.51,155.75,155.83,8554.0,135.6698,135.6698,135.011,135.0803,8554.0
2021-08-02 11:30:00,155.8,155.94,155.38,155.41,10352.0,135.0543,135.1757,134.6903,134.7163,10352.0
2021-08-02 11:40:00,155.27,155.35,154.88,154.91,10711.0,134.5949,134.6643,134.2568,134.2829,10711.0
2021-08-02 11:50:00,154.81,155.46,154.81,155.46,14941.0,134.1962,134.7596,134.1962,134.7596,14941.0
2021-08-02 12:00:00,155.42,155.62,155.03,155.22,10884.0,134.7249,134.8983,134.3869,134.5516,10884.0
2021-08-02 12:10:00,155.21,155.42,154.86,154.87,7715.0,134.5429,134.7249,134.2395,134.2482,7715.0
2021-08-02 12:20:00,154.72,154.8,154.43,154.48,8266.0,134.1182,134.1875,133.8668,133.9101,8266.0
2021-08-02 12:30:00,154.44,154.76,154.4,154.63,4414.0,133.8754,134.1528,133.8408,134.0401,4414.0
2021-08-02 12:40:00,154.66,154.66,154.05,154.22,10694.0,134.0661,134.0661,133.5374,133.6847,10694.0
2021-08-02 12:50:00,154.21,154.6,154.14,154.49,10011.0,133.6761,134.0141,133.6154,133.9188,10011.0
2021-08-02 13:00:00,154.56,154.73,154.41,154.58,4801.0,133.9795,134.1268,133.8494,133.9968,4801.0
2021-08-02 13:10:00,154.62,154.85,154.6,154.72,3177.0,134.0315,134.2308,134.0141,134.1182,3177.0
2021-08-02 13:20:00,154.69,154.72,154.32,154.48,7684.0,134.0921,134.1182,133.7714,133.9101,7684.0
2021-08-02 13:30:00,154.55,154.7,154.33,154.35,7341.0,133.9708,134.1008,133.7801,133.7974,7341.0
2021-08-02 13:40:00,154.35,154.77,154.3,154.68,6319.0,133.7974,134.1615,133.7541,134.0835,6319.0
2021-08-02 13:50:00,154.6,154.67,154.43,154.43,4053.0,134.0141,134.0748,133.8668,133.8668,4053.0
2021-08-02 14:00:00,154.33,154.61,154.32,154.53,5577.0,133.7801,134.0228,133.7714,133.9535,5577.0
2021-08-02 14:10:00,154.44,154.52,154.26,154.47,6221.0,133.8754,133.9448,133.7194,133.9014,6221.0
2021-08-02 14:20:00,154.52,154.57,154.34,154.47,7141.0,133.9448,133.9881,133.7888,133.9014,7141.0
2021-08-02 14:30:00,154.45,154.62,154.42,154.53,3764.0,133.8841,134.0315,133.8581,133.9535,3764.0
2021-08-02 14:40:00,154.55,154.74,154.5,154.51,6055.0,133.9708,134.1355,133.9274,133.9361,6055.0
2021-08-02 14:50:00,154.51,154.72,154.42,154.72,5852.0,133.9361,134.1182,133.8581,134.1182,5852.0
2021-08-02 15:00:00,154.7,154.7,154.38,154.58,8733.0,134.1008,134.1008,133.8234,133.9968,8733.0
2021-08-02 15:10:00,154.64,154.92,154.61,154.78,18917.0,134.0488,134.2915,134.0228,134.1702,18917.0
2021-08-02 15:20:00,154.78,154.98,154.74,154.98,12608.0,134.1702,134.3435,134.1355,134.3435,12608.0
2021-08-02 15:30:00,155.01,155.13,154.86,154.9,18385.0,134.3695,134.4736,134.2395,134.2742,18385.0
2021-08-02 15:40:00,154.88,154.99,154.61,154.82,19436.0,134.2568,134.3522,134.0228,134.2048,19436.0
2021-08-02 15:50:00,154.82,154.85,154.57,154.65,88359.0,134.2048,134.2308,133.9881,134.0575,88359.0
2021-08-03 09:30:00,154.77,155.65,153.97,155.53,20440.0,134.1615,134.9243,133.468,134.8203,20440.0
2021-08-03 09:40:00,155.31,156.15,155.22,155.98,6505.0,134.6296,135.3577,134.5516,135.2104,6505.0
2021-08-03 09:50:00,155.88,156.16,155.81,156.04,14756.0,135.1237,135.3664,135.063,135.2624,14756.0
2021-08-03 10:00:00,155.79,155.79,155.21,155.31,5337.0,135.0457,135.0457,134.5429,134.6296,5337.0
2021-08-03 10:10:00,155.34,155.5,154.69,154.88,7167.0,134.6556,134.7943,134.0921,134.2568,7167.0
2021-08-03 10:20:00,154.77,155.22,154.76,155.02,8265.0,134.1615,134.5516,134.1528,134.3782,8265.0
2021-08-03 10:30:00,155.01,155.66,155.01,155.61,10418.0,134.3695,134.933,134.3695,134.8896,10418.0
2021-08-03 10:40:00,155.54,155.82,155.5,155.79,9894.0,134.829,135.0717,134.7943,135.0457,9894.0
2021-08-03 10:50:00,155.79,156.2,155.67,156.1,16302.0,135.0457,135.4011,134.9417,135.3144,16302.0
2021-08-03 11:00:00,156.11,156.29,155.35,155.4,11449.0,135.3231,135.4791,134.6643,134.7076,11449.0
2021-08-03 11:10:00,155.3,155.62,155.29,155.32,10599.0,134.6209,134.8983,134.6123,134.6383,10599.0
2021-08-03 11:20:00,155.27,155.65,155.25,155.51,11093.0,134.5949,134.9243,134.5776,134.803,11093.0
2021-08-03 11:30:00,155.51,155.98,155.51,155.97,5881.0,134.803,135.2104,134.803,135.2017,5881.0
2021-08-03 11:40:00,155.95,156.55,155.95,156.46,17494.0,135.1844,135.7045,135.1844,135.6265,17494.0
2021-08-03 11:50:00,156.47,156.47,156.08,156.35,13929.0,135.6351,135.6351,135.2971,135.5311,13929.0
2021-08-03 12:00:00,156.31,156.53,156.18,156.2,19137.0,135.4964,135.6871,135.3837,135.4011,19137.0
2021-08-03 12:10:00,156.18,156.28,156.1,156.24,24313.0,135.3837,135.4704,135.3144,135.4358,24313.0
2021-08-03 12:20:00,156.21,156.29,155.97,156.0,48673.0,135.4098,135.4791,135.2017,135.2277,48673.0
2021-08-03 12:30:00,156.04,156.07,155.43,155.62,12755.0,135.2624,135.2884,134.7336,134.8983,12755.0
2021-08-03 12:40:00,155.62,155.62,155.34,155.34,4416.0,134.8983,134.8983,134.6556,134.6556,4416.0
2021-08-03 12:50:00,155.34,155.66,155.32,155.58,13892.0,134.6556,134.933,134.6383,134.8636,13892.0
2021-08-03 13:00:00,155.58,155.66,155.4,155.66,7629.0,134.8636,134.933,134.7076,134.933,7629.0
2021-08-03 13:10:00,155.66,155.77,155.52,155.65,6389.0,134.933,135.0283,134.8116,134.9243,6389.0
2021-08-03 13:20:00,155.64,155.72,155.36,155.44,11841.0,134.9156,134.985,134.6729,134.7423,11841.0
2021-08-03 13:30:00,155.48,155.56,155.41,155.51,9571.0,134.777,134.8463,134.7163,134.803,9571.0
2021-08-03 13:40:00,155.49,155.5,155.33,155.43,10450.0,134.7856,134.7943,134.6469,134.7336,10450.0
2021-08-03 13:50:00,155.42,155.42,155.22,155.24,10627.0,134.7249,134.7249,134.5516,134.5689,10627.0
2021-08-03 14:00:00,155.23,155.3,155.15,155.15,7890.0,134.5602,134.6209,134.4909,134.4909,7890.0
2021-08-03 14:10:00,155.19,155.37,155.04,155.04,5073.0,134.5256,134.6816,134.3955,134.3955,5073.0
2021-08-03 14:20:00,155.03,155.04,154.71,154.96,10992.0,134.3869,134.3955,134.1095,134.3262,10992.0
2021-08-03 14:30:00,154.96,155.01,154.86,154.99,13926.0,134.3262,134.3695,134.2395,134.3522,13926.0
2021-08-03 14:40:00,154.93,155.14,154.88,155.09,8644.0,134.3002,134.4822,134.2568,134.4389,8644.0
2021-08-03 14:50:00,155.07,155.1,154.92,155.05,11307.0,134.4215,134.4476,134.2915,134.4042,11307.0
2021-08-03 15:00:00,155.04,155.08,154.92,154.99,11772.0,134.3955,134.4302,134.2915,134.3522,11772.0
2021-08-03 15:10:00,154.95,155.08,154.93,155.01,14270.0,134.3175,134.4302,134.3002,134.3695,14270.0
2021-08-03 15:20:00,155.01,155.11,154.85,154.9,17257.0,134.3695,134.4562,134.2308,134.2742,17257.0
2021-08-03 15:30:00,154.85,155.27,154.76,155.25,22905.0,134.2308,134.5949,134.1528,134.5776,22905.0
2021-08-03 15:40:00,155.28,155.42,155.1,155.34,25770.0,134.6036,134.7249,134.4476,134.6556,25770.0
2021-08-03 15:50:00,155.34,155.36,154.89,155.15,128912.0,134.6556,134.6729,134.2655,134.4909,128912.0
2021-08-04 09:30:00,155.49,156.1,155.12,155.88,20998.0,134.7856,135.3144,134.4649,135.1237,20998.0
2021-08-04 09:40:00,156.03,156.99,156.03,156.61,8285.0,135.2537,136.0859,135.2537,135.7565,8285.0
2021-08-04 09:50:00,156.63,157.12,156.53,156.76,12303.0,135.7738,136.1986,135.6871,135.8865,12303.0
2021-08-04 10:00:00,156.68,156.68,156.05,156.25,20195.0,135.8172,135.8172,135.2711,135.4444,20195.0
2021-08-04 10:10:00,156.21,156.3,155.7,155.79,8105.0,135.4098,135.4878,134.9677,135.0457,8105.0
2021-08-04 10:20:00,155.75,155.78,155.2,155.28,15599.0,135.011,135.037,134.5342,134.6036,15599.0
2021-08-04 10:30:00,155.34,155.54,154.95,154.95,8603.0,134.6556,134.829,134.3175,134.3175,8603.0
2021-08-04 10:40:00,155.0,155.01,154.7,154.77,10498.0,134.3609,134.3695,134.1008,134.1615,10498.0
2021-08-04 10:50:00,154.85,155.17,154.8,155.0,12803.0,134.2308,134.5082,134.1875,134.3609,12803.0
2021-08-04 11:00:00,155.01,155.23,154.86,155.03,10227.0,134.3695,134.5602,134.2395,134.3869,10227.0
2021-08-04 11:10:00,155.03,155.29,154.72,154.78,13261.0,134.3869,134.6123,134.1182,134.1702,13261.0
2021-08-04 11:20:00,154.73,154.82,154.6,154.75,8723.0,134.1268,134.2048,134.0141,134.1442,8723.0
2021-08-04 11:30:00,154.75,154.87,154.62,154.68,16201.0,134.1442,134.2482,134.0315,134.0835,16201.0
2021-08-04 11:40:00,154.64,154.68,154.35,154.59,7330.0,134.0488,134.0835,133.7974,134.0055,7330.0
2021-08-04 11:50:00,154.58,154.86,154.53,154.79,9560.0,133.9968,134.2395,133.9535,134.1788,9560.0
2021-08-04 12:00:00,154.82,154.98,154.62,154.78,6935.0,134.2048,134.3435,134.0315,134.1702,6935.0
2021-08-04 12:10:00,154.78,154.97,154.77,154.85,5904.0,134.1702,134.3349,134.1615,134.2308,5904.0
2021-08-04 12:20:00,154.89,154.95,154.62,154.63,9463.0,134.2655,134.3175,134.0315,134.0401,9463.0
2021-08-04 12:30:00,154.68,154.94,154.67,154.88,4292.0,134.0835,134.3089,134.0748,134.2568,4292.0
2021-08-04 12:40:00,154.86,155.01,154.82,154.86,7563.0,134.2395,134.3695,134.2048,134.2395,7563.0
2021-08-04 12:50:00,154.84,154.89,154.71,154.89,5516.0,134.2222,134.2655,134.1095,134.2655,5516.0
2021-08-04 13:00:00,154.85,155.0,154.81,154.94,7488.0,134.2308,134.3609,134.1962,134.3089,7488.0
2021-08-04 13:10:00,154.92,154.94,154.71,154.85,7873.0,134.2915,134.3089,134.1095,134.2308,7873.0
2021-08-04 13:20:00,154.84,155.08,154.84,155.04,3106.0,134.2222,134.4302,134.2222,134.3955,3106.0
2021-08-04 13:30:00,155.06,155.13,154.89,155.01,5921.0,134.4129,134.4736,134.2655,134.3695,5921.0
2021-08-04 13:40:00,155.22,155.49,155.19,155.48,4416.0,134.5516,134.7856,134.5256,134.777,4416.0
2021-08-04 13:50:00,155.43,155.53,155.17,155.17,3322.0,134.7336,134.8203,134.5082,134.5082,3322.0
2021-08-04 14:00:00,155.21,155.27,155.18,155.27,4968.0,134.5429,134.5949,134.5169,134.5949,4968.0
2021-08-04 14:10:00,155.24,155.4,155.24,155.32,3795.0,134.5689,134.7076,134.5689,134.6383,3795.0
2021-08-04 14:20:00,155.34,155.34,154.93,155.16,10912.0,134.6556,134.6556,134.3002,134.4996,10912.0
2021-08-04 14:30:00,155.19,155.39,155.17,155.24,5168.0,134.5256,134.6989,134.5082,134.5689,5168.0
2021-08-04 14:40:00,155.22,155.23,155.05,155.1,5964.0,134.5516,134.5602,134.4042,134.4476,5964.0
2021-08-04 14:50:00,155.09,155.14,154.97,155.12,9306.0,134.4389,134.4822,134.3349,134.4649,9306.0
2021-08-04 15:00:00,155.16,155.33,155.1,155.28,7439.0,134.4996,134.6469,134.4476,134.6036,7439.0
2021-08-04 15:10:00,155.27,155.52,155.21,155.52,7801.0,134.5949,134.8116,134.5429,134.8116,7801.0
2021-08-04 15:20:00,155.67,155.67,155.53,155.66,8349.0,134.9417,134.9417,134.8203,134.933,8349.0
2021-08-04 15:30:00,155.64,155.88,155.58,155.88,17236.0,134.9156,135.1237,134.8636,135.1237,17236.0
2021-08-04 15:40:00,155.9,155.98,155.65,155.85,20075.0,135.141,135.2104,134.9243,135.0977,20075.0
2021-08-04 15:50:00,155.88,156.25,155.88,155.97,82272.0,135.1237,135.4444,135.1237,135.2017,82272.0
2021-08-05 09:30:00,156.4,156.53,155.42,155.86,16208.0,135.5745,135.6871,134.7249,135.1064,16208.0
2021-08-05 09:40:00,155.88,156.58,155.68,156.56,6886.0,135.1237,135.7305,134.9503,135.7131,6886.0
2021-08-05 09:50:00,156.52,156.52,156.2,156.29,15835.0,135.6785,135.6785,135.4011,135.4791,15835.0
2021-08-05 10:00:00,156.22,156.22,155.83,156.19,20128.0,135.4184,135.4184,135.0803,135.3924,20128.0
2021-08-05 10:10:00,156.19,156.62,156.19,156.44,5926.0,135.3924,135.7652,135.3924,135.6091,5926.0
2021-08-05 10:20:00,156.58,156.58,155.99,156.21,10049.0,135.7305,135.7305,135.219,135.4098,10049.0
2021-08-05 10:30:00,156.33,156.48,155.87,155.95,7524.0,135.5138,135.6438,135.115,135.1844,7524.0
2021-08-05 10:40:00,156.03,156.04,155.59,155.95,6888.0,135.2537,135.2624,134.8723,135.1844,6888.0
2021-08-05 10:50:00,155.92,155.94,155.45,155.45,11666.0,135.1584,135.1757,134.7509,134.7509,11666.0
2021-08-05 11:00:00,155.4,155.42,155.05,155.11,11190.0,134.7076,134.7249,134.4042,134.4562,11190.0
2021-08-05 11:10:00,155.07,155.26,154.87,155.11,10285.0,134.4215,134.5862,134.2482,134.4562,10285.0
2021-08-05 11:20:00,155.07,155.07,154.4,154.54,15833.0,134.4215,134.4215,133.8408,133.9621,15833.0
2021-08-05 11:30:00,154.62,154.65,154.44,154.59,4052.0,134.0315,134.0575,133.8754,134.0055,4052.0
2021-08-05 11:40:00,154.61,154.8,154.61,154.77,13272.0,134.0228,134.1875,134.0228,134.1615,13272.0
2021-08-05 11:50:00,154.82,155.1,154.78,154.87,43218.0,134.2048,134.4476,134.1702,134.2482,43218.0
2021-08-05 12:00:00,154.86,155.2,154.85,155.16,24959.0,134.2395,134.5342,134.2308,134.4996,24959.0
2021-08-05 12:10:00,155.19,155.19,154.74,154.85,8029.0,134.5256,134.5256,134.1355,134.2308,8029.0
2021-08-05 12:20:00,154.83,155.0,154.78,154.85,18398.0,134.2135,134.3609,134.1702,134.2308,18398.0
2021-08-05 12:30:00,154.84,155.02,154.8,154.93,14922.0,134.2222,134.3782,134.1875,134.3002,14922.0
2021-08-05 12:40:00,154.99,155.05,154.82,154.82,8744.0,134.3522,134.4042,134.2048,134.2048,8744.0
2021-08-05 12:50:00,154.8,155.05,154.8,154.96,6706.0,134.1875,134.4042,134.1875,134.3262,6706.0
2021-08-05 13:00:00,154.95,154.95,154.58,154.58,11153.0,134.3175,134.3175,133.9968,133.9968,11153.0
2021-08-05 13:10:00,154.52,154.59,154.17,154.19,8470.0,133.9448,134.0055,133.6414,133.6587,8470.0
2021-08-05 13:20:00,154.14,154.6,154.09,154.56,14658.0,133.6154,134.0141,133.572,133.9795,14658.0
2021-08-05 13:30:00,154.57,155.0,154.57,154.83,5500.0,133.9881,134.3609,133.9881,134.2135,5500.0
2021-08-05 13:40:00,154.81,154.93,154.67,154.93,8550.0,134.1962,134.3002,134.0748,134.3002,8550.0
2021-08-05 13:50:00,154.96,155.18,154.9,155.16,7520.0,134.3262,134.5169,134.2742,134.4996,7520.0
2021-08-05 14:00:00,155.14,155.14,154.94,155.04,6893.0,134.4822,134.4822,134.3089,134.3955,6893.0
2021-08-05 14:10:00,155.01,155.18,154.98,155.11,6177.0,134.3695,134.5169,134.3435,134.4562,6177.0
2021-08-05 14:20:00,155.12,155.28,155.12,155.23,6012.0,134.4649,134.6036,134.4649,134.5602,6012.0
2021-08-05 14:30:00,155.25,155.4,155.25,155.39,7142.0,134.5776,134.7076,134.5776,134.6989,7142.0
2021-08-05 14:40:00,155.4,155.4,155.25,155.37,7852.0,134.7076,134.7076,134.5776,134.6816,7852.0
2021-08-05 14:50:00,155.37,155.37,155.17,155.28,8612.0,134.6816,134.6816,134.5082,134.6036,8612.0
2021-08-05 15:00:00,155.25,155.31,154.94,154.96,9097.0,134.5776,134.6296,134.3089,134.3262,9097.0
2021-08-05 15:10:00,154.91,155.09,154.73,155.09,11110.0,134.2829,134.4389,134.1268,134.4389,11110.0
2021-08-05 15:20:00,155.09,155.31,154.94,155.14,10304.0,134.4389,134.6296,134.3089,134.4822,10304.0
2021-08-05 15:30:00,155.18,155.41,155.15,155.31,16696.0,134.5169,134.7163,134.4909,134.6296,16696.0
2021-08-05 15:40:00,155.33,155.61,155.22,155.56,13745.0,134.6469,134.8896,134.5516,134.8463,13745.0
2021-08-05 15:50:00,155.4,156.11,155.4,155.92,95728.0,134.7076,135.3231,134.7076,135.1584,95728.0
2021-08-06 09:30:00,156.0,156.64,155.52,156.64,16177.0,135.2277,135.7825,134.8116,135.7825,16177.0
2021-08-06 09:40:00,156.64,156.84,156.33,156.73,5320.0,135.7825,135.9559,135.5138,135.8605,5320.0
2021-08-06 09:50:00,156.76,157.29,156.73,157.13,7834.0,135.8865,136.3459,135.8605,136.2072,7834.0
2021-08-06 10:00:00,157.27,157.41,157.0,157.28,10792.0,136.3286,136.45,136.0946,136.3373,10792.0
2021-08-06 10:10:00,157.2,157.37,156.66,156.71,12519.0,136.2679,136.4153,135.7998,135.8432,12519.0
2021-08-06 10:20:00,156.72,157.26,156.71,157.26,5849.0,135.8518,136.3199,135.8432,136.3199,5849.0
2021-08-06 10:30:00,157.06,157.64,157.04,157.42,7650.0,136.1466,136.6493,136.1292,136.4586,7650.0
2021-08-06 10:40:00,157.32,157.49,157.22,157.33,9721.0,136.3719,136.5193,136.2853,136.3806,9721.0
2021-08-06 10:50:00,157.36,157.5,157.18,157.41,5616.0,136.4066,136.528,136.2506,136.45,5616.0
2021-08-06 11:00:00,157.46,157.46,157.14,157.14,8413.0,136.4933,136.4933,136.2159,136.2159,8413.0
2021-08-06 11:10:00,157.16,157.27,157.08,157.23,5400.0,136.2333,136.3286,136.1639,136.2939,5400.0
2021-08-06 11:20:00,157.21,157.26,157.02,157.11,5492.0,136.2766,136.3199,136.1119,136.1899,5492.0
2021-08-06 11:30:00,157.09,157.4,157.09,157.34,4248.0,136.1726,136.4413,136.1726,136.3893,4248.0
2021-08-06 11:40:00,157.28,157.86,157.28,157.58,16480.0,136.3373,136.84,136.3373,136.5973,16480.0
2021-08-06 11:50:00,157.58,157.67,157.42,157.56,8661.0,136.5973,136.6753,136.4586,136.58,8661.0
2021-08-06 12:00:00,157.57,157.83,157.57,157.64,3011.0,136.5887,136.814,136.5887,136.6493,3011.0
2021-08-06 12:10:00,157.68,157.74,157.6,157.6,2736.0,136.684,136.736,136.6147,136.6147,2736.0
2021-08-06 12:20:00,157.58,157.64,157.46,157.57,10038.0,136.5973,136.6493,136.4933,136.5887,10038.0
2021-08-06 12:30:00,157.52,157.67,157.51,157.52,4656.0,136.5453,136.6753,136.5366,136.5453,4656.0
2021-08-06 12:40:00,157.51,157.58,157.48,157.5,4811.0,136.5366,136.5973,136.5106,136.528,4811.0
2021-08-06 12:50:00,157.52,157.53,157.42,157.42,3988.0,136.5453,136.554,136.4586,136.4586,3988.0
2021-08-06 13:00:00,157.45,157.66,157.4,157.66,10727.0,136.4846,136.6667,136.4413,136.6667,10727.0
2021-08-06 13:10:00,157.69,157.83,157.68,157.83,2510.0,136.6927,136.814,136.684,136.814,2510.0
2021-08-06 13:20:00,157.8,157.88,157.73,157.88,5027.0,136.788,136.8574,136.7274,136.8574,5027.0
2021-08-06 13:30:00,157.87,157.93,157.82,157.92,4608.0,136.8487,136.9007,136.8054,136.8921,4608.0
2021-08-06 13:40:00,157.86,157.92,157.8,157.85,4961.0,136.84,136.8921,136.788,136.8314,4961.0
2021-08-06 13:50:00,157.87,157.95,157.73,157.77,16810.0,136.8487,136.9181,136.7274,136.762,16810.0
2021-08-06 14:00:00,157.77,157.85,157.61,157.66,20770.0,136.762,136.8314,136.6233,136.6667,20770.0
2021-08-06 14:10:00,157.69,157.73,157.15,157.19,7792.0,136.6927,136.7274,136.2246,136.2593,7792.0
2021-08-06 14:20:00,157.16,157.22,157.11,157.21,4726.0,136.2333,136.2853,136.1899,136.2766,4726.0
2021-08-06 14:30:00,157.21,157.32,157.12,157.32,14927.0,136.2766,136.3719,136.1986,136.3719,14927.0
2021-08-06 14:40:00,157.29,157.41,157.13,157.25,8907.0,136.3459,136.45,136.2072,136.3113,8907.0
2021-08-06 14:50:00,157.3,157.53,157.28,157.46,9174.0,136.3546,136.554,136.3373,136.4933,9174.0
2021-08-06 15:00:00,157.42,157.51,157.38,157.38,8317.0,136.4586,136.5366,136.424,136.424,8317.0
2021-08-06 15:10:00,157.38,157.38,157.25,157.31,8071.0,136.424,136.424,136.3113,136.3633,8071.0
2021-08-06 15:20:00,157.32,157.5,157.29,157.37,25288.0,136.3719,136.528,136.3459,136.4153,25288.0
2021-08-06 15:30:00,157.37,157.43,157.26,157.36,28304.0,136.4153,136.4673,136.3199,136.4066,28304.0
2021-08-06 15:40:00,157.36,157.36,156.84,157.09,27507.0,136.4066,136.4066,135.9559,136.1726,27507.0
2021-08-06 15:50:00,157.06,157.24,157.02,157.16,55100.0,136.1466,136.3026,136.1119,136.2333,55100.0
2021-08-09 09:30:00,156.72,157.0,156.4,156.75,12018.0,135.8518,136.0946,135.5745,135.8778,12018.0
2021-08-09 09:40:00,156.65,157.04,156.57,156.71,5044.0,135.7912,136.1292,135.7218,135.8432,5044.0
2021-08-09 09:50:00,156.69,156.93,156.6,156.72,7907.0,135.8258,136.0339,135.7478,135.8518,7907.0
2021-08-09 10:00:00,156.65,156.94,156.22,156.91,15824.0,135.7912,136.0425,135.4184,136.0165,15824.0
2021-08-09 10:10:00,156.88,157.19,156.85,157.0,4986.0,135.9905,136.2593,135.9645,136.0946,4986.0
2021-08-09 10:20:00,157.06,157.06,156.48,156.49,6738.0,136.1466,136.1466,135.6438,135.6525,6738.0
2021-08-09 10:30:00,156.55,157.34,156.55,157.28,14983.0,135.7045,136.3893,135.7045,136.3373,14983.0
2021-08-09 10:40:00,157.29,157.36,157.01,157.15,4939.0,136.3459,136.4066,136.1032,136.2246,4939.0
2021-08-09 10:50:00,157.2,157.57,156.8,156.8,9469.0,136.2679,136.5887,135.9212,135.9212,9469.0
2021-08-09 11:00:00,156.79,157.03,156.73,156.91,7256.0,135.9125,136.1206,135.8605,136.0165,7256.0
2021-08-09 11:10:00,156.93,156.94,156.62,156.93,5475.0,136.0339,136.0425,135.7652,136.0339,5475.0
2021-08-09 11:20:00,156.93,157.05,156.72,156.84,10080.0,136.0339,136.1379,135.8518,135.9559,10080.0
2021-08-09 11:30:00,156.85,157.13,156.85,157.09,5739.0,135.9645,136.2072,135.9645,136.1726,5739.0
2021-08-09 11:40:00,157.08,157.27,157.01,157.23,8107.0,136.1639,136.3286,136.1032,136.2939,8107.0
2021-08-09 11:50:00,157.2,157.47,157.2,157.34,24596.0,136.2679,136.502,136.2679,136.3893,24596.0
2021-08-09 12:00:00,157.34,157.4,157.15,157.35,17908.0,136.3893,136.4413,136.2246,136.398,17908.0
2021-08-09 12:10:00,157.35,157.35,157.08,157.3,37677.0,136.398,136.398,136.1639,136.3546,37677.0
2021-08-09 12:20:00,157.26,157.34,157.08,157.24,36398.0,136.3199,136.3893,136.1639,136.3026,36398.0
2021-08-09 12:30:00,157.22,157.33,157.2,157.3,12428.0,136.2853,136.3806,136.2679,136.3546,12428.0
2021-08-09 12:40:00,157.3,157.33,157.24,157.32,9886.0,136.3546,136.3806,136.3026,136.3719,9886.0
2021-08-09 12:50:00,157.32,157.35,157.15,157.21,11437.0,136.3719,136.398,136.2246,136.2766,11437.0
2021-08-09 13:00:00,157.21,157.29,157.17,157.19,5069.0,136.2766,136.3459,136.2419,136.2593,5069.0
2021-08-09 13:10:00,157.16,157.29,157.12,157.27,7963.0,136.2333,136.3459,136.1986,136.3286,7963.0
2021-08-09 13:20:00,157.27,157.27,157.09,157.22,9071.0,136.3286,136.3286,136.1726,136.2853,9071.0
2021-08-09 13:30:00,157.18,157.24,156.96,156.99,7949.0,136.2506,136.3026,136.0599,136.0859,7949.0
2021-08-09 13:40:00,157.05,157.17,157.03,157.09,17412.0,136.1379,136.2419,136.1206,136.1726,17412.0
2021-08-09 13:50:00,157.12,157.3,157.08,157.26,6527.0,136.1986,136.3546,136.1639,136.3199,6527.0
2021-08-09 14:00:00,157.27,157.32,157.16,157.25,6507.0,136.3286,136.3719,136.2333,136.3113,6507.0
2021-08-09 14:10:00,157.25,157.37,157.25,157.33,5494.0,136.3113,136.4153,136.3113,136.3806,5494.0
2021-08-09 14:20:00,157.32,157.69,157.32,157.68,7349.0,136.3719,136.6927,136.3719,136.684,7349.0
2021-08-09 14:30:00,157.68,157.97,157.67,157.95,86741.0,136.684,136.9354,136.6753,136.9181,86741.0
2021-08-09 14:40:00,157.95,158.01,157.91,157.93,51640.0,136.9181,136.9701,136.8834,136.9007,51640.0
2021-08-09 14:50:00,157.94,158.04,157.34,157.37,88986.0,136.9094,136.9961,136.3893,136.4153,88986.0
2021-08-09 15:00:00,157.4,157.49,157.03,157.03,14262.0,136.4413,136.5193,136.1206,136.1206,14262.0
2021-08-09 15:10:00,157.01,157.12,156.85,156.98,14955.0,136.1032,136.1986,135.9645,136.0772,14955.0
2021-08-09 15:20:00,156.94,157.18,156.84,157.18,17951.0,136.0425,136.2506,135.9559,136.2506,17951.0
2021-08-09 15:30:00,157.22,157.88,157.11,157.85,51612.0,136.2853,136.8574,136.1899,136.8314,51612.0
2021-08-09 15:40:00,157.83,158.05,157.77,158.03,73079.0,136.814,137.0047,136.762,136.9874,73079.0
2021-08-09 15:50:00,158.03,158.03,157.62,157.67,230389.0,136.9874,136.9874,136.632,136.6753,230389.0
2021-08-10 09:30:00,157.55,157.7,156.8,157.2,16683.0,136.5713,136.7013,135.9212,136.2679,16683.0
2021-08-10 09:40:00,157.28,157.63,156.99,157.26,5072.0,136.3373,136.6407,136.0859,136.3199,5072.0
2021-08-10 09:50:00,157.2,157.39,157.06,157.21,5886.0,136.2679,136.4326,136.1466,136.2766,5886.0
2021-08-10 10:00:00,157.32,157.75,156.7,156.74,18748.0,136.3719,136.7447,135.8345,135.8692,18748.0
2021-08-10 10:10:00,156.72,156.72,156.22,156.36,5943.0,135.8518,135.8518,135.4184,135.5398,5943.0
2021-08-10 10:20:00,156.39,156.64,156.37,156.56,7776.0,135.5658,135.7825,135.5484,135.7131,7776.0
2021-08-10 10:30:00,156.53,156.87,156.5,156.53,8570.0,135.6871,135.9819,135.6611,135.6871,8570.0
2021-08-10 10:40:00,156.62,156.84,156.28,156.28,8673.0,135.7652,135.9559,135.4704,135.4704,8673.0
2021-08-10 10:50:00,156.33,156.37,156.09,156.36,9753.0,135.5138,135.5484,135.3057,135.5398,9753.0
2021-08-10 11:00:00,156.26,156.79,156.13,156.49,11322.0,135.4531,135.9125,135.3404,135.6525,11322.0
2021-08-10 11:10:00,156.48,156.67,156.39,156.51,10355.0,135.6438,135.8085,135.5658,135.6698,10355.0
2021-08-10 11:20:00,156.51,156.78,156.33,156.44,12213.0,135.6698,135.9039,135.5138,135.6091,12213.0
2021-08-10 11:30:00,156.46,156.67,156.43,156.64,5969.0,135.6265,135.8085,135.6005,135.7825,5969.0
2021-08-10 11:40:00,156.66,156.73,156.41,156.63,9492.0,135.7998,135.8605,135.5831,135.7738,9492.0
2021-08-10 11:50:00,156.69,156.89,156.69,156.77,4413.0,135.8258,135.9992,135.8258,135.8952,4413.0
2021-08-10 12:00:00,156.77,156.78,156.53,156.67,5766.0,135.8952,135.9039,135.6871,135.8085,5766.0
2021-08-10 12:10:00,156.67,156.86,156.65,156.69,5870.0,135.8085,135.9732,135.7912,135.8258,5870.0
2021-08-10 12:20:00,156.69,156.71,156.45,156.55,5423.0,135.8258,135.8432,135.6178,135.7045,5423.0
2021-08-10 12:30:00,156.5,156.53,156.4,156.45,3731.0,135.6611,135.6871,135.5745,135.6178,3731.0
2021-08-10 12:40:00,156.45,156.62,156.4,156.6,6286.0,135.6178,135.7652,135.5745,135.7478,6286.0
2021-08-10 12:50:00,156.62,156.68,156.45,156.61,10546.0,135.7652,135.8172,135.6178,135.7565,10546.0
2021-08-10 13:00:00,156.63,156.63,156.27,156.31,7493.0,135.7738,135.7738,135.4618,135.4964,7493.0
2021-08-10 13:10:00,156.3,156.3,155.97,155.98,7331.0,135.4878,135.4878,135.2017,135.2104,7331.0
2021-08-10 13:20:00,156.01,156.03,155.75,155.83,11529.0,135.2364,135.2537,135.011,135.0803,11529.0
2021-08-10 13:30:00,155.84,156.19,155.83,156.15,12042.0,135.089,135.3924,135.0803,135.3577,12042.0
2021-08-10 13:40:00,156.21,156.21,155.94,156.0,5858.0,135.4098,135.4098,135.1757,135.2277,5858.0
2021-08-10 13:50:00,156.03,156.12,155.82,155.82,6706.0,135.2537,135.3317,135.0717,135.0717,6706.0
2021-08-10 14:00:00,155.89,155.89,155.64,155.79,9952.0,135.1324,135.1324,134.9156,135.0457,9952.0
2021-08-10 14:10:00,155.84,155.94,155.76,155.9,7309.0,135.089,135.1757,135.0197,135.141,7309.0
2021-08-10 14:20:00,155.9,155.96,155.68,155.7,16444.0,135.141,135.193,134.9503,134.9677,16444.0
2021-08-10 14:30:00,155.72,155.77,155.54,155.56,13818.0,134.985,135.0283,134.829,134.8463,13818.0
2021-08-10 14:40:00,155.57,155.59,155.34,155.38,10066.0,134.855,134.8723,134.6556,134.6903,10066.0
2021-08-10 14:50:00,155.43,155.45,155.3,155.34,6336.0,134.7336,134.7509,134.6209,134.6556,6336.0
2021-08-10 15:00:00,155.36,155.46,155.14,155.14,6211.0,134.6729,134.7596,134.4822,134.4822,6211.0
2021-08-10 15:10:00,155.11,155.16,154.85,155.11,11834.0,134.4562,134.4996,134.2308,134.4562,11834.0
2021-08-10 15:20:00,155.07,155.11,154.86,154.91,8439.0,134.4215,134.4562,134.2395,134.2829,8439.0
2021-08-10 15:30:00,154.88,154.97,154.68,154.74,16870.0,134.2568,134.3349,134.0835,134.1355,16870.0
2021-08-10 15:40:00,154.72,154.84,154.49,154.49,21663.0,134.1182,134.2222,133.9188,133.9188,21663.0
2021-08-10 15:50:00,154.24,154.67,154.24,154.38,99226.0,133.7021,134.0748,133.7021,133.8234,99226.0
2021-08-11 09:30:00,154.65,155.44,154.33,155.19,11834.0,134.0575,134.7423,133.7801,134.5256,11834.0
2021-08-11 09:40:00,155.05,155.06,154.71,154.89,8527.0,134.4042,134.4129,134.1095,134.2655,8527.0
2021-08-11 09:50:00,154.84,155.53,154.81,155.29,11487.0,134.2222,134.8203,134.1962,134.6123,11487.0
2021-08-11 10:00:00,155.39,155.87,155.17,155.87,8661.0,134.6989,135.115,134.5082,135.115,8661.0
2021-08-11 10:10:00,155.91,156.29,155.71,156.21,8300.0,135.1497,135.4791,134.9763,135.4098,8300.0
2021-08-11 10:20:00,156.2,156.4,156.01,156.37,5552.0,135.4011,135.5745,135.2364,135.5484,5552.0
2021-08-11 10:30:00,156.44,156.8,156.19,156.51,11620.0,135.6091,135.9212,135.3924,135.6698,11620.0
2021-08-11 10:40:00,156.45,156.81,156.09,156.77,9133.0,135.6178,135.9299,135.3057,135.8952,9133.0
2021-08-11 10:50:00,156.75,156.96,156.67,156.88,6789.0,135.8778,136.0599,135.8085,135.9905,6789.0
2021-08-11 11:00:00,156.83,156.93,156.46,156.66,10689.0,135.9472,136.0339,135.6265,135.7998,10689.0
2021-08-11 11:10:00,156.67,156.72,156.42,156.43,9388.0,135.8085,135.8518,135.5918,135.6005,9388.0
2021-08-11 11:20:00,156.33,156.33,156.05,156.06,4356.0,135.5138,135.5138,135.2711,135.2797,4356.0
2021-08-11 11:30:00,156.08,156.25,155.98,156.24,11023.0,135.2971,135.4444,135.2104,135.4358,11023.0
2021-08-11 11:40:00,156.25,156.56,156.22,156.56,7501.0,135.4444,135.7131,135.4184,135.7131,7501.0
2021-08-11 11:50:00,156.62,156.74,156.42,156.48,6738.0,135.7652,135.8692,135.5918,135.6438,6738.0
2021-08-11 12:00:00,156.5,156.77,156.33,156.38,9072.0,135.6611,135.8952,135.5138,135.5571,9072.0
2021-08-11 12:10:00,156.39,156.59,156.36,156.53,3605.0,135.5658,135.7392,135.5398,135.6871,3605.0
2021-08-11 12:20:00,156.54,156.59,156.38,156.49,4507.0,135.6958,135.7392,135.5571,135.6525,4507.0
2021-08-11 12:30:00,156.46,156.46,156.26,156.28,10390.0,135.6265,135.6265,135.4531,135.4704,10390.0
2021-08-11 12:40:00,156.35,156.44,156.19,156.32,9008.0,135.5311,135.6091,135.3924,135.5051,9008.0
2021-08-11 12:50:00,156.34,156.34,156.06,156.14,4603.0,135.5224,135.5224,135.2797,135.3491,4603.0
2021-08-11 13:00:00,156.13,156.3,156.01,156.16,5949.0,135.3404,135.4878,135.2364,135.3664,5949.0
2021-08-11 13:10:00,156.15,156.39,156.1,156.35,7033.0,135.3577,135.5658,135.3144,135.5311,7033.0
2021-08-11 13:20:00,156.44,156.45,156.26,156.36,6142.0,135.6091,135.6178,135.4531,135.5398,6142.0
2021-08-11 13:30:00,156.36,156.38,156.24,156.26,8615.0,135.5398,135.5571,135.4358,135.4531,8615.0
2021-08-11 13:40:00,156.22,156.42,156.21,156.42,3926.0,135.4184,135.5918,135.4098,135.5918,3926.0
2021-08-11 13:50:00,156.36,156.54,156.35,156.4,5408.0,135.5398,135.6958,135.5311,135.5745,5408.0
2021-08-11 14:00:00,156.41,156.57,156.35,156.57,5955.0,135.5831,135.7218,135.5311,135.7218,5955.0
2021-08-11 14:10:00,156.58,156.59,156.38,156.47,7071.0,135.7305,135.7392,135.5571,135.6351,7071.0
2021-08-11 14:20:00,156.5,156.61,156.46,156.56,6120.0,135.6611,135.7565,135.6265,135.7131,6120.0
2021-08-11 14:30:00,156.56,156.67,156.54,156.56,7944.0,135.7131,135.8085,135.6958,135.7131,7944.0
2021-08-11 14:40:00,156.62,156.64,156.5,156.5,5026.0,135.7652,135.7825,135.6611,135.6611,5026.0
2021-08-11 14:50:00,156.52,156.52,156.34,156.34,3835.0,135.6785,135.6785,135.5224,135.5224,3835.0
2021-08-11 15:00:00,156.43,156.67,156.43,156.52,6008.0,135.6005,135.8085,135.6005,135.6785,6008.0
2021-08-11 15:10:00,156.54,156.57,156.43,156.46,14105.0,135.6958,135.7218,135.6005,135.6265,14105.0
2021-08-11 15:20:00,156.49,156.61,156.38,156.61,18518.0,135.6525,135.7565,135.5571,135.7565,18518.0
2021-08-11 15:30:00,156.68,156.68,156.5,156.55,22074.0,135.8172,135.8172,135.6611,135.7045,22074.0
2021-08-11 15:40:00,156.5,156.59,156.41,156.52,15349.0,135.6611,135.7392,135.5831,135.6785,15349.0
2021-08-11 15:50:00,156.49,156.57,156.31,156.46,57690.0,135.6525,135.7218,135.4964,135.6265,57690.0
2021-08-12 09:30:00,156.55,156.55,155.17,155.95,20302.0,135.7045,135.7045,134.5082,135.1844,20302.0
2021-08-12 09:40:00,156.02,156.3,155.39,155.77,25091.0,135.245,135.4878,134.6989,135.0283,25091.0
2021-08-12 09:50:00,155.77,156.79,155.76,156.49,11033.0,135.0283,135.9125,135.0197,135.6525,11033.0
2021-08-12 10:00:00,156.33,156.99,156.24,156.99,4856.0,135.5138,136.0859,135.4358,136.0859,4856.0
2021-08-12 10:10:00,157.02,157.33,157.02,157.17,8286.0,136.1119,136.3806,136.1119,136.2419,8286.0
2021-08-12 10:20:00,157.07,157.15,156.89,157.06,9999.0,136.1552,136.2246,135.9992,136.1466,9999.0
2021-08-12 10:30:00,157.15,157.45,157.08,157.45,5804.0,136.2246,136.4846,136.1639,136.4846,5804.0
2021-08-12 10:40:00,157.5,157.54,157.22,157.32,18939.0,136.528,136.5627,136.2853,136.3719,18939.0
2021-08-12 10:50:00,157.33,157.56,157.21,157.56,7665.0,136.3806,136.58,136.2766,136.58,7665.0
2021-08-12 11:00:00,157.63,158.0,157.57,157.96,8466.0,136.6407,136.9614,136.5887,136.9267,8466.0
2021-08-12 11:10:00,157.96,158.05,157.61,157.63,7838.0,136.9267,137.0047,136.6233,136.6407,7838.0
2021-08-12 11:20:00,157.6,157.85,157.53,157.83,7726.0,136.6147,136.8314,136.554,136.814,7726.0
2021-08-12 11:30:00,157.75,157.81,157.27,157.27,10405.0,136.7447,136.7967,136.3286,136.3286,10405.0
2021-08-12 11:40:00,157.33,157.39,157.13,157.13,9045.0,136.3806,136.4326,136.2072,136.2072,9045.0
2021-08-12 11:50:00,157.16,157.16,156.68,156.68,4417.0,136.2333,136.2333,135.8172,135.8172,4417.0
2021-08-12 12:00:00,156.69,157.1,156.58,157.0,8464.0,135.8258,136.1812,135.7305,136.0946,8464.0
2021-08-12 12:10:00,157.0,157.12,156.92,156.96,17200.0,136.0946,136.1986,136.0252,136.0599,17200.0
2021-08-12 12:20:00,156.98,157.26,156.98,157.17,6676.0,136.0772,136.3199,136.0772,136.2419,6676.0
2021-08-12 12:30:00,157.2,157.3,157.19,157.28,8895.0,136.2679,136.3546,136.2593,136.3373,8895.0
2021-08-12 12:40:00,157.22,157.56,157.22,157.45,32369.0,136.2853,136.58,136.2853,136.4846,32369.0
2021-08-12 12:50:00,157.36,157.53,157.3,157.36,98654.0,136.4066,136.554,136.3546,136.4066,98654.0
2021-08-12 13:00:00,157.35,157.43,157.2,157.4,35557.0,136.398,136.4673,136.2679,136.4413,35557.0
2021-08-12 13:10:00,157.42,157.54,157.37,157.37,9053.0,136.4586,136.5627,136.4153,136.4153,9053.0
2021-08-12 13:20:00,157.43,157.64,157.43,157.58,8392.0,136.4673,136.6493,136.4673,136.5973,8392.0
2021-08-12 13:30:00,157.53,157.63,157.27,157.27,9868.0,136.554,136.6407,136.3286,136.3286,9868.0
2021-08-12 13:40:00,157.31,157.35,156.93,157.03,10888.0,136.3633,136.398,136.0339,136.1206,10888.0
2021-08-12 13:50:00,157.04,157.11,157.03,157.1,3585.0,136.1292,136.1899,136.1206,136.1812,3585.0
2021-08-12 14:00:00,157.09,157.26,157.03,157.03,7621.0,136.1726,136.3199,136.1206,136.1206,7621.0
2021-08-12 14:10:00,156.96,157.11,156.94,157.04,7907.0,136.0599,136.1899,136.0425,136.1292,7907.0
2021-08-12 14:20:00,156.97,157.25,156.97,157.25,5284.0,136.0686,136.3113,136.0686,136.3113,5284.0
2021-08-12 14:30:00,157.19,157.53,157.19,157.4,6764.0,136.2593,136.554,136.2593,136.4413,6764.0
2021-08-12 14:40:00,157.31,157.43,157.26,157.35,7678.0,136.3633,136.4673,136.3199,136.398,7678.0
2021-08-12 14:50:00,157.36,157.48,157.32,157.33,6270.0,136.4066,136.5106,136.3719,136.3806,6270.0
2021-08-12 15:00:00,157.33,157.33,157.04,157.23,10517.0,136.3806,136.3806,136.1292,136.2939,10517.0
2021-08-12 15:10:00,157.2,157.33,157.15,157.28,10083.0,136.2679,136.3806,136.2246,136.3373,10083.0
2021-08-12 15:20:00,157.26,157.59,157.23,157.51,14608.0,136.3199,136.606,136.2939,136.5366,14608.0
2021-08-12 15:30:00,157.42,157.45,157.28,157.33,13430.0,136.4586,136.4846,136.3373,136.3806,13430.0
2021-08-12 15:40:00,157.31,157.46,157.24,157.46,20148.0,136.3633,136.4933,136.3026,136.4933,20148.0
2021-08-12 15:50:00,157.44,157.56,157.37,157.56,51782.0,136.476,136.58,136.4153,136.58,51782.0
2021-08-13 09:30:00,158.16,158.43,157.96,158.07,8320.0,137.1001,137.3341,136.9267,137.0221,8320.0
2021-08-13 09:40:00,157.92,158.01,157.64,157.73,3232.0,136.8921,136.9701,136.6493,136.7274,3232.0
2021-08-13 09:50:00,157.86,158.4,157.74,158.34,2955.0,136.84,137.3081,136.736,137.2561,2955.0
2021-08-13 10:00:00,158.27,158.42,158.08,158.12,7895.0,137.1954,137.3255,137.0307,137.0654,7895.0
2021-08-13 10:10:00,158.02,158.42,157.76,158.18,10177.0,136.9787,137.3255,136.7534,137.1174,10177.0
2021-08-13 10:20:00,158.16,158.19,157.79,158.19,4699.0,137.1001,137.1261,136.7794,137.1261,4699.0
2021-08-13 10:30:00,158.16,158.41,158.13,158.34,2760.0,137.1001,137.3168,137.0741,137.2561,2760.0
2021-08-13 10:40:00,158.3,158.36,158.25,158.36,7186.0,137.2215,137.2735,137.1781,137.2735,7186.0
2021-08-13 10:50:00,158.42,158.65,158.34,158.48,5939.0,137.3255,137.5249,137.2561,137.3775,5939.0
2021-08-13 11:00:00,158.49,158.49,158.22,158.22,3205.0,137.3862,137.3862,137.1521,137.1521,3205.0
2021-08-13 11:10:00,158.16,158.25,158.07,158.25,5137.0,137.1001,137.1781,137.0221,137.1781,5137.0
2021-08-13 11:20:00,158.22,158.33,158.15,158.2,7514.0,137.1521,137.2475,137.0914,137.1348,7514.0
2021-08-13 11:30:00,158.31,158.66,158.26,158.65,2602.0,137.2301,137.5335,137.1868,137.5249,2602.0
2021-08-13 11:40:00,158.71,158.79,158.61,158.67,5420.0,137.5769,137.6462,137.4902,137.5422,5420.0
2021-08-13 11:50:00,158.67,158.81,158.67,158.81,2181.0,137.5422,137.6635,137.5422,137.6635,2181.0
2021-08-13 12:00:00,158.76,158.78,158.47,158.47,2482.0,137.6202,137.6375,137.3688,137.3688,2482.0
2021-08-13 12:10:00,158.57,158.68,158.57,158.61,3502.0,137.4555,137.5509,137.4555,137.4902,3502.0
2021-08-13 12:20:00,158.59,158.59,158.3,158.31,4567.0,137.4728,137.4728,137.2215,137.2301,4567.0
2021-08-13 12:30:00,158.24,158.38,158.2,158.38,3203.0,137.1694,137.2908,137.1348,137.2908,3203.0
2021-08-13 12:40:00,158.37,158.55,158.36,158.4,4928.0,137.2821,137.4382,137.2735,137.3081,4928.0
2021-08-13 12:50:00,158.44,158.49,158.38,158.46,4166.0,137.3428,137.3862,137.2908,137.3601,4166.0
2021-08-13 13:00:00,158.38,158.42,158.31,158.34,5356.0,137.2908,137.3255,137.2301,137.2561,5356.0
2021-08-13 13:10:00,158.38,158.58,158.34,158.45,3571.0,137.2908,137.4642,137.2561,137.3515,3571.0
2021-08-13 13:20:00,158.46,158.56,158.4,158.55,16176.0,137.3601,137.4468,137.3081,137.4382,16176.0
2021-08-13 13:30:00,158.61,158.66,158.56,158.59,4973.0,137.4902,137.5335,137.4468,137.4728,4973.0
2021-08-13 13:40:00,158.59,158.7,158.5,158.53,3047.0,137.4728,137.5682,137.3948,137.4208,3047.0
2021-08-13 13:50:00,158.46,158.49,158.26,158.33,5270.0,137.3601,137.3862,137.1868,137.2475,5270.0
2021-08-13 14:00:00,158.27,158.44,158.27,158.44,2317.0,137.1954,137.3428,137.1954,137.3428,2317.0
2021-08-13 14:10:00,158.47,158.71,158.44,158.59,5263.0,137.3688,137.5769,137.3428,137.4728,5263.0
2021-08-13 14:20:00,158.64,158.77,158.58,158.73,4450.0,137.5162,137.6289,137.4642,137.5942,4450.0
2021-08-13 14:30:00,158.74,158.89,158.74,158.82,4615.0,137.6029,137.7329,137.6029,137.6722,4615.0
2021-08-13 14:40:00,158.82,158.96,158.8,158.96,2142.0,137.6722,137.7936,137.6549,137.7936,2142.0
2021-08-13 14:50:00,158.94,158.94,158.75,158.9,6901.0,137.7762,137.7762,137.6115,137.7416,6901.0
2021-08-13 15:00:00,158.91,159.03,158.81,159.02,5968.0,137.7502,137.8543,137.6635,137.8456,5968.0
2021-08-13 15:10:00,158.97,159.03,158.58,158.63,7072.0,137.8022,137.8543,137.4642,137.5075,7072.0
2021-08-13 15:20:00,158.63,158.82,158.62,158.81,4169.0,137.5075,137.6722,137.4988,137.6635,4169.0
2021-08-13 15:30:00,158.85,159.02,158.72,158.88,10265.0,137.6982,137.8456,137.5855,137.7242,10265.0
2021-08-13 15:40:00,158.89,159.09,158.77,159.01,12991.0,137.7329,137.9063,137.6289,137.8369,12991.0
2021-08-13 15:50:00,159.0,159.18,158.73,159.17,51382.0,137.8282,137.9843,137.5942,137.9756,51382.0
2021-08-16 09:30:00,158.88,160.6,158.19,159.86,55122.0,137.7242,139.2152,137.1261,138.5737,55122.0
2021-08-16 09:40:00,159.7,160.56,159.47,160.14,14146.0,138.435,139.1805,138.2357,138.8164,14146.0
2021-08-16 09:50:00,160.27,160.93,160.14,160.81,37182.0,138.9291,139.5013,138.8164,139.3972,37182.0
2021-08-16 10:00:00,160.91,161.11,159.9,160.27,17704.0,139.4839,139.6573,138.6084,138.9291,17704.0
2021-08-16 10:10:00,160.2,161.07,159.92,161.07,12456.0,138.8685,139.6226,138.6257,139.6226,12456.0
2021-08-16 10:20:00,161.1,161.29,160.8,161.12,8043.0,139.6486,139.8133,139.3886,139.666,8043.0
2021-08-16 10:30:00,161.17,161.35,160.9,160.96,13218.0,139.7093,139.8653,139.4753,139.5273,13218.0
2021-08-16 10:40:00,160.93,161.2,160.88,161.12,11037.0,139.5013,139.7353,139.4579,139.666,11037.0
2021-08-16 10:50:00,161.16,161.16,160.85,161.06,13469.0,139.7006,139.7006,139.4319,139.6139,13469.0
2021-08-16 11:00:00,160.98,161.28,160.98,161.16,8014.0,139.5446,139.8047,139.5446,139.7006,8014.0
2021-08-16 11:10:00,161.15,161.27,160.95,161.04,10940.0,139.692,139.796,139.5186,139.5966,10940.0
2021-08-16 11:20:00,161.06,161.27,161.06,161.21,8810.0,139.6139,139.796,139.6139,139.744,8810.0
2021-08-16 11:30:00,161.2,161.3,160.96,161.04,10171.0,139.7353,139.822,139.5273,139.5966,10171.0
2021-08-16 11:40:00,161.08,161.18,160.98,161.0,10214.0,139.6313,139.718,139.5446,139.5619,10214.0
2021-08-16 11:50:00,161.02,161.07,160.81,161.07,13621.0,139.5793,139.6226,139.3972,139.6226,13621.0
2021-08-16 12:00:00,161.06,161.23,160.94,161.0,10593.0,139.6139,139.7613,139.5099,139.5619,10593.0
2021-08-16 12:10:00,161.01,161.15,160.96,160.97,7717.0,139.5706,139.692,139.5273,139.5359,7717.0
2021-08-16 12:20:00,161.0,161.16,160.75,161.14,7692.0,139.5619,139.7006,139.3452,139.6833,7692.0
2021-08-16 12:30:00,161.12,161.19,161.03,161.09,8050.0,139.666,139.7266,139.5879,139.64,8050.0
2021-08-16 12:40:00,161.09,161.28,161.09,161.09,5894.0,139.64,139.8047,139.64,139.64,5894.0
2021-08-16 12:50:00,161.1,161.22,160.97,161.0,8884.0,139.6486,139.7526,139.5359,139.5619,8884.0
2021-08-16 13:00:00,160.99,161.18,160.97,161.09,12951.0,139.5533,139.718,139.5359,139.64,12951.0
2021-08-16 13:10:00,161.03,161.21,161.03,161.04,7057.0,139.5879,139.744,139.5879,139.5966,7057.0
2021-08-16 13:20:00,161.04,161.29,161.04,161.29,10169.0,139.5966,139.8133,139.5966,139.8133,10169.0
2021-08-16 13:30:00,161.21,161.25,161.15,161.25,7964.0,139.744,139.7786,139.692,139.7786,7964.0
2021-08-16 13:40:00,161.24,161.37,161.12,161.21,16133.0,139.77,139.8827,139.666,139.744,16133.0
2021-08-16 13:50:00,161.2,161.25,161.13,161.15,7617.0,139.7353,139.7786,139.6746,139.692,7617.0
2021-08-16 14:00:00,161.18,161.38,161.17,161.33,8119.0,139.718,139.8913,139.7093,139.848,8119.0
2021-08-16 14:10:00,161.37,161.54,161.11,161.43,46276.0,139.8827,140.03,139.6573,139.9347,46276.0
2021-08-16 14:20:00,161.43,161.64,161.4,161.46,14549.0,139.9347,140.1167,139.9087,139.9607,14549.0
2021-08-16 14:30:00,161.47,161.7,161.43,161.45,15474.0,139.9694,140.1687,139.9347,139.952,15474.0
2021-08-16 14:40:00,161.45,161.48,161.29,161.36,14252.0,139.952,139.978,139.8133,139.874,14252.0
2021-08-16 14:50:00,161.38,161.46,161.28,161.33,13227.0,139.8913,139.9607,139.8047,139.848,13227.0
2021-08-16 15:00:00,161.28,161.33,161.03,161.27,13766.0,139.8047,139.848,139.5879,139.796,13766.0
2021-08-16 15:10:00,161.25,161.25,160.88,160.9,15006.0,139.7786,139.7786,139.4579,139.4753,15006.0
2021-08-16 15:20:00,160.88,160.98,160.77,160.9,13723.0,139.4579,139.5446,139.3626,139.4753,13723.0
2021-08-16 15:30:00,160.87,161.39,160.71,161.16,20813.0,139.4492,139.9,139.3105,139.7006,20813.0
2021-08-16 15:40:00,161.18,161.23,160.92,161.1,21413.0,139.718,139.7613,139.4926,139.6486,21413.0
2021-08-16 15:50:00,161.12,161.49,161.11,161.4,83428.0,139.666,139.9867,139.6573,139.9087,83428.0
2021-08-17 09:30:00,161.12,161.32,160.01,160.86,16453.0,139.666,139.8393,138.7038,139.4406,16453.0
2021-08-17 09:40:00,160.88,161.23,160.78,161.05,9622.0,139.4579,139.7613,139.3712,139.6053,9622.0
2021-08-17 09:50:00,161.05,161.29,160.78,161.15,7359.0,139.6053,139.8133,139.3712,139.692,7359.0
2021-08-17 10:00:00,161.1,161.62,161.1,161.62,8275.0,139.6486,140.0994,139.6486,140.0994,8275.0
2021-08-17 10:10:00,161.61,161.61,161.16,161.47,14338.0,140.0907,140.0907,139.7006,139.9694,14338.0
2021-08-17 10:20:00,161.47,161.55,161.12,161.2,9340.0,139.9694,140.0387,139.666,139.7353,9340.0
2021-08-17 10:30:00,161.15,161.56,161.1,161.13,6657.0,139.692,140.0474,139.6486,139.6746,6657.0
2021-08-17 10:40:00,161.15,161.6,161.14,161.49,19507.0,139.692,140.082,139.6833,139.9867,19507.0
2021-08-17 10:50:00,161.49,161.96,161.44,161.92,29756.0,139.9867,140.3941,139.9433,140.3594,29756.0
2021-08-17 11:00:00,161.93,162.0,161.78,161.96,23962.0,140.3681,140.4288,140.2381,140.3941,23962.0
2021-08-17 11:10:00,161.98,162.14,161.82,162.12,26902.0,140.4114,140.5501,140.2727,140.5328,26902.0
2021-08-17 11:20:00,162.07,162.37,162.07,162.35,5099.0,140.4895,140.7495,140.4895,140.7322,5099.0
2021-08-17 11:30:00,162.32,162.37,161.97,161.98,5406.0,140.7062,140.7495,140.4028,140.4114,5406.0
2021-08-17 11:40:00,161.95,162.17,161.89,162.12,14795.0,140.3854,140.5761,140.3334,140.5328,14795.0
2021-08-17 11:50:00,162.09,162.09,161.72,161.72,7914.0,140.5068,140.5068,140.1861,140.1861,7914.0
2021-08-17 12:00:00,161.68,161.72,161.51,161.64,8377.0,140.1514,140.1861,140.004,140.1167,8377.0
2021-08-17 12:10:00,161.64,161.87,161.61,161.74,9219.0,140.1167,140.3161,140.0907,140.2034,9219.0
2021-08-17 12:20:00,161.74,161.76,161.61,161.65,6949.0,140.2034,140.2207,140.0907,140.1254,6949.0
2021-08-17 12:30:00,161.59,161.6,161.52,161.59,8530.0,140.0734,140.082,140.0127,140.0734,8530.0
2021-08-17 12:40:00,161.53,161.56,161.21,161.46,11549.0,140.0214,140.0474,139.744,139.9607,11549.0
2021-08-17 12:50:00,161.44,161.44,161.3,161.38,5592.0,139.9433,139.9433,139.822,139.8913,5592.0
2021-08-17 13:00:00,161.38,161.44,160.87,161.04,6576.0,139.8913,139.9433,139.4492,139.5966,6576.0
2021-08-17 13:10:00,161.0,161.08,160.73,160.73,5218.0,139.5619,139.6313,139.3279,139.3279,5218.0
2021-08-17 13:20:00,160.7,160.8,160.53,160.68,7285.0,139.3019,139.3886,139.1545,139.2845,7285.0
2021-08-17 13:30:00,160.71,160.91,160.71,160.87,3010.0,139.3105,139.4839,139.3105,139.4492,3010.0
2021-08-17 13:40:00,160.85,160.94,160.81,160.94,5989.0,139.4319,139.5099,139.3972,139.5099,5989.0
2021-08-17 13:50:00,160.95,161.16,160.92,160.93,7115.0,139.5186,139.7006,139.4926,139.5013,7115.0
2021-08-17 14:00:00,160.94,161.23,160.92,160.98,8640.0,139.5099,139.7613,139.4926,139.5446,8640.0
2021-08-17 14:10:00,160.95,161.15,160.9,161.06,9928.0,139.5186,139.692,139.4753,139.6139,9928.0
2021-08-17 14:20:00,161.09,161.14,160.97,160.98,5223.0,139.64,139.6833,139.5359,139.5446,5223.0
2021-08-17 14:30:00,160.97,161.0,160.81,160.81,9686.0,139.5359,139.5619,139.3972,139.3972,9686.0
2021-08-17 14:40:00,160.81,161.01,160.77,160.96,12263.0,139.3972,139.5706,139.3626,139.5273,12263.0
2021-08-17 14:50:00,160.98,161.02,160.92,160.94,7290.0,139.5446,139.5793,139.4926,139.5099,7290.0
2021-08-17 15:00:00,160.96,161.14,160.96,161.12,6938.0,139.5273,139.6833,139.5273,139.666,6938.0
2021-08-17 15:10:00,161.08,161.22,161.01,161.14,5386.0,139.6313,139.7526,139.5706,139.6833,5386.0
2021-08-17 15:20:00,161.1,161.26,161.08,161.09,7365.0,139.6486,139.7873,139.6313,139.64,7365.0
2021-08-17 15:30:00,161.12,161.35,161.1,161.16,7800.0,139.666,139.8653,139.6486,139.7006,7800.0
2021-08-17 15:40:00,161.14,161.41,161.13,161.31,18760.0,139.6833,139.9173,139.6746,139.8307,18760.0
2021-08-17 15:50:00,161.34,161.62,161.34,161.61,62780.0,139.8567,140.0994,139.8567,140.0907,62780.0
2021-08-18 09:30:00,161.2,161.52,161.0,161.12,21818.0,139.7353,140.0127,139.5619,139.666,21818.0
2021-08-18 09:40:00,161.25,161.77,161.05,161.77,9375.0,139.7786,140.2294,139.6053,140.2294,9375.0
2021-08-18 09:50:00,161.74,161.82,160.74,160.75,36457.0,140.2034,140.2727,139.3366,139.3452,36457.0
2021-08-18 10:00:00,160.79,160.88,160.47,160.74,23136.0,139.3799,139.4579,139.1025,139.3366,23136.0
2021-08-18 10:10:00,160.84,161.15,160.71,160.91,13446.0,139.4232,139.692,139.3105,139.4839,13446.0
2021-08-18 10:20:00,160.93,161.07,160.81,160.99,26458.0,139.5013,139.6226,139.3972,139.5533,26458.0
2021-08-18 10:30:00,161.07,161.2,160.87,160.93,17883.0,139.6226,139.7353,139.4492,139.5013,17883.0
2021-08-18 10:40:00,160.93,160.97,160.27,160.62,43172.0,139.5013,139.5359,138.9291,139.2325,43172.0
2021-08-18 10:50:00,160.62,161.06,160.41,160.53,34398.0,139.2325,139.6139,139.0505,139.1545,34398.0
2021-08-18 11:00:00,160.5,160.68,160.01,160.44,56803.0,139.1285,139.2845,138.7038,139.0765,56803.0
2021-08-18 11:10:00,160.47,160.48,159.58,159.83,26139.0,139.1025,139.1112,138.331,138.5477,26139.0
2021-08-18 11:20:00,159.79,159.79,159.34,159.34,6723.0,138.5131,138.5131,138.123,138.123,6723.0
2021-08-18 11:30:00,159.35,159.55,159.15,159.19,6132.0,138.1316,138.305,137.9583,137.9929,6132.0
2021-08-18 11:40:00,159.26,159.29,158.98,159.03,5707.0,138.0536,138.0796,137.8109,137.8543,5707.0
2021-08-18 11:50:00,159.07,159.22,158.89,159.22,9480.0,137.8889,138.019,137.7329,138.019,9480.0
2021-08-18 12:00:00,159.22,159.54,159.2,159.47,17268.0,138.019,138.2963,138.0016,138.2357,17268.0
2021-08-18 12:10:00,159.44,159.71,159.44,159.7,8730.0,138.2097,138.4437,138.2097,138.435,8730.0
2021-08-18 12:20:00,159.68,159.74,159.46,159.59,13321.0,138.4177,138.4697,138.227,138.3397,13321.0
2021-08-18 12:30:00,159.59,159.65,159.43,159.52,17326.0,138.3397,138.3917,138.201,138.279,17326.0
2021-08-18 12:40:00,159.52,159.91,159.52,159.91,13497.0,138.279,138.6171,138.279,138.6171,13497.0
2021-08-18 12:50:00,159.89,160.05,159.84,160.05,7225.0,138.5997,138.7384,138.5564,138.7384,7225.0
2021-08-18 13:00:00,160.06,160.29,159.94,160.01,6196.0,138.7471,138.9465,138.6431,138.7038,6196.0
2021-08-18 13:10:00,160.06,160.14,159.96,160.01,6297.0,138.7471,138.8164,138.6604,138.7038,6297.0
2021-08-18 13:20:00,160.05,160.05,159.84,159.88,7264.0,138.7384,138.7384,138.5564,138.5911,7264.0
2021-08-18 13:30:00,159.9,160.22,159.9,160.06,10648.0,138.6084,138.8858,138.6084,138.7471,10648.0
2021-08-18 13:40:00,160.03,160.16,160.0,160.16,5773.0,138.7211,138.8338,138.6951,138.8338,5773.0
2021-08-18 13:50:00,160.15,160.17,160.07,160.07,4700.0,138.8251,138.8425,138.7558,138.7558,4700.0
2021-08-18 14:00:00,160.08,160.52,160.05,160.14,10519.0,138.7644,139.1458,138.7384,138.8164,10519.0
2021-08-18 14:10:00,160.21,160.25,159.9,159.99,18379.0,138.8771,138.9118,138.6084,138.6864,18379.0
2021-08-18 14:20:00,159.99,159.99,159.82,159.94,20308.0,138.6864,138.6864,138.5391,138.6431,20308.0
2021-08-18 14:30:00,159.92,159.98,159.4,159.4,33404.0,138.6257,138.6778,138.175,138.175,33404.0
2021-08-18 14:40:00,159.39,159.63,159.33,159.52,10971.0,138.1663,138.3744,138.1143,138.279,10971.0
2021-08-18 14:50:00,159.52,159.66,159.47,159.61,26431.0,138.279,138.4004,138.2357,138.357,26431.0
2021-08-18 15:00:00,159.59,159.78,159.51,159.77,12661.0,138.3397,138.5044,138.2703,138.4957,12661.0
2021-08-18 15:10:00,159.74,159.85,159.66,159.85,8716.0,138.4697,138.5651,138.4004,138.5651,8716.0
2021-08-18 15:20:00,159.86,159.92,159.43,159.5,9960.0,138.5737,138.6257,138.201,138.2617,9960.0
2021-08-18 15:30:00,159.47,159.65,159.43,159.56,24216.0,138.2357,138.3917,138.201,138.3137,24216.0
2021-08-18 15:40:00,159.59,159.9,159.5,159.68,52414.0,138.3397,138.6084,138.2617,138.4177,52414.0
2021-08-18 15:50:00,159.71,159.85,159.5,159.65,91708.0,138.4437,138.5651,138.2617,138.3917,91708.0
2021-08-19 09:30:00,160.36,160.48,159.59,160.48,17031.0,139.0072,139.1112,138.3397,139.1112,17031.0
2021-08-19 09:40:00,160.52,161.16,160.45,160.99,12808.0,139.1458,139.7006,139.0852,139.5533,12808.0
2021-08-19 09:50:00,160.97,161.51,160.96,161.51,7612.0,139.5359,140.004,139.5273,140.004,7612.0
2021-08-19 10:00:00,161.74,162.39,161.68,161.68,13735.0,140.2034,140.7668,140.1514,140.1514,13735.0
2021-08-19 10:10:00,161.52,162.12,161.52,161.52,9486.0,140.0127,140.5328,140.0127,140.0127,9486.0
2021-08-19 10:20:00,161.63,162.05,161.59,161.96,5102.0,140.108,140.4721,140.0734,140.3941,5102.0
2021-08-19 10:30:00,161.96,162.39,161.84,162.0,18522.0,140.3941,140.7668,140.2901,140.4288,18522.0
2021-08-19 10:40:00,162.05,162.16,161.93,162.0,19003.0,140.4721,140.5675,140.3681,140.4288,19003.0
2021-08-19 10:50:00,162.04,162.3,161.83,162.23,10944.0,140.4635,140.6888,140.2814,140.6282,10944.0
2021-08-19 11:00:00,162.25,162.25,161.91,161.97,43295.0,140.6455,140.6455,140.3508,140.4028,43295.0
2021-08-19 11:10:00,162.03,162.44,162.03,162.39,6140.0,140.4548,140.8102,140.4548,140.7668,6140.0
2021-08-19 11:20:00,162.38,162.78,162.36,162.63,7131.0,140.7582,141.1049,140.7408,140.9749,7131.0
2021-08-19 11:30:00,162.64,162.64,162.19,162.19,8300.0,140.9836,140.9836,140.5935,140.5935,8300.0
2021-08-19 11:40:00,162.22,162.66,162.2,162.66,7494.0,140.6195,141.0009,140.6021,141.0009,7494.0
2021-08-19 11:50:00,162.7,162.7,162.54,162.69,5094.0,141.0356,141.0356,140.8969,141.0269,5094.0
2021-08-19 12:00:00,162.68,162.76,162.36,162.37,3738.0,141.0182,141.0876,140.7408,140.7495,3738.0
2021-08-19 12:10:00,162.3,162.3,162.09,162.23,4789.0,140.6888,140.6888,140.5068,140.6282,4789.0
2021-08-19 12:20:00,162.17,162.23,162.02,162.11,5377.0,140.5761,140.6282,140.4461,140.5241,5377.0
2021-08-19 12:30:00,162.18,162.23,162.04,162.04,4892.0,140.5848,140.6282,140.4635,140.4635,4892.0
2021-08-19 12:40:00,162.08,162.23,162.07,162.22,1668.0,140.4981,140.6282,140.4895,140.6195,1668.0
2021-08-19 12:50:00,162.25,162.43,162.22,162.35,5264.0,140.6455,140.8015,140.6195,140.7322,5264.0
2021-08-19 13:00:00,162.35,162.46,162.15,162.2,5180.0,140.7322,140.8275,140.5588,140.6021,5180.0
2021-08-19 13:10:00,162.19,162.23,162.0,162.03,4024.0,140.5935,140.6282,140.4288,140.4548,4024.0
2021-08-19 13:20:00,162.08,162.08,161.9,161.9,3611.0,140.4981,140.4981,140.3421,140.3421,3611.0
2021-08-19 13:30:00,161.92,162.02,161.86,162.02,10335.0,140.3594,140.4461,140.3074,140.4461,10335.0
2021-08-19 13:40:00,162.07,162.1,161.89,161.95,9883.0,140.4895,140.5155,140.3334,140.3854,9883.0
2021-08-19 13:50:00,161.93,162.0,161.83,161.93,42688.0,140.3681,140.4288,140.2814,140.3681,42688.0
2021-08-19 14:00:00,161.95,162.04,161.84,161.96,11945.0,140.3854,140.4635,140.2901,140.3941,11945.0
2021-08-19 14:10:00,162.01,162.42,161.94,162.4,14038.0,140.4374,140.7929,140.3768,140.7755,14038.0
2021-08-19 14:20:00,162.38,162.55,162.27,162.27,17164.0,140.7582,140.9055,140.6628,140.6628,17164.0
2021-08-19 14:30:00,162.27,162.42,162.11,162.36,8909.0,140.6628,140.7929,140.5241,140.7408,8909.0
2021-08-19 14:40:00,162.37,162.5,162.24,162.28,14410.0,140.7495,140.8622,140.6368,140.6715,14410.0
2021-08-19 14:50:00,162.28,162.62,162.24,162.62,13434.0,140.6715,140.9662,140.6368,140.9662,13434.0
2021-08-19 15:00:00,162.71,162.9,162.65,162.89,15820.0,141.0442,141.2089,140.9922,141.2003,15820.0
2021-08-19 15:10:00,162.97,163.28,162.88,163.28,11060.0,141.2696,141.5383,141.1916,141.5383,11060.0
2021-08-19 15:20:00,163.28,163.59,163.28,163.58,9953.0,141.5383,141.8071,141.5383,141.7984,9953.0
2021-08-19 15:30:00,163.61,163.61,163.2,163.23,15651.0,141.8244,141.8244,141.469,141.495,15651.0
2021-08-19 15:40:00,163.2,163.2,162.79,162.81,38916.0,141.469,141.469,141.1136,141.1309,38916.0
2021-08-19 15:50:00,162.87,163.18,162.57,162.9,124804.0,141.1829,141.4517,140.9229,141.2089,124804.0
2021-08-20 09:30:00,162.65,162.7,161.78,162.64,36411.0,140.9922,141.0356,140.2381,140.9836,36411.0
2021-08-20 09:40:00,162.71,163.43,162.59,163.38,30324.0,141.0442,141.6684,140.9402,141.625,30324.0
2021-08-20 09:50:00,163.45,163.96,163.35,163.94,5704.0,141.6857,142.1278,141.599,142.1105,5704.0
2021-08-20 10:00:00,163.86,164.12,163.75,163.97,34012.0,142.0411,142.2665,141.9458,142.1365,34012.0
2021-08-20 10:10:00,164.0,164.2,163.69,164.0,24558.0,142.1625,142.3358,141.8937,142.1625,24558.0
2021-08-20 10:20:00,164.0,164.25,163.92,164.0,51085.0,142.1625,142.3792,142.0931,142.1625,51085.0
2021-08-20 10:30:00,164.0,164.04,163.44,164.02,25161.0,142.1625,142.1971,141.677,142.1798,25161.0
2021-08-20 10:40:00,164.06,164.08,163.68,164.03,21267.0,142.2145,142.2318,141.8851,142.1885,21267.0
2021-08-20 10:50:00,164.06,164.21,163.84,163.88,20974.0,142.2145,142.3445,142.0238,142.0584,20974.0
2021-08-20 11:00:00,163.85,164.0,163.77,163.77,6643.0,142.0324,142.1625,141.9631,141.9631,6643.0
2021-08-20 11:10:00,163.83,164.0,163.81,163.86,10865.0,142.0151,142.1625,141.9978,142.0411,10865.0
2021-08-20 11:20:00,163.86,163.98,163.8,163.97,9709.0,142.0411,142.1451,141.9891,142.1365,9709.0
2021-08-20 11:30:00,164.0,164.13,163.91,163.96,42109.0,142.1625,142.2752,142.0845,142.1278,42109.0
2021-08-20 11:40:00,163.95,164.07,163.88,163.88,41635.0,142.1191,142.2231,142.0584,142.0584,41635.0
2021-08-20 11:50:00,163.92,163.92,163.75,163.76,2890.0,142.0931,142.0931,141.9458,141.9544,2890.0
2021-08-20 12:00:00,163.77,163.77,163.61,163.63,12201.0,141.9631,141.9631,141.8244,141.8417,12201.0
2021-08-20 12:10:00,163.64,163.65,163.55,163.61,4138.0,141.8504,141.8591,141.7724,141.8244,4138.0
2021-08-20 12:20:00,163.63,163.86,163.62,163.79,5223.0,141.8417,142.0411,141.8331,141.9804,5223.0
2021-08-20 12:30:00,163.84,163.89,163.72,163.77,1991.0,142.0238,142.0671,141.9198,141.9631,1991.0
2021-08-20 12:40:00,163.73,163.73,163.47,163.48,2264.0,141.9284,141.9284,141.703,141.7117,2264.0
2021-08-20 12:50:00,163.42,163.71,163.36,163.64,4307.0,141.6597,141.9111,141.6077,141.8504,4307.0
2021-08-20 13:00:00,163.6,163.64,163.44,163.47,2245.0,141.8157,141.8504,141.677,141.703,2245.0
2021-08-20 13:10:00,163.43,163.71,163.43,163.61,5328.0,141.6684,141.9111,141.6684,141.8244,5328.0
2021-08-20 13:20:00,163.64,163.79,163.64,163.74,3061.0,141.8504,141.9804,141.8504,141.9371,3061.0
2021-08-20 13:30:00,163.72,163.77,163.68,163.73,2485.0,141.9198,141.9631,141.8851,141.9284,2485.0
2021-08-20 13:40:00,163.69,163.81,163.64,163.8,2509.0,141.8937,141.9978,141.8504,141.9891,2509.0
2021-08-20 13:50:00,163.83,163.85,163.66,163.85,4200.0,142.0151,142.0324,141.8677,142.0324,4200.0
2021-08-20 14:00:00,163.81,163.81,163.65,163.76,9870.0,141.9978,141.9978,141.8591,141.9544,9870.0
2021-08-20 14:10:00,163.75,163.77,163.6,163.6,29666.0,141.9458,141.9631,141.8157,141.8157,29666.0
2021-08-20 14:20:00,163.56,163.58,163.35,163.35,4282.0,141.7811,141.7984,141.599,141.599,4282.0
2021-08-20 14:30:00,163.32,163.42,163.27,163.42,4752.0,141.573,141.6597,141.5297,141.6597,4752.0
2021-08-20 14:40:00,163.39,163.39,163.19,163.27,4722.0,141.6337,141.6337,141.4603,141.5297,4722.0
2021-08-20 14:50:00,163.25,163.32,163.14,163.16,5711.0,141.5123,141.573,141.417,141.4343,5711.0
2021-08-20 15:00:00,163.15,163.23,163.13,163.2,4802.0,141.4256,141.495,141.4083,141.469,4802.0
2021-08-20 15:10:00,163.21,163.35,163.17,163.18,9693.0,141.4777,141.599,141.443,141.4517,9693.0
2021-08-20 15:20:00,163.17,163.27,163.14,163.17,12421.0,141.443,141.5297,141.417,141.443,12421.0
2021-08-20 15:30:00,163.14,163.25,162.98,163.15,29039.0,141.417,141.5123,141.2783,141.4256,29039.0
2021-08-20 15:40:00,163.18,163.33,162.83,162.98,15607.0,141.4517,141.5817,141.1483,141.2783,15607.0
2021-08-20 15:50:00,163.0,163.03,162.64,162.7,70130.0,141.2956,141.3216,140.9836,141.0356,70130.0
2021-08-23 09:30:00,162.18,162.66,162.18,162.44,19648.0,140.5848,141.0009,140.5848,140.8102,19648.0
2021-08-23 09:40:00,162.45,162.69,162.16,162.64,26432.0,140.8189,141.0269,140.5675,140.9836,26432.0
2021-08-23 09:50:00,162.63,162.63,162.04,162.35,26773.0,140.9749,140.9749,140.4635,140.7322,26773.0
2021-08-23 10:00:00,162.3,163.1,162.3,163.0,22149.0,140.6888,141.3823,140.6888,141.2956,22149.0
2021-08-23 10:10:00,162.96,163.22,162.83,163.15,11311.0,141.2609,141.4863,141.1483,141.4256,11311.0
2021-08-23 10:20:00,163.18,163.31,163.05,163.3,10743.0,141.4517,141.5643,141.339,141.5557,10743.0
2021-08-23 10:30:00,163.22,163.27,162.98,162.98,10477.0,141.4863,141.5297,141.2783,141.2783,10477.0
2021-08-23 10:40:00,162.97,163.38,162.83,163.32,14575.0,141.2696,141.625,141.1483,141.573,14575.0
2021-08-23 10:50:00,163.27,163.39,162.84,162.88,8305.0,141.5297,141.6337,141.1569,141.1916,8305.0
2021-08-23 11:00:00,162.89,162.97,162.5,162.69,4002.0,141.2003,141.2696,140.8622,141.0269,4002.0
2021-08-23 11:10:00,162.68,162.68,162.42,162.46,164587.0,141.0182,141.0182,140.7929,140.8275,164587.0
2021-08-23 11:20:00,162.46,162.46,162.18,162.29,3099.0,140.8275,140.8275,140.5848,140.6802,3099.0
2021-08-23 11:30:00,162.32,162.37,162.19,162.19,15918.0,140.7062,140.7495,140.5935,140.5935,15918.0
2021-08-23 11:40:00,162.21,162.22,161.81,161.87,5382.0,140.6108,140.6195,140.2641,140.3161,5382.0
2021-08-23 11:50:00,161.83,161.87,161.64,161.73,5498.0,140.2814,140.3161,140.1167,140.1947,5498.0
2021-08-23 12:00:00,161.64,161.73,161.52,161.7,1992.0,140.1167,140.1947,140.0127,140.1687,1992.0
2021-08-23 12:10:00,161.71,161.71,161.48,161.48,3310.0,140.1774,140.1774,139.978,139.978,3310.0
2021-08-23 12:20:00,161.48,161.54,161.4,161.52,24876.0,139.978,140.03,139.9087,140.0127,24876.0
2021-08-23 12:30:00,161.54,161.91,161.44,161.89,8666.0,140.03,140.3508,139.9433,140.3334,8666.0
2021-08-23 12:40:00,161.94,162.07,161.92,162.07,5772.0,140.3768,140.4895,140.3594,140.4895,5772.0
2021-08-23 12:50:00,162.04,162.11,161.95,162.11,2908.0,140.4635,140.5241,140.3854,140.5241,2908.0
2021-08-23 13:00:00,162.11,162.39,162.08,162.39,17297.0,140.5241,140.7668,140.4981,140.7668,17297.0
2021-08-23 13:10:00,162.34,162.45,162.29,162.35,16501.0,140.7235,140.8189,140.6802,140.7322,16501.0
2021-08-23 13:20:00,162.36,162.36,162.03,162.09,14972.0,140.7408,140.7408,140.4548,140.5068,14972.0
2021-08-23 13:30:00,162.08,162.18,162.05,162.13,17267.0,140.4981,140.5848,140.4721,140.5415,17267.0
2021-08-23 13:40:00,162.13,162.28,162.13,162.28,12445.0,140.5415,140.6715,140.5415,140.6715,12445.0
2021-08-23 13:50:00,162.23,162.47,162.2,162.46,28651.0,140.6282,140.8362,140.6021,140.8275,28651.0
2021-08-23 14:00:00,162.47,162.57,162.36,162.5,111958.0,140.8362,140.9229,140.7408,140.8622,111958.0
2021-08-23 14:10:00,162.5,162.6,162.41,162.52,43602.0,140.8622,140.9489,140.7842,140.8795,43602.0
2021-08-23 14:20:00,162.52,162.62,162.32,162.34,9192.0,140.8795,140.9662,140.7062,140.7235,9192.0
2021-08-23 14:30:00,162.37,162.38,162.19,162.36,6443.0,140.7495,140.7582,140.5935,140.7408,6443.0
2021-08-23 14:40:00,162.37,162.47,162.19,162.24,8143.0,140.7495,140.8362,140.5935,140.6368,8143.0
2021-08-23 14:50:00,162.25,162.49,162.22,162.49,27660.0,140.6455,140.8535,140.6195,140.8535,27660.0
2021-08-23 15:00:00,162.48,162.65,162.45,162.52,65785.0,140.8449,140.9922,140.8189,140.8795,65785.0
2021-08-23 15:10:00,162.55,162.69,162.5,162.66,9310.0,140.9055,141.0269,140.8622,141.0009,9310.0
2021-08-23 15:20:00,162.62,162.64,162.44,162.44,9651.0,140.9662,140.9836,140.8102,140.8102,9651.0
2021-08-23 15:30:00,162.41,162.49,162.16,162.16,8210.0,140.7842,140.8535,140.5675,140.5675,8210.0
2021-08-23 15:40:00,162.12,162.14,161.87,162.03,17070.0,140.5328,140.5501,140.3161,140.4548,17070.0
2021-08-23 15:50:00,162.01,162.19,162.0,162.04,51221.0,140.4374,140.5935,140.4288,140.4635,51221.0
2021-08-24 09:30:00,162.19,162.29,160.75,160.89,19011.0,140.5935,140.6802,139.3452,139.4666,19011.0
2021-08-24 09:40:00,160.91,161.01,160.48,160.84,16165.0,139.4839,139.5706,139.1112,139.4232,16165.0
2021-08-24 09:50:00,160.87,160.87,159.99,160.19,14501.0,139.4492,139.4492,138.6864,138.8598,14501.0
2021-08-24 10:00:00,160.26,161.03,160.22,161.03,11711.0,138.9205,139.5879,138.8858,139.5879,11711.0
2021-08-24 10:10:00,161.22,161.72,161.12,161.59,5284.0,139.7526,140.1861,139.666,140.0734,5284.0
2021-08-24 10:20:00,161.66,161.67,161.06,161.17,5855.0,140.1341,140.1427,139.6139,139.7093,5855.0
2021-08-24 10:30:00,160.98,161.21,160.85,161.09,31392.0,139.5446,139.744,139.4319,139.64,31392.0
2021-08-24 10:40:00,161.0,161.71,161.0,161.71,9220.0,139.5619,140.1774,139.5619,140.1774,9220.0
2021-08-24 10:50:00,161.66,161.88,161.49,161.63,9688.0,140.1341,140.3248,139.9867,140.108,9688.0
2021-08-24 11:00:00,161.63,161.78,161.43,161.66,14464.0,140.108,140.2381,139.9347,140.1341,14464.0
2021-08-24 11:10:00,161.66,161.67,161.39,161.46,6416.0,140.1341,140.1427,139.9,139.9607,6416.0
2021-08-24 11:20:00,161.54,161.73,161.52,161.57,9264.0,140.03,140.1947,140.0127,140.056,9264.0
2021-08-24 11:30:00,161.58,161.72,161.4,161.49,6718.0,140.0647,140.1861,139.9087,139.9867,6718.0
2021-08-24 11:40:00,161.6,161.6,161.36,161.49,10100.0,140.082,140.082,139.874,139.9867,10100.0
2021-08-24 11:50:00,161.46,161.5,161.32,161.32,4514.0,139.9607,139.9954,139.8393,139.8393,4514.0
2021-08-24 12:00:00,161.35,161.38,161.25,161.34,3297.0,139.8653,139.8913,139.7786,139.8567,3297.0
2021-08-24 12:10:00,161.25,161.33,161.19,161.27,7886.0,139.7786,139.848,139.7266,139.796,7886.0
2021-08-24 12:20:00,161.26,161.3,161.09,161.14,6844.0,139.7873,139.822,139.64,139.6833,6844.0
2021-08-24 12:30:00,161.13,161.13,160.69,160.9,8118.0,139.6746,139.6746,139.2932,139.4753,8118.0
2021-08-24 12:40:00,160.88,161.04,160.86,160.86,5749.0,139.4579,139.5966,139.4406,139.4406,5749.0
2021-08-24 12:50:00,160.86,160.93,160.79,160.85,10982.0,139.4406,139.5013,139.3799,139.4319,10982.0
2021-08-24 13:00:00,160.87,160.9,160.59,160.9,4977.0,139.4492,139.4753,139.2065,139.4753,4977.0
2021-08-24 13:10:00,160.89,161.06,160.81,161.01,4476.0,139.4666,139.6139,139.3972,139.5706,4476.0
2021-08-24 13:20:00,161.0,161.13,160.9,161.04,9497.0,139.5619,139.6746,139.4753,139.5966,9497.0
2021-08-24 13:30:00,161.05,161.12,160.96,161.1,5424.0,139.6053,139.666,139.5273,139.6486,5424.0
2021-08-24 13:40:00,161.12,161.37,161.12,161.37,12352.0,139.666,139.8827,139.666,139.8827,12352.0
2021-08-24 13:50:00,161.36,161.48,161.19,161.27,20691.0,139.874,139.978,139.7266,139.796,20691.0
2021-08-24 14:00:00,161.28,161.59,161.28,161.52,19645.0,139.8047,140.0734,139.8047,140.0127,19645.0
2021-08-24 14:10:00,161.53,161.59,161.48,161.58,5830.0,140.0214,140.0734,139.978,140.0647,5830.0
2021-08-24 14:20:00,161.58,161.71,161.48,161.54,25918.0,140.0647,140.1774,139.978,140.03,25918.0
2021-08-24 14:30:00,161.55,161.67,161.34,161.6,48806.0,140.0387,140.1427,139.8567,140.082,48806.0
2021-08-24 14:40:00,161.55,161.68,161.35,161.47,41842.0,140.0387,140.1514,139.8653,139.9694,41842.0
2021-08-24 14:50:00,161.46,161.62,161.46,161.49,5817.0,139.9607,140.0994,139.9607,139.9867,5817.0
2021-08-24 15:00:00,161.51,161.75,161.45,161.66,12239.0,140.004,140.2121,139.952,140.1341,12239.0
2021-08-24 15:10:00,161.6,161.66,161.5,161.5,10965.0,140.082,140.1341,139.9954,139.9954,10965.0
2021-08-24 15:20:00,161.48,161.71,161.48,161.69,13686.0,139.978,140.1774,139.978,140.1601,13686.0
2021-08-24 15:30:00,161.68,161.7,161.48,161.58,29735.0,140.1514,140.1687,139.978,140.0647,29735.0
2021-08-24 15:40:00,161.55,161.74,161.5,161.62,31487.0,140.0387,140.2034,139.9954,140.0994,31487.0
2021-08-24 15:50:00,161.6,161.74,161.45,161.56,95839.0,140.082,140.2034,139.952,140.0474,95839.0
2021-08-25 09:30:00,160.68,161.05,160.04,160.29,18010.0,139.2845,139.6053,138.7298,138.9465,18010.0
2021-08-25 09:40:00,160.21,160.23,159.16,159.19,34669.0,138.8771,138.8945,137.9669,137.9929,34669.0
2021-08-25 09:50:00,159.01,159.33,158.85,159.32,10652.0,137.8369,138.1143,137.6982,138.1056,10652.0
2021-08-25 10:00:00,159.35,159.9,159.3,159.42,9827.0,138.1316,138.6084,138.0883,138.1923,9827.0
2021-08-25 10:10:00,159.44,159.56,159.0,159.14,12387.0,138.2097,138.3137,137.8282,137.9496,12387.0
2021-08-25 10:20:00,159.21,159.8,159.2,159.65,10313.0,138.0103,138.5217,138.0016,138.3917,10313.0
2021-08-25 10:30:00,159.48,159.49,159.05,159.1,5311.0,138.2443,138.253,137.8716,137.9149,5311.0
2021-08-25 10:40:00,159.1,159.12,158.8,158.84,11069.0,137.9149,137.9323,137.6549,137.6896,11069.0
2021-08-25 10:50:00,158.84,158.95,158.7,158.79,9115.0,137.6896,137.7849,137.5682,137.6462,9115.0
2021-08-25 11:00:00,158.86,159.06,158.81,159.03,11368.0,137.7069,137.8803,137.6635,137.8543,11368.0
2021-08-25 11:10:00,158.97,158.98,158.58,158.59,25060.0,137.8022,137.8109,137.4642,137.4728,25060.0
2021-08-25 11:20:00,158.59,158.59,158.06,158.15,7203.0,137.4728,137.4728,137.0134,137.0914,7203.0
2021-08-25 11:30:00,158.18,158.42,158.1,158.16,6419.0,137.1174,137.3255,137.0481,137.1001,6419.0
2021-08-25 11:40:00,158.23,158.28,157.81,157.84,9725.0,137.1608,137.2041,136.7967,136.8227,9725.0
2021-08-25 11:50:00,157.83,157.85,157.56,157.56,12924.0,136.814,136.8314,136.58,136.58,12924.0
2021-08-25 12:00:00,157.59,157.64,157.35,157.51,15333.0,136.606,136.6493,136.398,136.5366,15333.0
2021-08-25 12:10:00,157.45,157.58,157.32,157.33,9451.0,136.4846,136.5973,136.3719,136.3806,9451.0
2021-08-25 12:20:00,157.29,157.31,157.08,157.23,8212.0,136.3459,136.3633,136.1639,136.2939,8212.0
2021-08-25 12:30:00,157.25,157.45,157.14,157.22,8024.0,136.3113,136.4846,136.2159,136.2853,8024.0
2021-08-25 12:40:00,157.23,157.3,157.08,157.16,6835.0,136.2939,136.3546,136.1639,136.2333,6835.0
2021-08-25 12:50:00,157.2,157.37,157.19,157.3,9174.0,136.2679,136.4153,136.2593,136.3546,9174.0
2021-08-25 13:00:00,157.28,157.97,157.24,157.97,20366.0,136.3373,136.9354,136.3026,136.9354,20366.0
2021-08-25 13:10:00,157.93,158.11,157.91,158.0,42556.0,136.9007,137.0568,136.8834,136.9614,42556.0
2021-08-25 13:20:00,158.0,158.23,157.99,158.07,30360.0,136.9614,137.1608,136.9527,137.0221,30360.0
2021-08-25 13:30:00,158.05,158.28,158.0,158.23,7557.0,137.0047,137.2041,136.9614,137.1608,7557.0
2021-08-25 13:40:00,158.24,158.54,158.21,158.54,4575.0,137.1694,137.4295,137.1434,137.4295,4575.0
2021-08-25 13:50:00,158.56,158.62,158.42,158.53,4502.0,137.4468,137.4988,137.3255,137.4208,4502.0
2021-08-25 14:00:00,158.5,159.04,158.48,159.03,22330.0,137.3948,137.8629,137.3775,137.8543,22330.0
2021-08-25 14:10:00,159.0,159.16,158.98,159.1,42688.0,137.8282,137.9669,137.8109,137.9149,42688.0
2021-08-25 14:20:00,159.12,159.2,159.0,159.0,19301.0,137.9323,138.0016,137.8282,137.8282,19301.0
2021-08-25 14:30:00,159.0,159.11,158.99,159.08,13647.0,137.8282,137.9236,137.8196,137.8976,13647.0
2021-08-25 14:40:00,159.04,159.12,159.03,159.03,4501.0,137.8629,137.9323,137.8543,137.8543,4501.0
2021-08-25 14:50:00,159.0,159.21,159.0,159.13,35550.0,137.8282,138.0103,137.8282,137.9409,35550.0
2021-08-25 15:00:00,159.1,159.19,159.0,159.18,7272.0,137.9149,137.9929,137.8282,137.9843,7272.0
2021-08-25 15:10:00,159.19,159.23,159.0,159.09,41562.0,137.9929,138.0276,137.8282,137.9063,41562.0
2021-08-25 15:20:00,159.09,159.1,159.0,159.0,16012.0,137.9063,137.9149,137.8282,137.8282,16012.0
2021-08-25 15:30:00,159.03,159.09,158.99,159.0,23458.0,137.8543,137.9063,137.8196,137.8282,23458.0
2021-08-25 15:40:00,159.02,159.14,158.91,158.93,42463.0,137.8456,137.9496,137.7502,137.7676,42463.0
2021-08-25 15:50:00,158.87,158.93,158.49,158.63,136941.0,137.7156,137.7676,137.3862,137.5075,136941.0
2021-08-26 09:30:00,158.3,158.8,158.01,158.24,12544.0,137.2215,137.6549,136.9701,137.1694,12544.0
2021-08-26 09:40:00,158.22,158.25,157.54,158.0,13078.0,137.1521,137.1781,136.5627,136.9614,13078.0
2021-08-26 09:50:00,157.93,158.66,157.91,158.17,37625.0,136.9007,137.5335,136.8834,137.1088,37625.0
2021-08-26 10:00:00,158.16,158.52,157.96,158.22,8247.0,137.1001,137.4122,136.9267,137.1521,8247.0
2021-08-26 10:10:00,158.09,158.34,157.89,158.0,5512.0,137.0394,137.2561,136.866,136.9614,5512.0
2021-08-26 10:20:00,158.04,158.39,157.98,158.29,9118.0,136.9961,137.2995,136.9441,137.2128,9118.0
2021-08-26 10:30:00,158.18,158.21,157.91,158.15,4444.0,137.1174,137.1434,136.8834,137.0914,4444.0
2021-08-26 10:40:00,158.11,158.3,157.93,158.26,16856.0,137.0568,137.2215,136.9007,137.1868,16856.0
2021-08-26 10:50:00,158.25,158.3,158.1,158.3,3601.0,137.1781,137.2215,137.0481,137.2215,3601.0
2021-08-26 11:00:00,158.28,158.94,158.18,158.94,10071.0,137.2041,137.7762,137.1174,137.7762,10071.0
2021-08-26 11:10:00,159.03,159.12,158.84,159.12,5503.0,137.8543,137.9323,137.6896,137.9323,5503.0
2021-08-26 11:20:00,159.14,159.36,159.14,159.34,9687.0,137.9496,138.1403,137.9496,138.123,9687.0
2021-08-26 11:30:00,159.35,159.47,159.24,159.45,12293.0,138.1316,138.2357,138.0363,138.2183,12293.0
2021-08-26 11:40:00,159.47,159.47,159.08,159.08,3685.0,138.2357,138.2357,137.8976,137.8976,3685.0
2021-08-26 11:50:00,159.14,159.51,159.14,159.4,3960.0,137.9496,138.2703,137.9496,138.175,3960.0
2021-08-26 12:00:00,159.4,159.47,159.1,159.28,4839.0,138.175,138.2357,137.9149,138.071,4839.0
2021-08-26 12:10:00,159.34,159.53,159.31,159.4,59421.0,138.123,138.2877,138.097,138.175,59421.0
2021-08-26 12:20:00,159.37,159.38,158.92,158.97,3790.0,138.149,138.1576,137.7589,137.8022,3790.0
2021-08-26 12:30:00,158.96,159.09,158.88,158.9,3447.0,137.7936,137.9063,137.7242,137.7416,3447.0
2021-08-26 12:40:00,158.9,159.0,158.77,158.94,4237.0,137.7416,137.8282,137.6289,137.7762,4237.0
2021-08-26 12:50:00,158.97,158.97,158.77,158.93,3499.0,137.8022,137.8022,137.6289,137.7676,3499.0
2021-08-26 13:00:00,158.87,159.13,158.87,159.04,4745.0,137.7156,137.9409,137.7156,137.8629,4745.0
2021-08-26 13:10:00,159.04,159.15,158.76,159.13,34096.0,137.8629,137.9583,137.6202,137.9409,34096.0
2021-08-26 13:20:00,159.09,159.28,159.09,159.12,3134.0,137.9063,138.071,137.9063,137.9323,3134.0
2021-08-26 13:30:00,159.11,159.26,159.04,159.23,5557.0,137.9236,138.0536,137.8629,138.0276,5557.0
2021-08-26 13:40:00,159.22,159.31,159.17,159.31,7201.0,138.019,138.097,137.9756,138.097,7201.0
2021-08-26 13:50:00,159.28,159.34,159.21,159.34,3069.0,138.071,138.123,138.0103,138.123,3069.0
2021-08-26 14:00:00,159.29,159.31,159.01,159.14,18549.0,138.0796,138.097,137.8369,137.9496,18549.0
2021-08-26 14:10:00,159.14,159.16,159.03,159.06,4610.0,137.9496,137.9669,137.8543,137.8803,4610.0
2021-08-26 14:20:00,159.06,159.17,158.9,158.9,4410.0,137.8803,137.9756,137.7416,137.7416,4410.0
2021-08-26 14:30:00,158.9,159.15,158.87,159.14,4085.0,137.7416,137.9583,137.7156,137.9496,4085.0
2021-08-26 14:40:00,159.11,159.33,159.08,159.33,4127.0,137.9236,138.1143,137.8976,138.1143,4127.0
2021-08-26 14:50:00,159.36,159.36,159.23,159.3,3867.0,138.1403,138.1403,138.0276,138.0883,3867.0
2021-08-26 15:00:00,159.26,159.47,159.21,159.43,5430.0,138.0536,138.2357,138.0103,138.201,5430.0
2021-08-26 15:10:00,159.41,159.5,159.11,159.4,19120.0,138.1837,138.2617,137.9236,138.175,19120.0
2021-08-26 15:20:00,159.36,159.36,158.98,159.05,5558.0,138.1403,138.1403,137.8109,137.8716,5558.0
2021-08-26 15:30:00,159.02,159.17,158.81,159.15,18364.0,137.8456,137.9756,137.6635,137.9583,18364.0
2021-08-26 15:40:00,159.17,159.22,158.9,159.1,28092.0,137.9756,138.019,137.7416,137.9149,28092.0
2021-08-26 15:50:00,159.11,159.27,158.83,158.92,99587.0,137.9236,138.0623,137.6809,137.7589,99587.0
2021-08-27 09:30:00,159.6,159.79,158.75,158.94,37731.0,138.3484,138.5131,137.6115,137.7762,37731.0
2021-08-27 09:40:00,158.91,159.68,158.86,159.68,28982.0,137.7502,138.4177,137.7069,138.4177,28982.0
2021-08-27 09:50:00,159.86,159.96,159.43,159.44,15174.0,138.5737,138.6604,138.201,138.2097,15174.0
2021-08-27 10:00:00,159.35,159.83,159.34,159.83,10216.0,138.1316,138.5477,138.123,138.5477,10216.0
2021-08-27 10:10:00,159.76,160.45,159.68,160.21,10780.0,138.487,139.0852,138.4177,138.8771,10780.0
2021-08-27 10:20:00,160.24,160.26,160.03,160.17,17561.0,138.9031,138.9205,138.7211,138.8425,17561.0
2021-08-27 10:30:00,160.15,160.26,159.8,159.8,14191.0,138.8251,138.9205,138.5217,138.5217,14191.0
2021-08-27 10:40:00,159.73,159.78,159.49,159.63,7665.0,138.461,138.5044,138.253,138.3744,7665.0
2021-08-27 10:50:00,159.56,159.77,159.28,159.28,9488.0,138.3137,138.4957,138.071,138.071,9488.0
2021-08-27 11:00:00,159.36,159.68,159.36,159.36,11841.0,138.1403,138.4177,138.1403,138.1403,11841.0
2021-08-27 11:10:00,159.3,159.41,159.27,159.27,7736.0,138.0883,138.1837,138.0623,138.0623,7736.0
2021-08-27 11:20:00,159.26,159.47,159.24,159.41,7430.0,138.0536,138.2357,138.0363,138.1837,7430.0
2021-08-27 11:30:00,159.43,159.47,159.23,159.25,8280.0,138.201,138.2357,138.0276,138.045,8280.0
2021-08-27 11:40:00,159.25,159.42,159.03,159.06,16143.0,138.045,138.1923,137.8543,137.8803,16143.0
2021-08-27 11:50:00,159.08,159.44,159.08,159.41,13648.0,137.8976,138.2097,137.8976,138.1837,13648.0
2021-08-27 12:00:00,159.34,159.37,159.11,159.12,5780.0,138.123,138.149,137.9236,137.9323,5780.0
2021-08-27 12:10:00,159.15,159.41,159.05,159.37,14680.0,137.9583,138.1837,137.8716,138.149,14680.0
2021-08-27 12:20:00,159.39,159.41,159.22,159.23,7176.0,138.1663,138.1837,138.019,138.0276,7176.0
2021-08-27 12:30:00,159.26,159.52,159.2,159.41,7458.0,138.0536,138.279,138.0016,138.1837,7458.0
2021-08-27 12:40:00,159.36,159.65,159.34,159.63,12620.0,138.1403,138.3917,138.123,138.3744,12620.0
2021-08-27 12:50:00,159.59,159.75,159.59,159.68,5527.0,138.3397,138.4784,138.3397,138.4177,5527.0
2021-08-27 13:00:00,159.72,159.79,159.62,159.71,5448.0,138.4524,138.5131,138.3657,138.4437,5448.0
2021-08-27 13:10:00,159.72,159.86,159.7,159.79,16542.0,138.4524,138.5737,138.435,138.5131,16542.0
2021-08-27 13:20:00,159.8,159.86,159.76,159.86,6103.0,138.5217,138.5737,138.487,138.5737,6103.0
2021-08-27 13:30:00,159.87,160.07,159.87,159.94,4072.0,138.5824,138.7558,138.5824,138.6431,4072.0
2021-08-27 13:40:00,159.9,159.9,159.77,159.86,6654.0,138.6084,138.6084,138.4957,138.5737,6654.0
2021-08-27 13:50:00,159.88,160.0,159.84,159.97,6335.0,138.5911,138.6951,138.5564,138.6691,6335.0
2021-08-27 14:00:00,159.98,160.04,159.91,159.97,6170.0,138.6778,138.7298,138.6171,138.6691,6170.0
2021-08-27 14:10:00,159.98,160.1,159.95,160.05,4968.0,138.6778,138.7818,138.6517,138.7384,4968.0
2021-08-27 14:20:00,160.04,160.09,159.9,159.92,31529.0,138.7298,138.7731,138.6084,138.6257,31529.0
2021-08-27 14:30:00,160.0,160.1,159.99,160.08,8041.0,138.6951,138.7818,138.6864,138.7644,8041.0
2021-08-27 14:40:00,160.08,160.13,159.95,160.0,5743.0,138.7644,138.8078,138.6517,138.6951,5743.0
2021-08-27 14:50:00,159.97,160.1,159.97,160.07,5695.0,138.6691,138.7818,138.6691,138.7558,5695.0
2021-08-27 15:00:00,160.07,160.08,160.02,160.04,4669.0,138.7558,138.7644,138.7124,138.7298,4669.0
2021-08-27 15:10:00,160.02,160.23,159.98,160.23,14451.0,138.7124,138.8945,138.6778,138.8945,14451.0
2021-08-27 15:20:00,160.2,160.34,160.11,160.12,9601.0,138.8685,138.9898,138.7904,138.7991,9601.0
2021-08-27 15:30:00,160.11,160.21,160.01,160.01,17873.0,138.7904,138.8771,138.7038,138.7038,17873.0
2021-08-27 15:40:00,160.03,160.27,160.03,160.23,29290.0,138.7211,138.9291,138.7211,138.8945,29290.0
2021-08-27 15:50:00,160.23,160.31,160.03,160.11,103674.0,138.8945,138.9638,138.7211,138.7904,103674.0
2021-08-30 09:30:00,160.1,160.69,159.34,160.69,20360.0,138.7818,139.2932,138.123,139.2932,20360.0
2021-08-30 09:40:00,160.6,160.84,160.37,160.45,19104.0,139.2152,139.4232,139.0158,139.0852,19104.0
2021-08-30 09:50:00,160.49,160.76,160.48,160.6,22402.0,139.1198,139.3539,139.1112,139.2152,22402.0
2021-08-30 10:00:00,160.64,161.55,160.64,161.4,11321.0,139.2499,140.0387,139.2499,139.9087,11321.0
2021-08-30 10:10:00,161.53,162.0,161.52,162.0,8716.0,140.0214,140.4288,140.0127,140.4288,8716.0
2021-08-30 10:20:00,161.92,162.07,161.72,161.81,4345.0,140.3594,140.4895,140.1861,140.2641,4345.0
2021-08-30 10:30:00,161.7,161.87,161.49,161.83,8160.0,140.1687,140.3161,139.9867,140.2814,8160.0
2021-08-30 10:40:00,161.78,162.12,161.73,162.1,9306.0,140.2381,140.5328,140.1947,140.5155,9306.0
2021-08-30 10:50:00,162.12,162.16,161.94,162.1,5123.0,140.5328,140.5675,140.3768,140.5155,5123.0
2021-08-30 11:00:00,162.0,162.13,161.91,162.06,12878.0,140.4288,140.5415,140.3508,140.4808,12878.0
2021-08-30 11:10:00,162.04,162.04,161.73,162.0,11415.0,140.4635,140.4635,140.1947,140.4288,11415.0
2021-08-30 11:20:00,162.08,162.42,161.98,162.11,73022.0,140.4981,140.7929,140.4114,140.5241,73022.0
2021-08-30 11:30:00,162.09,162.19,161.89,162.01,31871.0,140.5068,140.5935,140.3334,140.4374,31871.0
2021-08-30 11:40:00,161.95,161.99,161.22,161.22,44084.0,140.3854,140.4201,139.7526,139.7526,44084.0
2021-08-30 11:50:00,161.24,161.25,160.88,160.88,4755.0,139.77,139.7786,139.4579,139.4579,4755.0
2021-08-30 12:00:00,160.91,161.15,160.78,160.86,33905.0,139.4839,139.692,139.3712,139.4406,33905.0
2021-08-30 12:10:00,160.89,161.04,160.76,160.86,24744.0,139.4666,139.5966,139.3539,139.4406,24744.0
2021-08-30 12:20:00,160.88,160.91,160.43,160.53,7777.0,139.4579,139.4839,139.0678,139.1545,7777.0
2021-08-30 12:30:00,160.48,160.64,160.34,160.57,8236.0,139.1112,139.2499,138.9898,139.1892,8236.0
2021-08-30 12:40:00,160.53,160.85,160.38,160.5,19481.0,139.1545,139.4319,139.0245,139.1285,19481.0
2021-08-30 12:50:00,160.42,160.85,160.4,160.76,19668.0,139.0592,139.4319,139.0418,139.3539,19668.0
2021-08-30 13:00:00,160.76,160.97,160.63,160.97,12060.0,139.3539,139.5359,139.2412,139.5359,12060.0
2021-08-30 13:10:00,160.97,161.11,160.91,160.97,7982.0,139.5359,139.6573,139.4839,139.5359,7982.0
2021-08-30 13:20:00,160.92,160.96,160.86,160.94,8062.0,139.4926,139.5273,139.4406,139.5099,8062.0
2021-08-30 13:30:00,160.91,161.11,160.86,161.11,8047.0,139.4839,139.6573,139.4406,139.6573,8047.0
2021-08-30 13:40:00,161.15,161.22,161.05,161.2,6707.0,139.692,139.7526,139.6053,139.7353,6707.0
2021-08-30 13:50:00,161.17,161.47,161.13,161.45,13768.0,139.7093,139.9694,139.6746,139.952,13768.0
2021-08-30 14:00:00,161.43,161.47,161.33,161.47,6276.0,139.9347,139.9694,139.848,139.9694,6276.0
2021-08-30 14:10:00,161.52,161.65,161.51,161.52,6983.0,140.0127,140.1254,140.004,140.0127,6983.0
2021-08-30 14:20:00,161.48,161.67,161.48,161.58,4464.0,139.978,140.1427,139.978,140.0647,4464.0
2021-08-30 14:30:00,161.57,161.65,161.53,161.62,7418.0,140.056,140.1254,140.0214,140.0994,7418.0
2021-08-30 14:40:00,161.57,161.58,161.41,161.45,4402.0,140.056,140.0647,139.9173,139.952,4402.0
2021-08-30 14:50:00,161.43,161.55,161.42,161.55,3579.0,139.9347,140.0387,139.926,140.0387,3579.0
2021-08-30 15:00:00,161.54,161.58,161.45,161.55,7626.0,140.03,140.0647,139.952,140.0387,7626.0
2021-08-30 15:10:00,161.6,161.81,161.58,161.67,10146.0,140.082,140.2641,140.0647,140.1427,10146.0
2021-08-30 15:20:00,161.7,161.81,161.67,161.77,29482.0,140.1687,140.2641,140.1427,140.2294,29482.0
2021-08-30 15:30:00,161.78,162.01,161.78,162.0,15369.0,140.2381,140.4374,140.2381,140.4288,15369.0
2021-08-30 15:40:00,162.0,162.02,161.83,161.99,22943.0,140.4288,140.4461,140.2814,140.4201,22943.0
2021-08-30 15:50:00,162.02,162.45,162.02,162.38,89478.0,140.4461,140.8189,140.4461,140.7582,89478.0
2021-08-31 09:30:00,162.44,162.81,161.0,162.06,27812.0,140.8102,141.1309,139.5619,140.4808,27812.0
2021-08-31 09:40:00,161.93,162.8,161.34,162.75,17786.0,140.3681,141.1223,139.8567,141.0789,17786.0
2021-08-31 09:50:00,162.75,162.84,162.41,162.5,21651.0,141.0789,141.1569,140.7842,140.8622,21651.0
2021-08-31 10:00:00,162.43,162.74,162.4,162.74,10192.0,140.8015,141.0702,140.7755,141.0702,10192.0
2021-08-31 10:10:00,162.84,163.29,162.74,162.74,9769.0,141.1569,141.547,141.0702,141.0702,9769.0
2021-08-31 10:20:00,162.88,163.35,162.85,163.23,8915.0,141.1916,141.599,141.1656,141.495,8915.0
2021-08-31 10:30:00,163.17,163.49,163.08,163.31,5944.0,141.443,141.7204,141.365,141.5643,5944.0
2021-08-31 10:40:00,163.37,163.83,163.06,163.6,17613.0,141.6164,142.0151,141.3476,141.8157,17613.0
2021-08-31 10:50:00,163.57,164.16,163.37,164.16,21280.0,141.7897,142.3012,141.6164,142.3012,21280.0
2021-08-31 11:00:00,164.14,164.15,163.65,163.67,23927.0,142.2838,142.2925,141.8591,141.8764,23927.0
2021-08-31 11:10:00,163.62,163.85,163.42,163.42,6993.0,141.8331,142.0324,141.6597,141.6597,6993.0
2021-08-31 11:20:00,163.35,163.44,163.18,163.38,6546.0,141.599,141.677,141.4517,141.625,6546.0
2021-08-31 11:30:00,163.38,163.47,163.25,163.27,5077.0,141.625,141.703,141.5123,141.5297,5077.0
2021-08-31 11:40:00,163.13,163.21,162.8,162.83,12427.0,141.4083,141.4777,141.1223,141.1483,12427.0
2021-08-31 11:50:00,162.79,162.91,162.65,162.73,6448.0,141.1136,141.2176,140.9922,141.0616,6448.0
2021-08-31 12:00:00,162.77,162.83,162.65,162.77,5012.0,141.0962,141.1483,140.9922,141.0962,5012.0
2021-08-31 12:10:00,162.77,163.03,162.75,162.99,4764.0,141.0962,141.3216,141.0789,141.287,4764.0
2021-08-31 12:20:00,162.97,163.02,162.82,163.01,11305.0,141.2696,141.313,141.1396,141.3043,11305.0
2021-08-31 12:30:00,162.97,163.04,162.87,162.99,13338.0,141.2696,141.3303,141.1829,141.287,13338.0
2021-08-31 12:40:00,163.05,163.15,162.91,163.14,5986.0,141.339,141.4256,141.2176,141.417,5986.0
2021-08-31 12:50:00,163.14,163.27,163.09,163.21,4473.0,141.417,141.5297,141.3736,141.4777,4473.0
2021-08-31 13:00:00,163.21,163.34,163.21,163.3,4188.0,141.4777,141.5904,141.4777,141.5557,4188.0
2021-08-31 13:10:00,163.44,163.63,163.39,163.61,12587.0,141.677,141.8417,141.6337,141.8244,12587.0
2021-08-31 13:20:00,163.59,163.6,163.47,163.56,6258.0,141.8071,141.8157,141.703,141.7811,6258.0
2021-08-31 13:30:00,163.54,163.72,163.53,163.72,4742.0,141.7637,141.9198,141.7551,141.9198,4742.0
2021-08-31 13:40:00,163.62,163.81,163.59,163.69,4069.0,141.8331,141.9978,141.8071,141.8937,4069.0
2021-08-31 13:50:00,163.72,163.87,163.72,163.81,3768.0,141.9198,142.0498,141.9198,141.9978,3768.0
2021-08-31 14:00:00,163.84,163.86,163.59,163.69,4666.0,142.0238,142.0411,141.8071,141.8937,4666.0
2021-08-31 14:10:00,163.72,163.72,163.5,163.54,5040.0,141.9198,141.9198,141.729,141.7637,5040.0
2021-08-31 14:20:00,163.52,163.6,163.4,163.5,7830.0,141.7464,141.8157,141.6424,141.729,7830.0
2021-08-31 14:30:00,163.52,163.65,163.46,163.47,22304.0,141.7464,141.8591,141.6944,141.703,22304.0
2021-08-31 14:40:00,163.5,163.5,163.21,163.27,2897.0,141.729,141.729,141.4777,141.5297,2897.0
2021-08-31 14:50:00,163.27,163.4,163.13,163.36,13831.0,141.5297,141.6424,141.4083,141.6077,13831.0
2021-08-31 15:00:00,163.3,163.42,163.28,163.38,10597.0,141.5557,141.6597,141.5383,141.625,10597.0
2021-08-31 15:10:00,163.39,163.39,163.25,163.27,9202.0,141.6337,141.6337,141.5123,141.5297,9202.0
2021-08-31 15:20:00,163.28,163.54,163.26,163.54,9344.0,141.5383,141.7637,141.521,141.7637,9344.0
2021-08-31 15:30:00,163.55,163.63,163.42,163.44,10423.0,141.7724,141.8417,141.6597,141.677,10423.0
2021-08-31 15:40:00,163.36,163.55,163.27,163.43,29943.0,141.6077,141.7724,141.5297,141.6684,29943.0
2021-08-31 15:50:00,163.46,164.14,163.44,163.91,130224.0,141.6944,142.2838,141.677,142.0845,130224.0
2021-09-01 09:30:00,164.4,164.7,163.42,163.51,43791.0,142.5092,142.7693,141.6597,141.7377,43791.0
2021-09-01 09:40:00,163.51,164.89,163.51,164.39,38029.0,141.7377,142.934,141.7377,142.5005,38029.0
2021-09-01 09:50:00,164.1,164.78,164.1,164.18,15465.0,142.2492,142.8386,142.2492,142.3185,15465.0
2021-09-01 10:00:00,164.18,164.81,164.06,164.68,14652.0,142.3185,142.8646,142.2145,142.7519,14652.0
2021-09-01 10:10:00,164.77,164.95,164.45,164.85,8897.0,142.8299,142.986,142.5525,142.8993,8897.0
2021-09-01 10:20:00,164.84,164.89,164.51,164.51,6893.0,142.8906,142.934,142.6046,142.6046,6893.0
2021-09-01 10:30:00,164.41,164.86,164.22,164.61,4889.0,142.5179,142.908,142.3532,142.6912,4889.0
2021-09-01 10:40:00,164.61,165.24,164.56,164.81,26700.0,142.6912,143.2374,142.6479,142.8646,26700.0
2021-09-01 10:50:00,164.88,165.17,164.73,165.17,9229.0,142.9253,143.1767,142.7953,143.1767,9229.0
2021-09-01 11:00:00,165.14,165.55,165.0,165.4,14655.0,143.1507,143.5061,143.0293,143.376,14655.0
2021-09-01 11:10:00,165.46,165.79,165.43,165.69,14741.0,143.4281,143.7141,143.4021,143.6274,14741.0
2021-09-01 11:20:00,165.75,166.3,165.74,166.3,16563.0,143.6794,144.1562,143.6708,144.1562,16563.0
2021-09-01 11:30:00,166.35,166.51,165.92,166.46,29021.0,144.1996,144.3382,143.8268,144.2949,29021.0
2021-09-01 11:40:00,166.39,166.45,166.0,166.45,8411.0,144.2342,144.2862,143.8962,144.2862,8411.0
2021-09-01 11:50:00,166.36,166.5,166.02,166.25,11563.0,144.2082,144.3296,143.9135,144.1129,11563.0
2021-09-01 12:00:00,166.18,166.34,165.88,166.09,9116.0,144.0522,144.1909,143.7921,143.9742,9116.0
2021-09-01 12:10:00,166.0,166.21,165.98,165.99,9789.0,143.8962,144.0782,143.8788,143.8875,9789.0
2021-09-01 12:20:00,165.97,166.04,165.85,165.93,8178.0,143.8702,143.9308,143.7661,143.8355,8178.0
2021-09-01 12:30:00,165.94,165.94,165.61,165.77,6697.0,143.8441,143.8441,143.5581,143.6968,6697.0
2021-09-01 12:40:00,165.79,166.03,165.71,165.96,5837.0,143.7141,143.9222,143.6448,143.8615,5837.0
2021-09-01 12:50:00,165.98,166.42,165.98,166.3,9567.0,143.8788,144.2602,143.8788,144.1562,9567.0
2021-09-01 13:00:00,166.3,166.41,166.26,166.41,4993.0,144.1562,144.2516,144.1215,144.2516,4993.0
2021-09-01 13:10:00,166.41,166.5,166.32,166.49,7761.0,144.2516,144.3296,144.1735,144.3209,7761.0
2021-09-01 13:20:00,166.54,166.57,166.44,166.47,6321.0,144.3643,144.3903,144.2776,144.3036,6321.0
2021-09-01 13:30:00,166.51,166.56,166.14,166.19,10051.0,144.3382,144.3816,144.0175,144.0609,10051.0
2021-09-01 13:40:00,166.21,166.79,166.17,166.79,13677.0,144.0782,144.581,144.0435,144.581,13677.0
2021-09-01 13:50:00,166.75,166.77,166.53,166.64,6876.0,144.5463,144.5636,144.3556,144.4509,6876.0
2021-09-01 14:00:00,166.61,166.83,166.61,166.63,12470.0,144.4249,144.6156,144.4249,144.4423,12470.0
2021-09-01 14:10:00,166.6,166.62,166.51,166.56,5640.0,144.4163,144.4336,144.3382,144.3816,5640.0
2021-09-01 14:20:00,166.51,166.54,166.28,166.39,5336.0,144.3382,144.3643,144.1389,144.2342,5336.0
2021-09-01 14:30:00,166.39,166.66,166.36,166.48,13812.0,144.2342,144.4683,144.2082,144.3122,13812.0
2021-09-01 14:40:00,166.53,166.56,166.36,166.48,4832.0,144.3556,144.3816,144.2082,144.3122,4832.0
2021-09-01 14:50:00,166.5,166.67,166.5,166.51,7639.0,144.3296,144.4769,144.3296,144.3382,7639.0
2021-09-01 15:00:00,166.44,166.44,165.94,166.11,16291.0,144.2776,144.2776,143.8441,143.9915,16291.0
2021-09-01 15:10:00,166.07,166.1,165.56,165.88,24247.0,143.9568,143.9828,143.5147,143.7921,24247.0
2021-09-01 15:20:00,165.92,165.95,165.53,165.71,16070.0,143.8268,143.8528,143.4887,143.6448,16070.0
2021-09-01 15:30:00,165.75,166.29,165.68,166.28,27906.0,143.6794,144.1475,143.6188,144.1389,27906.0
2021-09-01 15:40:00,166.27,166.53,165.99,166.23,31662.0,144.1302,144.3556,143.8875,144.0955,31662.0
2021-09-01 15:50:00,166.23,166.67,166.11,166.58,83442.0,144.0955,144.4769,143.9915,144.3989,83442.0
2021-09-02 09:30:00,167.0,167.06,165.91,166.73,18405.0,144.763,144.815,143.8181,144.529,18405.0
2021-09-02 09:40:00,166.72,167.59,166.69,166.99,10127.0,144.5203,145.2744,144.4943,144.7543,10127.0
2021-09-02 09:50:00,167.06,167.09,166.16,166.65,14669.0,144.815,144.841,144.0349,144.4596,14669.0
2021-09-02 10:00:00,166.66,166.66,166.13,166.53,13160.0,144.4683,144.4683,144.0088,144.3556,13160.0
2021-09-02 10:10:00,166.54,166.77,166.14,166.33,8328.0,144.3643,144.5636,144.0175,144.1822,8328.0
2021-09-02 10:20:00,166.32,166.48,165.45,165.45,18665.0,144.1735,144.3122,143.4194,143.4194,18665.0
2021-09-02 10:30:00,165.47,165.83,165.13,165.51,14074.0,143.4367,143.7488,143.142,143.4714,14074.0
2021-09-02 10:40:00,165.56,165.62,165.18,165.25,12083.0,143.5147,143.5668,143.1853,143.246,12083.0
2021-09-02 10:50:00,165.24,165.52,165.08,165.42,26867.0,143.2374,143.4801,143.0987,143.3934,26867.0
2021-09-02 11:00:00,165.58,165.65,164.78,164.86,17700.0,143.5321,143.5928,142.8386,142.908,17700.0
2021-09-02 11:10:00,164.8,165.46,164.8,165.39,8075.0,142.8559,143.4281,142.8559,143.3674,8075.0
2021-09-02 11:20:00,165.32,165.51,165.17,165.4,15689.0,143.3067,143.4714,143.1767,143.376,15689.0
2021-09-02 11:30:00,165.44,166.09,165.43,165.96,15008.0,143.4107,143.9742,143.4021,143.8615,15008.0
2021-09-02 11:40:00,165.96,166.04,165.6,165.78,30872.0,143.8615,143.9308,143.5494,143.7055,30872.0
2021-09-02 11:50:00,165.71,165.83,165.67,165.72,10674.0,143.6448,143.7488,143.6101,143.6534,10674.0
2021-09-02 12:00:00,165.76,166.35,165.71,166.25,8430.0,143.6881,144.1996,143.6448,144.1129,8430.0
2021-09-02 12:10:00,166.31,166.47,166.18,166.47,9463.0,144.1649,144.3036,144.0522,144.3036,9463.0
2021-09-02 12:20:00,166.54,166.61,166.38,166.51,12551.0,144.3643,144.4249,144.2256,144.3382,12551.0
2021-09-02 12:30:00,166.44,166.7,166.39,166.57,7938.0,144.2776,144.5029,144.2342,144.3903,7938.0
2021-09-02 12:40:00,166.56,166.75,166.5,166.64,11416.0,144.3816,144.5463,144.3296,144.4509,11416.0
2021-09-02 12:50:00,166.65,166.72,166.55,166.55,8240.0,144.4596,144.5203,144.3729,144.3729,8240.0
2021-09-02 13:00:00,166.6,166.91,166.59,166.59,7100.0,144.4163,144.685,144.4076,144.4076,7100.0
2021-09-02 13:10:00,166.67,166.89,166.6,166.87,7467.0,144.4769,144.6676,144.4163,144.6503,7467.0
2021-09-02 13:20:00,166.89,166.89,166.56,166.62,9225.0,144.6676,144.6676,144.3816,144.4336,9225.0
2021-09-02 13:30:00,166.54,166.75,166.4,166.55,9745.0,144.3643,144.5463,144.2429,144.3729,9745.0
2021-09-02 13:40:00,166.58,166.65,166.44,166.55,6762.0,144.3989,144.4596,144.2776,144.3729,6762.0
2021-09-02 13:50:00,166.56,166.83,166.53,166.77,6881.0,144.3816,144.6156,144.3556,144.5636,6881.0
2021-09-02 14:00:00,166.79,166.99,166.76,166.93,14227.0,144.581,144.7543,144.555,144.7023,14227.0
2021-09-02 14:10:00,166.9,167.24,166.78,167.21,8300.0,144.6763,144.971,144.5723,144.945,8300.0
2021-09-02 14:20:00,167.21,167.31,167.04,167.09,15728.0,144.945,145.0317,144.7977,144.841,15728.0
2021-09-02 14:30:00,167.11,167.18,166.93,167.15,9555.0,144.8584,144.919,144.7023,144.893,9555.0
2021-09-02 14:40:00,167.21,167.23,167.0,167.11,7888.0,144.945,144.9624,144.763,144.8584,7888.0
2021-09-02 14:50:00,167.08,167.15,166.99,167.15,12312.0,144.8323,144.893,144.7543,144.893,12312.0
2021-09-02 15:00:00,167.12,167.38,166.99,167.24,14920.0,144.867,145.0924,144.7543,144.971,14920.0
2021-09-02 15:10:00,167.24,167.32,167.11,167.32,11063.0,144.971,145.0404,144.8584,145.0404,11063.0
2021-09-02 15:20:00,167.31,167.37,167.18,167.27,12291.0,145.0317,145.0837,144.919,144.997,12291.0
2021-09-02 15:30:00,167.3,167.57,167.3,167.51,24402.0,145.0231,145.2571,145.0231,145.2051,24402.0
2021-09-02 15:40:00,167.5,167.76,167.5,167.52,37419.0,145.1964,145.4218,145.1964,145.2138,37419.0
2021-09-02 15:50:00,167.56,168.07,167.55,168.0,94357.0,145.2484,145.6905,145.2398,145.6298,94357.0
2021-09-03 09:30:00,167.3,167.36,166.64,167.36,15429.0,145.0231,145.0751,144.4509,145.0751,15429.0
2021-09-03 09:40:00,167.36,167.38,166.52,166.68,18462.0,145.0751,145.0924,144.3469,144.4856,18462.0
2021-09-03 09:50:00,166.66,166.69,165.99,166.5,39385.0,144.4683,144.4943,143.8875,144.3296,39385.0
2021-09-03 10:00:00,166.6,167.16,166.6,166.75,31117.0,144.4163,144.9017,144.4163,144.5463,31117.0
2021-09-03 10:10:00,166.74,166.74,165.99,166.27,20788.0,144.5376,144.5376,143.8875,144.1302,20788.0
2021-09-03 10:20:00,166.33,166.66,166.26,166.49,11081.0,144.1822,144.4683,144.1215,144.3209,11081.0
2021-09-03 10:30:00,166.49,166.49,166.16,166.26,10252.0,144.3209,144.3209,144.0349,144.1215,10252.0
2021-09-03 10:40:00,166.31,166.77,166.28,166.65,4441.0,144.1649,144.5636,144.1389,144.4596,4441.0
2021-09-03 10:50:00,166.65,166.8,166.5,166.5,9969.0,144.4596,144.5896,144.3296,144.3296,9969.0
2021-09-03 11:00:00,166.47,166.67,166.15,166.52,8830.0,144.3036,144.4769,144.0262,144.3469,8830.0
2021-09-03 11:10:00,166.56,167.23,166.56,167.2,21204.0,144.3816,144.9624,144.3816,144.9364,21204.0
2021-09-03 11:20:00,167.2,167.4,167.05,167.05,10396.0,144.9364,145.1097,144.8063,144.8063,10396.0
2021-09-03 11:30:00,167.05,167.6,167.01,167.01,19359.0,144.8063,145.2831,144.7717,144.7717,19359.0
2021-09-03 11:40:00,167.03,167.08,166.8,166.84,15596.0,144.789,144.8323,144.5896,144.6243,15596.0
2021-09-03 11:50:00,166.86,167.15,166.83,167.09,10834.0,144.6416,144.893,144.6156,144.841,10834.0
2021-09-03 12:00:00,167.07,167.49,167.04,167.44,9211.0,144.8237,145.1878,144.7977,145.1444,9211.0
2021-09-03 12:10:00,167.46,167.57,167.37,167.5,8641.0,145.1617,145.2571,145.0837,145.1964,8641.0
2021-09-03 12:20:00,167.5,167.85,167.5,167.68,9099.0,145.1964,145.4998,145.1964,145.3525,9099.0
2021-09-03 12:30:00,167.71,167.73,167.46,167.46,9546.0,145.3785,145.3958,145.1617,145.1617,9546.0
2021-09-03 12:40:00,167.51,167.62,167.4,167.46,4701.0,145.2051,145.3004,145.1097,145.1617,4701.0
2021-09-03 12:50:00,167.46,167.6,167.45,167.47,13492.0,145.1617,145.2831,145.1531,145.1704,13492.0
2021-09-03 13:00:00,167.51,167.79,167.51,167.77,14359.0,145.2051,145.4478,145.2051,145.4305,14359.0
2021-09-03 13:10:00,167.74,167.81,167.67,167.81,10985.0,145.4045,145.4651,145.3438,145.4651,10985.0
2021-09-03 13:20:00,167.81,167.91,167.64,167.79,11206.0,145.4651,145.5518,145.3178,145.4478,11206.0
2021-09-03 13:30:00,167.8,167.94,167.79,167.84,14807.0,145.4565,145.5778,145.4478,145.4911,14807.0
2021-09-03 13:40:00,167.84,167.98,167.84,167.91,5694.0,145.4911,145.6125,145.4911,145.5518,5694.0
2021-09-03 13:50:00,167.91,167.93,167.86,167.88,4202.0,145.5518,145.5692,145.5085,145.5258,4202.0
2021-09-03 14:00:00,167.87,167.94,167.83,167.91,6544.0,145.5172,145.5778,145.4825,145.5518,6544.0
2021-09-03 14:10:00,167.82,167.85,167.79,167.83,7364.0,145.4738,145.4998,145.4478,145.4825,7364.0
2021-09-03 14:20:00,167.81,167.86,167.63,167.81,11825.0,145.4651,145.5085,145.3091,145.4651,11825.0
2021-09-03 14:30:00,167.83,167.95,167.72,167.93,11429.0,145.4825,145.5865,145.3871,145.5692,11429.0
2021-09-03 14:40:00,167.94,168.02,167.86,167.97,9618.0,145.5778,145.6472,145.5085,145.6038,9618.0
2021-09-03 14:50:00,167.91,168.08,167.9,168.0,17004.0,145.5518,145.6992,145.5432,145.6298,17004.0
2021-09-03 15:00:00,168.05,168.3,167.96,168.16,12329.0,145.6732,145.8899,145.5952,145.7685,12329.0
2021-09-03 15:10:00,168.19,168.24,167.68,167.69,22654.0,145.7945,145.8379,145.3525,145.3611,22654.0
2021-09-03 15:20:00,167.75,167.75,167.47,167.5,27057.0,145.4131,145.4131,145.1704,145.1964,27057.0
2021-09-03 15:30:00,167.43,167.79,167.4,167.45,38301.0,145.1357,145.4478,145.1097,145.1531,38301.0
2021-09-03 15:40:00,167.44,168.03,167.43,167.73,44228.0,145.1444,145.6559,145.1357,145.3958,44228.0
2021-09-03 15:50:00,167.64,167.96,167.39,167.64,140113.0,145.3178,145.5952,145.1011,145.3178,140113.0
2021-09-07 09:30:00,166.93,166.93,165.25,165.31,25250.0,144.7023,144.7023,143.246,143.298,25250.0
2021-09-07 09:40:00,165.34,165.77,165.2,165.4,25011.0,143.324,143.6968,143.2027,143.376,25011.0
2021-09-07 09:50:00,165.38,165.83,165.28,165.83,20968.0,143.3587,143.7488,143.272,143.7488,20968.0
2021-09-07 10:00:00,165.67,165.7,164.77,165.07,37755.0,143.6101,143.6361,142.8299,143.09,37755.0
2021-09-07 10:10:00,165.07,165.07,164.27,164.42,42708.0,143.09,143.09,142.3965,142.5265,42708.0
2021-09-07 10:20:00,164.47,165.22,164.34,165.22,17968.0,142.5699,143.22,142.4572,143.22,17968.0
2021-09-07 10:30:00,165.16,165.5,164.97,164.97,31684.0,143.168,143.4627,143.0033,143.0033,31684.0
2021-09-07 10:40:00,165.0,165.3,164.94,165.3,38070.0,143.0293,143.2894,142.9773,143.2894,38070.0
2021-09-07 10:50:00,165.25,165.43,164.88,165.03,10286.0,143.246,143.4021,142.9253,143.0553,10286.0
2021-09-07 11:00:00,165.07,165.11,164.82,164.97,10158.0,143.09,143.1247,142.8733,143.0033,10158.0
2021-09-07 11:10:00,164.97,164.98,164.63,164.72,10306.0,143.0033,143.012,142.7086,142.7866,10306.0
2021-09-07 11:20:00,164.75,164.78,164.28,164.62,34660.0,142.8126,142.8386,142.4052,142.6999,34660.0
2021-09-07 11:30:00,164.6,164.76,164.5,164.73,7478.0,142.6826,142.8213,142.5959,142.7953,7478.0
2021-09-07 11:40:00,164.74,165.02,164.69,164.96,10603.0,142.8039,143.0466,142.7606,142.9946,10603.0
2021-09-07 11:50:00,164.96,165.43,164.96,165.4,7326.0,142.9946,143.4021,142.9946,143.376,7326.0
2021-09-07 12:00:00,165.41,165.62,165.34,165.59,5648.0,143.3847,143.5668,143.324,143.5407,5648.0
2021-09-07 12:10:00,165.6,166.0,165.54,165.61,8214.0,143.5494,143.8962,143.4974,143.5581,8214.0
2021-09-07 12:20:00,165.6,165.99,165.54,165.99,7789.0,143.5494,143.8875,143.4974,143.8875,7789.0
2021-09-07 12:30:00,166.06,166.08,165.89,166.02,8454.0,143.9482,143.9655,143.8008,143.9135,8454.0
2021-09-07 12:40:00,166.06,166.28,165.99,166.28,5566.0,143.9482,144.1389,143.8875,144.1389,5566.0
2021-09-07 12:50:00,166.28,166.49,166.27,166.34,10092.0,144.1389,144.3209,144.1302,144.1909,10092.0
2021-09-07 13:00:00,166.3,166.49,165.92,165.93,9915.0,144.1562,144.3209,143.8268,143.8355,9915.0
2021-09-07 13:10:00,165.97,166.18,165.93,166.17,4006.0,143.8702,144.0522,143.8355,144.0435,4006.0
2021-09-07 13:20:00,166.13,166.28,166.09,166.24,5489.0,144.0088,144.1389,143.9742,144.1042,5489.0
2021-09-07 13:30:00,166.2,166.37,166.11,166.35,6524.0,144.0695,144.2169,143.9915,144.1996,6524.0
2021-09-07 13:40:00,166.35,166.35,166.15,166.15,5368.0,144.1996,144.1996,144.0262,144.0262,5368.0
2021-09-07 13:50:00,166.17,166.46,166.14,166.45,7211.0,144.0435,144.2949,144.0175,144.2862,7211.0
2021-09-07 14:00:00,166.5,166.52,166.34,166.38,7156.0,144.3296,144.3469,144.1909,144.2256,7156.0
2021-09-07 14:10:00,166.34,166.41,166.2,166.26,5614.0,144.1909,144.2516,144.0695,144.1215,5614.0
2021-09-07 14:20:00,166.23,166.26,165.95,165.97,10380.0,144.0955,144.1215,143.8528,143.8702,10380.0
2021-09-07 14:30:00,165.91,166.35,165.88,166.26,6745.0,143.8181,144.1996,143.7921,144.1215,6745.0
2021-09-07 14:40:00,166.28,166.45,166.23,166.33,9141.0,144.1389,144.2862,144.0955,144.1822,9141.0
2021-09-07 14:50:00,166.26,166.36,166.22,166.22,3778.0,144.1215,144.2082,144.0869,144.0869,3778.0
2021-09-07 15:00:00,166.23,166.34,166.2,166.23,6310.0,144.0955,144.1909,144.0695,144.0955,6310.0
2021-09-07 15:10:00,166.25,166.59,166.25,166.38,10225.0,144.1129,144.4076,144.1129,144.2256,10225.0
2021-09-07 15:20:00,166.34,166.38,166.05,166.26,10678.0,144.1909,144.2256,143.9395,144.1215,10678.0
2021-09-07 15:30:00,166.23,166.34,166.09,166.19,25258.0,144.0955,144.1909,143.9742,144.0609,25258.0
2021-09-07 15:40:00,166.2,166.51,166.2,166.25,20332.0,144.0695,144.3382,144.0695,144.1129,20332.0
2021-09-07 15:50:00,166.25,166.66,166.21,166.44,106060.0,144.1129,144.4683,144.0782,144.2776,106060.0
2021-09-08 09:30:00,165.74,166.73,165.52,166.68,29993.0,143.6708,144.529,143.4801,144.4856,29993.0
2021-09-08 09:40:00,166.81,167.22,166.55,167.22,10543.0,144.5983,144.9537,144.3729,144.9537,10543.0
2021-09-08 09:50:00,167.22,167.42,166.92,167.2,12197.0,144.9537,145.1271,144.6937,144.9364,12197.0
2021-09-08 10:00:00,167.21,168.0,167.1,167.19,61433.0,144.945,145.6298,144.8497,144.9277,61433.0
2021-09-08 10:10:00,167.27,167.38,166.79,166.97,7867.0,144.997,145.0924,144.581,144.737,7867.0
2021-09-08 10:20:00,166.97,167.22,166.85,167.09,11935.0,144.737,144.9537,144.633,144.841,11935.0
2021-09-08 10:30:00,167.02,167.12,166.75,166.91,10411.0,144.7803,144.867,144.5463,144.685,10411.0
2021-09-08 10:40:00,167.05,167.31,166.97,167.26,11457.0,144.8063,145.0317,144.737,144.9884,11457.0
2021-09-08 10:50:00,167.22,167.9,167.07,167.86,29889.0,144.9537,145.5432,144.8237,145.5085,29889.0
2021-09-08 11:00:00,167.89,168.3,167.57,167.85,140876.0,145.5345,145.8899,145.2571,145.4998,140876.0
2021-09-08 11:10:00,167.75,168.0,167.51,167.53,37364.0,145.4131,145.6298,145.2051,145.2224,37364.0
2021-09-08 11:20:00,167.51,167.71,167.41,167.68,35940.0,145.2051,145.3785,145.1184,145.3525,35940.0
2021-09-08 11:30:00,167.67,167.7,167.03,167.03,21756.0,145.3438,145.3698,144.789,144.789,21756.0
2021-09-08 11:40:00,167.03,167.04,166.53,166.53,15136.0,144.789,144.7977,144.3556,144.3556,15136.0
2021-09-08 11:50:00,166.52,166.72,166.43,166.63,10197.0,144.3469,144.5203,144.2689,144.4423,10197.0
2021-09-08 12:00:00,166.56,166.98,166.51,166.95,6785.0,144.3816,144.7457,144.3382,144.7197,6785.0
2021-09-08 12:10:00,166.97,166.98,166.49,166.49,12155.0,144.737,144.7457,144.3209,144.3209,12155.0
2021-09-08 12:20:00,166.53,166.54,166.36,166.37,8185.0,144.3556,144.3643,144.2082,144.2169,8185.0
2021-09-08 12:30:00,166.35,166.35,165.51,165.59,14874.0,144.1996,144.1996,143.4714,143.5407,14874.0
2021-09-08 12:40:00,165.67,166.25,165.67,166.25,4887.0,143.6101,144.1129,143.6101,144.1129,4887.0
2021-09-08 12:50:00,166.21,166.21,165.7,165.71,7911.0,144.0782,144.0782,143.6361,143.6448,7911.0
2021-09-08 13:00:00,165.75,165.94,165.7,165.79,8606.0,143.6794,143.8441,143.6361,143.7141,8606.0
2021-09-08 13:10:00,165.81,166.0,165.76,166.0,9978.0,143.7315,143.8962,143.6881,143.8962,9978.0
2021-09-08 13:20:00,166.0,166.21,166.0,166.13,6121.0,143.8962,144.0782,143.8962,144.0088,6121.0
2021-09-08 13:30:00,166.15,166.26,166.05,166.06,6642.0,144.0262,144.1215,143.9395,143.9482,6642.0
2021-09-08 13:40:00,166.06,166.06,165.9,166.0,22066.0,143.9482,143.9482,143.8095,143.8962,22066.0
2021-09-08 13:50:00,166.03,166.1,165.9,166.02,5936.0,143.9222,143.9828,143.8095,143.9135,5936.0
2021-09-08 14:00:00,166.02,166.11,165.85,165.99,14858.0,143.9135,143.9915,143.7661,143.8875,14858.0
2021-09-08 14:10:00,166.01,166.12,165.97,166.1,27429.0,143.9048,144.0002,143.8702,143.9828,27429.0
2021-09-08 14:20:00,166.12,166.15,166.0,166.09,6516.0,144.0002,144.0262,143.8962,143.9742,6516.0
2021-09-08 14:30:00,166.06,166.12,165.97,166.06,11181.0,143.9482,144.0002,143.8702,143.9482,11181.0
2021-09-08 14:40:00,166.03,166.27,166.0,166.27,7242.0,143.9222,144.1302,143.8962,144.1302,7242.0
2021-09-08 14:50:00,166.3,166.4,166.29,166.4,6212.0,144.1562,144.2429,144.1475,144.2429,6212.0
2021-09-08 15:00:00,166.41,166.47,166.29,166.29,6635.0,144.2516,144.3036,144.1475,144.1475,6635.0
2021-09-08 15:10:00,166.3,166.4,166.23,166.33,15470.0,144.1562,144.2429,144.0955,144.1822,15470.0
2021-09-08 15:20:00,166.36,166.36,166.19,166.28,13905.0,144.2082,144.2082,144.0609,144.1389,13905.0
2021-09-08 15:30:00,166.24,166.41,166.18,166.34,26154.0,144.1042,144.2516,144.0522,144.1909,26154.0
2021-09-08 15:40:00,166.33,166.43,166.05,166.1,42252.0,144.1822,144.2689,143.9395,143.9828,42252.0
2021-09-08 15:50:00,166.11,166.37,166.04,166.17,142451.0,143.9915,144.2169,143.9308,144.0435,142451.0
2021-09-09 09:30:00,159.14,159.89,158.66,159.21,659021.0,137.9496,138.5997,137.5335,138.0103,659021.0
2021-09-09 09:40:00,159.23,160.33,159.2,159.86,435568.0,138.0276,138.9811,138.0016,138.5737,435568.0
2021-09-09 09:50:00,159.78,160.45,159.5,159.94,212357.0,138.5044,139.0852,138.2617,138.6431,212357.0
2021-09-09 10:00:00,159.88,159.97,159.38,159.59,94997.0,138.5911,138.6691,138.1576,138.3397,94997.0
2021-09-09 10:10:00,159.55,160.03,159.44,159.46,73984.0,138.305,138.7211,138.2097,138.227,73984.0
2021-09-09 10:20:00,159.45,159.69,159.03,159.48,121623.0,138.2183,138.4264,137.8543,138.2443,121623.0
2021-09-09 10:30:00,159.47,159.5,159.08,159.31,89391.0,138.2357,138.2617,137.8976,138.097,89391.0
2021-09-09 10:40:00,159.33,159.58,159.27,159.41,92633.0,138.1143,138.331,138.0623,138.1837,92633.0
2021-09-09 10:50:00,159.41,159.44,158.66,159.05,103426.0,138.1837,138.2097,137.5335,137.8716,103426.0
2021-09-09 11:00:00,159.03,159.09,158.66,158.84,100987.0,137.8543,137.9063,137.5335,137.6896,100987.0
2021-09-09 11:10:00,158.84,159.28,158.66,159.18,48943.0,137.6896,138.071,137.5335,137.9843,48943.0
2021-09-09 11:20:00,159.15,159.56,158.98,159.34,36356.0,137.9583,138.3137,137.8109,138.123,36356.0
2021-09-09 11:30:00,159.34,159.57,159.23,159.41,45874.0,138.123,138.3223,138.0276,138.1837,45874.0
2021-09-09 11:40:00,159.38,159.6,159.35,159.5,32381.0,138.1576,138.3484,138.1316,138.2617,32381.0
2021-09-09 11:50:00,159.52,159.58,159.29,159.33,31796.0,138.279,138.331,138.0796,138.1143,31796.0
2021-09-09 12:00:00,159.23,159.3,159.04,159.3,19979.0,138.0276,138.0883,137.8629,138.0883,19979.0
2021-09-09 12:10:00,159.31,159.52,159.26,159.51,33295.0,138.097,138.279,138.0536,138.2703,33295.0
2021-09-09 12:20:00,159.52,159.75,159.35,159.65,29536.0,138.279,138.4784,138.1316,138.3917,29536.0
2021-09-09 12:30:00,159.62,159.71,159.52,159.64,22552.0,138.3657,138.4437,138.279,138.383,22552.0
2021-09-09 12:40:00,159.65,160.04,159.65,159.82,44523.0,138.3917,138.7298,138.3917,138.5391,44523.0
2021-09-09 12:50:00,159.84,160.0,159.59,159.59,25058.0,138.5564,138.6951,138.3397,138.3397,25058.0
2021-09-09 13:00:00,159.58,160.06,159.58,159.8,52296.0,138.331,138.7471,138.331,138.5217,52296.0
2021-09-09 13:10:00,159.82,159.93,159.47,159.5,29945.0,138.5391,138.6344,138.2357,138.2617,29945.0
2021-09-09 13:20:00,159.49,159.54,159.03,159.03,85997.0,138.253,138.2963,137.8543,137.8543,85997.0
2021-09-09 13:30:00,159.03,159.41,158.8,159.03,87175.0,137.8543,138.1837,137.6549,137.8543,87175.0
2021-09-09 13:40:00,159.01,159.44,158.99,159.13,19319.0,137.8369,138.2097,137.8196,137.9409,19319.0
2021-09-09 13:50:00,159.13,159.35,159.12,159.28,22396.0,137.9409,138.1316,137.9323,138.071,22396.0
2021-09-09 14:00:00,159.27,159.34,158.79,159.09,46194.0,138.0623,138.123,137.6462,137.9063,46194.0
2021-09-09 14:10:00,159.06,159.08,158.91,158.98,36352.0,137.8803,137.8976,137.7502,137.8109,36352.0
2021-09-09 14:20:00,158.96,159.08,158.88,158.9,43615.0,137.7936,137.8976,137.7242,137.7416,43615.0
2021-09-09 14:30:00,158.89,158.93,158.67,158.74,55265.0,137.7329,137.7676,137.5422,137.6029,55265.0
2021-09-09 14:40:00,158.73,158.84,158.61,158.7,78721.0,137.5942,137.6896,137.4902,137.5682,78721.0
2021-09-09 14:50:00,158.7,158.92,158.64,158.65,37295.0,137.5682,137.7589,137.5162,137.5249,37295.0
2021-09-09 15:00:00,158.62,158.91,158.5,158.91,47746.0,137.4988,137.7502,137.3948,137.7502,47746.0
2021-09-09 15:10:00,158.91,159.0,158.62,158.67,44645.0,137.7502,137.8282,137.4988,137.5422,44645.0
2021-09-09 15:20:00,158.67,158.88,158.55,158.77,54752.0,137.5422,137.7242,137.4382,137.6289,54752.0
2021-09-09 15:30:00,158.75,158.77,157.95,158.0,194875.0,137.6115,137.6289,136.9181,136.9614,194875.0
2021-09-09 15:40:00,157.99,158.09,157.78,158.09,119150.0,136.9527,137.0394,136.7707,137.0394,119150.0
2021-09-09 15:50:00,158.11,158.2,157.76,157.88,336911.0,137.0568,137.1348,136.7534,136.8574,336911.0
2021-09-10 09:30:00,158.17,158.99,156.87,157.13,52165.0,137.1088,137.8196,135.9819,136.2072,52165.0
2021-09-10 09:40:00,157.21,157.5,156.47,156.47,73552.0,136.2766,136.528,135.6351,135.6351,73552.0
2021-09-10 09:50:00,156.47,157.21,156.15,156.64,68524.0,135.6351,136.2766,135.3577,135.7825,68524.0
2021-09-10 10:00:00,156.64,156.87,156.22,156.34,45891.0,135.7825,135.9819,135.4184,135.5224,45891.0
2021-09-10 10:10:00,156.34,156.82,156.12,156.47,24768.0,135.5224,135.9385,135.3317,135.6351,24768.0
2021-09-10 10:20:00,156.52,157.16,156.49,156.76,31407.0,135.6785,136.2333,135.6525,135.8865,31407.0
2021-09-10 10:30:00,156.74,157.22,156.5,156.92,27427.0,135.8692,136.2853,135.6611,136.0252,27427.0
2021-09-10 10:40:00,156.92,156.96,155.93,156.05,32897.0,136.0252,136.0599,135.167,135.2711,32897.0
2021-09-10 10:50:00,156.04,156.43,155.94,156.43,27824.0,135.2624,135.6005,135.1757,135.6005,27824.0
2021-09-10 11:00:00,156.5,156.86,156.4,156.7,31120.0,135.6611,135.9732,135.5745,135.8345,31120.0
2021-09-10 11:10:00,156.7,156.98,156.62,156.92,37597.0,135.8345,136.0772,135.7652,136.0252,37597.0
2021-09-10 11:20:00,156.92,157.03,156.47,156.47,28422.0,136.0252,136.1206,135.6351,135.6351,28422.0
2021-09-10 11:30:00,156.54,156.54,156.04,156.11,23486.0,135.6958,135.6958,135.2624,135.3231,23486.0
2021-09-10 11:40:00,156.12,156.29,155.92,156.15,14808.0,135.3317,135.4791,135.1584,135.3577,14808.0
2021-09-10 11:50:00,156.16,156.53,155.97,156.34,26487.0,135.3664,135.6871,135.2017,135.5224,26487.0
2021-09-10 12:00:00,156.38,156.73,156.33,156.5,25000.0,135.5571,135.8605,135.5138,135.6611,25000.0
2021-09-10 12:10:00,156.55,156.91,156.52,156.84,26953.0,135.7045,136.0165,135.6785,135.9559,26953.0
2021-09-10 12:20:00,156.86,157.03,156.56,156.6,28948.0,135.9732,136.1206,135.7131,135.7478,28948.0
2021-09-10 12:30:00,156.62,156.83,156.38,156.38,42249.0,135.7652,135.9472,135.5571,135.5571,42249.0
2021-09-10 12:40:00,156.37,156.61,156.0,156.17,79716.0,135.5484,135.7565,135.2277,135.3751,79716.0
2021-09-10 12:50:00,156.17,156.2,155.71,155.71,28018.0,135.3751,135.4011,134.9763,134.9763,28018.0
2021-09-10 13:00:00,155.71,156.0,155.57,155.96,34472.0,134.9763,135.2277,134.855,135.193,34472.0
2021-09-10 13:10:00,156.0,156.13,155.63,155.97,82344.0,135.2277,135.3404,134.907,135.2017,82344.0
2021-09-10 13:20:00,156.01,156.3,155.89,156.14,46933.0,135.2364,135.4878,135.1324,135.3491,46933.0
2021-09-10 13:30:00,156.16,156.29,156.02,156.2,25914.0,135.3664,135.4791,135.245,135.4011,25914.0
2021-09-10 13:40:00,156.19,156.64,156.18,156.5,17407.0,135.3924,135.7825,135.3837,135.6611,17407.0
2021-09-10 13:50:00,156.5,156.51,156.14,156.14,12784.0,135.6611,135.6698,135.3491,135.3491,12784.0
2021-09-10 14:00:00,156.17,156.24,155.95,156.22,68043.0,135.3751,135.4358,135.1844,135.4184,68043.0
2021-09-10 14:10:00,156.23,156.23,155.92,156.04,22276.0,135.4271,135.4271,135.1584,135.2624,22276.0
2021-09-10 14:20:00,156.02,156.31,155.95,156.31,17942.0,135.245,135.4964,135.1844,135.4964,17942.0
2021-09-10 14:30:00,156.26,156.6,156.21,156.56,15487.0,135.4531,135.7478,135.4098,135.7131,15487.0
2021-09-10 14:40:00,156.57,156.63,156.37,156.6,19975.0,135.7218,135.7738,135.5484,135.7478,19975.0
2021-09-10 14:50:00,156.62,156.93,156.6,156.67,16555.0,135.7652,136.0339,135.7478,135.8085,16555.0
2021-09-10 15:00:00,156.68,157.01,156.63,156.79,28721.0,135.8172,136.1032,135.7738,135.9125,28721.0
2021-09-10 15:10:00,156.86,156.92,156.6,156.85,22799.0,135.9732,136.0252,135.7478,135.9645,22799.0
2021-09-10 15:20:00,156.89,156.93,156.41,156.56,30293.0,135.9992,136.0339,135.5831,135.7131,30293.0
2021-09-10 15:30:00,156.59,156.61,155.86,156.04,81119.0,135.7392,135.7565,135.1064,135.2624,81119.0
2021-09-10 15:40:00,156.03,156.3,155.6,155.6,54743.0,135.2537,135.4878,134.881,134.881,54743.0
2021-09-10 15:50:00,155.6,155.6,155.19,155.34,228925.0,134.881,134.881,134.5256,134.6556,228925.0
2021-09-13 09:30:00,156.06,156.81,155.54,155.74,31569.0,135.2797,135.9299,134.829,135.0023,31569.0
2021-09-13 09:40:00,155.72,156.11,155.32,155.84,23668.0,134.985,135.3231,134.6383,135.089,23668.0
2021-09-13 09:50:00,155.88,156.03,155.24,155.8,20012.0,135.1237,135.2537,134.5689,135.0543,20012.0
2021-09-13 10:00:00,155.85,156.05,155.32,155.97,26252.0,135.0977,135.2711,134.6383,135.2017,26252.0
2021-09-13 10:10:00,156.04,156.36,155.59,155.59,45627.0,135.2624,135.5398,134.8723,134.8723,45627.0
2021-09-13 10:20:00,155.56,155.96,155.42,155.96,41323.0,134.8463,135.193,134.7249,135.193,41323.0
2021-09-13 10:30:00,156.12,156.49,155.62,155.62,19118.0,135.3317,135.6525,134.8983,134.8983,19118.0
2021-09-13 10:40:00,155.55,155.66,155.07,155.49,17325.0,134.8376,134.933,134.4215,134.7856,17325.0
2021-09-13 10:50:00,155.48,155.83,155.43,155.78,13327.0,134.777,135.0803,134.7336,135.037,13327.0
2021-09-13 11:00:00,155.75,156.31,155.67,155.86,24271.0,135.011,135.4964,134.9417,135.1064,24271.0
2021-09-13 11:10:00,155.78,156.06,155.49,155.53,12655.0,135.037,135.2797,134.7856,134.8203,12655.0
2021-09-13 11:20:00,155.48,155.81,155.41,155.81,12584.0,134.777,135.063,134.7163,135.063,12584.0
2021-09-13 11:30:00,155.83,155.88,155.64,155.81,12502.0,135.0803,135.1237,134.9156,135.063,12502.0
2021-09-13 11:40:00,155.78,156.03,155.68,156.01,9473.0,135.037,135.2537,134.9503,135.2364,9473.0
2021-09-13 11:50:00,156.04,156.04,155.75,155.78,19064.0,135.2624,135.2624,135.011,135.037,19064.0
2021-09-13 12:00:00,155.8,155.8,155.29,155.44,46476.0,135.0543,135.0543,134.6123,134.7423,46476.0
2021-09-13 12:10:00,155.49,155.5,155.05,155.11,35217.0,134.7856,134.7943,134.4042,134.4562,35217.0
2021-09-13 12:20:00,155.13,155.4,154.94,155.4,19174.0,134.4736,134.7076,134.3089,134.7076,19174.0
2021-09-13 12:30:00,155.34,155.36,154.91,154.94,16175.0,134.6556,134.6729,134.2829,134.3089,16175.0
2021-09-13 12:40:00,154.99,155.07,154.81,154.99,13057.0,134.3522,134.4215,134.1962,134.3522,13057.0
2021-09-13 12:50:00,154.98,154.98,154.61,154.78,19267.0,134.3435,134.3435,134.0228,134.1702,19267.0
2021-09-13 13:00:00,154.85,154.92,154.7,154.7,10164.0,134.2308,134.2915,134.1008,134.1008,10164.0
2021-09-13 13:10:00,154.68,155.0,154.56,154.94,14009.0,134.0835,134.3609,133.9795,134.3089,14009.0
2021-09-13 13:20:00,154.91,154.97,154.62,154.78,13398.0,134.2829,134.3349,134.0315,134.1702,13398.0
2021-09-13 13:30:00,154.73,154.98,154.73,154.86,8465.0,134.1268,134.3435,134.1268,134.2395,8465.0
2021-09-13 13:40:00,154.81,154.87,154.68,154.71,13302.0,134.1962,134.2482,134.0835,134.1095,13302.0
2021-09-13 13:50:00,154.73,154.77,154.54,154.72,11777.0,134.1268,134.1615,133.9621,134.1182,11777.0
2021-09-13 14:00:00,154.74,154.76,154.23,154.24,23072.0,134.1355,134.1528,133.6934,133.7021,23072.0
2021-09-13 14:10:00,154.23,154.25,153.95,154.2,18075.0,133.6934,133.7107,133.4507,133.6674,18075.0
2021-09-13 14:20:00,154.18,154.26,154.05,154.09,13116.0,133.6501,133.7194,133.5374,133.572,13116.0
2021-09-13 14:30:00,154.06,154.21,153.64,153.78,31322.0,133.546,133.6761,133.182,133.3033,31322.0
2021-09-13 14:40:00,153.75,154.1,153.6,154.07,21686.0,133.2773,133.5807,133.1473,133.5547,21686.0
2021-09-13 14:50:00,154.06,154.26,154.02,154.08,14490.0,133.546,133.7194,133.5114,133.5634,14490.0
2021-09-13 15:00:00,154.07,154.08,153.84,153.84,29391.0,133.5547,133.5634,133.3553,133.3553,29391.0
2021-09-13 15:10:00,153.87,154.56,153.8,154.45,23364.0,133.3813,133.9795,133.3207,133.8841,23364.0
2021-09-13 15:20:00,154.41,154.66,154.33,154.62,34219.0,133.8494,134.0661,133.7801,134.0315,34219.0
2021-09-13 15:30:00,154.63,154.94,154.52,154.79,22942.0,134.0401,134.3089,133.9448,134.1788,22942.0
2021-09-13 15:40:00,154.77,154.83,154.55,154.8,69640.0,134.1615,134.2135,133.9708,134.1875,69640.0
2021-09-13 15:50:00,154.81,155.05,154.56,154.69,150642.0,134.1962,134.4042,133.9795,134.0921,150642.0
2021-09-14 09:30:00,153.87,154.75,153.24,153.96,30959.0,134.3847,135.1532,133.8344,134.4633,30959.0
2021-09-14 09:40:00,153.84,154.68,153.61,154.01,19422.0,134.3585,135.0921,134.1576,134.5069,19422.0
2021-09-14 09:50:00,153.75,153.79,153.35,153.79,9672.0,134.2799,134.3148,133.9305,134.3148,9672.0
2021-09-14 10:00:00,153.77,154.17,153.48,153.65,13953.0,134.2973,134.6467,134.044,134.1925,13953.0
2021-09-14 10:10:00,153.68,154.08,153.47,154.01,5255.0,134.2187,134.5681,134.0353,134.5069,5255.0
2021-09-14 10:20:00,153.82,154.32,153.73,154.24,33653.0,134.341,134.7777,134.2624,134.7078,33653.0
2021-09-14 10:30:00,154.38,154.69,154.07,154.07,23722.0,134.8301,135.1008,134.5593,134.5593,23722.0
2021-09-14 10:40:00,154.01,154.68,153.89,153.89,25854.0,134.5069,135.0921,134.4021,134.4021,25854.0
2021-09-14 10:50:00,153.73,154.19,153.73,153.96,10892.0,134.2624,134.6641,134.2624,134.4633,10892.0
2021-09-14 11:00:00,154.05,154.43,154.05,154.23,9665.0,134.5419,134.8737,134.5419,134.6991,9665.0
2021-09-14 11:10:00,154.16,154.36,154.1,154.24,10128.0,134.6379,134.8126,134.5855,134.7078,10128.0
2021-09-14 11:20:00,154.25,154.58,154.24,154.38,11689.0,134.7165,135.0047,134.7078,134.8301,11689.0
2021-09-14 11:30:00,154.38,154.6,154.22,154.46,9866.0,134.8301,135.0222,134.6903,134.8999,9866.0
2021-09-14 11:40:00,154.45,154.48,154.27,154.35,10020.0,134.8912,134.9174,134.734,134.8039,10020.0
2021-09-14 11:50:00,154.34,154.49,154.29,154.39,11092.0,134.7951,134.9261,134.7515,134.8388,11092.0
2021-09-14 12:00:00,154.36,154.54,154.28,154.34,8683.0,134.8126,134.9698,134.7427,134.7951,8683.0
2021-09-14 12:10:00,154.29,154.39,154.07,154.36,19646.0,134.7515,134.8388,134.5593,134.8126,19646.0
2021-09-14 12:20:00,154.33,154.33,154.07,154.22,28004.0,134.7864,134.7864,134.5593,134.6903,28004.0
2021-09-14 12:30:00,154.22,154.33,154.15,154.25,6729.0,134.6903,134.7864,134.6292,134.7165,6729.0
2021-09-14 12:40:00,154.27,154.28,154.11,154.11,5089.0,134.734,134.7427,134.5943,134.5943,5089.0
2021-09-14 12:50:00,154.13,154.31,154.12,154.25,7096.0,134.6117,134.7689,134.603,134.7165,7096.0
2021-09-14 13:00:00,154.17,154.25,154.07,154.07,6960.0,134.6467,134.7165,134.5593,134.5593,6960.0
2021-09-14 13:10:00,154.07,154.14,154.01,154.01,4362.0,134.5593,134.6205,134.5069,134.5069,4362.0
2021-09-14 13:20:00,154.03,154.05,153.8,153.98,6728.0,134.5244,134.5419,134.3235,134.4807,6728.0
2021-09-14 13:30:00,153.92,153.95,153.67,153.75,7864.0,134.4283,134.4545,134.21,134.2799,7864.0
2021-09-14 13:40:00,153.75,153.9,153.75,153.82,9692.0,134.2799,134.4109,134.2799,134.341,9692.0
2021-09-14 13:50:00,153.78,153.91,153.76,153.91,6541.0,134.3061,134.4196,134.2886,134.4196,6541.0
2021-09-14 14:00:00,153.88,154.08,153.82,153.97,7336.0,134.3934,134.5681,134.341,134.472,7336.0
2021-09-14 14:10:00,153.99,154.09,153.78,153.78,6043.0,134.4895,134.5768,134.3061,134.3061,6043.0
2021-09-14 14:20:00,153.7,153.87,153.67,153.71,7711.0,134.2362,134.3847,134.21,134.2449,7711.0
2021-09-14 14:30:00,153.71,153.77,153.45,153.45,7171.0,134.2449,134.2973,134.0178,134.0178,7171.0
2021-09-14 14:40:00,153.5,153.76,153.4,153.68,16364.0,134.0615,134.2886,133.9742,134.2187,16364.0
2021-09-14 14:50:00,153.72,153.91,153.65,153.9,6993.0,134.2537,134.4196,134.1925,134.4109,6993.0
2021-09-14 15:00:00,153.86,153.92,153.66,153.72,8827.0,134.3759,134.4283,134.2013,134.2537,8827.0
2021-09-14 15:10:00,153.68,153.93,153.63,153.81,12162.0,134.2187,134.4371,134.175,134.3323,12162.0
2021-09-14 15:20:00,153.82,154.01,153.75,154.0,13724.0,134.341,134.5069,134.2799,134.4982,13724.0
2021-09-14 15:30:00,153.91,154.1,153.91,154.1,32709.0,134.4196,134.5855,134.4196,134.5855,32709.0
2021-09-14 15:40:00,154.09,154.25,153.84,154.0,36560.0,134.5768,134.7165,134.3585,134.4982,36560.0
2021-09-14 15:50:00,153.89,154.23,153.84,154.21,129153.0,134.4021,134.6991,134.3585,134.6816,129153.0
2021-09-15 09:30:00,154.15,154.82,153.78,154.19,52362.0,134.6292,135.2144,134.3061,134.6641,52362.0
2021-09-15 09:40:00,154.05,154.85,153.97,154.79,17183.0,134.5419,135.2406,134.472,135.1882,17183.0
2021-09-15 09:50:00,154.74,155.11,154.4,154.8,25254.0,135.1445,135.4676,134.8475,135.1969,25254.0
2021-09-15 10:00:00,154.79,155.27,154.79,155.22,45295.0,135.1882,135.6074,135.1882,135.5637,45295.0
2021-09-15 10:10:00,155.19,155.9,155.11,155.86,14134.0,135.5375,136.1576,135.4676,136.1227,14134.0
2021-09-15 10:20:00,155.82,155.82,154.82,154.91,31144.0,136.0877,136.0877,135.2144,135.293,31144.0
2021-09-15 10:30:00,155.01,155.53,155.0,155.3,18263.0,135.3803,135.8344,135.3716,135.6336,18263.0
2021-09-15 10:40:00,155.24,155.32,154.99,155.14,15380.0,135.5812,135.651,135.3628,135.4938,15380.0
2021-09-15 10:50:00,155.18,155.68,155.16,155.55,28080.0,135.5288,135.9654,135.5113,135.8519,28080.0
2021-09-15 11:00:00,155.55,155.56,155.21,155.22,9755.0,135.8519,135.8606,135.555,135.5637,9755.0
2021-09-15 11:10:00,155.18,155.55,155.18,155.43,24347.0,135.5288,135.8519,135.5288,135.7471,24347.0
2021-09-15 11:20:00,155.42,155.7,155.33,155.56,37648.0,135.7384,135.9829,135.6598,135.8606,37648.0
2021-09-15 11:30:00,155.55,155.75,155.39,155.68,23943.0,135.8519,136.0266,135.7122,135.9654,23943.0
2021-09-15 11:40:00,155.68,155.86,155.51,155.69,47027.0,135.9654,136.1227,135.817,135.9742,47027.0
2021-09-15 11:50:00,155.69,155.78,155.56,155.56,4528.0,135.9742,136.0528,135.8606,135.8606,4528.0
2021-09-15 12:00:00,155.5,155.62,155.4,155.5,7964.0,135.8082,135.913,135.7209,135.8082,7964.0
2021-09-15 12:10:00,155.44,155.59,155.37,155.56,7668.0,135.7558,135.8868,135.6947,135.8606,7668.0
2021-09-15 12:20:00,155.64,156.0,155.64,156.0,15846.0,135.9305,136.2449,135.9305,136.2449,15846.0
2021-09-15 12:30:00,156.0,156.5,155.93,156.5,28866.0,136.2449,136.6816,136.1838,136.6816,28866.0
2021-09-15 12:40:00,156.46,156.7,156.19,156.24,34313.0,136.6467,136.8563,136.4109,136.4545,34313.0
2021-09-15 12:50:00,156.32,156.43,156.14,156.15,6687.0,136.5244,136.6205,136.3672,136.3759,6687.0
2021-09-15 13:00:00,156.11,156.42,156.11,156.16,7131.0,136.341,136.6117,136.341,136.3847,7131.0
2021-09-15 13:10:00,156.14,156.32,156.14,156.2,6372.0,136.3672,136.5244,136.3672,136.4196,6372.0
2021-09-15 13:20:00,156.2,156.32,156.17,156.22,7080.0,136.4196,136.5244,136.3934,136.4371,7080.0
2021-09-15 13:30:00,156.4,156.42,156.18,156.23,8574.0,136.5943,136.6117,136.4021,136.4458,8574.0
2021-09-15 13:40:00,156.22,156.3,156.11,156.17,10603.0,136.4371,136.5069,136.341,136.3934,10603.0
2021-09-15 13:50:00,156.21,156.35,156.13,156.29,18643.0,136.4283,136.5506,136.3585,136.4982,18643.0
2021-09-15 14:00:00,156.28,156.35,156.16,156.22,14071.0,136.4895,136.5506,136.3847,136.4371,14071.0
2021-09-15 14:10:00,156.22,156.46,156.18,156.25,71920.0,136.4371,136.6467,136.4021,136.4633,71920.0
2021-09-15 14:20:00,156.26,156.52,156.23,156.44,32241.0,136.472,136.6991,136.4458,136.6292,32241.0
2021-09-15 14:30:00,156.45,156.71,156.39,156.53,10654.0,136.6379,136.865,136.5855,136.7078,10654.0
2021-09-15 14:40:00,156.51,156.76,156.45,156.76,13849.0,136.6903,136.9087,136.6379,136.9087,13849.0
2021-09-15 14:50:00,156.72,156.74,155.99,156.07,195564.0,136.8737,136.8912,136.2362,136.3061,195564.0
2021-09-15 15:00:00,156.13,156.32,156.05,156.31,11466.0,136.3585,136.5244,136.2886,136.5157,11466.0
2021-09-15 15:10:00,156.27,156.44,156.03,156.37,21324.0,136.4807,136.6292,136.2711,136.5681,21324.0
2021-09-15 15:20:00,156.35,156.5,156.15,156.42,19201.0,136.5506,136.6816,136.3759,136.6117,19201.0
2021-09-15 15:30:00,156.45,156.5,156.2,156.34,28693.0,136.6379,136.6816,136.4196,136.5419,28693.0
2021-09-15 15:40:00,156.32,156.5,156.28,156.39,38738.0,136.5244,136.6816,136.4895,136.5855,38738.0
2021-09-15 15:50:00,156.36,156.41,155.93,156.09,77945.0,136.5593,136.603,136.1838,136.3235,77945.0
2021-09-16 09:30:00,156.02,156.3,154.74,155.76,26686.0,136.2624,136.5069,135.1445,136.0353,26686.0
2021-09-16 09:40:00,155.58,155.94,155.51,155.51,6092.0,135.8781,136.1925,135.817,135.817,6092.0
2021-09-16 09:50:00,155.33,155.56,154.94,154.94,5123.0,135.6598,135.8606,135.3192,135.3192,5123.0
2021-09-16 10:00:00,154.92,155.23,154.68,155.16,8085.0,135.3017,135.5724,135.0921,135.5113,8085.0
2021-09-16 10:10:00,155.14,155.14,154.0,154.52,14266.0,135.4938,135.4938,134.4982,134.9523,14266.0
2021-09-16 10:20:00,154.54,154.88,154.47,154.83,9357.0,134.9698,135.2668,134.9087,135.2231,9357.0
2021-09-16 10:30:00,154.79,155.17,154.66,155.15,7991.0,135.1882,135.52,135.0746,135.5026,7991.0
2021-09-16 10:40:00,155.05,155.42,154.94,155.09,14709.0,135.4152,135.7384,135.3192,135.4502,14709.0
2021-09-16 10:50:00,155.02,155.4,154.94,155.17,9260.0,135.389,135.7209,135.3192,135.52,9260.0
2021-09-16 11:00:00,155.09,155.29,155.02,155.29,7440.0,135.4502,135.6248,135.389,135.6248,7440.0
2021-09-16 11:10:00,155.3,155.32,154.9,155.13,9119.0,135.6336,135.651,135.2842,135.4851,9119.0
2021-09-16 11:20:00,155.13,155.5,155.07,155.46,7685.0,135.4851,135.8082,135.4327,135.7733,7685.0
2021-09-16 11:30:00,155.45,155.55,155.24,155.33,5475.0,135.7646,135.8519,135.5812,135.6598,5475.0
2021-09-16 11:40:00,155.34,155.55,155.31,155.47,4370.0,135.6685,135.8519,135.6423,135.782,4370.0
2021-09-16 11:50:00,155.48,155.58,155.42,155.58,6105.0,135.7908,135.8781,135.7384,135.8781,6105.0
2021-09-16 12:00:00,155.59,155.63,155.45,155.58,12351.0,135.8868,135.9218,135.7646,135.8781,12351.0
2021-09-16 12:10:00,155.56,155.71,155.46,155.62,15900.0,135.8606,135.9916,135.7733,135.913,15900.0
2021-09-16 12:20:00,155.6,155.62,155.48,155.58,5104.0,135.8956,135.913,135.7908,135.8781,5104.0
2021-09-16 12:30:00,155.65,155.78,155.64,155.78,5426.0,135.9392,136.0528,135.9305,136.0528,5426.0
2021-09-16 12:40:00,155.74,155.93,155.7,155.88,7866.0,136.0178,136.1838,135.9829,136.1401,7866.0
2021-09-16 12:50:00,155.87,156.06,155.85,155.91,8932.0,136.1314,136.2973,136.1139,136.1663,8932.0
2021-09-16 13:00:00,155.92,155.97,155.77,155.82,10657.0,136.1751,136.2187,136.0441,136.0877,10657.0
2021-09-16 13:10:00,155.81,155.97,155.66,155.97,17882.0,136.079,136.2187,135.948,136.2187,17882.0
2021-09-16 13:20:00,155.98,155.99,155.76,155.88,10817.0,136.2275,136.2362,136.0353,136.1401,10817.0
2021-09-16 13:30:00,155.89,156.0,155.7,156.0,5406.0,136.1489,136.2449,135.9829,136.2449,5406.0
2021-09-16 13:40:00,156.05,156.41,155.94,156.38,17774.0,136.2886,136.603,136.1925,136.5768,17774.0
2021-09-16 13:50:00,156.34,156.34,155.99,156.2,9900.0,136.5419,136.5419,136.2362,136.4196,9900.0
2021-09-16 14:00:00,156.24,156.27,156.01,156.25,6384.0,136.4545,136.4807,136.2537,136.4633,6384.0
2021-09-16 14:10:00,156.28,156.33,156.19,156.29,7615.0,136.4895,136.5331,136.4109,136.4982,7615.0
2021-09-16 14:20:00,156.26,156.34,156.19,156.34,7033.0,136.472,136.5419,136.4109,136.5419,7033.0
2021-09-16 14:30:00,156.36,156.37,156.25,156.33,5205.0,136.5593,136.5681,136.4633,136.5331,5205.0
2021-09-16 14:40:00,156.25,156.39,156.2,156.22,9324.0,136.4633,136.5855,136.4196,136.4371,9324.0
2021-09-16 14:50:00,156.28,156.71,156.28,156.55,9104.0,136.4895,136.865,136.4895,136.7253,9104.0
2021-09-16 15:00:00,156.61,156.68,156.56,156.61,11303.0,136.7777,136.8388,136.734,136.7777,11303.0
2021-09-16 15:10:00,156.63,156.68,156.5,156.56,19180.0,136.7951,136.8388,136.6816,136.734,19180.0
2021-09-16 15:20:00,156.59,156.72,156.54,156.54,13428.0,136.7602,136.8737,136.7165,136.7165,13428.0
2021-09-16 15:30:00,156.52,156.77,156.52,156.55,28657.0,136.6991,136.9174,136.6991,136.7253,28657.0
2021-09-16 15:40:00,156.56,156.58,156.21,156.33,23703.0,136.734,136.7515,136.4283,136.5331,23703.0
2021-09-16 15:50:00,156.31,156.47,156.26,156.45,64490.0,136.5157,136.6554,136.472,136.6379,64490.0
2021-09-17 09:30:00,155.06,156.56,155.06,156.48,271220.0,135.424,136.734,135.424,136.6641,271220.0
2021-09-17 09:40:00,156.38,156.5,155.97,156.33,12529.0,136.5768,136.6816,136.2187,136.5331,12529.0
2021-09-17 09:50:00,156.21,156.31,155.64,155.65,30033.0,136.4283,136.5157,135.9305,135.9392,30033.0
2021-09-17 10:00:00,155.65,156.82,155.64,156.78,14475.0,135.9392,136.9611,135.9305,136.9261,14475.0
2021-09-17 10:10:00,156.86,157.01,156.42,157.01,19660.0,136.996,137.127,136.6117,137.127,19660.0
2021-09-17 10:20:00,156.9,157.37,156.9,157.26,9756.0,137.031,137.4414,137.031,137.3454,9756.0
2021-09-17 10:30:00,157.18,157.18,156.54,156.63,16597.0,137.2755,137.2755,136.7165,136.7951,16597.0
2021-09-17 10:40:00,156.62,156.62,156.16,156.42,26576.0,136.7864,136.7864,136.3847,136.6117,26576.0
2021-09-17 10:50:00,156.41,156.78,156.18,156.7,9635.0,136.603,136.9261,136.4021,136.8563,9635.0
2021-09-17 11:00:00,156.61,156.93,156.61,156.92,9990.0,136.7777,137.0572,136.7777,137.0484,9990.0
2021-09-17 11:10:00,156.9,157.0,156.62,156.71,19071.0,137.031,137.1183,136.7864,136.865,19071.0
2021-09-17 11:20:00,156.66,156.94,156.55,156.86,7220.0,136.8213,137.0659,136.7253,136.996,7220.0
2021-09-17 11:30:00,156.81,156.94,156.66,156.82,11234.0,136.9523,137.0659,136.8213,136.9611,11234.0
2021-09-17 11:40:00,156.79,156.99,156.74,156.9,6284.0,136.9349,137.1096,136.8912,137.031,6284.0
2021-09-17 11:50:00,156.82,157.02,156.69,156.95,26688.0,136.9611,137.1358,136.8475,137.0746,26688.0
2021-09-17 12:00:00,157.02,157.15,156.75,157.0,11578.0,137.1358,137.2493,136.8999,137.1183,11578.0
2021-09-17 12:10:00,157.02,157.18,156.93,157.09,8336.0,137.1358,137.2755,137.0572,137.1969,8336.0
2021-09-17 12:20:00,157.17,157.35,157.16,157.23,9394.0,137.2668,137.424,137.258,137.3192,9394.0
2021-09-17 12:30:00,157.23,157.3,157.11,157.25,26127.0,137.3192,137.3803,137.2144,137.3366,26127.0
2021-09-17 12:40:00,157.18,157.43,157.18,157.42,10529.0,137.2755,137.4938,137.2755,137.4851,10529.0
2021-09-17 12:50:00,157.42,157.67,157.3,157.65,36457.0,137.4851,137.7034,137.3803,137.686,36457.0
2021-09-17 13:00:00,157.58,157.68,157.43,157.57,6887.0,137.6248,137.7122,137.4938,137.6161,6887.0
2021-09-17 13:10:00,157.62,157.69,157.55,157.66,10650.0,137.6598,137.7209,137.5986,137.6947,10650.0
2021-09-17 13:20:00,157.64,157.75,157.59,157.75,10882.0,137.6772,137.7733,137.6336,137.7733,10882.0
2021-09-17 13:30:00,157.71,157.73,157.53,157.72,35871.0,137.7384,137.7558,137.5812,137.7471,35871.0
2021-09-17 13:40:00,157.7,157.75,157.64,157.7,36929.0,137.7296,137.7733,137.6772,137.7296,36929.0
2021-09-17 13:50:00,157.7,157.75,157.43,157.7,16148.0,137.7296,137.7733,137.4938,137.7296,16148.0
2021-09-17 14:00:00,157.66,157.75,157.54,157.75,15112.0,137.6947,137.7733,137.5899,137.7733,15112.0
2021-09-17 14:10:00,157.75,157.99,157.64,157.68,43116.0,137.7733,137.9829,137.6772,137.7122,43116.0
2021-09-17 14:20:00,157.67,157.99,157.56,157.59,17755.0,137.7034,137.9829,137.6074,137.6336,17755.0
2021-09-17 14:30:00,157.58,157.61,157.32,157.48,18879.0,137.6248,137.651,137.3978,137.5375,18879.0
2021-09-17 14:40:00,157.5,157.52,157.24,157.26,16916.0,137.555,137.5724,137.3279,137.3454,16916.0
2021-09-17 14:50:00,157.24,157.27,157.1,157.25,16370.0,137.3279,137.3541,137.2056,137.3366,16370.0
2021-09-17 15:00:00,157.21,157.47,157.21,157.3,10611.0,137.3017,137.5288,137.3017,137.3803,10611.0
2021-09-17 15:10:00,157.28,157.35,157.15,157.15,11126.0,137.3628,137.424,137.2493,137.2493,11126.0
2021-09-17 15:20:00,157.19,157.48,157.19,157.45,14207.0,137.2842,137.5375,137.2842,137.5113,14207.0
2021-09-17 15:30:00,157.44,157.53,157.25,157.25,35520.0,137.5026,137.5812,137.3366,137.3366,35520.0
2021-09-17 15:40:00,157.26,157.32,156.85,156.87,68897.0,137.3454,137.3978,136.9873,137.0048,68897.0
2021-09-17 15:50:00,156.83,157.0,156.53,156.76,230734.0,136.9698,137.1183,136.7078,136.9087,230734.0
2021-09-20 09:30:00,156.21,157.73,155.19,157.01,24342.0,136.4283,137.7558,135.5375,137.127,24342.0
2021-09-20 09:40:00,156.89,157.13,155.14,155.17,20128.0,137.0222,137.2318,135.4938,135.52,20128.0
2021-09-20 09:50:00,155.15,156.28,154.89,156.04,18311.0,135.5026,136.4895,135.2755,136.2799,18311.0
2021-09-20 10:00:00,155.98,156.16,155.68,155.96,20040.0,136.2275,136.3847,135.9654,136.21,20040.0
2021-09-20 10:10:00,156.03,156.54,156.0,156.44,13523.0,136.2711,136.7165,136.2449,136.6292,13523.0
2021-09-20 10:20:00,156.5,157.46,156.44,157.45,10440.0,136.6816,137.52,136.6292,137.5113,10440.0
2021-09-20 10:30:00,157.41,157.45,157.12,157.19,23657.0,137.4764,137.5113,137.2231,137.2842,23657.0
2021-09-20 10:40:00,157.14,157.37,157.08,157.2,28195.0,137.2406,137.4414,137.1882,137.293,28195.0
2021-09-20 10:50:00,157.17,157.2,156.38,156.39,37713.0,137.2668,137.293,136.5768,136.5855,37713.0
2021-09-20 11:00:00,156.39,157.38,156.39,157.17,19796.0,136.5855,137.4502,136.5855,137.2668,19796.0
2021-09-20 11:10:00,157.04,157.5,156.84,157.5,9412.0,137.1532,137.555,136.9786,137.555,9412.0
2021-09-20 11:20:00,157.53,157.6,157.22,157.52,19115.0,137.5812,137.6423,137.3104,137.5724,19115.0
2021-09-20 11:30:00,157.47,157.48,156.89,157.05,35866.0,137.5288,137.5375,137.0222,137.162,35866.0
2021-09-20 11:40:00,157.05,157.3,156.97,157.05,19370.0,137.162,137.3803,137.0921,137.162,19370.0
2021-09-20 11:50:00,157.0,157.19,156.89,157.17,5877.0,137.1183,137.2842,137.0222,137.2668,5877.0
2021-09-20 12:00:00,157.19,157.19,156.68,156.68,6488.0,137.2842,137.2842,136.8388,136.8388,6488.0
2021-09-20 12:10:00,156.62,156.71,156.44,156.44,12066.0,136.7864,136.865,136.6292,136.6292,12066.0
2021-09-20 12:20:00,156.52,157.0,156.52,156.92,7001.0,136.6991,137.1183,136.6991,137.0484,7001.0
2021-09-20 12:30:00,156.85,157.0,156.7,156.95,6907.0,136.9873,137.1183,136.8563,137.0746,6907.0
2021-09-20 12:40:00,156.97,157.06,156.77,156.86,8888.0,137.0921,137.1707,136.9174,136.996,8888.0
2021-09-20 12:50:00,156.87,156.94,156.61,156.65,8239.0,137.0048,137.0659,136.7777,136.8126,8239.0
2021-09-20 13:00:00,156.64,156.64,156.31,156.39,6954.0,136.8039,136.8039,136.5157,136.5855,6954.0
2021-09-20 13:10:00,156.3,156.5,156.27,156.34,14720.0,136.5069,136.6816,136.4807,136.5419,14720.0
2021-09-20 13:20:00,156.34,156.7,156.34,156.63,9755.0,136.5419,136.8563,136.5419,136.7951,9755.0
2021-09-20 13:30:00,156.59,156.97,156.54,156.93,12119.0,136.7602,137.0921,136.7165,137.0572,12119.0
2021-09-20 13:40:00,156.92,157.16,156.83,156.87,10544.0,137.0484,137.258,136.9698,137.0048,10544.0
2021-09-20 13:50:00,156.87,157.04,156.87,156.88,4838.0,137.0048,137.1532,137.0048,137.0135,4838.0
2021-09-20 14:00:00,156.89,157.0,156.42,156.49,51821.0,137.0222,137.1183,136.6117,136.6729,51821.0
2021-09-20 14:10:00,156.49,156.55,156.35,156.5,10636.0,136.6729,136.7253,136.5506,136.6816,10636.0
2021-09-20 14:20:00,156.42,156.53,156.38,156.5,7428.0,136.6117,136.7078,136.5768,136.6816,7428.0
2021-09-20 14:30:00,156.49,156.51,156.19,156.25,18921.0,136.6729,136.6903,136.4109,136.4633,18921.0
2021-09-20 14:40:00,156.28,156.49,156.13,156.19,15156.0,136.4895,136.6729,136.3585,136.4109,15156.0
2021-09-20 14:50:00,156.19,156.45,156.12,156.32,13976.0,136.4109,136.6379,136.3497,136.5244,13976.0
2021-09-20 15:00:00,156.38,156.44,156.0,156.13,54746.0,136.5768,136.6292,136.2449,136.3585,54746.0
2021-09-20 15:10:00,156.16,156.16,155.52,155.83,77060.0,136.3847,136.3847,135.8257,136.0965,77060.0
2021-09-20 15:20:00,155.78,156.32,155.74,156.31,33909.0,136.0528,136.5244,136.0178,136.5157,33909.0
2021-09-20 15:30:00,156.32,156.8,156.26,156.59,29428.0,136.5244,136.9436,136.472,136.7602,29428.0
2021-09-20 15:40:00,156.66,157.24,156.6,157.2,37510.0,136.8213,137.3279,136.7689,137.293,37510.0
2021-09-20 15:50:00,157.21,157.52,157.03,157.32,104637.0,137.3017,137.5724,137.1445,137.3978,104637.0
2021-09-21 09:30:00,157.37,157.66,157.14,157.36,51681.0,137.4414,137.6947,137.2406,137.4327,51681.0
2021-09-21 09:40:00,157.52,158.3,157.43,157.86,36258.0,137.5724,138.2537,137.4938,137.8694,36258.0
2021-09-21 09:50:00,157.72,158.1,157.61,157.95,23741.0,137.7471,138.079,137.651,137.948,23741.0
2021-09-21 10:00:00,158.01,158.09,157.58,157.62,51290.0,138.0004,138.0703,137.6248,137.6598,51290.0
2021-09-21 10:10:00,157.55,157.86,157.43,157.86,17001.0,137.5986,137.8694,137.4938,137.8694,17001.0
2021-09-21 10:20:00,157.82,157.97,157.58,157.84,18405.0,137.8344,137.9655,137.6248,137.8519,18405.0
2021-09-21 10:30:00,157.72,157.78,157.5,157.78,16112.0,137.7471,137.7995,137.555,137.7995,16112.0
2021-09-21 10:40:00,157.8,158.3,157.8,157.92,21213.0,137.817,138.2537,137.817,137.9218,21213.0
2021-09-21 10:50:00,157.97,158.36,157.77,158.3,14651.0,137.9655,138.3061,137.7908,138.2537,14651.0
2021-09-21 11:00:00,158.23,158.26,157.83,158.03,22043.0,138.1925,138.2187,137.8432,138.0179,22043.0
2021-09-21 11:10:00,157.99,158.37,157.95,158.2,18049.0,137.9829,138.3148,137.948,138.1663,18049.0
2021-09-21 11:20:00,158.21,158.23,158.03,158.13,9005.0,138.1751,138.1925,138.0179,138.1052,9005.0
2021-09-21 11:30:00,158.13,158.35,158.11,158.24,11259.0,138.1052,138.2973,138.0877,138.2013,11259.0
2021-09-21 11:40:00,158.29,158.6,158.27,158.6,13890.0,138.2449,138.5157,138.2275,138.5157,13890.0
2021-09-21 11:50:00,158.65,158.65,158.43,158.52,15859.0,138.5593,138.5593,138.3672,138.4458,15859.0
2021-09-21 12:00:00,158.5,158.65,158.43,158.5,13177.0,138.4283,138.5593,138.3672,138.4283,13177.0
2021-09-21 12:10:00,158.5,158.61,158.34,158.35,9939.0,138.4283,138.5244,138.2886,138.2973,9939.0
2021-09-21 12:20:00,158.35,158.48,158.04,158.18,19710.0,138.2973,138.4109,138.0266,138.1489,19710.0
2021-09-21 12:30:00,158.14,158.2,157.84,158.0,19075.0,138.1139,138.1663,137.8519,137.9917,19075.0
2021-09-21 12:40:00,158.0,158.08,157.78,157.96,31330.0,137.9917,138.0615,137.7995,137.9567,31330.0
2021-09-21 12:50:00,157.91,157.91,157.65,157.77,12911.0,137.9131,137.9131,137.686,137.7908,12911.0
2021-09-21 13:00:00,157.71,157.75,157.57,157.65,14968.0,137.7384,137.7733,137.6161,137.686,14968.0
2021-09-21 13:10:00,157.65,157.83,157.58,157.8,40696.0,137.686,137.8432,137.6248,137.817,40696.0
2021-09-21 13:20:00,157.8,157.93,157.39,157.5,41187.0,137.817,137.9305,137.4589,137.555,41187.0
2021-09-21 13:30:00,157.45,157.75,157.25,157.26,58663.0,137.5113,137.7733,137.3366,137.3454,58663.0
2021-09-21 13:40:00,157.27,157.51,157.1,157.5,42482.0,137.3541,137.5637,137.2056,137.555,42482.0
2021-09-21 13:50:00,157.5,157.51,156.88,157.11,36541.0,137.555,137.5637,137.0135,137.2144,36541.0
2021-09-21 14:00:00,157.1,157.44,157.08,157.42,26677.0,137.2056,137.5026,137.1882,137.4851,26677.0
2021-09-21 14:10:00,157.41,157.52,157.33,157.46,25740.0,137.4764,137.5724,137.4065,137.52,25740.0
2021-09-21 14:20:00,157.44,157.54,157.37,157.52,20859.0,137.5026,137.5899,137.4414,137.5724,20859.0
2021-09-21 14:30:00,157.51,157.67,157.37,157.45,25106.0,137.5637,137.7034,137.4414,137.5113,25106.0
2021-09-21 14:40:00,157.43,157.55,157.37,157.5,13334.0,137.4938,137.5986,137.4414,137.555,13334.0
2021-09-21 14:50:00,157.5,157.99,157.5,157.63,34503.0,137.555,137.9829,137.555,137.6685,34503.0
2021-09-21 15:00:00,157.62,157.95,157.61,157.8,13061.0,137.6598,137.948,137.651,137.817,13061.0
2021-09-21 15:10:00,157.77,157.79,157.46,157.46,12274.0,137.7908,137.8082,137.52,137.52,12274.0
2021-09-21 15:20:00,157.48,157.71,157.34,157.5,15995.0,137.5375,137.7384,137.4152,137.555,15995.0
2021-09-21 15:30:00,157.48,157.63,157.14,157.25,25705.0,137.5375,137.6685,137.2406,137.3366,25705.0
2021-09-21 15:40:00,157.23,157.32,156.86,156.87,57235.0,137.3192,137.3978,136.996,137.0048,57235.0
2021-09-21 15:50:00,156.9,157.21,156.55,157.16,192757.0,137.031,137.3017,136.7253,137.258,192757.0
2021-09-22 09:30:00,157.67,158.46,157.4,158.26,52822.0,137.7034,138.3934,137.4676,138.2187,52822.0
2021-09-22 09:40:00,158.17,158.55,158.05,158.17,23896.0,138.1401,138.472,138.0353,138.1401,23896.0
2021-09-22 09:50:00,158.15,158.28,157.42,158.24,20125.0,138.1227,138.2362,137.4851,138.2013,20125.0
2021-09-22 10:00:00,158.24,158.76,158.23,158.62,33960.0,138.2013,138.6554,138.1925,138.5331,33960.0
2021-09-22 10:10:00,158.62,159.2,158.6,159.17,28481.0,138.5331,139.0397,138.5157,139.0135,28481.0
2021-09-22 10:20:00,159.13,159.68,159.13,159.63,46659.0,138.9786,139.4589,138.9786,139.4152,46659.0
2021-09-22 10:30:00,159.66,159.9,159.49,159.69,51234.0,139.4414,139.651,139.293,139.4676,51234.0
2021-09-22 10:40:00,159.69,159.69,159.24,159.3,33405.0,139.4676,139.4676,139.0746,139.127,33405.0
2021-09-22 10:50:00,159.29,159.61,159.24,159.52,19129.0,139.1183,139.3978,139.0746,139.3192,19129.0
2021-09-22 11:00:00,159.5,159.84,159.42,159.8,25008.0,139.3017,139.5986,139.2318,139.5637,25008.0
2021-09-22 11:10:00,159.77,159.79,159.54,159.59,27819.0,139.5375,139.555,139.3366,139.3803,27819.0
2021-09-22 11:20:00,159.59,159.59,159.32,159.45,21000.0,139.3803,139.3803,139.1445,139.258,21000.0
2021-09-22 11:30:00,159.55,159.57,158.79,158.84,15461.0,139.3454,139.3628,138.6816,138.7253,15461.0
2021-09-22 11:40:00,158.85,159.1,158.85,159.04,14884.0,138.734,138.9524,138.734,138.9,14884.0
2021-09-22 11:50:00,158.94,159.4,158.85,159.4,22949.0,138.8126,139.2144,138.734,139.2144,22949.0
2021-09-22 12:00:00,159.42,159.51,159.29,159.29,11974.0,139.2318,139.3104,139.1183,139.1183,11974.0
2021-09-22 12:10:00,159.33,159.43,159.18,159.22,16167.0,139.1532,139.2406,139.0222,139.0572,16167.0
2021-09-22 12:20:00,159.22,159.31,159.05,159.2,17660.0,139.0572,139.1358,138.9087,139.0397,17660.0
2021-09-22 12:30:00,159.22,159.44,159.22,159.33,13357.0,139.0572,139.2493,139.0572,139.1532,13357.0
2021-09-22 12:40:00,159.31,159.46,159.26,159.44,11966.0,139.1358,139.2668,139.0921,139.2493,11966.0
2021-09-22 12:50:00,159.44,159.54,159.32,159.43,22427.0,139.2493,139.3366,139.1445,139.2406,22427.0
2021-09-22 13:00:00,159.43,159.55,159.4,159.47,19371.0,139.2406,139.3454,139.2144,139.2755,19371.0
2021-09-22 13:10:00,159.5,159.54,159.44,159.48,22733.0,139.3017,139.3366,139.2493,139.2842,22733.0
2021-09-22 13:20:00,159.49,159.8,159.45,159.78,27227.0,139.293,139.5637,139.258,139.5462,27227.0
2021-09-22 13:30:00,159.75,159.83,159.69,159.83,25850.0,139.52,139.5899,139.4676,139.5899,25850.0
2021-09-22 13:40:00,159.8,159.97,159.79,159.97,24323.0,139.5637,139.7122,139.555,139.7122,24323.0
2021-09-22 13:50:00,159.95,159.97,159.78,159.92,20961.0,139.6947,139.7122,139.5462,139.6685,20961.0
2021-09-22 14:00:00,159.9,159.94,159.46,159.76,114006.0,139.651,139.686,139.2668,139.5288,114006.0
2021-09-22 14:10:00,159.81,160.09,159.76,159.94,48716.0,139.5724,139.817,139.5288,139.686,48716.0
2021-09-22 14:20:00,159.96,160.05,159.79,159.93,24188.0,139.7034,139.7821,139.555,139.6772,24188.0
2021-09-22 14:30:00,159.98,160.05,159.7,159.76,13748.0,139.7209,139.7821,139.4764,139.5288,13748.0
2021-09-22 14:40:00,159.7,159.79,159.43,159.47,20795.0,139.4764,139.555,139.2406,139.2755,20795.0
2021-09-22 14:50:00,159.44,159.75,159.34,159.61,17650.0,139.2493,139.52,139.162,139.3978,17650.0
2021-09-22 15:00:00,159.6,159.83,159.38,159.59,58864.0,139.389,139.5899,139.1969,139.3803,58864.0
2021-09-22 15:10:00,159.58,159.99,159.54,159.99,13720.0,139.3716,139.7297,139.3366,139.7297,13720.0
2021-09-22 15:20:00,159.99,160.01,159.63,159.72,20553.0,139.7297,139.7471,139.4152,139.4938,20553.0
2021-09-22 15:30:00,159.69,159.73,159.45,159.72,24323.0,139.4676,139.5026,139.258,139.4938,24323.0
2021-09-22 15:40:00,159.71,159.71,159.13,159.13,25724.0,139.4851,139.4851,138.9786,138.9786,25724.0
2021-09-22 15:50:00,159.07,159.75,159.07,159.56,97882.0,138.9262,139.52,138.9262,139.3541,97882.0
2021-09-23 09:30:00,159.8,160.0,159.08,159.84,16087.0,139.5637,139.7384,138.9349,139.5986,16087.0
2021-09-23 09:40:00,159.88,160.0,159.69,159.77,6513.0,139.6336,139.7384,139.4676,139.5375,6513.0
2021-09-23 09:50:00,159.93,160.0,159.35,159.42,7164.0,139.6772,139.7384,139.1707,139.2318,7164.0
2021-09-23 10:00:00,159.26,159.58,159.17,159.33,8784.0,139.0921,139.3716,139.0135,139.1532,8784.0
2021-09-23 10:10:00,159.36,159.49,158.97,159.02,12622.0,139.1794,139.293,138.8388,138.8825,12622.0
2021-09-23 10:20:00,159.06,159.13,158.36,158.36,7222.0,138.9174,138.9786,138.3061,138.3061,7222.0
2021-09-23 10:30:00,158.32,158.32,157.62,157.62,10100.0,138.2711,138.2711,137.6598,137.6598,10100.0
2021-09-23 10:40:00,157.69,157.91,156.75,157.0,44755.0,137.7209,137.9131,136.8999,137.1183,44755.0
2021-09-23 10:50:00,156.85,156.86,155.69,155.82,26745.0,136.9873,136.996,135.9742,136.0877,26745.0
2021-09-23 11:00:00,155.71,155.99,155.25,155.3,21648.0,135.9916,136.2362,135.5899,135.6336,21648.0
2021-09-23 11:10:00,155.42,155.71,154.72,154.95,23085.0,135.7384,135.9916,135.127,135.3279,23085.0
2021-09-23 11:20:00,154.92,155.17,154.44,154.59,20970.0,135.3017,135.52,134.8825,135.0135,20970.0
2021-09-23 11:30:00,154.56,154.56,153.95,154.16,23266.0,134.9873,134.9873,134.4545,134.6379,23266.0
2021-09-23 11:40:00,154.16,154.56,154.08,154.45,13827.0,134.6379,134.9873,134.5681,134.8912,13827.0
2021-09-23 11:50:00,154.45,154.9,154.25,154.9,9538.0,134.8912,135.2842,134.7165,135.2842,9538.0
2021-09-23 12:00:00,154.93,154.93,154.53,154.56,14544.0,135.3104,135.3104,134.9611,134.9873,14544.0
2021-09-23 12:10:00,154.55,154.79,154.51,154.66,9969.0,134.9785,135.1882,134.9436,135.0746,9969.0
2021-09-23 12:20:00,154.68,154.68,154.38,154.46,5698.0,135.0921,135.0921,134.8301,134.8999,5698.0
2021-09-23 12:30:00,154.51,154.8,154.44,154.72,8749.0,134.9436,135.1969,134.8825,135.127,8749.0
2021-09-23 12:40:00,154.71,154.91,154.17,154.18,11674.0,135.1183,135.293,134.6467,134.6554,11674.0
2021-09-23 12:50:00,154.29,154.3,154.14,154.2,9786.0,134.7515,134.7602,134.6205,134.6729,9786.0
2021-09-23 13:00:00,154.17,154.56,154.08,154.42,17805.0,134.6467,134.9873,134.5681,134.865,17805.0
2021-09-23 13:10:00,154.4,154.53,154.25,154.34,31145.0,134.8475,134.9611,134.7165,134.7951,31145.0
2021-09-23 13:20:00,154.35,154.91,154.31,154.7,11590.0,134.8039,135.293,134.7689,135.1095,11590.0
2021-09-23 13:30:00,154.7,154.9,154.68,154.73,12587.0,135.1095,135.2842,135.0921,135.1358,12587.0
2021-09-23 13:40:00,154.78,155.2,154.63,155.15,31473.0,135.1794,135.5462,135.0484,135.5026,31473.0
2021-09-23 13:50:00,155.2,155.26,154.83,154.91,12631.0,135.5462,135.5986,135.2231,135.293,12631.0
2021-09-23 14:00:00,154.89,155.08,154.79,154.89,15910.0,135.2755,135.4414,135.1882,135.2755,15910.0
2021-09-23 14:10:00,154.94,154.97,154.46,154.5,22110.0,135.3192,135.3454,134.8999,134.9349,22110.0
2021-09-23 14:20:00,154.49,154.63,154.25,154.26,15999.0,134.9261,135.0484,134.7165,134.7253,15999.0
2021-09-23 14:30:00,154.28,154.75,154.25,154.7,12395.0,134.7427,135.1532,134.7165,135.1095,12395.0
2021-09-23 14:40:00,154.7,154.84,154.66,154.72,10175.0,135.1095,135.2318,135.0746,135.127,10175.0
2021-09-23 14:50:00,154.76,154.85,154.64,154.66,12941.0,135.162,135.2406,135.0571,135.0746,12941.0
2021-09-23 15:00:00,154.67,155.27,154.6,154.94,38209.0,135.0833,135.6074,135.0222,135.3192,38209.0
2021-09-23 15:10:00,154.9,154.97,154.66,154.68,28403.0,135.2842,135.3454,135.0746,135.0921,28403.0
2021-09-23 15:20:00,154.72,154.79,154.59,154.74,27336.0,135.127,135.1882,135.0135,135.1445,27336.0
2021-09-23 15:30:00,154.71,154.87,154.51,154.78,23329.0,135.1183,135.258,134.9436,135.1794,23329.0
2021-09-23 15:40:00,154.78,155.09,154.57,154.75,52510.0,135.1794,135.4502,134.996,135.1532,52510.0
2021-09-23 15:50:00,154.71,154.93,154.6,154.61,130196.0,135.1183,135.3104,135.0222,135.0309,130196.0
2021-09-24 09:30:00,154.35,155.01,154.35,154.89,14990.0,134.8039,135.3803,134.8039,135.2755,14990.0
2021-09-24 09:40:00,154.51,154.75,154.1,154.44,17199.0,134.9436,135.1532,134.5855,134.8825,17199.0
2021-09-24 09:50:00,154.2,154.24,153.2,153.59,25383.0,134.6729,134.7078,133.7995,134.1401,25383.0
2021-09-24 10:00:00,153.59,153.72,153.3,153.44,35843.0,134.1401,134.2537,133.8868,134.0091,35843.0
2021-09-24 10:10:00,153.37,153.6,153.23,153.31,5776.0,133.948,134.1488,133.8257,133.8956,5776.0
2021-09-24 10:20:00,153.38,153.55,153.09,153.1,20703.0,133.9567,134.1052,133.7034,133.7122,20703.0
2021-09-24 10:30:00,153.07,153.52,153.06,153.36,9032.0,133.686,134.079,133.6772,133.9392,9032.0
2021-09-24 10:40:00,153.36,153.36,152.89,152.96,17524.0,133.9392,133.9392,133.5288,133.5899,17524.0
2021-09-24 10:50:00,152.91,153.07,152.75,152.94,9876.0,133.5462,133.686,133.4065,133.5724,9876.0
2021-09-24 11:00:00,152.9,153.32,152.8,153.18,11105.0,133.5375,133.9043,133.4502,133.782,11105.0
2021-09-24 11:10:00,153.18,153.18,152.74,152.74,10160.0,133.782,133.782,133.3978,133.3978,10160.0
2021-09-24 11:20:00,152.71,152.85,152.54,152.54,10009.0,133.3716,133.4938,133.2231,133.2231,10009.0
2021-09-24 11:30:00,152.53,152.62,152.41,152.53,16323.0,133.2143,133.293,133.1095,133.2143,16323.0
2021-09-24 11:40:00,152.54,152.78,152.34,152.78,16140.0,133.2231,133.4327,133.0484,133.4327,16140.0
2021-09-24 11:50:00,152.76,152.78,152.56,152.73,8657.0,133.4152,133.4327,133.2405,133.389,8657.0
2021-09-24 12:00:00,152.71,152.71,152.55,152.55,4783.0,133.3716,133.3716,133.2318,133.2318,4783.0
2021-09-24 12:10:00,152.57,152.6,152.48,152.58,5971.0,133.2493,133.2755,133.1707,133.258,5971.0
2021-09-24 12:20:00,152.57,152.87,152.57,152.87,5220.0,133.2493,133.5113,133.2493,133.5113,5220.0
2021-09-24 12:30:00,152.86,152.94,152.72,152.94,3291.0,133.5026,133.5724,133.3803,133.5724,3291.0
2021-09-24 12:40:00,152.94,153.04,152.93,152.96,3503.0,133.5724,133.6598,133.5637,133.5899,3503.0
2021-09-24 12:50:00,153.02,153.14,152.85,152.93,26965.0,133.6423,133.7471,133.4938,133.5637,26965.0
2021-09-24 13:00:00,152.88,152.94,152.6,152.64,13716.0,133.52,133.5724,133.2755,133.3104,13716.0
2021-09-24 13:10:00,152.61,152.65,152.5,152.63,14073.0,133.2842,133.3192,133.1881,133.3017,14073.0
2021-09-24 13:20:00,152.64,152.65,152.5,152.56,7600.0,133.3104,133.3192,133.1881,133.2405,7600.0
2021-09-24 13:30:00,152.53,152.55,152.33,152.47,8120.0,133.2143,133.2318,133.0397,133.1619,8120.0
2021-09-24 13:40:00,152.42,152.45,152.19,152.2,20260.0,133.1183,133.1445,132.9174,132.9261,20260.0
2021-09-24 13:50:00,152.19,152.34,152.11,152.32,19881.0,132.9174,133.0484,132.8475,133.0309,19881.0
2021-09-24 14:00:00,152.33,152.58,152.2,152.47,12418.0,133.0397,133.258,132.9261,133.1619,12418.0
2021-09-24 14:10:00,152.43,152.7,152.43,152.69,16530.0,133.127,133.3628,133.127,133.3541,16530.0
2021-09-24 14:20:00,152.72,153.03,152.72,153.03,3764.0,133.3803,133.651,133.3803,133.651,3764.0
2021-09-24 14:30:00,153.11,153.23,153.04,153.17,12547.0,133.7209,133.8257,133.6598,133.7733,12547.0
2021-09-24 14:40:00,153.16,153.37,153.04,153.34,10501.0,133.7646,133.948,133.6598,133.9218,10501.0
2021-09-24 14:50:00,153.35,153.55,153.35,153.46,7523.0,133.9305,134.1052,133.9305,134.0266,7523.0
2021-09-24 15:00:00,153.45,153.6,153.37,153.56,14238.0,134.0178,134.1488,133.948,134.1139,14238.0
2021-09-24 15:10:00,153.56,153.67,153.52,153.65,12156.0,134.1139,134.21,134.079,134.1925,12156.0
2021-09-24 15:20:00,153.65,153.78,153.58,153.68,14439.0,134.1925,134.3061,134.1314,134.2187,14439.0
2021-09-24 15:30:00,153.69,154.02,153.69,153.85,16562.0,134.2275,134.5157,134.2275,134.3672,16562.0
2021-09-24 15:40:00,153.89,153.89,153.22,153.22,23668.0,134.4021,134.4021,133.817,133.817,23668.0
2021-09-24 15:50:00,153.2,153.28,152.68,152.76,102199.0,133.7995,133.8694,133.3454,133.4152,102199.0
2021-09-27 09:30:00,151.93,152.37,151.09,151.53,28071.0,132.6903,133.0746,131.9567,132.341,28071.0
2021-09-27 09:40:00,151.49,151.9,151.0,151.81,15650.0,132.306,132.6641,131.8781,132.5855,15650.0
2021-09-27 09:50:00,151.79,152.28,151.35,152.27,12703.0,132.5681,132.996,132.1838,132.9873,12703.0
2021-09-27 10:00:00,152.03,152.77,151.89,152.35,21531.0,132.7777,133.424,132.6554,133.0571,21531.0
2021-09-27 10:10:00,152.33,152.58,152.05,152.58,14630.0,133.0397,133.258,132.7951,133.258,14630.0
2021-09-27 10:20:00,152.72,152.89,151.81,152.06,27176.0,133.3803,133.5288,132.5855,132.8039,27176.0
2021-09-27 10:30:00,152.07,152.44,151.9,152.0,14766.0,132.8126,133.1357,132.6641,132.7515,14766.0
2021-09-27 10:40:00,152.01,152.15,151.13,151.13,21727.0,132.7602,132.8825,131.9916,131.9916,21727.0
2021-09-27 10:50:00,151.12,151.12,150.67,150.69,23398.0,131.9829,131.9829,131.5899,131.6074,23398.0
2021-09-27 11:00:00,150.69,151.15,150.33,150.37,19178.0,131.6074,132.0091,131.2929,131.3279,19178.0
2021-09-27 11:10:00,150.44,150.53,150.25,150.36,7178.0,131.389,131.4676,131.2231,131.3191,7178.0
2021-09-27 11:20:00,150.4,150.6,150.12,150.34,12582.0,131.3541,131.5288,131.1095,131.3017,12582.0
2021-09-27 11:30:00,150.33,150.36,150.04,150.04,11553.0,131.2929,131.3191,131.0397,131.0397,11553.0
2021-09-27 11:40:00,150.08,150.13,149.91,150.09,15211.0,131.0746,131.1183,130.9261,131.0833,15211.0
2021-09-27 11:50:00,150.08,150.2,149.97,149.99,11284.0,131.0746,131.1794,130.9785,130.996,11284.0
2021-09-27 12:00:00,149.97,150.1,149.92,149.96,13601.0,130.9785,131.0921,130.9349,130.9698,13601.0
2021-09-27 12:10:00,149.93,150.18,149.93,150.1,8678.0,130.9436,131.1619,130.9436,131.0921,8678.0
2021-09-27 12:20:00,150.09,150.27,150.04,150.13,7445.0,131.0833,131.2405,131.0397,131.1183,7445.0
2021-09-27 12:30:00,150.12,150.23,150.02,150.09,6575.0,131.1095,131.2056,131.0222,131.0833,6575.0
2021-09-27 12:40:00,150.02,150.03,149.85,149.88,8152.0,131.0222,131.0309,130.8737,130.8999,8152.0
2021-09-27 12:50:00,149.86,149.9,149.5,149.6,12050.0,130.8825,130.9174,130.5681,130.6554,12050.0
2021-09-27 13:00:00,149.68,149.86,149.58,149.64,7132.0,130.7253,130.8825,130.6379,130.6903,7132.0
2021-09-27 13:10:00,149.58,149.81,149.58,149.81,7804.0,130.6379,130.8388,130.6379,130.8388,7804.0
2021-09-27 13:20:00,149.77,149.77,149.5,149.61,7866.0,130.8039,130.8039,130.5681,130.6641,7866.0
2021-09-27 13:30:00,149.65,149.66,149.41,149.45,7066.0,130.6991,130.7078,130.4894,130.5244,7066.0
2021-09-27 13:40:00,149.44,149.49,149.34,149.39,11968.0,130.5157,130.5593,130.4283,130.472,11968.0
2021-09-27 13:50:00,149.36,149.55,149.31,149.53,10421.0,130.4458,130.6117,130.4021,130.5943,10421.0
2021-09-27 14:00:00,149.48,149.58,149.3,149.5,9694.0,130.5506,130.6379,130.3934,130.5681,9694.0
2021-09-27 14:10:00,149.45,149.52,149.23,149.47,17088.0,130.5244,130.5855,130.3322,130.5419,17088.0
2021-09-27 14:20:00,149.41,149.41,149.24,149.34,10832.0,130.4894,130.4894,130.341,130.4283,10832.0
2021-09-27 14:30:00,149.31,149.33,149.21,149.25,15482.0,130.4021,130.4196,130.3148,130.3497,15482.0
2021-09-27 14:40:00,149.27,149.5,149.23,149.4,14576.0,130.3672,130.5681,130.3322,130.4807,14576.0
2021-09-27 14:50:00,149.43,149.59,149.27,149.28,11817.0,130.5069,130.6467,130.3672,130.3759,11817.0
2021-09-27 15:00:00,149.2,149.21,148.9,148.9,19196.0,130.306,130.3148,130.044,130.044,19196.0
2021-09-27 15:10:00,148.94,149.24,148.55,148.62,23524.0,130.079,130.341,129.7384,129.7995,23524.0
2021-09-27 15:20:00,148.46,148.71,148.44,148.49,23248.0,129.6598,129.8781,129.6423,129.686,23248.0
2021-09-27 15:30:00,148.46,148.51,148.15,148.21,25302.0,129.6598,129.7034,129.389,129.4414,25302.0
2021-09-27 15:40:00,148.19,148.36,147.86,147.92,56768.0,129.4239,129.5724,129.1357,129.1881,56768.0
2021-09-27 15:50:00,147.92,147.94,147.6,147.78,131975.0,129.1881,129.2056,128.9087,129.0659,131975.0
2021-09-28 09:30:00,146.93,146.93,145.62,146.36,53702.0,128.3235,128.3235,127.1794,127.8257,53702.0
2021-09-28 09:40:00,146.21,146.49,145.54,145.6,34132.0,127.6947,127.9392,127.1095,127.1619,34132.0
2021-09-28 09:50:00,145.64,146.19,145.26,146.19,58771.0,127.1969,127.6772,126.865,127.6772,58771.0
2021-09-28 10:00:00,146.23,146.59,145.92,146.05,49302.0,127.7121,128.0266,127.4414,127.5549,49302.0
2021-09-28 10:10:00,146.13,146.23,145.64,145.88,45874.0,127.6248,127.7121,127.1969,127.4065,45874.0
2021-09-28 10:20:00,145.9,146.26,145.83,146.1,40386.0,127.4239,127.7384,127.3628,127.5986,40386.0
2021-09-28 10:30:00,146.06,146.07,145.7,145.89,52674.0,127.5637,127.5724,127.2493,127.4152,52674.0
2021-09-28 10:40:00,145.91,145.97,144.86,144.86,27327.0,127.4327,127.4851,126.5156,126.5156,27327.0
2021-09-28 10:50:00,144.94,145.28,144.89,145.28,22435.0,126.5855,126.8825,126.5418,126.8825,22435.0
2021-09-28 11:00:00,145.28,145.49,144.87,145.03,15988.0,126.8825,127.0659,126.5244,126.6641,15988.0
2021-09-28 11:10:00,145.0,145.03,144.47,144.83,26540.0,126.6379,126.6641,126.175,126.4894,26540.0
2021-09-28 11:20:00,144.76,145.07,144.58,144.71,30393.0,126.4283,126.699,126.2711,126.3846,30393.0
2021-09-28 11:30:00,144.7,144.8,144.3,144.46,28214.0,126.3759,126.4632,126.0266,126.1663,28214.0
2021-09-28 11:40:00,144.48,144.5,143.7,143.79,33648.0,126.1838,126.2012,125.5025,125.5811,33648.0
2021-09-28 11:50:00,143.87,144.43,143.84,144.1,81777.0,125.651,126.1401,125.6248,125.8519,81777.0
2021-09-28 12:00:00,144.18,144.36,143.84,144.03,25899.0,125.9218,126.079,125.6248,125.7907,25899.0
2021-09-28 12:10:00,144.03,144.23,143.82,144.07,20662.0,125.7907,125.9654,125.6073,125.8257,20662.0
2021-09-28 12:20:00,144.08,144.14,143.9,143.99,32839.0,125.8344,125.8868,125.6772,125.7558,32839.0
2021-09-28 12:30:00,143.97,143.97,143.6,143.71,14335.0,125.7383,125.7383,125.4152,125.5113,14335.0
2021-09-28 12:40:00,143.71,143.73,143.01,143.01,65838.0,125.5113,125.5287,124.8999,124.8999,65838.0
2021-09-28 12:50:00,143.07,144.26,143.02,144.26,82050.0,124.9523,125.9916,124.9086,125.9916,82050.0
2021-09-28 13:00:00,144.24,144.55,143.77,143.84,53043.0,125.9742,126.2449,125.5637,125.6248,53043.0
2021-09-28 13:10:00,143.9,143.98,143.27,143.72,40114.0,125.6772,125.7471,125.127,125.52,40114.0
2021-09-28 13:20:00,143.72,143.93,143.5,143.59,33699.0,125.52,125.7034,125.3279,125.4065,33699.0
2021-09-28 13:30:00,143.61,143.61,143.09,143.23,38301.0,125.4239,125.4239,124.9698,125.0921,38301.0
2021-09-28 13:40:00,143.24,144.16,143.23,144.14,26647.0,125.1008,125.9043,125.0921,125.8868,26647.0
2021-09-28 13:50:00,144.17,144.41,143.97,144.33,37067.0,125.913,126.1226,125.7383,126.0528,37067.0
2021-09-28 14:00:00,144.27,144.54,144.18,144.25,20365.0,126.0004,126.2362,125.9218,125.9829,20365.0
2021-09-28 14:10:00,144.21,144.22,143.86,144.08,35822.0,125.948,125.9567,125.6423,125.8344,35822.0
2021-09-28 14:20:00,144.12,144.98,144.08,144.93,16642.0,125.8693,126.6204,125.8344,126.5768,16642.0
2021-09-28 14:30:00,144.99,145.0,144.66,144.9,22044.0,126.6292,126.6379,126.341,126.5506,22044.0
2021-09-28 14:40:00,144.97,145.42,144.93,145.39,31837.0,126.6117,127.0047,126.5768,126.9785,31837.0
2021-09-28 14:50:00,145.3,145.53,145.08,145.5,20396.0,126.8999,127.1008,126.7078,127.0746,20396.0
2021-09-28 15:00:00,145.44,146.2,145.35,146.19,35124.0,127.0222,127.6859,126.9436,127.6772,35124.0
2021-09-28 15:10:00,146.19,146.65,146.0,146.58,44104.0,127.6772,128.079,127.5113,128.0178,44104.0
2021-09-28 15:20:00,146.58,147.01,146.43,146.51,58318.0,128.0178,128.3934,127.8868,127.9567,58318.0
2021-09-28 15:30:00,146.49,146.59,145.93,145.94,47596.0,127.9392,128.0266,127.4501,127.4589,47596.0
2021-09-28 15:40:00,145.99,146.47,145.89,146.32,136871.0,127.5025,127.9218,127.4152,127.7908,136871.0
2021-09-28 15:50:00,146.19,146.37,145.78,146.11,162083.0,127.6772,127.8344,127.3191,127.6073,162083.0
2021-09-29 09:30:00,146.22,148.2,146.22,146.94,22993.0,127.7034,129.4327,127.7034,128.3322,22993.0
2021-09-29 09:40:00,146.6,147.25,146.44,147.06,24177.0,128.0353,128.603,127.8956,128.437,24177.0
2021-09-29 09:50:00,146.93,147.58,146.85,147.38,14188.0,128.3235,128.8912,128.2536,128.7165,14188.0
2021-09-29 10:00:00,147.4,147.81,147.24,147.77,12082.0,128.734,129.0921,128.5942,129.0571,12082.0
2021-09-29 10:10:00,147.85,147.85,147.27,147.32,8601.0,129.127,129.127,128.6204,128.6641,8601.0
2021-09-29 10:20:00,147.4,147.57,147.33,147.43,6246.0,128.734,128.8825,128.6729,128.7602,6246.0
2021-09-29 10:30:00,147.53,147.69,147.32,147.49,10847.0,128.8475,128.9873,128.6641,128.8126,10847.0
2021-09-29 10:40:00,147.45,147.61,147.16,147.27,15055.0,128.7777,128.9174,128.5244,128.6204,15055.0
2021-09-29 10:50:00,147.2,147.35,147.07,147.33,11426.0,128.5593,128.6903,128.4458,128.6729,11426.0
2021-09-29 11:00:00,147.37,147.41,147.12,147.19,7743.0,128.7078,128.7427,128.4894,128.5506,7743.0
2021-09-29 11:10:00,147.22,147.26,146.99,147.01,14789.0,128.5768,128.6117,128.3759,128.3934,14789.0
2021-09-29 11:20:00,147.05,147.34,147.04,147.34,7030.0,128.4283,128.6816,128.4196,128.6816,7030.0
2021-09-29 11:30:00,147.38,147.48,147.22,147.31,6856.0,128.7165,128.8039,128.5768,128.6554,6856.0
2021-09-29 11:40:00,147.27,147.47,147.22,147.38,6010.0,128.6204,128.7951,128.5768,128.7165,6010.0
2021-09-29 11:50:00,147.41,147.41,147.07,147.09,6094.0,128.7427,128.7427,128.4458,128.4632,6094.0
2021-09-29 12:00:00,147.09,147.18,147.0,147.06,4245.0,128.4632,128.5418,128.3846,128.437,4245.0
2021-09-29 12:10:00,147.04,147.16,146.86,147.11,12896.0,128.4196,128.5244,128.2624,128.4807,12896.0
2021-09-29 12:20:00,147.07,147.36,146.94,147.24,23556.0,128.4458,128.6991,128.3322,128.5942,23556.0
2021-09-29 12:30:00,147.27,147.51,147.27,147.51,3878.0,128.6204,128.8301,128.6204,128.8301,3878.0
2021-09-29 12:40:00,147.52,147.62,147.37,147.42,6385.0,128.8388,128.9261,128.7078,128.7515,6385.0
2021-09-29 12:50:00,147.53,147.57,147.44,147.46,3912.0,128.8475,128.8825,128.7689,128.7864,3912.0
2021-09-29 13:00:00,147.42,147.42,147.24,147.36,7169.0,128.7515,128.7515,128.5942,128.6991,7169.0
2021-09-29 13:10:00,147.41,147.45,147.22,147.32,7582.0,128.7427,128.7777,128.5768,128.6641,7582.0
2021-09-29 13:20:00,147.31,147.39,147.23,147.3,9699.0,128.6554,128.7253,128.5855,128.6466,9699.0
2021-09-29 13:30:00,147.26,147.36,147.1,147.18,8571.0,128.6117,128.6991,128.472,128.5418,8571.0
2021-09-29 13:40:00,147.17,147.2,147.05,147.1,7610.0,128.5331,128.5593,128.4283,128.472,7610.0
2021-09-29 13:50:00,147.11,147.23,147.02,147.19,6106.0,128.4807,128.5855,128.4021,128.5506,6106.0
2021-09-29 14:00:00,147.17,147.3,147.14,147.21,7890.0,128.5331,128.6466,128.5069,128.568,7890.0
2021-09-29 14:10:00,147.27,147.35,147.24,147.27,5744.0,128.6204,128.6903,128.5942,128.6204,5744.0
2021-09-29 14:20:00,147.26,147.53,147.18,147.4,16174.0,128.6117,128.8475,128.5418,128.734,16174.0
2021-09-29 14:30:00,147.45,147.52,147.4,147.45,3146.0,128.7777,128.8388,128.734,128.7777,3146.0
2021-09-29 14:40:00,147.46,147.53,147.4,147.44,7313.0,128.7864,128.8475,128.734,128.7689,7313.0
2021-09-29 14:50:00,147.49,147.66,147.48,147.62,8020.0,128.8126,128.9611,128.8039,128.9261,8020.0
2021-09-29 15:00:00,147.65,147.68,147.49,147.56,12016.0,128.9523,128.9785,128.8126,128.8737,12016.0
2021-09-29 15:10:00,147.57,147.74,147.51,147.61,7460.0,128.8825,129.0309,128.8301,128.9174,7460.0
2021-09-29 15:20:00,147.64,147.71,147.5,147.54,9922.0,128.9436,129.0047,128.8213,128.8563,9922.0
2021-09-29 15:30:00,147.53,147.56,147.07,147.17,16460.0,128.8475,128.8737,128.4458,128.5331,16460.0
2021-09-29 15:40:00,147.19,147.2,146.87,147.08,27806.0,128.5506,128.5593,128.2711,128.4545,27806.0
2021-09-29 15:50:00,147.07,147.08,146.56,146.71,90396.0,128.4458,128.4545,128.0004,128.1314,90396.0
2021-09-30 09:30:00,147.27,147.64,146.77,147.49,24525.0,128.6204,128.9436,128.1838,128.8126,24525.0
2021-09-30 09:40:00,147.57,147.58,146.63,147.02,8853.0,128.8825,128.8912,128.0615,128.4021,8853.0
2021-09-30 09:50:00,147.09,147.12,146.7,146.88,5841.0,128.4632,128.4894,128.1226,128.2798,5841.0
2021-09-30 10:00:00,146.87,146.87,145.89,145.89,7957.0,128.2711,128.2711,127.4152,127.4152,7957.0
2021-09-30 10:10:00,146.01,146.25,145.64,146.18,8879.0,127.52,127.7296,127.1969,127.6685,8879.0
2021-09-30 10:20:00,146.08,146.93,146.03,146.93,8797.0,127.5811,128.3235,127.5375,128.3235,8797.0
2021-09-30 10:30:00,147.03,147.12,146.6,146.67,15324.0,128.4108,128.4894,128.0353,128.0964,15324.0
2021-09-30 10:40:00,146.56,146.67,146.3,146.46,6350.0,128.0004,128.0964,127.7733,127.913,6350.0
2021-09-30 10:50:00,146.41,146.64,146.19,146.62,8910.0,127.8694,128.0702,127.6772,128.0528,8910.0
2021-09-30 11:00:00,146.54,146.62,146.24,146.37,10284.0,127.9829,128.0528,127.7209,127.8344,10284.0
2021-09-30 11:10:00,146.29,146.44,146.14,146.18,9367.0,127.7646,127.8956,127.6335,127.6685,9367.0
2021-09-30 11:20:00,146.23,146.23,145.9,146.15,9574.0,127.7121,127.7121,127.4239,127.6423,9574.0
2021-09-30 11:30:00,146.09,146.14,145.7,146.0,5063.0,127.5899,127.6335,127.2493,127.5113,5063.0
2021-09-30 11:40:00,145.97,145.97,145.56,145.62,7249.0,127.4851,127.4851,127.127,127.1794,7249.0
2021-09-30 11:50:00,145.61,145.64,145.39,145.64,5377.0,127.1707,127.1969,126.9785,127.1969,5377.0
2021-09-30 12:00:00,145.68,145.72,145.12,145.16,6976.0,127.2318,127.2667,126.7427,126.7776,6976.0
2021-09-30 12:10:00,145.2,145.32,144.97,144.99,7113.0,126.8126,126.9174,126.6117,126.6292,7113.0
2021-09-30 12:20:00,145.11,145.58,145.09,145.4,6685.0,126.734,127.1445,126.7165,126.9873,6685.0
2021-09-30 12:30:00,145.32,145.59,145.23,145.58,10399.0,126.9174,127.1532,126.8388,127.1445,10399.0
2021-09-30 12:40:00,145.5,145.51,145.18,145.43,6126.0,127.0746,127.0833,126.7951,127.0135,6126.0
2021-09-30 12:50:00,145.44,145.5,145.28,145.39,6610.0,127.0222,127.0746,126.8825,126.9785,6610.0
2021-09-30 13:00:00,145.45,145.73,145.39,145.68,4633.0,127.0309,127.2755,126.9785,127.2318,4633.0
2021-09-30 13:10:00,145.66,145.9,145.58,145.9,6481.0,127.2143,127.4239,127.1445,127.4239,6481.0
2021-09-30 13:20:00,145.84,146.02,145.81,145.81,10256.0,127.3715,127.5287,127.3453,127.3453,10256.0
2021-09-30 13:30:00,145.78,145.97,145.75,145.76,7037.0,127.3191,127.4851,127.2929,127.3017,7037.0
2021-09-30 13:40:00,145.8,145.84,145.7,145.77,4130.0,127.3366,127.3715,127.2493,127.3104,4130.0
2021-09-30 13:50:00,145.79,145.91,145.76,145.78,2942.0,127.3279,127.4327,127.3017,127.3191,2942.0
2021-09-30 14:00:00,145.76,146.16,145.76,146.09,6162.0,127.3017,127.651,127.3017,127.5899,6162.0
2021-09-30 14:10:00,146.06,146.08,145.79,145.84,8773.0,127.5637,127.5811,127.3279,127.3715,8773.0
2021-09-30 14:20:00,145.81,145.87,145.64,145.87,4108.0,127.3453,127.3977,127.1969,127.3977,4108.0
2021-09-30 14:30:00,145.98,146.09,145.89,145.99,5027.0,127.4938,127.5899,127.4152,127.5025,5027.0
2021-09-30 14:40:00,145.99,146.31,145.99,146.24,4987.0,127.5025,127.782,127.5025,127.7209,4987.0
2021-09-30 14:50:00,146.31,146.36,145.94,145.94,6688.0,127.782,127.8257,127.4589,127.4589,6688.0
2021-09-30 15:00:00,145.95,146.06,145.84,145.88,6329.0,127.4676,127.5637,127.3715,127.4065,6329.0
2021-09-30 15:10:00,145.93,146.2,145.93,146.05,12740.0,127.4501,127.6859,127.4501,127.5549,12740.0
2021-09-30 15:20:00,146.02,146.02,145.77,145.85,10482.0,127.5287,127.5287,127.3104,127.3803,10482.0
2021-09-30 15:30:00,145.82,146.02,145.59,145.6,19691.0,127.3541,127.5287,127.1532,127.1619,19691.0
2021-09-30 15:40:00,145.6,145.65,145.0,145.03,39576.0,127.1619,127.2056,126.6379,126.6641,39576.0
2021-09-30 15:50:00,144.9,144.99,144.37,144.38,94299.0,126.5506,126.6292,126.0877,126.0964,94299.0
2021-10-01 09:30:00,145.42,145.42,144.83,145.02,22790.0,127.0047,127.0047,126.4894,126.6554,22790.0
2021-10-01 09:40:00,145.02,145.51,144.55,145.41,10430.0,126.6554,127.0833,126.2449,126.996,10430.0
2021-10-01 09:50:00,145.16,145.27,144.36,144.45,12221.0,126.7776,126.8737,126.079,126.1576,12221.0
2021-10-01 10:00:00,144.39,144.58,144.05,144.58,14155.0,126.1052,126.2711,125.8082,126.2711,14155.0
2021-10-01 10:10:00,144.69,144.83,144.49,144.71,7045.0,126.3672,126.4894,126.1925,126.3846,7045.0
2021-10-01 10:20:00,144.75,145.14,144.56,144.98,17635.0,126.4196,126.7602,126.2536,126.6204,17635.0
2021-10-01 10:30:00,145.0,145.18,144.75,144.9,6761.0,126.6379,126.7951,126.4196,126.5506,6761.0
2021-10-01 10:40:00,144.85,145.08,144.75,144.96,6941.0,126.5069,126.7078,126.4196,126.603,6941.0
2021-10-01 10:50:00,145.0,145.03,144.81,144.84,7275.0,126.6379,126.6641,126.472,126.4982,7275.0
2021-10-01 11:00:00,144.81,144.96,144.5,144.76,11351.0,126.472,126.603,126.2012,126.4283,11351.0
2021-10-01 11:10:00,144.81,145.29,144.77,145.1,6181.0,126.472,126.8912,126.437,126.7252,6181.0
2021-10-01 11:20:00,145.12,145.4,144.99,145.35,7831.0,126.7427,126.9873,126.6292,126.9436,7831.0
2021-10-01 11:30:00,145.34,145.56,145.26,145.56,8125.0,126.9349,127.127,126.865,127.127,8125.0
2021-10-01 11:40:00,145.57,145.96,145.38,145.96,13022.0,127.1357,127.4763,126.9698,127.4763,13022.0
2021-10-01 11:50:00,145.95,145.96,145.61,145.73,9291.0,127.4676,127.4763,127.1707,127.2755,9291.0
2021-10-01 12:00:00,145.74,145.84,145.53,145.74,4394.0,127.2842,127.3715,127.1008,127.2842,4394.0
2021-10-01 12:10:00,145.68,145.69,145.36,145.44,6255.0,127.2318,127.2405,126.9523,127.0222,6255.0
2021-10-01 12:20:00,145.48,145.65,145.39,145.51,5351.0,127.0571,127.2056,126.9785,127.0833,5351.0
2021-10-01 12:30:00,145.48,145.48,145.18,145.18,6336.0,127.0571,127.0571,126.7951,126.7951,6336.0
2021-10-01 12:40:00,145.17,145.54,145.15,145.45,5668.0,126.7864,127.1095,126.7689,127.0309,5668.0
2021-10-01 12:50:00,145.4,145.5,145.21,145.21,4822.0,126.9873,127.0746,126.8213,126.8213,4822.0
2021-10-01 13:00:00,145.21,145.29,145.12,145.23,6645.0,126.8213,126.8912,126.7427,126.8388,6645.0
2021-10-01 13:10:00,145.25,145.29,145.17,145.24,4809.0,126.8563,126.8912,126.7864,126.8475,4809.0
2021-10-01 13:20:00,145.2,145.2,145.03,145.03,5351.0,126.8126,126.8126,126.6641,126.6641,5351.0
2021-10-01 13:30:00,145.06,145.23,145.04,145.09,7037.0,126.6903,126.8388,126.6728,126.7165,7037.0
2021-10-01 13:40:00,145.07,145.46,145.05,145.44,8902.0,126.699,127.0397,126.6816,127.0222,8902.0
2021-10-01 13:50:00,145.46,145.6,145.43,145.5,7080.0,127.0397,127.1619,127.0135,127.0746,7080.0
2021-10-01 14:00:00,145.43,145.62,145.37,145.58,6821.0,127.0135,127.1794,126.9611,127.1445,6821.0
2021-10-01 14:10:00,145.6,145.78,145.6,145.7,5641.0,127.1619,127.3191,127.1619,127.2493,5641.0
2021-10-01 14:20:00,145.73,145.78,145.65,145.65,4712.0,127.2755,127.3191,127.2056,127.2056,4712.0
2021-10-01 14:30:00,145.68,145.77,145.64,145.67,6777.0,127.2318,127.3104,127.1969,127.2231,6777.0
2021-10-01 14:40:00,145.65,145.9,145.6,145.9,6547.0,127.2056,127.4239,127.1619,127.4239,6547.0
2021-10-01 14:50:00,145.89,146.05,145.87,146.05,6530.0,127.4152,127.5549,127.3977,127.5549,6530.0
2021-10-01 15:00:00,146.04,146.28,146.01,146.28,8211.0,127.5462,127.7558,127.52,127.7558,8211.0
2021-10-01 15:10:00,146.25,146.42,146.09,146.12,9102.0,127.7296,127.8781,127.5899,127.6161,9102.0
2021-10-01 15:20:00,146.15,146.22,145.91,145.91,7594.0,127.6423,127.7034,127.4327,127.4327,7594.0
2021-10-01 15:30:00,145.88,146.04,145.32,145.32,14444.0,127.4065,127.5462,126.9174,126.9174,14444.0
2021-10-01 15:40:00,145.31,145.39,145.12,145.15,23654.0,126.9087,126.9785,126.7427,126.7689,23654.0
2021-10-01 15:50:00,145.17,145.47,144.94,145.11,103481.0,126.7864,127.0484,126.5855,126.734,103481.0
2021-10-04 09:30:00,145.01,145.58,144.29,145.42,23575.0,126.6466,127.1445,126.0178,127.0047,23575.0
2021-10-04 09:40:00,145.15,145.35,144.55,144.94,213684.0,126.7689,126.9436,126.2449,126.5855,213684.0
2021-10-04 09:50:00,144.86,144.96,144.1,144.74,12416.0,126.5156,126.603,125.8519,126.4108,12416.0
2021-10-04 10:00:00,144.75,144.9,144.12,144.13,11597.0,126.4196,126.5506,125.8693,125.8781,11597.0
2021-10-04 10:10:00,144.11,144.7,143.83,144.63,20974.0,125.8606,126.3759,125.6161,126.3148,20974.0
2021-10-04 10:20:00,144.57,144.72,144.23,144.51,22573.0,126.2624,126.3934,125.9654,126.21,22573.0
2021-10-04 10:30:00,144.46,144.73,144.12,144.73,28563.0,126.1663,126.4021,125.8693,126.4021,28563.0
2021-10-04 10:40:00,144.7,145.81,144.67,145.81,24867.0,126.3759,127.3453,126.3497,127.3453,24867.0
2021-10-04 10:50:00,145.81,146.03,144.99,145.11,22714.0,127.3453,127.5375,126.6292,126.734,22714.0
2021-10-04 11:00:00,145.09,145.22,144.66,144.77,17887.0,126.7165,126.8301,126.341,126.437,17887.0
2021-10-04 11:10:00,144.73,145.29,144.59,145.14,10236.0,126.4021,126.8912,126.2798,126.7602,10236.0
2021-10-04 11:20:00,145.12,145.28,144.9,145.03,8676.0,126.7427,126.8825,126.5506,126.6641,8676.0
2021-10-04 11:30:00,145.01,145.01,144.5,144.5,9478.0,126.6466,126.6466,126.2012,126.2012,9478.0
2021-10-04 11:40:00,144.5,144.71,144.4,144.57,9182.0,126.2012,126.3846,126.1139,126.2624,9182.0
2021-10-04 11:50:00,144.58,144.66,144.29,144.54,5792.0,126.2711,126.341,126.0178,126.2362,5792.0
2021-10-04 12:00:00,144.46,144.75,144.46,144.72,3813.0,126.1663,126.4196,126.1663,126.3934,3813.0
2021-10-04 12:10:00,144.72,144.74,144.6,144.64,6331.0,126.3934,126.4108,126.2886,126.3235,6331.0
2021-10-04 12:20:00,144.65,144.71,144.58,144.68,3878.0,126.3322,126.3846,126.2711,126.3584,3878.0
2021-10-04 12:30:00,144.73,145.01,144.69,144.87,6965.0,126.4021,126.6466,126.3672,126.5244,6965.0
2021-10-04 12:40:00,144.82,144.94,144.79,144.92,11902.0,126.4807,126.5855,126.4545,126.568,11902.0
2021-10-04 12:50:00,144.99,145.02,144.84,144.91,9960.0,126.6292,126.6554,126.4982,126.5593,9960.0
2021-10-04 13:00:00,144.91,145.03,144.81,144.94,13965.0,126.5593,126.6641,126.472,126.5855,13965.0
2021-10-04 13:10:00,144.94,144.94,144.73,144.86,11326.0,126.5855,126.5855,126.4021,126.5156,11326.0
2021-10-04 13:20:00,144.87,144.98,144.74,144.9,10459.0,126.5244,126.6204,126.4108,126.5506,10459.0
2021-10-04 13:30:00,144.92,145.19,144.91,144.99,14002.0,126.568,126.8038,126.5593,126.6292,14002.0
2021-10-04 13:40:00,144.94,145.02,144.81,145.0,7555.0,126.5855,126.6554,126.472,126.6379,7555.0
2021-10-04 13:50:00,145.04,145.04,144.9,144.92,5665.0,126.6728,126.6728,126.5506,126.568,5665.0
2021-10-04 14:00:00,144.96,145.14,144.92,145.09,6310.0,126.603,126.7602,126.568,126.7165,6310.0
2021-10-04 14:10:00,145.09,145.23,144.94,145.23,10205.0,126.7165,126.8388,126.5855,126.8388,10205.0
2021-10-04 14:20:00,145.26,145.53,145.26,145.31,6625.0,126.865,127.1008,126.865,126.9087,6625.0
2021-10-04 14:30:00,145.34,145.44,145.28,145.41,8611.0,126.9349,127.0222,126.8825,126.996,8611.0
2021-10-04 14:40:00,145.39,145.55,145.34,145.55,6238.0,126.9785,127.1183,126.9349,127.1183,6238.0
2021-10-04 14:50:00,145.5,145.51,145.4,145.44,7152.0,127.0746,127.0833,126.9873,127.0222,7152.0
2021-10-04 15:00:00,145.42,145.68,145.4,145.61,8925.0,127.0047,127.2318,126.9873,127.1707,8925.0
2021-10-04 15:10:00,145.59,145.64,145.42,145.46,13900.0,127.1532,127.1969,127.0047,127.0397,13900.0
2021-10-04 15:20:00,145.46,145.68,145.38,145.59,22254.0,127.0397,127.2318,126.9698,127.1532,22254.0
2021-10-04 15:30:00,145.59,145.91,145.44,145.73,26280.0,127.1532,127.4327,127.0222,127.2755,26280.0
2021-10-04 15:40:00,145.71,146.04,145.7,145.86,37861.0,127.258,127.5462,127.2493,127.389,37861.0
2021-10-04 15:50:00,145.81,145.81,145.2,145.5,70592.0,127.3453,127.3453,126.8126,127.0746,70592.0
2021-10-05 09:30:00,143.0,143.95,141.44,141.69,110945.0,124.8912,125.7209,123.5287,123.7471,110945.0
2021-10-05 09:40:00,141.68,142.5,141.0,141.16,82026.0,123.7383,124.4545,123.1445,123.2842,82026.0
2021-10-05 09:50:00,141.23,142.17,141.18,142.17,27515.0,123.3453,124.1663,123.3017,124.1663,27515.0
2021-10-05 10:00:00,142.25,142.58,142.11,142.28,62004.0,124.2362,124.5244,124.1139,124.2624,62004.0
2021-10-05 10:10:00,142.31,142.42,142.0,142.26,20172.0,124.2886,124.3846,124.0178,124.2449,20172.0
2021-10-05 10:20:00,142.28,142.42,142.16,142.34,21488.0,124.2624,124.3846,124.1576,124.3148,21488.0
2021-10-05 10:30:00,142.41,142.64,141.77,141.77,19621.0,124.3759,124.5768,123.8169,123.8169,19621.0
2021-10-05 10:40:00,141.74,141.74,141.43,141.53,31232.0,123.7907,123.7907,123.52,123.6073,31232.0
2021-10-05 10:50:00,141.54,141.89,141.49,141.89,50842.0,123.6161,123.9217,123.5724,123.9217,50842.0
2021-10-05 11:00:00,141.81,142.76,141.67,142.76,25176.0,123.8519,124.6816,123.7296,124.6816,25176.0
2021-10-05 11:10:00,142.86,143.32,142.69,143.32,15028.0,124.7689,125.1707,124.6204,125.1707,15028.0
2021-10-05 11:20:00,143.32,143.44,143.09,143.15,27796.0,125.1707,125.2755,124.9698,125.0222,27796.0
2021-10-05 11:30:00,143.15,143.35,143.0,143.12,12163.0,125.0222,125.1969,124.8912,124.996,12163.0
2021-10-05 11:40:00,143.11,143.49,142.92,143.49,58644.0,124.9873,125.3191,124.8213,125.3191,58644.0
2021-10-05 11:50:00,143.48,143.95,143.48,143.94,15684.0,125.3104,125.7209,125.3104,125.7121,15684.0
2021-10-05 12:00:00,143.94,143.94,143.57,143.75,12111.0,125.7121,125.7121,125.389,125.5462,12111.0
2021-10-05 12:10:00,143.75,143.85,143.71,143.82,16188.0,125.5462,125.6335,125.5113,125.6073,16188.0
2021-10-05 12:20:00,143.81,143.9,143.6,143.74,17581.0,125.5986,125.6772,125.4152,125.5375,17581.0
2021-10-05 12:30:00,143.72,143.88,143.52,143.69,12306.0,125.52,125.6597,125.3453,125.4938,12306.0
2021-10-05 12:40:00,143.65,143.76,143.48,143.5,11602.0,125.4589,125.5549,125.3104,125.3279,11602.0
2021-10-05 12:50:00,143.47,143.51,143.2,143.4,12120.0,125.3017,125.3366,125.0659,125.2405,12120.0
2021-10-05 13:00:00,143.42,143.61,143.39,143.49,22724.0,125.258,125.4239,125.2318,125.3191,22724.0
2021-10-05 13:10:00,143.52,143.75,143.47,143.62,25946.0,125.3453,125.5462,125.3017,125.4327,25946.0
2021-10-05 13:20:00,143.62,143.63,143.43,143.54,10301.0,125.4327,125.4414,125.2667,125.3628,10301.0
2021-10-05 13:30:00,143.54,143.78,143.54,143.75,12244.0,125.3628,125.5724,125.3628,125.5462,12244.0
2021-10-05 13:40:00,143.7,143.79,143.66,143.75,6328.0,125.5025,125.5811,125.4676,125.5462,6328.0
2021-10-05 13:50:00,143.79,143.83,143.49,143.53,19359.0,125.5811,125.6161,125.3191,125.3541,19359.0
2021-10-05 14:00:00,143.53,143.62,143.38,143.51,12099.0,125.3541,125.4327,125.2231,125.3366,12099.0
2021-10-05 14:10:00,143.51,143.92,143.5,143.84,18463.0,125.3366,125.6947,125.3279,125.6248,18463.0
2021-10-05 14:20:00,143.81,144.15,143.79,143.94,31998.0,125.5986,125.8956,125.5811,125.7121,31998.0
2021-10-05 14:30:00,143.91,144.12,143.8,143.84,13832.0,125.6859,125.8693,125.5899,125.6248,13832.0
2021-10-05 14:40:00,143.83,143.96,143.77,143.82,16924.0,125.6161,125.7296,125.5637,125.6073,16924.0
2021-10-05 14:50:00,143.82,143.93,143.53,143.56,16505.0,125.6073,125.7034,125.3541,125.3803,16505.0
2021-10-05 15:00:00,143.57,143.76,143.3,143.31,10488.0,125.389,125.5549,125.1532,125.1619,10488.0
2021-10-05 15:10:00,143.31,143.4,143.09,143.16,14077.0,125.1619,125.2405,124.9698,125.0309,14077.0
2021-10-05 15:20:00,143.12,143.21,142.97,143.12,20873.0,124.996,125.0746,124.865,124.996,20873.0
2021-10-05 15:30:00,143.09,143.25,143.0,143.1,19875.0,124.9698,125.1095,124.8912,124.9785,19875.0
2021-10-05 15:40:00,143.08,143.29,143.0,143.04,31159.0,124.961,125.1445,124.8912,124.9261,31159.0
2021-10-05 15:50:00,142.91,142.97,142.68,142.7,147977.0,124.8126,124.865,124.6117,124.6292,147977.0
2021-10-06 09:30:00,142.46,142.46,141.26,141.73,37233.0,124.4196,124.4196,123.3715,123.782,37233.0
2021-10-06 09:40:00,141.87,142.11,140.88,141.23,15835.0,123.9043,124.1139,123.0396,123.3453,15835.0
2021-10-06 09:50:00,141.07,141.62,141.03,141.49,14508.0,123.2056,123.6859,123.1707,123.5724,14508.0
2021-10-06 10:00:00,141.59,141.8,141.29,141.44,9736.0,123.6597,123.8431,123.3977,123.5287,9736.0
2021-10-06 10:10:00,141.44,141.71,141.21,141.31,8270.0,123.5287,123.7645,123.3279,123.4152,8270.0
2021-10-06 10:20:00,141.27,142.0,141.2,142.0,27764.0,123.3803,124.0178,123.3191,124.0178,27764.0
2021-10-06 10:30:00,142.07,142.23,141.72,141.83,54295.0,124.079,124.2187,123.7733,123.8693,54295.0
2021-10-06 10:40:00,141.9,142.25,141.77,142.25,23215.0,123.9305,124.2362,123.8169,124.2362,23215.0
2021-10-06 10:50:00,142.29,142.64,142.09,142.54,24742.0,124.2711,124.5768,124.0964,124.4894,24742.0
2021-10-06 11:00:00,142.48,142.9,142.08,142.09,19173.0,124.437,124.8038,124.0877,124.0964,19173.0
2021-10-06 11:10:00,142.15,142.28,141.98,142.17,23331.0,124.1488,124.2624,124.0003,124.1663,23331.0
2021-10-06 11:20:00,142.12,142.31,141.96,142.14,9833.0,124.1226,124.2886,123.9829,124.1401,9833.0
2021-10-06 11:30:00,142.17,142.17,141.92,141.98,25899.0,124.1663,124.1663,123.9479,124.0003,25899.0
2021-10-06 11:40:00,142.02,142.08,141.82,142.01,14398.0,124.0353,124.0877,123.8606,124.0265,14398.0
2021-10-06 11:50:00,142.03,142.26,142.03,142.18,8389.0,124.044,124.2449,124.044,124.175,8389.0
2021-10-06 12:00:00,142.14,142.19,141.98,142.05,10934.0,124.1401,124.1838,124.0003,124.0615,10934.0
2021-10-06 12:10:00,142.07,142.1,141.95,142.02,12695.0,124.079,124.1052,123.9741,124.0353,12695.0
2021-10-06 12:20:00,142.08,142.15,141.94,142.06,16344.0,124.0877,124.1488,123.9654,124.0702,16344.0
2021-10-06 12:30:00,142.05,142.31,142.04,142.16,24420.0,124.0615,124.2886,124.0528,124.1576,24420.0
2021-10-06 12:40:00,142.22,142.22,141.97,142.0,12791.0,124.21,124.21,123.9916,124.0178,12791.0
2021-10-06 12:50:00,142.06,142.21,142.01,142.05,6608.0,124.0702,124.2012,124.0265,124.0615,6608.0
2021-10-06 13:00:00,142.05,142.17,142.01,142.13,7890.0,124.0615,124.1663,124.0265,124.1314,7890.0
2021-10-06 13:10:00,142.08,142.17,142.0,142.07,9100.0,124.0877,124.1663,124.0178,124.079,9100.0
2021-10-06 13:20:00,142.06,142.58,141.97,142.47,23307.0,124.0702,124.5244,123.9916,124.4283,23307.0
2021-10-06 13:30:00,142.46,142.98,142.45,142.95,9431.0,124.4196,124.8737,124.4108,124.8475,9431.0
2021-10-06 13:40:00,142.94,143.08,142.87,143.07,9668.0,124.8388,124.961,124.7776,124.9523,9668.0
2021-10-06 13:50:00,143.04,143.1,142.93,142.97,39002.0,124.9261,124.9785,124.83,124.865,39002.0
2021-10-06 14:00:00,142.97,143.03,142.72,142.98,18897.0,124.865,124.9174,124.6466,124.8737,18897.0
2021-10-06 14:10:00,142.98,143.41,142.96,143.34,20458.0,124.8737,125.2493,124.8562,125.1881,20458.0
2021-10-06 14:20:00,143.24,143.39,143.09,143.35,19607.0,125.1008,125.2318,124.9698,125.1969,19607.0
2021-10-06 14:30:00,143.36,143.74,143.35,143.54,26853.0,125.2056,125.5375,125.1969,125.3628,26853.0
2021-10-06 14:40:00,143.61,143.61,143.42,143.53,6354.0,125.4239,125.4239,125.258,125.3541,6354.0
2021-10-06 14:50:00,143.53,143.58,143.32,143.45,24407.0,125.3541,125.3977,125.1707,125.2842,24407.0
2021-10-06 15:00:00,143.44,143.72,143.36,143.67,21989.0,125.2755,125.52,125.2056,125.4763,21989.0
2021-10-06 15:10:00,143.7,143.82,143.64,143.66,18527.0,125.5025,125.6073,125.4501,125.4676,18527.0
2021-10-06 15:20:00,143.69,143.83,143.58,143.73,21981.0,125.4938,125.6161,125.3977,125.5287,21981.0
2021-10-06 15:30:00,143.78,144.53,143.76,144.46,29210.0,125.5724,126.2274,125.5549,126.1663,29210.0
2021-10-06 15:40:00,144.46,144.87,144.45,144.55,45868.0,126.1663,126.5244,126.1576,126.2449,45868.0
2021-10-06 15:50:00,144.57,145.12,144.55,145.09,147563.0,126.2624,126.7427,126.2449,126.7165,147563.0
2021-10-07 09:30:00,145.78,146.42,145.73,145.78,13208.0,127.3191,127.8781,127.2755,127.3191,13208.0
2021-10-07 09:40:00,145.74,146.02,145.49,145.58,9107.0,127.2842,127.5287,127.0659,127.1445,9107.0
2021-10-07 09:50:00,145.69,146.13,145.3,146.13,12045.0,127.2405,127.6248,126.8999,127.6248,12045.0
2021-10-07 10:00:00,146.12,146.5,145.85,146.48,129663.0,127.6161,127.948,127.3803,127.9305,129663.0
2021-10-07 10:10:00,146.53,146.77,146.08,146.08,9682.0,127.9742,128.1838,127.5811,127.5811,9682.0
2021-10-07 10:20:00,146.06,146.1,145.04,145.24,7788.0,127.5637,127.5986,126.6728,126.8475,7788.0
2021-10-07 10:30:00,145.28,145.44,145.01,145.06,9272.0,126.8825,127.0222,126.6466,126.6903,9272.0
2021-10-07 10:40:00,145.02,145.07,144.43,144.63,12305.0,126.6554,126.699,126.1401,126.3148,12305.0
2021-10-07 10:50:00,144.48,144.85,144.42,144.83,24650.0,126.1838,126.5069,126.1314,126.4894,24650.0
2021-10-07 11:00:00,144.82,144.96,144.5,144.52,20719.0,126.4807,126.603,126.2012,126.2187,20719.0
2021-10-07 11:10:00,144.59,144.62,144.3,144.42,3316.0,126.2798,126.306,126.0266,126.1314,3316.0
2021-10-07 11:20:00,144.37,144.42,144.17,144.34,11152.0,126.0877,126.1314,125.913,126.0615,11152.0
2021-10-07 11:30:00,144.42,144.52,144.26,144.41,12570.0,126.1314,126.2187,125.9916,126.1226,12570.0
2021-10-07 11:40:00,144.37,144.68,144.37,144.57,4246.0,126.0877,126.3584,126.0877,126.2624,4246.0
2021-10-07 11:50:00,144.58,144.76,144.43,144.69,6006.0,126.2711,126.4283,126.1401,126.3672,6006.0
2021-10-07 12:00:00,144.68,144.94,144.68,144.78,6956.0,126.3584,126.5855,126.3584,126.4458,6956.0
2021-10-07 12:10:00,144.73,144.82,144.66,144.74,4314.0,126.4021,126.4807,126.341,126.4108,4314.0
2021-10-07 12:20:00,144.74,144.98,144.73,144.98,5919.0,126.4108,126.6204,126.4021,126.6204,5919.0
2021-10-07 12:30:00,145.03,145.03,144.76,144.9,5141.0,126.6641,126.6641,126.4283,126.5506,5141.0
2021-10-07 12:40:00,144.92,144.99,144.64,144.7,6188.0,126.568,126.6292,126.3235,126.3759,6188.0
2021-10-07 12:50:00,144.66,144.71,144.61,144.62,3060.0,126.341,126.3846,126.2973,126.306,3060.0
2021-10-07 13:00:00,144.65,144.77,144.61,144.72,5698.0,126.3322,126.437,126.2973,126.3934,5698.0
2021-10-07 13:10:00,144.7,144.82,144.61,144.61,8288.0,126.3759,126.4807,126.2973,126.2973,8288.0
2021-10-07 13:20:00,144.61,144.76,144.55,144.74,7210.0,126.2973,126.4283,126.2449,126.4108,7210.0
2021-10-07 13:30:00,144.77,145.01,144.68,144.98,9209.0,126.437,126.6466,126.3584,126.6204,9209.0
2021-10-07 13:40:00,144.96,145.04,144.71,144.77,11315.0,126.603,126.6728,126.3846,126.437,11315.0
2021-10-07 13:50:00,144.77,144.89,144.61,144.88,8431.0,126.437,126.5418,126.2973,126.5331,8431.0
2021-10-07 14:00:00,144.89,144.98,144.83,144.87,9195.0,126.5418,126.6204,126.4894,126.5244,9195.0
2021-10-07 14:10:00,144.85,144.85,144.59,144.59,9770.0,126.5069,126.5069,126.2798,126.2798,9770.0
2021-10-07 14:20:00,144.62,144.64,144.35,144.36,8192.0,126.306,126.3235,126.0702,126.079,8192.0
2021-10-07 14:30:00,144.41,144.46,144.26,144.34,7280.0,126.1226,126.1663,125.9916,126.0615,7280.0
2021-10-07 14:40:00,144.34,144.39,144.24,144.25,8313.0,126.0615,126.1052,125.9742,125.9829,8313.0
2021-10-07 14:50:00,144.24,144.24,143.96,143.97,8083.0,125.9742,125.9742,125.7296,125.7383,8083.0
2021-10-07 15:00:00,143.94,144.06,143.89,144.0,14562.0,125.7121,125.8169,125.6685,125.7645,14562.0
2021-10-07 15:10:00,144.0,144.35,143.97,144.34,10164.0,125.7645,126.0702,125.7383,126.0615,10164.0
2021-10-07 15:20:00,144.34,144.34,143.99,144.15,10718.0,126.0615,126.0615,125.7558,125.8956,10718.0
2021-10-07 15:30:00,144.13,144.3,143.93,143.96,15630.0,125.8781,126.0266,125.7034,125.7296,15630.0
2021-10-07 15:40:00,143.99,144.0,143.44,143.44,47086.0,125.7558,125.7645,125.2755,125.2755,47086.0
2021-10-07 15:50:00,143.59,143.79,143.43,143.68,99350.0,125.4065,125.5811,125.2667,125.4851,99350.0
2021-10-08 09:30:00,143.38,143.38,142.05,142.37,38273.0,125.2231,125.2231,124.0615,124.341,38273.0
2021-10-08 09:40:00,142.27,142.63,141.72,141.95,19653.0,124.2536,124.568,123.7733,123.9741,19653.0
2021-10-08 09:50:00,141.92,142.25,141.83,142.15,8611.0,123.9479,124.2362,123.8693,124.1488,8611.0
2021-10-08 10:00:00,142.08,142.09,141.31,141.33,10592.0,124.0877,124.0964,123.4152,123.4327,10592.0
2021-10-08 10:10:00,141.36,141.41,140.76,141.31,26870.0,123.4589,123.5025,122.9348,123.4152,26870.0
2021-10-08 10:20:00,141.26,141.62,141.25,141.49,13266.0,123.3715,123.6859,123.3628,123.5724,13266.0
2021-10-08 10:30:00,141.49,141.54,141.09,141.28,23047.0,123.5724,123.6161,123.2231,123.389,23047.0
2021-10-08 10:40:00,141.2,141.6,141.19,141.37,15451.0,123.3191,123.6685,123.3104,123.4676,15451.0
2021-10-08 10:50:00,141.34,141.67,141.26,141.59,7940.0,123.4414,123.7296,123.3715,123.6597,7940.0
2021-10-08 11:00:00,141.63,141.93,141.56,141.67,7446.0,123.6947,123.9567,123.6335,123.7296,7446.0
2021-10-08 11:10:00,141.64,142.27,141.53,142.26,15583.0,123.7034,124.2536,123.6073,124.2449,15583.0
2021-10-08 11:20:00,142.17,142.57,142.17,142.46,9616.0,124.1663,124.5156,124.1663,124.4196,9616.0
2021-10-08 11:30:00,142.32,142.38,142.21,142.29,7508.0,124.2973,124.3497,124.2012,124.2711,7508.0
2021-10-08 11:40:00,142.24,142.25,142.05,142.12,11212.0,124.2274,124.2362,124.0615,124.1226,11212.0
2021-10-08 11:50:00,142.13,142.24,142.1,142.24,8076.0,124.1314,124.2274,124.1052,124.2274,8076.0
2021-10-08 12:00:00,142.18,142.23,142.02,142.21,4394.0,124.175,124.2187,124.0353,124.2012,4394.0
2021-10-08 12:10:00,142.26,142.26,142.06,142.11,7896.0,124.2449,124.2449,124.0702,124.1139,7896.0
2021-10-08 12:20:00,142.13,142.16,142.04,142.06,11282.0,124.1314,124.1576,124.0528,124.0702,11282.0
2021-10-08 12:30:00,141.93,142.01,141.84,141.94,6842.0,123.9567,124.0265,123.8781,123.9654,6842.0
2021-10-08 12:40:00,141.97,141.98,141.84,141.87,3012.0,123.9916,124.0003,123.8781,123.9043,3012.0
2021-10-08 12:50:00,141.88,141.96,141.83,141.84,2683.0,123.913,123.9829,123.8693,123.8781,2683.0
2021-10-08 13:00:00,141.77,141.85,141.56,141.62,8457.0,123.8169,123.8868,123.6335,123.6859,8457.0
2021-10-08 13:10:00,141.64,141.71,141.46,141.46,6392.0,123.7034,123.7645,123.5462,123.5462,6392.0
2021-10-08 13:20:00,141.52,141.64,141.5,141.64,2088.0,123.5986,123.7034,123.5811,123.7034,2088.0
2021-10-08 13:30:00,141.64,141.81,141.61,141.64,4830.0,123.7034,123.8519,123.6772,123.7034,4830.0
2021-10-08 13:40:00,141.65,141.74,141.61,141.74,4010.0,123.7121,123.7907,123.6772,123.7907,4010.0
2021-10-08 13:50:00,141.74,141.9,141.72,141.85,3935.0,123.7907,123.9305,123.7733,123.8868,3935.0
2021-10-08 14:00:00,141.86,141.96,141.86,141.92,7620.0,123.8955,123.9829,123.8955,123.9479,7620.0
2021-10-08 14:10:00,141.92,141.98,141.77,141.77,6054.0,123.9479,124.0003,123.8169,123.8169,6054.0
2021-10-08 14:20:00,141.78,142.05,141.78,142.05,3807.0,123.8257,124.0615,123.8257,124.0615,3807.0
2021-10-08 14:30:00,142.04,142.09,141.95,142.0,11980.0,124.0528,124.0964,123.9741,124.0178,11980.0
2021-10-08 14:40:00,141.98,141.99,141.81,141.83,3501.0,124.0003,124.0091,123.8519,123.8693,3501.0
2021-10-08 14:50:00,141.81,141.85,141.55,141.56,12326.0,123.8519,123.8868,123.6248,123.6335,12326.0
2021-10-08 15:00:00,141.6,141.62,141.48,141.57,9844.0,123.6685,123.6859,123.5637,123.6423,9844.0
2021-10-08 15:10:00,141.57,141.62,141.47,141.47,5303.0,123.6423,123.6859,123.5549,123.5549,5303.0
2021-10-08 15:20:00,141.47,141.49,141.22,141.22,20952.0,123.5549,123.5724,123.3366,123.3366,20952.0
2021-10-08 15:30:00,141.19,141.21,140.78,140.78,16349.0,123.3104,123.3279,122.9523,122.9523,16349.0
2021-10-08 15:40:00,140.78,140.8,140.29,140.37,35190.0,122.9523,122.9698,122.5244,122.5942,35190.0
2021-10-08 15:50:00,140.27,140.86,140.26,140.71,85430.0,122.5069,123.0222,122.4982,122.8912,85430.0
2021-10-11 09:30:00,140.27,140.6,139.6,139.85,47336.0,122.5069,122.7951,121.9217,122.1401,47336.0
2021-10-11 09:40:00,139.91,140.15,139.5,139.72,23482.0,122.1925,122.4021,121.8344,122.0265,23482.0
2021-10-11 09:50:00,139.65,140.14,139.45,140.08,8944.0,121.9654,122.3934,121.7907,122.341,8944.0
2021-10-11 10:00:00,140.13,140.46,140.13,140.26,19464.0,122.3846,122.6728,122.3846,122.4982,19464.0
2021-10-11 10:10:00,140.26,140.48,140.2,140.38,10980.0,122.4982,122.6903,122.4458,122.603,10980.0
2021-10-11 10:20:00,140.34,140.4,140.1,140.15,18530.0,122.568,122.6204,122.3584,122.4021,18530.0
2021-10-11 10:30:00,140.14,140.61,140.1,140.6,14557.0,122.3934,122.8038,122.3584,122.7951,14557.0
2021-10-11 10:40:00,140.66,140.69,140.24,140.33,14547.0,122.8475,122.8737,122.4807,122.5593,14547.0
2021-10-11 10:50:00,140.35,140.55,140.2,140.46,19705.0,122.5768,122.7514,122.4458,122.6728,19705.0
2021-10-11 11:00:00,140.46,140.7,140.32,140.33,10937.0,122.6728,122.8824,122.5506,122.5593,10937.0
2021-10-11 11:10:00,140.39,140.41,140.25,140.31,17971.0,122.6117,122.6292,122.4894,122.5418,17971.0
2021-10-11 11:20:00,140.32,140.4,140.0,140.12,16559.0,122.5506,122.6204,122.2711,122.3759,16559.0
2021-10-11 11:30:00,140.16,140.73,140.14,140.73,7531.0,122.4108,122.9086,122.3934,122.9086,7531.0
2021-10-11 11:40:00,140.72,140.75,140.51,140.51,8541.0,122.8999,122.9261,122.7165,122.7165,8541.0
2021-10-11 11:50:00,140.57,140.7,140.47,140.57,15128.0,122.7689,122.8824,122.6816,122.7689,15128.0
2021-10-11 12:00:00,140.62,140.63,140.34,140.5,5306.0,122.8126,122.8213,122.568,122.7078,5306.0
2021-10-11 12:10:00,140.52,140.52,140.2,140.21,6409.0,122.7252,122.7252,122.4458,122.4545,6409.0
2021-10-11 12:20:00,140.21,140.3,140.2,140.24,7262.0,122.4545,122.5331,122.4458,122.4807,7262.0
2021-10-11 12:30:00,140.27,140.46,140.27,140.4,8357.0,122.5069,122.6728,122.5069,122.6204,8357.0
2021-10-11 12:40:00,140.39,140.41,140.26,140.31,7423.0,122.6117,122.6292,122.4982,122.5418,7423.0
2021-10-11 12:50:00,140.32,140.32,140.17,140.22,8603.0,122.5506,122.5506,122.4196,122.4632,8603.0
2021-10-11 13:00:00,140.26,140.29,140.08,140.25,10284.0,122.4982,122.5244,122.341,122.4894,10284.0
2021-10-11 13:10:00,140.24,140.34,140.2,140.28,5951.0,122.4807,122.568,122.4458,122.5156,5951.0
2021-10-11 13:20:00,140.3,140.3,140.0,140.01,25332.0,122.5331,122.5331,122.2711,122.2798,25332.0
2021-10-11 13:30:00,140.05,140.13,140.0,140.08,11565.0,122.3148,122.3846,122.2711,122.341,11565.0
2021-10-11 13:40:00,140.06,140.1,139.81,139.89,12826.0,122.3235,122.3584,122.1051,122.175,12826.0
2021-10-11 13:50:00,139.91,139.92,139.62,139.72,6146.0,122.1925,122.2012,121.9392,122.0265,6146.0
2021-10-11 14:00:00,139.71,139.95,139.71,139.93,8527.0,122.0178,122.2274,122.0178,122.21,8527.0
2021-10-11 14:10:00,139.97,140.03,139.94,139.99,5458.0,122.2449,122.2973,122.2187,122.2624,5458.0
2021-10-11 14:20:00,139.92,139.92,139.81,139.81,9843.0,122.2012,122.2012,122.1051,122.1051,9843.0
2021-10-11 14:30:00,139.82,139.89,139.8,139.84,4351.0,122.1139,122.175,122.0964,122.1313,4351.0
2021-10-11 14:40:00,139.84,139.89,139.75,139.78,13092.0,122.1313,122.175,122.0527,122.0789,13092.0
2021-10-11 14:50:00,139.78,139.81,139.72,139.72,7738.0,122.0789,122.1051,122.0265,122.0265,7738.0
2021-10-11 15:00:00,139.72,139.97,139.72,139.83,11141.0,122.0265,122.2449,122.0265,122.1226,11141.0
2021-10-11 15:10:00,139.86,139.95,139.74,139.74,7684.0,122.1488,122.2274,122.044,122.044,7684.0
2021-10-11 15:20:00,139.75,139.79,139.63,139.68,15655.0,122.0527,122.0877,121.9479,121.9916,15655.0
2021-10-11 15:30:00,139.67,139.91,139.61,139.88,21033.0,121.9829,122.1925,121.9305,122.1663,21033.0
2021-10-11 15:40:00,139.87,139.88,139.64,139.67,26845.0,122.1575,122.1663,121.9567,121.9829,26845.0
2021-10-11 15:50:00,139.65,139.84,139.52,139.73,79499.0,121.9654,122.1313,121.8519,122.0353,79499.0
2021-10-12 09:30:00,139.98,140.38,139.31,140.15,19567.0,122.2536,122.603,121.6685,122.4021,19567.0
2021-10-12 09:40:00,140.21,140.4,139.44,139.52,11916.0,122.4545,122.6204,121.782,121.8519,11916.0
2021-10-12 09:50:00,139.47,140.57,139.47,140.44,6400.0,121.8082,122.7689,121.8082,122.6554,6400.0
2021-10-12 10:00:00,140.41,141.13,140.4,141.1,11047.0,122.6292,123.258,122.6204,123.2318,11047.0
2021-10-12 10:10:00,141.16,141.79,141.14,141.78,9963.0,123.2842,123.8344,123.2667,123.8257,9963.0
2021-10-12 10:20:00,141.72,141.85,141.46,141.56,12118.0,123.7733,123.8868,123.5462,123.6335,12118.0
2021-10-12 10:30:00,141.47,141.97,141.41,141.69,24832.0,123.5549,123.9916,123.5025,123.7471,24832.0
2021-10-12 10:40:00,141.69,141.76,141.4,141.4,11354.0,123.7471,123.8082,123.4938,123.4938,11354.0
2021-10-12 10:50:00,141.4,141.66,141.4,141.57,11210.0,123.4938,123.7209,123.4938,123.6423,11210.0
2021-10-12 11:00:00,141.63,141.87,141.61,141.78,11142.0,123.6947,123.9043,123.6772,123.8257,11142.0
2021-10-12 11:10:00,141.74,141.74,141.08,141.08,17292.0,123.7907,123.7907,123.2143,123.2143,17292.0
2021-10-12 11:20:00,141.09,141.64,141.09,141.57,29612.0,123.2231,123.7034,123.2231,123.6423,29612.0
2021-10-12 11:30:00,141.64,141.66,141.43,141.47,21713.0,123.7034,123.7209,123.52,123.5549,21713.0
2021-10-12 11:40:00,141.52,141.7,141.47,141.63,14074.0,123.5986,123.7558,123.5549,123.6947,14074.0
2021-10-12 11:50:00,141.66,141.69,141.53,141.63,16340.0,123.7209,123.7471,123.6073,123.6947,16340.0
2021-10-12 12:00:00,141.62,141.67,141.43,141.5,39917.0,123.6859,123.7296,123.52,123.5811,39917.0
2021-10-12 12:10:00,141.49,141.51,141.3,141.33,13238.0,123.5724,123.5899,123.4065,123.4327,13238.0
2021-10-12 12:20:00,141.28,141.61,141.19,141.4,62970.0,123.389,123.6772,123.3104,123.4938,62970.0
2021-10-12 12:30:00,141.4,141.5,141.16,141.36,9282.0,123.4938,123.5811,123.2842,123.4589,9282.0
2021-10-12 12:40:00,141.39,141.49,141.36,141.4,32920.0,123.4851,123.5724,123.4589,123.4938,32920.0
2021-10-12 12:50:00,141.42,141.46,141.16,141.25,7935.0,123.5113,123.5462,123.2842,123.3628,7935.0
2021-10-12 13:00:00,141.28,141.48,141.23,141.47,9474.0,123.389,123.5637,123.3453,123.5549,9474.0
2021-10-12 13:10:00,141.53,141.85,141.52,141.85,27158.0,123.6073,123.8868,123.5986,123.8868,27158.0
2021-10-12 13:20:00,141.84,141.95,141.78,141.9,4372.0,123.8781,123.9741,123.8257,123.9305,4372.0
2021-10-12 13:30:00,141.93,142.05,141.85,142.02,7645.0,123.9567,124.0615,123.8868,124.0353,7645.0
2021-10-12 13:40:00,141.97,142.04,141.91,142.03,5403.0,123.9916,124.0528,123.9392,124.044,5403.0
2021-10-12 13:50:00,142.02,142.02,141.81,141.94,9523.0,124.0353,124.0353,123.8519,123.9654,9523.0
2021-10-12 14:00:00,141.9,141.98,141.89,141.92,4748.0,123.9305,124.0003,123.9217,123.9479,4748.0
2021-10-12 14:10:00,142.0,142.11,141.93,141.99,5311.0,124.0178,124.1139,123.9567,124.0091,5311.0
2021-10-12 14:20:00,142.04,142.05,141.96,142.02,6304.0,124.0528,124.0615,123.9829,124.0353,6304.0
2021-10-12 14:30:00,142.05,142.24,142.05,142.1,6048.0,124.0615,124.2274,124.0615,124.1052,6048.0
2021-10-12 14:40:00,142.12,142.15,141.98,141.99,13753.0,124.1226,124.1488,124.0003,124.0091,13753.0
2021-10-12 14:50:00,141.99,142.15,141.93,142.09,17023.0,124.0091,124.1488,123.9567,124.0964,17023.0
2021-10-12 15:00:00,142.08,142.18,141.97,142.18,8297.0,124.0877,124.175,123.9916,124.175,8297.0
2021-10-12 15:10:00,142.16,142.21,141.92,141.99,12956.0,124.1576,124.2012,123.9479,124.0091,12956.0
2021-10-12 15:20:00,141.99,141.99,141.79,141.91,9194.0,124.0091,124.0091,123.8344,123.9392,9194.0
2021-10-12 15:30:00,141.9,142.06,141.75,141.81,17606.0,123.9305,124.0702,123.7995,123.8519,17606.0
2021-10-12 15:40:00,141.82,141.83,141.56,141.62,24601.0,123.8606,123.8693,123.6335,123.6859,24601.0
2021-10-12 15:50:00,141.62,141.96,141.45,141.87,73974.0,123.6859,123.9829,123.5375,123.9043,73974.0
2021-10-13 09:30:00,142.13,142.25,141.48,142.09,23008.0,124.1314,124.2362,123.5637,124.0964,23008.0
2021-10-13 09:40:00,142.37,142.75,141.82,142.45,9382.0,124.341,124.6728,123.8606,124.4108,9382.0
2021-10-13 09:50:00,142.42,142.84,142.16,142.27,19078.0,124.3846,124.7514,124.1576,124.2536,19078.0
2021-10-13 10:00:00,142.48,142.77,141.85,142.59,36019.0,124.437,124.6903,123.8868,124.5331,36019.0
2021-10-13 10:10:00,142.59,142.95,142.33,142.64,27685.0,124.5331,124.8475,124.306,124.5768,27685.0
2021-10-13 10:20:00,142.45,142.67,141.83,141.97,20435.0,124.4108,124.603,123.8693,123.9916,20435.0
2021-10-13 10:30:00,142.13,142.68,141.99,142.58,10620.0,124.1314,124.6117,124.0091,124.5244,10620.0
2021-10-13 10:40:00,142.57,142.88,142.46,142.68,13694.0,124.5156,124.7864,124.4196,124.6117,13694.0
2021-10-13 10:50:00,142.67,142.78,142.49,142.58,10190.0,124.603,124.699,124.4458,124.5244,10190.0
2021-10-13 11:00:00,142.47,142.56,142.02,142.3,85443.0,124.4283,124.5069,124.0353,124.2798,85443.0
2021-10-13 11:10:00,142.37,142.74,142.36,142.54,14082.0,124.341,124.6641,124.3322,124.4894,14082.0
2021-10-13 11:20:00,142.53,142.6,142.32,142.44,33176.0,124.4807,124.5418,124.2973,124.4021,33176.0
2021-10-13 11:30:00,142.41,142.69,142.33,142.63,11741.0,124.3759,124.6204,124.306,124.568,11741.0
2021-10-13 11:40:00,142.57,142.85,142.53,142.75,18474.0,124.5156,124.7602,124.4807,124.6728,18474.0
2021-10-13 11:50:00,142.84,143.17,142.83,142.92,11434.0,124.7514,125.0397,124.7427,124.8213,11434.0
2021-10-13 12:00:00,142.95,143.09,142.8,142.92,29227.0,124.8475,124.9698,124.7165,124.8213,29227.0
2021-10-13 12:10:00,142.87,143.23,142.84,143.16,105561.0,124.7776,125.0921,124.7514,125.0309,105561.0
2021-10-13 12:20:00,143.11,143.3,143.1,143.13,13507.0,124.9873,125.1532,124.9785,125.0047,13507.0
2021-10-13 12:30:00,143.11,143.18,142.99,143.08,8971.0,124.9873,125.0484,124.8824,124.961,8971.0
2021-10-13 12:40:00,143.02,143.05,142.81,142.94,20638.0,124.9086,124.9348,124.7252,124.8388,20638.0
2021-10-13 12:50:00,142.93,142.99,142.83,142.87,70547.0,124.83,124.8824,124.7427,124.7776,70547.0
2021-10-13 13:00:00,142.86,143.2,142.77,143.12,17479.0,124.7689,125.0659,124.6903,124.996,17479.0
2021-10-13 13:10:00,143.2,143.44,143.13,143.32,15272.0,125.0659,125.2755,125.0047,125.1707,15272.0
2021-10-13 13:20:00,143.26,143.45,143.16,143.38,14691.0,125.1183,125.2842,125.0309,125.2231,14691.0
2021-10-13 13:30:00,143.37,143.78,143.37,143.78,16682.0,125.2143,125.5724,125.2143,125.5724,16682.0
2021-10-13 13:40:00,143.72,143.87,143.59,143.87,10853.0,125.52,125.651,125.4065,125.651,10853.0
2021-10-13 13:50:00,143.91,143.91,143.79,143.85,7522.0,125.6859,125.6859,125.5811,125.6335,7522.0
2021-10-13 14:00:00,143.85,144.06,143.58,143.77,24110.0,125.6335,125.8169,125.3977,125.5637,24110.0
2021-10-13 14:10:00,143.78,144.14,143.76,144.03,29427.0,125.5724,125.8868,125.5549,125.7907,29427.0
2021-10-13 14:20:00,144.06,144.12,143.74,143.81,19116.0,125.8169,125.8693,125.5375,125.5986,19116.0
2021-10-13 14:30:00,143.77,143.86,143.52,143.62,10782.0,125.5637,125.6423,125.3453,125.4327,10782.0
2021-10-13 14:40:00,143.58,143.58,143.45,143.49,9244.0,125.3977,125.3977,125.2842,125.3191,9244.0
2021-10-13 14:50:00,143.42,143.52,143.34,143.49,13086.0,125.258,125.3453,125.1881,125.3191,13086.0
2021-10-13 15:00:00,143.52,143.71,143.4,143.71,30162.0,125.3453,125.5113,125.2405,125.5113,30162.0
2021-10-13 15:10:00,143.68,143.75,143.52,143.6,23334.0,125.4851,125.5462,125.3453,125.4152,23334.0
2021-10-13 15:20:00,143.62,143.91,143.51,143.91,39264.0,125.4327,125.6859,125.3366,125.6859,39264.0
2021-10-13 15:30:00,143.89,144.13,143.75,143.93,29619.0,125.6685,125.8781,125.5462,125.7034,29619.0
2021-10-13 15:40:00,143.94,144.38,143.93,144.12,38260.0,125.7121,126.0964,125.7034,125.8693,38260.0
2021-10-13 15:50:00,144.08,144.41,143.99,144.33,131355.0,125.8344,126.1226,125.7558,126.0528,131355.0
2021-10-14 09:30:00,145.63,146.42,145.44,146.06,27845.0,127.1881,127.8781,127.0222,127.5637,27845.0
2021-10-14 09:40:00,146.06,146.43,145.91,146.3,15517.0,127.5637,127.8868,127.4327,127.7733,15517.0
2021-10-14 09:50:00,146.31,147.18,146.24,147.01,27064.0,127.782,128.5418,127.7209,128.3934,27064.0
2021-10-14 10:00:00,147.02,147.39,146.87,146.96,25005.0,128.4021,128.7253,128.2711,128.3497,25005.0
2021-10-14 10:10:00,146.92,147.32,146.84,147.18,22529.0,128.3148,128.6641,128.2449,128.5418,22529.0
2021-10-14 10:20:00,147.19,147.26,147.06,147.1,17472.0,128.5506,128.6117,128.437,128.472,17472.0
2021-10-14 10:30:00,147.11,147.48,146.76,146.76,21249.0,128.4807,128.8039,128.175,128.175,21249.0
2021-10-14 10:40:00,146.74,146.82,146.5,146.63,13365.0,128.1576,128.2274,127.948,128.0615,13365.0
2021-10-14 10:50:00,146.65,146.9,146.42,146.9,12171.0,128.079,128.2973,127.8781,128.2973,12171.0
2021-10-14 11:00:00,146.9,147.47,146.81,147.38,22786.0,128.2973,128.7951,128.2187,128.7165,22786.0
2021-10-14 11:10:00,147.37,147.46,147.15,147.17,12790.0,128.7078,128.7864,128.5156,128.5331,12790.0
2021-10-14 11:20:00,147.19,147.52,147.14,147.49,19367.0,128.5506,128.8388,128.5069,128.8126,19367.0
2021-10-14 11:30:00,147.48,147.5,147.37,147.4,16000.0,128.8039,128.8213,128.7078,128.734,16000.0
2021-10-14 11:40:00,147.32,147.35,146.97,147.03,9823.0,128.6641,128.6903,128.3584,128.4108,9823.0
2021-10-14 11:50:00,146.98,147.25,146.83,147.25,16653.0,128.3672,128.603,128.2362,128.603,16653.0
2021-10-14 12:00:00,147.26,147.62,147.26,147.62,10830.0,128.6117,128.9261,128.6117,128.9261,10830.0
2021-10-14 12:10:00,147.65,147.75,147.54,147.63,10948.0,128.9523,129.0397,128.8563,128.9349,10948.0
2021-10-14 12:20:00,147.66,147.73,147.52,147.62,11420.0,128.9611,129.0222,128.8388,128.9261,11420.0
2021-10-14 12:30:00,147.6,147.99,147.6,147.99,10088.0,128.9087,129.2493,128.9087,129.2493,10088.0
2021-10-14 12:40:00,147.98,148.07,147.8,148.01,13316.0,129.2405,129.3191,129.0833,129.2667,13316.0
2021-10-14 12:50:00,148.05,148.22,148.03,148.08,16939.0,129.3017,129.4501,129.2842,129.3279,16939.0
2021-10-14 13:00:00,148.09,148.14,147.93,148.14,10646.0,129.3366,129.3803,129.1969,129.3803,10646.0
2021-10-14 13:10:00,148.14,148.24,148.0,148.2,15905.0,129.3803,129.4676,129.258,129.4327,15905.0
2021-10-14 13:20:00,148.2,148.24,148.05,148.19,14070.0,129.4327,129.4676,129.3017,129.4239,14070.0
2021-10-14 13:30:00,148.19,148.32,148.14,148.32,9774.0,129.4239,129.5375,129.3803,129.5375,9774.0
2021-10-14 13:40:00,148.33,148.59,148.32,148.59,14904.0,129.5462,129.7733,129.5375,129.7733,14904.0
2021-10-14 13:50:00,148.54,148.91,148.53,148.91,24320.0,129.7296,130.0528,129.7209,130.0528,24320.0
2021-10-14 14:00:00,148.93,149.01,148.63,148.64,20085.0,130.0702,130.1401,129.8082,129.817,20085.0
2021-10-14 14:10:00,148.62,148.79,148.59,148.59,14012.0,129.7995,129.948,129.7733,129.7733,14012.0
2021-10-14 14:20:00,148.59,148.69,148.49,148.65,21256.0,129.7733,129.8606,129.686,129.8257,21256.0
2021-10-14 14:30:00,148.64,148.89,148.58,148.89,17159.0,129.817,130.0353,129.7646,130.0353,17159.0
2021-10-14 14:40:00,148.86,148.86,148.63,148.76,19765.0,130.0091,130.0091,129.8082,129.9218,19765.0
2021-10-14 14:50:00,148.78,148.98,148.72,148.98,24464.0,129.9392,130.1139,129.8868,130.1139,24464.0
2021-10-14 15:00:00,149.03,149.28,148.99,149.24,23768.0,130.1576,130.3759,130.1226,130.341,23768.0
2021-10-14 15:10:00,149.2,149.43,149.14,149.36,23302.0,130.306,130.5069,130.2536,130.4458,23302.0
2021-10-14 15:20:00,149.34,149.43,148.99,149.25,27858.0,130.4283,130.5069,130.1226,130.3497,27858.0
2021-10-14 15:30:00,149.22,149.38,148.73,148.73,44603.0,130.3235,130.4632,129.8956,129.8956,44603.0
2021-10-14 15:40:00,148.71,148.91,148.58,148.86,42269.0,129.8781,130.0528,129.7646,130.0091,42269.0
2021-10-14 15:50:00,148.9,149.24,148.87,148.95,143270.0,130.044,130.341,130.0178,130.0877,143270.0
2021-10-15 09:30:00,149.57,149.75,148.43,148.78,61491.0,130.6292,130.7864,129.6336,129.9392,61491.0
2021-10-15 09:40:00,148.85,149.57,148.64,149.57,5507.0,130.0004,130.6292,129.817,130.6292,5507.0
2021-10-15 09:50:00,149.6,149.88,149.43,149.71,9755.0,130.6554,130.8999,130.5069,130.7515,9755.0
2021-10-15 10:00:00,149.79,149.82,149.44,149.74,5188.0,130.8213,130.8475,130.5157,130.7777,5188.0
2021-10-15 10:10:00,149.7,149.78,149.56,149.64,31309.0,130.7427,130.8126,130.6205,130.6903,31309.0
2021-10-15 10:20:00,149.64,149.99,149.58,149.73,4460.0,130.6903,130.996,130.6379,130.7689,4460.0
2021-10-15 10:30:00,149.75,149.88,149.51,149.55,15967.0,130.7864,130.8999,130.5768,130.6117,15967.0
2021-10-15 10:40:00,149.51,149.56,149.27,149.27,6620.0,130.5768,130.6205,130.3672,130.3672,6620.0
2021-10-15 10:50:00,149.19,149.38,148.97,149.38,17344.0,130.2973,130.4632,130.1052,130.4632,17344.0
2021-10-15 11:00:00,149.41,149.52,149.22,149.33,9453.0,130.4894,130.5855,130.3235,130.4196,9453.0
2021-10-15 11:10:00,149.39,149.51,149.04,149.25,7496.0,130.472,130.5768,130.1663,130.3497,7496.0
2021-10-15 11:20:00,149.25,149.25,148.76,148.78,24976.0,130.3497,130.3497,129.9218,129.9392,24976.0
2021-10-15 11:30:00,148.73,148.75,148.55,148.58,7707.0,129.8956,129.913,129.7384,129.7646,7707.0
2021-10-15 11:40:00,148.63,148.86,148.58,148.82,5966.0,129.8082,130.0091,129.7646,129.9742,5966.0
2021-10-15 11:50:00,148.84,148.86,148.73,148.77,4256.0,129.9916,130.0091,129.8956,129.9305,4256.0
2021-10-15 12:00:00,148.74,148.77,148.56,148.61,6720.0,129.9043,129.9305,129.7471,129.7908,6720.0
2021-10-15 12:10:00,148.6,148.65,148.5,148.55,3149.0,129.782,129.8257,129.6947,129.7384,3149.0
2021-10-15 12:20:00,148.55,148.66,148.46,148.46,5032.0,129.7384,129.8344,129.6598,129.6598,5032.0
2021-10-15 12:30:00,148.46,148.65,148.42,148.57,4459.0,129.6598,129.8257,129.6248,129.7558,4459.0
2021-10-15 12:40:00,148.53,148.76,148.53,148.72,4614.0,129.7209,129.9218,129.7209,129.8868,4614.0
2021-10-15 12:50:00,148.68,149.01,148.67,148.96,20097.0,129.8519,130.1401,129.8432,130.0964,20097.0
2021-10-15 13:00:00,148.95,149.07,148.95,149.0,11877.0,130.0877,130.1925,130.0877,130.1314,11877.0
2021-10-15 13:10:00,148.99,149.0,148.75,148.75,5201.0,130.1226,130.1314,129.913,129.913,5201.0
2021-10-15 13:20:00,148.75,148.76,148.57,148.59,6538.0,129.913,129.9218,129.7558,129.7733,6538.0
2021-10-15 13:30:00,148.58,148.75,148.56,148.63,7651.0,129.7646,129.913,129.7471,129.8082,7651.0
2021-10-15 13:40:00,148.63,148.63,148.36,148.36,11184.0,129.8082,129.8082,129.5724,129.5724,11184.0
2021-10-15 13:50:00,148.35,148.36,148.11,148.12,8967.0,129.5637,129.5724,129.3541,129.3628,8967.0
2021-10-15 14:00:00,148.14,148.26,148.07,148.14,10426.0,129.3803,129.4851,129.3191,129.3803,10426.0
2021-10-15 14:10:00,148.17,148.18,147.91,148.04,9797.0,129.4065,129.4152,129.1794,129.2929,9797.0
2021-10-15 14:20:00,148.07,148.2,147.92,147.94,7439.0,129.3191,129.4327,129.1881,129.2056,7439.0
2021-10-15 14:30:00,147.94,147.94,147.68,147.89,8547.0,129.2056,129.2056,128.9785,129.1619,8547.0
2021-10-15 14:40:00,147.84,147.84,147.29,147.29,16214.0,129.1183,129.1183,128.6379,128.6379,16214.0
2021-10-15 14:50:00,147.35,147.47,147.27,147.42,12459.0,128.6903,128.7951,128.6204,128.7515,12459.0
2021-10-15 15:00:00,147.41,147.45,146.94,146.97,20067.0,128.7427,128.7777,128.3322,128.3584,20067.0
2021-10-15 15:10:00,146.9,147.15,146.8,147.06,21929.0,128.2973,128.5156,128.21,128.437,21929.0
2021-10-15 15:20:00,147.03,147.15,146.92,147.09,29937.0,128.4108,128.5156,128.3148,128.4632,29937.0
2021-10-15 15:30:00,147.09,147.19,146.97,147.04,46637.0,128.4632,128.5506,128.3584,128.4196,46637.0
2021-10-15 15:40:00,147.03,147.38,147.03,147.36,74766.0,128.4108,128.7165,128.4108,128.6991,74766.0
2021-10-15 15:50:00,147.35,147.68,147.3,147.53,157840.0,128.6903,128.9785,128.6466,128.8475,157840.0
2021-10-18 09:30:00,146.87,147.35,146.67,146.84,23863.0,128.2711,128.6903,128.0964,128.2449,23863.0
2021-10-18 09:40:00,146.85,147.01,146.11,146.46,26221.0,128.2536,128.3934,127.6073,127.913,26221.0
2021-10-18 09:50:00,146.37,146.85,146.24,146.25,14752.0,127.8344,128.2536,127.7209,127.7296,14752.0
2021-10-18 10:00:00,146.28,146.8,146.19,146.75,6314.0,127.7558,128.21,127.6772,128.1663,6314.0
2021-10-18 10:10:00,146.77,147.04,146.64,146.73,15974.0,128.1838,128.4196,128.0702,128.1488,15974.0
2021-10-18 10:20:00,146.69,146.83,146.59,146.72,11538.0,128.1139,128.2362,128.0266,128.1401,11538.0
2021-10-18 10:30:00,146.65,146.86,146.55,146.73,32397.0,128.079,128.2624,127.9916,128.1488,32397.0
2021-10-18 10:40:00,146.71,147.07,146.71,147.07,9475.0,128.1314,128.4458,128.1314,128.4458,9475.0
2021-10-18 10:50:00,147.07,147.66,146.87,147.66,11603.0,128.4458,128.9611,128.2711,128.9611,11603.0
2021-10-18 11:00:00,147.59,147.96,147.2,147.2,18249.0,128.8999,129.2231,128.5593,128.5593,18249.0
2021-10-18 11:10:00,147.26,147.32,146.96,147.03,31260.0,128.6117,128.6641,128.3497,128.4108,31260.0
2021-10-18 11:20:00,147.09,147.37,146.9,147.27,25357.0,128.4632,128.7078,128.2973,128.6204,25357.0
2021-10-18 11:30:00,147.34,147.56,147.0,147.16,91483.0,128.6816,128.8737,128.3846,128.5244,91483.0
2021-10-18 11:40:00,147.27,147.53,147.0,147.12,44441.0,128.6204,128.8475,128.3846,128.4894,44441.0
2021-10-18 11:50:00,147.15,147.24,146.96,147.03,12816.0,128.5156,128.5942,128.3497,128.4108,12816.0
2021-10-18 12:00:00,147.0,147.09,146.9,147.0,8034.0,128.3846,128.4632,128.2973,128.3846,8034.0
2021-10-18 12:10:00,146.97,147.06,146.92,147.0,11342.0,128.3584,128.437,128.3148,128.3846,11342.0
2021-10-18 12:20:00,147.0,147.1,146.94,147.01,14146.0,128.3846,128.472,128.3322,128.3934,14146.0
2021-10-18 12:30:00,147.0,147.12,146.99,147.0,8660.0,128.3846,128.4894,128.3759,128.3846,8660.0
2021-10-18 12:40:00,147.0,147.05,146.96,146.96,11001.0,128.3846,128.4283,128.3497,128.3497,11001.0
2021-10-18 12:50:00,147.01,147.07,146.95,147.01,15830.0,128.3934,128.4458,128.341,128.3934,15830.0
2021-10-18 13:00:00,147.0,147.18,147.0,147.15,13414.0,128.3846,128.5418,128.3846,128.5156,13414.0
2021-10-18 13:10:00,147.31,147.66,147.29,147.53,10746.0,128.6554,128.9611,128.6379,128.8475,10746.0
2021-10-18 13:20:00,147.48,147.53,147.28,147.34,6900.0,128.8039,128.8475,128.6292,128.6816,6900.0
2021-10-18 13:30:00,147.39,147.47,147.33,147.39,9825.0,128.7253,128.7951,128.6729,128.7253,9825.0
2021-10-18 13:40:00,147.35,147.45,147.23,147.35,9092.0,128.6903,128.7777,128.5855,128.6903,9092.0
2021-10-18 13:50:00,147.29,147.29,147.18,147.25,9547.0,128.6379,128.6379,128.5418,128.603,9547.0
2021-10-18 14:00:00,147.2,147.38,147.18,147.34,19939.0,128.5593,128.7165,128.5418,128.6816,19939.0
2021-10-18 14:10:00,147.27,147.42,147.24,147.3,14832.0,128.6204,128.7515,128.5942,128.6466,14832.0
2021-10-18 14:20:00,147.33,147.4,147.22,147.28,16978.0,128.6729,128.734,128.5768,128.6292,16978.0
2021-10-18 14:30:00,147.23,147.34,147.21,147.3,13288.0,128.5855,128.6816,128.568,128.6466,13288.0
2021-10-18 14:40:00,147.3,147.37,147.24,147.3,19989.0,128.6466,128.7078,128.5942,128.6466,19989.0
2021-10-18 14:50:00,147.31,147.73,147.24,147.72,23010.0,128.6554,129.0222,128.5942,129.0135,23010.0
2021-10-18 15:00:00,147.75,148.05,147.75,147.96,16746.0,129.0397,129.3017,129.0397,129.2231,16746.0
2021-10-18 15:10:00,147.98,147.98,147.76,147.9,25214.0,129.2405,129.2405,129.0484,129.1707,25214.0
2021-10-18 15:20:00,147.89,147.9,147.62,147.65,22829.0,129.1619,129.1707,128.9261,128.9523,22829.0
2021-10-18 15:30:00,147.64,147.76,147.25,147.51,51157.0,128.9436,129.0484,128.603,128.8301,51157.0
2021-10-18 15:40:00,147.55,147.82,147.43,147.63,110774.0,128.865,129.1008,128.7602,128.9349,110774.0
2021-10-18 15:50:00,147.64,147.91,147.49,147.52,232909.0,128.9436,129.1794,128.8126,128.8388,232909.0
2021-10-19 09:30:00,147.57,147.77,146.76,147.6,50371.0,128.8825,129.0571,128.175,128.9087,50371.0
2021-10-19 09:40:00,147.59,147.8,147.27,147.45,24373.0,128.8999,129.0833,128.6204,128.7777,24373.0
2021-10-19 09:50:00,147.48,147.64,147.26,147.5,31567.0,128.8039,128.9436,128.6117,128.8213,31567.0
2021-10-19 10:00:00,147.49,147.54,147.25,147.53,22140.0,128.8126,128.8563,128.603,128.8475,22140.0
2021-10-19 10:10:00,147.59,148.09,147.48,147.83,75351.0,128.8999,129.3366,128.8039,129.1095,75351.0
2021-10-19 10:20:00,147.88,148.13,147.65,147.83,42779.0,129.1532,129.3715,128.9523,129.1095,42779.0
2021-10-19 10:30:00,147.87,147.87,147.3,147.57,32140.0,129.1445,129.1445,128.6466,128.8825,32140.0
2021-10-19 10:40:00,147.54,147.76,147.5,147.61,24706.0,128.8563,129.0484,128.8213,128.9174,24706.0
2021-10-19 10:50:00,147.61,147.63,147.44,147.49,16627.0,128.9174,128.9349,128.7689,128.8126,16627.0
2021-10-19 11:00:00,147.46,147.79,147.34,147.77,14200.0,128.7864,129.0746,128.6816,129.0571,14200.0
2021-10-19 11:10:00,147.76,148.01,147.7,148.0,38212.0,129.0484,129.2667,128.996,129.258,38212.0
2021-10-19 11:20:00,148.01,148.38,148.01,148.18,26626.0,129.2667,129.5899,129.2667,129.4152,26626.0
2021-10-19 11:30:00,148.16,148.29,148.08,148.12,16664.0,129.3977,129.5113,129.3279,129.3628,16664.0
2021-10-19 11:40:00,148.16,148.34,148.13,148.21,21668.0,129.3977,129.5549,129.3715,129.4414,21668.0
2021-10-19 11:50:00,148.22,148.27,147.95,148.05,31914.0,129.4501,129.4938,129.2143,129.3017,31914.0
2021-10-19 12:00:00,148.08,148.08,147.98,148.03,31096.0,129.3279,129.3279,129.2405,129.2842,31096.0
2021-10-19 12:10:00,148.04,148.3,148.02,148.24,17464.0,129.2929,129.52,129.2755,129.4676,17464.0
2021-10-19 12:20:00,148.21,148.22,148.03,148.1,16059.0,129.4414,129.4501,129.2842,129.3453,16059.0
2021-10-19 12:30:00,148.09,148.37,148.09,148.27,17724.0,129.3366,129.5812,129.3366,129.4938,17724.0
2021-10-19 12:40:00,148.27,148.39,148.22,148.34,28388.0,129.4938,129.5986,129.4501,129.5549,28388.0
2021-10-19 12:50:00,148.34,148.71,148.29,148.59,41140.0,129.5549,129.8781,129.5113,129.7733,41140.0
2021-10-19 13:00:00,148.56,148.74,148.53,148.66,16066.0,129.7471,129.9043,129.7209,129.8344,16066.0
2021-10-19 13:10:00,148.67,148.68,148.42,148.51,19211.0,129.8432,129.8519,129.6248,129.7034,19211.0
2021-10-19 13:20:00,148.56,148.56,148.41,148.53,27997.0,129.7471,129.7471,129.6161,129.7209,27997.0
2021-10-19 13:30:00,148.53,148.59,148.42,148.42,39790.0,129.7209,129.7733,129.6248,129.6248,39790.0
2021-10-19 13:40:00,148.38,148.65,148.27,148.65,30221.0,129.5899,129.8257,129.4938,129.8257,30221.0
2021-10-19 13:50:00,148.72,148.8,148.67,148.75,16764.0,129.8868,129.9567,129.8432,129.913,16764.0
2021-10-19 14:00:00,148.75,149.21,148.71,149.18,25737.0,129.913,130.3148,129.8781,130.2886,25737.0
2021-10-19 14:10:00,149.16,149.53,149.16,149.52,15067.0,130.2711,130.5943,130.2711,130.5855,15067.0
2021-10-19 14:20:00,149.48,149.83,149.44,149.83,23682.0,130.5506,130.8563,130.5157,130.8563,23682.0
2021-10-19 14:30:00,149.83,149.92,149.72,149.91,25661.0,130.8563,130.9349,130.7602,130.9261,25661.0
2021-10-19 14:40:00,149.91,149.93,149.76,149.77,15940.0,130.9261,130.9436,130.7951,130.8039,15940.0
2021-10-19 14:50:00,149.77,149.81,149.66,149.74,18788.0,130.8039,130.8388,130.7078,130.7777,18788.0
2021-10-19 15:00:00,149.75,149.76,149.5,149.56,16421.0,130.7864,130.7951,130.5681,130.6205,16421.0
2021-10-19 15:10:00,149.58,150.08,149.46,150.07,34200.0,130.6379,131.0746,130.5331,131.0659,34200.0
2021-10-19 15:20:00,150.04,150.06,149.73,149.88,37915.0,131.0397,131.0571,130.7689,130.8999,37915.0
2021-10-19 15:30:00,149.91,150.11,149.56,149.56,46889.0,130.9261,131.1008,130.6205,130.6205,46889.0
2021-10-19 15:40:00,149.53,149.9,149.5,149.75,30291.0,130.5943,130.9174,130.5681,130.7864,30291.0
2021-10-19 15:50:00,149.73,149.97,149.63,149.92,99035.0,130.7689,130.9785,130.6816,130.9349,99035.0
2021-10-20 09:30:00,150.75,151.41,150.38,151.22,31543.0,131.6598,132.2362,131.3366,132.0702,31543.0
2021-10-20 09:40:00,151.26,151.77,151.26,151.42,7668.0,132.1052,132.5506,132.1052,132.2449,7668.0
2021-10-20 09:50:00,151.34,151.6,151.13,151.29,11337.0,132.175,132.4021,131.9916,132.1314,11337.0
2021-10-20 10:00:00,151.29,151.46,151.18,151.41,3702.0,132.1314,132.2798,132.0353,132.2362,3702.0
2021-10-20 10:10:00,151.29,151.84,151.2,151.78,6260.0,132.1314,132.6117,132.0528,132.5593,6260.0
2021-10-20 10:20:00,151.68,152.14,151.64,151.96,10941.0,132.472,132.8737,132.4371,132.7165,10941.0
2021-10-20 10:30:00,151.9,151.94,151.49,151.67,7942.0,132.6641,132.6991,132.306,132.4633,7942.0
2021-10-20 10:40:00,151.67,152.07,151.56,152.06,9948.0,132.4633,132.8126,132.3672,132.8039,9948.0
2021-10-20 10:50:00,152.08,152.56,152.05,152.56,12548.0,132.8213,133.2405,132.7951,133.2405,12548.0
2021-10-20 11:00:00,152.49,152.56,152.06,152.29,16655.0,133.1794,133.2405,132.8039,133.0047,16655.0
2021-10-20 11:10:00,152.21,152.27,152.05,152.08,8045.0,132.9349,132.9873,132.7951,132.8213,8045.0
2021-10-20 11:20:00,152.11,152.47,152.08,152.38,15230.0,132.8475,133.1619,132.8213,133.0833,15230.0
2021-10-20 11:30:00,152.39,152.55,152.23,152.27,14838.0,133.0921,133.2318,132.9523,132.9873,14838.0
2021-10-20 11:40:00,152.3,152.58,152.27,152.37,15545.0,133.0135,133.258,132.9873,133.0746,15545.0
2021-10-20 11:50:00,152.38,152.91,152.33,152.81,25741.0,133.0833,133.5462,133.0397,133.4589,25741.0
2021-10-20 12:00:00,152.76,152.83,152.61,152.78,14176.0,133.4152,133.4764,133.2842,133.4327,14176.0
2021-10-20 12:10:00,152.8,152.97,152.79,152.81,14567.0,133.4502,133.5986,133.4414,133.4589,14567.0
2021-10-20 12:20:00,152.84,153.25,152.8,153.24,22147.0,133.4851,133.8432,133.4502,133.8344,22147.0
2021-10-20 12:30:00,153.29,153.74,153.26,153.74,24656.0,133.8781,134.2711,133.8519,134.2711,24656.0
2021-10-20 12:40:00,153.71,154.08,153.66,153.83,44198.0,134.2449,134.5681,134.2013,134.3497,44198.0
2021-10-20 12:50:00,153.83,154.27,153.79,154.2,20527.0,134.3497,134.734,134.3148,134.6729,20527.0
2021-10-20 13:00:00,154.16,154.19,153.77,153.92,31869.0,134.6379,134.6641,134.2973,134.4283,31869.0
2021-10-20 13:10:00,153.92,154.06,153.71,153.89,26012.0,134.4283,134.5506,134.2449,134.4021,26012.0
2021-10-20 13:20:00,153.88,153.96,153.68,153.71,15103.0,134.3934,134.4633,134.2187,134.2449,15103.0
2021-10-20 13:30:00,153.74,153.8,153.58,153.72,22297.0,134.2711,134.3235,134.1314,134.2537,22297.0
2021-10-20 13:40:00,153.74,153.81,153.55,153.61,28033.0,134.2711,134.3323,134.1052,134.1576,28033.0
2021-10-20 13:50:00,153.59,153.79,153.51,153.6,16234.0,134.1401,134.3148,134.0702,134.1488,16234.0
2021-10-20 14:00:00,153.54,153.68,153.34,153.61,10647.0,134.0964,134.2187,133.9218,134.1576,10647.0
2021-10-20 14:10:00,153.59,153.67,153.5,153.52,24926.0,134.1401,134.21,134.0615,134.079,24926.0
2021-10-20 14:20:00,153.44,153.47,153.17,153.22,8961.0,134.0091,134.0353,133.7733,133.817,8961.0
2021-10-20 14:30:00,153.21,153.52,153.21,153.49,7478.0,133.8082,134.079,133.8082,134.0528,7478.0
2021-10-20 14:40:00,153.48,153.48,153.25,153.31,14549.0,134.044,134.044,133.8432,133.8956,14549.0
2021-10-20 14:50:00,153.3,153.34,153.24,153.26,7805.0,133.8868,133.9218,133.8344,133.8519,7805.0
2021-10-20 15:00:00,153.3,153.54,153.26,153.52,9172.0,133.8868,134.0964,133.8519,134.079,9172.0
2021-10-20 15:10:00,153.52,153.52,153.12,153.14,16926.0,134.079,134.079,133.7296,133.7471,16926.0
2021-10-20 15:20:00,153.08,153.11,152.84,152.84,14814.0,133.6947,133.7209,133.4851,133.4851,14814.0
2021-10-20 15:30:00,152.88,152.88,152.67,152.76,26297.0,133.52,133.52,133.3366,133.4152,26297.0
2021-10-20 15:40:00,152.75,153.22,152.74,153.16,80782.0,133.4065,133.817,133.3978,133.7646,80782.0
2021-10-20 15:50:00,153.12,153.35,153.03,153.16,115697.0,133.7296,133.9305,133.651,133.7646,115697.0
2021-10-21 09:30:00,153.02,153.16,152.33,152.43,19021.0,133.6423,133.7646,133.0397,133.127,19021.0
2021-10-21 09:40:00,152.42,152.75,152.33,152.75,8854.0,133.1183,133.4065,133.0397,133.4065,8854.0
2021-10-21 09:50:00,152.76,153.14,152.76,153.05,4078.0,133.4152,133.7471,133.4152,133.6685,4078.0
2021-10-21 10:00:00,153.06,153.25,152.99,153.19,20401.0,133.6772,133.8432,133.6161,133.7908,20401.0
2021-10-21 10:10:00,153.25,153.72,153.21,153.21,23865.0,133.8432,134.2537,133.8082,133.8082,23865.0
2021-10-21 10:20:00,153.25,153.57,153.2,153.31,6743.0,133.8432,134.1226,133.7995,133.8956,6743.0
2021-10-21 10:30:00,153.3,153.3,152.85,152.95,4837.0,133.8868,133.8868,133.4938,133.5812,4837.0
2021-10-21 10:40:00,152.93,153.61,152.92,153.5,14966.0,133.5637,134.1576,133.555,134.0615,14966.0
2021-10-21 10:50:00,153.47,153.74,153.44,153.49,13933.0,134.0353,134.2711,134.0091,134.0528,13933.0
2021-10-21 11:00:00,153.62,153.94,153.58,153.78,12873.0,134.1663,134.4458,134.1314,134.3061,12873.0
2021-10-21 11:10:00,153.74,153.74,153.3,153.3,9172.0,134.2711,134.2711,133.8868,133.8868,9172.0
2021-10-21 11:20:00,153.28,153.65,153.28,153.49,5820.0,133.8694,134.1925,133.8694,134.0528,5820.0
2021-10-21 11:30:00,153.56,153.56,153.32,153.37,10875.0,134.1139,134.1139,133.9043,133.948,10875.0
2021-10-21 11:40:00,153.4,153.42,153.04,153.16,9418.0,133.9742,133.9916,133.6598,133.7646,9418.0
2021-10-21 11:50:00,153.05,153.13,153.0,153.1,4982.0,133.6685,133.7384,133.6248,133.7122,4982.0
2021-10-21 12:00:00,153.13,153.46,153.13,153.4,24535.0,133.7384,134.0266,133.7384,133.9742,24535.0
2021-10-21 12:10:00,153.38,153.82,153.3,153.82,26527.0,133.9567,134.341,133.8868,134.341,26527.0
2021-10-21 12:20:00,153.8,154.13,153.53,153.64,34837.0,134.3235,134.6117,134.0877,134.1838,34837.0
2021-10-21 12:30:00,153.64,153.85,153.58,153.71,15006.0,134.1838,134.3672,134.1314,134.2449,15006.0
2021-10-21 12:40:00,153.63,153.8,153.61,153.74,3342.0,134.175,134.3235,134.1576,134.2711,3342.0
2021-10-21 12:50:00,153.75,153.99,153.71,153.95,5022.0,134.2799,134.4895,134.2449,134.4545,5022.0
2021-10-21 13:00:00,153.97,154.14,153.88,154.08,4239.0,134.472,134.6205,134.3934,134.5681,4239.0
2021-10-21 13:10:00,154.11,154.19,154.11,154.19,4904.0,134.5943,134.6641,134.5943,134.6641,4904.0
2021-10-21 13:20:00,154.19,154.3,154.14,154.3,3057.0,134.6641,134.7602,134.6205,134.7602,3057.0
2021-10-21 13:30:00,154.32,154.33,154.18,154.24,5337.0,134.7777,134.7864,134.6554,134.7078,5337.0
2021-10-21 13:40:00,154.24,154.27,154.05,154.06,5932.0,134.7078,134.734,134.5419,134.5506,5932.0
2021-10-21 13:50:00,154.08,154.26,154.08,154.26,4849.0,134.5681,134.7253,134.5681,134.7253,4849.0
2021-10-21 14:00:00,154.26,154.4,154.11,154.13,17250.0,134.7253,134.8475,134.5943,134.6117,17250.0
2021-10-21 14:10:00,154.12,154.31,154.09,154.28,8241.0,134.603,134.7689,134.5768,134.7427,8241.0
2021-10-21 14:20:00,154.28,154.4,153.94,154.28,30081.0,134.7427,134.8475,134.4458,134.7427,30081.0
2021-10-21 14:30:00,154.24,154.31,154.18,154.29,7174.0,134.7078,134.7689,134.6554,134.7515,7174.0
2021-10-21 14:40:00,154.2,154.48,154.18,154.35,8289.0,134.6729,134.9174,134.6554,134.8039,8289.0
2021-10-21 14:50:00,154.37,154.48,154.35,154.4,25971.0,134.8213,134.9174,134.8039,134.8475,25971.0
2021-10-21 15:00:00,154.43,154.44,154.29,154.35,6498.0,134.8737,134.8825,134.7515,134.8039,6498.0
2021-10-21 15:10:00,154.31,154.46,154.24,154.42,11917.0,134.7689,134.8999,134.7078,134.865,11917.0
2021-10-21 15:20:00,154.35,154.47,154.16,154.41,28870.0,134.8039,134.9087,134.6379,134.8563,28870.0
2021-10-21 15:30:00,154.37,154.38,153.9,154.08,13305.0,134.8213,134.8301,134.4109,134.5681,13305.0
2021-10-21 15:40:00,154.07,154.51,154.07,154.37,48404.0,134.5593,134.9436,134.5593,134.8213,48404.0
2021-10-21 15:50:00,154.41,154.87,154.37,154.75,106377.0,134.8563,135.258,134.8213,135.1532,106377.0
2021-10-22 09:30:00,155.0,155.49,153.98,155.32,30606.0,135.3716,135.7995,134.4807,135.651,30606.0
2021-10-22 09:40:00,155.23,156.02,155.23,156.02,16227.0,135.5724,136.2624,135.5724,136.2624,16227.0
2021-10-22 09:50:00,155.99,155.99,155.56,155.61,18288.0,136.2362,136.2362,135.8606,135.9043,18288.0
2021-10-22 10:00:00,155.56,155.75,155.36,155.42,5253.0,135.8606,136.0266,135.686,135.7384,5253.0
2021-10-22 10:10:00,155.42,155.59,155.17,155.38,10791.0,135.7384,135.8868,135.52,135.7034,10791.0
2021-10-22 10:20:00,155.39,155.91,155.39,155.91,11817.0,135.7122,136.1663,135.7122,136.1663,11817.0
2021-10-22 10:30:00,155.98,156.43,155.97,156.33,11950.0,136.2275,136.6205,136.2187,136.5331,11950.0
2021-10-22 10:40:00,156.35,157.1,156.27,157.09,12586.0,136.5506,137.2056,136.4807,137.1969,12586.0
2021-10-22 10:50:00,157.06,157.07,156.79,156.94,12439.0,137.1707,137.1794,136.9349,137.0659,12439.0
2021-10-22 11:00:00,156.94,156.94,156.5,156.8,13716.0,137.0659,137.0659,136.6816,136.9436,13716.0
2021-10-22 11:10:00,156.78,156.91,156.59,156.9,8219.0,136.9261,137.0397,136.7602,137.031,8219.0
2021-10-22 11:20:00,156.86,157.04,156.62,157.04,11247.0,136.996,137.1532,136.7864,137.1532,11247.0
2021-10-22 11:30:00,157.05,157.08,156.51,156.52,7726.0,137.162,137.1882,136.6903,136.6991,7726.0
2021-10-22 11:40:00,156.55,156.59,156.24,156.27,9084.0,136.7253,136.7602,136.4545,136.4807,9084.0
2021-10-22 11:50:00,156.18,156.67,156.15,156.61,25230.0,136.4021,136.8301,136.3759,136.7777,25230.0
2021-10-22 12:00:00,156.64,156.79,156.5,156.56,20444.0,136.8039,136.9349,136.6816,136.734,20444.0
2021-10-22 12:10:00,156.59,156.71,156.46,156.55,18890.0,136.7602,136.865,136.6467,136.7253,18890.0
2021-10-22 12:20:00,156.5,156.77,156.44,156.76,10883.0,136.6816,136.9174,136.6292,136.9087,10883.0
2021-10-22 12:30:00,156.77,157.05,156.68,156.99,8985.0,136.9174,137.162,136.8388,137.1096,8985.0
2021-10-22 12:40:00,156.92,157.03,156.87,156.88,6388.0,137.0484,137.1445,137.0048,137.0135,6388.0
2021-10-22 12:50:00,156.81,156.89,156.62,156.62,4510.0,136.9523,137.0222,136.7864,136.7864,4510.0
2021-10-22 13:00:00,156.63,156.63,156.49,156.62,6760.0,136.7951,136.7951,136.6729,136.7864,6760.0
2021-10-22 13:10:00,156.65,156.75,156.53,156.68,20509.0,136.8126,136.8999,136.7078,136.8388,20509.0
2021-10-22 13:20:00,156.68,156.79,156.63,156.63,12551.0,136.8388,136.9349,136.7951,136.7951,12551.0
2021-10-22 13:30:00,156.48,156.63,156.44,156.63,5685.0,136.6641,136.7951,136.6292,136.7951,5685.0
2021-10-22 13:40:00,156.6,156.84,156.6,156.81,10230.0,136.7689,136.9786,136.7689,136.9523,10230.0
2021-10-22 13:50:00,156.84,157.02,156.84,156.97,14699.0,136.9786,137.1358,136.9786,137.0921,14699.0
2021-10-22 14:00:00,156.99,156.99,156.68,156.8,10554.0,137.1096,137.1096,136.8388,136.9436,10554.0
2021-10-22 14:10:00,156.81,156.88,156.74,156.77,8454.0,136.9523,137.0135,136.8912,136.9174,8454.0
2021-10-22 14:20:00,156.8,156.87,156.71,156.81,8171.0,136.9436,137.0048,136.865,136.9523,8171.0
2021-10-22 14:30:00,156.83,156.91,156.52,156.52,10874.0,136.9698,137.0397,136.6991,136.6991,10874.0
2021-10-22 14:40:00,156.54,156.59,156.28,156.46,17444.0,136.7165,136.7602,136.4895,136.6467,17444.0
2021-10-22 14:50:00,156.47,156.51,156.33,156.34,10621.0,136.6554,136.6903,136.5331,136.5419,10621.0
2021-10-22 15:00:00,156.32,156.34,156.22,156.3,16146.0,136.5244,136.5419,136.4371,136.5069,16146.0
2021-10-22 15:10:00,156.3,156.3,156.07,156.07,11547.0,136.5069,136.5069,136.3061,136.3061,11547.0
2021-10-22 15:20:00,156.05,156.23,156.0,156.22,15962.0,136.2886,136.4458,136.2449,136.4371,15962.0
2021-10-22 15:30:00,156.23,156.78,156.19,156.74,18145.0,136.4458,136.9261,136.4109,136.8912,18145.0
2021-10-22 15:40:00,156.71,156.88,156.6,156.78,33056.0,136.865,137.0135,136.7689,136.9261,33056.0
2021-10-22 15:50:00,156.8,157.03,156.75,156.87,77909.0,136.9436,137.1445,136.8999,137.0048,77909.0
2021-10-25 09:30:00,156.91,157.35,155.31,155.59,16566.0,137.0397,137.424,135.6423,135.8868,16566.0
2021-10-25 09:40:00,155.29,156.0,155.29,155.71,11125.0,135.6248,136.2449,135.6248,135.9916,11125.0
2021-10-25 09:50:00,155.75,156.09,155.13,156.04,21539.0,136.0266,136.3235,135.4851,136.2799,21539.0
2021-10-25 10:00:00,156.18,156.2,155.55,155.55,11671.0,136.4021,136.4196,135.8519,135.8519,11671.0
2021-10-25 10:10:00,155.67,155.67,155.23,155.55,14742.0,135.9567,135.9567,135.5724,135.8519,14742.0
2021-10-25 10:20:00,155.55,155.93,155.55,155.93,14991.0,135.8519,136.1838,135.8519,136.1838,14991.0
2021-10-25 10:30:00,155.92,156.41,155.92,156.2,12238.0,136.1751,136.603,136.1751,136.4196,12238.0
2021-10-25 10:40:00,156.1,156.25,155.87,155.92,14765.0,136.3323,136.4633,136.1314,136.1751,14765.0
2021-10-25 10:50:00,155.93,156.21,155.92,156.15,46709.0,136.1838,136.4283,136.1751,136.3759,46709.0
2021-10-25 11:00:00,156.22,156.4,156.02,156.02,5653.0,136.4371,136.5943,136.2624,136.2624,5653.0
2021-10-25 11:10:00,156.06,156.26,155.94,156.05,20268.0,136.2973,136.472,136.1925,136.2886,20268.0
2021-10-25 11:20:00,156.01,156.32,155.76,156.32,10623.0,136.2537,136.5244,136.0353,136.5244,10623.0
2021-10-25 11:30:00,156.25,156.5,156.14,156.2,8273.0,136.4633,136.6816,136.3672,136.4196,8273.0
2021-10-25 11:40:00,156.13,156.23,155.8,155.84,24817.0,136.3585,136.4458,136.0703,136.1052,24817.0
2021-10-25 11:50:00,155.91,156.24,155.91,156.08,7283.0,136.1663,136.4545,136.1663,136.3148,7283.0
2021-10-25 12:00:00,156.02,156.11,155.86,156.05,26448.0,136.2624,136.341,136.1227,136.2886,26448.0
2021-10-25 12:10:00,156.1,156.26,155.95,156.03,55176.0,136.3323,136.472,136.2013,136.2711,55176.0
2021-10-25 12:20:00,156.0,156.47,155.99,156.4,20243.0,136.2449,136.6554,136.2362,136.5943,20243.0
2021-10-25 12:30:00,156.37,156.44,155.99,156.01,5758.0,136.5681,136.6292,136.2362,136.2537,5758.0
2021-10-25 12:40:00,155.95,155.95,155.76,155.88,6840.0,136.2013,136.2013,136.0353,136.1401,6840.0
2021-10-25 12:50:00,155.83,156.16,155.83,156.16,9048.0,136.0965,136.3847,136.0965,136.3847,9048.0
2021-10-25 13:00:00,156.14,156.24,156.08,156.16,11049.0,136.3672,136.4545,136.3148,136.3847,11049.0
2021-10-25 13:10:00,156.17,156.24,156.14,156.17,6253.0,136.3934,136.4545,136.3672,136.3934,6253.0
2021-10-25 13:20:00,156.14,156.14,155.92,156.07,7085.0,136.3672,136.3672,136.1751,136.3061,7085.0
2021-10-25 13:30:00,156.11,156.27,155.97,156.06,11945.0,136.341,136.4807,136.2187,136.2973,11945.0
2021-10-25 13:40:00,156.08,156.15,156.03,156.08,2254.0,136.3148,136.3759,136.2711,136.3148,2254.0
2021-10-25 13:50:00,156.06,156.18,156.06,156.17,5896.0,136.2973,136.4021,136.2973,136.3934,5896.0
2021-10-25 14:00:00,156.19,156.22,156.05,156.06,5426.0,136.4109,136.4371,136.2886,136.2973,5426.0
2021-10-25 14:10:00,156.08,156.52,156.08,156.52,11390.0,136.3148,136.6991,136.3148,136.6991,11390.0
2021-10-25 14:20:00,156.53,156.73,156.52,156.69,7282.0,136.7078,136.8825,136.6991,136.8475,7282.0
2021-10-25 14:30:00,156.72,156.82,156.56,156.79,15092.0,136.8737,136.9611,136.734,136.9349,15092.0
2021-10-25 14:40:00,156.76,156.87,156.47,156.47,11681.0,136.9087,137.0048,136.6554,136.6554,11681.0
2021-10-25 14:50:00,156.47,156.66,156.44,156.56,16683.0,136.6554,136.8213,136.6292,136.734,16683.0
2021-10-25 15:00:00,156.52,156.82,156.27,156.66,22931.0,136.6991,136.9611,136.4807,136.8213,22931.0
2021-10-25 15:10:00,156.69,156.79,156.43,156.47,39629.0,136.8475,136.9349,136.6205,136.6554,39629.0
2021-10-25 15:20:00,156.46,156.72,156.35,156.61,6429.0,136.6467,136.8737,136.5506,136.7777,6429.0
2021-10-25 15:30:00,156.58,156.76,156.55,156.58,13950.0,136.7515,136.9087,136.7253,136.7515,13950.0
2021-10-25 15:40:00,156.56,156.77,156.51,156.71,16747.0,136.734,136.9174,136.6903,136.865,16747.0
2021-10-25 15:50:00,156.74,156.85,156.49,156.72,81477.0,136.8912,136.9873,136.6729,136.8737,81477.0
2021-10-26 09:30:00,157.32,158.28,156.95,157.37,21326.0,137.3978,138.2362,137.0746,137.4414,21326.0
2021-10-26 09:40:00,157.58,157.97,157.06,157.41,7929.0,137.6248,137.9655,137.1707,137.4764,7929.0
2021-10-26 09:50:00,157.32,157.38,157.05,157.38,3915.0,137.3978,137.4502,137.162,137.4502,3915.0
2021-10-26 10:00:00,157.42,157.47,156.57,156.83,19611.0,137.4851,137.5288,136.7427,136.9698,19611.0
2021-10-26 10:10:00,156.84,157.28,156.65,157.09,11082.0,136.9786,137.3628,136.8126,137.1969,11082.0
2021-10-26 10:20:00,157.16,157.21,156.87,157.13,26771.0,137.258,137.3017,137.0048,137.2318,26771.0
2021-10-26 10:30:00,157.13,157.5,157.08,157.44,22974.0,137.2318,137.555,137.1882,137.5026,22974.0
2021-10-26 10:40:00,157.47,157.66,157.24,157.66,9779.0,137.5288,137.6947,137.3279,137.6947,9779.0
2021-10-26 10:50:00,157.65,158.25,157.62,158.11,44410.0,137.686,138.21,137.6598,138.0877,44410.0
2021-10-26 11:00:00,158.12,158.25,157.98,158.13,11148.0,138.0965,138.21,137.9742,138.1052,11148.0
2021-10-26 11:10:00,158.09,158.21,157.86,157.87,13499.0,138.0703,138.1751,137.8694,137.8781,13499.0
2021-10-26 11:20:00,157.82,157.97,157.8,157.95,11722.0,137.8344,137.9655,137.817,137.948,11722.0
2021-10-26 11:30:00,157.95,158.11,157.73,157.73,14213.0,137.948,138.0877,137.7558,137.7558,14213.0
2021-10-26 11:40:00,157.63,157.67,157.57,157.6,6240.0,137.6685,137.7034,137.6161,137.6423,6240.0
2021-10-26 11:50:00,157.6,157.62,157.43,157.56,6353.0,137.6423,137.6598,137.4938,137.6074,6353.0
2021-10-26 12:00:00,157.63,157.82,157.61,157.81,8353.0,137.6685,137.8344,137.651,137.8257,8353.0
2021-10-26 12:10:00,157.77,157.82,157.75,157.75,9878.0,137.7908,137.8344,137.7733,137.7733,9878.0
2021-10-26 12:20:00,157.77,158.02,157.66,158.02,11017.0,137.7908,138.0091,137.6947,138.0091,11017.0
2021-10-26 12:30:00,158.01,158.01,157.76,157.76,9556.0,138.0004,138.0004,137.782,137.782,9556.0
2021-10-26 12:40:00,157.8,158.1,157.72,158.09,25039.0,137.817,138.079,137.7471,138.0703,25039.0
2021-10-26 12:50:00,158.08,158.13,157.82,158.02,11094.0,138.0615,138.1052,137.8344,138.0091,11094.0
2021-10-26 13:00:00,158.0,158.14,158.0,158.02,17235.0,137.9917,138.1139,137.9917,138.0091,17235.0
2021-10-26 13:10:00,158.11,158.11,157.92,157.96,10679.0,138.0877,138.0877,137.9218,137.9567,10679.0
2021-10-26 13:20:00,158.0,158.05,157.87,157.99,9715.0,137.9917,138.0353,137.8781,137.9829,9715.0
2021-10-26 13:30:00,157.98,158.05,157.71,157.78,8677.0,137.9742,138.0353,137.7384,137.7995,8677.0
2021-10-26 13:40:00,157.74,157.83,157.63,157.83,7624.0,137.7646,137.8432,137.6685,137.8432,7624.0
2021-10-26 13:50:00,157.85,157.85,157.63,157.63,14876.0,137.8606,137.8606,137.6685,137.6685,14876.0
2021-10-26 14:00:00,157.67,157.94,157.67,157.88,14133.0,137.7034,137.9393,137.7034,137.8869,14133.0
2021-10-26 14:10:00,157.85,157.86,157.61,157.64,8423.0,137.8606,137.8694,137.651,137.6772,8423.0
2021-10-26 14:20:00,157.62,157.76,157.57,157.68,13128.0,137.6598,137.782,137.6161,137.7122,13128.0
2021-10-26 14:30:00,157.68,157.87,157.59,157.63,11999.0,137.7122,137.8781,137.6336,137.6685,11999.0
2021-10-26 14:40:00,157.62,157.73,157.59,157.67,11745.0,137.6598,137.7558,137.6336,137.7034,11745.0
2021-10-26 14:50:00,157.68,157.72,157.51,157.61,13141.0,137.7122,137.7471,137.5637,137.651,13141.0
2021-10-26 15:00:00,157.61,157.63,157.3,157.31,20547.0,137.651,137.6685,137.3803,137.389,20547.0
2021-10-26 15:10:00,157.34,157.38,157.1,157.38,17766.0,137.4152,137.4502,137.2056,137.4502,17766.0
2021-10-26 15:20:00,157.42,157.54,157.25,157.34,17439.0,137.4851,137.5899,137.3366,137.4152,17439.0
2021-10-26 15:30:00,157.31,157.51,157.08,157.08,54735.0,137.389,137.5637,137.1882,137.1882,54735.0
2021-10-26 15:40:00,157.1,157.27,157.01,157.2,31798.0,137.2056,137.3541,137.127,137.293,31798.0
2021-10-26 15:50:00,157.21,157.35,156.95,157.25,124514.0,137.3017,137.424,137.0746,137.3366,124514.0
2021-10-27 09:30:00,161.99,161.99,157.01,159.53,125081.0,141.4764,141.4764,137.127,139.3279,125081.0
2021-10-27 09:40:00,159.53,160.69,158.81,160.49,48903.0,139.3279,140.341,138.6991,140.1663,48903.0
2021-10-27 09:50:00,160.5,160.64,159.42,160.54,72006.0,140.1751,140.2973,139.2318,140.21,72006.0
2021-10-27 10:00:00,160.63,161.26,159.98,159.99,27184.0,140.2886,140.8388,139.7209,139.7297,27184.0
2021-10-27 10:10:00,159.78,159.79,158.99,158.99,17757.0,139.5462,139.555,138.8563,138.8563,17757.0
2021-10-27 10:20:00,159.13,159.13,157.66,158.79,20323.0,138.9786,138.9786,137.6947,138.6816,20323.0
2021-10-27 10:30:00,158.81,159.36,158.3,159.14,11221.0,138.6991,139.1794,138.2537,138.9873,11221.0
2021-10-27 10:40:00,159.07,159.79,159.04,159.47,11635.0,138.9262,139.555,138.9,139.2755,11635.0
2021-10-27 10:50:00,159.47,159.68,158.88,158.91,12957.0,139.2755,139.4589,138.7602,138.7864,12957.0
2021-10-27 11:00:00,158.98,159.05,158.17,158.33,10314.0,138.8476,138.9087,138.1401,138.2799,10314.0
2021-10-27 11:10:00,158.34,158.59,157.74,157.77,9144.0,138.2886,138.5069,137.7646,137.7908,9144.0
2021-10-27 11:20:00,157.84,158.43,157.75,158.27,7096.0,137.8519,138.3672,137.7733,138.2275,7096.0
2021-10-27 11:30:00,158.16,158.44,157.9,157.9,6697.0,138.1314,138.3759,137.9043,137.9043,6697.0
2021-10-27 11:40:00,157.89,158.11,157.71,158.03,8227.0,137.8956,138.0877,137.7384,138.0179,8227.0
2021-10-27 11:50:00,158.0,158.05,157.58,157.59,14497.0,137.9917,138.0353,137.6248,137.6336,14497.0
2021-10-27 12:00:00,157.53,157.87,157.46,157.76,10041.0,137.5812,137.8781,137.52,137.782,10041.0
2021-10-27 12:10:00,157.75,157.83,157.48,157.58,11556.0,137.7733,137.8432,137.5375,137.6248,11556.0
2021-10-27 12:20:00,157.61,157.61,157.11,157.18,9972.0,137.651,137.651,137.2144,137.2755,9972.0
2021-10-27 12:30:00,157.13,157.16,156.68,156.85,7977.0,137.2318,137.258,136.8388,136.9873,7977.0
2021-10-27 12:40:00,156.89,157.53,156.8,157.53,8990.0,137.0222,137.5812,136.9436,137.5812,8990.0
2021-10-27 12:50:00,157.47,157.84,157.45,157.72,10065.0,137.5288,137.8519,137.5113,137.7471,10065.0
2021-10-27 13:00:00,157.69,157.85,157.36,157.36,10045.0,137.7209,137.8606,137.4327,137.4327,10045.0
2021-10-27 13:10:00,157.4,157.6,157.32,157.42,15203.0,137.4676,137.6423,137.3978,137.4851,15203.0
2021-10-27 13:20:00,157.46,157.48,157.01,157.23,11317.0,137.52,137.5375,137.127,137.3192,11317.0
2021-10-27 13:30:00,157.19,157.25,157.06,157.08,11360.0,137.2842,137.3366,137.1707,137.1882,11360.0
2021-10-27 13:40:00,157.07,157.07,156.81,156.97,9383.0,137.1794,137.1794,136.9523,137.0921,9383.0
2021-10-27 13:50:00,156.93,156.93,156.62,156.79,7630.0,137.0572,137.0572,136.7864,136.9349,7630.0
2021-10-27 14:00:00,156.83,157.25,156.81,157.25,10898.0,136.9698,137.3366,136.9523,137.3366,10898.0
2021-10-27 14:10:00,157.25,157.57,157.13,157.49,8750.0,137.3366,137.6161,137.2318,137.5462,8750.0
2021-10-27 14:20:00,157.63,157.83,157.53,157.78,10226.0,137.6685,137.8432,137.5812,137.7995,10226.0
2021-10-27 14:30:00,157.85,158.38,157.76,158.19,13211.0,137.8606,138.3235,137.782,138.1576,13211.0
2021-10-27 14:40:00,158.23,158.35,157.93,158.22,6599.0,138.1925,138.2973,137.9305,138.1838,6599.0
2021-10-27 14:50:00,158.27,158.31,158.02,158.11,21399.0,138.2275,138.2624,138.0091,138.0877,21399.0
2021-10-27 15:00:00,158.14,158.21,157.9,157.98,14593.0,138.1139,138.1751,137.9043,137.9742,14593.0
2021-10-27 15:10:00,158.03,158.11,157.46,157.46,20279.0,138.0179,138.0877,137.52,137.52,20279.0
2021-10-27 15:20:00,157.45,157.67,157.05,157.47,20346.0,137.5113,137.7034,137.162,137.5288,20346.0
2021-10-27 15:30:00,157.47,157.65,157.33,157.55,15794.0,137.5288,137.686,137.4065,137.5986,15794.0
2021-10-27 15:40:00,157.53,157.6,157.05,157.05,20415.0,137.5812,137.6423,137.162,137.162,20415.0
2021-10-27 15:50:00,157.15,157.28,156.78,156.9,119275.0,137.2493,137.3628,136.9261,137.031,119275.0
2021-10-28 09:30:00,157.33,159.22,157.06,158.53,19223.0,137.4065,139.0572,137.1707,138.4545,19223.0
2021-10-28 09:40:00,158.63,159.24,158.39,159.06,9411.0,138.5419,139.0746,138.3323,138.9174,9411.0
2021-10-28 09:50:00,159.05,159.87,158.91,159.81,19078.0,138.9087,139.6248,138.7864,139.5724,19078.0
2021-10-28 10:00:00,159.92,160.14,159.45,159.73,13823.0,139.6685,139.8607,139.258,139.5026,13823.0
2021-10-28 10:10:00,159.75,159.75,159.02,159.53,12011.0,139.52,139.52,138.8825,139.3279,12011.0
2021-10-28 10:20:00,159.53,159.6,158.78,158.87,10738.0,139.3279,139.389,138.6729,138.7515,10738.0
2021-10-28 10:30:00,158.91,158.91,158.47,158.53,7999.0,138.7864,138.7864,138.4021,138.4545,7999.0
2021-10-28 10:40:00,158.48,159.09,158.45,158.74,12708.0,138.4109,138.9436,138.3847,138.6379,12708.0
2021-10-28 10:50:00,159.02,159.02,158.4,158.4,8535.0,138.8825,138.8825,138.341,138.341,8535.0
2021-10-28 11:00:00,158.35,158.71,158.3,158.54,13076.0,138.2973,138.6117,138.2537,138.4633,13076.0
2021-10-28 11:10:00,158.64,158.64,158.13,158.55,12080.0,138.5506,138.5506,138.1052,138.472,12080.0
2021-10-28 11:20:00,158.58,158.76,158.49,158.49,8042.0,138.4982,138.6554,138.4196,138.4196,8042.0
2021-10-28 11:30:00,158.44,158.89,158.34,158.75,6909.0,138.3759,138.7689,138.2886,138.6467,6909.0
2021-10-28 11:40:00,158.7,159.05,158.56,158.56,9407.0,138.603,138.9087,138.4807,138.4807,9407.0
2021-10-28 11:50:00,158.53,158.74,158.42,158.74,8866.0,138.4545,138.6379,138.3585,138.6379,8866.0
2021-10-28 12:00:00,158.74,158.84,158.62,158.84,6252.0,138.6379,138.7253,138.5331,138.7253,6252.0
2021-10-28 12:10:00,158.89,158.94,158.76,158.94,7918.0,138.7689,138.8126,138.6554,138.8126,7918.0
2021-10-28 12:20:00,158.96,159.17,158.92,159.12,11345.0,138.8301,139.0135,138.7951,138.9698,11345.0
2021-10-28 12:30:00,159.17,159.19,158.73,159.06,7393.0,139.0135,139.031,138.6292,138.9174,7393.0
2021-10-28 12:40:00,159.05,159.06,158.84,158.91,12030.0,138.9087,138.9174,138.7253,138.7864,12030.0
2021-10-28 12:50:00,158.96,159.26,158.85,159.23,10088.0,138.8301,139.0921,138.734,139.0659,10088.0
2021-10-28 13:00:00,159.19,159.34,159.14,159.27,8405.0,139.031,139.162,138.9873,139.1008,8405.0
2021-10-28 13:10:00,159.24,159.41,159.21,159.35,9825.0,139.0746,139.2231,139.0484,139.1707,9825.0
2021-10-28 13:20:00,159.39,159.41,159.05,159.3,12459.0,139.2056,139.2231,138.9087,139.127,12459.0
2021-10-28 13:30:00,159.31,159.39,159.07,159.25,6128.0,139.1358,139.2056,138.9262,139.0834,6128.0
2021-10-28 13:40:00,159.31,159.49,159.25,159.46,6434.0,139.1358,139.293,139.0834,139.2668,6434.0
2021-10-28 13:50:00,159.46,159.52,159.14,159.2,6600.0,139.2668,139.3192,138.9873,139.0397,6600.0
2021-10-28 14:00:00,159.24,159.29,158.99,158.99,7847.0,139.0746,139.1183,138.8563,138.8563,7847.0
2021-10-28 14:10:00,158.84,158.95,158.83,158.92,4821.0,138.7253,138.8214,138.7165,138.7951,4821.0
2021-10-28 14:20:00,158.91,158.93,158.72,158.85,9300.0,138.7864,138.8039,138.6205,138.734,9300.0
2021-10-28 14:30:00,158.83,159.09,158.78,158.99,8620.0,138.7165,138.9436,138.6729,138.8563,8620.0
2021-10-28 14:40:00,159.08,159.18,158.89,159.14,13670.0,138.9349,139.0222,138.7689,138.9873,13670.0
2021-10-28 14:50:00,159.09,159.39,159.09,159.18,9053.0,138.9436,139.2056,138.9436,139.0222,9053.0
2021-10-28 15:00:00,159.18,159.32,159.14,159.19,11703.0,139.0222,139.1445,138.9873,139.031,11703.0
2021-10-28 15:10:00,159.14,159.22,158.89,159.22,13464.0,138.9873,139.0572,138.7689,139.0572,13464.0
2021-10-28 15:20:00,159.18,159.21,158.83,158.92,15466.0,139.0222,139.0484,138.7165,138.7951,15466.0
2021-10-28 15:30:00,158.91,159.35,158.77,159.35,17075.0,138.7864,139.1707,138.6641,139.1707,17075.0
2021-10-28 15:40:00,159.31,159.96,159.31,159.95,24131.0,139.1358,139.7034,139.1358,139.6947,24131.0
2021-10-28 15:50:00,160.0,160.23,159.96,160.04,91918.0,139.7384,139.9393,139.7034,139.7733,91918.0
2021-10-29 09:30:00,159.04,159.55,158.78,159.29,17265.0,138.9,139.3454,138.6729,139.1183,17265.0
2021-10-29 09:40:00,159.55,159.9,159.38,159.74,7695.0,139.3454,139.651,139.1969,139.5113,7695.0
2021-10-29 09:50:00,159.95,160.5,159.83,160.12,15450.0,139.6947,140.1751,139.5899,139.8432,15450.0
2021-10-29 10:00:00,160.03,160.3,159.79,160.15,12099.0,139.7646,140.0004,139.555,139.8694,12099.0
2021-10-29 10:10:00,160.18,160.45,159.97,160.0,28715.0,139.8956,140.1314,139.7122,139.7384,28715.0
2021-10-29 10:20:00,160.04,160.04,159.4,159.59,3887.0,139.7733,139.7733,139.2144,139.3803,3887.0
2021-10-29 10:30:00,159.48,159.53,159.04,159.2,6320.0,139.2842,139.3279,138.9,139.0397,6320.0
2021-10-29 10:40:00,159.14,159.33,159.05,159.28,7232.0,138.9873,139.1532,138.9087,139.1096,7232.0
2021-10-29 10:50:00,159.33,159.44,159.19,159.31,5449.0,139.1532,139.2493,139.031,139.1358,5449.0
2021-10-29 11:00:00,159.28,159.38,159.12,159.12,8796.0,139.1096,139.1969,138.9698,138.9698,8796.0
2021-10-29 11:10:00,159.18,159.18,158.75,158.75,4509.0,139.0222,139.0222,138.6467,138.6467,4509.0
2021-10-29 11:20:00,158.74,159.02,158.53,158.87,5384.0,138.6379,138.8825,138.4545,138.7515,5384.0
2021-10-29 11:30:00,158.88,159.08,158.78,158.78,8067.0,138.7602,138.9349,138.6729,138.6729,8067.0
2021-10-29 11:40:00,158.78,159.03,158.74,158.95,3507.0,138.6729,138.8912,138.6379,138.8214,3507.0
2021-10-29 11:50:00,159.01,159.11,158.88,159.11,3927.0,138.8738,138.9611,138.7602,138.9611,3927.0
2021-10-29 12:00:00,159.06,159.17,158.9,159.07,4312.0,138.9174,139.0135,138.7777,138.9262,4312.0
2021-10-29 12:10:00,159.1,159.26,158.76,158.76,4889.0,138.9524,139.0921,138.6554,138.6554,4889.0
2021-10-29 12:20:00,158.8,158.94,158.63,158.82,5443.0,138.6903,138.8126,138.5419,138.7078,5443.0
2021-10-29 12:30:00,158.79,158.83,158.51,158.56,7027.0,138.6816,138.7165,138.4371,138.4807,7027.0
2021-10-29 12:40:00,158.65,159.04,158.63,159.04,4453.0,138.5593,138.9,138.5419,138.9,4453.0
2021-10-29 12:50:00,159.06,159.06,158.76,158.84,4111.0,138.9174,138.9174,138.6554,138.7253,4111.0
2021-10-29 13:00:00,158.92,159.02,158.89,158.95,5818.0,138.7951,138.8825,138.7689,138.8214,5818.0
2021-10-29 13:10:00,158.96,158.96,158.81,158.94,3982.0,138.8301,138.8301,138.6991,138.8126,3982.0
2021-10-29 13:20:00,158.91,158.96,158.6,158.6,4167.0,138.7864,138.8301,138.5157,138.5157,4167.0
2021-10-29 13:30:00,158.59,158.73,158.58,158.61,5272.0,138.5069,138.6292,138.4982,138.5244,5272.0
2021-10-29 13:40:00,158.59,158.59,158.24,158.25,7655.0,138.5069,138.5069,138.2013,138.21,7655.0
2021-10-29 13:50:00,158.26,158.34,158.08,158.21,5482.0,138.2187,138.2886,138.0615,138.1751,5482.0
2021-10-29 14:00:00,158.26,158.39,158.21,158.33,6684.0,138.2187,138.3323,138.1751,138.2799,6684.0
2021-10-29 14:10:00,158.38,158.45,158.2,158.23,10030.0,138.3235,138.3847,138.1663,138.1925,10030.0
2021-10-29 14:20:00,158.29,158.37,158.21,158.24,7822.0,138.2449,138.3148,138.1751,138.2013,7822.0
2021-10-29 14:30:00,158.21,158.26,157.89,157.93,9728.0,138.1751,138.2187,137.8956,137.9305,9728.0
2021-10-29 14:40:00,157.93,158.21,157.92,158.14,11562.0,137.9305,138.1751,137.9218,138.1139,11562.0
2021-10-29 14:50:00,158.1,158.16,157.84,157.86,10753.0,138.079,138.1314,137.8519,137.8694,10753.0
2021-10-29 15:00:00,157.83,157.84,157.62,157.62,15702.0,137.8432,137.8519,137.6598,137.6598,15702.0
2021-10-29 15:10:00,157.63,157.67,157.01,157.22,17876.0,137.6685,137.7034,137.127,137.3104,17876.0
2021-10-29 15:20:00,157.24,157.62,157.24,157.57,13097.0,137.3279,137.6598,137.3279,137.6161,13097.0
2021-10-29 15:30:00,157.53,157.53,157.22,157.46,23764.0,137.5812,137.5812,137.3104,137.52,23764.0
2021-10-29 15:40:00,157.49,158.02,157.43,157.83,56602.0,137.5462,138.0091,137.4938,137.8432,56602.0
2021-10-29 15:50:00,157.82,158.23,157.57,157.78,133314.0,137.8344,138.1925,137.6161,137.7995,133314.0
2021-11-01 09:30:00,157.49,157.7,156.89,157.1,22955.0,137.5462,137.7296,137.0222,137.2056,22955.0
2021-11-01 09:40:00,157.12,157.23,156.65,156.95,16758.0,137.2231,137.3192,136.8126,137.0746,16758.0
2021-11-01 09:50:00,156.87,157.22,156.85,156.88,6787.0,137.0048,137.3104,136.9873,137.0135,6787.0
2021-11-01 10:00:00,156.83,156.83,155.87,156.55,21190.0,136.9698,136.9698,136.1314,136.7253,21190.0
2021-11-01 10:10:00,156.5,156.89,156.34,156.69,25332.0,136.6816,137.0222,136.5419,136.8475,25332.0
2021-11-01 10:20:00,156.72,157.04,156.53,156.81,17255.0,136.8737,137.1532,136.7078,136.9523,17255.0
2021-11-01 10:30:00,156.76,156.76,155.74,155.94,9368.0,136.9087,136.9087,136.0178,136.1925,9368.0
2021-11-01 10:40:00,156.07,156.2,155.68,155.85,6368.0,136.3061,136.4196,135.9654,136.1139,6368.0
2021-11-01 10:50:00,155.94,156.0,155.07,155.15,11060.0,136.1925,136.2449,135.4327,135.5026,11060.0
2021-11-01 11:00:00,155.23,155.7,155.21,155.49,14111.0,135.5724,135.9829,135.555,135.7995,14111.0
2021-11-01 11:10:00,155.47,156.1,155.38,156.1,18857.0,135.782,136.3323,135.7034,136.3323,18857.0
2021-11-01 11:20:00,156.24,156.6,156.1,156.33,6067.0,136.4545,136.7689,136.3323,136.5331,6067.0
2021-11-01 11:30:00,156.41,156.98,156.41,156.83,11334.0,136.603,137.1008,136.603,136.9698,11334.0
2021-11-01 11:40:00,156.86,156.95,156.62,156.65,5694.0,136.996,137.0746,136.7864,136.8126,5694.0
2021-11-01 11:50:00,156.48,156.64,156.36,156.53,4668.0,136.6641,136.8039,136.5593,136.7078,4668.0
2021-11-01 12:00:00,156.64,156.67,156.29,156.56,4422.0,136.8039,136.8301,136.4982,136.734,4422.0
2021-11-01 12:10:00,156.48,156.98,156.47,156.9,2484.0,136.6641,137.1008,136.6554,137.031,2484.0
2021-11-01 12:20:00,156.97,157.38,156.97,157.29,3572.0,137.0921,137.4502,137.0921,137.3716,3572.0
2021-11-01 12:30:00,157.49,157.55,157.36,157.47,4214.0,137.5462,137.5986,137.4327,137.5288,4214.0
2021-11-01 12:40:00,157.56,157.87,157.55,157.87,3378.0,137.6074,137.8781,137.5986,137.8781,3378.0
2021-11-01 12:50:00,157.82,157.98,157.58,157.67,5277.0,137.8344,137.9742,137.6248,137.7034,5277.0
2021-11-01 13:00:00,157.68,157.68,157.48,157.52,8057.0,137.7122,137.7122,137.5375,137.5724,8057.0
2021-11-01 13:10:00,157.52,157.84,157.49,157.71,38629.0,137.5724,137.8519,137.5462,137.7384,38629.0
2021-11-01 13:20:00,157.81,157.96,157.6,157.63,7318.0,137.8257,137.9567,137.6423,137.6685,7318.0
2021-11-01 13:30:00,157.57,157.58,157.41,157.42,9507.0,137.6161,137.6248,137.4764,137.4851,9507.0
2021-11-01 13:40:00,157.46,157.48,157.35,157.42,17523.0,137.52,137.5375,137.424,137.4851,17523.0
2021-11-01 13:50:00,157.38,157.39,157.06,157.09,5814.0,137.4502,137.4589,137.1707,137.1969,5814.0
2021-11-01 14:00:00,157.04,157.11,156.95,156.96,6580.0,137.1532,137.2144,137.0746,137.0834,6580.0
2021-11-01 14:10:00,156.93,157.16,156.86,156.95,5138.0,137.0572,137.258,136.996,137.0746,5138.0
2021-11-01 14:20:00,156.94,157.26,156.94,157.08,3484.0,137.0659,137.3454,137.0659,137.1882,3484.0
2021-11-01 14:30:00,157.19,157.37,157.19,157.21,3029.0,137.2842,137.4414,137.2842,137.3017,3029.0
2021-11-01 14:40:00,157.16,157.43,157.16,157.43,3987.0,137.258,137.4938,137.258,137.4938,3987.0
2021-11-01 14:50:00,157.38,157.46,157.29,157.42,4906.0,137.4502,137.52,137.3716,137.4851,4906.0
2021-11-01 15:00:00,157.41,157.7,157.36,157.69,7091.0,137.4764,137.7296,137.4327,137.7209,7091.0
2021-11-01 15:10:00,157.71,157.93,157.66,157.68,6357.0,137.7384,137.9305,137.6947,137.7122,6357.0
2021-11-01 15:20:00,157.65,157.68,157.44,157.55,6614.0,137.686,137.7122,137.5026,137.5986,6614.0
2021-11-01 15:30:00,157.48,157.71,157.43,157.5,9001.0,137.5375,137.7384,137.4938,137.555,9001.0
2021-11-01 15:40:00,157.52,157.85,157.34,157.72,13038.0,137.5724,137.8606,137.4152,137.7471,13038.0
2021-11-01 15:50:00,157.76,158.15,157.74,158.07,82074.0,137.782,138.1227,137.7646,138.0528,82074.0
2021-11-02 09:30:00,158.79,159.17,158.05,158.63,27597.0,138.6816,139.0135,138.0353,138.5419,27597.0
2021-11-02 09:40:00,158.67,158.78,158.29,158.78,6873.0,138.5768,138.6729,138.2449,138.6729,6873.0
2021-11-02 09:50:00,158.51,158.51,157.89,158.01,5062.0,138.4371,138.4371,137.8956,138.0004,5062.0
2021-11-02 10:00:00,158.0,158.08,157.12,157.47,13194.0,137.9917,138.0615,137.2231,137.5288,13194.0
2021-11-02 10:10:00,157.54,157.94,157.42,157.86,2942.0,137.5899,137.9393,137.4851,137.8694,2942.0
2021-11-02 10:20:00,157.77,157.77,157.38,157.71,8971.0,137.7908,137.7908,137.4502,137.7384,8971.0
2021-11-02 10:30:00,157.77,158.03,157.49,157.74,7297.0,137.7908,138.0179,137.5462,137.7646,7297.0
2021-11-02 10:40:00,157.69,157.98,157.49,157.68,8619.0,137.7209,137.9742,137.5462,137.7122,8619.0
2021-11-02 10:50:00,157.76,157.79,157.23,157.65,7928.0,137.782,137.8082,137.3192,137.686,7928.0
2021-11-02 11:00:00,157.7,157.75,157.52,157.75,6110.0,137.7296,137.7733,137.5724,137.7733,6110.0
2021-11-02 11:10:00,157.66,157.93,157.56,157.79,7710.0,137.6947,137.9305,137.6074,137.8082,7710.0
2021-11-02 11:20:00,157.88,157.9,157.76,157.88,4784.0,137.8869,137.9043,137.782,137.8869,4784.0
2021-11-02 11:30:00,157.88,158.37,157.88,158.18,6803.0,137.8869,138.3148,137.8869,138.1489,6803.0
2021-11-02 11:40:00,158.19,158.35,157.96,158.35,6646.0,138.1576,138.2973,137.9567,138.2973,6646.0
2021-11-02 11:50:00,158.18,158.29,158.1,158.17,4520.0,138.1489,138.2449,138.079,138.1401,4520.0
2021-11-02 12:00:00,158.11,158.33,158.02,158.14,6551.0,138.0877,138.2799,138.0091,138.1139,6551.0
2021-11-02 12:10:00,158.18,158.26,158.13,158.25,2981.0,138.1489,138.2187,138.1052,138.21,2981.0
2021-11-02 12:20:00,158.25,158.33,158.07,158.07,6625.0,138.21,138.2799,138.0528,138.0528,6625.0
2021-11-02 12:30:00,158.12,158.38,158.05,158.36,4543.0,138.0965,138.3235,138.0353,138.3061,4543.0
2021-11-02 12:40:00,158.27,158.27,158.06,158.09,6231.0,138.2275,138.2275,138.0441,138.0703,6231.0
2021-11-02 12:50:00,158.17,158.29,158.12,158.27,3797.0,138.1401,138.2449,138.0965,138.2275,3797.0
2021-11-02 13:00:00,158.4,158.55,158.34,158.48,10530.0,138.341,138.472,138.2886,138.4109,10530.0
2021-11-02 13:10:00,158.45,158.52,158.09,158.52,30606.0,138.3847,138.4458,138.0703,138.4458,30606.0
2021-11-02 13:20:00,158.52,158.66,158.52,158.58,3675.0,138.4458,138.5681,138.4458,138.4982,3675.0
2021-11-02 13:30:00,158.56,158.56,158.27,158.48,7738.0,138.4807,138.4807,138.2275,138.4109,7738.0
2021-11-02 13:40:00,158.56,158.66,158.51,158.66,6074.0,138.4807,138.5681,138.4371,138.5681,6074.0
2021-11-02 13:50:00,158.65,158.74,158.52,158.64,5037.0,138.5593,138.6379,138.4458,138.5506,5037.0
2021-11-02 14:00:00,158.72,158.79,158.63,158.63,3346.0,138.6205,138.6816,138.5419,138.5419,3346.0
2021-11-02 14:10:00,158.62,158.77,158.53,158.73,6045.0,138.5331,138.6641,138.4545,138.6292,6045.0
2021-11-02 14:20:00,158.74,158.9,158.67,158.88,6515.0,138.6379,138.7777,138.5768,138.7602,6515.0
2021-11-02 14:30:00,158.89,158.92,158.54,158.55,6683.0,138.7689,138.7951,138.4633,138.472,6683.0
2021-11-02 14:40:00,158.57,158.85,158.52,158.67,5656.0,138.4895,138.734,138.4458,138.5768,5656.0
2021-11-02 14:50:00,158.71,158.79,158.62,158.62,8401.0,138.6117,138.6816,138.5331,138.5331,8401.0
2021-11-02 15:00:00,158.63,158.63,158.38,158.42,14892.0,138.5419,138.5419,138.3235,138.3585,14892.0
2021-11-02 15:10:00,158.38,158.43,158.16,158.2,9636.0,138.3235,138.3672,138.1314,138.1663,9636.0
2021-11-02 15:20:00,158.11,158.12,157.9,158.08,9647.0,138.0877,138.0965,137.9043,138.0615,9647.0
2021-11-02 15:30:00,158.03,158.07,157.51,157.66,21785.0,138.0179,138.0528,137.5637,137.6947,21785.0
2021-11-02 15:40:00,157.7,158.02,157.6,157.93,27738.0,137.7296,138.0091,137.6423,137.9305,27738.0
2021-11-02 15:50:00,157.94,158.07,157.7,157.99,52748.0,137.9393,138.0528,137.7296,137.9829,52748.0
2021-11-03 09:30:00,158.36,159.67,158.36,159.42,15624.0,138.3061,139.4502,138.3061,139.2318,15624.0
2021-11-03 09:40:00,159.6,159.6,158.69,159.12,31932.0,139.389,139.389,138.5943,138.9698,31932.0
2021-11-03 09:50:00,159.14,159.14,158.41,158.41,2718.0,138.9873,138.9873,138.3497,138.3497,2718.0
2021-11-03 10:00:00,158.22,158.26,157.41,157.78,5457.0,138.1838,138.2187,137.4764,137.7995,5457.0
2021-11-03 10:10:00,157.82,158.36,157.79,158.27,3203.0,137.8344,138.3061,137.8082,138.2275,3203.0
2021-11-03 10:20:00,158.13,158.22,157.82,157.92,86754.0,138.1052,138.1838,137.8344,137.9218,86754.0
2021-11-03 10:30:00,158.02,158.04,157.33,157.33,6462.0,138.0091,138.0266,137.4065,137.4065,6462.0
2021-11-03 10:40:00,157.4,158.28,157.35,158.12,5822.0,137.4676,138.2362,137.424,138.0965,5822.0
2021-11-03 10:50:00,158.2,158.24,157.75,157.89,9771.0,138.1663,138.2013,137.7733,137.8956,9771.0
2021-11-03 11:00:00,157.88,157.95,157.52,157.68,4161.0,137.8869,137.948,137.5724,137.7122,4161.0
2021-11-03 11:10:00,157.65,157.65,157.35,157.35,4495.0,137.686,137.686,137.424,137.424,4495.0
2021-11-03 11:20:00,157.44,157.88,157.44,157.88,11020.0,137.5026,137.8869,137.5026,137.8869,11020.0
2021-11-03 11:30:00,157.74,157.74,157.52,157.64,8046.0,137.7646,137.7646,137.5724,137.6772,8046.0
2021-11-03 11:40:00,157.65,158.26,157.65,158.08,5470.0,137.686,138.2187,137.686,138.0615,5470.0
2021-11-03 11:50:00,158.08,158.08,157.61,157.75,7009.0,138.0615,138.0615,137.651,137.7733,7009.0
2021-11-03 12:00:00,157.8,158.03,157.55,158.03,13869.0,137.817,138.0179,137.5986,138.0179,13869.0
2021-11-03 12:10:00,158.09,158.16,157.88,157.88,15774.0,138.0703,138.1314,137.8869,137.8869,15774.0
2021-11-03 12:20:00,158.0,158.05,157.92,157.99,13336.0,137.9917,138.0353,137.9218,137.9829,13336.0
2021-11-03 12:30:00,158.01,158.36,157.99,158.21,8335.0,138.0004,138.3061,137.9829,138.1751,8335.0
2021-11-03 12:40:00,158.19,158.34,158.12,158.21,2204.0,138.1576,138.2886,138.0965,138.1751,2204.0
2021-11-03 12:50:00,158.17,158.4,157.98,158.28,36318.0,138.1401,138.341,137.9742,138.2362,36318.0
2021-11-03 13:00:00,158.21,158.24,158.0,158.12,4101.0,138.1751,138.2013,137.9917,138.0965,4101.0
2021-11-03 13:10:00,158.2,158.27,158.11,158.2,47779.0,138.1663,138.2275,138.0877,138.1663,47779.0
2021-11-03 13:20:00,158.21,158.59,158.21,158.58,5904.0,138.1751,138.5069,138.1751,138.4982,5904.0
2021-11-03 13:30:00,158.6,158.65,158.46,158.51,19241.0,138.5157,138.5593,138.3934,138.4371,19241.0
2021-11-03 13:40:00,158.51,158.52,158.39,158.44,7551.0,138.4371,138.4458,138.3323,138.3759,7551.0
2021-11-03 13:50:00,158.43,158.61,158.2,158.46,27878.0,138.3672,138.5244,138.1663,138.3934,27878.0
2021-11-03 14:00:00,158.46,158.98,158.45,158.6,4053.0,138.3934,138.8476,138.3847,138.5157,4053.0
2021-11-03 14:10:00,158.66,158.66,158.11,158.25,16300.0,138.5681,138.5681,138.0877,138.21,16300.0
2021-11-03 14:20:00,158.23,158.33,158.05,158.19,53770.0,138.1925,138.2799,138.0353,138.1576,53770.0
2021-11-03 14:30:00,158.22,158.3,157.99,158.1,10995.0,138.1838,138.2537,137.9829,138.079,10995.0
2021-11-03 14:40:00,158.14,158.63,157.89,158.6,84736.0,138.1139,138.5419,137.8956,138.5157,84736.0
2021-11-03 14:50:00,158.59,158.8,158.52,158.67,7742.0,138.5069,138.6903,138.4458,138.5768,7742.0
2021-11-03 15:00:00,158.64,158.67,158.36,158.52,9668.0,138.5506,138.5768,138.3061,138.4458,9668.0
2021-11-03 15:10:00,158.57,158.74,158.46,158.47,8888.0,138.4895,138.6379,138.3934,138.4021,8888.0
2021-11-03 15:20:00,158.47,158.48,158.21,158.38,15816.0,138.4021,138.4109,138.1751,138.3235,15816.0
2021-11-03 15:30:00,158.42,158.66,158.32,158.43,18857.0,138.3585,138.5681,138.2711,138.3672,18857.0
2021-11-03 15:40:00,158.41,159.01,158.41,158.96,25274.0,138.3497,138.8738,138.3497,138.8301,25274.0
2021-11-03 15:50:00,158.97,158.98,158.41,158.48,65728.0,138.8388,138.8476,138.3497,138.4109,65728.0
2021-11-04 09:30:00,158.72,159.27,157.59,157.84,34323.0,138.6205,139.1008,137.6336,137.8519,34323.0
2021-11-04 09:40:00,157.73,157.73,156.18,156.54,29974.0,137.7558,137.7558,136.4021,136.7165,29974.0
2021-11-04 09:50:00,156.57,157.41,156.57,157.41,7643.0,136.7427,137.4764,136.7427,137.4764,7643.0
2021-11-04 10:00:00,157.32,157.36,156.91,157.28,6264.0,137.3978,137.4327,137.0397,137.3628,6264.0
2021-11-04 10:10:00,157.28,158.14,157.28,157.48,7541.0,137.3628,138.1139,137.3628,137.5375,7541.0
2021-11-04 10:20:00,157.46,157.91,157.37,157.63,12336.0,137.52,137.9131,137.4414,137.6685,12336.0
2021-11-04 10:30:00,157.51,157.54,156.94,157.17,15612.0,137.5637,137.5899,137.0659,137.2668,15612.0
2021-11-04 10:40:00,157.2,157.22,156.76,156.79,3802.0,137.293,137.3104,136.9087,136.9349,3802.0
2021-11-04 10:50:00,156.89,157.17,156.55,157.12,5876.0,137.0222,137.2668,136.7253,137.2231,5876.0
2021-11-04 11:00:00,157.08,157.62,157.06,157.61,11174.0,137.1882,137.6598,137.1707,137.651,11174.0
2021-11-04 11:10:00,157.58,157.93,157.38,157.93,4679.0,137.6248,137.9305,137.4502,137.9305,4679.0
2021-11-04 11:20:00,157.83,158.11,157.74,158.0,5406.0,137.8432,138.0877,137.7646,137.9917,5406.0
2021-11-04 11:30:00,158.02,158.47,157.94,158.47,5475.0,138.0091,138.4021,137.9393,138.4021,5475.0
2021-11-04 11:40:00,158.43,158.57,158.25,158.26,6651.0,138.3672,138.4895,138.21,138.2187,6651.0
2021-11-04 11:50:00,158.23,158.25,158.04,158.12,5464.0,138.1925,138.21,138.0266,138.0965,5464.0
2021-11-04 12:00:00,158.28,158.3,157.61,157.61,7860.0,138.2362,138.2537,137.651,137.651,7860.0
2021-11-04 12:10:00,157.73,157.81,157.5,157.5,8100.0,137.7558,137.8257,137.555,137.555,8100.0
2021-11-04 12:20:00,157.52,157.6,157.47,157.47,1816.0,137.5724,137.6423,137.5288,137.5288,1816.0
2021-11-04 12:30:00,157.51,157.54,157.35,157.38,4801.0,137.5637,137.5899,137.424,137.4502,4801.0
2021-11-04 12:40:00,157.38,157.61,157.18,157.5,6502.0,137.4502,137.651,137.2755,137.555,6502.0
2021-11-04 12:50:00,157.59,157.6,157.37,157.6,8894.0,137.6336,137.6423,137.4414,137.6423,8894.0
2021-11-04 13:00:00,157.59,157.74,157.52,157.66,6104.0,137.6336,137.7646,137.5724,137.6947,6104.0
2021-11-04 13:10:00,157.64,157.91,157.62,157.9,4993.0,137.6772,137.9131,137.6598,137.9043,4993.0
2021-11-04 13:20:00,157.84,157.88,157.63,157.64,6718.0,137.8519,137.8869,137.6685,137.6772,6718.0
2021-11-04 13:30:00,157.68,157.68,157.34,157.47,5576.0,137.7122,137.7122,137.4152,137.5288,5576.0
2021-11-04 13:40:00,157.42,157.68,157.33,157.68,5696.0,137.4851,137.7122,137.4065,137.7122,5696.0
2021-11-04 13:50:00,157.6,157.65,157.44,157.61,9327.0,137.6423,137.686,137.5026,137.651,9327.0
2021-11-04 14:00:00,157.62,157.62,157.26,157.27,20296.0,137.6598,137.6598,137.3454,137.3541,20296.0
2021-11-04 14:10:00,157.24,157.27,156.75,156.82,10705.0,137.3279,137.3541,136.8999,136.9611,10705.0
2021-11-04 14:20:00,156.9,156.94,156.58,156.81,31558.0,137.031,137.0659,136.7515,136.9523,31558.0
2021-11-04 14:30:00,156.81,157.19,156.74,156.75,57666.0,136.9523,137.2842,136.8912,136.8999,57666.0
2021-11-04 14:40:00,156.76,156.77,156.23,156.23,9515.0,136.9087,136.9174,136.4458,136.4458,9515.0
2021-11-04 14:50:00,156.32,156.43,156.27,156.35,6207.0,136.5244,136.6205,136.4807,136.5506,6207.0
2021-11-04 15:00:00,156.4,156.55,156.4,156.48,29299.0,136.5943,136.7253,136.5943,136.6641,29299.0
2021-11-04 15:10:00,156.48,156.67,156.23,156.28,51452.0,136.6641,136.8301,136.4458,136.4895,51452.0
2021-11-04 15:20:00,156.31,156.41,156.16,156.16,9274.0,136.5157,136.603,136.3847,136.3847,9274.0
2021-11-04 15:30:00,156.17,156.53,156.02,156.25,28124.0,136.3934,136.7078,136.2624,136.4633,28124.0
2021-11-04 15:40:00,156.3,156.32,156.04,156.07,30425.0,136.5069,136.5244,136.2799,136.3061,30425.0
2021-11-04 15:50:00,156.04,156.26,155.97,156.14,94293.0,136.2799,136.472,136.2187,136.3672,94293.0
2021-11-05 09:30:00,156.81,157.06,155.51,155.8,17762.0,136.9523,137.1707,135.817,136.0703,17762.0
2021-11-05 09:40:00,155.57,156.17,154.39,155.95,19680.0,135.8694,136.3934,134.8388,136.2013,19680.0
2021-11-05 09:50:00,156.35,157.25,156.2,157.06,5017.0,136.5506,137.3366,136.4196,137.1707,5017.0
2021-11-05 10:00:00,156.89,157.13,156.53,156.53,6923.0,137.0222,137.2318,136.7078,136.7078,6923.0
2021-11-05 10:10:00,156.65,156.65,155.93,156.27,10026.0,136.8126,136.8126,136.1838,136.4807,10026.0
2021-11-05 10:20:00,156.2,156.5,156.11,156.5,10915.0,136.4196,136.6816,136.341,136.6816,10915.0
2021-11-05 10:30:00,156.59,156.95,156.17,156.24,13848.0,136.7602,137.0746,136.3934,136.4545,13848.0
2021-11-05 10:40:00,156.25,156.56,156.12,156.27,5591.0,136.4633,136.734,136.3497,136.4807,5591.0
2021-11-05 10:50:00,156.12,156.58,156.12,156.37,7509.0,136.3497,136.7515,136.3497,136.5681,7509.0
2021-11-05 11:00:00,156.38,156.49,155.94,156.22,6298.0,136.5768,136.6729,136.1925,136.4371,6298.0
2021-11-05 11:10:00,156.22,156.23,155.57,155.65,7892.0,136.4371,136.4458,135.8694,135.9392,7892.0
2021-11-05 11:20:00,155.67,155.9,155.58,155.68,5459.0,135.9567,136.1576,135.8781,135.9654,5459.0
2021-11-05 11:30:00,155.5,155.68,155.32,155.63,4708.0,135.8082,135.9654,135.651,135.9218,4708.0
2021-11-05 11:40:00,155.68,155.84,155.5,155.72,5974.0,135.9654,136.1052,135.8082,136.0004,5974.0
2021-11-05 11:50:00,155.65,155.65,155.13,155.13,8397.0,135.9392,135.9392,135.4851,135.4851,8397.0
2021-11-05 12:00:00,155.14,155.32,155.05,155.14,5476.0,135.4938,135.651,135.4152,135.4938,5476.0
2021-11-05 12:10:00,155.09,155.13,154.92,154.94,7356.0,135.4502,135.4851,135.3017,135.3192,7356.0
2021-11-05 12:20:00,154.91,155.11,154.85,155.1,9143.0,135.293,135.4676,135.2406,135.4589,9143.0
2021-11-05 12:30:00,155.14,155.36,155.07,155.35,3493.0,135.4938,135.686,135.4327,135.6772,3493.0
2021-11-05 12:40:00,155.38,155.45,155.21,155.26,5126.0,135.7034,135.7646,135.555,135.5986,5126.0
2021-11-05 12:50:00,155.28,155.33,155.15,155.25,6051.0,135.6161,135.6598,135.5026,135.5899,6051.0
2021-11-05 13:00:00,155.24,155.28,154.85,154.85,10917.0,135.5812,135.6161,135.2406,135.2406,10917.0
2021-11-05 13:10:00,154.88,154.94,154.75,154.88,10996.0,135.2668,135.3192,135.1532,135.2668,10996.0
2021-11-05 13:20:00,154.89,154.94,154.74,154.87,4979.0,135.2755,135.3192,135.1445,135.258,4979.0
2021-11-05 13:30:00,154.8,155.12,154.75,154.96,6556.0,135.1969,135.4764,135.1532,135.3366,6556.0
2021-11-05 13:40:00,154.97,155.05,154.85,154.95,5898.0,135.3454,135.4152,135.2406,135.3279,5898.0
2021-11-05 13:50:00,154.95,155.12,154.89,155.1,6391.0,135.3279,135.4764,135.2755,135.4589,6391.0
2021-11-05 14:00:00,155.13,155.32,155.12,155.28,6179.0,135.4851,135.651,135.4764,135.6161,6179.0
2021-11-05 14:10:00,155.26,155.55,155.24,155.46,5280.0,135.5986,135.8519,135.5812,135.7733,5280.0
2021-11-05 14:20:00,155.44,155.47,155.24,155.38,5746.0,135.7558,135.782,135.5812,135.7034,5746.0
2021-11-05 14:30:00,155.37,155.54,155.36,155.43,6096.0,135.6947,135.8432,135.686,135.7471,6096.0
2021-11-05 14:40:00,155.42,155.63,155.41,155.59,6860.0,135.7384,135.9218,135.7296,135.8868,6860.0
2021-11-05 14:50:00,155.56,155.7,155.48,155.48,13100.0,135.8606,135.9829,135.7908,135.7908,13100.0
2021-11-05 15:00:00,155.49,155.75,155.42,155.75,9975.0,135.7995,136.0266,135.7384,136.0266,9975.0
2021-11-05 15:10:00,155.77,156.12,155.68,155.8,43916.0,136.0441,136.3497,135.9654,136.0703,43916.0
2021-11-05 15:20:00,155.75,155.85,155.52,155.59,6845.0,136.0266,136.1139,135.8257,135.8868,6845.0
2021-11-05 15:30:00,155.6,155.91,155.45,155.8,8434.0,135.8956,136.1663,135.7646,136.0703,8434.0
2021-11-05 15:40:00,155.8,155.8,155.39,155.39,15129.0,136.0703,136.0703,135.7122,135.7122,15129.0
2021-11-05 15:50:00,155.42,155.74,155.24,155.46,63949.0,135.7384,136.0178,135.5812,135.7733,63949.0
2021-11-08 09:30:00,155.75,155.77,153.89,153.89,17361.0,136.0266,136.0441,134.4021,134.4021,17361.0
2021-11-08 09:40:00,154.38,154.84,154.11,154.61,8205.0,134.8301,135.2318,134.5943,135.0309,8205.0
2021-11-08 09:50:00,154.67,155.26,154.37,155.22,11332.0,135.0833,135.5986,134.8213,135.5637,11332.0
2021-11-08 10:00:00,155.25,155.37,154.76,154.95,9138.0,135.5899,135.6947,135.162,135.3279,9138.0
2021-11-08 10:10:00,155.06,155.54,154.74,155.54,11568.0,135.424,135.8432,135.1445,135.8432,11568.0
2021-11-08 10:20:00,155.51,155.68,155.3,155.48,9961.0,135.817,135.9654,135.6336,135.7908,9961.0
2021-11-08 10:30:00,155.43,155.97,155.42,155.79,11065.0,135.7471,136.2187,135.7384,136.0615,11065.0
2021-11-08 10:40:00,155.89,155.91,155.49,155.77,9228.0,136.1489,136.1663,135.7995,136.0441,9228.0
2021-11-08 10:50:00,155.67,155.69,154.94,155.03,10661.0,135.9567,135.9742,135.3192,135.3978,10661.0
2021-11-08 11:00:00,154.98,155.44,154.95,155.28,15117.0,135.3541,135.7558,135.3279,135.6161,15117.0
2021-11-08 11:10:00,155.28,155.91,155.28,155.72,5889.0,135.6161,136.1663,135.6161,136.0004,5889.0
2021-11-08 11:20:00,155.65,155.78,155.61,155.68,16650.0,135.9392,136.0528,135.9043,135.9654,16650.0
2021-11-08 11:30:00,155.67,155.72,155.3,155.4,18384.0,135.9567,136.0004,135.6336,135.7209,18384.0
2021-11-08 11:40:00,155.41,155.46,155.27,155.42,9230.0,135.7296,135.7733,135.6074,135.7384,9230.0
2021-11-08 11:50:00,155.42,155.54,155.3,155.43,21757.0,135.7384,135.8432,135.6336,135.7471,21757.0
2021-11-08 12:00:00,155.42,155.47,155.13,155.13,5187.0,135.7384,135.782,135.4851,135.4851,5187.0
2021-11-08 12:10:00,155.09,155.45,155.08,155.45,21084.0,135.4502,135.7646,135.4414,135.7646,21084.0
2021-11-08 12:20:00,155.41,155.52,155.37,155.48,4079.0,135.7296,135.8257,135.6947,135.7908,4079.0
2021-11-08 12:30:00,155.41,155.41,155.18,155.22,12107.0,135.7296,135.7296,135.5288,135.5637,12107.0
2021-11-08 12:40:00,155.25,155.25,155.06,155.14,7968.0,135.5899,135.5899,135.424,135.4938,7968.0
2021-11-08 12:50:00,155.13,155.19,155.08,155.16,5615.0,135.4851,135.5375,135.4414,135.5113,5615.0
2021-11-08 13:00:00,155.14,155.23,154.97,155.02,19406.0,135.4938,135.5724,135.3454,135.389,19406.0
2021-11-08 13:10:00,155.03,155.03,154.78,154.97,6225.0,135.3978,135.3978,135.1794,135.3454,6225.0
2021-11-08 13:20:00,155.02,155.47,155.01,155.37,20202.0,135.389,135.782,135.3803,135.6947,20202.0
2021-11-08 13:30:00,155.37,155.58,155.27,155.56,5584.0,135.6947,135.8781,135.6074,135.8606,5584.0
2021-11-08 13:40:00,155.59,156.01,155.59,155.86,5234.0,135.8868,136.2537,135.8868,136.1227,5234.0
2021-11-08 13:50:00,155.93,155.97,155.84,155.95,3501.0,136.1838,136.2187,136.1052,136.2013,3501.0
2021-11-08 14:00:00,155.94,156.18,155.92,156.18,5298.0,136.1925,136.4021,136.1751,136.4021,5298.0
2021-11-08 14:10:00,156.26,156.31,156.2,156.23,2817.0,136.472,136.5157,136.4196,136.4458,2817.0
2021-11-08 14:20:00,156.27,156.42,156.26,156.32,4542.0,136.4807,136.6117,136.472,136.5244,4542.0
2021-11-08 14:30:00,156.29,156.29,156.15,156.16,6354.0,136.4982,136.4982,136.3759,136.3847,6354.0
2021-11-08 14:40:00,156.17,156.17,155.93,156.03,5933.0,136.3934,136.3934,136.1838,136.2711,5933.0
2021-11-08 14:50:00,156.03,156.1,155.96,156.04,6838.0,136.2711,136.3323,136.21,136.2799,6838.0
2021-11-08 15:00:00,155.99,156.0,155.83,155.9,6525.0,136.2362,136.2449,136.0965,136.1576,6525.0
2021-11-08 15:10:00,155.91,155.91,155.47,155.47,4643.0,136.1663,136.1663,135.782,135.782,4643.0
2021-11-08 15:20:00,155.53,155.62,155.53,155.61,6318.0,135.8344,135.913,135.8344,135.9043,6318.0
2021-11-08 15:30:00,155.58,155.72,155.37,155.7,12771.0,135.8781,136.0004,135.6947,135.9829,12771.0
2021-11-08 15:40:00,155.71,155.8,155.62,155.72,11768.0,135.9916,136.0703,135.913,136.0004,11768.0
2021-11-08 15:50:00,155.71,156.09,155.71,156.04,52868.0,135.9916,136.3235,135.9916,136.2799,52868.0
2021-11-09 09:30:00,156.55,157.58,156.41,157.43,16958.0,136.7253,137.6248,136.603,137.4938,16958.0
2021-11-09 09:40:00,157.44,158.35,157.27,157.84,20156.0,137.5026,138.2973,137.3541,137.8519,20156.0
2021-11-09 09:50:00,157.88,158.16,157.73,158.13,12141.0,137.8869,138.1314,137.7558,138.1052,12141.0
2021-11-09 10:00:00,158.02,158.63,158.02,158.48,25308.0,138.0091,138.5419,138.0091,138.4109,25308.0
2021-11-09 10:10:00,158.47,158.54,158.01,158.01,19491.0,138.4021,138.4633,138.0004,138.0004,19491.0
2021-11-09 10:20:00,157.81,158.27,157.81,158.27,5737.0,137.8257,138.2275,137.8257,138.2275,5737.0
2021-11-09 10:30:00,158.17,158.53,158.09,158.41,5413.0,138.1401,138.4545,138.0703,138.3497,5413.0
2021-11-09 10:40:00,158.42,158.5,158.19,158.25,4786.0,138.3585,138.4283,138.1576,138.21,4786.0
2021-11-09 10:50:00,158.26,158.34,157.92,158.02,10936.0,138.2187,138.2886,137.9218,138.0091,10936.0
2021-11-09 11:00:00,158.06,158.2,157.97,158.13,9372.0,138.0441,138.1663,137.9655,138.1052,9372.0
2021-11-09 11:10:00,158.1,158.33,157.98,158.25,9140.0,138.079,138.2799,137.9742,138.21,9140.0
2021-11-09 11:20:00,158.23,158.28,158.08,158.14,7983.0,138.1925,138.2362,138.0615,138.1139,7983.0
2021-11-09 11:30:00,158.18,159.14,158.12,159.09,16649.0,138.1489,138.9873,138.0965,138.9436,16649.0
2021-11-09 11:40:00,159.05,159.51,158.63,158.72,60110.0,138.9087,139.3104,138.5419,138.6205,60110.0
2021-11-09 11:50:00,158.73,158.82,158.37,158.53,76556.0,138.6292,138.7078,138.3148,138.4545,76556.0
2021-11-09 12:00:00,158.56,158.59,157.93,158.16,53195.0,138.4807,138.5069,137.9305,138.1314,53195.0
2021-11-09 12:10:00,158.03,158.08,157.47,157.47,22230.0,138.0179,138.0615,137.5288,137.5288,22230.0
2021-11-09 12:20:00,157.45,157.68,157.45,157.63,32475.0,137.5113,137.7122,137.5113,137.6685,32475.0
2021-11-09 12:30:00,157.63,157.91,157.57,157.64,20612.0,137.6685,137.9131,137.6161,137.6772,20612.0
2021-11-09 12:40:00,157.57,157.61,157.09,157.14,13803.0,137.6161,137.651,137.1969,137.2406,13803.0
2021-11-09 12:50:00,157.13,157.4,157.07,157.11,25156.0,137.2318,137.4676,137.1794,137.2144,25156.0
2021-11-09 13:00:00,157.09,157.11,156.81,157.03,36692.0,137.1969,137.2144,136.9523,137.1445,36692.0
2021-11-09 13:10:00,157.1,157.46,157.1,157.28,5819.0,137.2056,137.52,137.2056,137.3628,5819.0
2021-11-09 13:20:00,157.23,157.39,157.14,157.34,8838.0,137.3192,137.4589,137.2406,137.4152,8838.0
2021-11-09 13:30:00,157.39,157.57,157.32,157.48,7799.0,137.4589,137.6161,137.3978,137.5375,7799.0
2021-11-09 13:40:00,157.49,157.73,157.49,157.61,10825.0,137.5462,137.7558,137.5462,137.651,10825.0
2021-11-09 13:50:00,157.65,157.65,157.4,157.59,8806.0,137.686,137.686,137.4676,137.6336,8806.0
2021-11-09 14:00:00,157.56,157.56,157.1,157.1,10862.0,137.6074,137.6074,137.2056,137.2056,10862.0
2021-11-09 14:10:00,157.15,157.39,157.15,157.21,14182.0,137.2493,137.4589,137.2493,137.3017,14182.0
2021-11-09 14:20:00,157.21,157.33,157.18,157.21,8559.0,137.3017,137.4065,137.2755,137.3017,8559.0
2021-11-09 14:30:00,157.2,157.28,157.15,157.28,6036.0,137.293,137.3628,137.2493,137.3628,6036.0
2021-11-09 14:40:00,157.3,157.55,157.3,157.43,13172.0,137.3803,137.5986,137.3803,137.4938,13172.0
2021-11-09 14:50:00,157.39,157.53,157.32,157.53,8441.0,137.4589,137.5812,137.3978,137.5812,8441.0
2021-11-09 15:00:00,157.52,157.83,157.52,157.64,11177.0,137.5724,137.8432,137.5724,137.6772,11177.0
2021-11-09 15:10:00,157.64,157.69,157.47,157.47,9626.0,137.6772,137.7209,137.5288,137.5288,9626.0
2021-11-09 15:20:00,157.4,157.41,157.17,157.24,16029.0,137.4676,137.4764,137.2668,137.3279,16029.0
2021-11-09 15:30:00,157.22,157.23,156.9,156.94,21900.0,137.3104,137.3192,137.031,137.0659,21900.0
2021-11-09 15:40:00,156.96,157.25,156.95,157.08,31881.0,137.0834,137.3366,137.0746,137.1882,31881.0
2021-11-09 15:50:00,157.09,157.23,157.05,157.15,65123.0,137.1969,137.3192,137.162,137.2493,65123.0
2021-11-10 09:30:00,156.6,157.99,155.77,156.85,15044.0,136.7689,137.9829,136.0441,136.9873,15044.0
2021-11-10 09:40:00,156.83,156.91,156.1,156.39,20258.0,136.9698,137.0397,136.3323,136.5855,20258.0
2021-11-10 09:50:00,156.35,156.35,155.56,155.88,15691.0,136.5506,136.5506,135.8606,136.1401,15691.0
2021-11-10 10:00:00,156.1,156.29,155.92,156.1,10971.0,136.3323,136.4982,136.1751,136.3323,10971.0
2021-11-10 10:10:00,155.98,156.05,155.62,155.72,3007.0,136.2275,136.2886,135.913,136.0004,3007.0
2021-11-10 10:20:00,155.68,155.73,155.41,155.52,5889.0,135.9654,136.0091,135.7296,135.8257,5889.0
2021-11-10 10:30:00,155.42,155.48,155.14,155.22,6102.0,135.7384,135.7908,135.4938,135.5637,6102.0
2021-11-10 10:40:00,155.23,155.44,155.0,155.39,6608.0,135.5724,135.7558,135.3716,135.7122,6608.0
2021-11-10 10:50:00,155.38,155.51,155.15,155.48,9774.0,135.7034,135.817,135.5026,135.7908,9774.0
2021-11-10 11:00:00,155.52,155.89,155.52,155.77,6506.0,135.8257,136.1489,135.8257,136.0441,6506.0
2021-11-10 11:10:00,155.77,155.87,155.41,155.41,8661.0,136.0441,136.1314,135.7296,135.7296,8661.0
2021-11-10 11:20:00,155.36,155.45,155.23,155.43,7582.0,135.686,135.7646,135.5724,135.7471,7582.0
2021-11-10 11:30:00,155.42,155.61,155.31,155.59,8025.0,135.7384,135.9043,135.6423,135.8868,8025.0
2021-11-10 11:40:00,155.63,155.77,155.46,155.47,4414.0,135.9218,136.0441,135.7733,135.782,4414.0
2021-11-10 11:50:00,155.58,155.58,154.94,154.96,14379.0,135.8781,135.8781,135.3192,135.3366,14379.0
2021-11-10 12:00:00,155.0,155.24,154.96,155.05,17063.0,135.3716,135.5812,135.3366,135.4152,17063.0
2021-11-10 12:10:00,155.06,155.06,154.67,154.74,14662.0,135.424,135.424,135.0833,135.1445,14662.0
2021-11-10 12:20:00,154.79,154.87,154.74,154.77,14526.0,135.1882,135.258,135.1445,135.1707,14526.0
2021-11-10 12:30:00,154.81,155.15,154.79,155.11,7080.0,135.2056,135.5026,135.1882,135.4676,7080.0
2021-11-10 12:40:00,155.11,155.3,155.07,155.1,6058.0,135.4676,135.6336,135.4327,135.4589,6058.0
2021-11-10 12:50:00,155.13,155.52,155.12,155.52,2589.0,135.4851,135.8257,135.4764,135.8257,2589.0
2021-11-10 13:00:00,155.52,155.52,155.12,155.22,5323.0,135.8257,135.8257,135.4764,135.5637,5323.0
2021-11-10 13:10:00,155.23,155.46,155.23,155.46,4770.0,135.5724,135.7733,135.5724,135.7733,4770.0
2021-11-10 13:20:00,155.5,155.59,155.35,155.35,8255.0,135.8082,135.8868,135.6772,135.6772,8255.0
2021-11-10 13:30:00,155.35,155.37,155.12,155.27,11878.0,135.6772,135.6947,135.4764,135.6074,11878.0
2021-11-10 13:40:00,155.23,155.27,155.14,155.21,12234.0,135.5724,135.6074,135.4938,135.555,12234.0
2021-11-10 13:50:00,155.18,155.49,154.92,155.45,32977.0,135.5288,135.7995,135.3017,135.7646,32977.0
2021-11-10 14:00:00,155.41,155.47,155.17,155.17,8495.0,135.7296,135.782,135.52,135.52,8495.0
2021-11-10 14:10:00,155.2,155.2,154.97,155.06,6116.0,135.5462,135.5462,135.3454,135.424,6116.0
2021-11-10 14:20:00,155.12,155.13,154.77,154.88,6853.0,135.4764,135.4851,135.1707,135.2668,6853.0
2021-11-10 14:30:00,154.87,154.87,154.67,154.81,5134.0,135.258,135.258,135.0833,135.2056,5134.0
2021-11-10 14:40:00,154.84,154.89,154.63,154.68,10336.0,135.2318,135.2755,135.0484,135.0921,10336.0
2021-11-10 14:50:00,154.66,154.94,154.66,154.81,6670.0,135.0746,135.3192,135.0746,135.2056,6670.0
2021-11-10 15:00:00,154.79,154.9,154.67,154.89,9221.0,135.1882,135.2842,135.0833,135.2755,9221.0
2021-11-10 15:10:00,154.87,155.07,154.86,155.0,8327.0,135.258,135.4327,135.2493,135.3716,8327.0
2021-11-10 15:20:00,155.03,155.09,154.59,154.59,8620.0,135.3978,135.4502,135.0135,135.0135,8620.0
2021-11-10 15:30:00,154.66,154.78,154.29,154.43,14517.0,135.0746,135.1794,134.7515,134.8737,14517.0
2021-11-10 15:40:00,154.44,154.47,154.15,154.22,17744.0,134.8825,134.9087,134.6292,134.6903,17744.0
2021-11-10 15:50:00,154.25,154.42,154.03,154.12,78481.0,134.7165,134.865,134.5244,134.603,78481.0
2021-11-11 09:30:00,154.04,154.64,153.19,153.41,17751.0,134.5331,135.0571,133.7908,133.9829,17751.0
2021-11-11 09:40:00,153.2,153.42,152.76,153.23,15427.0,133.7995,133.9916,133.4152,133.8257,15427.0
2021-11-11 09:50:00,153.24,153.58,152.79,153.58,5906.0,133.8344,134.1314,133.4414,134.1314,5906.0
2021-11-11 10:00:00,153.5,153.5,153.03,153.04,7731.0,134.0615,134.0615,133.651,133.6598,7731.0
2021-11-11 10:10:00,153.03,153.32,152.87,153.31,6627.0,133.651,133.9043,133.5113,133.8956,6627.0
2021-11-11 10:20:00,153.25,153.45,153.03,153.07,10875.0,133.8432,134.0178,133.651,133.686,10875.0
2021-11-11 10:30:00,153.14,153.18,152.56,152.57,9299.0,133.7471,133.782,133.2405,133.2493,9299.0
2021-11-11 10:40:00,152.54,152.61,152.11,152.39,5599.0,133.2231,133.2842,132.8475,133.0921,5599.0
2021-11-11 10:50:00,152.45,152.59,152.24,152.38,4982.0,133.1445,133.2667,132.9611,133.0833,4982.0
2021-11-11 11:00:00,152.3,152.46,152.19,152.41,7990.0,133.0135,133.1532,132.9174,133.1095,7990.0
2021-11-11 11:10:00,152.41,152.44,152.29,152.33,5859.0,133.1095,133.1357,133.0047,133.0397,5859.0
2021-11-11 11:20:00,152.28,152.33,151.88,152.11,8870.0,132.996,133.0397,132.6467,132.8475,8870.0
2021-11-11 11:30:00,152.11,152.23,152.09,152.09,3546.0,132.8475,132.9523,132.8301,132.8301,3546.0
2021-11-11 11:40:00,152.18,152.18,151.86,152.07,7781.0,132.9087,132.9087,132.6292,132.8126,7781.0
2021-11-11 11:50:00,152.18,152.2,151.94,152.0,6120.0,132.9087,132.9261,132.6991,132.7515,6120.0
2021-11-11 12:00:00,152.11,152.27,152.11,152.24,7521.0,132.8475,132.9873,132.8475,132.9611,7521.0
2021-11-11 12:10:00,152.25,152.63,152.24,152.49,17487.0,132.9698,133.3017,132.9611,133.1794,17487.0
2021-11-11 12:20:00,152.52,152.62,152.48,152.53,4647.0,133.2056,133.293,133.1707,133.2143,4647.0
2021-11-11 12:30:00,152.59,152.67,152.48,152.61,5841.0,133.2667,133.3366,133.1707,133.2842,5841.0
2021-11-11 12:40:00,152.65,152.77,152.59,152.63,5833.0,133.3192,133.424,133.2667,133.3017,5833.0
2021-11-11 12:50:00,152.63,152.63,152.41,152.48,8209.0,133.3017,133.3017,133.1095,133.1707,8209.0
2021-11-11 13:00:00,152.44,152.44,152.34,152.38,3967.0,133.1357,133.1357,133.0484,133.0833,3967.0
2021-11-11 13:10:00,152.44,152.63,152.33,152.63,6519.0,133.1357,133.3017,133.0397,133.3017,6519.0
2021-11-11 13:20:00,152.63,152.94,152.63,152.8,6744.0,133.3017,133.5724,133.3017,133.4502,6744.0
2021-11-11 13:30:00,152.8,152.96,152.69,152.96,4777.0,133.4502,133.5899,133.3541,133.5899,4777.0
2021-11-11 13:40:00,152.98,153.17,152.98,153.17,4220.0,133.6074,133.7733,133.6074,133.7733,4220.0
2021-11-11 13:50:00,153.26,153.38,152.96,152.96,7539.0,133.8519,133.9567,133.5899,133.5899,7539.0
2021-11-11 14:00:00,152.96,153.15,152.89,153.08,6431.0,133.5899,133.7558,133.5288,133.6947,6431.0
2021-11-11 14:10:00,153.1,153.1,152.87,152.89,9926.0,133.7122,133.7122,133.5113,133.5288,9926.0
2021-11-11 14:20:00,152.9,152.93,152.82,152.9,7116.0,133.5375,133.5637,133.4676,133.5375,7116.0
2021-11-11 14:30:00,152.93,153.08,152.89,153.06,5256.0,133.5637,133.6947,133.5288,133.6772,5256.0
2021-11-11 14:40:00,153.06,153.25,153.04,153.2,9092.0,133.6772,133.8432,133.6598,133.7995,9092.0
2021-11-11 14:50:00,153.25,153.25,153.14,153.16,4085.0,133.8432,133.8432,133.7471,133.7646,4085.0
2021-11-11 15:00:00,153.16,153.29,153.06,153.25,4516.0,133.7646,133.8781,133.6772,133.8432,4516.0
2021-11-11 15:10:00,153.27,153.39,153.22,153.33,5210.0,133.8606,133.9654,133.817,133.913,5210.0
2021-11-11 15:20:00,153.35,153.49,153.25,153.49,7183.0,133.9305,134.0528,133.8432,134.0528,7183.0
2021-11-11 15:30:00,153.49,153.59,153.3,153.35,17329.0,134.0528,134.1401,133.8868,133.9305,17329.0
2021-11-11 15:40:00,153.36,153.4,153.22,153.3,20210.0,133.9392,133.9742,133.817,133.8868,20210.0
2021-11-11 15:50:00,153.3,153.67,153.3,153.65,61587.0,133.8868,134.21,133.8868,134.1925,61587.0
2021-11-12 09:30:00,154.02,154.53,153.49,153.97,16160.0,134.5157,134.9611,134.0528,134.472,16160.0
2021-11-12 09:40:00,153.82,154.14,153.56,153.6,5662.0,134.341,134.6205,134.1139,134.1488,5662.0
2021-11-12 09:50:00,153.85,153.86,153.35,153.35,5062.0,134.3672,134.3759,133.9305,133.9305,5062.0
2021-11-12 10:00:00,153.43,153.62,153.4,153.59,2891.0,134.0004,134.1663,133.9742,134.1401,2891.0
2021-11-12 10:10:00,153.65,153.99,153.44,153.99,5251.0,134.1925,134.4895,134.0091,134.4895,5251.0
2021-11-12 10:20:00,153.9,153.97,153.82,153.9,3859.0,134.4109,134.472,134.341,134.4109,3859.0
2021-11-12 10:30:00,153.78,153.9,153.61,153.76,4605.0,134.3061,134.4109,134.1576,134.2886,4605.0
2021-11-12 10:40:00,153.81,153.96,153.69,153.83,11946.0,134.3323,134.4633,134.2275,134.3497,11946.0
2021-11-12 10:50:00,153.83,154.13,153.49,154.13,14366.0,134.3497,134.6117,134.0528,134.6117,14366.0
2021-11-12 11:00:00,154.09,154.13,153.98,154.13,2669.0,134.5768,134.6117,134.4807,134.6117,2669.0
2021-11-12 11:10:00,154.09,154.3,154.09,154.28,4669.0,134.5768,134.7602,134.5768,134.7427,4669.0
2021-11-12 11:20:00,154.28,154.51,154.26,154.51,7031.0,134.7427,134.9436,134.7253,134.9436,7031.0
2021-11-12 11:30:00,154.41,154.47,154.29,154.29,6545.0,134.8563,134.9087,134.7515,134.7515,6545.0
2021-11-12 11:40:00,154.31,154.34,153.96,154.13,9513.0,134.7689,134.7951,134.4633,134.6117,9513.0
2021-11-12 11:50:00,154.07,154.43,154.07,154.39,3313.0,134.5593,134.8737,134.5593,134.8388,3313.0
2021-11-12 12:00:00,154.43,154.47,154.28,154.31,3456.0,134.8737,134.9087,134.7427,134.7689,3456.0
2021-11-12 12:10:00,154.3,154.36,154.24,154.35,3346.0,134.7602,134.8126,134.7078,134.8039,3346.0
2021-11-12 12:20:00,154.38,154.63,154.38,154.63,3395.0,134.8301,135.0484,134.8301,135.0484,3395.0
2021-11-12 12:30:00,154.6,154.68,154.58,154.66,2588.0,135.0222,135.0921,135.0047,135.0746,2588.0
2021-11-12 12:40:00,154.69,154.71,154.65,154.7,3414.0,135.1008,135.1183,135.0659,135.1095,3414.0
2021-11-12 12:50:00,154.66,154.8,154.64,154.8,2479.0,135.0746,135.1969,135.0571,135.1969,2479.0
2021-11-12 13:00:00,154.78,154.8,154.64,154.65,5018.0,135.1794,135.1969,135.0571,135.0659,5018.0
2021-11-12 13:10:00,154.66,154.93,154.46,154.9,7451.0,135.0746,135.3104,134.8999,135.2842,7451.0
2021-11-12 13:20:00,154.82,155.61,154.74,155.6,28008.0,135.2144,135.9043,135.1445,135.8956,28008.0
2021-11-12 13:30:00,155.5,156.05,155.49,156.02,24684.0,135.8082,136.2886,135.7995,136.2624,24684.0
2021-11-12 13:40:00,156.05,156.11,155.84,155.93,5210.0,136.2886,136.341,136.1052,136.1838,5210.0
2021-11-12 13:50:00,155.92,155.96,155.81,155.86,6658.0,136.1751,136.21,136.079,136.1227,6658.0
2021-11-12 14:00:00,155.84,155.93,155.78,155.83,7458.0,136.1052,136.1838,136.0528,136.0965,7458.0
2021-11-12 14:10:00,155.83,155.91,155.73,155.86,5223.0,136.0965,136.1663,136.0091,136.1227,5223.0
2021-11-12 14:20:00,155.84,155.89,155.62,155.88,9158.0,136.1052,136.1489,135.913,136.1401,9158.0
2021-11-12 14:30:00,155.89,156.02,155.85,156.0,8965.0,136.1489,136.2624,136.1139,136.2449,8965.0
2021-11-12 14:40:00,156.0,156.09,155.97,155.97,4631.0,136.2449,136.3235,136.2187,136.2187,4631.0
2021-11-12 14:50:00,155.96,156.06,155.94,156.03,6473.0,136.21,136.2973,136.1925,136.2711,6473.0
2021-11-12 15:00:00,156.03,156.27,156.01,156.19,19573.0,136.2711,136.4807,136.2537,136.4109,19573.0
2021-11-12 15:10:00,156.19,156.22,156.05,156.22,7106.0,136.4109,136.4371,136.2886,136.4371,7106.0
2021-11-12 15:20:00,156.22,156.41,156.15,156.22,19089.0,136.4371,136.603,136.3759,136.4371,19089.0
2021-11-12 15:30:00,156.23,156.53,156.17,156.28,36381.0,136.4458,136.7078,136.3934,136.4895,36381.0
2021-11-12 15:40:00,156.28,156.45,155.9,155.9,39725.0,136.4895,136.6379,136.1576,136.1576,39725.0
2021-11-12 15:50:00,155.92,156.5,155.9,156.35,125478.0,136.1751,136.6816,136.1576,136.5506,125478.0
2021-11-15 09:30:00,158.0,161.39,158.0,161.17,96059.0,137.9917,140.9524,137.9917,140.7602,96059.0
2021-11-15 09:40:00,161.07,162.0,160.96,161.46,68000.0,140.6729,141.4851,140.5768,141.0135,68000.0
2021-11-15 09:50:00,161.46,161.74,161.0,161.31,58021.0,141.0135,141.258,140.6117,140.8825,58021.0
2021-11-15 10:00:00,161.3,162.24,161.3,162.15,56399.0,140.8738,141.6947,140.8738,141.6161,56399.0
2021-11-15 10:10:00,162.14,162.58,161.99,162.06,32711.0,141.6074,141.9917,141.4764,141.5375,32711.0
2021-11-15 10:20:00,162.06,162.28,160.95,161.16,16315.0,141.5375,141.7297,140.5681,140.7515,16315.0
2021-11-15 10:30:00,161.19,161.69,160.98,161.47,21279.0,140.7777,141.2144,140.5943,141.0222,21279.0
2021-11-15 10:40:00,161.51,162.05,161.51,161.97,15393.0,141.0572,141.5288,141.0572,141.4589,15393.0
2021-11-15 10:50:00,161.93,162.23,161.63,161.92,37510.0,141.424,141.686,141.162,141.4152,37510.0
2021-11-15 11:00:00,161.91,161.99,161.49,161.68,15847.0,141.4065,141.4764,141.0397,141.2056,15847.0
2021-11-15 11:10:00,161.76,161.77,161.53,161.6,15328.0,141.2755,141.2842,141.0746,141.1358,15328.0
2021-11-15 11:20:00,161.61,161.94,161.6,161.91,11091.0,141.1445,141.4327,141.1358,141.4065,11091.0
2021-11-15 11:30:00,161.91,162.08,161.69,161.75,13803.0,141.4065,141.555,141.2144,141.2668,13803.0
2021-11-15 11:40:00,161.84,162.04,161.71,161.72,13006.0,141.3454,141.52,141.2318,141.2406,13006.0
2021-11-15 11:50:00,161.74,162.04,161.74,162.04,9379.0,141.258,141.52,141.258,141.52,9379.0
2021-11-15 12:00:00,162.02,162.05,161.84,161.84,14281.0,141.5026,141.5288,141.3454,141.3454,14281.0
2021-11-15 12:10:00,161.81,161.81,161.56,161.6,17594.0,141.3192,141.3192,141.1008,141.1358,17594.0
2021-11-15 12:20:00,161.61,161.79,161.4,161.66,18719.0,141.1445,141.3017,140.9611,141.1882,18719.0
2021-11-15 12:30:00,161.72,161.75,161.41,161.41,11029.0,141.2406,141.2668,140.9698,140.9698,11029.0
2021-11-15 12:40:00,161.42,161.6,161.41,161.45,14190.0,140.9786,141.1358,140.9698,141.0048,14190.0
2021-11-15 12:50:00,161.42,161.48,161.07,161.31,14567.0,140.9786,141.031,140.6729,140.8825,14567.0
2021-11-15 13:00:00,161.3,161.3,161.14,161.17,20829.0,140.8738,140.8738,140.734,140.7602,20829.0
2021-11-15 13:10:00,161.17,161.24,161.01,161.06,42586.0,140.7602,140.8214,140.6205,140.6642,42586.0
2021-11-15 13:20:00,161.05,161.18,160.87,161.0,11542.0,140.6554,140.769,140.4982,140.6117,11542.0
2021-11-15 13:30:00,161.05,161.16,160.95,161.06,14085.0,140.6554,140.7515,140.5681,140.6642,14085.0
2021-11-15 13:40:00,161.0,161.05,160.95,161.03,9370.0,140.6117,140.6554,140.5681,140.6379,9370.0
2021-11-15 13:50:00,161.08,161.27,161.07,161.2,15425.0,140.6816,140.8476,140.6729,140.7864,15425.0
2021-11-15 14:00:00,161.21,161.22,161.13,161.2,11392.0,140.7952,140.8039,140.7253,140.7864,11392.0
2021-11-15 14:10:00,161.2,161.21,160.87,160.92,28654.0,140.7864,140.7952,140.4982,140.5419,28654.0
2021-11-15 14:20:00,160.9,161.02,160.8,160.95,10378.0,140.5244,140.6292,140.4371,140.5681,10378.0
2021-11-15 14:30:00,161.0,161.01,160.7,160.76,18082.0,140.6117,140.6205,140.3497,140.4021,18082.0
2021-11-15 14:40:00,160.76,160.89,160.52,160.58,14615.0,140.4021,140.5157,140.1925,140.2449,14615.0
2021-11-15 14:50:00,160.57,160.71,160.46,160.5,16292.0,140.2362,140.3585,140.1401,140.1751,16292.0
2021-11-15 15:00:00,160.46,160.82,160.43,160.7,24986.0,140.1401,140.4545,140.1139,140.3497,24986.0
2021-11-15 15:10:00,160.7,160.7,160.4,160.4,36991.0,140.3497,140.3497,140.0877,140.0877,36991.0
2021-11-15 15:20:00,160.45,160.55,160.34,160.4,58161.0,140.1314,140.2187,140.0353,140.0877,58161.0
2021-11-15 15:30:00,160.43,160.68,160.17,160.64,34575.0,140.1139,140.3323,139.8869,140.2973,34575.0
2021-11-15 15:40:00,160.57,160.87,160.56,160.8,38972.0,140.2362,140.4982,140.2275,140.4371,38972.0
2021-11-15 15:50:00,160.83,161.28,160.67,161.2,181000.0,140.4633,140.8563,140.3235,140.7864,181000.0
2021-11-16 09:30:00,161.41,162.0,161.05,161.57,43017.0,140.9698,141.4851,140.6554,141.1096,43017.0
2021-11-16 09:40:00,161.53,161.94,161.41,161.55,66193.0,141.0746,141.4327,140.9698,141.0921,66193.0
2021-11-16 09:50:00,161.49,161.49,160.97,161.12,20521.0,141.0397,141.0397,140.5855,140.7166,20521.0
2021-11-16 10:00:00,161.12,161.32,160.51,161.21,36885.0,140.7166,140.8912,140.1838,140.7952,36885.0
2021-11-16 10:10:00,161.28,161.82,161.02,161.58,49937.0,140.8563,141.3279,140.6292,141.1183,49937.0
2021-11-16 10:20:00,161.55,162.14,161.3,162.14,46372.0,141.0921,141.6074,140.8738,141.6074,46372.0
2021-11-16 10:30:00,162.1,162.22,161.82,162.16,11802.0,141.5725,141.6773,141.3279,141.6249,11802.0
2021-11-16 10:40:00,162.11,162.35,162.04,162.27,13088.0,141.5812,141.7908,141.52,141.7209,13088.0
2021-11-16 10:50:00,162.3,162.3,161.91,161.92,15471.0,141.7471,141.7471,141.4065,141.4152,15471.0
2021-11-16 11:00:00,161.92,161.92,161.66,161.72,13095.0,141.4152,141.4152,141.1882,141.2406,13095.0
2021-11-16 11:10:00,161.7,161.78,161.5,161.68,13248.0,141.2231,141.293,141.0484,141.2056,13248.0
2021-11-16 11:20:00,161.94,162.16,161.72,162.09,30504.0,141.4327,141.6249,141.2406,141.5637,30504.0
2021-11-16 11:30:00,162.11,162.11,161.87,161.88,11481.0,141.5812,141.5812,141.3716,141.3803,11481.0
2021-11-16 11:40:00,161.88,161.99,161.75,161.84,15458.0,141.3803,141.4764,141.2668,141.3454,15458.0
2021-11-16 11:50:00,161.89,161.9,161.19,161.19,17399.0,141.389,141.3978,140.7777,140.7777,17399.0
2021-11-16 12:00:00,161.19,161.39,161.06,161.27,15472.0,140.7777,140.9524,140.6642,140.8476,15472.0
2021-11-16 12:10:00,161.25,161.25,160.78,160.78,5483.0,140.8301,140.8301,140.4196,140.4196,5483.0
2021-11-16 12:20:00,160.66,161.07,160.49,160.89,26456.0,140.3148,140.6729,140.1663,140.5157,26456.0
2021-11-16 12:30:00,160.89,161.37,160.89,161.37,20591.0,140.5157,140.9349,140.5157,140.9349,20591.0
2021-11-16 12:40:00,161.33,161.69,161.33,161.53,14436.0,140.9,141.2144,140.9,141.0746,14436.0
2021-11-16 12:50:00,161.56,161.78,161.5,161.78,11422.0,141.1008,141.293,141.0484,141.293,11422.0
2021-11-16 13:00:00,161.75,161.95,161.74,161.9,12913.0,141.2668,141.4414,141.258,141.3978,12913.0
2021-11-16 13:10:00,161.93,162.15,161.81,161.87,19673.0,141.424,141.6161,141.3192,141.3716,19673.0
2021-11-16 13:20:00,161.87,162.07,161.78,161.81,9148.0,141.3716,141.5462,141.293,141.3192,9148.0
2021-11-16 13:30:00,161.86,162.14,161.85,162.02,16824.0,141.3628,141.6074,141.3541,141.5026,16824.0
2021-11-16 13:40:00,162.06,162.25,162.03,162.11,8859.0,141.5375,141.7035,141.5113,141.5812,8859.0
2021-11-16 13:50:00,162.12,162.13,161.83,161.89,6702.0,141.5899,141.5987,141.3366,141.389,6702.0
2021-11-16 14:00:00,161.91,162.15,161.85,162.12,15666.0,141.4065,141.6161,141.3541,141.5899,15666.0
2021-11-16 14:10:00,162.12,162.29,162.09,162.18,15719.0,141.5899,141.7384,141.5637,141.6423,15719.0
2021-11-16 14:20:00,162.13,162.16,161.94,162.07,15645.0,141.5987,141.6249,141.4327,141.5462,15645.0
2021-11-16 14:30:00,162.05,162.32,162.04,162.17,27665.0,141.5288,141.7646,141.52,141.6336,27665.0
2021-11-16 14:40:00,162.18,162.27,162.12,162.13,20321.0,141.6423,141.7209,141.5899,141.5987,20321.0
2021-11-16 14:50:00,162.13,162.19,161.89,161.91,13759.0,141.5987,141.6511,141.389,141.4065,13759.0
2021-11-16 15:00:00,161.92,162.12,161.91,162.05,13869.0,141.4152,141.5899,141.4065,141.5288,13869.0
2021-11-16 15:10:00,162.08,162.09,161.89,162.04,15410.0,141.555,141.5637,141.389,141.52,15410.0
2021-11-16 15:20:00,162.04,162.04,161.48,161.55,18794.0,141.52,141.52,141.031,141.0921,18794.0
2021-11-16 15:30:00,161.52,161.75,161.42,161.63,42688.0,141.0659,141.2668,140.9786,141.162,42688.0
2021-11-16 15:40:00,161.63,161.84,161.42,161.43,43863.0,141.162,141.3454,140.9786,140.9873,43863.0
2021-11-16 15:50:00,161.38,161.84,161.22,161.7,158045.0,140.9436,141.3454,140.8039,141.2231,158045.0
2021-11-17 09:30:00,161.08,161.7,160.83,161.26,13609.0,140.6816,141.2231,140.4633,140.8388,13609.0
2021-11-17 09:40:00,161.44,162.15,161.43,161.86,25996.0,140.996,141.6161,140.9873,141.3628,25996.0
2021-11-17 09:50:00,161.84,162.03,161.48,161.77,14081.0,141.3454,141.5113,141.031,141.2842,14081.0
2021-11-17 10:00:00,161.75,161.94,161.28,161.68,16674.0,141.2668,141.4327,140.8563,141.2056,16674.0
2021-11-17 10:10:00,161.61,161.91,161.33,161.42,32589.0,141.1445,141.4065,140.9,140.9786,32589.0
2021-11-17 10:20:00,161.4,161.46,161.08,161.31,16742.0,140.9611,141.0135,140.6816,140.8825,16742.0
2021-11-17 10:30:00,161.27,161.44,161.12,161.19,11551.0,140.8476,140.996,140.7166,140.7777,11551.0
2021-11-17 10:40:00,161.04,161.32,161.02,161.32,7533.0,140.6467,140.8912,140.6292,140.8912,7533.0
2021-11-17 10:50:00,161.33,161.42,161.11,161.21,8285.0,140.9,140.9786,140.7078,140.7952,8285.0
2021-11-17 11:00:00,161.15,161.48,161.14,161.39,12597.0,140.7428,141.031,140.734,140.9524,12597.0
2021-11-17 11:10:00,161.33,161.76,161.33,161.7,10874.0,140.9,141.2755,140.9,141.2231,10874.0
2021-11-17 11:20:00,161.78,161.89,161.71,161.82,7494.0,141.293,141.389,141.2318,141.3279,7494.0
2021-11-17 11:30:00,161.83,161.99,161.69,161.94,22228.0,141.3366,141.4764,141.2144,141.4327,22228.0
2021-11-17 11:40:00,161.9,161.98,161.86,161.96,17431.0,141.3978,141.4676,141.3628,141.4502,17431.0
2021-11-17 11:50:00,161.93,162.39,161.9,162.11,23988.0,141.424,141.8257,141.3978,141.5812,23988.0
2021-11-17 12:00:00,162.14,162.19,162.02,162.09,8216.0,141.6074,141.6511,141.5026,141.5637,8216.0
2021-11-17 12:10:00,162.05,162.2,161.98,162.18,10118.0,141.5288,141.6598,141.4676,141.6423,10118.0
2021-11-17 12:20:00,162.16,162.16,162.01,162.09,6101.0,141.6249,141.6249,141.4938,141.5637,6101.0
2021-11-17 12:30:00,162.12,162.37,162.1,162.36,14555.0,141.5899,141.8083,141.5725,141.7995,14555.0
2021-11-17 12:40:00,162.36,162.4,162.25,162.26,10078.0,141.7995,141.8345,141.7035,141.7122,10078.0
2021-11-17 12:50:00,162.25,162.86,162.25,162.71,26645.0,141.7035,142.2362,141.7035,142.1052,26645.0
2021-11-17 13:00:00,162.69,162.85,162.62,162.84,8597.0,142.0877,142.2275,142.0266,142.2187,8597.0
2021-11-17 13:10:00,162.8,162.82,162.6,162.62,12271.0,142.1838,142.2013,142.0091,142.0266,12271.0
2021-11-17 13:20:00,162.66,162.93,162.65,162.77,16971.0,142.0615,142.2973,142.0528,142.1576,16971.0
2021-11-17 13:30:00,162.74,162.88,162.71,162.78,22496.0,142.1314,142.2537,142.1052,142.1663,22496.0
2021-11-17 13:40:00,162.79,163.2,162.79,163.13,82840.0,142.1751,142.5332,142.1751,142.472,82840.0
2021-11-17 13:50:00,163.13,163.15,162.92,162.97,5974.0,142.472,142.4895,142.2886,142.3323,5974.0
2021-11-17 14:00:00,162.97,163.14,162.95,163.06,9982.0,142.3323,142.4807,142.3148,142.4109,9982.0
2021-11-17 14:10:00,163.09,163.22,163.0,163.0,6751.0,142.4371,142.5506,142.3585,142.3585,6751.0
2021-11-17 14:20:00,162.97,163.23,162.95,163.11,16128.0,142.3323,142.5594,142.3148,142.4545,16128.0
2021-11-17 14:30:00,163.15,163.3,162.96,163.15,19806.0,142.4895,142.6205,142.3235,142.4895,19806.0
2021-11-17 14:40:00,163.12,163.22,163.1,163.12,13043.0,142.4633,142.5506,142.4458,142.4633,13043.0
2021-11-17 14:50:00,163.12,163.38,163.1,163.38,14428.0,142.4633,142.6904,142.4458,142.6904,14428.0
2021-11-17 15:00:00,163.39,163.66,163.38,163.53,31018.0,142.6991,142.9349,142.6904,142.8214,31018.0
2021-11-17 15:10:00,163.54,163.7,163.41,163.61,18716.0,142.8301,142.9698,142.7166,142.8912,18716.0
2021-11-17 15:20:00,163.62,163.69,163.56,163.6,22194.0,142.9,142.9611,142.8476,142.8825,22194.0
2021-11-17 15:30:00,163.65,164.01,163.46,163.86,49941.0,142.9262,143.2406,142.7602,143.1096,49941.0
2021-11-17 15:40:00,163.83,164.15,163.78,163.97,37909.0,143.0834,143.3628,143.0397,143.2056,37909.0
2021-11-17 15:50:00,164.0,164.28,164.0,164.13,93701.0,143.2318,143.4764,143.2318,143.3454,93701.0
2021-11-18 09:30:00,164.74,165.3,163.9,165.3,27913.0,143.8781,144.3672,143.1445,144.3672,27913.0
2021-11-18 09:40:00,165.05,165.25,164.7,164.8,18640.0,144.1489,144.3235,143.8432,143.9305,18640.0
2021-11-18 09:50:00,164.7,164.8,164.0,164.28,8667.0,143.8432,143.9305,143.2318,143.4764,8667.0
2021-11-18 10:00:00,164.2,164.23,163.74,163.77,9247.0,143.4065,143.4327,143.0048,143.031,9247.0
2021-11-18 10:10:00,163.69,164.31,163.67,164.31,10659.0,142.9611,143.5026,142.9436,143.5026,10659.0
2021-11-18 10:20:00,164.14,164.31,163.8,163.86,8671.0,143.3541,143.5026,143.0572,143.1096,8671.0
2021-11-18 10:30:00,163.93,163.94,163.43,163.62,9416.0,143.1707,143.1794,142.734,142.9,9416.0
2021-11-18 10:40:00,163.5,163.6,163.13,163.29,8281.0,142.7952,142.8825,142.472,142.6118,8281.0
2021-11-18 10:50:00,163.31,163.49,163.19,163.27,6289.0,142.6292,142.7864,142.5244,142.5943,6289.0
2021-11-18 11:00:00,163.25,163.26,162.68,162.68,11287.0,142.5768,142.5856,142.079,142.079,11287.0
2021-11-18 11:10:00,162.67,162.75,162.4,162.42,12818.0,142.0703,142.1401,141.8345,141.8519,12818.0
2021-11-18 11:20:00,162.39,162.39,161.61,161.61,24025.0,141.8257,141.8257,141.1445,141.1445,24025.0
2021-11-18 11:30:00,161.71,162.17,161.71,161.85,15025.0,141.2318,141.6336,141.2318,141.3541,15025.0
2021-11-18 11:40:00,161.81,162.66,161.81,162.61,49295.0,141.3192,142.0615,141.3192,142.0179,49295.0
2021-11-18 11:50:00,162.63,162.82,162.54,162.81,8237.0,142.0353,142.2013,141.9567,142.1925,8237.0
2021-11-18 12:00:00,162.78,162.99,162.76,162.94,8015.0,142.1663,142.3497,142.1489,142.3061,8015.0
2021-11-18 12:10:00,162.9,163.08,162.82,163.08,6889.0,142.2711,142.4283,142.2013,142.4283,6889.0
2021-11-18 12:20:00,163.05,163.37,163.02,163.31,10210.0,142.4021,142.6816,142.3759,142.6292,10210.0
2021-11-18 12:30:00,163.3,163.3,163.06,163.06,7726.0,142.6205,142.6205,142.4109,142.4109,7726.0
2021-11-18 12:40:00,163.02,163.24,163.02,163.18,12110.0,142.3759,142.5681,142.3759,142.5157,12110.0
2021-11-18 12:50:00,163.2,163.32,163.13,163.29,10419.0,142.5332,142.638,142.472,142.6118,10419.0
2021-11-18 13:00:00,163.32,163.47,163.26,163.47,6838.0,142.638,142.769,142.5856,142.769,6838.0
2021-11-18 13:10:00,163.51,163.89,163.51,163.83,15101.0,142.8039,143.1358,142.8039,143.0834,15101.0
2021-11-18 13:20:00,163.83,163.87,163.46,163.46,5456.0,143.0834,143.1183,142.7602,142.7602,5456.0
2021-11-18 13:30:00,163.45,163.85,163.43,163.85,8974.0,142.7515,143.1008,142.734,143.1008,8974.0
2021-11-18 13:40:00,163.83,163.88,163.74,163.86,9390.0,143.0834,143.127,143.0048,143.1096,9390.0
2021-11-18 13:50:00,163.88,164.01,163.84,163.9,13079.0,143.127,143.2406,143.0921,143.1445,13079.0
2021-11-18 14:00:00,163.93,163.97,163.82,163.83,5953.0,143.1707,143.2056,143.0746,143.0834,5953.0
2021-11-18 14:10:00,163.83,163.83,163.47,163.49,7832.0,143.0834,143.0834,142.769,142.7864,7832.0
2021-11-18 14:20:00,163.49,163.87,163.49,163.71,7184.0,142.7864,143.1183,142.7864,142.9786,7184.0
2021-11-18 14:30:00,163.77,163.8,163.44,163.54,6264.0,143.031,143.0572,142.7428,142.8301,6264.0
2021-11-18 14:40:00,163.6,163.69,163.55,163.66,8381.0,142.8825,142.9611,142.8388,142.9349,8381.0
2021-11-18 14:50:00,163.69,164.09,163.69,164.05,9234.0,142.9611,143.3104,142.9611,143.2755,9234.0
2021-11-18 15:00:00,164.08,164.11,163.89,163.97,14054.0,143.3017,143.3279,143.1358,143.2056,14054.0
2021-11-18 15:10:00,164.07,164.18,163.88,163.92,11272.0,143.293,143.389,143.127,143.162,11272.0
2021-11-18 15:20:00,163.93,164.06,163.82,164.03,16872.0,143.1707,143.2842,143.0746,143.258,16872.0
2021-11-18 15:30:00,164.01,164.31,163.95,163.99,19308.0,143.2406,143.5026,143.1882,143.2231,19308.0
2021-11-18 15:40:00,164.01,164.14,163.87,164.11,26254.0,143.2406,143.3541,143.1183,143.3279,26254.0
2021-11-18 15:50:00,164.01,164.38,164.0,164.29,76151.0,143.2406,143.5637,143.2318,143.4851,76151.0
2021-11-19 09:30:00,165.47,166.25,164.37,166.16,99454.0,144.5157,145.1969,143.555,145.1183,99454.0
2021-11-19 09:40:00,165.99,166.14,164.97,165.17,20926.0,144.9698,145.1008,144.079,144.2537,20926.0
2021-11-19 09:50:00,165.22,165.81,165.21,165.73,30185.0,144.2973,144.8126,144.2886,144.7428,30185.0
2021-11-19 10:00:00,165.86,166.49,165.77,166.29,53240.0,144.8563,145.4065,144.7777,145.2318,53240.0
2021-11-19 10:10:00,166.25,166.5,166.17,166.44,15590.0,145.1969,145.4153,145.127,145.3629,15590.0
2021-11-19 10:20:00,166.45,166.49,165.96,166.2,13131.0,145.3716,145.4065,144.9436,145.1532,13131.0
2021-11-19 10:30:00,166.31,166.5,165.99,166.03,14461.0,145.2493,145.4153,144.9698,145.0048,14461.0
2021-11-19 10:40:00,165.97,166.28,165.91,166.08,19142.0,144.9524,145.2231,144.9,145.0484,19142.0
2021-11-19 10:50:00,166.08,166.08,165.23,165.51,29796.0,145.0484,145.0484,144.3061,144.5506,29796.0
2021-11-19 11:00:00,165.58,165.93,165.52,165.83,11489.0,144.6118,144.9174,144.5594,144.8301,11489.0
2021-11-19 11:10:00,165.83,166.25,165.83,165.96,49748.0,144.8301,145.1969,144.8301,144.9436,49748.0
2021-11-19 11:20:00,166.06,166.1,165.75,165.77,20938.0,145.031,145.0659,144.7602,144.7777,20938.0
2021-11-19 11:30:00,165.8,165.92,165.57,165.75,37719.0,144.8039,144.9087,144.603,144.7602,37719.0
2021-11-19 11:40:00,165.78,165.84,165.4,165.52,32557.0,144.7864,144.8388,144.4546,144.5594,32557.0
2021-11-19 11:50:00,165.49,165.49,165.02,165.11,13790.0,144.5332,144.5332,144.1227,144.2013,13790.0
2021-11-19 12:00:00,165.1,165.28,165.02,165.26,20423.0,144.1925,144.3498,144.1227,144.3323,20423.0
2021-11-19 12:10:00,165.29,165.59,165.28,165.45,22837.0,144.3585,144.6205,144.3498,144.4982,22837.0
2021-11-19 12:20:00,165.45,165.6,165.44,165.57,20739.0,144.4982,144.6292,144.4895,144.603,20739.0
2021-11-19 12:30:00,165.52,165.91,165.52,165.73,12811.0,144.5594,144.9,144.5594,144.7428,12811.0
2021-11-19 12:40:00,165.75,165.78,165.6,165.71,12970.0,144.7602,144.7864,144.6292,144.7253,12970.0
2021-11-19 12:50:00,165.63,165.93,165.55,165.55,18626.0,144.6554,144.9174,144.5856,144.5856,18626.0
2021-11-19 13:00:00,165.52,165.66,165.36,165.41,16315.0,144.5594,144.6816,144.4196,144.4633,16315.0
2021-11-19 13:10:00,165.46,165.77,165.46,165.56,13188.0,144.507,144.7777,144.507,144.5943,13188.0
2021-11-19 13:20:00,165.55,165.57,165.33,165.33,16188.0,144.5856,144.603,144.3934,144.3934,16188.0
2021-11-19 13:30:00,165.33,165.39,165.12,165.25,11972.0,144.3934,144.4458,144.21,144.3235,11972.0
2021-11-19 13:40:00,165.22,165.27,165.01,165.19,19907.0,144.2973,144.341,144.1139,144.2711,19907.0
2021-11-19 13:50:00,165.22,165.22,164.89,165.14,15328.0,144.2973,144.2973,144.0091,144.2275,15328.0
2021-11-19 14:00:00,165.19,165.5,165.18,165.5,14792.0,144.2711,144.5419,144.2624,144.5419,14792.0
2021-11-19 14:10:00,165.52,165.53,165.33,165.38,19709.0,144.5594,144.5681,144.3934,144.4371,19709.0
2021-11-19 14:20:00,165.41,165.69,165.41,165.68,17215.0,144.4633,144.7078,144.4633,144.6991,17215.0
2021-11-19 14:30:00,165.7,165.78,165.54,165.7,19694.0,144.7166,144.7864,144.5768,144.7166,19694.0
2021-11-19 14:40:00,165.69,166.08,165.61,166.07,15407.0,144.7078,145.0484,144.638,145.0397,15407.0
2021-11-19 14:50:00,166.04,166.09,165.94,166.08,14129.0,145.0135,145.0572,144.9262,145.0484,14129.0
2021-11-19 15:00:00,166.03,166.09,165.91,166.02,15971.0,145.0048,145.0572,144.9,144.996,15971.0
2021-11-19 15:10:00,166.01,166.03,165.68,165.85,14562.0,144.9873,145.0048,144.6991,144.8476,14562.0
2021-11-19 15:20:00,165.84,165.86,165.42,165.64,15711.0,144.8388,144.8563,144.472,144.6642,15711.0
2021-11-19 15:30:00,165.64,165.73,165.37,165.37,17794.0,144.6642,144.7428,144.4284,144.4284,17794.0
2021-11-19 15:40:00,165.38,165.74,165.22,165.69,29769.0,144.4371,144.7515,144.2973,144.7078,29769.0
2021-11-19 15:50:00,165.72,165.72,165.29,165.5,84912.0,144.734,144.734,144.3585,144.5419,84912.0
2021-11-22 09:30:00,164.5,165.0,163.56,163.7,21575.0,143.6685,144.1052,142.8476,142.9698,21575.0
2021-11-22 09:40:00,163.86,164.57,163.65,164.22,13520.0,143.1096,143.7297,142.9262,143.424,13520.0
2021-11-22 09:50:00,164.31,164.62,164.13,164.41,7772.0,143.5026,143.7733,143.3454,143.5899,7772.0
2021-11-22 10:00:00,164.51,164.77,164.36,164.62,8448.0,143.6773,143.9043,143.5463,143.7733,8448.0
2021-11-22 10:10:00,164.62,165.16,164.52,165.06,12366.0,143.7733,144.2449,143.686,144.1576,12366.0
2021-11-22 10:20:00,165.01,165.24,164.75,165.12,5673.0,144.1139,144.3148,143.8869,144.21,5673.0
2021-11-22 10:30:00,165.14,165.3,164.9,165.08,9649.0,144.2275,144.3672,144.0179,144.1751,9649.0
2021-11-22 10:40:00,165.05,165.05,164.63,164.81,8709.0,144.1489,144.1489,143.7821,143.9393,8709.0
2021-11-22 10:50:00,164.85,165.33,164.85,165.25,11596.0,143.9742,144.3934,143.9742,144.3235,11596.0
2021-11-22 11:00:00,165.36,165.49,165.25,165.25,6170.0,144.4196,144.5332,144.3235,144.3235,6170.0
2021-11-22 11:10:00,165.19,165.2,164.9,165.14,10777.0,144.2711,144.2799,144.0179,144.2275,10777.0
2021-11-22 11:20:00,165.11,165.11,164.67,165.03,6175.0,144.2013,144.2013,143.817,144.1314,6175.0
2021-11-22 11:30:00,165.15,165.19,164.81,164.81,6524.0,144.2362,144.2711,143.9393,143.9393,6524.0
2021-11-22 11:40:00,164.87,165.0,164.3,164.86,13614.0,143.9917,144.1052,143.4939,143.9829,13614.0
2021-11-22 11:50:00,164.79,164.86,164.56,164.62,9738.0,143.9218,143.9829,143.7209,143.7733,9738.0
2021-11-22 12:00:00,164.62,164.92,164.57,164.9,10386.0,143.7733,144.0353,143.7297,144.0179,10386.0
2021-11-22 12:10:00,164.9,165.17,164.89,165.05,9411.0,144.0179,144.2537,144.0091,144.1489,9411.0
2021-11-22 12:20:00,164.95,165.1,164.91,164.91,8270.0,144.0615,144.1925,144.0266,144.0266,8270.0
2021-11-22 12:30:00,164.96,165.02,164.75,164.75,9575.0,144.0703,144.1227,143.8869,143.8869,9575.0
2021-11-22 12:40:00,164.81,165.06,164.79,165.03,9416.0,143.9393,144.1576,143.9218,144.1314,9416.0
2021-11-22 12:50:00,165.0,165.0,164.3,164.3,3036.0,144.1052,144.1052,143.4939,143.4939,3036.0
2021-11-22 13:00:00,164.38,164.45,163.9,163.9,21325.0,143.5637,143.6249,143.1445,143.1445,21325.0
2021-11-22 13:10:00,163.96,163.96,163.23,163.23,9033.0,143.1969,143.1969,142.5594,142.5594,9033.0
2021-11-22 13:20:00,163.2,163.24,162.81,163.14,8442.0,142.5332,142.5681,142.1925,142.4807,8442.0
2021-11-22 13:30:00,163.12,163.3,162.78,163.06,7159.0,142.4633,142.6205,142.1663,142.4109,7159.0
2021-11-22 13:40:00,163.02,163.36,162.86,163.35,7975.0,142.3759,142.6729,142.2362,142.6642,7975.0
2021-11-22 13:50:00,163.33,163.42,163.18,163.39,5217.0,142.6467,142.7253,142.5157,142.6991,5217.0
2021-11-22 14:00:00,163.36,163.72,163.31,163.48,12170.0,142.6729,142.9873,142.6292,142.7777,12170.0
2021-11-22 14:10:00,163.47,163.65,163.37,163.54,11897.0,142.769,142.9262,142.6816,142.8301,11897.0
2021-11-22 14:20:00,163.64,163.79,163.46,163.64,11925.0,142.9174,143.0484,142.7602,142.9174,11925.0
2021-11-22 14:30:00,163.64,163.96,163.63,163.91,6199.0,142.9174,143.1969,142.9087,143.1532,6199.0
2021-11-22 14:40:00,163.86,163.86,163.68,163.77,3404.0,143.1096,143.1096,142.9524,143.031,3404.0
2021-11-22 14:50:00,163.73,163.89,163.61,163.69,5077.0,142.996,143.1358,142.8912,142.9611,5077.0
2021-11-22 15:00:00,163.71,163.76,163.57,163.66,6645.0,142.9786,143.0222,142.8563,142.9349,6645.0
2021-11-22 15:10:00,163.66,163.97,163.62,163.83,9253.0,142.9349,143.2056,142.9,143.0834,9253.0
2021-11-22 15:20:00,163.83,164.11,163.81,164.06,11331.0,143.0834,143.3279,143.0659,143.2842,11331.0
2021-11-22 15:30:00,164.03,164.18,163.89,164.06,19134.0,143.258,143.389,143.1358,143.2842,19134.0
2021-11-22 15:40:00,164.02,164.02,163.64,163.66,17960.0,143.2493,143.2493,142.9174,142.9349,17960.0
2021-11-22 15:50:00,163.63,163.66,163.12,163.16,80928.0,142.9087,142.9349,142.4633,142.4982,80928.0
2021-11-23 09:30:00,163.33,164.87,163.18,164.31,51670.0,142.6467,143.9917,142.5157,143.5026,51670.0
2021-11-23 09:40:00,164.24,165.25,164.24,164.87,44477.0,143.4415,144.3235,143.4415,143.9917,44477.0
2021-11-23 09:50:00,164.86,164.99,164.57,164.82,28455.0,143.9829,144.0965,143.7297,143.948,28455.0
2021-11-23 10:00:00,164.76,165.3,164.76,165.1,38116.0,143.8956,144.3672,143.8956,144.1925,38116.0
2021-11-23 10:10:00,165.12,165.12,164.64,164.82,15493.0,144.21,144.21,143.7908,143.948,15493.0
2021-11-23 10:20:00,164.86,164.96,164.66,164.94,21354.0,143.9829,144.0703,143.8083,144.0528,21354.0
2021-11-23 10:30:00,164.98,165.24,164.82,165.24,25419.0,144.0877,144.3148,143.948,144.3148,25419.0
2021-11-23 10:40:00,165.28,165.77,165.06,165.76,36039.0,144.3498,144.7777,144.1576,144.769,36039.0
2021-11-23 10:50:00,165.76,165.9,165.42,165.5,11071.0,144.769,144.8912,144.472,144.5419,11071.0
2021-11-23 11:00:00,165.6,165.64,165.37,165.42,12827.0,144.6292,144.6642,144.4284,144.472,12827.0
2021-11-23 11:10:00,165.46,165.51,164.92,165.31,15257.0,144.507,144.5506,144.0353,144.376,15257.0
2021-11-23 11:20:00,165.31,165.7,165.31,165.67,15094.0,144.376,144.7166,144.376,144.6904,15094.0
2021-11-23 11:30:00,165.65,165.7,165.33,165.33,8929.0,144.6729,144.7166,144.3934,144.3934,8929.0
2021-11-23 11:40:00,165.36,165.73,165.34,165.7,9103.0,144.4196,144.7428,144.4022,144.7166,9103.0
2021-11-23 11:50:00,165.78,165.78,165.54,165.54,14785.0,144.7864,144.7864,144.5768,144.5768,14785.0
2021-11-23 12:00:00,165.54,165.64,165.35,165.64,7792.0,144.5768,144.6642,144.4109,144.6642,7792.0
2021-11-23 12:10:00,165.68,165.86,165.54,165.86,11453.0,144.6991,144.8563,144.5768,144.8563,11453.0
2021-11-23 12:20:00,165.86,166.12,165.76,166.1,20299.0,144.8563,145.0834,144.769,145.0659,20299.0
2021-11-23 12:30:00,166.08,166.14,165.66,165.76,25403.0,145.0484,145.1008,144.6816,144.769,25403.0
2021-11-23 12:40:00,165.85,165.98,165.64,165.64,19753.0,144.8476,144.9611,144.6642,144.6642,19753.0
2021-11-23 12:50:00,165.67,165.67,165.18,165.18,7209.0,144.6904,144.6904,144.2624,144.2624,7209.0
2021-11-23 13:00:00,165.23,165.45,165.06,165.38,9811.0,144.3061,144.4982,144.1576,144.4371,9811.0
2021-11-23 13:10:00,165.43,165.71,165.43,165.59,11278.0,144.4808,144.7253,144.4808,144.6205,11278.0
2021-11-23 13:20:00,165.61,165.63,165.35,165.43,6287.0,144.638,144.6554,144.4109,144.4808,6287.0
2021-11-23 13:30:00,165.43,165.71,165.33,165.59,6448.0,144.4808,144.7253,144.3934,144.6205,6448.0
2021-11-23 13:40:00,165.56,165.75,165.55,165.7,5891.0,144.5943,144.7602,144.5856,144.7166,5891.0
2021-11-23 13:50:00,165.73,165.91,165.69,165.9,8270.0,144.7428,144.9,144.7078,144.8912,8270.0
2021-11-23 14:00:00,165.9,165.9,165.62,165.69,9732.0,144.8912,144.8912,144.6467,144.7078,9732.0
2021-11-23 14:10:00,165.68,165.82,165.48,165.58,10768.0,144.6991,144.8214,144.5244,144.6118,10768.0
2021-11-23 14:20:00,165.57,165.69,165.49,165.63,17491.0,144.603,144.7078,144.5332,144.6554,17491.0
2021-11-23 14:30:00,165.57,165.71,165.56,165.59,9556.0,144.603,144.7253,144.5943,144.6205,9556.0
2021-11-23 14:40:00,165.63,165.67,165.54,165.67,7905.0,144.6554,144.6904,144.5768,144.6904,7905.0
2021-11-23 14:50:00,165.63,165.73,165.54,165.62,11796.0,144.6554,144.7428,144.5768,144.6467,11796.0
2021-11-23 15:00:00,165.62,165.83,165.54,165.83,13790.0,144.6467,144.8301,144.5768,144.8301,13790.0
2021-11-23 15:10:00,165.78,165.83,165.16,165.2,19267.0,144.7864,144.8301,144.2449,144.2799,19267.0
2021-11-23 15:20:00,165.2,165.45,165.17,165.23,15826.0,144.2799,144.4982,144.2537,144.3061,15826.0
2021-11-23 15:30:00,165.21,165.39,165.16,165.21,20406.0,144.2886,144.4458,144.2449,144.2886,20406.0
2021-11-23 15:40:00,165.24,165.27,165.06,165.08,27106.0,144.3148,144.341,144.1576,144.1751,27106.0
2021-11-23 15:50:00,165.05,165.33,165.02,165.11,93907.0,144.1489,144.3934,144.1227,144.2013,93907.0
2021-11-24 09:30:00,165.84,166.7,164.85,166.33,22585.0,144.8388,145.5899,143.9742,145.2668,22585.0
2021-11-24 09:40:00,166.33,166.39,165.98,166.02,18540.0,145.2668,145.3192,144.9611,144.996,18540.0
2021-11-24 09:50:00,166.08,166.11,165.19,165.25,13220.0,145.0484,145.0746,144.2711,144.3235,13220.0
2021-11-24 10:00:00,165.37,166.1,165.37,165.99,22517.0,144.4284,145.0659,144.4284,144.9698,22517.0
2021-11-24 10:10:00,165.97,166.11,165.63,165.73,11652.0,144.9524,145.0746,144.6554,144.7428,11652.0
2021-11-24 10:20:00,165.72,166.12,165.59,166.05,6674.0,144.734,145.0834,144.6205,145.0222,6674.0
2021-11-24 10:30:00,166.11,166.22,165.86,165.98,14094.0,145.0746,145.1707,144.8563,144.9611,14094.0
2021-11-24 10:40:00,166.0,166.24,166.0,166.09,19141.0,144.9786,145.1882,144.9786,145.0572,19141.0
2021-11-24 10:50:00,166.09,166.17,165.93,166.04,16403.0,145.0572,145.127,144.9174,145.0135,16403.0
2021-11-24 11:00:00,166.03,166.07,165.39,165.52,16974.0,145.0048,145.0397,144.4458,144.5594,16974.0
2021-11-24 11:10:00,165.56,165.92,165.45,165.53,16177.0,144.5943,144.9087,144.4982,144.5681,16177.0
2021-11-24 11:20:00,165.53,165.9,165.46,165.62,33504.0,144.5681,144.8912,144.507,144.6467,33504.0
2021-11-24 11:30:00,165.57,165.74,165.52,165.55,12575.0,144.603,144.7515,144.5594,144.5856,12575.0
2021-11-24 11:40:00,165.55,165.88,165.51,165.7,12643.0,144.5856,144.8738,144.5506,144.7166,12643.0
2021-11-24 11:50:00,165.73,165.75,165.49,165.68,22119.0,144.7428,144.7602,144.5332,144.6991,22119.0
2021-11-24 12:00:00,165.72,165.84,165.54,165.8,12299.0,144.734,144.8388,144.5768,144.8039,12299.0
2021-11-24 12:10:00,165.74,165.82,165.68,165.8,11355.0,144.7515,144.8214,144.6991,144.8039,11355.0
2021-11-24 12:20:00,165.78,165.94,165.72,165.85,9372.0,144.7864,144.9262,144.734,144.8476,9372.0
2021-11-24 12:30:00,165.86,166.2,165.85,166.16,7925.0,144.8563,145.1532,144.8476,145.1183,7925.0
2021-11-24 12:40:00,166.11,166.37,165.91,166.37,8797.0,145.0746,145.3017,144.9,145.3017,8797.0
2021-11-24 12:50:00,166.35,166.75,166.23,166.75,29225.0,145.2843,145.6336,145.1794,145.6336,29225.0
2021-11-24 13:00:00,166.75,166.75,166.62,166.7,31492.0,145.6336,145.6336,145.5201,145.5899,31492.0
2021-11-24 13:10:00,166.68,166.68,166.57,166.66,14595.0,145.5725,145.5725,145.4764,145.555,14595.0
2021-11-24 13:20:00,166.63,166.69,166.39,166.64,34481.0,145.5288,145.5812,145.3192,145.5375,34481.0
2021-11-24 13:30:00,166.6,166.61,166.26,166.31,39187.0,145.5026,145.5113,145.2056,145.2493,39187.0
2021-11-24 13:40:00,166.34,166.35,166.04,166.18,7215.0,145.2755,145.2843,145.0135,145.1358,7215.0
2021-11-24 13:50:00,166.22,166.22,165.96,166.02,4884.0,145.1707,145.1707,144.9436,144.996,4884.0
2021-11-24 14:00:00,166.03,166.06,165.88,165.88,12308.0,145.0048,145.031,144.8738,144.8738,12308.0
2021-11-24 14:10:00,165.78,165.93,165.68,165.93,8567.0,144.7864,144.9174,144.6991,144.9174,8567.0
2021-11-24 14:20:00,165.99,166.03,165.83,165.84,14647.0,144.9698,145.0048,144.8301,144.8388,14647.0
2021-11-24 14:30:00,165.8,166.08,165.8,166.08,21055.0,144.8039,145.0484,144.8039,145.0484,21055.0
2021-11-24 14:40:00,166.06,166.15,165.98,166.15,12069.0,145.031,145.1096,144.9611,145.1096,12069.0
2021-11-24 14:50:00,166.11,166.25,165.9,165.9,34239.0,145.0746,145.1969,144.8912,144.8912,34239.0
2021-11-24 15:00:00,165.96,165.96,165.37,165.7,26142.0,144.9436,144.9436,144.4284,144.7166,26142.0
2021-11-24 15:10:00,165.74,165.94,165.61,165.85,7616.0,144.7515,144.9262,144.638,144.8476,7616.0
2021-11-24 15:20:00,165.89,166.14,165.85,166.14,7045.0,144.8825,145.1008,144.8476,145.1008,7045.0
2021-11-24 15:30:00,166.15,166.29,166.05,166.14,11935.0,145.1096,145.2318,145.0222,145.1008,11935.0
2021-11-24 15:40:00,166.13,166.16,165.93,166.14,15692.0,145.0921,145.1183,144.9174,145.1008,15692.0
2021-11-24 15:50:00,166.14,166.4,165.85,166.21,100351.0,145.1008,145.3279,144.8476,145.162,100351.0
2021-11-26 09:30:00,164.97,166.99,163.99,166.74,35389.0,144.079,145.8432,143.2231,145.6249,35389.0
2021-11-26 09:40:00,166.78,167.52,166.57,167.18,72513.0,145.6598,146.3061,145.4764,146.0091,72513.0
2021-11-26 09:50:00,167.18,167.19,166.59,166.87,30045.0,146.0091,146.0179,145.4939,145.7384,30045.0
2021-11-26 10:00:00,166.74,167.25,166.48,166.59,23971.0,145.6249,146.0703,145.3978,145.4939,23971.0
2021-11-26 10:10:00,166.59,166.87,166.53,166.87,22352.0,145.4939,145.7384,145.4415,145.7384,22352.0
2021-11-26 10:20:00,166.97,167.61,166.64,167.42,41627.0,145.8257,146.3847,145.5375,146.2188,41627.0
2021-11-26 10:30:00,167.41,167.41,167.03,167.16,47850.0,146.21,146.21,145.8781,145.9917,47850.0
2021-11-26 10:40:00,167.16,168.27,167.08,168.16,79893.0,145.9917,146.9611,145.9218,146.865,79893.0
2021-11-26 10:50:00,168.24,168.54,168.0,168.36,33200.0,146.9349,147.1969,146.7253,147.0397,33200.0
2021-11-26 11:00:00,168.38,168.38,167.26,167.49,18887.0,147.0572,147.0572,146.079,146.2799,18887.0
2021-11-26 11:10:00,167.54,167.54,166.82,167.34,28350.0,146.3236,146.3236,145.6947,146.1489,28350.0
2021-11-26 11:20:00,167.35,167.36,166.61,166.87,24552.0,146.1576,146.1663,145.5113,145.7384,24552.0
2021-11-26 11:30:00,166.84,166.84,165.61,165.67,13730.0,145.7122,145.7122,144.638,144.6904,13730.0
2021-11-26 11:40:00,165.64,166.24,165.63,165.88,8846.0,144.6642,145.1882,144.6554,144.8738,8846.0
2021-11-26 11:50:00,165.79,166.32,165.56,166.27,11159.0,144.7952,145.258,144.5943,145.2144,11159.0
2021-11-26 12:00:00,166.22,166.59,165.97,166.58,26018.0,145.1707,145.4939,144.9524,145.4851,26018.0
2021-11-26 12:10:00,166.5,166.88,165.88,165.92,18649.0,145.4153,145.7471,144.8738,144.9087,18649.0
2021-11-26 12:20:00,165.8,166.24,165.76,166.24,14199.0,144.8039,145.1882,144.769,145.1882,14199.0
2021-11-26 12:30:00,166.23,166.37,166.01,166.01,14744.0,145.1794,145.3017,144.9873,144.9873,14744.0
2021-11-26 12:40:00,166.02,166.02,164.92,164.92,20236.0,144.996,144.996,144.0353,144.0353,20236.0
2021-11-26 12:50:00,164.73,165.19,164.21,164.93,65166.0,143.8694,144.2711,143.4153,144.0441,65166.0
2021-11-29 09:30:00,165.89,166.42,163.59,165.73,32844.0,144.8825,145.3454,142.8738,144.7428,32844.0
2021-11-29 09:40:00,165.83,166.4,165.72,166.31,21930.0,144.8301,145.3279,144.734,145.2493,21930.0
2021-11-29 09:50:00,166.28,167.15,166.28,166.62,54542.0,145.2231,145.9829,145.2231,145.5201,54542.0
2021-11-29 10:00:00,166.7,167.37,166.69,167.12,27802.0,145.5899,146.1751,145.5812,145.9567,27802.0
2021-11-29 10:10:00,167.12,167.17,166.68,166.81,13138.0,145.9567,146.0004,145.5725,145.686,13138.0
2021-11-29 10:20:00,166.81,167.92,166.81,167.92,11497.0,145.686,146.6554,145.686,146.6554,11497.0
2021-11-29 10:30:00,167.86,168.12,167.71,167.98,12613.0,146.603,146.8301,146.472,146.7078,12613.0
2021-11-29 10:40:00,167.88,167.93,167.6,167.75,29046.0,146.6205,146.6642,146.376,146.507,29046.0
2021-11-29 10:50:00,167.81,167.86,167.39,167.53,10821.0,146.5594,146.603,146.1926,146.3148,10821.0
2021-11-29 11:00:00,167.56,167.79,167.49,167.72,11446.0,146.341,146.5419,146.2799,146.4808,11446.0
2021-11-29 11:10:00,167.7,167.7,167.44,167.64,7919.0,146.4633,146.4633,146.2362,146.4109,7919.0
2021-11-29 11:20:00,167.63,168.35,167.59,168.34,49940.0,146.4022,147.031,146.3672,147.0222,49940.0
2021-11-29 11:30:00,168.33,168.46,168.15,168.2,12575.0,147.0135,147.1271,146.8563,146.9,12575.0
2021-11-29 11:40:00,168.19,168.27,168.0,168.0,11002.0,146.8912,146.9611,146.7253,146.7253,11002.0
2021-11-29 11:50:00,167.95,168.07,167.85,167.88,12577.0,146.6816,146.7864,146.5943,146.6205,12577.0
2021-11-29 12:00:00,167.89,167.99,167.76,167.78,9734.0,146.6292,146.7166,146.5157,146.5332,9734.0
2021-11-29 12:10:00,167.82,168.13,167.77,168.12,32301.0,146.5681,146.8388,146.5244,146.8301,32301.0
2021-11-29 12:20:00,168.14,168.53,168.11,168.53,59795.0,146.8476,147.1882,146.8214,147.1882,59795.0
2021-11-29 12:30:00,168.52,168.79,168.44,168.68,21806.0,147.1795,147.4153,147.1096,147.3192,21806.0
2021-11-29 12:40:00,168.61,169.3,168.6,169.21,12505.0,147.2581,147.8607,147.2493,147.7821,12505.0
2021-11-29 12:50:00,169.22,169.62,169.21,169.6,19934.0,147.7908,148.1402,147.7821,148.1227,19934.0
2021-11-29 13:00:00,169.65,169.97,169.65,169.92,23216.0,148.1664,148.4458,148.1664,148.4022,23216.0
2021-11-29 13:10:00,169.92,169.92,169.54,169.67,15541.0,148.4022,148.4022,148.0703,148.1838,15541.0
2021-11-29 13:20:00,169.57,169.57,168.96,169.16,28143.0,148.0965,148.0965,147.5637,147.7384,28143.0
2021-11-29 13:30:00,169.2,169.32,168.83,168.92,6662.0,147.7733,147.8781,147.4502,147.5288,6662.0
2021-11-29 13:40:00,168.9,169.26,168.83,169.25,7015.0,147.5113,147.8257,147.4502,147.817,7015.0
2021-11-29 13:50:00,169.39,169.53,169.3,169.42,6800.0,147.9393,148.0616,147.8607,147.9655,6800.0
2021-11-29 14:00:00,169.41,169.41,169.18,169.22,5198.0,147.9567,147.9567,147.7559,147.7908,5198.0
2021-11-29 14:10:00,169.25,169.33,169.11,169.24,13283.0,147.817,147.8869,147.6947,147.8083,13283.0
2021-11-29 14:20:00,169.22,169.34,169.09,169.14,24243.0,147.7908,147.8956,147.6773,147.7209,24243.0
2021-11-29 14:30:00,169.14,169.26,168.82,168.87,8935.0,147.7209,147.8257,147.4415,147.4851,8935.0
2021-11-29 14:40:00,168.89,168.99,168.77,168.99,7811.0,147.5026,147.5899,147.3978,147.5899,7811.0
2021-11-29 14:50:00,168.9,169.06,168.89,169.02,10321.0,147.5113,147.6511,147.5026,147.6161,10321.0
2021-11-29 15:00:00,169.01,169.13,168.9,169.02,13526.0,147.6074,147.7122,147.5113,147.6161,13526.0
2021-11-29 15:10:00,169.01,169.11,168.91,168.93,15274.0,147.6074,147.6947,147.5201,147.5375,15274.0
2021-11-29 15:20:00,168.89,169.08,168.78,168.97,21394.0,147.5026,147.6685,147.4065,147.5725,21394.0
2021-11-29 15:30:00,168.99,169.34,168.83,169.13,26956.0,147.5899,147.8956,147.4502,147.7122,26956.0
2021-11-29 15:40:00,169.17,169.21,168.95,169.16,55358.0,147.7471,147.7821,147.555,147.7384,55358.0
2021-11-29 15:50:00,169.1,169.21,168.71,168.71,103866.0,147.686,147.7821,147.3454,147.3454,103866.0
2021-11-30 09:30:00,167.98,168.27,167.33,167.39,48103.0,146.7078,146.9611,146.1401,146.1926,48103.0
2021-11-30 09:40:00,167.52,168.71,167.33,168.3,28808.0,146.3061,147.3454,146.1401,146.9873,28808.0
2021-11-30 09:50:00,168.11,169.25,168.11,169.07,18435.0,146.8214,147.817,146.8214,147.6598,18435.0
2021-11-30 10:00:00,169.06,169.43,168.9,169.42,67662.0,147.6511,147.9742,147.5113,147.9655,67662.0
2021-11-30 10:10:00,169.41,169.82,169.3,169.69,42339.0,147.9567,148.3148,147.8607,148.2013,42339.0
2021-11-30 10:20:00,169.64,169.78,169.13,169.67,25302.0,148.1576,148.2799,147.7122,148.1838,25302.0
2021-11-30 10:30:00,169.72,169.73,169.3,169.31,18759.0,148.2275,148.2362,147.8607,147.8694,18759.0
2021-11-30 10:40:00,169.35,169.54,169.1,169.25,38276.0,147.9043,148.0703,147.686,147.817,38276.0
2021-11-30 10:50:00,169.23,169.39,168.43,168.82,24321.0,147.7995,147.9393,147.1008,147.4415,24321.0
2021-11-30 11:00:00,168.82,169.17,168.48,169.06,46576.0,147.4415,147.7471,147.1445,147.6511,46576.0
2021-11-30 11:10:00,169.07,169.6,168.89,169.29,22810.0,147.6598,148.1227,147.5026,147.8519,22810.0
2021-11-30 11:20:00,169.34,169.74,168.96,169.06,15905.0,147.8956,148.245,147.5637,147.6511,15905.0
2021-11-30 11:30:00,168.96,169.3,168.96,168.98,12871.0,147.5637,147.8607,147.5637,147.5812,12871.0
2021-11-30 11:40:00,169.07,169.38,168.98,169.32,12299.0,147.6598,147.9305,147.5812,147.8781,12299.0
2021-11-30 11:50:00,169.26,169.26,168.55,168.79,45266.0,147.8257,147.8257,147.2057,147.4153,45266.0
2021-11-30 12:00:00,168.76,168.81,168.36,168.46,37192.0,147.3891,147.4327,147.0397,147.1271,37192.0
2021-11-30 12:10:00,168.42,168.46,167.84,167.84,18022.0,147.0921,147.1271,146.5856,146.5856,18022.0
2021-11-30 12:20:00,167.78,168.26,167.77,168.12,15560.0,146.5332,146.9524,146.5244,146.8301,15560.0
2021-11-30 12:30:00,168.11,168.11,167.68,167.83,11105.0,146.8214,146.8214,146.4458,146.5768,11105.0
2021-11-30 12:40:00,167.84,167.86,167.02,167.08,17021.0,146.5856,146.603,145.8694,145.9218,17021.0
2021-11-30 12:50:00,167.02,167.48,167.01,167.47,15111.0,145.8694,146.2712,145.8607,146.2624,15111.0
2021-11-30 13:00:00,167.45,167.66,167.42,167.52,9597.0,146.245,146.4284,146.2188,146.3061,9597.0
2021-11-30 13:10:00,167.52,167.69,167.47,167.5,15563.0,146.3061,146.4546,146.2624,146.2886,15563.0
2021-11-30 13:20:00,167.47,167.57,166.95,167.26,25133.0,146.2624,146.3498,145.8083,146.079,25133.0
2021-11-30 13:30:00,167.16,167.71,167.02,167.7,14876.0,145.9917,146.472,145.8694,146.4633,14876.0
2021-11-30 13:40:00,167.77,168.05,167.69,168.05,14298.0,146.5244,146.769,146.4546,146.769,14298.0
2021-11-30 13:50:00,168.05,168.66,167.98,168.65,18116.0,146.769,147.3017,146.7078,147.293,18116.0
2021-11-30 14:00:00,168.68,169.16,168.67,169.08,23033.0,147.3192,147.7384,147.3105,147.6685,23033.0
2021-11-30 14:10:00,169.16,169.31,168.7,168.7,19689.0,147.7384,147.8694,147.3367,147.3367,19689.0
2021-11-30 14:20:00,168.77,168.97,168.58,168.87,21463.0,147.3978,147.5725,147.2319,147.4851,21463.0
2021-11-30 14:30:00,168.86,168.99,168.75,168.95,16830.0,147.4764,147.5899,147.3803,147.555,16830.0
2021-11-30 14:40:00,168.92,168.92,168.69,168.73,14299.0,147.5288,147.5288,147.3279,147.3629,14299.0
2021-11-30 14:50:00,168.78,168.83,168.4,168.59,28784.0,147.4065,147.4502,147.0746,147.2406,28784.0
2021-11-30 15:00:00,168.58,168.73,168.41,168.62,37688.0,147.2319,147.3629,147.0834,147.2668,37688.0
2021-11-30 15:10:00,168.59,168.77,168.48,168.71,17624.0,147.2406,147.3978,147.1445,147.3454,17624.0
2021-11-30 15:20:00,168.73,168.93,168.43,168.49,22748.0,147.3629,147.5375,147.1008,147.1533,22748.0
2021-11-30 15:30:00,168.5,168.59,167.96,168.21,36659.0,147.162,147.2406,146.6904,146.9087,36659.0
2021-11-30 15:40:00,168.19,168.46,168.04,168.13,60117.0,146.8912,147.1271,146.7602,146.8388,60117.0
2021-11-30 15:50:00,168.12,168.46,167.63,167.65,272037.0,146.8301,147.1271,146.4022,146.4196,272037.0
2021-12-01 09:30:00,168.69,168.9,167.24,168.16,34278.0,147.3279,147.5113,146.0615,146.865,34278.0
2021-12-01 09:40:00,168.17,168.98,167.99,168.62,16579.0,146.8738,147.5812,146.7166,147.2668,16579.0
2021-12-01 09:50:00,168.67,168.67,167.96,168.42,18550.0,147.3105,147.3105,146.6904,147.0921,18550.0
2021-12-01 10:00:00,168.28,168.5,167.89,168.49,38540.0,146.9698,147.162,146.6292,147.1533,38540.0
2021-12-01 10:10:00,168.41,169.21,168.34,168.97,26348.0,147.0834,147.7821,147.0222,147.5725,26348.0
2021-12-01 10:20:00,168.92,169.03,167.97,168.18,20292.0,147.5288,147.6249,146.6991,146.8825,20292.0
2021-12-01 10:30:00,168.14,168.14,166.73,167.07,28883.0,146.8476,146.8476,145.6161,145.9131,28883.0
2021-12-01 10:40:00,167.1,167.63,166.95,167.49,27840.0,145.9393,146.4022,145.8083,146.2799,27840.0
2021-12-01 10:50:00,167.46,168.28,167.32,168.18,14358.0,146.2537,146.9698,146.1314,146.8825,14358.0
2021-12-01 11:00:00,168.18,168.29,167.62,167.91,18997.0,146.8825,146.9786,146.3934,146.6467,18997.0
2021-12-01 11:10:00,167.94,168.25,167.85,168.05,14254.0,146.6729,146.9436,146.5943,146.769,14254.0
2021-12-01 11:20:00,167.96,168.4,167.8,168.03,18668.0,146.6904,147.0746,146.5506,146.7515,18668.0
2021-12-01 11:30:00,168.09,168.14,167.71,168.09,17070.0,146.8039,146.8476,146.472,146.8039,17070.0
2021-12-01 11:40:00,168.09,168.38,167.96,168.24,18525.0,146.8039,147.0572,146.6904,146.9349,18525.0
2021-12-01 11:50:00,168.24,168.28,167.78,167.78,15022.0,146.9349,146.9698,146.5332,146.5332,15022.0
2021-12-01 12:00:00,167.66,167.78,167.47,167.71,15461.0,146.4284,146.5332,146.2624,146.472,15461.0
2021-12-01 12:10:00,167.65,167.67,167.3,167.51,22057.0,146.4196,146.4371,146.1139,146.2974,22057.0
2021-12-01 12:20:00,167.51,167.55,167.28,167.44,17119.0,146.2974,146.3323,146.0965,146.2362,17119.0
2021-12-01 12:30:00,167.44,167.48,166.93,167.26,18682.0,146.2362,146.2712,145.7908,146.079,18682.0
2021-12-01 12:40:00,167.2,167.2,166.8,167.03,17009.0,146.0266,146.0266,145.6773,145.8781,17009.0
2021-12-01 12:50:00,167.01,167.01,166.49,166.53,21949.0,145.8607,145.8607,145.4065,145.4415,21949.0
2021-12-01 13:00:00,166.56,166.7,165.93,166.01,16537.0,145.4677,145.5899,144.9174,144.9873,16537.0
2021-12-01 13:10:00,165.93,166.21,165.76,165.77,19547.0,144.9174,145.162,144.769,144.7777,19547.0
2021-12-01 13:20:00,165.86,166.32,165.83,166.15,23089.0,144.8563,145.258,144.8301,145.1096,23089.0
2021-12-01 13:30:00,166.22,166.28,165.81,165.81,18798.0,145.1707,145.2231,144.8126,144.8126,18798.0
2021-12-01 13:40:00,165.75,166.0,165.61,165.68,21215.0,144.7602,144.9786,144.638,144.6991,21215.0
2021-12-01 13:50:00,165.71,165.92,165.54,165.92,13922.0,144.7253,144.9087,144.5768,144.9087,13922.0
2021-12-01 14:00:00,165.85,165.96,165.57,165.57,14480.0,144.8476,144.9436,144.603,144.603,14480.0
2021-12-01 14:10:00,165.57,165.76,165.25,165.46,18836.0,144.603,144.769,144.3235,144.507,18836.0
2021-12-01 14:20:00,165.42,166.1,165.33,166.01,16272.0,144.472,145.0659,144.3934,144.9873,16272.0
2021-12-01 14:30:00,165.97,166.16,165.81,165.91,14523.0,144.9524,145.1183,144.8126,144.9,14523.0
2021-12-01 14:40:00,165.76,165.82,165.33,165.61,14504.0,144.769,144.8214,144.3934,144.638,14504.0
2021-12-01 14:50:00,165.62,165.73,165.39,165.56,17342.0,144.6467,144.7428,144.4458,144.5943,17342.0
2021-12-01 15:00:00,165.67,165.73,165.47,165.48,18705.0,144.6904,144.7428,144.5157,144.5244,18705.0
2021-12-01 15:10:00,165.46,165.79,165.36,165.45,23181.0,144.507,144.7952,144.4196,144.4982,23181.0
2021-12-01 15:20:00,165.39,165.43,164.72,164.98,50031.0,144.4458,144.4808,143.8607,144.0877,50031.0
2021-12-01 15:30:00,164.95,165.05,164.64,164.95,34463.0,144.0615,144.1489,143.7908,144.0615,34463.0
2021-12-01 15:40:00,164.89,165.04,163.95,163.95,43453.0,144.0091,144.1401,143.1882,143.1882,43453.0
2021-12-01 15:50:00,163.95,163.95,162.71,162.81,159164.0,143.1882,143.1882,142.1052,142.1925,159164.0
2021-12-02 09:30:00,163.36,164.16,163.06,163.74,27419.0,142.6729,143.3716,142.4109,143.0048,27419.0
2021-12-02 09:40:00,163.76,163.91,163.23,163.23,18466.0,143.0222,143.1532,142.5594,142.5594,18466.0
2021-12-02 09:50:00,163.39,164.3,163.19,164.3,15341.0,142.6991,143.4939,142.5244,143.4939,15341.0
2021-12-02 10:00:00,164.38,164.49,163.85,164.09,31383.0,143.5637,143.6598,143.1008,143.3104,31383.0
2021-12-02 10:10:00,164.12,164.12,163.55,164.11,10857.0,143.3366,143.3366,142.8388,143.3279,10857.0
2021-12-02 10:20:00,164.05,164.16,163.73,164.0,14140.0,143.2755,143.3716,142.996,143.2318,14140.0
2021-12-02 10:30:00,164.07,164.7,163.79,163.85,29892.0,143.293,143.8432,143.0484,143.1008,29892.0
2021-12-02 10:40:00,163.91,164.08,163.58,163.75,13899.0,143.1532,143.3017,142.865,143.0135,13899.0
2021-12-02 10:50:00,163.83,164.34,163.63,164.32,16188.0,143.0834,143.5288,142.9087,143.5113,16188.0
2021-12-02 11:00:00,164.29,164.59,164.04,164.59,16481.0,143.4851,143.7471,143.2668,143.7471,16481.0
2021-12-02 11:10:00,164.58,164.84,164.51,164.73,11226.0,143.7384,143.9655,143.6773,143.8694,11226.0
2021-12-02 11:20:00,164.69,164.9,164.56,164.74,13073.0,143.8345,144.0179,143.7209,143.8781,13073.0
2021-12-02 11:30:00,164.76,164.83,164.17,164.6,9649.0,143.8956,143.9567,143.3803,143.7559,9649.0
2021-12-02 11:40:00,164.66,164.83,164.22,164.62,18168.0,143.8083,143.9567,143.424,143.7733,18168.0
2021-12-02 11:50:00,164.65,165.26,164.65,165.22,13283.0,143.7995,144.3323,143.7995,144.2973,13283.0
2021-12-02 12:00:00,165.27,165.37,165.02,165.27,13743.0,144.341,144.4284,144.1227,144.341,13743.0
2021-12-02 12:10:00,165.27,166.17,165.16,166.02,21000.0,144.341,145.127,144.2449,144.996,21000.0
2021-12-02 12:20:00,166.08,166.24,165.99,166.19,11875.0,145.0484,145.1882,144.9698,145.1445,11875.0
2021-12-02 12:30:00,166.21,166.33,166.01,166.07,11707.0,145.162,145.2668,144.9873,145.0397,11707.0
2021-12-02 12:40:00,166.05,166.49,165.96,166.48,13345.0,145.0222,145.4065,144.9436,145.3978,13345.0
2021-12-02 12:50:00,166.42,166.43,166.09,166.3,8494.0,145.3454,145.3541,145.0572,145.2406,8494.0
2021-12-02 13:00:00,166.24,166.5,166.03,166.37,8591.0,145.1882,145.4153,145.0048,145.3017,8591.0
2021-12-02 13:10:00,166.44,166.81,166.32,166.74,10647.0,145.3629,145.686,145.258,145.6249,10647.0
2021-12-02 13:20:00,166.75,166.87,166.5,166.65,8303.0,145.6336,145.7384,145.4153,145.5463,8303.0
2021-12-02 13:30:00,166.67,166.84,166.61,166.73,10167.0,145.5637,145.7122,145.5113,145.6161,10167.0
2021-12-02 13:40:00,166.79,166.8,166.31,166.36,9876.0,145.6685,145.6773,145.2493,145.293,9876.0
2021-12-02 13:50:00,166.36,166.6,166.27,166.6,10073.0,145.293,145.5026,145.2144,145.5026,10073.0
2021-12-02 14:00:00,166.56,166.59,166.11,166.57,11150.0,145.4677,145.4939,145.0746,145.4764,11150.0
2021-12-02 14:10:00,166.59,166.72,166.46,166.64,6842.0,145.4939,145.6074,145.3803,145.5375,6842.0
2021-12-02 14:20:00,166.6,166.78,166.5,166.59,10248.0,145.5026,145.6598,145.4153,145.4939,10248.0
2021-12-02 14:30:00,166.59,166.71,166.43,166.54,8514.0,145.4939,145.5987,145.3541,145.4502,8514.0
2021-12-02 14:40:00,166.51,166.64,166.31,166.31,7714.0,145.424,145.5375,145.2493,145.2493,7714.0
2021-12-02 14:50:00,166.26,166.54,166.17,166.39,11346.0,145.2056,145.4502,145.127,145.3192,11346.0
2021-12-02 15:00:00,166.41,166.49,166.22,166.3,8625.0,145.3367,145.4065,145.1707,145.2406,8625.0
2021-12-02 15:10:00,166.22,166.41,166.05,166.1,13191.0,145.1707,145.3367,145.0222,145.0659,13191.0
2021-12-02 15:20:00,166.06,166.09,165.77,165.88,13805.0,145.031,145.0572,144.7777,144.8738,13805.0
2021-12-02 15:30:00,165.88,166.33,165.83,166.25,21499.0,144.8738,145.2668,144.8301,145.1969,21499.0
2021-12-02 15:40:00,166.22,166.3,165.82,166.15,34134.0,145.1707,145.2406,144.8214,145.1096,34134.0
2021-12-02 15:50:00,166.19,166.23,165.27,165.73,93410.0,145.1445,145.1794,144.341,144.7428,93410.0
2021-12-03 09:30:00,165.86,166.76,165.53,165.66,17002.0,144.8563,145.6423,144.5681,144.6816,17002.0
2021-12-03 09:40:00,165.65,166.18,165.4,165.4,4938.0,144.6729,145.1358,144.4546,144.4546,4938.0
2021-12-03 09:50:00,165.38,165.57,164.81,165.0,6645.0,144.4371,144.603,143.9393,144.1052,6645.0
2021-12-03 10:00:00,164.85,164.95,163.93,164.03,52330.0,143.9742,144.0615,143.1707,143.258,52330.0
2021-12-03 10:10:00,164.02,164.27,163.64,164.27,5704.0,143.2493,143.4677,142.9174,143.4677,5704.0
2021-12-03 10:20:00,164.04,164.64,163.89,164.52,13687.0,143.2668,143.7908,143.1358,143.686,13687.0
2021-12-03 10:30:00,164.52,165.04,164.41,164.74,55805.0,143.686,144.1401,143.5899,143.8781,55805.0
2021-12-03 10:40:00,164.81,164.81,163.76,163.96,16660.0,143.9393,143.9393,143.0222,143.1969,16660.0
2021-12-03 10:50:00,163.96,164.14,163.7,163.7,15265.0,143.1969,143.3541,142.9698,142.9698,15265.0
2021-12-03 11:00:00,163.58,164.17,163.49,163.92,22042.0,142.865,143.3803,142.7864,143.162,22042.0
2021-12-03 11:10:00,164.18,164.27,163.89,164.0,9212.0,143.389,143.4677,143.1358,143.2318,9212.0
2021-12-03 11:20:00,163.95,164.47,163.94,164.47,33711.0,143.1882,143.6423,143.1794,143.6423,33711.0
2021-12-03 11:30:00,164.5,164.99,164.43,164.84,6449.0,143.6685,144.0965,143.6074,143.9655,6449.0
2021-12-03 11:40:00,164.92,165.23,164.73,165.17,22436.0,144.0353,144.3061,143.8694,144.2537,22436.0
2021-12-03 11:50:00,165.15,165.41,164.74,164.86,15922.0,144.2362,144.4633,143.8781,143.9829,15922.0
2021-12-03 12:00:00,164.68,165.3,164.61,165.3,4990.0,143.8257,144.3672,143.7646,144.3672,4990.0
2021-12-03 12:10:00,165.3,165.57,165.17,165.46,9847.0,144.3672,144.603,144.2537,144.507,9847.0
2021-12-03 12:20:00,165.48,165.8,165.43,165.59,9448.0,144.5244,144.8039,144.4808,144.6205,9448.0
2021-12-03 12:30:00,165.57,165.67,165.31,165.4,8789.0,144.603,144.6904,144.376,144.4546,8789.0
2021-12-03 12:40:00,165.39,165.49,165.15,165.16,10454.0,144.4458,144.5332,144.2362,144.2449,10454.0
2021-12-03 12:50:00,165.26,165.52,165.26,165.45,15492.0,144.3323,144.5594,144.3323,144.4982,15492.0
2021-12-03 13:00:00,165.43,165.68,165.37,165.55,7818.0,144.4808,144.6991,144.4284,144.5856,7818.0
2021-12-03 13:10:00,165.67,165.87,165.64,165.84,5566.0,144.6904,144.865,144.6642,144.8388,5566.0
2021-12-03 13:20:00,165.95,166.28,165.95,166.2,6181.0,144.9349,145.2231,144.9349,145.1532,6181.0
2021-12-03 13:30:00,166.19,166.29,166.02,166.06,6477.0,145.1445,145.2318,144.996,145.031,6477.0
2021-12-03 13:40:00,166.03,166.12,165.92,165.93,5705.0,145.0048,145.0834,144.9087,144.9174,5705.0
2021-12-03 13:50:00,165.98,166.14,165.66,165.66,8665.0,144.9611,145.1008,144.6816,144.6816,8665.0
2021-12-03 14:00:00,165.56,165.59,165.13,165.17,10308.0,144.5943,144.6205,144.2187,144.2537,10308.0
2021-12-03 14:10:00,165.11,165.38,165.04,165.21,13425.0,144.2013,144.4371,144.1401,144.2886,13425.0
2021-12-03 14:20:00,165.19,165.67,165.01,165.37,31909.0,144.2711,144.6904,144.1139,144.4284,31909.0
2021-12-03 14:30:00,165.25,165.28,164.82,164.96,32495.0,144.3235,144.3498,143.948,144.0703,32495.0
2021-12-03 14:40:00,165.0,165.06,164.75,164.75,13762.0,144.1052,144.1576,143.8869,143.8869,13762.0
2021-12-03 14:50:00,164.66,164.9,164.55,164.79,8602.0,143.8083,144.0179,143.7122,143.9218,8602.0
2021-12-03 15:00:00,164.79,164.99,164.57,164.8,26966.0,143.9218,144.0965,143.7297,143.9305,26966.0
2021-12-03 15:10:00,164.78,165.17,164.71,164.87,23938.0,143.9131,144.2537,143.8519,143.9917,23938.0
2021-12-03 15:20:00,164.98,165.47,164.98,165.16,22280.0,144.0877,144.5157,144.0877,144.2449,22280.0
2021-12-03 15:30:00,165.18,165.32,164.71,164.72,30044.0,144.2624,144.3847,143.8519,143.8607,30044.0
2021-12-03 15:40:00,164.75,164.88,164.1,164.32,49529.0,143.8869,144.0004,143.3192,143.5113,49529.0
2021-12-03 15:50:00,164.39,165.31,164.29,165.17,91637.0,143.5725,144.376,143.4851,144.2537,91637.0
2021-12-06 09:30:00,165.82,165.82,164.53,165.69,33837.0,144.8214,144.8214,143.6947,144.7078,33837.0
2021-12-06 09:40:00,165.75,166.01,165.14,165.72,30292.0,144.7602,144.9873,144.2275,144.734,30292.0
2021-12-06 09:50:00,165.72,166.89,165.69,166.66,25806.0,144.734,145.7559,144.7078,145.555,25806.0
2021-12-06 10:00:00,166.76,166.95,166.06,166.18,14511.0,145.6423,145.8083,145.031,145.1358,14511.0
2021-12-06 10:10:00,166.11,166.52,166.11,166.28,9546.0,145.0746,145.4327,145.0746,145.2231,9546.0
2021-12-06 10:20:00,166.32,166.38,165.98,166.25,8278.0,145.258,145.3105,144.9611,145.1969,8278.0
2021-12-06 10:30:00,166.25,166.35,166.08,166.16,11182.0,145.1969,145.2843,145.0484,145.1183,11182.0
2021-12-06 10:40:00,166.15,166.54,166.08,166.54,9676.0,145.1096,145.4502,145.0484,145.4502,9676.0
2021-12-06 10:50:00,166.57,166.76,166.32,166.76,15934.0,145.4764,145.6423,145.258,145.6423,15934.0
2021-12-06 11:00:00,166.74,166.82,166.44,166.55,7011.0,145.6249,145.6947,145.3629,145.4589,7011.0
2021-12-06 11:10:00,166.59,166.88,166.4,166.88,8083.0,145.4939,145.7471,145.3279,145.7471,8083.0
2021-12-06 11:20:00,166.86,166.93,166.68,166.87,9874.0,145.7297,145.7908,145.5725,145.7384,9874.0
2021-12-06 11:30:00,166.98,166.98,166.4,166.41,6744.0,145.8345,145.8345,145.3279,145.3367,6744.0
2021-12-06 11:40:00,166.45,166.45,165.86,165.86,5679.0,145.3716,145.3716,144.8563,144.8563,5679.0
2021-12-06 11:50:00,165.8,166.11,165.74,165.99,8143.0,144.8039,145.0746,144.7515,144.9698,8143.0
2021-12-06 12:00:00,165.98,166.09,165.82,165.97,20287.0,144.9611,145.0572,144.8214,144.9524,20287.0
2021-12-06 12:10:00,166.05,166.05,165.32,165.5,26785.0,145.0222,145.0222,144.3847,144.5419,26785.0
2021-12-06 12:20:00,165.49,165.75,165.43,165.65,9657.0,144.5332,144.7602,144.4808,144.6729,9657.0
2021-12-06 12:30:00,165.58,165.68,165.51,165.67,9816.0,144.6118,144.6991,144.5506,144.6904,9816.0
2021-12-06 12:40:00,165.7,165.78,165.55,165.55,7992.0,144.7166,144.7864,144.5856,144.5856,7992.0
2021-12-06 12:50:00,165.54,165.64,165.43,165.58,6067.0,144.5768,144.6642,144.4808,144.6118,6067.0
2021-12-06 13:00:00,165.58,165.82,165.53,165.78,6722.0,144.6118,144.8214,144.5681,144.7864,6722.0
2021-12-06 13:10:00,165.78,165.78,165.23,165.41,11231.0,144.7864,144.7864,144.3061,144.4633,11231.0
2021-12-06 13:20:00,165.43,165.46,165.22,165.42,6472.0,144.4808,144.507,144.2973,144.472,6472.0
2021-12-06 13:30:00,165.4,165.42,165.21,165.27,8015.0,144.4546,144.472,144.2886,144.341,8015.0
2021-12-06 13:40:00,165.2,165.26,164.89,165.0,11755.0,144.2799,144.3323,144.0091,144.1052,11755.0
2021-12-06 13:50:00,164.89,165.12,164.8,165.12,5618.0,144.0091,144.21,143.9305,144.21,5618.0
2021-12-06 14:00:00,165.11,165.18,164.85,165.0,7268.0,144.2013,144.2624,143.9742,144.1052,7268.0
2021-12-06 14:10:00,164.98,165.18,164.96,165.12,7897.0,144.0877,144.2624,144.0703,144.21,7897.0
2021-12-06 14:20:00,165.1,165.21,165.03,165.08,6445.0,144.1925,144.2886,144.1314,144.1751,6445.0
2021-12-06 14:30:00,165.08,165.31,165.07,165.19,7457.0,144.1751,144.376,144.1663,144.2711,7457.0
2021-12-06 14:40:00,165.15,165.2,164.81,164.83,7011.0,144.2362,144.2799,143.9393,143.9567,7011.0
2021-12-06 14:50:00,164.82,164.92,164.69,164.92,6376.0,143.948,144.0353,143.8345,144.0353,6376.0
2021-12-06 15:00:00,164.92,164.95,164.35,164.41,25598.0,144.0353,144.0615,143.5375,143.5899,25598.0
2021-12-06 15:10:00,164.36,164.72,164.36,164.56,9305.0,143.5463,143.8607,143.5463,143.7209,9305.0
2021-12-06 15:20:00,164.52,164.52,164.21,164.29,12637.0,143.686,143.686,143.4153,143.4851,12637.0
2021-12-06 15:30:00,164.35,164.49,164.05,164.33,34495.0,143.5375,143.6598,143.2755,143.5201,34495.0
2021-12-06 15:40:00,164.53,165.04,164.43,165.04,25279.0,143.6947,144.1401,143.6074,144.1401,25279.0
2021-12-06 15:50:00,165.06,165.44,164.95,165.15,87610.0,144.1576,144.4895,144.0615,144.2362,87610.0
2021-12-07 09:30:00,166.24,166.31,165.63,165.63,11251.0,145.1882,145.2493,144.6554,144.6554,11251.0
2021-12-07 09:40:00,165.67,166.09,165.0,166.09,24194.0,144.6904,145.0572,144.1052,145.0572,24194.0
2021-12-07 09:50:00,165.82,166.83,165.75,166.83,8767.0,144.8214,145.7035,144.7602,145.7035,8767.0
2021-12-07 10:00:00,166.86,167.19,166.67,166.68,10749.0,145.7297,146.0179,145.5637,145.5725,10749.0
2021-12-07 10:10:00,166.81,167.02,166.27,166.61,18437.0,145.686,145.8694,145.2144,145.5113,18437.0
2021-12-07 10:20:00,166.68,166.8,166.21,166.39,16686.0,145.5725,145.6773,145.162,145.3192,16686.0
2021-12-07 10:30:00,166.69,166.77,166.3,166.6,9722.0,145.5812,145.6511,145.2406,145.5026,9722.0
2021-12-07 10:40:00,166.64,166.71,166.39,166.41,8411.0,145.5375,145.5987,145.3192,145.3367,8411.0
2021-12-07 10:50:00,166.43,166.87,166.37,166.83,7523.0,145.3541,145.7384,145.3017,145.7035,7523.0
2021-12-07 11:00:00,166.81,167.02,166.71,167.02,4432.0,145.686,145.8694,145.5987,145.8694,4432.0
2021-12-07 11:10:00,167.05,167.11,166.63,166.67,3559.0,145.8956,145.948,145.5288,145.5637,3559.0
2021-12-07 11:20:00,166.56,166.82,166.48,166.62,6495.0,145.4677,145.6947,145.3978,145.5201,6495.0
2021-12-07 11:30:00,166.71,167.21,166.55,167.21,6957.0,145.5987,146.0353,145.4589,146.0353,6957.0
2021-12-07 11:40:00,167.32,167.4,167.16,167.39,8012.0,146.1314,146.2013,145.9917,146.1926,8012.0
2021-12-07 11:50:00,167.41,167.41,167.2,167.25,8051.0,146.21,146.21,146.0266,146.0703,8051.0
2021-12-07 12:00:00,167.24,167.5,167.17,167.17,11031.0,146.0615,146.2886,146.0004,146.0004,11031.0
2021-12-07 12:10:00,167.11,167.16,166.91,167.02,8190.0,145.948,145.9917,145.7733,145.8694,8190.0
2021-12-07 12:20:00,167.02,167.29,167.02,167.25,7422.0,145.8694,146.1052,145.8694,146.0703,7422.0
2021-12-07 12:30:00,167.24,167.36,167.13,167.32,11457.0,146.0615,146.1663,145.9655,146.1314,11457.0
2021-12-07 12:40:00,167.29,167.32,167.11,167.26,9142.0,146.1052,146.1314,145.948,146.079,9142.0
2021-12-07 12:50:00,167.25,167.4,167.19,167.4,8997.0,146.0703,146.2013,146.0179,146.2013,8997.0
2021-12-07 13:00:00,167.39,167.59,167.28,167.56,9543.0,146.1926,146.3672,146.0965,146.341,9543.0
2021-12-07 13:10:00,167.62,167.62,167.3,167.32,10300.0,146.3934,146.3934,146.1139,146.1314,10300.0
2021-12-07 13:20:00,167.3,167.34,167.11,167.3,7721.0,146.1139,146.1489,145.948,146.1139,7721.0
2021-12-07 13:30:00,167.32,167.41,167.14,167.38,11814.0,146.1314,146.21,145.9742,146.1838,11814.0
2021-12-07 13:40:00,167.38,167.51,167.16,167.17,10761.0,146.1838,146.2974,145.9917,146.0004,10761.0
2021-12-07 13:50:00,167.14,167.22,166.86,166.91,11110.0,145.9742,146.0441,145.7297,145.7733,11110.0
2021-12-07 14:00:00,166.91,166.97,166.73,166.73,10207.0,145.7733,145.8257,145.6161,145.6161,10207.0
2021-12-07 14:10:00,166.74,167.02,166.73,166.97,8127.0,145.6249,145.8694,145.6161,145.8257,8127.0
2021-12-07 14:20:00,166.97,167.23,166.89,167.17,8065.0,145.8257,146.0528,145.7559,146.0004,8065.0
2021-12-07 14:30:00,167.18,167.32,166.98,167.13,10584.0,146.0091,146.1314,145.8345,145.9655,10584.0
2021-12-07 14:40:00,167.1,167.14,166.84,166.84,10849.0,145.9393,145.9742,145.7122,145.7122,10849.0
2021-12-07 14:50:00,166.84,166.89,166.72,166.84,14235.0,145.7122,145.7559,145.6074,145.7122,14235.0
2021-12-07 15:00:00,166.86,167.36,166.83,167.2,13498.0,145.7297,146.1663,145.7035,146.0266,13498.0
2021-12-07 15:10:00,167.2,167.28,167.06,167.22,17872.0,146.0266,146.0965,145.9043,146.0441,17872.0
2021-12-07 15:20:00,167.11,167.37,167.09,167.3,16800.0,145.948,146.1751,145.9305,146.1139,16800.0
2021-12-07 15:30:00,167.31,167.5,166.99,167.11,24498.0,146.1227,146.2886,145.8432,145.948,24498.0
2021-12-07 15:40:00,167.05,167.33,166.86,167.31,33537.0,145.8956,146.1401,145.7297,146.1227,33537.0
2021-12-07 15:50:00,167.27,167.56,167.02,167.45,112232.0,146.0877,146.341,145.8694,146.245,112232.0
2021-12-08 09:30:00,167.1,167.94,166.78,167.06,17745.0,145.9393,146.6729,145.6598,145.9043,17745.0
2021-12-08 09:40:00,167.15,167.54,166.52,166.63,23854.0,145.9829,146.3236,145.4327,145.5288,23854.0
2021-12-08 09:50:00,166.76,166.76,165.77,166.32,47172.0,145.6423,145.6423,144.7777,145.258,47172.0
2021-12-08 10:00:00,166.42,166.71,166.34,166.42,12846.0,145.3454,145.5987,145.2755,145.3454,12846.0
2021-12-08 10:10:00,166.41,166.8,166.3,166.74,7504.0,145.3367,145.6773,145.2406,145.6249,7504.0
2021-12-08 10:20:00,166.74,167.0,166.51,166.63,13553.0,145.6249,145.8519,145.424,145.5288,13553.0
2021-12-08 10:30:00,166.7,166.83,166.32,166.61,7675.0,145.5899,145.7035,145.258,145.5113,7675.0
2021-12-08 10:40:00,166.69,166.97,166.67,166.97,10186.0,145.5812,145.8257,145.5637,145.8257,10186.0
2021-12-08 10:50:00,166.95,167.01,166.22,166.25,9857.0,145.8083,145.8607,145.1707,145.1969,9857.0
2021-12-08 11:00:00,166.18,166.77,166.15,166.77,10876.0,145.1358,145.6511,145.1096,145.6511,10876.0
2021-12-08 11:10:00,166.68,166.71,166.39,166.56,12441.0,145.5725,145.5987,145.3192,145.4677,12441.0
2021-12-08 11:20:00,166.54,166.57,166.35,166.39,15229.0,145.4502,145.4764,145.2843,145.3192,15229.0
2021-12-08 11:30:00,166.45,166.47,166.23,166.47,10235.0,145.3716,145.3891,145.1794,145.3891,10235.0
2021-12-08 11:40:00,166.45,166.68,166.45,166.65,5571.0,145.3716,145.5725,145.3716,145.5463,5571.0
2021-12-08 11:50:00,166.65,166.72,166.5,166.69,6255.0,145.5463,145.6074,145.4153,145.5812,6255.0
2021-12-08 12:00:00,166.63,166.74,166.53,166.72,4764.0,145.5288,145.6249,145.4415,145.6074,4764.0
2021-12-08 12:10:00,166.77,166.78,166.27,166.44,25020.0,145.6511,145.6598,145.2144,145.3629,25020.0
2021-12-08 12:20:00,166.45,166.9,166.4,166.9,2871.0,145.3716,145.7646,145.3279,145.7646,2871.0
2021-12-08 12:30:00,166.95,166.95,166.72,166.82,8491.0,145.8083,145.8083,145.6074,145.6947,8491.0
2021-12-08 12:40:00,166.86,166.92,166.77,166.84,4237.0,145.7297,145.7821,145.6511,145.7122,4237.0
2021-12-08 12:50:00,166.99,166.99,166.87,166.89,6614.0,145.8432,145.8432,145.7384,145.7559,6614.0
2021-12-08 13:00:00,166.94,167.09,166.94,167.09,5768.0,145.7995,145.9305,145.7995,145.9305,5768.0
2021-12-08 13:10:00,167.11,167.19,167.02,167.09,7612.0,145.948,146.0179,145.8694,145.9305,7612.0
2021-12-08 13:20:00,167.11,167.17,167.06,167.15,7770.0,145.948,146.0004,145.9043,145.9829,7770.0
2021-12-08 13:30:00,167.13,167.16,166.92,166.94,5577.0,145.9655,145.9917,145.7821,145.7995,5577.0
2021-12-08 13:40:00,166.96,167.29,166.96,167.24,5112.0,145.817,146.1052,145.817,146.0615,5112.0
2021-12-08 13:50:00,167.25,167.49,167.24,167.41,4856.0,146.0703,146.2799,146.0615,146.21,4856.0
2021-12-08 14:00:00,167.41,167.51,167.35,167.43,6988.0,146.21,146.2974,146.1576,146.2275,6988.0
2021-12-08 14:10:00,167.41,167.41,167.15,167.16,8530.0,146.21,146.21,145.9829,145.9917,8530.0
2021-12-08 14:20:00,167.19,167.34,167.11,167.29,7030.0,146.0179,146.1489,145.948,146.1052,7030.0
2021-12-08 14:30:00,167.32,167.35,167.17,167.24,6592.0,146.1314,146.1576,146.0004,146.0615,6592.0
2021-12-08 14:40:00,167.24,167.29,167.12,167.24,7226.0,146.0615,146.1052,145.9567,146.0615,7226.0
2021-12-08 14:50:00,167.27,167.4,167.25,167.3,3898.0,146.0877,146.2013,146.0703,146.1139,3898.0
2021-12-08 15:00:00,167.3,167.68,167.25,167.62,9810.0,146.1139,146.4458,146.0703,146.3934,9810.0
2021-12-08 15:10:00,167.68,167.71,167.48,167.67,6497.0,146.4458,146.472,146.2712,146.4371,6497.0
2021-12-08 15:20:00,167.65,167.86,167.65,167.78,8445.0,146.4196,146.603,146.4196,146.5332,8445.0
2021-12-08 15:30:00,167.78,168.0,167.76,167.87,20111.0,146.5332,146.7253,146.5157,146.6118,20111.0
2021-12-08 15:40:00,167.85,168.5,167.79,168.44,36022.0,146.5943,147.162,146.5419,147.1096,36022.0
2021-12-08 15:50:00,168.45,168.49,168.06,168.09,113974.0,147.1183,147.1533,146.7777,146.8039,113974.0
2021-12-09 09:30:00,168.3,168.3,166.35,166.41,18538.0,146.9873,146.9873,145.2843,145.3367,18538.0
2021-12-09 09:40:00,166.36,166.65,166.09,166.15,18177.0,145.293,145.5463,145.0572,145.1096,18177.0
2021-12-09 09:50:00,166.23,166.4,165.74,165.86,8937.0,145.1794,145.3279,144.7515,144.8563,8937.0
2021-12-09 10:00:00,165.72,165.76,165.3,165.53,18304.0,144.734,144.769,144.3672,144.5681,18304.0
2021-12-09 10:10:00,165.53,165.68,165.47,165.56,15713.0,144.5681,144.6991,144.5157,144.5943,15713.0
2021-12-09 10:20:00,165.56,165.67,165.22,165.36,13349.0,144.5943,144.6904,144.2973,144.4196,13349.0
2021-12-09 10:30:00,165.39,165.49,165.06,165.09,36422.0,144.4458,144.5332,144.1576,144.1838,36422.0
2021-12-09 10:40:00,165.04,165.62,164.99,165.27,101720.0,144.1401,144.6467,144.0965,144.341,101720.0
2021-12-09 10:50:00,165.2,165.7,165.2,165.54,11563.0,144.2799,144.7166,144.2799,144.5768,11563.0
2021-12-09 11:00:00,165.52,165.56,165.01,165.11,10833.0,144.5594,144.5943,144.1139,144.2013,10833.0
2021-12-09 11:10:00,165.09,165.75,164.81,165.52,57431.0,144.1838,144.7602,143.9393,144.5594,57431.0
2021-12-09 11:20:00,165.45,165.65,165.04,165.46,9443.0,144.4982,144.6729,144.1401,144.507,9443.0
2021-12-09 11:30:00,165.43,165.7,165.41,165.43,11297.0,144.4808,144.7166,144.4633,144.4808,11297.0
2021-12-09 11:40:00,165.45,165.92,165.38,165.86,8887.0,144.4982,144.9087,144.4371,144.8563,8887.0
2021-12-09 11:50:00,165.86,166.39,165.82,166.39,8477.0,144.8563,145.3192,144.8214,145.3192,8477.0
2021-12-09 12:00:00,166.32,166.34,166.13,166.13,8913.0,145.258,145.2755,145.0921,145.0921,8913.0
2021-12-09 12:10:00,166.09,166.42,166.08,166.36,9611.0,145.0572,145.3454,145.0484,145.293,9611.0
2021-12-09 12:20:00,166.39,166.65,166.36,166.45,6482.0,145.3192,145.5463,145.293,145.3716,6482.0
2021-12-09 12:30:00,166.38,166.82,166.38,166.82,4744.0,145.3105,145.6947,145.3105,145.6947,4744.0
2021-12-09 12:40:00,166.77,167.01,166.7,166.9,8794.0,145.6511,145.8607,145.5899,145.7646,8794.0
2021-12-09 12:50:00,166.94,167.27,166.86,167.26,10038.0,145.7995,146.0877,145.7297,146.079,10038.0
2021-12-09 13:00:00,167.27,167.27,167.11,167.18,10572.0,146.0877,146.0877,145.948,146.0091,10572.0
2021-12-09 13:10:00,167.16,167.4,167.15,167.23,10620.0,145.9917,146.2013,145.9829,146.0528,10620.0
2021-12-09 13:20:00,167.26,167.63,167.23,167.58,12371.0,146.079,146.4022,146.0528,146.3585,12371.0
2021-12-09 13:30:00,167.58,167.58,167.25,167.25,10070.0,146.3585,146.3585,146.0703,146.0703,10070.0
2021-12-09 13:40:00,167.34,167.41,167.25,167.34,11614.0,146.1489,146.21,146.0703,146.1489,11614.0
2021-12-09 13:50:00,167.38,167.59,167.33,167.48,9957.0,146.1838,146.3672,146.1401,146.2712,9957.0
2021-12-09 14:00:00,167.48,167.56,167.28,167.33,12929.0,146.2712,146.341,146.0965,146.1401,12929.0
2021-12-09 14:10:00,167.33,167.39,167.19,167.33,6443.0,146.1401,146.1926,146.0179,146.1401,6443.0
2021-12-09 14:20:00,167.35,167.43,167.24,167.42,5323.0,146.1576,146.2275,146.0615,146.2188,5323.0
2021-12-09 14:30:00,167.42,167.51,167.15,167.29,19409.0,146.2188,146.2974,145.9829,146.1052,19409.0
2021-12-09 14:40:00,167.27,167.34,167.09,167.24,5965.0,146.0877,146.1489,145.9305,146.0615,5965.0
2021-12-09 14:50:00,167.26,167.31,167.19,167.31,4162.0,146.079,146.1227,146.0179,146.1227,4162.0
2021-12-09 15:00:00,167.28,167.4,167.19,167.24,8402.0,146.0965,146.2013,146.0179,146.0615,8402.0
2021-12-09 15:10:00,167.29,167.36,167.09,167.15,10854.0,146.1052,146.1663,145.9305,145.9829,10854.0
2021-12-09 15:20:00,167.19,167.34,166.99,166.99,8331.0,146.0179,146.1489,145.8432,145.8432,8331.0
2021-12-09 15:30:00,167.03,167.13,166.81,166.87,16271.0,145.8781,145.9655,145.686,145.7384,16271.0
2021-12-09 15:40:00,166.93,167.21,166.82,166.86,22524.0,145.7908,146.0353,145.6947,145.7297,22524.0
2021-12-09 15:50:00,166.83,166.84,166.24,166.32,74587.0,145.7035,145.7122,145.1882,145.258,74587.0
2021-12-10 09:30:00,166.69,166.69,165.47,166.23,18314.0,145.5812,145.5812,144.5157,145.1794,18314.0
2021-12-10 09:40:00,166.24,166.64,166.09,166.6,9743.0,145.1882,145.5375,145.0572,145.5026,9743.0
2021-12-10 09:50:00,166.55,166.99,166.44,166.61,23855.0,145.4589,145.8432,145.3629,145.5113,23855.0
2021-12-10 10:00:00,166.5,167.24,166.5,167.06,7243.0,145.4153,146.0615,145.4153,145.9043,7243.0
2021-12-10 10:10:00,167.13,167.27,167.08,167.22,5820.0,145.9655,146.0877,145.9218,146.0441,5820.0
2021-12-10 10:20:00,167.28,167.45,167.22,167.28,4032.0,146.0965,146.245,146.0441,146.0965,4032.0
2021-12-10 10:30:00,167.21,167.21,166.73,166.95,5559.0,146.0353,146.0353,145.6161,145.8083,5559.0
2021-12-10 10:40:00,167.0,167.29,166.95,167.15,12990.0,145.8519,146.1052,145.8083,145.9829,12990.0
2021-12-10 10:50:00,167.15,167.35,167.09,167.27,5591.0,145.9829,146.1576,145.9305,146.0877,5591.0
2021-12-10 11:00:00,167.36,167.49,167.12,167.12,3109.0,146.1663,146.2799,145.9567,145.9567,3109.0
2021-12-10 11:10:00,167.11,167.54,167.06,167.43,5802.0,145.948,146.3236,145.9043,146.2275,5802.0
2021-12-10 11:20:00,167.43,167.7,167.42,167.57,9140.0,146.2275,146.4633,146.2188,146.3498,9140.0
2021-12-10 11:30:00,167.5,167.71,167.5,167.58,4616.0,146.2886,146.472,146.2886,146.3585,4616.0
2021-12-10 11:40:00,167.53,167.6,167.14,167.14,5039.0,146.3148,146.376,145.9742,145.9742,5039.0
2021-12-10 11:50:00,167.2,167.28,166.98,167.07,5224.0,146.0266,146.0965,145.8345,145.9131,5224.0
2021-12-10 12:00:00,167.09,167.4,166.98,167.37,7272.0,145.9305,146.2013,145.8345,146.1751,7272.0
2021-12-10 12:10:00,167.39,167.56,167.3,167.49,11224.0,146.1926,146.341,146.1139,146.2799,11224.0
2021-12-10 12:20:00,167.49,167.74,167.39,167.61,13323.0,146.2799,146.4982,146.1926,146.3847,13323.0
2021-12-10 12:30:00,167.67,167.67,167.43,167.62,11989.0,146.4371,146.4371,146.2275,146.3934,11989.0
2021-12-10 12:40:00,167.62,168.0,167.56,168.0,16004.0,146.3934,146.7253,146.341,146.7253,16004.0
2021-12-10 12:50:00,167.98,168.22,167.93,168.14,14983.0,146.7078,146.9174,146.6642,146.8476,14983.0
2021-12-10 13:00:00,168.19,168.23,168.05,168.19,10648.0,146.8912,146.9262,146.769,146.8912,10648.0
2021-12-10 13:10:00,168.2,168.3,167.96,168.28,14765.0,146.9,146.9873,146.6904,146.9698,14765.0
2021-12-10 13:20:00,168.25,168.28,168.06,168.07,11580.0,146.9436,146.9698,146.7777,146.7864,11580.0
2021-12-10 13:30:00,168.11,168.29,167.97,168.16,15076.0,146.8214,146.9786,146.6991,146.865,15076.0
2021-12-10 13:40:00,168.12,168.16,167.91,168.11,19494.0,146.8301,146.865,146.6467,146.8214,19494.0
2021-12-10 13:50:00,168.08,168.09,167.74,167.75,15342.0,146.7952,146.8039,146.4982,146.507,15342.0
2021-12-10 14:00:00,167.79,167.86,167.61,167.62,17875.0,146.5419,146.603,146.3847,146.3934,17875.0
2021-12-10 14:10:00,167.63,167.64,167.23,167.34,13978.0,146.4022,146.4109,146.0528,146.1489,13978.0
2021-12-10 14:20:00,167.44,167.61,167.38,167.46,13050.0,146.2362,146.3847,146.1838,146.2537,13050.0
2021-12-10 14:30:00,167.47,167.62,167.35,167.44,17309.0,146.2624,146.3934,146.1576,146.2362,17309.0
2021-12-10 14:40:00,167.43,167.5,166.96,167.03,17902.0,146.2275,146.2886,145.817,145.8781,17902.0
2021-12-10 14:50:00,167.02,167.04,166.65,166.76,16733.0,145.8694,145.8869,145.5463,145.6423,16733.0
2021-12-10 15:00:00,166.79,166.92,166.56,166.7,18311.0,145.6685,145.7821,145.4677,145.5899,18311.0
2021-12-10 15:10:00,166.7,166.71,166.5,166.63,17890.0,145.5899,145.5987,145.4153,145.5288,17890.0
2021-12-10 15:20:00,166.63,167.11,166.59,167.11,20372.0,145.5288,145.948,145.4939,145.948,20372.0
2021-12-10 15:30:00,167.13,167.27,166.72,166.81,28025.0,145.9655,146.0877,145.6074,145.686,28025.0
2021-12-10 15:40:00,166.74,167.04,166.6,167.04,38687.0,145.6249,145.8869,145.5026,145.8869,38687.0
2021-12-10 15:50:00,166.99,167.18,166.87,167.09,83495.0,145.8432,146.0091,145.7384,145.9305,83495.0
2021-12-13 09:30:00,167.05,167.67,166.75,167.65,21423.0,145.8956,146.4371,145.6336,146.4196,21423.0
2021-12-13 09:40:00,167.67,168.28,167.5,168.28,10259.0,146.4371,146.9698,146.2886,146.9698,10259.0
2021-12-13 09:50:00,168.2,168.86,167.9,168.56,9791.0,146.9,147.4764,146.638,147.2144,9791.0
2021-12-13 10:00:00,168.37,168.43,167.91,167.95,7491.0,147.0484,147.1008,146.6467,146.6816,7491.0
2021-12-13 10:10:00,167.93,168.35,167.9,168.26,8896.0,146.6642,147.031,146.638,146.9524,8896.0
2021-12-13 10:20:00,168.36,168.79,168.29,168.77,14726.0,147.0397,147.4153,146.9786,147.3978,14726.0
2021-12-13 10:30:00,168.81,168.95,168.53,168.58,5467.0,147.4327,147.555,147.1882,147.2319,5467.0
2021-12-13 10:40:00,168.52,168.78,168.38,168.7,9714.0,147.1795,147.4065,147.0572,147.3367,9714.0
2021-12-13 10:50:00,168.59,168.93,168.49,168.93,14231.0,147.2406,147.5375,147.1533,147.5375,14231.0
2021-12-13 11:00:00,168.92,169.54,168.92,169.54,12666.0,147.5288,148.0703,147.5288,148.0703,12666.0
2021-12-13 11:10:00,169.58,169.77,169.57,169.62,7432.0,148.1052,148.2712,148.0965,148.1402,7432.0
2021-12-13 11:20:00,169.61,170.3,169.61,170.3,11925.0,148.1314,148.734,148.1314,148.734,11925.0
2021-12-13 11:30:00,170.28,170.48,170.27,170.41,10056.0,148.7166,148.8912,148.7078,148.8301,10056.0
2021-12-13 11:40:00,170.45,170.52,170.19,170.48,15666.0,148.865,148.9262,148.638,148.8912,15666.0
2021-12-13 11:50:00,170.48,171.19,170.43,171.16,11759.0,148.8912,149.5113,148.8476,149.4851,11759.0
2021-12-13 12:00:00,171.28,171.35,170.99,170.99,13310.0,149.5899,149.6511,149.3367,149.3367,13310.0
2021-12-13 12:10:00,170.95,171.12,170.83,170.98,15953.0,149.3017,149.4502,149.1969,149.3279,15953.0
2021-12-13 12:20:00,171.02,171.35,170.78,170.78,16835.0,149.3629,149.6511,149.1533,149.1533,16835.0
2021-12-13 12:30:00,170.82,171.32,170.82,171.27,14034.0,149.1882,149.6249,149.1882,149.5812,14034.0
2021-12-13 12:40:00,171.21,171.22,171.0,171.18,10450.0,149.5288,149.5375,149.3454,149.5026,10450.0
2021-12-13 12:50:00,171.22,171.22,170.99,171.11,9777.0,149.5375,149.5375,149.3367,149.4415,9777.0
2021-12-13 13:00:00,171.2,171.66,171.2,171.6,16303.0,149.5201,149.9218,149.5201,149.8694,16303.0
2021-12-13 13:10:00,171.6,171.78,171.43,171.68,8195.0,149.8694,150.0266,149.7209,149.9393,8195.0
2021-12-13 13:20:00,171.65,171.99,171.61,171.89,12111.0,149.9131,150.21,149.8782,150.1227,12111.0
2021-12-13 13:30:00,171.93,172.42,171.81,171.98,23569.0,150.1576,150.5856,150.0528,150.2013,23569.0
2021-12-13 13:40:00,172.02,172.07,171.84,171.86,9568.0,150.2362,150.2799,150.079,150.0965,9568.0
2021-12-13 13:50:00,171.82,171.93,171.5,171.51,10839.0,150.0616,150.1576,149.7821,149.7908,10839.0
2021-12-13 14:00:00,171.45,171.61,171.4,171.51,10557.0,149.7384,149.8782,149.6947,149.7908,10557.0
2021-12-13 14:10:00,171.51,171.73,171.5,171.71,8658.0,149.7908,149.983,149.7821,149.9655,8658.0
2021-12-13 14:20:00,171.7,171.74,171.58,171.63,5928.0,149.9568,149.9917,149.8519,149.8956,5928.0
2021-12-13 14:30:00,171.66,171.72,171.5,171.68,6753.0,149.9218,149.9742,149.7821,149.9393,6753.0
2021-12-13 14:40:00,171.7,171.81,171.6,171.6,10010.0,149.9568,150.0528,149.8694,149.8694,10010.0
2021-12-13 14:50:00,171.6,171.7,171.34,171.34,18105.0,149.8694,149.9568,149.6423,149.6423,18105.0
2021-12-13 15:00:00,171.33,171.45,171.17,171.17,8761.0,149.6336,149.7384,149.4939,149.4939,8761.0
2021-12-13 15:10:00,171.18,171.26,171.08,171.17,21615.0,149.5026,149.5725,149.4153,149.4939,21615.0
2021-12-13 15:20:00,171.15,171.6,171.03,171.55,9353.0,149.4764,149.8694,149.3716,149.8257,9353.0
2021-12-13 15:30:00,171.54,171.89,171.43,171.68,19468.0,149.817,150.1227,149.7209,149.9393,19468.0
2021-12-13 15:40:00,171.73,172.04,171.58,171.58,24491.0,149.983,150.2537,149.8519,149.8519,24491.0
2021-12-13 15:50:00,171.35,171.5,171.23,171.44,70194.0,149.6511,149.7821,149.5463,149.7297,70194.0
2021-12-14 09:30:00,170.0,170.0,168.16,168.22,58562.0,149.5019,149.5019,147.8837,147.9365,58562.0
2021-12-14 09:40:00,168.28,168.69,167.61,167.93,24525.0,147.9892,148.3498,147.4,147.6815,24525.0
2021-12-14 09:50:00,167.91,168.39,167.26,167.45,15023.0,147.6639,148.086,147.0922,147.2593,15023.0
2021-12-14 10:00:00,167.26,167.31,166.77,167.14,20961.0,147.0922,147.1362,146.6613,146.9867,20961.0
2021-12-14 10:10:00,167.14,167.27,166.74,166.91,12085.0,146.9867,147.101,146.6349,146.7844,12085.0
2021-12-14 10:20:00,166.91,167.59,166.84,167.59,35793.0,146.7844,147.3824,146.7229,147.3824,35793.0
2021-12-14 10:30:00,167.55,167.55,167.01,167.02,5241.0,147.3473,147.3473,146.8724,146.8812,5241.0
2021-12-14 10:40:00,167.09,167.25,166.77,166.98,9885.0,146.9427,147.0834,146.6613,146.846,9885.0
2021-12-14 10:50:00,167.0,167.05,166.58,166.8,12869.0,146.8636,146.9076,146.4942,146.6877,12869.0
2021-12-14 11:00:00,166.83,167.02,166.42,166.7,18386.0,146.7141,146.8812,146.3535,146.5998,18386.0
2021-12-14 11:10:00,166.74,166.91,165.99,166.31,20510.0,146.6349,146.7844,145.9754,146.2568,20510.0
2021-12-14 11:20:00,166.32,166.47,166.16,166.29,11997.0,146.2656,146.3975,146.1249,146.2392,11997.0
2021-12-14 11:30:00,166.26,166.28,165.96,166.19,9341.0,146.2128,146.2304,145.949,146.1513,9341.0
2021-12-14 11:40:00,166.26,166.35,165.84,165.84,14137.0,146.2128,146.292,145.8435,145.8435,14137.0
2021-12-14 11:50:00,165.72,165.86,165.47,165.7,5814.0,145.7379,145.861,145.5181,145.7203,5814.0
2021-12-14 12:00:00,165.69,165.8,165.39,165.76,5453.0,145.7115,145.8083,145.4477,145.7731,5453.0
2021-12-14 12:10:00,165.81,165.82,165.49,165.75,7253.0,145.8171,145.8259,145.5357,145.7643,7253.0
2021-12-14 12:20:00,165.76,166.1,165.76,166.0,9453.0,145.7731,146.0721,145.7731,145.9842,9453.0
2021-12-14 12:30:00,165.93,166.06,165.74,165.97,6710.0,145.9226,146.0369,145.7555,145.9578,6710.0
2021-12-14 12:40:00,166.0,166.12,165.93,166.0,10985.0,145.9842,146.0897,145.9226,145.9842,10985.0
2021-12-14 12:50:00,165.86,165.96,165.67,165.72,4159.0,145.861,145.949,145.694,145.7379,4159.0
2021-12-14 13:00:00,165.69,165.86,165.62,165.84,27019.0,145.7115,145.861,145.65,145.8435,27019.0
2021-12-14 13:10:00,165.87,166.29,165.82,166.22,5763.0,145.8698,146.2392,145.8259,146.1776,5763.0
2021-12-14 13:20:00,166.2,166.4,166.04,166.06,12563.0,146.16,146.3359,146.0193,146.0369,12563.0
2021-12-14 13:30:00,166.1,166.2,165.97,166.14,33123.0,146.0721,146.16,145.9578,146.1073,33123.0
2021-12-14 13:40:00,166.11,166.16,165.86,165.89,20635.0,146.0809,146.1249,145.861,145.8874,20635.0
2021-12-14 13:50:00,165.88,166.14,165.81,165.96,16210.0,145.8786,146.1073,145.8171,145.949,16210.0
2021-12-14 14:00:00,165.95,166.17,165.88,166.12,20819.0,145.9402,146.1337,145.8786,146.0897,20819.0
2021-12-14 14:10:00,166.18,166.5,166.01,166.44,17656.0,146.1425,146.4239,145.993,146.3711,17656.0
2021-12-14 14:20:00,166.4,166.48,166.25,166.43,9819.0,146.3359,146.4063,146.204,146.3623,9819.0
2021-12-14 14:30:00,166.37,166.91,166.36,166.67,20665.0,146.3096,146.7844,146.3008,146.5734,20665.0
2021-12-14 14:40:00,166.65,166.89,166.58,166.89,11444.0,146.5558,146.7669,146.4942,146.7669,11444.0
2021-12-14 14:50:00,166.93,167.22,166.88,167.09,10219.0,146.802,147.0571,146.7581,146.9427,10219.0
2021-12-14 15:00:00,167.12,167.4,167.01,167.26,13689.0,146.9691,147.2154,146.8724,147.0922,13689.0
2021-12-14 15:10:00,167.3,167.5,167.17,167.25,13753.0,147.1274,147.3033,147.0131,147.0834,13753.0
2021-12-14 15:20:00,167.25,167.3,166.99,167.21,18511.0,147.0834,147.1274,146.8548,147.0483,18511.0
2021-12-14 15:30:00,167.27,167.77,167.18,167.55,36205.0,147.101,147.5407,147.0219,147.3473,36205.0
2021-12-14 15:40:00,167.56,167.63,167.24,167.25,25536.0,147.3561,147.4176,147.0746,147.0834,25536.0
2021-12-14 15:50:00,167.25,167.29,166.88,167.29,92065.0,147.0834,147.1186,146.7581,147.1186,92065.0
2021-12-15 09:30:00,167.75,168.31,166.34,168.31,35695.0,147.5232,148.0156,146.2832,148.0156,35695.0
2021-12-15 09:40:00,168.36,168.8,168.01,168.01,18148.0,148.0596,148.4465,147.7518,147.7518,18148.0
2021-12-15 09:50:00,167.92,168.92,167.92,168.84,15660.0,147.6727,148.5521,147.6727,148.4817,15660.0
2021-12-15 10:00:00,168.78,169.07,168.46,168.69,27668.0,148.429,148.684,148.1475,148.3498,27668.0
2021-12-15 10:10:00,168.69,169.5,168.62,169.44,36786.0,148.3498,149.0621,148.2883,149.0094,36786.0
2021-12-15 10:20:00,169.56,169.56,169.16,169.41,31208.0,149.1149,149.1149,148.7631,148.983,31208.0
2021-12-15 10:30:00,169.41,169.42,168.93,169.12,15542.0,148.983,148.9918,148.5609,148.728,15542.0
2021-12-15 10:40:00,169.35,169.71,169.15,169.54,22493.0,148.9302,149.2468,148.7543,149.0973,22493.0
2021-12-15 10:50:00,169.59,169.7,168.95,169.05,20733.0,149.1413,149.238,148.5785,148.6664,20733.0
2021-12-15 11:00:00,169.11,169.21,168.77,169.02,13421.0,148.7192,148.8071,148.4202,148.64,13421.0
2021-12-15 11:10:00,169.02,169.1,168.72,168.76,10775.0,148.64,148.7104,148.3762,148.4114,10775.0
2021-12-15 11:20:00,168.62,168.7,168.27,168.46,9273.0,148.2883,148.3586,147.9805,148.1475,9273.0
2021-12-15 11:30:00,168.49,168.49,167.86,167.98,6135.0,148.1739,148.1739,147.6199,147.7254,6135.0
2021-12-15 11:40:00,167.97,168.7,167.87,168.56,10008.0,147.7166,148.3586,147.6287,148.2355,10008.0
2021-12-15 11:50:00,168.58,168.82,168.47,168.52,4726.0,148.2531,148.4641,148.1563,148.2003,4726.0
2021-12-15 12:00:00,168.75,168.75,168.14,168.15,7273.0,148.4026,148.4026,147.8661,147.8749,7273.0
2021-12-15 12:10:00,168.21,168.23,168.04,168.06,3357.0,147.9277,147.9453,147.7782,147.7958,3357.0
2021-12-15 12:20:00,168.08,168.11,167.9,168.02,5219.0,147.8134,147.8397,147.6551,147.7606,5219.0
2021-12-15 12:30:00,168.09,168.1,167.85,168.06,2233.0,147.8222,147.831,147.6111,147.7958,2233.0
2021-12-15 12:40:00,168.1,168.2,167.87,168.1,9195.0,147.831,147.9189,147.6287,147.831,9195.0
2021-12-15 12:50:00,168.16,168.38,168.02,168.11,4718.0,147.8837,148.0772,147.7606,147.8397,4718.0
2021-12-15 13:00:00,168.09,168.35,168.03,168.33,4243.0,147.8222,148.0508,147.7694,148.0332,4243.0
2021-12-15 13:10:00,168.34,168.37,167.9,168.0,21439.0,148.042,148.0684,147.6551,147.743,21439.0
2021-12-15 13:20:00,168.0,168.2,167.98,168.02,4225.0,147.743,147.9189,147.7254,147.7606,4225.0
2021-12-15 13:30:00,167.97,168.1,167.9,167.9,5012.0,147.7166,147.831,147.6551,147.6551,5012.0
2021-12-15 13:40:00,168.02,168.12,167.92,167.92,7001.0,147.7606,147.8485,147.6727,147.6727,7001.0
2021-12-15 13:50:00,167.97,167.97,167.65,167.77,16535.0,147.7166,147.7166,147.4352,147.5407,16535.0
2021-12-15 14:00:00,167.69,168.5,167.39,168.33,10663.0,147.4704,148.1827,147.2066,148.0332,10663.0
2021-12-15 14:10:00,168.43,169.21,168.42,168.7,5450.0,148.1212,148.8071,148.1124,148.3586,5450.0
2021-12-15 14:20:00,168.68,168.68,168.31,168.63,10040.0,148.341,148.341,148.0156,148.297,10040.0
2021-12-15 14:30:00,168.63,168.9,168.45,168.9,7571.0,148.297,148.5345,148.1388,148.5345,7571.0
2021-12-15 14:40:00,168.81,169.4,168.75,169.38,10229.0,148.4553,148.9742,148.4026,148.9566,10229.0
2021-12-15 14:50:00,169.28,169.7,169.23,169.5,12459.0,148.8687,149.238,148.8247,149.0621,12459.0
2021-12-15 15:00:00,169.53,170.01,169.53,169.97,10567.0,149.0885,149.5106,149.0885,149.4755,10567.0
2021-12-15 15:10:00,169.85,170.12,169.6,169.99,15234.0,149.3699,149.6074,149.1501,149.4931,15234.0
2021-12-15 15:20:00,170.03,170.29,170.0,170.29,12066.0,149.5282,149.7569,149.5019,149.7569,12066.0
2021-12-15 15:30:00,170.19,170.24,169.82,169.89,12359.0,149.6689,149.7129,149.3436,149.4051,12359.0
2021-12-15 15:40:00,169.94,170.16,169.41,169.42,39842.0,149.4491,149.6426,148.983,148.9918,39842.0
2021-12-15 15:50:00,169.49,170.38,169.49,170.35,79945.0,149.0533,149.836,149.0533,149.8097,79945.0
2021-12-16 09:30:00,170.51,171.0,169.9,170.81,27492.0,149.9504,150.3813,149.4139,150.2142,27492.0
2021-12-16 09:40:00,170.86,171.63,170.72,171.27,40218.0,150.2582,150.9353,150.135,150.6187,40218.0
2021-12-16 09:50:00,171.17,171.62,170.8,171.47,11455.0,150.5308,150.9265,150.2054,150.7946,11455.0
2021-12-16 10:00:00,171.47,171.86,171.47,171.67,11830.0,150.7946,151.1376,150.7946,150.9705,11830.0
2021-12-16 10:10:00,171.61,172.33,171.58,171.78,14595.0,150.9177,151.5509,150.8913,151.0672,14595.0
2021-12-16 10:20:00,171.78,172.48,171.75,172.48,13083.0,151.0672,151.6828,151.0408,151.6828,13083.0
2021-12-16 10:30:00,172.37,172.65,172.18,172.44,19685.0,151.5861,151.8323,151.419,151.6476,19685.0
2021-12-16 10:40:00,172.42,172.49,172.0,172.07,14051.0,151.6301,151.6916,151.2607,151.3223,14051.0
2021-12-16 10:50:00,172.06,172.42,172.0,172.34,16113.0,151.3135,151.6301,151.2607,151.5597,16113.0
2021-12-16 11:00:00,172.33,172.35,171.91,172.1,10894.0,151.5509,151.5685,151.1816,151.3486,10894.0
2021-12-16 11:10:00,172.14,172.14,171.49,171.55,9359.0,151.3838,151.3838,150.8122,150.865,9359.0
2021-12-16 11:20:00,171.53,171.63,171.32,171.52,18717.0,150.8474,150.9353,150.6627,150.8386,18717.0
2021-12-16 11:30:00,171.49,171.6,171.34,171.47,6310.0,150.8122,150.9089,150.6803,150.7946,6310.0
2021-12-16 11:40:00,171.42,171.59,171.37,171.59,6592.0,150.7506,150.9001,150.7067,150.9001,6592.0
2021-12-16 11:50:00,171.62,171.65,171.41,171.44,5277.0,150.9265,150.9529,150.7418,150.7682,5277.0
2021-12-16 12:00:00,171.42,171.62,171.2,171.62,13648.0,150.7506,150.9265,150.5572,150.9265,13648.0
2021-12-16 12:10:00,171.64,171.82,171.59,171.69,5263.0,150.9441,151.1024,150.9001,150.9881,5263.0
2021-12-16 12:20:00,171.75,172.16,171.74,172.01,8178.0,151.0408,151.4014,151.0321,151.2695,8178.0
2021-12-16 12:30:00,171.97,172.21,171.76,172.15,5552.0,151.2343,151.4454,151.0496,151.3926,5552.0
2021-12-16 12:40:00,172.03,172.06,171.54,171.73,9914.0,151.2871,151.3135,150.8562,151.0233,9914.0
2021-12-16 12:50:00,171.68,171.68,170.74,170.8,9390.0,150.9793,150.9793,150.1526,150.2054,9390.0
2021-12-16 13:00:00,170.9,171.11,170.87,171.03,28996.0,150.2933,150.478,150.267,150.4077,28996.0
2021-12-16 13:10:00,170.96,171.22,170.87,171.01,7741.0,150.3461,150.5748,150.267,150.3901,7741.0
2021-12-16 13:20:00,171.05,171.23,170.67,170.81,5313.0,150.4252,150.5835,150.0911,150.2142,5313.0
2021-12-16 13:30:00,170.77,170.87,170.67,170.75,5504.0,150.179,150.267,150.0911,150.1614,5504.0
2021-12-16 13:40:00,170.7,170.9,170.57,170.89,5770.0,150.1175,150.2933,150.0031,150.2845,5770.0
2021-12-16 13:50:00,170.81,170.86,170.62,170.75,4737.0,150.2142,150.2582,150.0471,150.1614,4737.0
2021-12-16 14:00:00,170.72,171.0,170.72,170.8,4966.0,150.135,150.3813,150.135,150.2054,4966.0
2021-12-16 14:10:00,170.81,171.14,170.81,171.14,11818.0,150.2142,150.5044,150.2142,150.5044,11818.0
2021-12-16 14:20:00,171.11,171.42,171.07,171.37,10246.0,150.478,150.7506,150.4428,150.7067,10246.0
2021-12-16 14:30:00,171.32,171.62,171.25,171.59,8849.0,150.6627,150.9265,150.6011,150.9001,8849.0
2021-12-16 14:40:00,171.57,171.63,171.23,171.23,7713.0,150.8825,150.9353,150.5835,150.5835,7713.0
2021-12-16 14:50:00,171.15,171.29,170.99,171.25,4787.0,150.5132,150.6363,150.3725,150.6011,4787.0
2021-12-16 15:00:00,171.21,171.32,170.93,170.98,6191.0,150.566,150.6627,150.3197,150.3637,6191.0
2021-12-16 15:10:00,170.97,171.33,170.89,171.25,9588.0,150.3549,150.6715,150.2845,150.6011,9588.0
2021-12-16 15:20:00,171.28,171.51,171.14,171.43,10490.0,150.6275,150.8298,150.5044,150.7594,10490.0
2021-12-16 15:30:00,171.36,171.75,171.18,171.73,18092.0,150.6979,151.0408,150.5396,151.0233,18092.0
2021-12-16 15:40:00,171.73,171.94,171.29,171.41,29770.0,151.0233,151.2079,150.6363,150.7418,29770.0
2021-12-16 15:50:00,171.46,172.21,171.41,171.98,102517.0,150.7858,151.4454,150.7418,151.2431,102517.0
2021-12-17 09:30:00,172.33,172.89,171.99,172.71,371388.0,151.5509,152.0434,151.2519,151.8851,371388.0
2021-12-17 09:40:00,172.68,173.86,172.68,173.77,29947.0,151.8587,152.8964,151.8587,152.8173,29947.0
2021-12-17 09:50:00,173.87,174.64,173.74,174.59,45989.0,152.9052,153.5824,152.7909,153.5384,45989.0
2021-12-17 10:00:00,174.63,174.64,172.22,172.22,33740.0,153.5736,153.5824,151.4542,151.4542,33740.0
2021-12-17 10:10:00,172.22,172.31,171.5,172.05,20771.0,151.4542,151.5333,150.821,151.3047,20771.0
2021-12-17 10:20:00,172.11,172.34,171.85,171.85,17068.0,151.3574,151.5597,151.1288,151.1288,17068.0
2021-12-17 10:30:00,171.91,172.55,171.75,172.55,12253.0,151.1816,151.7444,151.0408,151.7444,12253.0
2021-12-17 10:40:00,172.57,173.11,172.57,172.92,10535.0,151.762,152.2369,151.762,152.0698,10535.0
2021-12-17 10:50:00,172.93,172.93,172.51,172.66,8001.0,152.0786,152.0786,151.7092,151.8411,8001.0
2021-12-17 11:00:00,172.66,172.73,172.17,172.38,10488.0,151.8411,151.9027,151.4102,151.5949,10488.0
2021-12-17 11:10:00,172.44,172.72,172.24,172.71,9511.0,151.6476,151.8939,151.4718,151.8851,9511.0
2021-12-17 11:20:00,172.68,173.05,172.58,172.58,11393.0,151.8587,152.1841,151.7708,151.7708,11393.0
2021-12-17 11:30:00,172.59,172.6,171.99,171.99,8766.0,151.7796,151.7884,151.2519,151.2519,8766.0
2021-12-17 11:40:00,172.02,172.02,171.51,171.52,7361.0,151.2783,151.2783,150.8298,150.8386,7361.0
2021-12-17 11:50:00,171.53,172.03,171.5,171.89,12468.0,150.8474,151.2871,150.821,151.164,12468.0
2021-12-17 12:00:00,171.82,172.0,171.67,171.87,40338.0,151.1024,151.2607,150.9705,151.1464,40338.0
2021-12-17 12:10:00,171.93,172.4,171.88,171.92,26612.0,151.1991,151.6125,151.1552,151.1903,26612.0
2021-12-17 12:20:00,171.96,172.26,171.95,172.21,10220.0,151.2255,151.4894,151.2167,151.4454,10220.0
2021-12-17 12:30:00,172.15,172.77,172.15,172.73,23569.0,151.3926,151.9379,151.3926,151.9027,23569.0
2021-12-17 12:40:00,172.75,173.22,172.75,173.18,11044.0,151.9203,152.3336,151.9203,152.2984,11044.0
2021-12-17 12:50:00,173.15,173.15,172.87,172.92,6914.0,152.272,152.272,152.0258,152.0698,6914.0
2021-12-17 13:00:00,172.89,173.0,172.73,172.93,5926.0,152.0434,152.1401,151.9027,152.0786,5926.0
2021-12-17 13:10:00,172.94,173.08,172.94,173.05,9937.0,152.0874,152.2105,152.0874,152.1841,9937.0
2021-12-17 13:20:00,173.05,173.18,172.96,173.12,17523.0,152.1841,152.2984,152.1049,152.2457,17523.0
2021-12-17 13:30:00,173.15,173.19,172.68,172.68,16400.0,152.272,152.3072,151.8587,151.8587,16400.0
2021-12-17 13:40:00,172.75,173.06,172.75,172.97,9003.0,151.9203,152.1929,151.9203,152.1137,9003.0
2021-12-17 13:50:00,173.0,173.28,172.89,173.0,30701.0,152.1401,152.3864,152.0434,152.1401,30701.0
2021-12-17 14:00:00,173.05,173.14,172.68,172.68,10280.0,152.1841,152.2632,151.8587,151.8587,10280.0
2021-12-17 14:10:00,172.66,172.83,172.63,172.72,10707.0,151.8411,151.9906,151.8147,151.8939,10707.0
2021-12-17 14:20:00,172.63,172.7,172.38,172.51,40055.0,151.8147,151.8763,151.5949,151.7092,40055.0
2021-12-17 14:30:00,172.63,172.93,172.6,172.93,13236.0,151.8147,152.0786,151.7884,152.0786,13236.0
2021-12-17 14:40:00,173.0,173.16,172.92,173.08,7929.0,152.1401,152.2808,152.0698,152.2105,7929.0
2021-12-17 14:50:00,172.99,173.03,172.75,172.96,18846.0,152.1313,152.1665,151.9203,152.1049,18846.0
2021-12-17 15:00:00,172.89,173.17,172.79,172.87,19896.0,152.0434,152.2896,151.9554,152.0258,19896.0
2021-12-17 15:10:00,172.82,172.85,172.54,172.67,11402.0,151.9818,152.0082,151.7356,151.8499,11402.0
2021-12-17 15:20:00,172.63,172.86,172.18,172.22,15393.0,151.8147,152.017,151.419,151.4542,15393.0
2021-12-17 15:30:00,172.28,172.37,171.75,171.91,33341.0,151.5069,151.5861,151.0408,151.1816,33341.0
2021-12-17 15:40:00,171.92,171.98,171.11,171.11,57794.0,151.1903,151.2431,150.478,150.478,57794.0
2021-12-17 15:50:00,171.1,171.6,170.5,171.49,167102.0,150.4692,150.9089,149.9416,150.8122,167102.0
2021-12-20 09:30:00,170.28,172.81,170.28,172.78,26914.0,149.7481,151.973,149.7481,151.9467,26914.0
2021-12-20 09:40:00,172.47,172.52,170.52,170.62,14617.0,151.674,151.718,149.9592,150.0471,14617.0
2021-12-20 09:50:00,170.62,170.96,170.0,170.75,8860.0,150.0471,150.3461,149.5019,150.1614,8860.0
2021-12-20 10:00:00,170.89,171.17,170.34,170.34,8775.0,150.2845,150.5308,149.8009,149.8009,8775.0
2021-12-20 10:10:00,170.42,170.42,169.75,169.75,7410.0,149.8712,149.8712,149.282,149.282,7410.0
2021-12-20 10:20:00,169.71,170.23,169.67,170.14,10054.0,149.2468,149.7041,149.2116,149.625,10054.0
2021-12-20 10:30:00,170.06,170.66,170.05,170.51,8833.0,149.5546,150.0823,149.5458,149.9504,8833.0
2021-12-20 10:40:00,170.49,170.54,170.11,170.13,16658.0,149.9328,149.9767,149.5986,149.6162,16658.0
2021-12-20 10:50:00,170.13,170.35,169.75,170.35,27714.0,149.6162,149.8097,149.282,149.8097,27714.0
2021-12-20 11:00:00,170.44,171.43,170.44,170.87,23307.0,149.8888,150.7594,149.8888,150.267,23307.0
2021-12-20 11:10:00,170.71,171.63,170.58,171.42,27868.0,150.1262,150.9353,150.0119,150.7506,27868.0
2021-12-20 11:20:00,171.35,171.54,170.97,170.98,7802.0,150.6891,150.8562,150.3549,150.3637,7802.0
2021-12-20 11:30:00,170.93,171.04,170.62,171.01,6219.0,150.3197,150.4165,150.0471,150.3901,6219.0
2021-12-20 11:40:00,171.05,171.09,170.83,171.05,5267.0,150.4252,150.4604,150.2318,150.4252,5267.0
2021-12-20 11:50:00,171.06,171.65,171.0,171.56,5716.0,150.434,150.9529,150.3813,150.8738,5716.0
2021-12-20 12:00:00,171.63,171.63,171.3,171.46,6028.0,150.9353,150.9353,150.6451,150.7858,6028.0
2021-12-20 12:10:00,171.57,171.74,171.45,171.45,12350.0,150.8825,151.0321,150.777,150.777,12350.0
2021-12-20 12:20:00,171.46,171.48,171.3,171.35,2505.0,150.7858,150.8034,150.6451,150.6891,2505.0
2021-12-20 12:30:00,171.3,171.47,171.17,171.47,5381.0,150.6451,150.7946,150.5308,150.7946,5381.0
2021-12-20 12:40:00,171.53,171.73,171.49,171.69,7434.0,150.8474,151.0233,150.8122,150.9881,7434.0
2021-12-20 12:50:00,171.73,172.13,171.7,171.7,10783.0,151.0233,151.375,150.9969,150.9969,10783.0
2021-12-20 13:00:00,171.71,171.72,171.44,171.67,8261.0,151.0057,151.0145,150.7682,150.9705,8261.0
2021-12-20 13:10:00,171.72,171.76,171.49,171.62,6386.0,151.0145,151.0496,150.8122,150.9265,6386.0
2021-12-20 13:20:00,171.58,171.86,171.53,171.73,6971.0,150.8913,151.1376,150.8474,151.0233,6971.0
2021-12-20 13:30:00,171.81,171.82,171.59,171.78,14256.0,151.0936,151.1024,150.9001,151.0672,14256.0
2021-12-20 13:40:00,171.78,171.85,171.69,171.71,4441.0,151.0672,151.1288,150.9881,151.0057,4441.0
2021-12-20 13:50:00,171.74,171.78,171.65,171.72,10929.0,151.0321,151.0672,150.9529,151.0145,10929.0
2021-12-20 14:00:00,171.71,171.73,171.5,171.65,17553.0,151.0057,151.0233,150.821,150.9529,17553.0
2021-12-20 14:10:00,171.64,171.65,171.32,171.32,5010.0,150.9441,150.9529,150.6627,150.6627,5010.0
2021-12-20 14:20:00,171.32,171.32,170.63,170.83,8321.0,150.6627,150.6627,150.0559,150.2318,8321.0
2021-12-20 14:30:00,170.78,170.81,170.46,170.8,11890.0,150.1878,150.2142,149.9064,150.2054,11890.0
2021-12-20 14:40:00,170.8,171.3,170.76,171.26,9229.0,150.2054,150.6451,150.1702,150.6099,9229.0
2021-12-20 14:50:00,171.22,171.35,171.05,171.14,8493.0,150.5748,150.6891,150.4252,150.5044,8493.0
2021-12-20 15:00:00,171.11,171.48,171.08,171.34,11083.0,150.478,150.8034,150.4516,150.6803,11083.0
2021-12-20 15:10:00,171.34,171.34,171.16,171.31,10064.0,150.6803,150.6803,150.522,150.6539,10064.0
2021-12-20 15:20:00,171.3,171.43,171.16,171.28,14109.0,150.6451,150.7594,150.522,150.6275,14109.0
2021-12-20 15:30:00,171.24,171.28,170.79,171.24,18610.0,150.5923,150.6275,150.1966,150.5923,18610.0
2021-12-20 15:40:00,171.21,171.47,171.08,171.22,27354.0,150.566,150.7946,150.4516,150.5748,27354.0
2021-12-20 15:50:00,171.27,171.45,171.08,171.16,83278.0,150.6187,150.777,150.4516,150.522,83278.0
2021-12-21 09:30:00,172.04,173.37,171.48,172.0,21587.0,151.2959,152.4655,150.8034,151.2607,21587.0
2021-12-21 09:40:00,171.81,172.59,171.8,172.11,20175.0,151.0936,151.7796,151.0848,151.3574,20175.0
2021-12-21 09:50:00,171.84,172.09,171.43,171.61,24756.0,151.12,151.3398,150.7594,150.9177,24756.0
2021-12-21 10:00:00,171.47,171.89,171.08,171.6,9750.0,150.7946,151.164,150.4516,150.9089,9750.0
2021-12-21 10:10:00,171.65,172.2,171.5,172.0,20929.0,150.9529,151.4366,150.821,151.2607,20929.0
2021-12-21 10:20:00,172.13,172.5,172.13,172.33,8937.0,151.375,151.7004,151.375,151.5509,8937.0
2021-12-21 10:30:00,172.27,172.61,171.99,172.03,11840.0,151.4981,151.7971,151.2519,151.2871,11840.0
2021-12-21 10:40:00,172.13,172.15,171.57,171.57,35915.0,151.375,151.3926,150.8825,150.8825,35915.0
2021-12-21 10:50:00,171.55,172.0,171.55,171.8,18143.0,150.865,151.2607,150.865,151.0848,18143.0
2021-12-21 11:00:00,171.8,171.8,170.79,170.85,28581.0,151.0848,151.0848,150.1966,150.2494,28581.0
2021-12-21 11:10:00,170.86,171.51,170.77,171.28,29978.0,150.2582,150.8298,150.179,150.6275,29978.0
2021-12-21 11:20:00,171.22,171.28,170.64,170.78,27483.0,150.5748,150.6275,150.0647,150.1878,27483.0
2021-12-21 11:30:00,170.94,171.01,170.67,170.92,7907.0,150.3285,150.3901,150.0911,150.3109,7907.0
2021-12-21 11:40:00,170.88,171.62,170.88,171.56,7457.0,150.2757,150.9265,150.2757,150.8738,7457.0
2021-12-21 11:50:00,171.59,172.17,171.59,172.1,15436.0,150.9001,151.4102,150.9001,151.3486,15436.0
2021-12-21 12:00:00,172.1,172.29,171.84,172.28,12749.0,151.3486,151.5157,151.12,151.5069,12749.0
2021-12-21 12:10:00,172.31,172.56,172.0,172.19,9144.0,151.5333,151.7532,151.2607,151.4278,9144.0
2021-12-21 12:20:00,172.19,172.3,172.04,172.19,12245.0,151.4278,151.5245,151.2959,151.4278,12245.0
2021-12-21 12:30:00,172.21,172.36,171.98,172.01,7296.0,151.4454,151.5773,151.2431,151.2695,7296.0
2021-12-21 12:40:00,171.95,172.15,171.86,171.98,10597.0,151.2167,151.3926,151.1376,151.2431,10597.0
2021-12-21 12:50:00,171.96,171.98,171.57,171.63,7426.0,151.2255,151.2431,150.8825,150.9353,7426.0
2021-12-21 13:00:00,171.64,171.67,171.16,171.16,3935.0,150.9441,150.9705,150.522,150.522,3935.0
2021-12-21 13:10:00,171.09,171.17,170.73,170.73,8104.0,150.4604,150.5308,150.1438,150.1438,8104.0
2021-12-21 13:20:00,170.84,170.93,170.6,170.85,8136.0,150.2406,150.3197,150.0295,150.2494,8136.0
2021-12-21 13:30:00,170.87,170.97,170.74,170.87,5605.0,150.267,150.3549,150.1526,150.267,5605.0
2021-12-21 13:40:00,170.81,170.88,170.72,170.73,14458.0,150.2142,150.2757,150.135,150.1438,14458.0
2021-12-21 13:50:00,170.73,170.77,170.27,170.39,20445.0,150.1438,150.179,149.7393,149.8448,20445.0
2021-12-21 14:00:00,170.48,170.56,170.35,170.37,7648.0,149.924,149.9943,149.8097,149.8272,7648.0
2021-12-21 14:10:00,170.37,170.37,170.05,170.09,9631.0,149.8272,149.8272,149.5458,149.581,9631.0
2021-12-21 14:20:00,170.06,170.17,169.9,170.15,17501.0,149.5546,149.6514,149.4139,149.6338,17501.0
2021-12-21 14:30:00,170.15,170.19,169.88,169.89,10337.0,149.6338,149.6689,149.3963,149.4051,10337.0
2021-12-21 14:40:00,169.85,170.0,169.63,169.9,7040.0,149.3699,149.5019,149.1765,149.4139,7040.0
2021-12-21 14:50:00,169.86,170.14,169.82,170.11,10446.0,149.3787,149.625,149.3436,149.5986,10446.0
2021-12-21 15:00:00,170.05,170.05,169.61,169.69,17843.0,149.5458,149.5458,149.1589,149.2292,17843.0
2021-12-21 15:10:00,169.65,169.92,169.59,169.92,9604.0,149.1941,149.4315,149.1413,149.4315,9604.0
2021-12-21 15:20:00,169.96,170.08,169.91,169.99,11432.0,149.4667,149.5722,149.4227,149.4931,11432.0
2021-12-21 15:30:00,169.95,170.07,169.7,169.8,14131.0,149.4579,149.5634,149.238,149.326,14131.0
2021-12-21 15:40:00,169.78,169.79,169.29,169.42,34314.0,149.3084,149.3172,148.8775,148.9918,34314.0
2021-12-21 15:50:00,169.48,170.02,169.45,169.89,108490.0,149.0446,149.5194,149.0182,149.4051,108490.0
2021-12-22 09:30:00,170.41,170.56,169.4,169.45,15541.0,149.8624,149.9943,148.9742,149.0182,15541.0
2021-12-22 09:40:00,169.43,169.72,169.26,169.72,6513.0,149.0006,149.2556,148.8511,149.2556,6513.0
2021-12-22 09:50:00,169.61,169.77,169.38,169.63,11323.0,149.1589,149.2996,148.9566,149.1765,11323.0
2021-12-22 10:00:00,169.64,169.91,169.46,169.54,15766.0,149.1853,149.4227,149.027,149.0973,15766.0
2021-12-22 10:10:00,169.33,169.54,169.04,169.53,15238.0,148.9126,149.0973,148.6576,149.0885,15238.0
2021-12-22 10:20:00,169.76,169.79,169.12,169.28,12258.0,149.2908,149.3172,148.728,148.8687,12258.0
2021-12-22 10:30:00,169.31,169.78,169.2,169.62,14572.0,148.8951,149.3084,148.7983,149.1677,14572.0
2021-12-22 10:40:00,169.62,170.26,169.59,170.2,23813.0,149.1677,149.7305,149.1413,149.6777,23813.0
2021-12-22 10:50:00,170.2,170.55,170.19,170.41,22135.0,149.6777,149.9855,149.6689,149.8624,22135.0
2021-12-22 11:00:00,170.49,170.58,170.19,170.29,11222.0,149.9328,150.0119,149.6689,149.7569,11222.0
2021-12-22 11:10:00,170.32,170.47,170.23,170.23,5985.0,149.7833,149.9152,149.7041,149.7041,5985.0
2021-12-22 11:20:00,170.27,170.34,170.07,170.18,14400.0,149.7393,149.8009,149.5634,149.6602,14400.0
2021-12-22 11:30:00,170.27,170.27,169.96,170.05,5058.0,149.7393,149.7393,149.4667,149.5458,5058.0
2021-12-22 11:40:00,170.04,170.1,169.97,170.04,9010.0,149.537,149.5898,149.4755,149.537,9010.0
2021-12-22 11:50:00,170.03,170.1,170.0,170.04,6453.0,149.5282,149.5898,149.5019,149.537,6453.0
2021-12-22 12:00:00,170.04,170.17,169.9,170.16,8629.0,149.537,149.6514,149.4139,149.6426,8629.0
2021-12-22 12:10:00,170.25,170.52,170.13,170.14,9599.0,149.7217,149.9592,149.6162,149.625,9599.0
2021-12-22 12:20:00,170.13,170.15,169.83,170.04,8522.0,149.6162,149.6338,149.3524,149.537,8522.0
2021-12-22 12:30:00,170.03,170.04,169.73,169.82,11084.0,149.5282,149.537,149.2644,149.3436,11084.0
2021-12-22 12:40:00,169.81,170.14,169.81,169.95,7688.0,149.3348,149.625,149.3348,149.4579,7688.0
2021-12-22 12:50:00,169.92,170.15,169.87,170.15,6855.0,149.4315,149.6338,149.3875,149.6338,6855.0
2021-12-22 13:00:00,170.1,170.13,169.9,169.92,6934.0,149.5898,149.6162,149.4139,149.4315,6934.0
2021-12-22 13:10:00,169.96,170.01,169.78,169.99,26726.0,149.4667,149.5106,149.3084,149.4931,26726.0
2021-12-22 13:20:00,169.94,170.04,169.83,170.02,7015.0,149.4491,149.537,149.3524,149.5194,7015.0
2021-12-22 13:30:00,170.06,170.12,169.9,170.0,7502.0,149.5546,149.6074,149.4139,149.5019,7502.0
2021-12-22 13:40:00,169.96,170.09,169.9,169.9,8027.0,149.4667,149.581,149.4139,149.4139,8027.0
2021-12-22 13:50:00,169.86,169.89,169.73,169.87,5925.0,149.3787,149.4051,149.2644,149.3875,5925.0
2021-12-22 14:00:00,169.85,169.94,169.49,169.6,9626.0,149.3699,149.4491,149.0533,149.1501,9626.0
2021-12-22 14:10:00,169.54,170.18,169.54,170.13,32523.0,149.0973,149.6602,149.0973,149.6162,32523.0
2021-12-22 14:20:00,170.22,170.52,170.1,170.11,45175.0,149.6953,149.9592,149.5898,149.5986,45175.0
2021-12-22 14:30:00,170.1,170.48,170.07,170.48,27409.0,149.5898,149.924,149.5634,149.924,27409.0
2021-12-22 14:40:00,170.51,170.85,170.1,170.85,34621.0,149.9504,150.2494,149.5898,150.2494,34621.0
2021-12-22 14:50:00,170.87,171.03,170.61,170.66,11309.0,150.267,150.4077,150.0383,150.0823,11309.0
2021-12-22 15:00:00,170.76,170.97,170.67,170.67,12523.0,150.1702,150.3549,150.0911,150.0911,12523.0
2021-12-22 15:10:00,170.65,170.97,170.65,170.97,10198.0,150.0735,150.3549,150.0735,150.3549,10198.0
2021-12-22 15:20:00,171.0,171.0,170.82,170.82,8050.0,150.3813,150.3813,150.223,150.223,8050.0
2021-12-22 15:30:00,170.82,171.1,170.82,170.99,11279.0,150.223,150.4692,150.223,150.3725,11279.0
2021-12-22 15:40:00,170.97,171.11,170.94,171.03,14229.0,150.3549,150.478,150.3285,150.4077,14229.0
2021-12-22 15:50:00,171.09,171.4,171.07,171.33,65839.0,150.4604,150.733,150.4428,150.6715,65839.0
2021-12-23 09:30:00,171.53,171.53,170.25,170.94,9392.0,150.8474,150.8474,149.7217,150.3285,9392.0
2021-12-23 09:40:00,171.03,171.1,170.46,170.81,11650.0,150.4077,150.4692,149.9064,150.2142,11650.0
2021-12-23 09:50:00,170.75,170.79,170.08,170.27,14146.0,150.1614,150.1966,149.5722,149.7393,14146.0
2021-12-23 10:00:00,170.34,170.7,170.19,170.24,10452.0,149.8009,150.1175,149.6689,149.7129,10452.0
2021-12-23 10:10:00,170.46,170.59,170.07,170.29,5608.0,149.9064,150.0207,149.5634,149.7569,5608.0
2021-12-23 10:20:00,170.37,170.77,170.37,170.62,6877.0,149.8272,150.179,149.8272,150.0471,6877.0
2021-12-23 10:30:00,170.7,170.74,169.94,170.34,13146.0,150.1175,150.1526,149.4491,149.8009,13146.0
2021-12-23 10:40:00,170.25,170.26,170.02,170.16,12307.0,149.7217,149.7305,149.5194,149.6426,12307.0
2021-12-23 10:50:00,170.22,170.47,170.16,170.34,5445.0,149.6953,149.9152,149.6426,149.8009,5445.0
2021-12-23 11:00:00,170.31,170.31,169.84,170.15,13334.0,149.7745,149.7745,149.3611,149.6338,13334.0
2021-12-23 11:10:00,170.19,170.32,170.05,170.07,6551.0,149.6689,149.7833,149.5458,149.5634,6551.0
2021-12-23 11:20:00,170.02,170.24,169.86,170.14,19990.0,149.5194,149.7129,149.3787,149.625,19990.0
2021-12-23 11:30:00,170.12,170.25,169.84,169.97,7552.0,149.6074,149.7217,149.3611,149.4755,7552.0
2021-12-23 11:40:00,169.94,170.02,169.84,169.93,5387.0,149.4491,149.5194,149.3611,149.4403,5387.0
2021-12-23 11:50:00,169.9,169.9,169.59,169.7,7633.0,149.4139,149.4139,149.1413,149.238,7633.0
2021-12-23 12:00:00,169.71,169.71,169.38,169.38,10209.0,149.2468,149.2468,148.9566,148.9566,10209.0
2021-12-23 12:10:00,169.39,169.5,169.18,169.45,24632.0,148.9654,149.0621,148.7807,149.0182,24632.0
2021-12-23 12:20:00,169.41,169.41,169.0,169.11,13698.0,148.983,148.983,148.6224,148.7192,13698.0
2021-12-23 12:30:00,169.12,169.34,169.04,169.29,5909.0,148.728,148.9214,148.6576,148.8775,5909.0
2021-12-23 12:40:00,169.29,169.33,169.17,169.23,8445.0,148.8775,148.9126,148.7719,148.8247,8445.0
2021-12-23 12:50:00,169.2,169.29,169.05,169.25,6937.0,148.7983,148.8775,148.6664,148.8423,6937.0
2021-12-23 13:00:00,169.22,169.4,169.12,169.22,6084.0,148.8159,148.9742,148.728,148.8159,6084.0
2021-12-23 13:10:00,169.25,169.25,169.02,169.08,11612.0,148.8423,148.8423,148.64,148.6928,11612.0
2021-12-23 13:20:00,169.02,169.02,168.81,168.91,5671.0,148.64,148.64,148.4553,148.5433,5671.0
2021-12-23 13:30:00,168.86,169.1,168.8,168.84,18999.0,148.4993,148.7104,148.4465,148.4817,18999.0
2021-12-23 13:40:00,168.89,169.4,168.89,169.36,17509.0,148.5257,148.9742,148.5257,148.939,17509.0
2021-12-23 13:50:00,169.38,169.4,169.13,169.18,5159.0,148.9566,148.9742,148.7368,148.7807,5159.0
2021-12-23 14:00:00,169.21,169.49,169.21,169.49,3624.0,148.8071,149.0533,148.8071,149.0533,3624.0
2021-12-23 14:10:00,169.45,169.6,169.42,169.6,4213.0,149.0182,149.1501,148.9918,149.1501,4213.0
2021-12-23 14:20:00,169.61,169.7,169.54,169.56,9747.0,149.1589,149.238,149.0973,149.1149,9747.0
2021-12-23 14:30:00,169.59,169.89,169.42,169.67,34613.0,149.1413,149.4051,148.9918,149.2116,34613.0
2021-12-23 14:40:00,169.7,170.0,169.56,170.0,9755.0,149.238,149.5019,149.1149,149.5019,9755.0
2021-12-23 14:50:00,169.89,170.1,169.77,169.86,15460.0,149.4051,149.5898,149.2996,149.3787,15460.0
2021-12-23 15:00:00,169.95,170.05,169.83,170.0,5214.0,149.4579,149.5458,149.3524,149.5019,5214.0
2021-12-23 15:10:00,169.98,170.14,169.94,170.14,8864.0,149.4843,149.625,149.4491,149.625,8864.0
2021-12-23 15:20:00,170.09,170.21,169.99,170.21,9644.0,149.581,149.6865,149.4931,149.6865,9644.0
2021-12-23 15:30:00,170.2,170.2,169.98,170.03,9667.0,149.6777,149.6777,149.4843,149.5282,9667.0
2021-12-23 15:40:00,170.01,170.25,169.94,170.13,11813.0,149.5106,149.7217,149.4491,149.6162,11813.0
2021-12-23 15:50:00,170.15,170.23,169.73,169.81,70118.0,149.6338,149.7041,149.2644,149.3348,70118.0
2021-12-27 09:30:00,170.93,172.45,169.78,171.86,18064.0,150.3197,151.6564,149.3084,151.1376,18064.0
2021-12-27 09:40:00,171.47,171.64,170.72,170.98,2929.0,150.7946,150.9441,150.135,150.3637,2929.0
2021-12-27 09:50:00,171.05,171.71,171.05,171.58,6582.0,150.4252,151.0057,150.4252,150.8913,6582.0
2021-12-27 10:00:00,171.66,171.88,171.26,171.45,8865.0,150.9617,151.1552,150.6099,150.777,8865.0
2021-12-27 10:10:00,171.55,171.76,171.27,171.28,7192.0,150.865,151.0496,150.6187,150.6275,7192.0
2021-12-27 10:20:00,171.27,171.64,171.08,171.24,13347.0,150.6187,150.9441,150.4516,150.5923,13347.0
2021-12-27 10:30:00,171.2,171.35,171.12,171.35,14217.0,150.5572,150.6891,150.4868,150.6891,14217.0
2021-12-27 10:40:00,171.37,171.47,171.16,171.31,11856.0,150.7067,150.7946,150.522,150.6539,11856.0
2021-12-27 10:50:00,171.31,171.42,171.26,171.39,6141.0,150.6539,150.7506,150.6099,150.7243,6141.0
2021-12-27 11:00:00,171.42,171.52,171.38,171.49,3109.0,150.7506,150.8386,150.7155,150.8122,3109.0
2021-12-27 11:10:00,171.44,171.45,171.35,171.4,6164.0,150.7682,150.777,150.6891,150.733,6164.0
2021-12-27 11:20:00,171.39,171.77,171.39,171.65,5017.0,150.7243,151.0584,150.7243,150.9529,5017.0
2021-12-27 11:30:00,171.67,171.72,171.62,171.64,3567.0,150.9705,151.0145,150.9265,150.9441,3567.0
2021-12-27 11:40:00,171.66,171.79,171.64,171.69,3652.0,150.9617,151.076,150.9441,150.9881,3652.0
2021-12-27 11:50:00,171.69,171.75,171.67,171.7,4088.0,150.9881,151.0408,150.9705,150.9969,4088.0
2021-12-27 12:00:00,171.78,171.92,171.77,171.91,1426.0,151.0672,151.1903,151.0584,151.1816,1426.0
2021-12-27 12:10:00,171.87,171.95,171.81,171.93,3082.0,151.1464,151.2167,151.0936,151.1991,3082.0
2021-12-27 12:20:00,171.97,172.04,171.92,171.97,6205.0,151.2343,151.2959,151.1903,151.2343,6205.0
2021-12-27 12:30:00,171.89,171.9,171.73,171.83,4221.0,151.164,151.1728,151.0233,151.1112,4221.0
2021-12-27 12:40:00,171.86,172.12,171.86,172.11,3831.0,151.1376,151.3662,151.1376,151.3574,3831.0
2021-12-27 12:50:00,172.08,172.1,171.86,171.86,3669.0,151.3311,151.3486,151.1376,151.1376,3669.0
2021-12-27 13:00:00,171.89,172.19,171.88,172.19,3904.0,151.164,151.4278,151.1552,151.4278,3904.0
2021-12-27 13:10:00,172.19,172.33,171.84,172.21,7631.0,151.4278,151.5509,151.12,151.4454,7631.0
2021-12-27 13:20:00,172.02,172.25,172.02,172.2,3715.0,151.2783,151.4806,151.2783,151.4366,3715.0
2021-12-27 13:30:00,172.25,172.28,172.2,172.28,5253.0,151.4806,151.5069,151.4366,151.5069,5253.0
2021-12-27 13:40:00,172.25,172.49,172.25,172.43,3136.0,151.4806,151.6916,151.4806,151.6389,3136.0
2021-12-27 13:50:00,172.5,172.6,172.27,172.29,7525.0,151.7004,151.7884,151.4981,151.5157,7525.0
2021-12-27 14:00:00,172.3,172.37,172.17,172.37,8388.0,151.5245,151.5861,151.4102,151.5861,8388.0
2021-12-27 14:10:00,172.32,172.32,172.15,172.29,4194.0,151.5421,151.5421,151.3926,151.5157,4194.0
2021-12-27 14:20:00,172.33,172.61,172.33,172.38,5817.0,151.5509,151.7971,151.5509,151.5949,5817.0
2021-12-27 14:30:00,172.41,172.64,172.41,172.63,3229.0,151.6213,151.8235,151.6213,151.8147,3229.0
2021-12-27 14:40:00,172.62,172.64,172.28,172.29,27708.0,151.8059,151.8235,151.5069,151.5157,27708.0
2021-12-27 14:50:00,172.29,172.34,172.11,172.29,5777.0,151.5157,151.5597,151.3574,151.5157,5777.0
2021-12-27 15:00:00,172.28,172.33,172.02,172.27,17158.0,151.5069,151.5509,151.2783,151.4981,17158.0
2021-12-27 15:10:00,172.29,172.44,172.1,172.44,9333.0,151.5157,151.6476,151.3486,151.6476,9333.0
2021-12-27 15:20:00,172.42,172.76,172.41,172.76,23592.0,151.6301,151.9291,151.6213,151.9291,23592.0
2021-12-27 15:30:00,172.8,173.22,172.79,173.16,24918.0,151.9642,152.3336,151.9554,152.2808,24918.0
2021-12-27 15:40:00,173.16,173.29,172.95,173.25,28960.0,152.2808,152.3952,152.0962,152.36,28960.0
2021-12-27 15:50:00,173.33,173.59,173.26,173.46,153673.0,152.4303,152.659,152.3688,152.5447,153673.0
2021-12-28 09:30:00,173.44,173.6,172.37,172.88,21611.0,152.5271,152.6678,151.5861,152.0346,21611.0
2021-12-28 09:40:00,172.87,173.24,172.64,173.06,5513.0,152.0258,152.3512,151.8235,152.1929,5513.0
2021-12-28 09:50:00,173.08,173.56,172.95,173.55,33049.0,152.2105,152.6326,152.0962,152.6238,33049.0
2021-12-28 10:00:00,173.69,173.69,172.86,172.9,17313.0,152.7469,152.7469,152.017,152.0522,17313.0
2021-12-28 10:10:00,172.83,173.04,172.54,172.89,6612.0,151.9906,152.1753,151.7356,152.0434,6612.0
2021-12-28 10:20:00,172.87,172.95,172.44,172.58,6909.0,152.0258,152.0962,151.6476,151.7708,6909.0
2021-12-28 10:30:00,172.53,172.67,172.38,172.51,5695.0,151.7268,151.8499,151.5949,151.7092,5695.0
2021-12-28 10:40:00,172.59,173.28,172.47,173.28,24950.0,151.7796,152.3864,151.674,152.3864,24950.0
2021-12-28 10:50:00,173.28,173.52,173.08,173.36,27973.0,152.3864,152.5974,152.2105,152.4567,27973.0
2021-12-28 11:00:00,173.3,173.51,173.3,173.51,10547.0,152.404,152.5886,152.404,152.5886,10547.0
2021-12-28 11:10:00,173.54,173.66,173.45,173.5,12310.0,152.615,152.7205,152.5359,152.5798,12310.0
2021-12-28 11:20:00,173.47,173.53,173.24,173.25,18716.0,152.5535,152.6062,152.3512,152.36,18716.0
2021-12-28 11:30:00,173.27,173.32,173.04,173.22,5482.0,152.3776,152.4215,152.1753,152.3336,5482.0
2021-12-28 11:40:00,173.27,173.47,173.14,173.45,7612.0,152.3776,152.5535,152.2632,152.5359,7612.0
2021-12-28 11:50:00,173.4,173.63,173.4,173.51,11485.0,152.4919,152.6942,152.4919,152.5886,11485.0
2021-12-28 12:00:00,173.47,173.5,173.38,173.45,10256.0,152.5535,152.5798,152.4743,152.5359,10256.0
2021-12-28 12:10:00,173.46,173.48,173.16,173.16,8952.0,152.5447,152.5622,152.2808,152.2808,8952.0
2021-12-28 12:20:00,173.22,173.29,173.0,173.01,6111.0,152.3336,152.3952,152.1401,152.1489,6111.0
2021-12-28 12:30:00,173.01,173.2,172.84,173.2,6547.0,152.1489,152.316,151.9994,152.316,6547.0
2021-12-28 12:40:00,173.13,173.16,173.03,173.07,4853.0,152.2544,152.2808,152.1665,152.2017,4853.0
2021-12-28 12:50:00,173.07,173.19,173.06,173.19,6113.0,152.2017,152.3072,152.1929,152.3072,6113.0
2021-12-28 13:00:00,173.21,173.44,173.2,173.44,17956.0,152.3248,152.5271,152.316,152.5271,17956.0
2021-12-28 13:10:00,173.5,173.52,173.38,173.5,10434.0,152.5798,152.5974,152.4743,152.5798,10434.0
2021-12-28 13:20:00,173.5,173.53,173.29,173.46,8567.0,152.5798,152.6062,152.3952,152.5447,8567.0
2021-12-28 13:30:00,173.38,173.42,173.24,173.28,6577.0,152.4743,152.5095,152.3512,152.3864,6577.0
2021-12-28 13:40:00,173.31,173.5,173.3,173.45,4120.0,152.4127,152.5798,152.404,152.5359,4120.0
2021-12-28 13:50:00,173.49,173.58,173.43,173.58,7747.0,152.571,152.6502,152.5183,152.6502,7747.0
2021-12-28 14:00:00,173.58,173.63,173.44,173.5,6843.0,152.6502,152.6942,152.5271,152.5798,6843.0
2021-12-28 14:10:00,173.47,173.5,173.35,173.47,10221.0,152.5535,152.5798,152.4479,152.5535,10221.0
2021-12-28 14:20:00,173.5,173.64,173.47,173.5,7884.0,152.5798,152.703,152.5535,152.5798,7884.0
2021-12-28 14:30:00,173.5,173.52,173.41,173.46,7746.0,152.5798,152.5974,152.5007,152.5447,7746.0
2021-12-28 14:40:00,173.49,173.62,173.49,173.58,7814.0,152.571,152.6854,152.571,152.6502,7814.0
2021-12-28 14:50:00,173.61,173.85,173.59,173.85,8141.0,152.6766,152.8876,152.659,152.8876,8141.0
2021-12-28 15:00:00,173.86,174.33,173.84,174.27,12144.0,152.8964,153.3098,152.8788,153.257,12144.0
2021-12-28 15:10:00,174.24,174.24,173.88,173.98,7134.0,153.2306,153.2306,152.914,153.002,7134.0
2021-12-28 15:20:00,173.94,174.23,173.93,174.22,42112.0,152.9668,153.2218,152.958,153.213,42112.0
2021-12-28 15:30:00,174.26,174.41,174.17,174.31,30770.0,153.2482,153.3801,153.169,153.2922,30770.0
2021-12-28 15:40:00,174.32,174.72,174.3,174.64,21699.0,153.301,153.6527,153.2834,153.5824,21699.0
2021-12-28 15:50:00,174.64,174.96,174.44,174.85,78037.0,153.5824,153.8638,153.4065,153.7671,78037.0
2021-12-29 09:30:00,175.07,175.07,174.02,174.51,20580.0,153.9605,153.9605,153.0371,153.4681,20580.0
2021-12-29 09:40:00,174.51,175.26,174.48,175.2,21746.0,153.4681,154.1276,153.4417,154.0749,21746.0
2021-12-29 09:50:00,175.2,175.45,174.8,175.08,49349.0,154.0749,154.2947,153.7231,153.9693,49349.0
2021-12-29 10:00:00,175.06,175.06,174.37,174.67,8464.0,153.9517,153.9517,153.3449,153.6088,8464.0
2021-12-29 10:10:00,174.62,174.71,174.48,174.66,3440.0,153.5648,153.6439,153.4417,153.6,3440.0
2021-12-29 10:20:00,174.74,174.79,174.41,174.42,4181.0,153.6703,153.7143,153.3801,153.3889,4181.0
2021-12-29 10:30:00,174.34,174.52,174.25,174.4,5445.0,153.3185,153.4768,153.2394,153.3713,5445.0
2021-12-29 10:40:00,174.53,174.68,174.48,174.49,3652.0,153.4856,153.6176,153.4417,153.4505,3652.0
2021-12-29 10:50:00,174.6,174.64,174.36,174.64,2457.0,153.5472,153.5824,153.3361,153.5824,2457.0
2021-12-29 11:00:00,174.54,174.66,174.38,174.41,1820.0,153.4944,153.6,153.3537,153.3801,1820.0
2021-12-29 11:10:00,174.58,174.87,174.48,174.72,3701.0,153.5296,153.7846,153.4417,153.6527,3701.0
2021-12-29 11:20:00,174.71,174.92,174.61,174.77,3269.0,153.6439,153.8286,153.556,153.6967,3269.0
2021-12-29 11:30:00,174.84,175.03,174.84,174.97,2233.0,153.7583,153.9254,153.7583,153.8726,2233.0
2021-12-29 11:40:00,174.88,175.3,174.88,175.3,3251.0,153.7934,154.1628,153.7934,154.1628,3251.0
2021-12-29 11:50:00,175.3,175.4,175.16,175.16,3584.0,154.1628,154.2507,154.0397,154.0397,3584.0
2021-12-29 12:00:00,175.21,175.25,175.0,175.05,2382.0,154.0836,154.1188,153.899,153.9429,2382.0
2021-12-29 12:10:00,175.01,175.11,174.94,175.05,4803.0,153.9078,153.9957,153.8462,153.9429,4803.0
2021-12-29 12:20:00,175.06,175.2,174.87,175.04,4634.0,153.9517,154.0749,153.7846,153.9341,4634.0
2021-12-29 12:30:00,175.03,175.18,174.99,174.99,2269.0,153.9254,154.0573,153.8902,153.8902,2269.0
2021-12-29 12:40:00,175.01,175.02,174.65,174.77,5122.0,153.9078,153.9166,153.5912,153.6967,5122.0
2021-12-29 12:50:00,174.77,174.85,174.71,174.71,1601.0,153.6967,153.7671,153.6439,153.6439,1601.0
2021-12-29 13:00:00,174.67,174.8,174.61,174.65,23582.0,153.6088,153.7231,153.556,153.5912,23582.0
2021-12-29 13:10:00,174.67,174.78,174.67,174.78,1212.0,153.6088,153.7055,153.6088,153.7055,1212.0
2021-12-29 13:20:00,174.72,174.82,174.68,174.75,3158.0,153.6527,153.7407,153.6176,153.6791,3158.0
2021-12-29 13:30:00,174.87,174.91,174.82,174.9,3675.0,153.7846,153.8198,153.7407,153.811,3675.0
2021-12-29 13:40:00,174.88,174.99,174.87,174.99,1578.0,153.7934,153.8902,153.7846,153.8902,1578.0
2021-12-29 13:50:00,174.94,175.15,174.84,175.15,4846.0,153.8462,154.0309,153.7583,154.0309,4846.0
2021-12-29 14:00:00,175.11,175.18,175.0,175.05,4176.0,153.9957,154.0573,153.899,153.9429,4176.0
2021-12-29 14:10:00,175.08,175.17,175.0,175.1,3937.0,153.9693,154.0485,153.899,153.9869,3937.0
2021-12-29 14:20:00,175.08,175.25,174.96,174.97,4896.0,153.9693,154.1188,153.8638,153.8726,4896.0
2021-12-29 14:30:00,175.03,175.3,175.03,175.23,7407.0,153.9254,154.1628,153.9254,154.1012,7407.0
2021-12-29 14:40:00,175.29,175.4,175.19,175.19,5054.0,154.154,154.2507,154.0661,154.0661,5054.0
2021-12-29 14:50:00,175.13,175.16,174.98,175.03,3941.0,154.0133,154.0397,153.8814,153.9254,3941.0
2021-12-29 15:00:00,175.05,175.28,175.05,175.23,4773.0,153.9429,154.1452,153.9429,154.1012,4773.0
2021-12-29 15:10:00,175.19,175.4,175.18,175.39,5709.0,154.0661,154.2507,154.0573,154.2419,5709.0
2021-12-29 15:20:00,175.4,175.72,175.39,175.63,6159.0,154.2507,154.5322,154.2419,154.453,6159.0
2021-12-29 15:30:00,175.57,175.77,175.57,175.67,12225.0,154.4002,154.5761,154.4002,154.4882,12225.0
2021-12-29 15:40:00,175.74,176.01,175.72,175.87,22492.0,154.5497,154.7872,154.5322,154.6641,22492.0
2021-12-29 15:50:00,175.9,175.94,175.25,175.31,38985.0,154.6904,154.7256,154.1188,154.1716,38985.0
2021-12-30 09:30:00,175.33,176.0,175.32,175.41,13434.0,154.1892,154.7784,154.1804,154.2595,13434.0
2021-12-30 09:40:00,175.36,175.7,175.32,175.37,12179.0,154.2156,154.5146,154.1804,154.2244,12179.0
2021-12-30 09:50:00,175.44,175.89,175.37,175.45,10682.0,154.2859,154.6817,154.2244,154.2947,10682.0
2021-12-30 10:00:00,175.28,175.46,175.22,175.46,9723.0,154.1452,154.3035,154.0924,154.3035,9723.0
2021-12-30 10:10:00,175.47,175.63,175.37,175.49,4931.0,154.3123,154.453,154.2244,154.3299,4931.0
2021-12-30 10:20:00,175.45,175.53,175.18,175.4,5974.0,154.2947,154.3651,154.0573,154.2507,5974.0
2021-12-30 10:30:00,175.52,175.52,175.28,175.31,2260.0,154.3563,154.3563,154.1452,154.1716,2260.0
2021-12-30 10:40:00,175.35,175.4,175.25,175.37,4454.0,154.2068,154.2507,154.1188,154.2244,4454.0
2021-12-30 10:50:00,175.4,175.63,175.35,175.35,3923.0,154.2507,154.453,154.2068,154.2068,3923.0
2021-12-30 11:00:00,175.46,175.8,175.43,175.8,10078.0,154.3035,154.6025,154.2771,154.6025,10078.0
2021-12-30 11:10:00,175.81,176.24,175.79,176.15,6497.0,154.6113,154.9895,154.5937,154.9103,6497.0
2021-12-30 11:20:00,176.18,176.18,175.93,175.96,9487.0,154.9367,154.9367,154.7168,154.7432,9487.0
2021-12-30 11:30:00,175.9,175.95,175.78,175.78,3907.0,154.6904,154.7344,154.5849,154.5849,3907.0
2021-12-30 11:40:00,175.68,175.72,175.45,175.46,3920.0,154.497,154.5322,154.2947,154.3035,3920.0
2021-12-30 11:50:00,175.41,175.52,175.35,175.42,5334.0,154.2595,154.3563,154.2068,154.2683,5334.0
2021-12-30 12:00:00,175.43,175.55,175.41,175.45,4525.0,154.2771,154.3827,154.2595,154.2947,4525.0
2021-12-30 12:10:00,175.41,175.45,175.32,175.44,4508.0,154.2595,154.2947,154.1804,154.2859,4508.0
2021-12-30 12:20:00,175.46,175.59,175.42,175.59,3061.0,154.3035,154.4178,154.2683,154.4178,3061.0
2021-12-30 12:30:00,175.6,175.83,175.6,175.83,4783.0,154.4266,154.6289,154.4266,154.6289,4783.0
2021-12-30 12:40:00,175.86,175.9,175.73,175.73,4083.0,154.6553,154.6904,154.5409,154.5409,4083.0
2021-12-30 12:50:00,175.64,175.71,175.61,175.67,3267.0,154.4618,154.5234,154.4354,154.4882,3267.0
2021-12-30 13:00:00,175.69,175.71,175.55,175.57,3827.0,154.5058,154.5234,154.3827,154.4002,3827.0
2021-12-30 13:10:00,175.56,175.7,175.56,175.68,2925.0,154.3914,154.5146,154.3914,154.497,2925.0
2021-12-30 13:20:00,175.7,175.9,175.67,175.86,4935.0,154.5146,154.6904,154.4882,154.6553,4935.0
2021-12-30 13:30:00,175.84,175.9,175.8,175.9,4213.0,154.6377,154.6904,154.6025,154.6904,4213.0
2021-12-30 13:40:00,175.97,176.27,175.94,176.2,4797.0,154.752,155.0158,154.7256,154.9543,4797.0
2021-12-30 13:50:00,176.18,176.36,176.18,176.19,4805.0,154.9367,155.095,154.9367,154.9455,4805.0
2021-12-30 14:00:00,176.25,176.33,176.21,176.31,3369.0,154.9982,155.0686,154.9631,155.051,3369.0
2021-12-30 14:10:00,176.22,176.38,176.14,176.36,10390.0,154.9719,155.1126,154.9015,155.095,10390.0
2021-12-30 14:20:00,176.34,176.36,176.25,176.31,4204.0,155.0774,155.095,154.9982,155.051,4204.0
2021-12-30 14:30:00,176.29,176.29,176.14,176.26,7689.0,155.0334,155.0334,154.9015,155.007,7689.0
2021-12-30 14:40:00,176.26,176.4,176.1,176.31,7854.0,155.007,155.1302,154.8663,155.051,7854.0
2021-12-30 14:50:00,176.34,176.43,176.22,176.28,7002.0,155.0774,155.1565,154.9719,155.0246,7002.0
2021-12-30 15:00:00,176.24,176.25,176.05,176.09,5597.0,154.9895,154.9982,154.8224,154.8575,5597.0
2021-12-30 15:10:00,176.1,176.45,176.04,176.45,3955.0,154.8663,155.1741,154.8136,155.1741,3955.0
2021-12-30 15:20:00,176.49,176.53,176.27,176.4,7731.0,155.2093,155.2445,155.0158,155.1302,7731.0
2021-12-30 15:30:00,176.4,176.47,176.23,176.33,7472.0,155.1302,155.1917,154.9807,155.0686,7472.0
2021-12-30 15:40:00,176.26,176.3,175.89,176.0,12839.0,155.007,155.0422,154.6817,154.7784,12839.0
2021-12-30 15:50:00,175.96,176.18,175.76,176.05,56217.0,154.7432,154.9367,154.5673,154.8224,56217.0
2021-12-31 09:30:00,176.54,176.86,176.1,176.86,5947.0,155.2533,155.5347,154.8663,155.5347,5947.0
2021-12-31 09:40:00,176.67,177.1,176.33,176.49,4346.0,155.3676,155.7458,155.0686,155.2093,4346.0
2021-12-31 09:50:00,176.54,176.79,176.48,176.61,5760.0,155.2533,155.4731,155.2005,155.3148,5760.0
2021-12-31 10:00:00,176.61,177.16,176.61,177.04,5636.0,155.3148,155.7985,155.3148,155.693,5636.0
2021-12-31 10:10:00,177.15,177.38,177.11,177.22,9041.0,155.7897,155.992,155.7546,155.8513,9041.0
2021-12-31 10:20:00,177.34,177.42,177.13,177.13,3850.0,155.9568,156.0272,155.7721,155.7721,3850.0
2021-12-31 10:30:00,177.1,177.18,176.72,176.88,3591.0,155.7458,155.8161,155.4116,155.5523,3591.0
2021-12-31 10:40:00,176.85,176.93,176.55,176.7,5162.0,155.5259,155.5963,155.2621,155.394,5162.0
2021-12-31 10:50:00,176.9,177.12,176.9,177.11,1600.0,155.5699,155.7633,155.5699,155.7546,1600.0
2021-12-31 11:00:00,177.11,177.17,176.86,176.9,7442.0,155.7546,155.8073,155.5347,155.5699,7442.0
2021-12-31 11:10:00,176.89,177.18,176.81,176.81,4189.0,155.5611,155.8161,155.4907,155.4907,4189.0
2021-12-31 11:20:00,176.74,176.79,176.58,176.64,2741.0,155.4292,155.4731,155.2885,155.3412,2741.0
2021-12-31 11:30:00,176.59,176.85,176.56,176.76,3477.0,155.2973,155.5259,155.2709,155.4468,3477.0
2021-12-31 11:40:00,176.72,176.89,176.72,176.78,4075.0,155.4116,155.5611,155.4116,155.4643,4075.0
2021-12-31 11:50:00,176.87,176.98,176.78,176.83,3177.0,155.5435,155.6402,155.4643,155.5083,3177.0
2021-12-31 12:00:00,176.93,176.95,176.85,176.85,2531.0,155.5963,155.6138,155.5259,155.5259,2531.0
2021-12-31 12:10:00,176.91,176.92,176.78,176.83,2582.0,155.5787,155.5875,155.4643,155.5083,2582.0
2021-12-31 12:20:00,176.78,176.89,176.74,176.85,2858.0,155.4643,155.5611,155.4292,155.5259,2858.0
2021-12-31 12:30:00,176.89,177.02,176.82,177.01,4803.0,155.5611,155.6754,155.4995,155.6666,4803.0
2021-12-31 12:40:00,177.03,177.29,176.96,177.28,2305.0,155.6842,155.9128,155.6226,155.9041,2305.0
2021-12-31 12:50:00,177.27,177.43,177.16,177.25,3629.0,155.8953,156.036,155.7985,155.8777,3629.0
2021-12-31 13:00:00,177.27,177.35,177.18,177.35,2382.0,155.8953,155.9656,155.8161,155.9656,2382.0
2021-12-31 13:10:00,177.33,177.45,177.32,177.32,3012.0,155.948,156.0536,155.9392,155.9392,3012.0
2021-12-31 13:20:00,177.25,177.58,177.23,177.47,3571.0,155.8777,156.1679,155.8601,156.0711,3571.0
2021-12-31 13:30:00,177.47,177.58,177.21,177.52,9423.0,156.0711,156.1679,155.8425,156.1151,9423.0
2021-12-31 13:40:00,177.42,177.43,177.13,177.13,2689.0,156.0272,156.036,155.7721,155.7721,2689.0
2021-12-31 13:50:00,177.28,177.44,177.23,177.32,1488.0,155.9041,156.0448,155.8601,155.9392,1488.0
2021-12-31 14:00:00,177.36,177.56,177.35,177.56,3305.0,155.9744,156.1503,155.9656,156.1503,3305.0
2021-12-31 14:10:00,177.6,177.83,177.6,177.74,12548.0,156.1855,156.3877,156.1855,156.3086,12548.0
2021-12-31 14:20:00,177.68,177.71,177.55,177.71,4155.0,156.2558,156.2822,156.1415,156.2822,4155.0
2021-12-31 14:30:00,177.76,177.93,177.69,177.93,3422.0,156.3262,156.4757,156.2646,156.4757,3422.0
2021-12-31 14:40:00,177.9,177.92,177.81,177.82,3152.0,156.4493,156.4669,156.3701,156.3789,3152.0
2021-12-31 14:50:00,177.74,177.82,177.73,177.78,3482.0,156.3086,156.3789,156.2998,156.3438,3482.0
2021-12-31 15:00:00,177.84,177.86,177.66,177.73,4103.0,156.3965,156.4141,156.2382,156.2998,4103.0
2021-12-31 15:10:00,177.71,177.82,177.59,177.67,8203.0,156.2822,156.3789,156.1767,156.247,8203.0
2021-12-31 15:20:00,177.64,177.8,177.59,177.8,3975.0,156.2206,156.3614,156.1767,156.3614,3975.0
2021-12-31 15:30:00,177.85,177.95,177.76,177.88,9346.0,156.4053,156.4933,156.3262,156.4317,9346.0
2021-12-31 15:40:00,177.88,178.22,177.76,177.76,17496.0,156.4317,156.7307,156.3262,156.3262,17496.0
2021-12-31 15:50:00,177.7,177.7,176.87,176.89,77809.0,156.2734,156.2734,155.5435,155.5611,77809.0
2022-01-03 09:30:00,176.86,177.15,176.0,176.0,28848.0,155.5347,155.7897,154.7784,154.7784,28848.0
2022-01-03 09:40:00,176.01,176.01,174.49,174.52,10239.0,154.7872,154.7872,153.4505,153.4768,10239.0
2022-01-03 09:50:00,174.52,174.87,174.21,174.26,16966.0,153.4768,153.7846,153.2042,153.2482,16966.0
2022-01-03 10:00:00,174.33,174.33,173.27,173.3,7621.0,153.3098,153.3098,152.3776,152.404,7621.0
2022-01-03 10:10:00,173.42,174.06,173.38,173.67,23290.0,152.5095,153.0723,152.4743,152.7293,23290.0
2022-01-03 10:20:00,173.69,173.69,172.93,173.05,9267.0,152.7469,152.7469,152.0786,152.1841,9267.0
2022-01-03 10:30:00,173.02,173.02,171.82,172.25,20754.0,152.1577,152.1577,151.1024,151.4806,20754.0
2022-01-03 10:40:00,172.18,172.37,171.82,172.17,18270.0,151.419,151.5861,151.1024,151.4102,18270.0
2022-01-03 10:50:00,172.17,172.37,171.88,172.37,15949.0,151.4102,151.5861,151.1552,151.5861,15949.0
2022-01-03 11:00:00,172.3,172.3,171.71,171.78,11837.0,151.5245,151.5245,151.0057,151.0672,11837.0
2022-01-03 11:10:00,171.84,172.38,171.84,172.22,6883.0,151.12,151.5949,151.12,151.4542,6883.0
2022-01-03 11:20:00,172.22,172.38,171.99,172.38,16650.0,151.4542,151.5949,151.2519,151.5949,16650.0
2022-01-03 11:30:00,172.28,172.54,171.93,172.54,8689.0,151.5069,151.7356,151.1991,151.7356,8689.0
2022-01-03 11:40:00,172.36,172.67,172.32,172.66,9223.0,151.5773,151.8499,151.5421,151.8411,9223.0
2022-01-03 11:50:00,172.66,172.86,172.53,172.81,16367.0,151.8411,152.017,151.7268,151.973,16367.0
2022-01-03 12:00:00,172.85,173.18,172.61,173.18,4691.0,152.0082,152.2984,151.7971,152.2984,4691.0
2022-01-03 12:10:00,173.1,173.84,173.09,173.75,8206.0,152.2281,152.8788,152.2193,152.7997,8206.0
2022-01-03 12:20:00,173.84,174.27,173.77,174.04,7681.0,152.8788,153.257,152.8173,153.0547,7681.0
2022-01-03 12:30:00,173.96,174.0,173.78,173.8,3737.0,152.9844,153.0195,152.8261,152.8437,3737.0
2022-01-03 12:40:00,173.86,174.12,173.82,173.9,9209.0,152.8964,153.1251,152.8613,152.9316,9209.0
2022-01-03 12:50:00,173.84,173.87,173.24,173.3,4852.0,152.8788,152.9052,152.3512,152.404,4852.0
2022-01-03 13:00:00,173.25,173.53,173.08,173.49,17032.0,152.36,152.6062,152.2105,152.571,17032.0
2022-01-03 13:10:00,173.45,173.86,173.41,173.64,6774.0,152.5359,152.8964,152.5007,152.703,6774.0
2022-01-03 13:20:00,173.67,173.96,173.66,173.73,6441.0,152.7293,152.9844,152.7205,152.7821,6441.0
2022-01-03 13:30:00,173.75,173.76,173.58,173.62,5132.0,152.7997,152.8085,152.6502,152.6854,5132.0
2022-01-03 13:40:00,173.6,174.23,173.56,174.13,5485.0,152.6678,153.2218,152.6326,153.1339,5485.0
2022-01-03 13:50:00,174.11,174.23,173.98,174.15,5642.0,153.1163,153.2218,153.002,153.1515,5642.0
2022-01-03 14:00:00,174.1,174.16,173.69,173.96,25846.0,153.1075,153.1603,152.7469,152.9844,25846.0
2022-01-03 14:10:00,174.08,174.34,174.0,174.26,8078.0,153.0899,153.3185,153.0195,153.2482,8078.0
2022-01-03 14:20:00,174.34,174.34,174.1,174.16,7014.0,153.3185,153.3185,153.1075,153.1603,7014.0
2022-01-03 14:30:00,174.2,174.44,174.14,174.36,6467.0,153.1954,153.4065,153.1427,153.3361,6467.0
2022-01-03 14:40:00,174.46,174.66,174.4,174.48,5480.0,153.4241,153.6,153.3713,153.4417,5480.0
2022-01-03 14:50:00,174.5,174.56,174.39,174.39,7069.0,153.4593,153.512,153.3625,153.3625,7069.0
2022-01-03 15:00:00,174.49,174.81,174.44,174.48,32197.0,153.4505,153.7319,153.4065,153.4417,32197.0
2022-01-03 15:10:00,174.49,174.83,174.49,174.6,6664.0,153.4505,153.7495,153.4505,153.5472,6664.0
2022-01-03 15:20:00,174.65,174.85,174.64,174.82,15641.0,153.5912,153.7671,153.5824,153.7407,15641.0
2022-01-03 15:30:00,174.88,175.34,174.83,175.04,19239.0,153.7934,154.198,153.7495,153.9341,19239.0
2022-01-03 15:40:00,175.02,175.29,174.62,175.28,17393.0,153.9166,154.154,153.5648,154.1452,17393.0
2022-01-03 15:50:00,175.28,175.61,174.79,175.04,52157.0,154.1452,154.4354,153.7143,153.9341,52157.0
2022-01-04 09:30:00,174.5,175.0,171.38,171.38,80909.0,153.4593,153.899,150.7155,150.7155,80909.0
2022-01-04 09:40:00,171.49,172.47,171.29,171.52,53887.0,150.8122,151.674,150.6363,150.8386,53887.0
2022-01-04 09:50:00,171.44,171.81,170.82,171.52,42415.0,150.7682,151.0936,150.223,150.8386,42415.0
2022-01-04 10:00:00,171.59,172.35,171.11,171.11,36096.0,150.9001,151.5685,150.478,150.478,36096.0
2022-01-04 10:10:00,171.0,171.13,170.5,170.51,35324.0,150.3813,150.4956,149.9416,149.9504,35324.0
2022-01-04 10:20:00,170.54,170.66,169.05,169.34,22167.0,149.9767,150.0823,148.6664,148.9214,22167.0
2022-01-04 10:30:00,169.3,170.1,169.21,169.52,26434.0,148.8863,149.5898,148.8071,149.0797,26434.0
2022-01-04 10:40:00,169.52,169.74,169.28,169.45,46410.0,149.0797,149.2732,148.8687,149.0182,46410.0
2022-01-04 10:50:00,169.41,170.73,169.23,170.59,43362.0,148.983,150.1438,148.8247,150.0207,43362.0
2022-01-04 11:00:00,170.62,171.02,169.33,169.33,45829.0,150.0471,150.3989,148.9126,148.9126,45829.0
2022-01-04 11:10:00,169.3,170.02,168.79,169.69,26050.0,148.8863,149.5194,148.4378,149.2292,26050.0
2022-01-04 11:20:00,169.71,170.44,169.71,170.35,17571.0,149.2468,149.8888,149.2468,149.8097,17571.0
2022-01-04 11:30:00,170.41,170.54,170.01,170.01,13799.0,149.8624,149.9767,149.5106,149.5106,13799.0
2022-01-04 11:40:00,170.02,170.09,169.59,169.64,10134.0,149.5194,149.581,149.1413,149.1853,10134.0
2022-01-04 11:50:00,169.57,169.65,169.4,169.4,9218.0,149.1237,149.1941,148.9742,148.9742,9218.0
2022-01-04 12:00:00,169.37,169.58,169.16,169.3,20305.0,148.9478,149.1325,148.7631,148.8863,20305.0
2022-01-04 12:10:00,169.31,169.63,169.31,169.34,11836.0,148.8951,149.1765,148.8951,148.9214,11836.0
2022-01-04 12:20:00,169.39,169.51,169.17,169.18,8699.0,148.9654,149.0709,148.7719,148.7807,8699.0
2022-01-04 12:30:00,169.13,169.28,168.86,169.07,9320.0,148.7368,148.8687,148.4993,148.684,9320.0
2022-01-04 12:40:00,169.05,169.07,168.76,168.81,6375.0,148.6664,148.684,148.4114,148.4553,6375.0
2022-01-04 12:50:00,168.91,168.91,168.28,168.52,17940.0,148.5433,148.5433,147.9892,148.2003,17940.0
2022-01-04 13:00:00,168.54,168.61,168.35,168.55,16241.0,148.2179,148.2795,148.0508,148.2267,16241.0
2022-01-04 13:10:00,168.56,168.92,168.42,168.83,13479.0,148.2355,148.5521,148.1124,148.4729,13479.0
2022-01-04 13:20:00,168.92,169.22,168.61,168.84,27580.0,148.5521,148.8159,148.2795,148.4817,27580.0
2022-01-04 13:30:00,168.85,168.85,168.33,168.54,15875.0,148.4905,148.4905,148.0332,148.2179,15875.0
2022-01-04 13:40:00,168.5,168.77,168.22,168.59,21766.0,148.1827,148.4202,147.9365,148.2619,21766.0
2022-01-04 13:50:00,168.62,168.67,168.35,168.46,4798.0,148.2883,148.3322,148.0508,148.1475,4798.0
2022-01-04 14:00:00,168.48,169.02,168.42,168.98,25303.0,148.1651,148.64,148.1124,148.6048,25303.0
2022-01-04 14:10:00,168.98,169.65,168.96,169.47,16997.0,148.6048,149.1941,148.5873,149.0358,16997.0
2022-01-04 14:20:00,169.43,169.44,169.25,169.4,6699.0,149.0006,149.0094,148.8423,148.9742,6699.0
2022-01-04 14:30:00,169.45,169.63,169.45,169.58,7410.0,149.0182,149.1765,149.0182,149.1325,7410.0
2022-01-04 14:40:00,169.61,169.79,169.54,169.56,7353.0,149.1589,149.3172,149.0973,149.1149,7353.0
2022-01-04 14:50:00,169.61,169.67,169.28,169.28,7715.0,149.1589,149.2116,148.8687,148.8687,7715.0
2022-01-04 15:00:00,169.28,169.3,168.93,169.0,10342.0,148.8687,148.8863,148.5609,148.6224,10342.0
2022-01-04 15:10:00,169.06,169.21,168.99,169.18,9501.0,148.6752,148.8071,148.6136,148.7807,9501.0
2022-01-04 15:20:00,169.23,169.53,169.11,169.12,15650.0,148.8247,149.0885,148.7192,148.728,15650.0
2022-01-04 15:30:00,169.13,169.46,168.93,168.97,23897.0,148.7368,149.027,148.5609,148.5961,23897.0
2022-01-04 15:40:00,169.04,169.46,169.04,169.44,26556.0,148.6576,149.027,148.6576,149.0094,26556.0
2022-01-04 15:50:00,169.48,169.68,169.02,169.08,73990.0,149.0446,149.2204,148.64,148.6928,73990.0
2022-01-05 09:30:00,166.58,167.35,162.82,164.05,89838.0,146.4942,147.1714,143.1876,144.2693,89838.0
2022-01-05 09:40:00,163.79,164.57,163.45,164.08,42383.0,144.0406,144.7266,143.7416,144.2957,42383.0
2022-01-05 09:50:00,164.11,165.01,164.11,164.3,31605.0,144.3221,145.1135,144.3221,144.4891,31605.0
2022-01-05 10:00:00,164.3,164.62,163.86,164.16,28822.0,144.4891,144.7706,144.1022,144.366,28822.0
2022-01-05 10:10:00,164.1,164.33,163.36,164.14,25718.0,144.3133,144.5155,143.6625,144.3484,25718.0
2022-01-05 10:20:00,164.13,164.67,164.07,164.63,20988.0,144.3396,144.8145,144.2869,144.7794,20988.0
2022-01-05 10:30:00,164.56,165.57,164.34,165.42,27659.0,144.7178,145.606,144.5243,145.4741,27659.0
2022-01-05 10:40:00,165.47,165.78,165.36,165.49,19469.0,145.5181,145.7907,145.4213,145.5357,19469.0
2022-01-05 10:50:00,165.45,166.09,165.36,165.69,16717.0,145.5005,146.0633,145.4213,145.7115,16717.0
2022-01-05 11:00:00,165.66,165.92,165.32,165.49,21241.0,145.6852,145.9138,145.3862,145.5357,21241.0
2022-01-05 11:10:00,165.57,165.83,165.32,165.32,11320.0,145.606,145.8347,145.3862,145.3862,11320.0
2022-01-05 11:20:00,165.32,165.67,165.24,165.47,11147.0,145.3862,145.694,145.3158,145.5181,11147.0
2022-01-05 11:30:00,165.5,165.86,165.46,165.82,7856.0,145.5445,145.861,145.5093,145.8259,7856.0
2022-01-05 11:40:00,165.78,165.93,165.35,165.69,7881.0,145.7907,145.9226,145.4125,145.7115,7881.0
2022-01-05 11:50:00,165.65,165.77,165.46,165.53,9544.0,145.6764,145.7819,145.5093,145.5708,9544.0
2022-01-05 12:00:00,165.46,165.61,165.24,165.4,9333.0,145.5093,145.6412,145.3158,145.4565,9333.0
2022-01-05 12:10:00,165.58,165.7,165.43,165.46,9673.0,145.6148,145.7203,145.4829,145.5093,9673.0
2022-01-05 12:20:00,165.44,165.54,165.25,165.45,10313.0,145.4917,145.5796,145.3246,145.5005,10313.0
2022-01-05 12:30:00,165.42,165.65,165.39,165.64,6584.0,145.4741,145.6764,145.4477,145.6676,6584.0
2022-01-05 12:40:00,165.58,165.76,165.47,165.71,7020.0,145.6148,145.7731,145.5181,145.7291,7020.0
2022-01-05 12:50:00,165.72,165.74,165.58,165.6,7108.0,145.7379,145.7555,145.6148,145.6324,7108.0
2022-01-05 13:00:00,165.61,165.61,165.39,165.4,8419.0,145.6412,145.6412,145.4477,145.4565,8419.0
2022-01-05 13:10:00,165.42,165.51,165.34,165.47,6865.0,145.4741,145.5532,145.4037,145.5181,6865.0
2022-01-05 13:20:00,165.51,165.52,165.35,165.38,7160.0,145.5532,145.562,145.4125,145.4389,7160.0
2022-01-05 13:30:00,165.38,165.64,165.37,165.4,5458.0,145.4389,145.6676,145.4301,145.4565,5458.0
2022-01-05 13:40:00,165.51,165.69,165.51,165.6,14317.0,145.5532,145.7115,145.5532,145.6324,14317.0
2022-01-05 13:50:00,165.72,165.72,165.57,165.71,5817.0,145.7379,145.7379,145.606,145.7291,5817.0
2022-01-05 14:00:00,165.74,165.88,164.93,164.94,12284.0,145.7555,145.8786,145.0432,145.052,12284.0
2022-01-05 14:10:00,164.91,164.91,164.06,164.24,13053.0,145.0256,145.0256,144.2781,144.4364,13053.0
2022-01-05 14:20:00,164.28,164.39,164.02,164.19,10003.0,144.4716,144.5683,144.2429,144.3924,10003.0
2022-01-05 14:30:00,164.25,164.25,163.84,164.04,13114.0,144.4452,144.4452,144.0846,144.2605,13114.0
2022-01-05 14:40:00,164.03,164.06,163.72,163.75,7878.0,144.2517,144.2781,143.9791,144.0055,7878.0
2022-01-05 14:50:00,164.02,164.24,163.75,164.2,10117.0,144.2429,144.4364,144.0055,144.4012,10117.0
2022-01-05 15:00:00,164.16,164.42,163.91,164.31,12373.0,144.366,144.5947,144.1462,144.4979,12373.0
2022-01-05 15:10:00,164.31,164.31,163.94,164.28,15588.0,144.4979,144.4979,144.1726,144.4716,15588.0
2022-01-05 15:20:00,164.15,164.3,163.89,163.99,22514.0,144.3572,144.4891,144.1286,144.2165,22514.0
2022-01-05 15:30:00,163.88,163.89,163.14,163.56,38604.0,144.1198,144.1286,143.469,143.8384,38604.0
2022-01-05 15:40:00,163.57,163.65,163.06,163.21,41162.0,143.8472,143.9175,143.3987,143.5306,41162.0
2022-01-05 15:50:00,163.14,163.48,162.83,162.92,143517.0,143.469,143.768,143.1964,143.2755,143517.0
2022-01-06 09:30:00,161.33,162.24,160.99,161.25,46098.0,141.8773,142.6775,141.5783,141.8069,46098.0
2022-01-06 09:40:00,161.28,161.44,159.0,159.02,74011.0,141.8333,141.974,139.8282,139.8458,74011.0
2022-01-06 09:50:00,158.99,159.12,157.98,157.98,42629.0,139.8194,139.9337,138.9312,138.9312,42629.0
2022-01-06 10:00:00,158.03,158.77,157.61,158.09,48504.0,138.9752,139.6259,138.6058,139.0279,48504.0
2022-01-06 10:10:00,158.12,159.37,157.73,159.27,32944.0,139.0543,140.1536,138.7113,140.0657,32944.0
2022-01-06 10:20:00,159.23,159.59,158.46,159.47,32196.0,140.0305,140.3471,139.3533,140.2415,32196.0
2022-01-06 10:30:00,159.53,160.42,159.5,160.2,34366.0,140.2943,141.077,140.2679,140.8835,34366.0
2022-01-06 10:40:00,160.21,160.26,159.67,159.96,30574.0,140.8923,140.9363,140.4174,140.6725,30574.0
2022-01-06 10:50:00,159.86,160.14,159.33,159.34,20819.0,140.5845,140.8307,140.1184,140.1272,20819.0
2022-01-06 11:00:00,159.4,159.73,158.97,159.34,40571.0,140.18,140.4702,139.8018,140.1272,40571.0
2022-01-06 11:10:00,159.32,159.82,159.2,159.49,27761.0,140.1096,140.5493,140.0041,140.2591,27761.0
2022-01-06 11:20:00,159.49,159.57,159.01,159.07,28195.0,140.2591,140.3295,139.837,139.8898,28195.0
2022-01-06 11:30:00,159.01,159.81,159.0,159.7,56420.0,139.837,140.5405,139.8282,140.4438,56420.0
2022-01-06 11:40:00,159.76,159.87,159.39,159.4,16059.0,140.4966,140.5933,140.1712,140.18,16059.0
2022-01-06 11:50:00,159.26,159.71,159.17,159.43,22856.0,140.0569,140.4526,139.9777,140.2064,22856.0
2022-01-06 12:00:00,159.49,159.97,159.32,159.97,27988.0,140.2591,140.6812,140.1096,140.6812,27988.0
2022-01-06 12:10:00,159.88,160.2,159.69,160.08,20060.0,140.6021,140.8835,140.435,140.778,20060.0
2022-01-06 12:20:00,160.07,160.12,159.83,160.03,39262.0,140.7692,140.8132,140.5581,140.734,39262.0
2022-01-06 12:30:00,160.06,160.35,160.02,160.13,14502.0,140.7604,141.0154,140.7252,140.822,14502.0
2022-01-06 12:40:00,160.19,160.3,160.05,160.25,22770.0,140.8747,140.9715,140.7516,140.9275,22770.0
2022-01-06 12:50:00,160.2,160.35,160.09,160.11,19780.0,140.8835,141.0154,140.7868,140.8044,19780.0
2022-01-06 13:00:00,160.1,160.42,160.05,160.24,25930.0,140.7956,141.077,140.7516,140.9187,25930.0
2022-01-06 13:10:00,160.31,160.8,160.26,160.73,13099.0,140.9802,141.4112,140.9363,141.3496,13099.0
2022-01-06 13:20:00,160.77,160.83,160.5,160.73,9943.0,141.3848,141.4375,141.1473,141.3496,9943.0
2022-01-06 13:30:00,160.77,160.85,160.63,160.69,9456.0,141.3848,141.4551,141.2617,141.3144,9456.0
2022-01-06 13:40:00,160.67,160.76,160.59,160.62,7199.0,141.2968,141.376,141.2265,141.2529,7199.0
2022-01-06 13:50:00,160.55,160.57,160.34,160.55,10004.0,141.1913,141.2089,141.0066,141.1913,10004.0
2022-01-06 14:00:00,160.49,160.49,160.23,160.34,8198.0,141.1385,141.1385,140.9099,141.0066,8198.0
2022-01-06 14:10:00,160.38,160.56,160.19,160.19,8929.0,141.0418,141.2001,140.8747,140.8747,8929.0
2022-01-06 14:20:00,160.13,160.47,160.13,160.36,11043.0,140.822,141.121,140.822,141.0242,11043.0
2022-01-06 14:30:00,160.39,160.77,160.37,160.71,21343.0,141.0506,141.3848,141.033,141.332,21343.0
2022-01-06 14:40:00,160.73,161.0,160.71,161.0,18503.0,141.3496,141.5871,141.332,141.5871,18503.0
2022-01-06 14:50:00,160.92,161.34,160.9,161.15,25866.0,141.5167,141.8861,141.4991,141.719,25866.0
2022-01-06 15:00:00,161.08,161.29,161.02,161.27,10827.0,141.6574,141.8421,141.6046,141.8245,10827.0
2022-01-06 15:10:00,161.32,161.35,160.45,160.73,37098.0,141.8685,141.8948,141.1034,141.3496,37098.0
2022-01-06 15:20:00,160.74,160.82,160.52,160.55,38013.0,141.3584,141.4288,141.1649,141.1913,38013.0
2022-01-06 15:30:00,160.56,160.94,160.52,160.76,25123.0,141.2001,141.5343,141.1649,141.376,25123.0
2022-01-06 15:40:00,160.75,161.24,160.68,160.94,53845.0,141.3672,141.7981,141.3056,141.5343,53845.0
2022-01-06 15:50:00,160.92,160.96,160.51,160.83,78575.0,141.5167,141.5519,141.1561,141.4375,78575.0
2022-01-07 09:30:00,159.86,160.8,159.17,159.48,23770.0,140.5845,141.4112,139.9777,140.2503,23770.0
2022-01-07 09:40:00,159.66,159.87,158.43,158.85,34695.0,140.4086,140.5933,139.3269,139.6963,34695.0
2022-01-07 09:50:00,158.97,159.4,158.85,158.99,13812.0,139.8018,140.18,139.6963,139.8194,13812.0
2022-01-07 10:00:00,158.97,159.44,158.54,158.92,24175.0,139.8018,140.2152,139.4237,139.7579,24175.0
2022-01-07 10:10:00,159.03,159.04,158.55,158.74,8776.0,139.8546,139.8634,139.4325,139.5996,8776.0
2022-01-07 10:20:00,158.81,159.17,158.71,159.03,21985.0,139.6611,139.9777,139.5732,139.8546,21985.0
2022-01-07 10:30:00,159.03,159.38,158.78,159.37,17448.0,139.8546,140.1624,139.6347,140.1536,17448.0
2022-01-07 10:40:00,159.49,159.66,158.83,159.1,14776.0,140.2591,140.4086,139.6787,139.9161,14776.0
2022-01-07 10:50:00,159.15,159.23,158.6,159.05,9027.0,139.9601,140.0305,139.4764,139.8722,9027.0
2022-01-07 11:00:00,159.02,159.34,158.91,159.12,23125.0,139.8458,140.1272,139.7491,139.9337,23125.0
2022-01-07 11:10:00,159.19,159.74,159.19,159.59,13784.0,139.9953,140.479,139.9953,140.3471,13784.0
2022-01-07 11:20:00,159.59,159.88,159.53,159.75,12195.0,140.3471,140.6021,140.2943,140.4878,12195.0
2022-01-07 11:30:00,159.75,160.09,159.69,159.74,6206.0,140.4878,140.7868,140.435,140.479,6206.0
2022-01-07 11:40:00,159.64,159.84,159.48,159.78,18645.0,140.391,140.5669,140.2503,140.5142,18645.0
2022-01-07 11:50:00,159.91,160.19,159.84,160.0,14084.0,140.6285,140.8747,140.5669,140.7076,14084.0
2022-01-07 12:00:00,159.88,160.02,159.78,159.78,8610.0,140.6021,140.7252,140.5142,140.5142,8610.0
2022-01-07 12:10:00,159.75,159.83,159.6,159.75,5529.0,140.4878,140.5581,140.3559,140.4878,5529.0
2022-01-07 12:20:00,159.72,159.76,159.4,159.46,6166.0,140.4614,140.4966,140.18,140.2327,6166.0
2022-01-07 12:30:00,159.6,159.77,159.48,159.48,7438.0,140.3559,140.5054,140.2503,140.2503,7438.0
2022-01-07 12:40:00,159.61,160.05,159.6,159.93,5972.0,140.3647,140.7516,140.3559,140.6461,5972.0
2022-01-07 12:50:00,159.94,159.97,159.65,159.86,32085.0,140.6549,140.6812,140.3998,140.5845,32085.0
2022-01-07 13:00:00,159.85,159.94,159.76,159.94,9362.0,140.5757,140.6549,140.4966,140.6549,9362.0
2022-01-07 13:10:00,160.03,160.22,159.99,160.13,16211.0,140.734,140.9011,140.6988,140.822,16211.0
2022-01-07 13:20:00,160.21,160.49,160.14,160.41,8207.0,140.8923,141.1385,140.8307,141.0682,8207.0
2022-01-07 13:30:00,160.5,161.09,160.5,160.95,17571.0,141.1473,141.6662,141.1473,141.5431,17571.0
2022-01-07 13:40:00,161.07,161.31,161.03,161.13,9122.0,141.6486,141.8597,141.6134,141.7014,9122.0
2022-01-07 13:50:00,161.02,161.18,161.01,161.09,14405.0,141.6046,141.7453,141.5958,141.6662,14405.0
2022-01-07 14:00:00,161.08,161.54,161.06,161.35,10917.0,141.6574,142.0619,141.6398,141.8948,10917.0
2022-01-07 14:10:00,161.41,161.65,161.26,161.65,6071.0,141.9476,142.1587,141.8157,142.1587,6071.0
2022-01-07 14:20:00,161.6,161.7,161.38,161.49,15663.0,142.1147,142.2026,141.9212,142.018,15663.0
2022-01-07 14:30:00,161.4,161.88,161.35,161.88,10311.0,141.9388,142.3609,141.8948,142.3609,10311.0
2022-01-07 14:40:00,161.84,162.22,161.77,162.06,22476.0,142.3258,142.6599,142.2642,142.5192,22476.0
2022-01-07 14:50:00,162.03,162.03,161.59,161.59,12285.0,142.4929,142.4929,142.1059,142.1059,12285.0
2022-01-07 15:00:00,161.55,161.77,161.55,161.58,10344.0,142.0707,142.2642,142.0707,142.0971,10344.0
2022-01-07 15:10:00,161.56,161.58,161.37,161.38,10329.0,142.0795,142.0971,141.9124,141.9212,10329.0
2022-01-07 15:20:00,161.33,161.54,161.3,161.45,11926.0,141.8773,142.0619,141.8509,141.9828,11926.0
2022-01-07 15:30:00,161.39,161.64,161.23,161.61,21193.0,141.93,142.1499,141.7893,142.1235,21193.0
2022-01-07 15:40:00,161.6,161.7,161.36,161.63,31186.0,142.1147,142.2026,141.9036,142.1411,31186.0
2022-01-07 15:50:00,161.59,161.77,161.0,161.07,90073.0,142.1059,142.2642,141.5871,141.6486,90073.0
2022-01-10 09:30:00,158.58,161.0,157.95,158.08,35966.0,139.4588,141.5871,138.9048,139.0191,35966.0
2022-01-10 09:40:00,158.0,158.25,156.38,156.38,27035.0,138.9488,139.1686,137.5241,137.5241,27035.0
2022-01-10 09:50:00,156.59,157.12,156.24,156.66,20901.0,137.7088,138.1749,137.401,137.7704,20901.0
2022-01-10 10:00:00,156.54,156.72,156.27,156.28,15491.0,137.6648,137.8231,137.4274,137.4362,15491.0
2022-01-10 10:10:00,156.23,156.46,156.0,156.32,20965.0,137.3922,137.5945,137.1899,137.4714,20965.0
2022-01-10 10:20:00,156.34,157.38,156.25,157.26,15948.0,137.4889,138.4035,137.4098,138.298,15948.0
2022-01-10 10:30:00,157.21,157.29,156.66,156.88,16415.0,138.254,138.3244,137.7704,137.9638,16415.0
2022-01-10 10:40:00,156.96,156.96,156.18,156.37,11239.0,138.0342,138.0342,137.3482,137.5153,11239.0
2022-01-10 10:50:00,156.37,156.82,156.13,156.63,11098.0,137.5153,137.9111,137.3043,137.744,11098.0
2022-01-10 11:00:00,156.62,156.68,156.3,156.5,7117.0,137.7352,137.7879,137.4538,137.6296,7117.0
2022-01-10 11:10:00,156.43,156.55,156.1,156.21,17032.0,137.5681,137.6736,137.2779,137.3746,17032.0
2022-01-10 11:20:00,156.2,156.71,156.2,156.45,9622.0,137.3658,137.8143,137.3658,137.5857,9622.0
2022-01-10 11:30:00,156.46,156.65,156.19,156.19,11475.0,137.5945,137.7616,137.357,137.357,11475.0
2022-01-10 11:40:00,156.02,156.08,155.51,155.7,17230.0,137.2075,137.2603,136.759,136.9261,17230.0
2022-01-10 11:50:00,155.66,155.72,155.13,155.72,23806.0,136.8909,136.9437,136.4248,136.9437,23806.0
2022-01-10 12:00:00,155.71,156.34,155.71,156.19,9847.0,136.9349,137.4889,136.9349,137.357,9847.0
2022-01-10 12:10:00,156.13,156.43,155.92,156.43,14830.0,137.3043,137.5681,137.1196,137.5681,14830.0
2022-01-10 12:20:00,156.42,156.59,156.39,156.52,8547.0,137.5593,137.7088,137.5329,137.6472,8547.0
2022-01-10 12:30:00,156.59,157.17,156.51,157.16,14256.0,137.7088,138.2189,137.6384,138.2101,14256.0
2022-01-10 12:40:00,157.18,157.62,157.15,157.36,6406.0,138.2277,138.6146,138.2013,138.386,6406.0
2022-01-10 12:50:00,157.42,157.85,157.39,157.48,17288.0,138.4387,138.8169,138.4123,138.4915,17288.0
2022-01-10 13:00:00,157.5,157.85,157.44,157.44,11521.0,138.5091,138.8169,138.4563,138.4563,11521.0
2022-01-10 13:10:00,157.54,157.89,157.42,157.83,11561.0,138.5442,138.852,138.4387,138.7993,11561.0
2022-01-10 13:20:00,157.84,158.21,157.83,158.21,4706.0,138.8081,139.1335,138.7993,139.1335,4706.0
2022-01-10 13:30:00,158.2,158.2,157.9,157.9,7178.0,139.1247,139.1247,138.8608,138.8608,7178.0
2022-01-10 13:40:00,157.94,158.25,157.93,158.18,6187.0,138.896,139.1686,138.8872,139.1071,6187.0
2022-01-10 13:50:00,158.26,158.56,158.26,158.48,5792.0,139.1774,139.4413,139.1774,139.3709,5792.0
2022-01-10 14:00:00,158.48,159.16,158.46,159.1,13459.0,139.3709,139.9689,139.3533,139.9161,13459.0
2022-01-10 14:10:00,159.05,159.39,158.95,159.39,17257.0,139.8722,140.1712,139.7842,140.1712,17257.0
2022-01-10 14:20:00,159.31,159.79,159.31,159.65,11459.0,140.1008,140.5229,140.1008,140.3998,11459.0
2022-01-10 14:30:00,159.76,159.76,159.54,159.66,9100.0,140.4966,140.4966,140.3031,140.4086,9100.0
2022-01-10 14:40:00,159.69,159.77,159.52,159.56,11246.0,140.435,140.5054,140.2855,140.3207,11246.0
2022-01-10 14:50:00,159.64,159.72,159.34,159.72,11105.0,140.391,140.4614,140.1272,140.4614,11105.0
2022-01-10 15:00:00,159.66,159.8,159.29,159.32,10569.0,140.4086,140.5317,140.0832,140.1096,10569.0
2022-01-10 15:10:00,159.34,159.39,159.12,159.25,6647.0,140.1272,140.1712,139.9337,140.0481,6647.0
2022-01-10 15:20:00,159.17,159.22,158.9,158.94,7286.0,139.9777,140.0217,139.7403,139.7754,7286.0
2022-01-10 15:30:00,158.92,159.12,158.77,158.79,12246.0,139.7579,139.9337,139.6259,139.6435,12246.0
2022-01-10 15:40:00,158.8,158.99,158.49,158.75,27836.0,139.6523,139.8194,139.3797,139.6084,27836.0
2022-01-10 15:50:00,158.87,159.48,158.71,159.27,92117.0,139.7139,140.2503,139.5732,140.0657,92117.0
2022-01-11 09:30:00,159.15,159.43,157.76,157.9,17086.0,139.9601,140.2064,138.7377,138.8608,17086.0
2022-01-11 09:40:00,157.78,157.88,157.18,157.3,7782.0,138.7553,138.8433,138.2277,138.3332,7782.0
2022-01-11 09:50:00,157.25,157.64,157.03,157.2,8572.0,138.2892,138.6322,138.0957,138.2452,8572.0
2022-01-11 10:00:00,157.46,158.18,157.46,157.81,5892.0,138.4739,139.1071,138.4739,138.7817,5892.0
2022-01-11 10:10:00,157.57,157.66,156.83,157.07,10157.0,138.5706,138.6498,137.9199,138.1309,10157.0
2022-01-11 10:20:00,157.17,157.17,156.49,156.49,10805.0,138.2189,138.2189,137.6209,137.6209,10805.0
2022-01-11 10:30:00,156.6,157.0,156.35,157.0,15710.0,137.7176,138.0694,137.4977,138.0694,15710.0
2022-01-11 10:40:00,156.9,157.45,156.83,157.3,11891.0,137.9814,138.4651,137.9199,138.3332,11891.0
2022-01-11 10:50:00,157.26,157.32,156.89,157.23,8373.0,138.298,138.3508,137.9726,138.2716,8373.0
2022-01-11 11:00:00,157.25,157.32,156.91,157.02,8582.0,138.2892,138.3508,137.9902,138.0869,8582.0
2022-01-11 11:10:00,156.99,157.58,156.99,157.39,23667.0,138.0606,138.5794,138.0606,138.4123,23667.0
2022-01-11 11:20:00,157.45,157.51,157.06,157.21,10558.0,138.4651,138.5179,138.1221,138.254,10558.0
2022-01-11 11:30:00,157.1,157.17,156.94,156.97,7334.0,138.1573,138.2189,138.0166,138.043,7334.0
2022-01-11 11:40:00,156.93,157.63,156.93,157.63,13324.0,138.0078,138.6234,138.0078,138.6234,13324.0
2022-01-11 11:50:00,157.7,157.84,157.63,157.84,16294.0,138.685,138.8081,138.6234,138.8081,16294.0
2022-01-11 12:00:00,157.8,158.32,157.66,158.28,10635.0,138.7729,139.2302,138.6498,139.195,10635.0
2022-01-11 12:10:00,158.22,158.26,157.88,158.02,12585.0,139.1423,139.1774,138.8433,138.9664,12585.0
2022-01-11 12:20:00,158.06,158.1,157.81,157.84,4957.0,139.0015,139.0367,138.7817,138.8081,4957.0
2022-01-11 12:30:00,158.0,158.17,157.92,158.09,5143.0,138.9488,139.0983,138.8784,139.0279,5143.0
2022-01-11 12:40:00,158.06,158.17,157.91,158.06,8387.0,139.0015,139.0983,138.8696,139.0015,8387.0
2022-01-11 12:50:00,158.05,158.44,158.05,158.44,5320.0,138.9928,139.3357,138.9928,139.3357,5320.0
2022-01-11 13:00:00,158.4,158.81,158.34,158.68,6601.0,139.3006,139.6611,139.2478,139.5468,6601.0
2022-01-11 13:10:00,158.66,159.08,158.66,159.08,6342.0,139.5292,139.8986,139.5292,139.8986,6342.0
2022-01-11 13:20:00,159.09,159.18,159.0,159.18,5074.0,139.9074,139.9865,139.8282,139.9865,5074.0
2022-01-11 13:30:00,159.2,159.35,159.06,159.28,5930.0,140.0041,140.136,139.881,140.0744,5930.0
2022-01-11 13:40:00,159.27,159.27,158.96,159.07,4853.0,140.0657,140.0657,139.793,139.8898,4853.0
2022-01-11 13:50:00,159.18,159.34,159.11,159.17,5154.0,139.9865,140.1272,139.9249,139.9777,5154.0
2022-01-11 14:00:00,159.12,159.18,158.98,158.98,4167.0,139.9337,139.9865,139.8106,139.8106,4167.0
2022-01-11 14:10:00,158.93,158.93,158.5,158.53,14760.0,139.7666,139.7666,139.3885,139.4149,14760.0
2022-01-11 14:20:00,158.47,158.71,158.41,158.6,16239.0,139.3621,139.5732,139.3093,139.4764,16239.0
2022-01-11 14:30:00,158.58,158.97,158.58,158.93,5327.0,139.4588,139.8018,139.4588,139.7666,5327.0
2022-01-11 14:40:00,158.92,159.16,158.9,159.1,6255.0,139.7579,139.9689,139.7403,139.9161,6255.0
2022-01-11 14:50:00,159.11,159.15,158.89,158.89,8834.0,139.9249,139.9601,139.7315,139.7315,8834.0
2022-01-11 15:00:00,158.94,159.22,158.84,159.12,9392.0,139.7754,140.0217,139.6875,139.9337,9392.0
2022-01-11 15:10:00,159.16,159.28,159.06,159.12,6931.0,139.9689,140.0744,139.881,139.9337,6931.0
2022-01-11 15:20:00,159.22,159.27,159.06,159.18,7927.0,140.0217,140.0657,139.881,139.9865,7927.0
2022-01-11 15:30:00,159.18,159.34,159.04,159.04,13875.0,139.9865,140.1272,139.8634,139.8634,13875.0
2022-01-11 15:40:00,159.05,159.14,158.98,159.09,21749.0,139.8722,139.9513,139.8106,139.9074,21749.0
2022-01-11 15:50:00,159.01,159.1,158.81,159.04,54039.0,139.837,139.9161,139.6611,139.8634,54039.0
2022-01-12 09:30:00,158.31,159.06,157.89,158.53,24855.0,139.2214,139.881,138.852,139.4149,24855.0
2022-01-12 09:40:00,158.71,158.94,158.37,158.45,8017.0,139.5732,139.7754,139.2742,139.3445,8017.0
2022-01-12 09:50:00,158.45,159.22,158.37,159.22,11712.0,139.3445,140.0217,139.2742,140.0217,11712.0
2022-01-12 10:00:00,159.23,160.53,159.23,160.47,46735.0,140.0305,141.1737,140.0305,141.121,46735.0
2022-01-12 10:10:00,160.47,160.5,159.86,160.28,63060.0,141.121,141.1473,140.5845,140.9539,63060.0
2022-01-12 10:20:00,160.31,160.85,160.1,160.72,26816.0,140.9802,141.4551,140.7956,141.3408,26816.0
2022-01-12 10:30:00,160.64,160.64,159.98,159.99,11862.0,141.2705,141.2705,140.69,140.6988,11862.0
2022-01-12 10:40:00,159.99,160.4,159.98,160.08,14732.0,140.6988,141.0594,140.69,140.778,14732.0
2022-01-12 10:50:00,160.09,160.44,160.06,160.42,13229.0,140.7868,141.0946,140.7604,141.077,13229.0
2022-01-12 11:00:00,160.46,160.71,160.4,160.71,9407.0,141.1122,141.332,141.0594,141.332,9407.0
2022-01-12 11:10:00,160.66,160.7,160.23,160.46,6501.0,141.288,141.3232,140.9099,141.1122,6501.0
2022-01-12 11:20:00,160.37,160.98,160.37,160.77,8083.0,141.033,141.5695,141.033,141.3848,8083.0
2022-01-12 11:30:00,160.84,160.84,160.53,160.62,7148.0,141.4463,141.4463,141.1737,141.2529,7148.0
2022-01-12 11:40:00,160.52,160.62,160.4,160.41,5824.0,141.1649,141.2529,141.0594,141.0682,5824.0
2022-01-12 11:50:00,160.37,160.37,160.15,160.18,4730.0,141.033,141.033,140.8395,140.8659,4730.0
2022-01-12 12:00:00,160.27,160.27,159.99,159.99,4114.0,140.9451,140.9451,140.6988,140.6988,4114.0
2022-01-12 12:10:00,160.01,160.68,160.01,160.53,34699.0,140.7164,141.3056,140.7164,141.1737,34699.0
2022-01-12 12:20:00,160.61,160.64,160.32,160.33,7541.0,141.2441,141.2705,140.989,140.9978,7541.0
2022-01-12 12:30:00,160.3,160.38,160.22,160.3,5816.0,140.9715,141.0418,140.9011,140.9715,5816.0
2022-01-12 12:40:00,160.27,160.31,160.0,160.11,8212.0,140.9451,140.9802,140.7076,140.8044,8212.0
2022-01-12 12:50:00,160.13,160.32,160.12,160.18,4816.0,140.822,140.989,140.8132,140.8659,4816.0
2022-01-12 13:00:00,160.22,160.31,160.11,160.11,7331.0,140.9011,140.9802,140.8044,140.8044,7331.0
2022-01-12 13:10:00,160.08,160.08,159.8,159.89,6919.0,140.778,140.778,140.5317,140.6109,6919.0
2022-01-12 13:20:00,159.83,159.85,159.62,159.64,3113.0,140.5581,140.5757,140.3734,140.391,3113.0
2022-01-12 13:30:00,159.64,159.88,159.62,159.71,17008.0,140.391,140.6021,140.3734,140.4526,17008.0
2022-01-12 13:40:00,159.71,159.76,159.39,159.39,5599.0,140.4526,140.4966,140.1712,140.1712,5599.0
2022-01-12 13:50:00,159.41,159.41,159.09,159.14,7262.0,140.1888,140.1888,139.9074,139.9513,7262.0
2022-01-12 14:00:00,159.14,159.25,159.06,159.06,6294.0,139.9513,140.0481,139.881,139.881,6294.0
2022-01-12 14:10:00,159.03,159.05,158.86,159.01,6826.0,139.8546,139.8722,139.7051,139.837,6826.0
2022-01-12 14:20:00,158.97,159.26,158.8,158.89,14063.0,139.8018,140.0569,139.6523,139.7315,14063.0
2022-01-12 14:30:00,158.86,159.01,158.82,158.92,7235.0,139.7051,139.837,139.6699,139.7579,7235.0
2022-01-12 14:40:00,158.94,159.06,158.82,159.02,6378.0,139.7754,139.881,139.6699,139.8458,6378.0
2022-01-12 14:50:00,158.99,159.13,158.89,158.94,10132.0,139.8194,139.9425,139.7315,139.7754,10132.0
2022-01-12 15:00:00,158.95,158.96,158.76,158.85,7683.0,139.7842,139.793,139.6171,139.6963,7683.0
2022-01-12 15:10:00,158.85,159.2,158.85,159.09,15714.0,139.6963,140.0041,139.6963,139.9074,15714.0
2022-01-12 15:20:00,159.06,159.19,159.0,159.05,15554.0,139.881,139.9953,139.8282,139.8722,15554.0
2022-01-12 15:30:00,159.05,159.09,158.82,158.88,14179.0,139.8722,139.9074,139.6699,139.7227,14179.0
2022-01-12 15:40:00,158.92,159.17,158.8,159.16,21243.0,139.7579,139.9777,139.6523,139.9689,21243.0
2022-01-12 15:50:00,159.19,159.4,158.76,158.93,88076.0,139.9953,140.18,139.6171,139.7666,88076.0
2022-01-13 09:30:00,159.21,159.73,159.0,159.07,25556.0,140.0129,140.4702,139.8282,139.8898,25556.0
2022-01-13 09:40:00,159.22,159.54,158.6,159.33,32954.0,140.0217,140.3031,139.4764,140.1184,32954.0
2022-01-13 09:50:00,159.34,159.65,159.25,159.39,12276.0,140.1272,140.3998,140.0481,140.1712,12276.0
2022-01-13 10:00:00,159.44,159.69,159.25,159.54,10045.0,140.2152,140.435,140.0481,140.3031,10045.0
2022-01-13 10:10:00,159.55,159.75,159.23,159.75,22321.0,140.3119,140.4878,140.0305,140.4878,22321.0
2022-01-13 10:20:00,159.77,159.88,159.16,159.25,25622.0,140.5054,140.6021,139.9689,140.0481,25622.0
2022-01-13 10:30:00,159.22,159.4,159.04,159.18,8973.0,140.0217,140.18,139.8634,139.9865,8973.0
2022-01-13 10:40:00,159.19,159.49,159.08,159.22,10502.0,139.9953,140.2591,139.8986,140.0217,10502.0
2022-01-13 10:50:00,159.18,159.45,159.1,159.23,6381.0,139.9865,140.2239,139.9161,140.0305,6381.0
2022-01-13 11:00:00,159.18,159.25,158.9,159.17,4449.0,139.9865,140.0481,139.7403,139.9777,4449.0
2022-01-13 11:10:00,159.21,159.21,158.89,158.89,3365.0,140.0129,140.0129,139.7315,139.7315,3365.0
2022-01-13 11:20:00,158.98,159.29,158.94,159.22,6151.0,139.8106,140.0832,139.7754,140.0217,6151.0
2022-01-13 11:30:00,159.14,159.23,159.0,159.17,5871.0,139.9513,140.0305,139.8282,139.9777,5871.0
2022-01-13 11:40:00,159.21,159.67,159.21,159.33,15625.0,140.0129,140.4174,140.0129,140.1184,15625.0
2022-01-13 11:50:00,159.33,159.44,159.25,159.41,4648.0,140.1184,140.2152,140.0481,140.1888,4648.0
2022-01-13 12:00:00,159.33,159.4,159.29,159.3,4673.0,140.1184,140.18,140.0832,140.092,4673.0
2022-01-13 12:10:00,159.25,159.32,158.67,158.68,3659.0,140.0481,140.1096,139.538,139.5468,3659.0
2022-01-13 12:20:00,158.73,158.87,158.49,158.87,15880.0,139.5908,139.7139,139.3797,139.7139,15880.0
2022-01-13 12:30:00,158.81,158.87,158.68,158.87,11836.0,139.6611,139.7139,139.5468,139.7139,11836.0
2022-01-13 12:40:00,158.87,159.11,158.62,158.62,6562.0,139.7139,139.9249,139.494,139.494,6562.0
2022-01-13 12:50:00,158.56,158.81,158.49,158.62,6121.0,139.4413,139.6611,139.3797,139.494,6121.0
2022-01-13 13:00:00,158.44,158.56,158.32,158.46,5304.0,139.3357,139.4413,139.2302,139.3533,5304.0
2022-01-13 13:10:00,158.47,158.47,158.17,158.17,3964.0,139.3621,139.3621,139.0983,139.0983,3964.0
2022-01-13 13:20:00,158.11,158.52,158.11,158.45,10000.0,139.0455,139.4061,139.0455,139.3445,10000.0
2022-01-13 13:30:00,158.45,158.46,158.18,158.4,23964.0,139.3445,139.3533,139.1071,139.3006,23964.0
2022-01-13 13:40:00,158.35,158.35,157.92,158.03,14087.0,139.2566,139.2566,138.8784,138.9752,14087.0
2022-01-13 13:50:00,158.02,158.13,157.89,158.0,17739.0,138.9664,139.0631,138.852,138.9488,17739.0
2022-01-13 14:00:00,158.05,158.45,157.97,157.99,33207.0,138.9928,139.3445,138.9224,138.94,33207.0
2022-01-13 14:10:00,157.93,158.0,157.32,157.42,14164.0,138.8872,138.9488,138.3508,138.4387,14164.0
2022-01-13 14:20:00,157.42,157.43,157.15,157.19,15005.0,138.4387,138.4475,138.2013,138.2365,15005.0
2022-01-13 14:30:00,157.2,157.54,157.19,157.51,7386.0,138.2452,138.5442,138.2365,138.5179,7386.0
2022-01-13 14:40:00,157.54,157.85,157.49,157.76,16815.0,138.5442,138.8169,138.5003,138.7377,16815.0
2022-01-13 14:50:00,157.82,157.87,157.7,157.71,5658.0,138.7905,138.8345,138.685,138.6938,5658.0
2022-01-13 15:00:00,157.68,157.83,157.45,157.72,8150.0,138.6674,138.7993,138.4651,138.7025,8150.0
2022-01-13 15:10:00,157.68,157.71,157.37,157.48,15628.0,138.6674,138.6938,138.3947,138.4915,15628.0
2022-01-13 15:20:00,157.47,157.72,157.36,157.72,12059.0,138.4827,138.7025,138.386,138.7025,12059.0
2022-01-13 15:30:00,157.74,157.77,157.47,157.62,18751.0,138.7201,138.7465,138.4827,138.6146,18751.0
2022-01-13 15:40:00,157.61,157.72,157.5,157.62,31880.0,138.6058,138.7025,138.5091,138.6146,31880.0
2022-01-13 15:50:00,157.65,157.65,157.33,157.62,109382.0,138.641,138.641,138.3596,138.6146,109382.0
2022-01-14 09:30:00,155.23,155.42,154.56,155.13,63439.0,136.5128,136.6799,135.9236,136.4248,63439.0
2022-01-14 09:40:00,155.05,155.51,155.0,155.33,23339.0,136.3545,136.759,136.3105,136.6007,23339.0
2022-01-14 09:50:00,155.16,155.84,155.16,155.58,12902.0,136.4512,137.0492,136.4512,136.8206,12902.0
2022-01-14 10:00:00,155.53,155.75,155.13,155.53,18040.0,136.7766,136.9701,136.4248,136.7766,18040.0
2022-01-14 10:10:00,155.51,155.64,155.26,155.59,11875.0,136.759,136.8733,136.5392,136.8294,11875.0
2022-01-14 10:20:00,155.69,155.85,155.55,155.69,5704.0,136.9173,137.058,136.7942,136.9173,5704.0
2022-01-14 10:30:00,155.6,155.72,155.01,155.29,24198.0,136.8382,136.9437,136.3193,136.5655,24198.0
2022-01-14 10:40:00,155.28,155.37,155.02,155.17,16422.0,136.5568,136.6359,136.3281,136.46,16422.0
2022-01-14 10:50:00,155.06,155.06,154.44,154.56,6103.0,136.3633,136.3633,135.818,135.9236,6103.0
2022-01-14 11:00:00,154.58,154.8,154.3,154.34,5610.0,135.9412,136.1346,135.6949,135.7301,5610.0
2022-01-14 11:10:00,154.33,154.33,153.41,153.48,12686.0,135.7213,135.7213,134.9122,134.9738,12686.0
2022-01-14 11:20:00,153.5,153.67,153.33,153.5,10313.0,134.9914,135.1409,134.8419,134.9914,10313.0
2022-01-14 11:30:00,153.46,153.71,153.26,153.46,19047.0,134.9562,135.1761,134.7803,134.9562,19047.0
2022-01-14 11:40:00,153.44,153.84,153.35,153.77,29966.0,134.9386,135.2904,134.8595,135.2288,29966.0
2022-01-14 11:50:00,153.77,154.34,153.71,154.18,34557.0,135.2288,135.7301,135.1761,135.5894,34557.0
2022-01-14 12:00:00,154.23,154.51,154.0,154.21,21614.0,135.6334,135.8796,135.4311,135.6158,21614.0
2022-01-14 12:10:00,154.23,154.44,154.12,154.24,16332.0,135.6334,135.818,135.5366,135.6422,16332.0
2022-01-14 12:20:00,154.28,154.84,154.28,154.79,12570.0,135.6773,136.1698,135.6773,136.1258,12570.0
2022-01-14 12:30:00,154.83,154.93,154.52,154.67,20314.0,136.161,136.249,135.8884,136.0203,20314.0
2022-01-14 12:40:00,154.74,154.85,154.43,154.57,19210.0,136.0819,136.1786,135.8092,135.9324,19210.0
2022-01-14 12:50:00,154.52,154.91,154.43,154.66,18479.0,135.8884,136.2314,135.8092,136.0115,18479.0
2022-01-14 13:00:00,154.66,154.66,154.36,154.51,21966.0,136.0115,136.0115,135.7477,135.8796,21966.0
2022-01-14 13:10:00,154.52,154.92,154.41,154.84,17234.0,135.8884,136.2402,135.7917,136.1698,17234.0
2022-01-14 13:20:00,154.79,155.06,154.6,154.92,23810.0,136.1258,136.3633,135.9587,136.2402,23810.0
2022-01-14 13:30:00,154.96,155.21,154.85,154.97,19063.0,136.2753,136.4952,136.1786,136.2841,19063.0
2022-01-14 13:40:00,155.01,155.44,154.93,154.99,20279.0,136.3193,136.6975,136.249,136.3017,20279.0
2022-01-14 13:50:00,154.96,155.53,154.93,155.5,26986.0,136.2753,136.7766,136.249,136.7502,26986.0
2022-01-14 14:00:00,155.54,155.71,155.39,155.65,22081.0,136.7854,136.9349,136.6535,136.8821,22081.0
2022-01-14 14:10:00,155.61,156.17,155.33,155.98,29355.0,136.847,137.3394,136.6007,137.1723,29355.0
2022-01-14 14:20:00,156.05,156.3,155.82,156.01,23596.0,137.2339,137.4538,137.0316,137.1987,23596.0
2022-01-14 14:30:00,156.02,156.5,156.0,156.17,25830.0,137.2075,137.6296,137.1899,137.3394,25830.0
2022-01-14 14:40:00,156.17,156.17,155.77,155.99,19903.0,137.3394,137.3394,136.9877,137.1811,19903.0
2022-01-14 14:50:00,155.99,156.06,155.85,155.94,21660.0,137.1811,137.2427,137.058,137.1372,21660.0
2022-01-14 15:00:00,155.96,156.25,155.93,156.17,10604.0,137.1548,137.4098,137.1284,137.3394,10604.0
2022-01-14 15:10:00,156.21,156.39,155.99,156.25,14486.0,137.3746,137.5329,137.1811,137.4098,14486.0
2022-01-14 15:20:00,156.26,156.42,156.04,156.04,12882.0,137.4186,137.5593,137.2251,137.2251,12882.0
2022-01-14 15:30:00,156.06,156.27,155.96,156.19,20768.0,137.2427,137.4274,137.1548,137.357,20768.0
2022-01-14 15:40:00,156.19,156.43,156.13,156.28,23887.0,137.357,137.5681,137.3043,137.4362,23887.0
2022-01-14 15:50:00,156.25,156.34,155.77,155.91,74400.0,137.4098,137.4889,136.9877,137.1108,74400.0
2022-01-18 09:30:00,154.55,154.99,153.63,154.61,28742.0,135.9148,136.3017,135.1057,135.9675,28742.0
2022-01-18 09:40:00,154.46,155.35,154.05,154.63,66454.0,135.8356,136.6183,135.4751,135.9851,66454.0
2022-01-18 09:50:00,154.69,154.78,154.0,154.38,26616.0,136.0379,136.117,135.4311,135.7653,26616.0
2022-01-18 10:00:00,154.38,154.77,153.8,154.31,19322.0,135.7653,136.1082,135.2552,135.7037,19322.0
2022-01-18 10:10:00,154.39,154.39,153.43,153.77,13127.0,135.7741,135.7741,134.9298,135.2288,13127.0
2022-01-18 10:20:00,153.93,154.57,153.93,154.43,12884.0,135.3695,135.9324,135.3695,135.8092,12884.0
2022-01-18 10:30:00,154.53,154.91,154.44,154.62,11439.0,135.8972,136.2314,135.818,135.9763,11439.0
2022-01-18 10:40:00,154.61,154.82,154.4,154.56,6967.0,135.9675,136.1522,135.7829,135.9236,6967.0
2022-01-18 10:50:00,154.63,154.82,154.44,154.58,13521.0,135.9851,136.1522,135.818,135.9412,13521.0
2022-01-18 11:00:00,154.54,154.61,154.19,154.3,10798.0,135.906,135.9675,135.5982,135.6949,10798.0
2022-01-18 11:10:00,154.25,154.62,154.25,154.55,5874.0,135.6509,135.9763,135.6509,135.9148,5874.0
2022-01-18 11:20:00,154.56,155.18,154.51,154.98,6966.0,135.9236,136.4688,135.8796,136.2929,6966.0
2022-01-18 11:30:00,154.95,155.05,154.79,155.05,7981.0,136.2665,136.3545,136.1258,136.3545,7981.0
2022-01-18 11:40:00,155.1,155.11,154.5,154.5,7180.0,136.3985,136.4073,135.8708,135.8708,7180.0
2022-01-18 11:50:00,154.52,154.56,154.22,154.22,15292.0,135.8884,135.9236,135.6246,135.6246,15292.0
2022-01-18 12:00:00,154.28,154.28,153.95,154.04,7109.0,135.6773,135.6773,135.3871,135.4663,7109.0
2022-01-18 12:10:00,154.08,154.47,154.08,154.25,8186.0,135.5014,135.8444,135.5014,135.6509,8186.0
2022-01-18 12:20:00,154.26,154.4,153.98,154.39,8102.0,135.6597,135.7829,135.4135,135.7741,8102.0
2022-01-18 12:30:00,154.35,154.56,154.23,154.39,4611.0,135.7389,135.9236,135.6334,135.7741,4611.0
2022-01-18 12:40:00,154.52,154.62,154.44,154.52,4238.0,135.8884,135.9763,135.818,135.8884,4238.0
2022-01-18 12:50:00,154.52,154.55,154.2,154.2,4340.0,135.8884,135.9148,135.607,135.607,4340.0
2022-01-18 13:00:00,154.08,154.49,153.95,154.39,11440.0,135.5014,135.862,135.3871,135.7741,11440.0
2022-01-18 13:10:00,154.35,154.83,154.34,154.43,15842.0,135.7389,136.161,135.7301,135.8092,15842.0
2022-01-18 13:20:00,154.39,154.82,154.39,154.8,8888.0,135.7741,136.1522,135.7741,136.1346,8888.0
2022-01-18 13:30:00,154.79,155.11,154.72,155.04,8711.0,136.1258,136.4073,136.0643,136.3457,8711.0
2022-01-18 13:40:00,155.0,155.35,154.86,155.31,9894.0,136.3105,136.6183,136.1874,136.5831,9894.0
2022-01-18 13:50:00,155.32,155.77,155.32,155.62,12337.0,136.5919,136.9877,136.5919,136.8558,12337.0
2022-01-18 14:00:00,155.66,156.0,155.6,155.99,10225.0,136.8909,137.1899,136.8382,137.1811,10225.0
2022-01-18 14:10:00,156.0,156.05,155.66,155.74,21358.0,137.1899,137.2339,136.8909,136.9613,21358.0
2022-01-18 14:20:00,155.73,156.02,155.6,155.96,15409.0,136.9525,137.2075,136.8382,137.1548,15409.0
2022-01-18 14:30:00,155.97,156.48,155.97,156.4,23211.0,137.1636,137.6121,137.1636,137.5417,23211.0
2022-01-18 14:40:00,156.38,156.59,156.2,156.24,23956.0,137.5241,137.7088,137.3658,137.401,23956.0
2022-01-18 14:50:00,156.19,156.36,155.97,155.98,14930.0,137.357,137.5065,137.1636,137.1723,14930.0
2022-01-18 15:00:00,155.98,156.02,155.49,155.56,13172.0,137.1723,137.2075,136.7414,136.803,13172.0
2022-01-18 15:10:00,155.6,155.62,155.17,155.37,22699.0,136.8382,136.8558,136.46,136.6359,22699.0
2022-01-18 15:20:00,155.34,155.42,155.14,155.16,28775.0,136.6095,136.6799,136.4336,136.4512,28775.0
2022-01-18 15:30:00,155.12,155.41,155.07,155.39,41804.0,136.416,136.6711,136.3721,136.6535,41804.0
2022-01-18 15:40:00,155.41,155.66,155.1,155.65,52130.0,136.6711,136.8909,136.3985,136.8821,52130.0
2022-01-18 15:50:00,155.72,155.89,155.32,155.87,153476.0,136.9437,137.0932,136.5919,137.0756,153476.0
2022-01-19 09:30:00,156.56,157.28,156.25,157.28,14352.0,137.6824,138.3156,137.4098,138.3156,14352.0
2022-01-19 09:40:00,157.45,157.87,157.28,157.28,20847.0,138.4651,138.8345,138.3156,138.3156,20847.0
2022-01-19 09:50:00,157.27,157.56,156.94,157.1,9913.0,138.3068,138.5618,138.0166,138.1573,9913.0
2022-01-19 10:00:00,157.24,157.48,156.93,156.93,21735.0,138.2804,138.4915,138.0078,138.0078,21735.0
2022-01-19 10:10:00,156.94,157.03,156.41,156.62,10875.0,138.0166,138.0957,137.5505,137.7352,10875.0
2022-01-19 10:20:00,156.64,157.0,156.58,156.77,12207.0,137.7528,138.0694,137.7,137.8671,12207.0
2022-01-19 10:30:00,156.77,157.12,156.54,156.91,22196.0,137.8671,138.1749,137.6648,137.9902,22196.0
2022-01-19 10:40:00,156.89,156.93,156.32,156.56,29787.0,137.9726,138.0078,137.4714,137.6824,29787.0
2022-01-19 10:50:00,156.56,156.67,156.37,156.37,14126.0,137.6824,137.7792,137.5153,137.5153,14126.0
2022-01-19 11:00:00,156.45,156.45,155.77,155.86,11200.0,137.5857,137.5857,136.9877,137.0668,11200.0
2022-01-19 11:10:00,155.82,155.82,155.4,155.56,8881.0,137.0316,137.0316,136.6623,136.803,8881.0
2022-01-19 11:20:00,155.51,156.32,155.51,156.31,4881.0,136.759,137.4714,136.759,137.4626,4881.0
2022-01-19 11:30:00,156.27,156.43,156.1,156.21,4237.0,137.4274,137.5681,137.2779,137.3746,4237.0
2022-01-19 11:40:00,156.2,156.51,156.15,156.26,4092.0,137.3658,137.6384,137.3219,137.4186,4092.0
2022-01-19 11:50:00,156.24,156.56,156.1,156.56,6522.0,137.401,137.6824,137.2779,137.6824,6522.0
2022-01-19 12:00:00,156.44,156.48,156.26,156.36,2693.0,137.5769,137.6121,137.4186,137.5065,2693.0
2022-01-19 12:10:00,156.29,156.55,156.16,156.35,4927.0,137.445,137.6736,137.3306,137.4977,4927.0
2022-01-19 12:20:00,156.38,156.55,156.33,156.47,2755.0,137.5241,137.6736,137.4801,137.6033,2755.0
2022-01-19 12:30:00,156.43,156.66,156.43,156.61,4793.0,137.5681,137.7704,137.5681,137.7264,4793.0
2022-01-19 12:40:00,156.61,156.76,156.58,156.76,5341.0,137.7264,137.8583,137.7,137.8583,5341.0
2022-01-19 12:50:00,156.64,156.64,156.33,156.45,11496.0,137.7528,137.7528,137.4801,137.5857,11496.0
2022-01-19 13:00:00,156.53,156.68,156.44,156.66,6820.0,137.656,137.7879,137.5769,137.7704,6820.0
2022-01-19 13:10:00,156.67,156.67,156.2,156.23,5522.0,137.7792,137.7792,137.3658,137.3922,5522.0
2022-01-19 13:20:00,156.19,156.19,155.96,155.99,4443.0,137.357,137.357,137.1548,137.1811,4443.0
2022-01-19 13:30:00,155.98,156.11,155.88,156.05,7854.0,137.1723,137.2867,137.0844,137.2339,7854.0
2022-01-19 13:40:00,156.13,156.15,155.99,156.11,2753.0,137.3043,137.3219,137.1811,137.2867,2753.0
2022-01-19 13:50:00,156.0,156.22,156.0,156.06,3359.0,137.1899,137.3834,137.1899,137.2427,3359.0
2022-01-19 14:00:00,156.11,156.28,155.98,156.04,8506.0,137.2867,137.4362,137.1723,137.2251,8506.0
2022-01-19 14:10:00,156.1,156.28,155.95,156.05,11448.0,137.2779,137.4362,137.146,137.2339,11448.0
2022-01-19 14:20:00,156.1,156.14,155.97,156.07,11838.0,137.2779,137.3131,137.1636,137.2515,11838.0
2022-01-19 14:30:00,156.0,156.19,155.93,156.13,12027.0,137.1899,137.357,137.1284,137.3043,12027.0
2022-01-19 14:40:00,156.15,156.33,156.15,156.21,5629.0,137.3219,137.4801,137.3219,137.3746,5629.0
2022-01-19 14:50:00,156.26,156.35,156.18,156.25,13706.0,137.4186,137.4977,137.3482,137.4098,13706.0
2022-01-19 15:00:00,156.21,156.22,155.96,156.01,33587.0,137.3746,137.3834,137.1548,137.1987,33587.0
2022-01-19 15:10:00,155.98,156.22,155.94,156.09,14293.0,137.1723,137.3834,137.1372,137.2691,14293.0
2022-01-19 15:20:00,156.1,156.31,155.98,156.0,25919.0,137.2779,137.4626,137.1723,137.1899,25919.0
2022-01-19 15:30:00,155.94,156.02,155.61,155.7,10357.0,137.1372,137.2075,136.847,136.9261,10357.0
2022-01-19 15:40:00,155.65,155.75,155.49,155.71,25070.0,136.8821,136.9701,136.7414,136.9349,25070.0
2022-01-19 15:50:00,155.67,155.67,154.91,154.95,115664.0,136.8997,136.8997,136.2314,136.2665,115664.0
2022-01-20 09:30:00,155.1,155.55,154.81,155.25,13052.0,136.3985,136.7942,136.1434,136.5304,13052.0
2022-01-20 09:40:00,155.31,156.46,155.31,156.46,8753.0,136.5831,137.5945,136.5831,137.5945,8753.0
2022-01-20 09:50:00,156.35,156.81,156.25,156.46,32211.0,137.4977,137.9023,137.4098,137.5945,32211.0
2022-01-20 10:00:00,156.59,156.6,156.13,156.46,60892.0,137.7088,137.7176,137.3043,137.5945,60892.0
2022-01-20 10:10:00,156.47,156.74,156.13,156.25,8936.0,137.6033,137.8407,137.3043,137.4098,8936.0
2022-01-20 10:20:00,156.17,156.21,155.92,156.07,21197.0,137.3394,137.3746,137.1196,137.2515,21197.0
2022-01-20 10:30:00,156.08,156.32,155.54,155.54,7186.0,137.2603,137.4714,136.7854,136.7854,7186.0
2022-01-20 10:40:00,155.67,156.42,155.65,156.42,7508.0,136.8997,137.5593,136.8821,137.5593,7508.0
2022-01-20 10:50:00,156.44,156.74,156.41,156.65,6972.0,137.5769,137.8407,137.5505,137.7616,6972.0
2022-01-20 11:00:00,156.65,157.09,156.65,157.09,7576.0,137.7616,138.1485,137.7616,138.1485,7576.0
2022-01-20 11:10:00,157.16,157.31,157.05,157.18,8256.0,138.2101,138.342,138.1133,138.2277,8256.0
2022-01-20 11:20:00,157.08,157.31,156.94,157.27,8788.0,138.1397,138.342,138.0166,138.3068,8788.0
2022-01-20 11:30:00,157.31,157.5,156.75,156.76,19592.0,138.342,138.5091,137.8495,137.8583,19592.0
2022-01-20 11:40:00,156.79,156.95,156.75,156.85,8464.0,137.8847,138.0254,137.8495,137.9374,8464.0
2022-01-20 11:50:00,156.85,156.94,156.71,156.89,17801.0,137.9374,138.0166,137.8143,137.9726,17801.0
2022-01-20 12:00:00,156.94,157.3,156.94,157.07,34653.0,138.0166,138.3332,138.0166,138.1309,34653.0
2022-01-20 12:10:00,157.08,157.72,157.08,157.54,5308.0,138.1397,138.7025,138.1397,138.5442,5308.0
2022-01-20 12:20:00,157.58,157.61,157.12,157.23,4316.0,138.5794,138.6058,138.1749,138.2716,4316.0
2022-01-20 12:30:00,157.25,157.73,157.25,157.46,31030.0,138.2892,138.7113,138.2892,138.4739,31030.0
2022-01-20 12:40:00,157.47,158.0,157.47,157.52,10819.0,138.4827,138.9488,138.4827,138.5267,10819.0
2022-01-20 12:50:00,157.5,157.77,157.49,157.59,11352.0,138.5091,138.7465,138.5003,138.5882,11352.0
2022-01-20 13:00:00,157.59,157.6,157.1,157.23,13686.0,138.5882,138.597,138.1573,138.2716,13686.0
2022-01-20 13:10:00,157.22,157.31,156.92,156.93,7315.0,138.2628,138.342,137.999,138.0078,7315.0
2022-01-20 13:20:00,156.95,157.05,156.75,157.03,6043.0,138.0254,138.1133,137.8495,138.0957,6043.0
2022-01-20 13:30:00,157.05,157.23,157.03,157.15,7408.0,138.1133,138.2716,138.0957,138.2013,7408.0
2022-01-20 13:40:00,157.15,157.39,157.01,157.01,8835.0,138.2013,138.4123,138.0782,138.0782,8835.0
2022-01-20 13:50:00,157.07,157.19,156.97,156.97,4376.0,138.1309,138.2365,138.043,138.043,4376.0
2022-01-20 14:00:00,157.04,157.46,157.04,157.4,6967.0,138.1045,138.4739,138.1045,138.4211,6967.0
2022-01-20 14:10:00,157.46,157.49,157.14,157.41,30708.0,138.4739,138.5003,138.1925,138.4299,30708.0
2022-01-20 14:20:00,157.38,157.7,157.3,157.7,9878.0,138.4035,138.685,138.3332,138.685,9878.0
2022-01-20 14:30:00,157.64,157.65,157.3,157.32,14866.0,138.6322,138.641,138.3332,138.3508,14866.0
2022-01-20 14:40:00,157.26,157.34,157.1,157.16,9394.0,138.298,138.3684,138.1573,138.2101,9394.0
2022-01-20 14:50:00,157.17,157.24,156.85,156.91,11485.0,138.2189,138.2804,137.9374,137.9902,11485.0
2022-01-20 15:00:00,156.91,157.06,156.69,156.81,19751.0,137.9902,138.1221,137.7967,137.9023,19751.0
2022-01-20 15:10:00,156.81,157.01,156.68,156.91,13647.0,137.9023,138.0782,137.7879,137.9902,13647.0
2022-01-20 15:20:00,156.87,156.92,156.19,156.27,15372.0,137.955,137.999,137.357,137.4274,15372.0
2022-01-20 15:30:00,156.24,156.43,155.68,155.85,31957.0,137.401,137.5681,136.9085,137.058,31957.0
2022-01-20 15:40:00,155.88,156.14,155.74,155.89,32948.0,137.0844,137.3131,136.9613,137.0932,32948.0
2022-01-20 15:50:00,155.85,156.2,155.3,155.32,119004.0,137.058,137.3658,136.5743,136.5919,119004.0
2022-01-21 09:30:00,156.58,157.01,156.28,156.5,134438.0,137.7,138.0782,137.4362,137.6296,134438.0
2022-01-21 09:40:00,156.5,157.25,155.75,156.15,38898.0,137.6296,138.2892,136.9701,137.3219,38898.0
2022-01-21 09:50:00,156.18,156.75,156.13,156.75,70795.0,137.3482,137.8495,137.3043,137.8495,70795.0
2022-01-21 10:00:00,156.75,156.75,156.01,156.05,22136.0,137.8495,137.8495,137.1987,137.2339,22136.0
2022-01-21 10:10:00,156.02,156.5,155.87,156.39,31103.0,137.2075,137.6296,137.0756,137.5329,31103.0
2022-01-21 10:20:00,156.47,156.77,156.27,156.64,27995.0,137.6033,137.8671,137.4274,137.7528,27995.0
2022-01-21 10:30:00,156.63,157.25,156.46,156.63,32358.0,137.744,138.2892,137.5945,137.744,32358.0
2022-01-21 10:40:00,156.43,156.5,156.08,156.37,9132.0,137.5681,137.6296,137.2603,137.5153,9132.0
2022-01-21 10:50:00,156.47,157.0,156.46,157.0,85240.0,137.6033,138.0694,137.5945,138.0694,85240.0
2022-01-21 11:00:00,157.0,157.25,156.79,157.09,59171.0,138.0694,138.2892,137.8847,138.1485,59171.0
2022-01-21 11:10:00,157.08,157.08,156.67,156.9,21858.0,138.1397,138.1397,137.7792,137.9814,21858.0
2022-01-21 11:20:00,156.99,157.02,156.72,156.93,17592.0,138.0606,138.0869,137.8231,138.0078,17592.0
2022-01-21 11:30:00,156.9,156.9,156.09,156.09,12198.0,137.9814,137.9814,137.2691,137.2691,12198.0
2022-01-21 11:40:00,156.09,156.26,155.98,156.02,10565.0,137.2691,137.4186,137.1723,137.2075,10565.0
2022-01-21 11:50:00,156.03,156.67,156.03,156.51,6669.0,137.2163,137.7792,137.2163,137.6384,6669.0
2022-01-21 12:00:00,156.45,156.58,156.15,156.15,8194.0,137.5857,137.7,137.3219,137.3219,8194.0
2022-01-21 12:10:00,156.16,156.31,155.95,156.18,11411.0,137.3306,137.4626,137.146,137.3482,11411.0
2022-01-21 12:20:00,156.24,156.39,156.0,156.05,14719.0,137.401,137.5329,137.1899,137.2339,14719.0
2022-01-21 12:30:00,156.11,156.4,156.0,156.28,4340.0,137.2867,137.5417,137.1899,137.4362,4340.0
2022-01-21 12:40:00,156.25,156.35,155.96,155.96,8613.0,137.4098,137.4977,137.1548,137.1548,8613.0
2022-01-21 12:50:00,155.91,156.2,155.8,156.2,11680.0,137.1108,137.3658,137.0141,137.3658,11680.0
2022-01-21 13:00:00,156.2,156.36,156.11,156.14,12127.0,137.3658,137.5065,137.2867,137.3131,12127.0
2022-01-21 13:10:00,156.18,156.4,155.98,156.05,8517.0,137.3482,137.5417,137.1723,137.2339,8517.0
2022-01-21 13:20:00,156.0,156.1,155.91,156.0,8715.0,137.1899,137.2779,137.1108,137.1899,8715.0
2022-01-21 13:30:00,156.07,156.39,156.04,156.36,11697.0,137.2515,137.5329,137.2251,137.5065,11697.0
2022-01-21 13:40:00,156.28,156.46,156.11,156.37,28166.0,137.4362,137.5945,137.2867,137.5153,28166.0
2022-01-21 13:50:00,156.28,156.33,155.91,155.91,43791.0,137.4362,137.4801,137.1108,137.1108,43791.0
2022-01-21 14:00:00,156.02,156.28,155.8,156.08,7643.0,137.2075,137.4362,137.0141,137.2603,7643.0
2022-01-21 14:10:00,156.08,156.12,155.87,155.97,7242.0,137.2603,137.2955,137.0756,137.1636,7242.0
2022-01-21 14:20:00,155.96,156.37,155.82,155.97,10324.0,137.1548,137.5153,137.0316,137.1636,10324.0
2022-01-21 14:30:00,155.99,156.25,155.98,156.25,7562.0,137.1811,137.4098,137.1723,137.4098,7562.0
2022-01-21 14:40:00,156.25,156.35,156.06,156.22,37127.0,137.4098,137.4977,137.2427,137.3834,37127.0
2022-01-21 14:50:00,156.24,156.34,155.68,155.68,18660.0,137.401,137.4889,136.9085,136.9085,18660.0
2022-01-21 15:00:00,155.62,155.97,155.1,155.35,33980.0,136.8558,137.1636,136.3985,136.6183,33980.0
2022-01-21 15:10:00,155.3,155.68,155.2,155.5,33441.0,136.5743,136.9085,136.4864,136.7502,33441.0
2022-01-21 15:20:00,155.48,155.5,154.92,155.18,16596.0,136.7326,136.7502,136.2402,136.4688,16596.0
2022-01-21 15:30:00,155.22,155.25,154.81,155.0,35758.0,136.504,136.5304,136.1434,136.3105,35758.0
2022-01-21 15:40:00,154.98,155.25,154.82,155.25,67916.0,136.2929,136.5304,136.1522,136.5304,67916.0
2022-01-21 15:50:00,155.22,155.24,154.78,154.94,137359.0,136.504,136.5216,136.117,136.2577,137359.0
2022-01-24 09:30:00,154.17,154.26,153.53,153.83,48478.0,135.5806,135.6597,135.0178,135.2816,48478.0
2022-01-24 09:40:00,153.93,153.93,152.72,153.18,14314.0,135.3695,135.3695,134.3054,134.71,14314.0
2022-01-24 09:50:00,153.28,154.05,152.8,152.85,17942.0,134.7979,135.4751,134.3758,134.4198,17942.0
2022-01-24 10:00:00,152.87,153.44,152.74,152.94,17354.0,134.4373,134.9386,134.323,134.4989,17354.0
2022-01-24 10:10:00,152.97,153.48,152.65,152.83,13365.0,134.5253,134.9738,134.2439,134.4022,13365.0
2022-01-24 10:20:00,152.8,153.37,152.7,153.25,12998.0,134.3758,134.8771,134.2878,134.7715,12998.0
2022-01-24 10:30:00,153.38,154.0,153.13,153.56,16579.0,134.8859,135.4311,134.666,135.0441,16579.0
2022-01-24 10:40:00,153.51,153.71,152.79,152.98,45051.0,135.0002,135.1761,134.367,134.5341,45051.0
2022-01-24 10:50:00,152.81,153.68,152.65,153.44,44767.0,134.3846,135.1497,134.2439,134.9386,44767.0
2022-01-24 11:00:00,153.22,153.5,152.83,152.87,18770.0,134.7451,134.9914,134.4022,134.4373,18770.0
2022-01-24 11:10:00,152.78,152.84,152.3,152.68,15032.0,134.3582,134.411,133.9361,134.2703,15032.0
2022-01-24 11:20:00,152.77,153.15,152.59,153.15,14668.0,134.3494,134.6836,134.1911,134.6836,14668.0
2022-01-24 11:30:00,153.17,153.19,152.72,153.08,10667.0,134.7012,134.7188,134.3054,134.622,10667.0
2022-01-24 11:40:00,152.92,152.92,152.05,152.31,25589.0,134.4813,134.4813,133.7162,133.9449,25589.0
2022-01-24 11:50:00,152.27,153.25,152.0,152.84,10570.0,133.9097,134.7715,133.6722,134.411,10570.0
2022-01-24 12:00:00,152.86,153.0,152.45,152.45,9356.0,134.4286,134.5517,134.068,134.068,9356.0
2022-01-24 12:10:00,152.59,152.61,151.94,151.94,14182.0,134.1911,134.2087,133.6195,133.6195,14182.0
2022-01-24 12:20:00,151.92,152.19,151.45,151.86,11946.0,133.6019,133.8393,133.1886,133.5491,11946.0
2022-01-24 12:30:00,151.73,151.87,151.3,151.86,9543.0,133.4348,133.5579,133.0567,133.5491,9543.0
2022-01-24 12:40:00,151.86,152.29,151.66,151.98,14104.0,133.5491,133.9273,133.3732,133.6547,14104.0
2022-01-24 12:50:00,151.92,152.5,151.79,152.12,11314.0,133.6019,134.112,133.4876,133.7778,11314.0
2022-01-24 13:00:00,152.13,152.3,151.63,152.18,11414.0,133.7866,133.9361,133.3469,133.8305,11414.0
2022-01-24 13:10:00,152.18,152.65,151.99,152.56,25904.0,133.8305,134.2439,133.6635,134.1647,25904.0
2022-01-24 13:20:00,152.54,152.6,152.06,152.34,12433.0,134.1471,134.1999,133.725,133.9713,12433.0
2022-01-24 13:30:00,152.25,152.5,152.15,152.3,11275.0,133.8921,134.112,133.8042,133.9361,11275.0
2022-01-24 13:40:00,152.24,152.74,151.94,152.74,17058.0,133.8833,134.323,133.6195,134.323,17058.0
2022-01-24 13:50:00,152.74,153.25,152.6,153.24,60307.0,134.323,134.7715,134.1999,134.7627,60307.0
2022-01-24 14:00:00,153.21,153.44,152.96,153.05,48855.0,134.7363,134.9386,134.5165,134.5956,48855.0
2022-01-24 14:10:00,153.06,153.12,152.04,152.12,21715.0,134.6044,134.6572,133.7074,133.7778,21715.0
2022-01-24 14:20:00,152.09,152.28,151.47,151.55,16397.0,133.7514,133.9185,133.2062,133.2765,16397.0
2022-01-24 14:30:00,151.66,151.81,150.93,151.24,21265.0,133.3732,133.5052,132.7313,133.0039,21265.0
2022-01-24 14:40:00,151.16,151.43,150.87,151.27,15349.0,132.9335,133.171,132.6785,133.0303,15349.0
2022-01-24 14:50:00,151.23,152.0,150.97,152.0,11879.0,132.9951,133.6722,132.7664,133.6722,11879.0
2022-01-24 15:00:00,151.99,152.5,151.88,152.27,36390.0,133.6635,134.112,133.5667,133.9097,36390.0
2022-01-24 15:10:00,152.28,152.75,152.27,152.3,36192.0,133.9185,134.3318,133.9097,133.9361,36192.0
2022-01-24 15:20:00,152.28,152.76,152.28,152.75,54154.0,133.9185,134.3406,133.9185,134.3318,54154.0
2022-01-24 15:30:00,152.62,153.51,152.56,153.5,106301.0,134.2175,135.0002,134.1647,134.9914,106301.0
2022-01-24 15:40:00,153.48,153.68,152.75,153.5,140433.0,134.9738,135.1497,134.3318,134.9914,140433.0
2022-01-24 15:50:00,153.5,154.19,153.27,153.98,305250.0,134.9914,135.5982,134.7891,135.4135,305250.0
2022-01-25 09:30:00,153.15,154.46,153.07,153.78,21817.0,134.6836,135.8356,134.6132,135.2376,21817.0
2022-01-25 09:40:00,153.73,154.33,153.6,153.99,24766.0,135.1936,135.7213,135.0793,135.4223,24766.0
2022-01-25 09:50:00,153.91,154.0,153.04,154.0,40877.0,135.3519,135.4311,134.5868,135.4311,40877.0
2022-01-25 10:00:00,153.89,153.95,152.51,152.83,14793.0,135.3344,135.3871,134.1208,134.4022,14793.0
2022-01-25 10:10:00,152.69,153.25,152.6,153.03,13553.0,134.279,134.7715,134.1999,134.5781,13553.0
2022-01-25 10:20:00,152.92,153.65,152.79,153.64,21422.0,134.4813,135.1233,134.367,135.1145,21422.0
2022-01-25 10:30:00,153.54,153.83,153.25,153.46,17797.0,135.0266,135.2816,134.7715,134.9562,17797.0
2022-01-25 10:40:00,153.46,154.01,153.25,153.85,22241.0,134.9562,135.4399,134.7715,135.2992,22241.0
2022-01-25 10:50:00,153.87,153.87,153.25,153.25,18149.0,135.3168,135.3168,134.7715,134.7715,18149.0
2022-01-25 11:00:00,153.16,153.49,152.62,152.72,12863.0,134.6924,134.9826,134.2175,134.3054,12863.0
2022-01-25 11:10:00,152.78,153.01,152.4,152.71,12073.0,134.3582,134.5605,134.024,134.2966,12073.0
2022-01-25 11:20:00,152.58,153.21,152.58,152.98,7304.0,134.1823,134.7363,134.1823,134.5341,7304.0
2022-01-25 11:30:00,152.93,152.99,151.99,151.99,5854.0,134.4901,134.5429,133.6635,133.6635,5854.0
2022-01-25 11:40:00,152.08,152.59,151.98,152.59,5601.0,133.7426,134.1911,133.6547,134.1911,5601.0
2022-01-25 11:50:00,152.45,152.63,151.77,151.77,5469.0,134.068,134.2263,133.47,133.47,5469.0
2022-01-25 12:00:00,151.86,152.87,151.84,152.87,4723.0,133.5491,134.4373,133.5315,134.4373,4723.0
2022-01-25 12:10:00,152.76,153.15,152.67,152.9,17196.0,134.3406,134.6836,134.2615,134.4637,17196.0
2022-01-25 12:20:00,152.86,153.11,152.86,152.98,12944.0,134.4286,134.6484,134.4286,134.5341,12944.0
2022-01-25 12:30:00,153.01,153.03,152.66,152.9,11531.0,134.5605,134.5781,134.2527,134.4637,11531.0
2022-01-25 12:40:00,152.89,152.93,152.06,152.06,11355.0,134.4549,134.4901,133.725,133.725,11355.0
2022-01-25 12:50:00,152.06,152.28,151.92,152.28,9600.0,133.725,133.9185,133.6019,133.9185,9600.0
2022-01-25 13:00:00,152.21,152.38,152.11,152.25,4284.0,133.8569,134.0064,133.769,133.8921,4284.0
2022-01-25 13:10:00,152.25,152.5,152.25,152.4,5150.0,133.8921,134.112,133.8921,134.024,5150.0
2022-01-25 13:20:00,152.41,152.69,152.32,152.62,14642.0,134.0328,134.279,133.9537,134.2175,14642.0
2022-01-25 13:30:00,152.53,153.0,152.53,152.79,6107.0,134.1383,134.5517,134.1383,134.367,6107.0
2022-01-25 13:40:00,152.92,152.92,152.5,152.86,11918.0,134.4813,134.4813,134.112,134.4286,11918.0
2022-01-25 13:50:00,152.82,153.15,152.75,153.14,14023.0,134.3934,134.6836,134.3318,134.6748,14023.0
2022-01-25 14:00:00,153.21,153.29,152.86,152.86,15639.0,134.7363,134.8067,134.4286,134.4286,15639.0
2022-01-25 14:10:00,153.01,153.39,153.01,153.28,7764.0,134.5605,134.8946,134.5605,134.7979,7764.0
2022-01-25 14:20:00,153.35,153.5,153.29,153.48,14731.0,134.8595,134.9914,134.8067,134.9738,14731.0
2022-01-25 14:30:00,153.49,153.5,153.22,153.4,10023.0,134.9826,134.9914,134.7451,134.9034,10023.0
2022-01-25 14:40:00,153.5,153.87,153.29,153.46,27569.0,134.9914,135.3168,134.8067,134.9562,27569.0
2022-01-25 14:50:00,153.43,154.0,153.43,154.0,29452.0,134.9298,135.4311,134.9298,135.4311,29452.0
2022-01-25 15:00:00,154.0,154.04,153.43,153.64,28359.0,135.4311,135.4663,134.9298,135.1145,28359.0
2022-01-25 15:10:00,153.72,153.72,153.07,153.44,15648.0,135.1849,135.1849,134.6132,134.9386,15648.0
2022-01-25 15:20:00,153.44,153.47,152.72,152.72,17991.0,134.9386,134.965,134.3054,134.3054,17991.0
2022-01-25 15:30:00,152.74,152.81,152.28,152.75,36013.0,134.323,134.3846,133.9185,134.3318,36013.0
2022-01-25 15:40:00,152.81,152.97,152.43,152.51,37267.0,134.3846,134.5253,134.0504,134.1208,37267.0
2022-01-25 15:50:00,152.46,152.68,152.07,152.67,128253.0,134.0768,134.2703,133.7338,134.2615,128253.0
2022-01-26 09:30:00,153.01,153.85,152.67,153.19,25149.0,134.5605,135.2992,134.2615,134.7188,25149.0
2022-01-26 09:40:00,152.68,153.08,152.31,152.86,18810.0,134.2703,134.622,133.9449,134.4286,18810.0
2022-01-26 09:50:00,152.93,153.04,152.01,152.46,25901.0,134.4901,134.5868,133.681,134.0768,25901.0
2022-01-26 10:00:00,152.56,153.27,152.21,152.55,22235.0,134.1647,134.7891,133.8569,134.1559,22235.0
2022-01-26 10:10:00,152.4,152.4,151.52,151.91,21191.0,134.024,134.024,133.2501,133.5931,21191.0
2022-01-26 10:20:00,151.99,152.15,151.11,151.37,16551.0,133.6635,133.8042,132.8896,133.1182,16551.0
2022-01-26 10:30:00,151.12,151.12,150.57,150.78,12361.0,132.8984,132.8984,132.4147,132.5994,12361.0
2022-01-26 10:40:00,150.88,151.13,150.75,151.0,7092.0,132.6873,132.9071,132.573,132.7928,7092.0
2022-01-26 10:50:00,150.91,151.53,150.72,151.53,21377.0,132.7137,133.2589,132.5466,133.2589,21377.0
2022-01-26 11:00:00,151.42,151.86,151.21,151.78,10585.0,133.1622,133.5491,132.9775,133.4788,10585.0
2022-01-26 11:10:00,151.89,152.18,151.87,152.12,7615.0,133.5755,133.8305,133.5579,133.7778,7615.0
2022-01-26 11:20:00,152.23,152.32,151.63,151.89,5908.0,133.8745,133.9537,133.3469,133.5755,5908.0
2022-01-26 11:30:00,151.73,152.26,151.73,151.85,6603.0,133.4348,133.9009,133.4348,133.5403,6603.0
2022-01-26 11:40:00,151.94,152.26,151.93,152.26,3578.0,133.6195,133.9009,133.6107,133.9009,3578.0
2022-01-26 11:50:00,152.3,152.32,151.86,152.05,4036.0,133.9361,133.9537,133.5491,133.7162,4036.0
2022-01-26 12:00:00,151.97,152.37,151.97,152.37,3754.0,133.6459,133.9976,133.6459,133.9976,3754.0
2022-01-26 12:10:00,152.32,152.32,151.71,151.71,3653.0,133.9537,133.9537,133.4172,133.4172,3653.0
2022-01-26 12:20:00,151.72,151.86,151.53,151.65,4042.0,133.426,133.5491,133.2589,133.3644,4042.0
2022-01-26 12:30:00,151.81,151.93,151.49,151.56,5832.0,133.5052,133.6107,133.2237,133.2853,5832.0
2022-01-26 12:40:00,151.63,151.72,151.5,151.68,5194.0,133.3469,133.426,133.2325,133.3908,5194.0
2022-01-26 12:50:00,151.75,151.75,151.45,151.59,18185.0,133.4524,133.4524,133.1886,133.3117,18185.0
2022-01-26 13:00:00,151.5,151.78,151.41,151.78,6969.0,133.2325,133.4788,133.1534,133.4788,6969.0
2022-01-26 13:10:00,151.76,152.09,151.43,151.48,19524.0,133.4612,133.7514,133.171,133.2149,19524.0
2022-01-26 13:20:00,151.5,151.75,151.36,151.61,9640.0,133.2325,133.4524,133.1094,133.3293,9640.0
2022-01-26 13:30:00,151.63,151.63,151.38,151.5,10043.0,133.3469,133.3469,133.127,133.2325,10043.0
2022-01-26 13:40:00,151.5,151.61,151.45,151.5,8390.0,133.2325,133.3293,133.1886,133.2325,8390.0
2022-01-26 13:50:00,151.46,151.89,151.46,151.67,3870.0,133.1974,133.5755,133.1974,133.382,3870.0
2022-01-26 14:00:00,151.8,152.56,151.62,151.76,6145.0,133.4964,134.1647,133.3381,133.4612,6145.0
2022-01-26 14:10:00,151.63,151.7,150.79,150.79,8548.0,133.3469,133.4084,132.6081,132.6081,8548.0
2022-01-26 14:20:00,151.02,151.15,150.65,150.9,5794.0,132.8104,132.9247,132.485,132.7049,5794.0
2022-01-26 14:30:00,150.8,150.83,150.0,150.57,22323.0,132.6169,132.6433,131.9134,132.4147,22323.0
2022-01-26 14:40:00,150.43,150.5,149.1,149.1,13186.0,132.2916,132.3531,131.1219,131.1219,13186.0
2022-01-26 14:50:00,149.15,149.75,149.06,149.58,31701.0,131.1659,131.6935,131.0867,131.544,31701.0
2022-01-26 15:00:00,149.5,149.66,148.36,148.44,29435.0,131.4737,131.6144,130.4711,130.5415,29435.0
2022-01-26 15:10:00,148.46,148.82,147.93,147.93,39230.0,130.5591,130.8757,130.093,130.093,39230.0
2022-01-26 15:20:00,148.01,148.15,147.46,148.09,54688.0,130.1634,130.2865,129.6797,130.2337,54688.0
2022-01-26 15:30:00,148.25,148.28,147.41,147.6,23727.0,130.3744,130.4008,129.6357,129.8028,23727.0
2022-01-26 15:40:00,147.53,147.96,147.2,147.57,47220.0,129.7412,130.1194,129.451,129.7764,47220.0
2022-01-26 15:50:00,147.57,148.1,147.43,147.67,97816.0,129.7764,130.2425,129.6533,129.8643,97816.0
2022-01-27 09:30:00,148.62,148.86,147.93,148.32,22700.0,130.6998,130.9109,130.093,130.436,22700.0
2022-01-27 09:40:00,148.27,148.93,148.02,148.79,15303.0,130.392,130.9724,130.1721,130.8493,15303.0
2022-01-27 09:50:00,148.83,149.83,148.82,149.8,14166.0,130.8845,131.7639,130.8757,131.7375,14166.0
2022-01-27 10:00:00,149.86,149.96,149.42,149.96,18474.0,131.7903,131.8782,131.4033,131.8782,18474.0
2022-01-27 10:10:00,150.0,150.09,149.74,149.81,4583.0,131.9134,131.9925,131.6848,131.7463,4583.0
2022-01-27 10:20:00,149.76,150.0,149.12,149.12,7632.0,131.7023,131.9134,131.1395,131.1395,7632.0
2022-01-27 10:30:00,149.23,149.23,148.32,148.32,11119.0,131.2362,131.2362,130.436,130.436,11119.0
2022-01-27 10:40:00,148.42,148.93,148.24,148.62,16813.0,130.5239,130.9724,130.3656,130.6998,16813.0
2022-01-27 10:50:00,148.62,148.9,148.48,148.81,10044.0,130.6998,130.946,130.5767,130.8669,10044.0
2022-01-27 11:00:00,148.9,149.31,148.84,148.84,9198.0,130.946,131.3066,130.8933,130.8933,9198.0
2022-01-27 11:10:00,148.85,149.04,148.24,148.52,9030.0,130.9021,131.0692,130.3656,130.6119,9030.0
2022-01-27 11:20:00,148.48,148.69,147.97,148.04,9526.0,130.5767,130.7614,130.1282,130.1897,9526.0
2022-01-27 11:30:00,148.05,148.41,148.04,148.04,8434.0,130.1985,130.5151,130.1897,130.1897,8434.0
2022-01-27 11:40:00,148.09,148.18,147.7,147.78,8027.0,130.2337,130.3129,129.8907,129.9611,8027.0
2022-01-27 11:50:00,147.75,148.14,147.67,148.14,10782.0,129.9347,130.2777,129.8643,130.2777,10782.0
2022-01-27 12:00:00,148.17,148.29,147.71,147.71,16408.0,130.3041,130.4096,129.8995,129.8995,16408.0
2022-01-27 12:10:00,147.65,147.69,146.88,146.9,13194.0,129.8468,129.8819,129.1696,129.1872,13194.0
2022-01-27 12:20:00,146.86,147.15,146.82,146.88,9910.0,129.152,129.407,129.1168,129.1696,9910.0
2022-01-27 12:30:00,146.89,146.93,146.41,146.41,9245.0,129.1784,129.2136,128.7563,128.7563,9245.0
2022-01-27 12:40:00,146.42,146.42,145.84,146.07,21591.0,128.7651,128.7651,128.255,128.4573,21591.0
2022-01-27 12:50:00,146.01,146.26,145.84,146.2,12181.0,128.4045,128.6244,128.255,128.5716,12181.0
2022-01-27 13:00:00,146.2,146.33,145.23,145.28,18370.0,128.5716,128.6859,127.7186,127.7625,18370.0
2022-01-27 13:10:00,145.22,145.61,144.93,144.93,18238.0,127.7098,128.0527,127.4547,127.4547,18238.0
2022-01-27 13:20:00,144.87,145.42,144.7,145.03,15999.0,127.402,127.8856,127.2525,127.5427,15999.0
2022-01-27 13:30:00,145.08,145.68,144.99,145.41,18777.0,127.5866,128.1143,127.5075,127.8769,18777.0
2022-01-27 13:40:00,145.36,145.82,145.24,145.67,14188.0,127.8329,128.2374,127.7274,128.1055,14188.0
2022-01-27 13:50:00,145.61,146.05,145.4,145.69,14832.0,128.0527,128.4397,127.8681,128.1231,14832.0
2022-01-27 14:00:00,145.82,146.14,145.81,146.08,8532.0,128.2374,128.5188,128.2286,128.4661,8532.0
2022-01-27 14:10:00,146.0,146.19,145.57,145.75,12526.0,128.3957,128.5628,128.0176,128.1759,12526.0
2022-01-27 14:20:00,145.64,145.69,145.27,145.44,14043.0,128.0791,128.1231,127.7537,127.9032,14043.0
2022-01-27 14:30:00,145.47,145.65,145.24,145.47,15049.0,127.9296,128.0879,127.7274,127.9296,15049.0
2022-01-27 14:40:00,145.54,145.72,145.44,145.5,14208.0,127.9912,128.1495,127.9032,127.956,14208.0
2022-01-27 14:50:00,145.43,145.46,144.81,144.99,13304.0,127.8944,127.9208,127.3492,127.5075,13304.0
2022-01-27 15:00:00,145.05,145.69,145.05,145.52,10539.0,127.5603,128.1231,127.5603,127.9736,10539.0
2022-01-27 15:10:00,145.42,145.45,144.61,144.61,22748.0,127.8856,127.912,127.1733,127.1733,22748.0
2022-01-27 15:20:00,144.68,145.43,144.45,145.19,18978.0,127.2349,127.8944,127.0326,127.6834,18978.0
2022-01-27 15:30:00,145.33,145.61,145.01,145.16,22666.0,127.8065,128.0527,127.5251,127.657,22666.0
2022-01-27 15:40:00,145.13,145.79,145.07,145.47,35207.0,127.6306,128.211,127.5778,127.9296,35207.0
2022-01-27 15:50:00,145.5,145.55,144.85,145.26,110804.0,127.956,128.0,127.3844,127.7449,110804.0
2022-01-28 09:30:00,145.8,145.8,144.22,144.39,29003.0,128.2198,128.2198,126.8303,126.9798,29003.0
2022-01-28 09:40:00,144.39,144.52,143.89,143.95,12930.0,126.9798,127.0942,126.5401,126.5929,12930.0
2022-01-28 09:50:00,143.89,144.4,143.8,144.4,14603.0,126.5401,126.9886,126.461,126.9886,14603.0
2022-01-28 10:00:00,144.4,145.23,144.31,145.13,24622.0,126.9886,127.7186,126.9095,127.6306,24622.0
2022-01-28 10:10:00,145.16,145.26,144.7,145.2,33978.0,127.657,127.7449,127.2525,127.6922,33978.0
2022-01-28 10:20:00,145.2,145.44,144.65,145.06,41617.0,127.6922,127.9032,127.2085,127.5691,41617.0
2022-01-28 10:30:00,145.07,145.24,144.77,145.09,37352.0,127.5778,127.7274,127.314,127.5954,37352.0
2022-01-28 10:40:00,145.01,145.28,144.42,145.21,24662.0,127.5251,127.7625,127.0062,127.701,24662.0
2022-01-28 10:50:00,145.28,145.47,145.07,145.42,24499.0,127.7625,127.9296,127.5778,127.8856,24499.0
2022-01-28 11:00:00,145.5,145.51,145.14,145.28,22060.0,127.956,127.9648,127.6394,127.7625,22060.0
2022-01-28 11:10:00,145.31,145.51,145.1,145.43,16564.0,127.7889,127.9648,127.6042,127.8944,16564.0
2022-01-28 11:20:00,145.43,145.71,145.2,145.55,33606.0,127.8944,128.1407,127.6922,128.0,33606.0
2022-01-28 11:30:00,145.63,145.79,145.35,145.56,36860.0,128.0703,128.211,127.8241,128.0088,36860.0
2022-01-28 11:40:00,145.44,146.05,145.39,145.88,17137.0,127.9032,128.4397,127.8593,128.2902,17137.0
2022-01-28 11:50:00,145.88,145.88,145.33,145.7,25643.0,128.2902,128.2902,127.8065,128.1319,25643.0
2022-01-28 12:00:00,145.8,146.3,145.53,146.19,16843.0,128.2198,128.6595,127.9824,128.5628,16843.0
2022-01-28 12:10:00,146.18,146.48,146.1,146.47,21003.0,128.554,128.8178,128.4837,128.809,21003.0
2022-01-28 12:20:00,146.42,146.42,145.87,146.1,13326.0,128.7651,128.7651,128.2814,128.4837,13326.0
2022-01-28 12:30:00,146.05,146.11,145.54,145.66,9387.0,128.4397,128.4924,127.9912,128.0967,9387.0
2022-01-28 12:40:00,145.63,145.74,145.35,145.53,9102.0,128.0703,128.1671,127.8241,127.9824,9102.0
2022-01-28 12:50:00,145.53,145.71,145.17,145.59,17256.0,127.9824,128.1407,127.6658,128.0351,17256.0
2022-01-28 13:00:00,145.76,145.93,145.61,145.85,23700.0,128.1846,128.3342,128.0527,128.2638,23700.0
2022-01-28 13:10:00,145.94,145.96,145.63,145.81,9512.0,128.3429,128.3605,128.0703,128.2286,9512.0
2022-01-28 13:20:00,145.84,146.0,145.59,145.77,9587.0,128.255,128.3957,128.0351,128.1934,9587.0
2022-01-28 13:30:00,145.86,146.25,145.74,146.2,22274.0,128.2726,128.6156,128.1671,128.5716,22274.0
2022-01-28 13:40:00,146.19,146.43,145.98,146.14,22175.0,128.5628,128.7739,128.3781,128.5188,22175.0
2022-01-28 13:50:00,146.2,146.81,146.2,146.62,18687.0,128.5716,129.108,128.5716,128.941,18687.0
2022-01-28 14:00:00,146.68,146.91,146.49,146.61,18218.0,128.9937,129.196,128.8266,128.9322,18218.0
2022-01-28 14:10:00,146.57,147.05,146.57,146.85,15483.0,128.897,129.3191,128.897,129.1432,15483.0
2022-01-28 14:20:00,146.8,147.15,146.5,146.81,30035.0,129.0992,129.407,128.8354,129.108,30035.0
2022-01-28 14:30:00,146.75,147.0,146.45,146.92,48519.0,129.0553,129.2751,128.7915,129.2048,48519.0
2022-01-28 14:40:00,146.97,147.66,146.97,147.51,46362.0,129.2488,129.8556,129.2488,129.7236,46362.0
2022-01-28 14:50:00,147.46,148.0,147.37,147.93,30412.0,129.6797,130.1546,129.6005,130.093,30412.0
2022-01-28 15:00:00,147.82,147.94,147.59,147.66,35367.0,129.9963,130.1018,129.794,129.8556,35367.0
2022-01-28 15:10:00,147.66,147.82,147.52,147.59,27933.0,129.8556,129.9963,129.7324,129.794,27933.0
2022-01-28 15:20:00,147.51,148.08,147.51,147.87,27359.0,129.7236,130.2249,129.7236,130.0402,27359.0
2022-01-28 15:30:00,147.76,148.14,147.54,147.96,53365.0,129.9435,130.2777,129.75,130.1194,53365.0
2022-01-28 15:40:00,147.98,148.34,147.86,148.18,59348.0,130.137,130.4536,130.0314,130.3129,59348.0
2022-01-28 15:50:00,148.36,149.01,148.21,148.88,213630.0,130.4711,131.0428,130.3392,130.9284,213630.0
2022-01-31 09:30:00,149.05,149.49,148.01,149.33,44944.0,131.078,131.4649,130.1634,131.3242,44944.0
2022-01-31 09:40:00,149.34,149.44,148.58,149.0,35119.0,131.333,131.4209,130.6646,131.034,35119.0
2022-01-31 09:50:00,149.0,150.24,148.93,149.98,20076.0,131.034,132.1245,130.9724,131.8958,20076.0
2022-01-31 10:00:00,150.06,150.27,149.78,150.05,18750.0,131.9662,132.1508,131.7199,131.9574,18750.0
2022-01-31 10:10:00,150.15,150.33,149.69,149.69,17902.0,132.0453,132.2036,131.6408,131.6408,17902.0
2022-01-31 10:20:00,149.66,149.73,148.65,148.68,19976.0,131.6144,131.676,130.7262,130.7526,19976.0
2022-01-31 10:30:00,148.68,148.9,148.45,148.9,49610.0,130.7526,130.946,130.5503,130.946,49610.0
2022-01-31 10:40:00,149.02,149.02,148.55,148.62,20647.0,131.0516,131.0516,130.6382,130.6998,20647.0
2022-01-31 10:50:00,148.61,148.97,148.46,148.56,18216.0,130.691,131.0076,130.5591,130.647,18216.0
2022-01-31 11:00:00,148.56,148.84,148.42,148.78,27373.0,130.647,130.8933,130.5239,130.8405,27373.0
2022-01-31 11:10:00,148.7,149.33,148.44,148.53,29079.0,130.7702,131.3242,130.5415,130.6207,29079.0
2022-01-31 11:20:00,148.64,148.72,148.36,148.48,41262.0,130.7174,130.7877,130.4711,130.5767,41262.0
2022-01-31 11:30:00,148.5,148.8,148.43,148.56,36431.0,130.5943,130.8581,130.5327,130.647,36431.0
2022-01-31 11:40:00,148.56,149.14,148.55,148.99,40386.0,130.647,131.1571,130.6382,131.0252,40386.0
2022-01-31 11:50:00,149.0,149.36,148.76,149.22,67330.0,131.034,131.3506,130.8229,131.2275,67330.0
2022-01-31 12:00:00,149.25,149.34,148.78,148.86,26639.0,131.2538,131.333,130.8405,130.9109,26639.0
2022-01-31 12:10:00,148.81,149.03,148.61,148.86,28040.0,130.8669,131.0604,130.691,130.9109,28040.0
2022-01-31 12:20:00,148.82,148.85,148.49,148.66,17462.0,130.8757,130.9021,130.5855,130.735,17462.0
2022-01-31 12:30:00,148.69,148.7,148.14,148.3,23950.0,130.7614,130.7702,130.2777,130.4184,23950.0
2022-01-31 12:40:00,148.27,148.42,148.06,148.14,39660.0,130.392,130.5239,130.2073,130.2777,39660.0
2022-01-31 12:50:00,148.22,148.4,147.88,148.15,32274.0,130.348,130.5063,130.049,130.2865,32274.0
2022-01-31 13:00:00,148.06,148.44,147.89,148.44,30644.0,130.2073,130.5415,130.0578,130.5415,30644.0
2022-01-31 13:10:00,148.49,148.74,148.08,148.74,24255.0,130.5855,130.8053,130.2249,130.8053,24255.0
2022-01-31 13:20:00,148.72,148.82,148.45,148.59,17873.0,130.7877,130.8757,130.5503,130.6734,17873.0
2022-01-31 13:30:00,148.63,148.79,148.39,148.52,20325.0,130.7086,130.8493,130.4975,130.6119,20325.0
2022-01-31 13:40:00,148.51,148.97,148.25,148.97,40578.0,130.6031,131.0076,130.3744,131.0076,40578.0
2022-01-31 13:50:00,148.87,149.1,148.77,148.93,29015.0,130.9197,131.1219,130.8317,130.9724,29015.0
2022-01-31 14:00:00,148.91,149.02,148.87,149.0,51871.0,130.9548,131.0516,130.9197,131.034,51871.0
2022-01-31 14:10:00,148.98,149.15,148.9,148.99,36098.0,131.0164,131.1659,130.946,131.0252,36098.0
2022-01-31 14:20:00,149.01,149.57,148.97,149.05,53920.0,131.0428,131.5353,131.0076,131.078,53920.0
2022-01-31 14:30:00,149.05,149.37,149.0,149.32,86585.0,131.078,131.3594,131.034,131.3154,86585.0
2022-01-31 14:40:00,149.28,149.41,148.98,149.12,42863.0,131.2802,131.3945,131.0164,131.1395,42863.0
2022-01-31 14:50:00,149.12,149.12,148.8,148.9,26435.0,131.1395,131.1395,130.8581,130.946,26435.0
2022-01-31 15:00:00,148.9,148.98,148.42,148.55,37056.0,130.946,131.0164,130.5239,130.6382,37056.0
2022-01-31 15:10:00,148.49,148.55,147.95,147.97,32453.0,130.5855,130.6382,130.1106,130.1282,32453.0
2022-01-31 15:20:00,147.97,148.44,147.96,148.12,43664.0,130.1282,130.5415,130.1194,130.2601,43664.0
2022-01-31 15:30:00,148.16,148.57,148.07,148.37,66772.0,130.2953,130.6558,130.2161,130.4799,66772.0
2022-01-31 15:40:00,148.38,148.96,148.33,148.78,110212.0,130.4887,130.9988,130.4448,130.8405,110212.0
2022-01-31 15:50:00,148.77,149.52,148.76,149.19,385424.0,130.8317,131.4913,130.8229,131.2011,385424.0
2022-02-01 09:30:00,149.44,149.44,147.91,148.75,72790.0,131.4209,131.4209,130.0754,130.8141,72790.0
2022-02-01 09:40:00,148.65,148.75,147.19,147.58,36852.0,130.7262,130.8141,129.4422,129.7852,36852.0
2022-02-01 09:50:00,147.81,148.13,147.25,148.05,26557.0,129.9875,130.2689,129.495,130.1985,26557.0
2022-02-01 10:00:00,147.92,148.05,147.2,147.65,38241.0,130.0842,130.1985,129.451,129.8468,38241.0
2022-02-01 10:10:00,147.74,147.94,147.46,147.68,19283.0,129.9259,130.1018,129.6797,129.8731,19283.0
2022-02-01 10:20:00,147.65,147.89,147.48,147.48,16053.0,129.8468,130.0578,129.6973,129.6973,16053.0
2022-02-01 10:30:00,147.56,147.86,147.1,147.14,12003.0,129.7676,130.0314,129.3631,129.3983,12003.0
2022-02-01 10:40:00,147.25,147.35,147.06,147.35,6140.0,129.495,129.5829,129.3279,129.5829,6140.0
2022-02-01 10:50:00,147.36,148.14,147.35,148.03,16141.0,129.5917,130.2777,129.5829,130.1809,16141.0
2022-02-01 11:00:00,148.16,148.27,147.81,147.93,19850.0,130.2953,130.392,129.9875,130.093,19850.0
2022-02-01 11:10:00,147.96,148.16,147.83,148.04,22442.0,130.1194,130.2953,130.0051,130.1897,22442.0
2022-02-01 11:20:00,148.04,148.07,147.64,148.01,23056.0,130.1897,130.2161,129.838,130.1634,23056.0
2022-02-01 11:30:00,147.97,148.05,147.55,147.68,15968.0,130.1282,130.1985,129.7588,129.8731,15968.0
2022-02-01 11:40:00,147.68,147.9,147.59,147.78,23088.0,129.8731,130.0666,129.794,129.9611,23088.0
2022-02-01 11:50:00,147.78,148.14,147.72,147.9,25810.0,129.9611,130.2777,129.9083,130.0666,25810.0
2022-02-01 12:00:00,147.91,148.0,147.6,147.61,18459.0,130.0754,130.1546,129.8028,129.8116,18459.0
2022-02-01 12:10:00,147.61,147.68,147.29,147.38,13465.0,129.8116,129.8731,129.5302,129.6093,13465.0
2022-02-01 12:20:00,147.34,147.4,147.14,147.29,10290.0,129.5741,129.6269,129.3983,129.5302,10290.0
2022-02-01 12:30:00,147.37,147.39,146.73,146.78,10955.0,129.6005,129.6181,129.0377,129.0817,10955.0
2022-02-01 12:40:00,146.75,147.0,146.6,146.85,24965.0,129.0553,129.2751,128.9234,129.1432,24965.0
2022-02-01 12:50:00,146.94,147.59,146.94,147.56,7403.0,129.2224,129.794,129.2224,129.7676,7403.0
2022-02-01 13:00:00,147.56,147.6,147.03,147.16,15125.0,129.7676,129.8028,129.3015,129.4158,15125.0
2022-02-01 13:10:00,147.16,147.35,147.15,147.26,7411.0,129.4158,129.5829,129.407,129.5038,7411.0
2022-02-01 13:20:00,147.3,147.44,147.21,147.31,6565.0,129.539,129.6621,129.4598,129.5478,6565.0
2022-02-01 13:30:00,147.31,147.73,147.19,147.69,8379.0,129.5478,129.9171,129.4422,129.8819,8379.0
2022-02-01 13:40:00,147.65,147.95,147.65,147.74,8881.0,129.8468,130.1106,129.8468,129.9259,8881.0
2022-02-01 13:50:00,147.8,147.95,147.79,147.85,13771.0,129.9787,130.1106,129.9699,130.0226,13771.0
2022-02-01 14:00:00,147.9,147.93,147.69,147.8,5498.0,130.0666,130.093,129.8819,129.9787,5498.0
2022-02-01 14:10:00,147.83,147.9,147.54,147.54,12032.0,130.0051,130.0666,129.75,129.75,12032.0
2022-02-01 14:20:00,147.52,148.0,147.45,147.96,49716.0,129.7324,130.1546,129.6709,130.1194,49716.0
2022-02-01 14:30:00,148.0,148.07,147.74,147.84,18092.0,130.1546,130.2161,129.9259,130.0138,18092.0
2022-02-01 14:40:00,147.84,147.93,147.72,147.75,17075.0,130.0138,130.093,129.9083,129.9347,17075.0
2022-02-01 14:50:00,147.75,147.95,147.6,147.92,12536.0,129.9347,130.1106,129.8028,130.0842,12536.0
2022-02-01 15:00:00,147.88,147.97,147.7,147.96,36629.0,130.049,130.1282,129.8907,130.1194,36629.0
2022-02-01 15:10:00,147.94,148.1,147.91,148.02,24108.0,130.1018,130.2425,130.0754,130.1721,24108.0
2022-02-01 15:20:00,148.02,148.3,148.02,148.18,36928.0,130.1721,130.4184,130.1721,130.3129,36928.0
2022-02-01 15:30:00,148.17,148.39,147.93,147.93,46183.0,130.3041,130.4975,130.093,130.093,46183.0
2022-02-01 15:40:00,147.99,148.11,147.77,148.06,53568.0,130.1458,130.2513,129.9523,130.2073,53568.0
2022-02-01 15:50:00,148.09,148.15,147.69,147.82,177822.0,130.2337,130.2865,129.8819,129.9963,177822.0
2022-02-02 09:30:00,147.96,149.52,147.75,148.95,66794.0,130.1194,131.4913,129.9347,130.99,66794.0
2022-02-02 09:40:00,148.89,149.16,147.9,148.17,42582.0,130.9372,131.1747,130.0666,130.3041,42582.0
2022-02-02 09:50:00,148.34,148.68,148.21,148.41,11934.0,130.4536,130.7526,130.3392,130.5151,11934.0
2022-02-02 10:00:00,148.64,149.13,148.63,148.96,38004.0,130.7174,131.1483,130.7086,130.9988,38004.0
2022-02-02 10:10:00,149.0,149.4,148.94,149.3,30147.0,131.034,131.3857,130.9812,131.2978,30147.0
2022-02-02 10:20:00,149.29,149.49,149.15,149.38,12592.0,131.289,131.4649,131.1659,131.3682,12592.0
2022-02-02 10:30:00,149.43,149.93,149.3,149.84,39021.0,131.4121,131.8518,131.2978,131.7727,39021.0
2022-02-02 10:40:00,149.8,149.89,149.53,149.68,19975.0,131.7375,131.8167,131.5001,131.632,19975.0
2022-02-02 10:50:00,149.75,149.85,149.21,149.21,15458.0,131.6935,131.7815,131.2187,131.2187,15458.0
2022-02-02 11:00:00,149.15,149.21,148.89,149.12,12845.0,131.1659,131.2187,130.9372,131.1395,12845.0
2022-02-02 11:10:00,149.07,149.38,149.01,149.31,18405.0,131.0955,131.3682,131.0428,131.3066,18405.0
2022-02-02 11:20:00,149.31,149.47,149.09,149.28,40724.0,131.3066,131.4473,131.1131,131.2802,40724.0
2022-02-02 11:30:00,149.24,149.25,148.87,148.96,18661.0,131.245,131.2538,130.9197,130.9988,18661.0
2022-02-02 11:40:00,149.06,149.16,148.7,149.01,9508.0,131.0867,131.1747,130.7702,131.0428,9508.0
2022-02-02 11:50:00,148.97,149.28,148.97,149.17,9688.0,131.0076,131.2802,131.0076,131.1835,9688.0
2022-02-02 12:00:00,149.09,149.25,148.93,149.24,10901.0,131.1131,131.2538,130.9724,131.245,10901.0
2022-02-02 12:10:00,149.24,149.24,148.92,148.99,9960.0,131.245,131.245,130.9636,131.0252,9960.0
2022-02-02 12:20:00,148.99,149.13,148.91,149.05,11687.0,131.0252,131.1483,130.9548,131.078,11687.0
2022-02-02 12:30:00,149.11,149.35,149.01,149.22,18464.0,131.1307,131.3418,131.0428,131.2275,18464.0
2022-02-02 12:40:00,149.17,149.23,149.02,149.07,26727.0,131.1835,131.2362,131.0516,131.0955,26727.0
2022-02-02 12:50:00,149.1,149.2,148.94,149.2,15066.0,131.1219,131.2099,130.9812,131.2099,15066.0
2022-02-02 13:00:00,149.18,149.65,149.13,149.59,26883.0,131.1923,131.6056,131.1483,131.5528,26883.0
2022-02-02 13:10:00,149.59,149.79,149.51,149.57,16020.0,131.5528,131.7287,131.4825,131.5353,16020.0
2022-02-02 13:20:00,149.66,149.77,149.53,149.61,9415.0,131.6144,131.7111,131.5001,131.5704,9415.0
2022-02-02 13:30:00,149.7,149.78,149.5,149.63,7545.0,131.6496,131.7199,131.4737,131.588,7545.0
2022-02-02 13:40:00,149.7,149.7,149.3,149.43,13906.0,131.6496,131.6496,131.2978,131.4121,13906.0
2022-02-02 13:50:00,149.44,149.63,149.32,149.41,22759.0,131.4209,131.588,131.3154,131.3945,22759.0
2022-02-02 14:00:00,149.38,149.45,149.21,149.24,19521.0,131.3682,131.4297,131.2187,131.245,19521.0
2022-02-02 14:10:00,149.28,149.33,149.07,149.26,6547.0,131.2802,131.3242,131.0955,131.2626,6547.0
2022-02-02 14:20:00,149.29,149.3,149.03,149.25,8151.0,131.289,131.2978,131.0604,131.2538,8151.0
2022-02-02 14:30:00,149.3,149.4,149.14,149.18,10834.0,131.2978,131.3857,131.1571,131.1923,10834.0
2022-02-02 14:40:00,149.2,149.32,149.09,149.25,15504.0,131.2099,131.3154,131.1131,131.2538,15504.0
2022-02-02 14:50:00,149.24,149.4,149.13,149.14,15010.0,131.245,131.3857,131.1483,131.1571,15010.0
2022-02-02 15:00:00,149.15,149.23,149.1,149.14,15216.0,131.1659,131.2362,131.1219,131.1571,15216.0
2022-02-02 15:10:00,149.13,149.4,149.08,149.16,18389.0,131.1483,131.3857,131.1043,131.1747,18389.0
2022-02-02 15:20:00,149.2,149.53,149.15,149.4,62515.0,131.2099,131.5001,131.1659,131.3857,62515.0
2022-02-02 15:30:00,149.39,149.74,149.38,149.55,35960.0,131.377,131.6848,131.3682,131.5177,35960.0
2022-02-02 15:40:00,149.55,149.75,149.47,149.62,46060.0,131.5177,131.6935,131.4473,131.5792,46060.0
2022-02-02 15:50:00,149.6,149.69,149.21,149.23,129999.0,131.5616,131.6408,131.2187,131.2362,129999.0
2022-02-03 09:30:00,148.85,149.0,147.5,148.05,36752.0,130.9021,131.034,129.7148,130.1985,36752.0
2022-02-03 09:40:00,147.83,148.1,146.63,146.89,20640.0,130.0051,130.2425,128.9497,129.1784,20640.0
2022-02-03 09:50:00,146.89,147.12,146.74,147.0,16169.0,129.1784,129.3807,129.0465,129.2751,16169.0
2022-02-03 10:00:00,146.95,147.39,146.72,147.39,35567.0,129.2312,129.6181,129.0289,129.6181,35567.0
2022-02-03 10:10:00,147.45,147.71,146.69,146.93,11874.0,129.6709,129.8995,129.0025,129.2136,11874.0
2022-02-03 10:20:00,146.97,147.71,146.91,147.71,32560.0,129.2488,129.8995,129.196,129.8995,32560.0
2022-02-03 10:30:00,147.62,148.47,147.53,148.41,112935.0,129.8204,130.5679,129.7412,130.5151,112935.0
2022-02-03 10:40:00,148.4,148.4,147.51,147.65,20978.0,130.5063,130.5063,129.7236,129.8468,20978.0
2022-02-03 10:50:00,147.58,147.7,147.41,147.46,12940.0,129.7852,129.8907,129.6357,129.6797,12940.0
2022-02-03 11:00:00,147.47,147.87,147.41,147.84,20588.0,129.6885,130.0402,129.6357,130.0138,20588.0
2022-02-03 11:10:00,147.8,147.85,147.63,147.75,5395.0,129.9787,130.0226,129.8292,129.9347,5395.0
2022-02-03 11:20:00,147.88,147.88,147.57,147.63,11196.0,130.049,130.049,129.7764,129.8292,11196.0
2022-02-03 11:30:00,147.59,147.59,147.34,147.39,4608.0,129.794,129.794,129.5741,129.6181,4608.0
2022-02-03 11:40:00,147.39,147.42,147.12,147.24,10052.0,129.6181,129.6445,129.3807,129.4862,10052.0
2022-02-03 11:50:00,147.24,147.31,147.14,147.15,11014.0,129.4862,129.5478,129.3983,129.407,11014.0
2022-02-03 12:00:00,147.15,147.49,147.15,147.26,18252.0,129.407,129.7061,129.407,129.5038,18252.0
2022-02-03 12:10:00,147.34,147.37,146.96,146.96,8685.0,129.5741,129.6005,129.24,129.24,8685.0
2022-02-03 12:20:00,146.87,147.39,146.81,147.27,24551.0,129.1608,129.6181,129.108,129.5126,24551.0
2022-02-03 12:30:00,147.32,147.48,147.26,147.47,3996.0,129.5565,129.6973,129.5038,129.6885,3996.0
2022-02-03 12:40:00,147.47,147.73,147.46,147.64,5987.0,129.6885,129.9171,129.6797,129.838,5987.0
2022-02-03 12:50:00,147.75,147.86,147.63,147.75,14332.0,129.9347,130.0314,129.8292,129.9347,14332.0
2022-02-03 13:00:00,147.71,147.77,147.5,147.5,2955.0,129.8995,129.9523,129.7148,129.7148,2955.0
2022-02-03 13:10:00,147.5,148.17,147.42,148.09,18348.0,129.7148,130.3041,129.6445,130.2337,18348.0
2022-02-03 13:20:00,148.12,148.18,147.83,147.83,11142.0,130.2601,130.3129,130.0051,130.0051,11142.0
2022-02-03 13:30:00,147.82,148.11,147.82,147.92,30563.0,129.9963,130.2513,129.9963,130.0842,30563.0
2022-02-03 13:40:00,147.92,148.17,147.82,148.17,7371.0,130.0842,130.3041,129.9963,130.3041,7371.0
2022-02-03 13:50:00,148.13,148.41,147.95,148.25,22478.0,130.2689,130.5151,130.1106,130.3744,22478.0
2022-02-03 14:00:00,148.3,148.54,148.25,148.53,15048.0,130.4184,130.6294,130.3744,130.6207,15048.0
2022-02-03 14:10:00,148.53,148.56,148.31,148.35,7394.0,130.6207,130.647,130.4272,130.4624,7394.0
2022-02-03 14:20:00,148.39,148.53,148.35,148.5,24259.0,130.4975,130.6207,130.4624,130.5943,24259.0
2022-02-03 14:30:00,148.39,148.39,147.95,147.97,28472.0,130.4975,130.4975,130.1106,130.1282,28472.0
2022-02-03 14:40:00,147.93,148.07,147.77,147.81,4607.0,130.093,130.2161,129.9523,129.9875,4607.0
2022-02-03 14:50:00,147.95,148.01,147.83,147.95,11176.0,130.1106,130.1634,130.0051,130.1106,11176.0
2022-02-03 15:00:00,147.96,147.97,147.69,147.77,6817.0,130.1194,130.1282,129.8819,129.9523,6817.0
2022-02-03 15:10:00,147.78,148.0,147.72,147.94,20731.0,129.9611,130.1546,129.9083,130.1018,20731.0
2022-02-03 15:20:00,147.94,148.24,147.94,148.02,15789.0,130.1018,130.3656,130.1018,130.1721,15789.0
2022-02-03 15:30:00,147.98,148.04,147.44,147.47,26595.0,130.137,130.1897,129.6621,129.6885,26595.0
2022-02-03 15:40:00,147.5,147.77,147.26,147.61,105758.0,129.7148,129.9523,129.5038,129.8116,105758.0
2022-02-03 15:50:00,147.58,147.58,146.97,146.99,152614.0,129.7852,129.7852,129.2488,129.2663,152614.0
2022-02-04 09:30:00,145.74,146.91,145.53,145.97,41170.0,128.1671,129.196,127.9824,128.3693,41170.0
2022-02-04 09:40:00,145.97,146.75,145.97,146.36,15033.0,128.3693,129.0553,128.3693,128.7123,15033.0
2022-02-04 09:50:00,146.33,146.48,145.97,146.25,17107.0,128.6859,128.8178,128.3693,128.6156,17107.0
2022-02-04 10:00:00,146.15,146.36,145.78,145.82,19246.0,128.5276,128.7123,128.2022,128.2374,19246.0
2022-02-04 10:10:00,145.76,146.36,145.74,146.14,8450.0,128.1846,128.7123,128.1671,128.5188,8450.0
2022-02-04 10:20:00,146.11,146.24,145.22,145.22,14283.0,128.4924,128.6068,127.7098,127.7098,14283.0
2022-02-04 10:30:00,145.29,145.61,144.81,144.95,16731.0,127.7713,128.0527,127.3492,127.4723,16731.0
2022-02-04 10:40:00,144.93,145.05,144.56,144.74,13396.0,127.4547,127.5603,127.1293,127.2876,13396.0
2022-02-04 10:50:00,144.8,145.02,144.76,144.95,19725.0,127.3404,127.5339,127.3052,127.4723,19725.0
2022-02-04 11:00:00,144.95,145.36,144.86,145.29,40454.0,127.4723,127.8329,127.3932,127.7713,40454.0
2022-02-04 11:10:00,145.38,145.74,145.29,145.64,23250.0,127.8505,128.1671,127.7713,128.0791,23250.0
2022-02-04 11:20:00,145.64,145.7,145.31,145.44,13870.0,128.0791,128.1319,127.7889,127.9032,13870.0
2022-02-04 11:30:00,145.5,145.91,145.44,145.85,47711.0,127.956,128.3166,127.9032,128.2638,47711.0
2022-02-04 11:40:00,145.94,145.94,145.6,145.63,15675.0,128.3429,128.3429,128.0439,128.0703,15675.0
2022-02-04 11:50:00,145.61,145.79,145.54,145.54,11884.0,128.0527,128.211,127.9912,127.9912,11884.0
2022-02-04 12:00:00,145.45,145.74,145.37,145.72,7843.0,127.912,128.1671,127.8417,128.1495,7843.0
2022-02-04 12:10:00,145.63,145.72,145.41,145.54,15504.0,128.0703,128.1495,127.8769,127.9912,15504.0
2022-02-04 12:20:00,145.5,145.57,145.42,145.55,5978.0,127.956,128.0176,127.8856,128.0,5978.0
2022-02-04 12:30:00,145.51,145.87,145.44,145.74,10728.0,127.9648,128.2814,127.9032,128.1671,10728.0
2022-02-04 12:40:00,145.74,146.16,145.72,146.16,22735.0,128.1671,128.5364,128.1495,128.5364,22735.0
2022-02-04 12:50:00,146.09,146.34,146.02,146.34,4592.0,128.4749,128.6947,128.4133,128.6947,4592.0
2022-02-04 13:00:00,146.29,146.54,146.16,146.46,13996.0,128.6507,128.8706,128.5364,128.8002,13996.0
2022-02-04 13:10:00,146.63,146.73,146.5,146.73,4427.0,128.9497,129.0377,128.8354,129.0377,4427.0
2022-02-04 13:20:00,146.7,146.84,146.45,146.65,8058.0,129.0113,129.1344,128.7915,128.9673,8058.0
2022-02-04 13:30:00,146.7,146.7,146.47,146.56,6470.0,129.0113,129.0113,128.809,128.8882,6470.0
2022-02-04 13:40:00,146.67,146.84,146.45,146.66,11226.0,128.9849,129.1344,128.7915,128.9761,11226.0
2022-02-04 13:50:00,146.82,146.92,146.62,146.69,8082.0,129.1168,129.2048,128.941,129.0025,8082.0
2022-02-04 14:00:00,146.8,146.84,146.45,146.54,19091.0,129.0992,129.1344,128.7915,128.8706,19091.0
2022-02-04 14:10:00,146.5,146.56,146.25,146.56,7666.0,128.8354,128.8882,128.6156,128.8882,7666.0
2022-02-04 14:20:00,146.49,146.59,146.26,146.48,5504.0,128.8266,128.9146,128.6244,128.8178,5504.0
2022-02-04 14:30:00,146.51,146.62,146.43,146.5,9239.0,128.8442,128.941,128.7739,128.8354,9239.0
2022-02-04 14:40:00,146.5,146.66,146.25,146.26,23647.0,128.8354,128.9761,128.6156,128.6244,23647.0
2022-02-04 14:50:00,146.3,146.37,146.17,146.33,3747.0,128.6595,128.7211,128.5452,128.6859,3747.0
2022-02-04 15:00:00,146.32,146.62,146.29,146.58,11591.0,128.6771,128.941,128.6507,128.9058,11591.0
2022-02-04 15:10:00,146.64,147.0,146.56,146.56,15110.0,128.9585,129.2751,128.8882,128.8882,15110.0
2022-02-04 15:20:00,146.52,146.65,146.24,146.28,11307.0,128.853,128.9673,128.6068,128.6419,11307.0
2022-02-04 15:30:00,146.31,146.36,146.0,146.0,16373.0,128.6683,128.7123,128.3957,128.3957,16373.0
2022-02-04 15:40:00,145.95,146.05,145.51,145.7,29302.0,128.3517,128.4397,127.9648,128.1319,29302.0
2022-02-04 15:50:00,145.83,145.91,145.1,145.15,93971.0,128.2462,128.3166,127.6042,127.6482,93971.0
2022-02-07 09:30:00,145.29,146.59,145.1,146.15,18410.0,127.7713,128.9146,127.6042,128.5276,18410.0
2022-02-07 09:40:00,145.91,146.29,145.31,145.66,12720.0,128.3166,128.6507,127.7889,128.0967,12720.0
2022-02-07 09:50:00,145.5,146.18,145.45,145.45,23026.0,127.956,128.554,127.912,127.912,23026.0
2022-02-07 10:00:00,145.91,146.17,145.55,145.91,21256.0,128.3166,128.5452,128.0,128.3166,21256.0
2022-02-07 10:10:00,145.97,146.0,145.41,145.66,10623.0,128.3693,128.3957,127.8769,128.0967,10623.0
2022-02-07 10:20:00,145.66,146.08,145.6,145.63,15293.0,128.0967,128.4661,128.0439,128.0703,15293.0
2022-02-07 10:30:00,145.61,145.9,145.56,145.56,15424.0,128.0527,128.3078,128.0088,128.0088,15424.0
2022-02-07 10:40:00,145.62,145.86,145.09,145.62,21326.0,128.0615,128.2726,127.5954,128.0615,21326.0
2022-02-07 10:50:00,145.6,145.7,145.4,145.52,18733.0,128.0439,128.1319,127.8681,127.9736,18733.0
2022-02-07 11:00:00,145.65,145.65,145.42,145.45,14059.0,128.0879,128.0879,127.8856,127.912,14059.0
2022-02-07 11:10:00,145.45,145.68,145.35,145.68,14634.0,127.912,128.1143,127.8241,128.1143,14634.0
2022-02-07 11:20:00,145.67,146.16,145.35,145.99,22184.0,128.1055,128.5364,127.8241,128.3869,22184.0
2022-02-07 11:30:00,145.97,146.18,145.89,146.03,4820.0,128.3693,128.554,128.299,128.4221,4820.0
2022-02-07 11:40:00,146.01,146.11,145.78,145.84,9474.0,128.4045,128.4924,128.2022,128.255,9474.0
2022-02-07 11:50:00,145.89,145.9,145.74,145.9,16464.0,128.299,128.3078,128.1671,128.3078,16464.0
2022-02-07 12:00:00,145.97,145.98,145.59,145.59,8039.0,128.3693,128.3781,128.0351,128.0351,8039.0
2022-02-07 12:10:00,145.62,145.62,145.38,145.44,18055.0,128.0615,128.0615,127.8505,127.9032,18055.0
2022-02-07 12:20:00,145.48,145.59,145.37,145.42,32700.0,127.9384,128.0351,127.8417,127.8856,32700.0
2022-02-07 12:30:00,145.51,145.55,145.41,145.48,22034.0,127.9648,128.0,127.8769,127.9384,22034.0
2022-02-07 12:40:00,145.54,146.05,145.45,145.89,19684.0,127.9912,128.4397,127.912,128.299,19684.0
2022-02-07 12:50:00,145.81,146.22,145.8,146.06,39704.0,128.2286,128.5892,128.2198,128.4485,39704.0
2022-02-07 13:00:00,146.07,146.14,145.88,146.14,57769.0,128.4573,128.5188,128.2902,128.5188,57769.0
2022-02-07 13:10:00,146.11,146.33,146.02,146.07,5947.0,128.4924,128.6859,128.4133,128.4573,5947.0
2022-02-07 13:20:00,145.99,146.16,145.95,145.99,20366.0,128.3869,128.5364,128.3517,128.3869,20366.0
2022-02-07 13:30:00,145.92,146.18,145.91,146.0,17140.0,128.3254,128.554,128.3166,128.3957,17140.0
2022-02-07 13:40:00,145.97,146.05,145.79,145.79,22620.0,128.3693,128.4397,128.211,128.211,22620.0
2022-02-07 13:50:00,145.87,146.0,145.81,145.93,37057.0,128.2814,128.3957,128.2286,128.3342,37057.0
2022-02-07 14:00:00,145.91,146.35,145.81,146.25,47733.0,128.3166,128.7035,128.2286,128.6156,47733.0
2022-02-07 14:10:00,146.35,146.35,145.89,145.9,27934.0,128.7035,128.7035,128.299,128.3078,27934.0
2022-02-07 14:20:00,145.9,146.48,145.9,146.44,66385.0,128.3078,128.8178,128.3078,128.7827,66385.0
2022-02-07 14:30:00,146.46,146.48,146.19,146.37,52120.0,128.8002,128.8178,128.5628,128.7211,52120.0
2022-02-07 14:40:00,146.31,146.35,146.0,146.04,33792.0,128.6683,128.7035,128.3957,128.4309,33792.0
2022-02-07 14:50:00,146.03,146.31,145.97,146.14,20195.0,128.4221,128.6683,128.3693,128.5188,20195.0
2022-02-07 15:00:00,146.19,146.57,146.07,146.54,39374.0,128.5628,128.897,128.4573,128.8706,39374.0
2022-02-07 15:10:00,146.56,146.88,146.47,146.63,71028.0,128.8882,129.1696,128.809,128.9497,71028.0
2022-02-07 15:20:00,146.58,146.63,146.15,146.23,32456.0,128.9058,128.9497,128.5276,128.598,32456.0
2022-02-07 15:30:00,146.27,146.42,145.86,145.9,37937.0,128.6332,128.7651,128.2726,128.3078,37937.0
2022-02-07 15:40:00,145.96,146.17,145.63,145.63,28721.0,128.3605,128.5452,128.0703,128.0703,28721.0
2022-02-07 15:50:00,145.7,146.12,145.63,146.08,137534.0,128.1319,128.5012,128.0703,128.4661,137534.0
2022-02-08 09:30:00,145.75,145.78,144.77,144.82,31978.0,128.1759,128.2022,127.314,127.358,31978.0
2022-02-08 09:40:00,144.81,145.05,143.81,143.91,24884.0,127.3492,127.5603,126.4698,126.5577,24884.0
2022-02-08 09:50:00,143.98,145.26,143.98,145.13,66659.0,126.6193,127.7449,126.6193,127.6306,66659.0
2022-02-08 10:00:00,145.05,145.65,144.98,145.14,113113.0,127.5603,128.0879,127.4987,127.6394,113113.0
2022-02-08 10:10:00,145.01,145.09,144.64,144.66,14898.0,127.5251,127.5954,127.1997,127.2173,14898.0
2022-02-08 10:20:00,144.71,144.86,144.36,144.37,12083.0,127.2613,127.3932,126.9535,126.9623,12083.0
2022-02-08 10:30:00,144.39,145.16,144.38,144.96,7514.0,126.9798,127.657,126.971,127.4811,7514.0
2022-02-08 10:40:00,144.91,145.12,144.89,145.05,18890.0,127.4371,127.6218,127.4196,127.5603,18890.0
2022-02-08 10:50:00,144.98,145.05,144.86,145.02,7852.0,127.4987,127.5603,127.3932,127.5339,7852.0
2022-02-08 11:00:00,144.99,145.51,144.98,145.48,19010.0,127.5075,127.9648,127.4987,127.9384,19010.0
2022-02-08 11:10:00,145.53,145.66,145.27,145.33,16360.0,127.9824,128.0967,127.7537,127.8065,16360.0
2022-02-08 11:20:00,145.28,145.42,145.13,145.13,11500.0,127.7625,127.8856,127.6306,127.6306,11500.0
2022-02-08 11:30:00,145.12,145.37,145.12,145.32,11458.0,127.6218,127.8417,127.6218,127.7977,11458.0
2022-02-08 11:40:00,145.35,145.46,145.21,145.35,10949.0,127.8241,127.9208,127.701,127.8241,10949.0
2022-02-08 11:50:00,145.37,145.45,145.14,145.18,9562.0,127.8417,127.912,127.6394,127.6746,9562.0
2022-02-08 12:00:00,145.29,145.36,145.01,145.19,5514.0,127.7713,127.8329,127.5251,127.6834,5514.0
2022-02-08 12:10:00,145.13,145.29,145.0,145.23,10772.0,127.6306,127.7713,127.5163,127.7186,10772.0
2022-02-08 12:20:00,145.22,145.29,144.84,144.87,21410.0,127.7098,127.7713,127.3756,127.402,21410.0
2022-02-08 12:30:00,144.9,145.0,144.59,144.6,7200.0,127.4283,127.5163,127.1557,127.1645,7200.0
2022-02-08 12:40:00,144.65,144.76,144.36,144.38,11372.0,127.2085,127.3052,126.9535,126.971,11372.0
2022-02-08 12:50:00,144.37,144.43,144.24,144.31,10513.0,126.9623,127.015,126.8479,126.9095,10513.0
2022-02-08 13:00:00,144.23,144.28,143.9,143.9,6380.0,126.8391,126.8831,126.5489,126.5489,6380.0
2022-02-08 13:10:00,143.85,143.97,143.73,143.79,19258.0,126.505,126.6105,126.3994,126.4522,19258.0
2022-02-08 13:20:00,143.77,143.81,143.71,143.81,10256.0,126.4346,126.4698,126.3818,126.4698,10256.0
2022-02-08 13:30:00,143.75,144.01,143.75,143.94,15277.0,126.417,126.6457,126.417,126.5841,15277.0
2022-02-08 13:40:00,143.94,144.33,143.91,144.14,11442.0,126.5841,126.9271,126.5577,126.76,11442.0
2022-02-08 13:50:00,144.16,144.34,144.04,144.34,27946.0,126.7776,126.9359,126.672,126.9359,27946.0
2022-02-08 14:00:00,144.34,144.66,144.34,144.58,6581.0,126.9359,127.2173,126.9359,127.1469,6581.0
2022-02-08 14:10:00,144.6,144.69,144.39,144.4,8495.0,127.1645,127.2437,126.9798,126.9886,8495.0
2022-02-08 14:20:00,144.43,144.43,144.0,144.02,9187.0,127.015,127.015,126.6369,126.6545,9187.0
2022-02-08 14:30:00,143.96,144.33,143.95,144.02,11275.0,126.6017,126.9271,126.5929,126.6545,11275.0
2022-02-08 14:40:00,144.0,144.05,143.5,143.59,8755.0,126.6369,126.6808,126.1972,126.2763,8755.0
2022-02-08 14:50:00,143.53,143.95,143.53,143.65,22129.0,126.2235,126.5929,126.2235,126.3291,22129.0
2022-02-08 15:00:00,143.62,143.92,143.55,143.92,10916.0,126.3027,126.5665,126.2411,126.5665,10916.0
2022-02-08 15:10:00,143.89,144.8,143.89,144.57,38235.0,126.5401,127.3404,126.5401,127.1381,38235.0
2022-02-08 15:20:00,144.57,144.71,144.41,144.48,32863.0,127.1381,127.2613,126.9974,127.059,32863.0
2022-02-08 15:30:00,144.48,144.64,144.24,144.38,28786.0,127.059,127.1997,126.8479,126.971,28786.0
2022-02-08 15:40:00,144.36,144.43,144.0,144.07,44808.0,126.9535,127.015,126.6369,126.6984,44808.0
2022-02-08 15:50:00,144.1,144.36,143.55,143.57,166838.0,126.7248,126.9535,126.2411,126.2587,166838.0
2022-02-09 09:30:00,145.05,146.67,145.02,146.4,26428.0,127.5603,128.9849,127.5339,128.7475,26428.0
2022-02-09 09:40:00,146.4,147.05,146.11,146.79,16281.0,128.7475,129.3191,128.4924,129.0905,16281.0
2022-02-09 09:50:00,146.94,146.95,145.92,146.0,11880.0,129.2224,129.2312,128.3254,128.3957,11880.0
2022-02-09 10:00:00,146.08,146.17,145.87,146.03,4769.0,128.4661,128.5452,128.2814,128.4221,4769.0
2022-02-09 10:10:00,145.95,146.23,145.95,146.0,8376.0,128.3517,128.598,128.3517,128.3957,8376.0
2022-02-09 10:20:00,146.03,146.73,145.93,146.5,14664.0,128.4221,129.0377,128.3342,128.8354,14664.0
2022-02-09 10:30:00,146.43,146.47,145.9,145.9,3351.0,128.7739,128.809,128.3078,128.3078,3351.0
2022-02-09 10:40:00,145.91,146.05,145.74,145.75,5090.0,128.3166,128.4397,128.1671,128.1759,5090.0
2022-02-09 10:50:00,145.76,146.16,145.72,146.11,9107.0,128.1846,128.5364,128.1495,128.4924,9107.0
2022-02-09 11:00:00,146.11,146.5,146.01,146.46,17882.0,128.4924,128.8354,128.4045,128.8002,17882.0
2022-02-09 11:10:00,146.43,146.5,146.26,146.43,15678.0,128.7739,128.8354,128.6244,128.7739,15678.0
2022-02-09 11:20:00,146.43,146.78,146.42,146.64,17980.0,128.7739,129.0817,128.7651,128.9585,17980.0
2022-02-09 11:30:00,146.69,146.95,146.47,146.47,9414.0,129.0025,129.2312,128.809,128.809,9414.0
2022-02-09 11:40:00,146.41,146.5,146.17,146.5,10967.0,128.7563,128.8354,128.5452,128.8354,10967.0
2022-02-09 11:50:00,146.39,146.59,146.3,146.55,10120.0,128.7387,128.9146,128.6595,128.8794,10120.0
2022-02-09 12:00:00,146.52,146.74,146.43,146.59,13448.0,128.853,129.0465,128.7739,128.9146,13448.0
2022-02-09 12:10:00,146.6,146.77,146.59,146.72,9694.0,128.9234,129.0729,128.9146,129.0289,9694.0
2022-02-09 12:20:00,146.72,147.03,146.68,146.78,15712.0,129.0289,129.3015,128.9937,129.0817,15712.0
2022-02-09 12:30:00,146.7,146.91,146.7,146.91,13481.0,129.0113,129.196,129.0113,129.196,13481.0
2022-02-09 12:40:00,146.84,147.09,146.79,147.05,31167.0,129.1344,129.3543,129.0905,129.3191,31167.0
2022-02-09 12:50:00,147.06,147.34,146.91,147.29,16136.0,129.3279,129.5741,129.196,129.5302,16136.0
2022-02-09 13:00:00,147.19,147.47,147.11,147.19,20395.0,129.4422,129.6885,129.3719,129.4422,20395.0
2022-02-09 13:10:00,147.25,147.31,147.0,147.09,18618.0,129.495,129.5478,129.2751,129.3543,18618.0
2022-02-09 13:20:00,147.08,147.2,146.94,147.13,13010.0,129.3455,129.451,129.2224,129.3895,13010.0
2022-02-09 13:30:00,147.05,147.17,146.8,146.87,21064.0,129.3191,129.4246,129.0992,129.1608,21064.0
2022-02-09 13:40:00,146.8,146.93,146.58,146.73,22139.0,129.0992,129.2136,128.9058,129.0377,22139.0
2022-02-09 13:50:00,146.67,146.75,146.48,146.63,49527.0,128.9849,129.0553,128.8178,128.9497,49527.0
2022-02-09 14:00:00,146.64,146.89,146.51,146.87,16909.0,128.9585,129.1784,128.8442,129.1608,16909.0
2022-02-09 14:10:00,146.88,147.01,146.79,146.79,15209.0,129.1696,129.2839,129.0905,129.0905,15209.0
2022-02-09 14:20:00,146.77,147.06,146.74,147.06,26654.0,129.0729,129.3279,129.0465,129.3279,26654.0
2022-02-09 14:30:00,147.07,147.26,147.03,147.03,7069.0,129.3367,129.5038,129.3015,129.3015,7069.0
2022-02-09 14:40:00,147.09,147.15,146.77,146.88,9548.0,129.3543,129.407,129.0729,129.1696,9548.0
2022-02-09 14:50:00,146.83,147.02,146.63,146.95,17062.0,129.1256,129.2927,128.9497,129.2312,17062.0
2022-02-09 15:00:00,146.9,147.01,146.68,146.75,26010.0,129.1872,129.2839,128.9937,129.0553,26010.0
2022-02-09 15:10:00,146.73,147.0,146.68,147.0,16545.0,129.0377,129.2751,128.9937,129.2751,16545.0
2022-02-09 15:20:00,147.06,147.39,147.06,147.36,20216.0,129.3279,129.6181,129.3279,129.5917,20216.0
2022-02-09 15:30:00,147.34,147.4,147.13,147.28,53177.0,129.5741,129.6269,129.3895,129.5214,53177.0
2022-02-09 15:40:00,147.28,147.28,146.96,147.16,58465.0,129.5214,129.5214,129.24,129.4158,58465.0
2022-02-09 15:50:00,147.24,147.31,146.86,146.95,220375.0,129.4862,129.5478,129.152,129.2312,220375.0
2022-02-10 09:30:00,144.17,144.62,143.11,143.61,30337.0,126.7864,127.1821,125.8542,126.2939,30337.0
2022-02-10 09:40:00,143.61,144.45,143.61,144.2,37186.0,126.2939,127.0326,126.2939,126.8128,37186.0
2022-02-10 09:50:00,144.2,144.96,144.18,144.21,27283.0,126.8128,127.4811,126.7952,126.8215,27283.0
2022-02-10 10:00:00,144.24,144.45,144.0,144.19,13334.0,126.8479,127.0326,126.6369,126.804,13334.0
2022-02-10 10:10:00,144.19,144.24,143.88,143.92,14002.0,126.804,126.8479,126.5313,126.5665,14002.0
2022-02-10 10:20:00,143.96,144.02,143.72,143.9,14022.0,126.6017,126.6545,126.3906,126.5489,14022.0
2022-02-10 10:30:00,143.9,144.35,143.84,144.21,14074.0,126.5489,126.9447,126.4962,126.8215,14074.0
2022-02-10 10:40:00,144.19,144.3,143.86,144.06,10551.0,126.804,126.9007,126.5137,126.6896,10551.0
2022-02-10 10:50:00,143.94,143.94,143.45,143.71,13385.0,126.5841,126.5841,126.1532,126.3818,13385.0
2022-02-10 11:00:00,143.66,143.9,143.54,143.9,22180.0,126.3379,126.5489,126.2323,126.5489,22180.0
2022-02-10 11:10:00,143.86,143.86,143.56,143.63,10484.0,126.5137,126.5137,126.2499,126.3115,10484.0
2022-02-10 11:20:00,143.6,143.7,143.46,143.56,11078.0,126.2851,126.373,126.162,126.2499,11078.0
2022-02-10 11:30:00,143.46,143.47,143.28,143.36,10826.0,126.162,126.1708,126.0037,126.074,10826.0
2022-02-10 11:40:00,143.28,143.8,143.25,143.77,5854.0,126.0037,126.461,125.9773,126.4346,5854.0
2022-02-10 11:50:00,143.74,143.87,143.66,143.71,5464.0,126.4082,126.5225,126.3379,126.3818,5464.0
2022-02-10 12:00:00,143.67,143.76,143.47,143.47,5451.0,126.3467,126.4258,126.1708,126.1708,5451.0
2022-02-10 12:10:00,143.38,143.51,142.65,143.09,70545.0,126.0916,126.2059,125.4496,125.8366,70545.0
2022-02-10 12:20:00,143.03,143.25,142.96,143.11,18558.0,125.7838,125.9773,125.7223,125.8542,18558.0
2022-02-10 12:30:00,143.08,143.27,143.03,143.15,6322.0,125.8278,125.9949,125.7838,125.8894,6322.0
2022-02-10 12:40:00,143.13,143.13,142.12,142.37,19404.0,125.8718,125.8718,124.9836,125.2034,19404.0
2022-02-10 12:50:00,142.3,142.3,141.88,142.18,14241.0,125.1418,125.1418,124.7725,125.0363,14241.0
2022-02-10 13:00:00,142.16,142.45,142.07,142.31,7704.0,125.0187,125.2738,124.9396,125.1506,7704.0
2022-02-10 13:10:00,142.27,142.41,141.67,141.75,13220.0,125.1155,125.2386,124.5878,124.6582,13220.0
2022-02-10 13:20:00,141.81,142.03,141.4,141.6,12392.0,124.7109,124.9044,124.3504,124.5263,12392.0
2022-02-10 13:30:00,141.65,141.72,141.35,141.72,11621.0,124.5702,124.6318,124.3064,124.6318,11621.0
2022-02-10 13:40:00,141.7,141.87,141.59,141.71,9367.0,124.6142,124.7637,124.5175,124.623,9367.0
2022-02-10 13:50:00,141.72,142.0,141.59,142.0,6931.0,124.6318,124.878,124.5175,124.878,6931.0
2022-02-10 14:00:00,141.99,142.0,141.6,141.8,8802.0,124.8692,124.878,124.5263,124.7021,8802.0
2022-02-10 14:10:00,141.77,141.77,141.4,141.44,9717.0,124.6758,124.6758,124.3504,124.3855,9717.0
2022-02-10 14:20:00,141.43,141.78,141.35,141.66,10708.0,124.3767,124.6845,124.3064,124.579,10708.0
2022-02-10 14:30:00,141.68,141.73,141.3,141.37,8585.0,124.5966,124.6406,124.2624,124.324,8585.0
2022-02-10 14:40:00,141.37,141.61,141.09,141.09,15823.0,124.324,124.535,124.0777,124.0777,15823.0
2022-02-10 14:50:00,141.06,141.06,140.51,140.58,22888.0,124.0514,124.0514,123.5677,123.6292,22888.0
2022-02-10 15:00:00,140.53,140.73,140.32,140.51,23025.0,123.5853,123.7612,123.4006,123.5677,23025.0
2022-02-10 15:10:00,140.54,140.82,140.43,140.46,22129.0,123.5941,123.8403,123.4973,123.5237,22129.0
2022-02-10 15:20:00,140.46,141.0,140.4,140.66,45177.0,123.5237,123.9986,123.4709,123.6996,45177.0
2022-02-10 15:30:00,140.64,140.7,140.15,140.22,21332.0,123.682,123.7348,123.2511,123.3126,21332.0
2022-02-10 15:40:00,140.2,140.32,139.58,139.79,34415.0,123.2951,123.4006,122.7498,122.9345,34415.0
2022-02-10 15:50:00,139.77,140.57,139.61,140.23,121698.0,122.9169,123.6204,122.7762,123.3214,121698.0
2022-02-11 09:30:00,140.59,140.78,139.9,139.9,25747.0,123.638,123.8051,123.0312,123.0312,25747.0
2022-02-11 09:40:00,139.89,140.25,139.78,139.83,27462.0,123.0224,123.339,122.9257,122.9697,27462.0
2022-02-11 09:50:00,139.86,140.06,139.57,139.6,8483.0,122.9961,123.1719,122.741,122.7674,8483.0
2022-02-11 10:00:00,139.67,139.86,139.45,139.85,13467.0,122.829,122.9961,122.6355,122.9873,13467.0
2022-02-11 10:10:00,139.84,139.88,139.17,139.44,11815.0,122.9785,123.0136,122.3893,122.6267,11815.0
2022-02-11 10:20:00,139.46,139.64,139.21,139.21,10801.0,122.6443,122.8026,122.4244,122.4244,10801.0
2022-02-11 10:30:00,139.18,139.65,139.16,139.41,12765.0,122.398,122.8114,122.3805,122.6003,12765.0
2022-02-11 10:40:00,139.39,139.48,139.06,139.07,13000.0,122.5827,122.6619,122.2925,122.3013,13000.0
2022-02-11 10:50:00,139.07,139.09,138.68,138.86,17626.0,122.3013,122.3189,121.9583,122.1166,17626.0
2022-02-11 11:00:00,138.81,139.07,138.5,138.56,17298.0,122.0727,122.3013,121.8,121.8528,17298.0
2022-02-11 11:10:00,138.56,138.56,137.88,138.03,21442.0,121.8528,121.8528,121.2548,121.3867,21442.0
2022-02-11 11:20:00,138.0,138.43,137.99,138.05,53189.0,121.3603,121.7385,121.3515,121.4043,53189.0
2022-02-11 11:30:00,138.05,138.08,137.76,137.83,24900.0,121.4043,121.4307,121.1493,121.2108,24900.0
2022-02-11 11:40:00,137.85,138.18,137.78,138.07,32631.0,121.2284,121.5186,121.1669,121.4219,32631.0
2022-02-11 11:50:00,138.07,138.19,137.97,138.1,25525.0,121.4219,121.5274,121.3339,121.4483,25525.0
2022-02-11 12:00:00,138.1,138.11,137.84,137.94,22309.0,121.4483,121.4571,121.2196,121.3076,22309.0
2022-02-11 12:10:00,137.91,138.07,137.6,137.62,23479.0,121.2812,121.4219,121.0086,121.0261,23479.0
2022-02-11 12:20:00,137.65,137.65,137.31,137.52,17617.0,121.0525,121.0525,120.7535,120.9382,17617.0
2022-02-11 12:30:00,137.48,137.72,137.37,137.4,10784.0,120.903,121.1141,120.8063,120.8327,10784.0
2022-02-11 12:40:00,137.42,137.45,136.95,137.11,159919.0,120.8503,120.8766,120.4369,120.5776,159919.0
2022-02-11 12:50:00,137.02,137.13,136.92,137.09,26392.0,120.4985,120.5952,120.4106,120.5601,26392.0
2022-02-11 13:00:00,137.06,137.5,137.06,137.48,138184.0,120.5337,120.9206,120.5337,120.903,138184.0
2022-02-11 13:10:00,137.73,137.98,137.54,137.88,12893.0,121.1229,121.3427,120.9558,121.2548,12893.0
2022-02-11 13:20:00,137.89,137.96,137.09,137.17,29448.0,121.2636,121.3252,120.5601,120.6304,29448.0
2022-02-11 13:30:00,137.05,137.11,136.47,136.5,19689.0,120.5249,120.5776,120.0148,120.0412,19689.0
2022-02-11 13:40:00,136.4,136.73,136.18,136.46,27691.0,119.9533,120.2435,119.7598,120.006,27691.0
2022-02-11 13:50:00,136.39,136.82,136.23,136.63,25627.0,119.9445,120.3226,119.8038,120.1555,25627.0
2022-02-11 14:00:00,136.62,136.88,136.36,136.47,22047.0,120.1467,120.3754,119.9181,120.0148,22047.0
2022-02-11 14:10:00,136.47,137.28,136.47,137.28,25544.0,120.0148,120.7271,120.0148,120.7271,25544.0
2022-02-11 14:20:00,137.28,137.29,136.62,136.66,31046.0,120.7271,120.7359,120.1467,120.1819,31046.0
2022-02-11 14:30:00,136.75,137.12,136.62,136.9,33281.0,120.2611,120.5864,120.1467,120.393,33281.0
2022-02-11 14:40:00,136.85,136.91,136.3,136.34,22660.0,120.349,120.4018,119.8653,119.9005,22660.0
2022-02-11 14:50:00,136.25,136.27,135.82,135.99,69736.0,119.8213,119.8389,119.4432,119.5927,69736.0
2022-02-11 15:00:00,136.01,136.85,135.99,136.07,298911.0,119.6103,120.349,119.5927,119.663,298911.0
2022-02-11 15:10:00,136.11,136.43,135.99,136.26,143964.0,119.6982,119.9796,119.5927,119.8301,143964.0
2022-02-11 15:20:00,136.17,136.69,136.13,136.69,102792.0,119.751,120.2083,119.7158,120.2083,102792.0
2022-02-11 15:30:00,136.63,136.72,136.08,136.13,299946.0,120.1555,120.2347,119.6718,119.7158,299946.0
2022-02-11 15:40:00,136.13,136.74,135.97,136.61,137371.0,119.7158,120.2523,119.5751,120.1379,137371.0
2022-02-11 15:50:00,136.63,137.1,136.07,136.27,624590.0,120.1555,120.5688,119.663,119.8389,624590.0
2022-02-14 09:30:00,136.53,137.04,136.16,136.38,40881.0,120.0676,120.5161,119.7422,119.9357,40881.0
2022-02-14 09:40:00,136.49,136.97,136.01,136.47,42218.0,120.0324,120.4545,119.6103,120.0148,42218.0
2022-02-14 09:50:00,136.39,136.43,135.87,135.9,15398.0,119.9445,119.9796,119.4872,119.5135,15398.0
2022-02-14 10:00:00,136.05,136.1,135.47,135.86,18767.0,119.6455,119.6894,119.1354,119.4784,18767.0
2022-02-14 10:10:00,135.77,136.43,135.26,135.33,26772.0,119.3992,119.9796,118.9507,119.0123,26772.0
2022-02-14 10:20:00,135.53,136.17,135.52,136.03,33394.0,119.1882,119.751,119.1794,119.6279,33394.0
2022-02-14 10:30:00,135.97,136.33,135.5,136.27,56917.0,119.5751,119.8917,119.1618,119.8389,56917.0
2022-02-14 10:40:00,136.3,136.68,136.06,136.63,15327.0,119.8653,120.1995,119.6542,120.1555,15327.0
2022-02-14 10:50:00,136.7,136.97,136.51,136.81,28954.0,120.2171,120.4545,120.05,120.3138,28954.0
2022-02-14 11:00:00,136.89,136.89,136.22,136.29,44849.0,120.3842,120.3842,119.795,119.8565,44849.0
2022-02-14 11:10:00,136.24,136.61,136.13,136.51,13057.0,119.8125,120.1379,119.7158,120.05,13057.0
2022-02-14 11:20:00,136.5,136.99,136.41,136.93,11660.0,120.0412,120.4721,119.962,120.4193,11660.0
2022-02-14 11:30:00,136.9,137.0,136.54,136.64,11372.0,120.393,120.4809,120.0764,120.1643,11372.0
2022-02-14 11:40:00,136.59,136.98,136.54,136.88,10857.0,120.1203,120.4633,120.0764,120.3754,10857.0
2022-02-14 11:50:00,136.91,136.91,136.6,136.81,5064.0,120.4018,120.4018,120.1291,120.3138,5064.0
2022-02-14 12:00:00,136.86,137.0,136.55,136.62,15644.0,120.3578,120.4809,120.0852,120.1467,15644.0
2022-02-14 12:10:00,136.66,136.96,136.66,136.76,8448.0,120.1819,120.4457,120.1819,120.2698,8448.0
2022-02-14 12:20:00,136.78,137.19,136.76,137.14,20780.0,120.2874,120.648,120.2698,120.604,20780.0
2022-02-14 12:30:00,137.14,137.22,137.05,137.19,6627.0,120.604,120.6744,120.5249,120.648,6627.0
2022-02-14 12:40:00,137.23,137.29,137.03,137.08,14810.0,120.6832,120.7359,120.5073,120.5513,14810.0
2022-02-14 12:50:00,137.1,137.12,136.95,137.05,15328.0,120.5688,120.5864,120.4369,120.5249,15328.0
2022-02-14 13:00:00,137.07,137.12,136.88,137.01,16768.0,120.5425,120.5864,120.3754,120.4897,16768.0
2022-02-14 13:10:00,136.97,137.08,136.9,136.94,9511.0,120.4545,120.5513,120.393,120.4281,9511.0
2022-02-14 13:20:00,136.92,136.99,136.61,136.61,25919.0,120.4106,120.4721,120.1379,120.1379,25919.0
2022-02-14 13:30:00,136.58,136.58,136.16,136.5,10410.0,120.1115,120.1115,119.7422,120.0412,10410.0
2022-02-14 13:40:00,136.5,136.7,136.36,136.53,27183.0,120.0412,120.2171,119.9181,120.0676,27183.0
2022-02-14 13:50:00,136.53,136.53,136.01,136.12,19901.0,120.0676,120.0676,119.6103,119.707,19901.0
2022-02-14 14:00:00,136.04,136.23,135.76,135.84,20148.0,119.6367,119.8038,119.3904,119.4608,20148.0
2022-02-14 14:10:00,135.8,135.9,135.61,135.78,179707.0,119.4256,119.5135,119.2585,119.408,179707.0
2022-02-14 14:20:00,135.76,136.03,135.47,135.95,96770.0,119.3904,119.6279,119.1354,119.5575,96770.0
2022-02-14 14:30:00,135.85,136.11,135.62,136.03,13941.0,119.4696,119.6982,119.2673,119.6279,13941.0
2022-02-14 14:40:00,136.08,136.35,135.99,136.27,40393.0,119.6718,119.9093,119.5927,119.8389,40393.0
2022-02-14 14:50:00,136.28,136.52,136.19,136.31,21588.0,119.8477,120.0588,119.7686,119.8741,21588.0
2022-02-14 15:00:00,136.36,136.72,136.27,136.65,21508.0,119.9181,120.2347,119.8389,120.1731,21508.0
2022-02-14 15:10:00,136.66,136.75,136.4,136.46,52188.0,120.1819,120.2611,119.9533,120.006,52188.0
2022-02-14 15:20:00,136.37,136.93,136.35,136.77,30657.0,119.9269,120.4193,119.9093,120.2786,30657.0
2022-02-14 15:30:00,136.76,136.85,136.49,136.49,54349.0,120.2698,120.349,120.0324,120.0324,54349.0
2022-02-14 15:40:00,136.54,136.78,136.28,136.71,35986.0,120.0764,120.2874,119.8477,120.2259,35986.0
2022-02-14 15:50:00,136.65,136.69,136.07,136.13,136534.0,120.1731,120.2083,119.663,119.7158,136534.0
2022-02-15 09:30:00,138.25,138.74,137.75,137.82,35278.0,121.5802,122.0111,121.1405,121.202,35278.0
2022-02-15 09:40:00,137.75,137.75,136.69,136.7,18331.0,121.1405,121.1405,120.2083,120.2171,18331.0
2022-02-15 09:50:00,136.46,136.71,136.29,136.35,18795.0,120.006,120.2259,119.8565,119.9093,18795.0
2022-02-15 10:00:00,136.41,136.81,136.37,136.46,29728.0,119.962,120.3138,119.9269,120.006,29728.0
2022-02-15 10:10:00,136.5,136.79,136.12,136.77,9221.0,120.0412,120.2962,119.707,120.2786,9221.0
2022-02-15 10:20:00,136.69,136.89,136.16,136.41,10027.0,120.2083,120.3842,119.7422,119.962,10027.0
2022-02-15 10:30:00,136.42,136.46,136.08,136.44,15548.0,119.9708,120.006,119.6718,119.9884,15548.0
2022-02-15 10:40:00,136.44,137.11,136.38,137.06,15914.0,119.9884,120.5776,119.9357,120.5337,15914.0
2022-02-15 10:50:00,137.1,137.31,137.07,137.17,18876.0,120.5688,120.7535,120.5425,120.6304,18876.0
2022-02-15 11:00:00,137.17,137.36,137.12,137.27,49839.0,120.6304,120.7975,120.5864,120.7184,49839.0
2022-02-15 11:10:00,137.27,137.29,136.86,136.86,30045.0,120.7184,120.7359,120.3578,120.3578,30045.0
2022-02-15 11:20:00,136.9,137.01,136.73,136.9,11171.0,120.393,120.4897,120.2435,120.393,11171.0
2022-02-15 11:30:00,137.02,137.27,137.01,137.2,25337.0,120.4985,120.7184,120.4897,120.6568,25337.0
2022-02-15 11:40:00,137.24,137.81,137.24,137.39,46437.0,120.692,121.1932,120.692,120.8239,46437.0
2022-02-15 11:50:00,137.44,137.65,137.44,137.56,23155.0,120.8679,121.0525,120.8679,120.9734,23155.0
2022-02-15 12:00:00,137.53,137.54,137.18,137.19,9998.0,120.947,120.9558,120.6392,120.648,9998.0
2022-02-15 12:10:00,137.25,137.44,136.97,137.4,38313.0,120.7008,120.8679,120.4545,120.8327,38313.0
2022-02-15 12:20:00,137.39,137.53,137.36,137.38,8339.0,120.8239,120.947,120.7975,120.8151,8339.0
2022-02-15 12:30:00,137.38,137.39,136.97,137.05,11890.0,120.8151,120.8239,120.4545,120.5249,11890.0
2022-02-15 12:40:00,137.08,137.14,136.91,136.95,9309.0,120.5513,120.604,120.4018,120.4369,9309.0
2022-02-15 12:50:00,136.98,137.13,136.91,136.94,8560.0,120.4633,120.5952,120.4018,120.4281,8560.0
2022-02-15 13:00:00,136.97,137.57,136.97,137.53,21436.0,120.4545,120.9822,120.4545,120.947,21436.0
2022-02-15 13:10:00,137.49,137.58,137.42,137.46,8439.0,120.9118,120.991,120.8503,120.8854,8439.0
2022-02-15 13:20:00,137.5,137.6,137.49,137.57,13110.0,120.9206,121.0086,120.9118,120.9822,13110.0
2022-02-15 13:30:00,137.6,137.63,137.42,137.53,5668.0,121.0086,121.0349,120.8503,120.947,5668.0
2022-02-15 13:40:00,137.55,137.63,137.39,137.54,33058.0,120.9646,121.0349,120.8239,120.9558,33058.0
2022-02-15 13:50:00,137.49,137.51,137.25,137.38,43981.0,120.9118,120.9294,120.7008,120.8151,43981.0
2022-02-15 14:00:00,137.34,137.36,137.09,137.16,10015.0,120.7799,120.7975,120.5601,120.6216,10015.0
2022-02-15 14:10:00,137.13,137.16,136.91,136.99,15718.0,120.5952,120.6216,120.4018,120.4721,15718.0
2022-02-15 14:20:00,136.94,137.21,136.91,137.05,15173.0,120.4281,120.6656,120.4018,120.5249,15173.0
2022-02-15 14:30:00,137.08,137.1,136.84,136.87,6267.0,120.5513,120.5688,120.3402,120.3666,6267.0
2022-02-15 14:40:00,136.79,136.86,136.52,136.61,9757.0,120.2962,120.3578,120.0588,120.1379,9757.0
2022-02-15 14:50:00,136.59,136.8,136.56,136.66,11140.0,120.1203,120.305,120.094,120.1819,11140.0
2022-02-15 15:00:00,136.66,136.75,136.48,136.54,18003.0,120.1819,120.2611,120.0236,120.0764,18003.0
2022-02-15 15:10:00,136.53,136.6,136.36,136.6,9903.0,120.0676,120.1291,119.9181,120.1291,9903.0
2022-02-15 15:20:00,136.62,136.62,136.35,136.47,11519.0,120.1467,120.1467,119.9093,120.0148,11519.0
2022-02-15 15:30:00,136.44,136.44,136.07,136.07,20982.0,119.9884,119.9884,119.663,119.663,20982.0
2022-02-15 15:40:00,136.11,136.78,136.03,136.78,52008.0,119.6982,120.2874,119.6279,120.2874,52008.0
2022-02-15 15:50:00,136.86,137.09,136.43,136.53,113210.0,120.3578,120.5601,119.9796,120.0676,113210.0
2022-02-16 09:30:00,136.18,136.56,135.38,135.61,20955.0,119.7598,120.094,119.0562,119.2585,20955.0
2022-02-16 09:40:00,135.56,135.61,135.04,135.09,12266.0,119.2145,119.2585,118.7572,118.8012,12266.0
2022-02-16 09:50:00,135.18,135.27,134.85,134.91,17386.0,118.8804,118.9595,118.5901,118.6429,17386.0
2022-02-16 10:00:00,134.9,134.99,134.49,134.69,12610.0,118.6341,118.7133,118.2736,118.4494,12610.0
2022-02-16 10:10:00,134.74,134.82,134.29,134.33,21653.0,118.4934,118.5638,118.0977,118.1328,21653.0
2022-02-16 10:20:00,134.31,134.63,134.2,134.45,18134.0,118.1153,118.3967,118.0185,118.2384,18134.0
2022-02-16 10:30:00,134.5,134.5,134.06,134.23,18639.0,118.2824,118.2824,117.8954,118.0449,18639.0
2022-02-16 10:40:00,134.32,134.4,134.22,134.35,10351.0,118.1241,118.1944,118.0361,118.1504,10351.0
2022-02-16 10:50:00,134.4,134.73,134.4,134.54,106755.0,118.1944,118.4846,118.1944,118.3175,106755.0
2022-02-16 11:00:00,134.53,134.81,134.5,134.5,31150.0,118.3087,118.555,118.2824,118.2824,31150.0
2022-02-16 11:10:00,134.5,134.63,134.39,134.49,20285.0,118.2824,118.3967,118.1856,118.2736,20285.0
2022-02-16 11:20:00,134.46,134.5,134.32,134.45,21765.0,118.2472,118.2824,118.1241,118.2384,21765.0
2022-02-16 11:30:00,134.43,134.47,134.27,134.32,27585.0,118.2208,118.256,118.0801,118.1241,27585.0
2022-02-16 11:40:00,134.33,134.46,134.21,134.4,18580.0,118.1328,118.2472,118.0273,118.1944,18580.0
2022-02-16 11:50:00,134.42,134.46,134.34,134.4,20284.0,118.212,118.2472,118.1416,118.1944,20284.0
2022-02-16 12:00:00,134.44,134.57,134.39,134.55,94946.0,118.2296,118.3439,118.1856,118.3263,94946.0
2022-02-16 12:10:00,134.55,134.57,134.22,134.31,10201.0,118.3263,118.3439,118.0361,118.1153,10201.0
2022-02-16 12:20:00,134.33,134.57,134.28,134.5,19154.0,118.1328,118.3439,118.0889,118.2824,19154.0
2022-02-16 12:30:00,134.47,134.5,134.22,134.27,4734.0,118.256,118.2824,118.0361,118.0801,4734.0
2022-02-16 12:40:00,134.28,134.47,134.26,134.47,18754.0,118.0889,118.256,118.0713,118.256,18754.0
2022-02-16 12:50:00,134.52,134.55,134.37,134.43,16932.0,118.2999,118.3263,118.168,118.2208,16932.0
2022-02-16 13:00:00,134.45,134.49,134.3,134.45,19866.0,118.2384,118.2736,118.1065,118.2384,19866.0
2022-02-16 13:10:00,134.45,134.53,134.33,134.51,45120.0,118.2384,118.3087,118.1328,118.2911,45120.0
2022-02-16 13:20:00,134.49,134.57,134.28,134.47,38332.0,118.2736,118.3439,118.0889,118.256,38332.0
2022-02-16 13:30:00,134.48,134.54,134.22,134.22,8230.0,118.2648,118.3175,118.0361,118.0361,8230.0
2022-02-16 13:40:00,134.18,134.18,133.98,134.03,14250.0,118.0009,118.0009,117.8251,117.869,14250.0
2022-02-16 13:50:00,134.06,134.22,133.97,134.22,8338.0,117.8954,118.0361,117.8163,118.0361,8338.0
2022-02-16 14:00:00,134.34,134.64,134.21,134.41,49087.0,118.1416,118.4055,118.0273,118.2032,49087.0
2022-02-16 14:10:00,134.36,134.64,134.09,134.47,112726.0,118.1592,118.4055,117.9218,118.256,112726.0
2022-02-16 14:20:00,134.49,135.03,134.49,134.75,125922.0,118.2736,118.7484,118.2736,118.5022,125922.0
2022-02-16 14:30:00,134.81,134.88,134.27,134.52,111792.0,118.555,118.6165,118.0801,118.2999,111792.0
2022-02-16 14:40:00,134.52,134.65,134.34,134.47,77782.0,118.2999,118.4143,118.1416,118.256,77782.0
2022-02-16 14:50:00,134.5,134.7,134.25,134.7,117509.0,118.2824,118.4582,118.0625,118.4582,117509.0
2022-02-16 15:00:00,134.69,134.98,134.39,134.98,118150.0,118.4494,118.7045,118.1856,118.7045,118150.0
2022-02-16 15:10:00,134.95,134.98,134.54,134.74,60258.0,118.6781,118.7045,118.3175,118.4934,60258.0
2022-02-16 15:20:00,134.72,134.77,134.66,134.75,73014.0,118.4758,118.5198,118.4231,118.5022,73014.0
2022-02-16 15:30:00,134.74,134.83,134.62,134.69,85542.0,118.4934,118.5726,118.3879,118.4494,85542.0
2022-02-16 15:40:00,134.69,134.99,134.55,134.96,126728.0,118.4494,118.7133,118.3263,118.6869,126728.0
2022-02-16 15:50:00,134.99,135.09,134.54,134.6,275857.0,118.7133,118.8012,118.3175,118.3703,275857.0
2022-02-17 09:30:00,134.66,136.51,134.61,135.68,115820.0,118.4231,120.05,118.3791,119.3201,115820.0
2022-02-17 09:40:00,135.81,135.93,135.27,135.7,28130.0,119.4344,119.5399,118.9595,119.3377,28130.0
2022-02-17 09:50:00,135.7,136.63,135.48,136.38,119890.0,119.3377,120.1555,119.1442,119.9357,119890.0
2022-02-17 10:00:00,136.31,137.67,136.24,137.67,139353.0,119.8741,121.0701,119.8125,121.0701,139353.0
2022-02-17 10:10:00,137.66,139.09,137.56,138.91,147048.0,121.0613,122.3189,120.9734,122.1606,147048.0
2022-02-17 10:20:00,138.9,139.06,138.4,138.44,47584.0,122.1518,122.2925,121.7121,121.7473,47584.0
2022-02-17 10:30:00,138.4,138.67,137.96,138.38,74662.0,121.7121,121.9495,121.3252,121.6945,74662.0
2022-02-17 10:40:00,138.48,138.83,138.08,138.15,66830.0,121.7825,122.0903,121.4307,121.4922,66830.0
2022-02-17 10:50:00,138.18,138.29,137.94,138.02,137057.0,121.5186,121.6154,121.3076,121.3779,137057.0
2022-02-17 11:00:00,138.02,138.13,137.51,137.58,45010.0,121.3779,121.4747,120.9294,120.991,45010.0
2022-02-17 11:10:00,137.52,137.8,137.24,137.27,37041.0,120.9382,121.1844,120.692,120.7184,37041.0
2022-02-17 11:20:00,137.3,137.57,137.19,137.48,44502.0,120.7447,120.9822,120.648,120.903,44502.0
2022-02-17 11:30:00,137.45,137.8,137.42,137.69,28732.0,120.8766,121.1844,120.8503,121.0877,28732.0
2022-02-17 11:40:00,137.72,138.46,137.7,138.46,19967.0,121.1141,121.7649,121.0965,121.7649,19967.0
2022-02-17 11:50:00,138.41,138.91,138.32,138.85,34926.0,121.7209,122.1606,121.6417,122.1078,34926.0
2022-02-17 12:00:00,138.9,138.9,138.53,138.67,27622.0,122.1518,122.1518,121.8264,121.9495,27622.0
2022-02-17 12:10:00,138.66,138.69,138.25,138.49,51638.0,121.9407,121.9671,121.5802,121.7912,51638.0
2022-02-17 12:20:00,138.59,138.83,138.36,138.53,40077.0,121.8792,122.0903,121.6769,121.8264,40077.0
2022-02-17 12:30:00,138.58,138.88,138.49,138.62,31236.0,121.8704,122.1342,121.7912,121.9056,31236.0
2022-02-17 12:40:00,138.6,139.0,138.6,138.72,132218.0,121.888,122.2398,121.888,121.9935,132218.0
2022-02-17 12:50:00,138.71,139.1,138.59,138.59,59172.0,121.9847,122.3277,121.8792,121.8792,59172.0
2022-02-17 13:00:00,138.63,138.63,138.13,138.41,20389.0,121.9144,121.9144,121.4747,121.7209,20389.0
2022-02-17 13:10:00,138.42,138.52,138.07,138.25,19290.0,121.7297,121.8176,121.4219,121.5802,19290.0
2022-02-17 13:20:00,138.29,138.65,138.28,138.61,16925.0,121.6154,121.932,121.6066,121.8968,16925.0
2022-02-17 13:30:00,138.58,138.88,138.56,138.67,19563.0,121.8704,122.1342,121.8528,121.9495,19563.0
2022-02-17 13:40:00,138.66,138.7,138.33,138.4,37701.0,121.9407,121.9759,121.6505,121.7121,37701.0
2022-02-17 13:50:00,138.39,138.51,138.09,138.17,20312.0,121.7033,121.8088,121.4395,121.5098,20312.0
2022-02-17 14:00:00,138.12,138.38,138.06,138.31,101272.0,121.4659,121.6945,121.4131,121.633,101272.0
2022-02-17 14:10:00,138.31,138.65,138.26,138.59,15837.0,121.633,121.932,121.589,121.8792,15837.0
2022-02-17 14:20:00,138.58,138.59,138.17,138.24,51591.0,121.8704,121.8792,121.5098,121.5714,51591.0
2022-02-17 14:30:00,138.24,138.43,138.17,138.38,34360.0,121.5714,121.7385,121.5098,121.6945,34360.0
2022-02-17 14:40:00,138.39,138.67,138.34,138.65,37016.0,121.7033,121.9495,121.6593,121.932,37016.0
2022-02-17 14:50:00,138.63,138.97,138.41,138.93,43317.0,121.9144,122.2134,121.7209,122.1782,43317.0
2022-02-17 15:00:00,138.92,139.04,138.67,138.71,54134.0,122.1694,122.2749,121.9495,121.9847,54134.0
2022-02-17 15:10:00,138.71,138.8,138.42,138.77,46269.0,121.9847,122.0639,121.7297,122.0375,46269.0
2022-02-17 15:20:00,138.8,139.0,138.61,138.68,84783.0,122.0639,122.2398,121.8968,121.9583,84783.0
2022-02-17 15:30:00,138.68,138.77,138.33,138.66,55984.0,121.9583,122.0375,121.6505,121.9407,55984.0
2022-02-17 15:40:00,138.63,138.64,138.27,138.41,142116.0,121.9144,121.9232,121.5978,121.7209,142116.0
2022-02-17 15:50:00,138.44,138.54,137.73,137.77,290307.0,121.7473,121.8352,121.1229,121.1581,290307.0
2022-02-18 09:30:00,135.59,135.59,131.12,132.47,152760.0,119.2409,119.2409,115.3099,116.4971,152760.0
2022-02-18 09:40:00,132.46,133.27,132.38,133.12,53636.0,116.4883,117.2007,116.418,117.0687,53636.0
2022-02-18 09:50:00,133.17,133.74,132.88,133.69,109072.0,117.1127,117.614,116.8577,117.57,109072.0
2022-02-18 10:00:00,133.65,134.77,133.22,133.7,81543.0,117.5348,118.5198,117.1567,117.5788,81543.0
2022-02-18 10:10:00,133.75,134.24,133.33,133.62,33813.0,117.6228,118.0537,117.2534,117.5085,33813.0
2022-02-18 10:20:00,133.57,134.9,133.57,134.54,33905.0,117.4645,118.6341,117.4645,118.3175,33905.0
2022-02-18 10:30:00,134.69,135.0,134.38,134.53,39820.0,118.4494,118.7221,118.1768,118.3087,39820.0
2022-02-18 10:40:00,134.59,135.76,134.43,135.35,29794.0,118.3615,119.3904,118.2208,119.0299,29794.0
2022-02-18 10:50:00,135.33,135.66,135.07,135.38,23970.0,119.0123,119.3025,118.7836,119.0562,23970.0
2022-02-18 11:00:00,135.32,135.6,134.85,134.85,30360.0,119.0035,119.2497,118.5901,118.5901,30360.0
2022-02-18 11:10:00,134.8,135.59,134.68,135.56,27207.0,118.5462,119.2409,118.4406,119.2145,27207.0
2022-02-18 11:20:00,135.56,136.16,135.43,135.8,43151.0,119.2145,119.7422,119.1002,119.4256,43151.0
2022-02-18 11:30:00,135.8,136.02,135.3,135.84,29000.0,119.4256,119.6191,118.9859,119.4608,29000.0
2022-02-18 11:40:00,135.78,135.96,135.39,135.49,22232.0,119.408,119.5663,119.065,119.153,22232.0
2022-02-18 11:50:00,135.53,135.62,135.23,135.47,18941.0,119.1882,119.2673,118.9243,119.1354,18941.0
2022-02-18 12:00:00,135.47,135.52,135.11,135.23,28471.0,119.1354,119.1794,118.8188,118.9243,28471.0
2022-02-18 12:10:00,135.21,135.77,135.16,135.62,26322.0,118.9067,119.3992,118.8628,119.2673,26322.0
2022-02-18 12:20:00,135.63,135.64,134.61,134.94,23510.0,119.2761,119.2849,118.3791,118.6693,23510.0
2022-02-18 12:30:00,134.97,134.98,134.46,134.59,17301.0,118.6957,118.7045,118.2472,118.3615,17301.0
2022-02-18 12:40:00,134.59,134.79,134.44,134.5,23700.0,118.3615,118.5374,118.2296,118.2824,23700.0
2022-02-18 12:50:00,134.5,134.73,134.29,134.31,63085.0,118.2824,118.4846,118.0977,118.1153,63085.0
2022-02-18 13:00:00,134.29,134.61,134.13,134.37,20609.0,118.0977,118.3791,117.957,118.168,20609.0
2022-02-18 13:10:00,134.4,134.5,134.32,134.44,16299.0,118.1944,118.2824,118.1241,118.2296,16299.0
2022-02-18 13:20:00,134.44,134.5,133.69,133.84,54843.0,118.2296,118.2824,117.57,117.7019,54843.0
2022-02-18 13:30:00,133.84,133.96,133.57,133.92,38697.0,117.7019,117.8075,117.4645,117.7723,38697.0
2022-02-18 13:40:00,133.89,133.99,133.55,133.78,23815.0,117.7459,117.8338,117.4469,117.6492,23815.0
2022-02-18 13:50:00,133.75,134.01,133.66,134.01,26441.0,117.6228,117.8514,117.5436,117.8514,26441.0
2022-02-18 14:00:00,133.97,134.26,133.81,133.81,19308.0,117.8163,118.0713,117.6755,117.6755,19308.0
2022-02-18 14:10:00,133.74,134.53,133.72,134.41,37602.0,117.614,118.3087,117.5964,118.2032,37602.0
2022-02-18 14:20:00,134.48,134.53,134.26,134.39,42487.0,118.2648,118.3087,118.0713,118.1856,42487.0
2022-02-18 14:30:00,134.42,134.45,133.68,133.74,35080.0,118.212,118.2384,117.5612,117.614,35080.0
2022-02-18 14:40:00,133.77,134.34,133.69,134.05,38465.0,117.6404,118.1416,117.57,117.8866,38465.0
2022-02-18 14:50:00,134.01,134.72,133.99,134.69,26953.0,117.8514,118.4758,117.8338,118.4494,26953.0
2022-02-18 15:00:00,134.8,135.08,134.58,134.84,37179.0,118.5462,118.7924,118.3527,118.5814,37179.0
2022-02-18 15:10:00,134.84,135.16,134.69,134.91,45244.0,118.5814,118.8628,118.4494,118.6429,45244.0
2022-02-18 15:20:00,134.98,135.31,134.9,135.15,43288.0,118.7045,118.9947,118.6341,118.854,43288.0
2022-02-18 15:30:00,135.1,135.12,134.64,135.02,106986.0,118.81,118.8276,118.4055,118.7397,106986.0
2022-02-18 15:40:00,134.99,135.48,134.96,135.44,92971.0,118.7133,119.1442,118.6869,119.109,92971.0
2022-02-18 15:50:00,135.41,135.57,135.14,135.21,291166.0,119.0826,119.2233,118.8452,118.9067,291166.0
2022-02-22 09:30:00,135.77,136.98,135.52,136.91,60783.0,119.3992,120.4633,119.1794,120.4018,60783.0
2022-02-22 09:40:00,136.8,137.71,136.23,137.71,32852.0,120.305,121.1053,119.8038,121.1053,32852.0
2022-02-22 09:50:00,137.58,138.26,137.33,137.82,23747.0,120.991,121.589,120.7711,121.202,23747.0
2022-02-22 10:00:00,137.9,138.24,137.1,137.25,35744.0,121.2724,121.5714,120.5688,120.7008,35744.0
2022-02-22 10:10:00,137.25,137.29,136.5,136.66,30374.0,120.7008,120.7359,120.0412,120.1819,30374.0
2022-02-22 10:20:00,136.66,136.88,136.5,136.79,30378.0,120.1819,120.3754,120.0412,120.2962,30378.0
2022-02-22 10:30:00,136.8,136.9,136.36,136.4,21160.0,120.305,120.393,119.9181,119.9533,21160.0
2022-02-22 10:40:00,136.38,136.59,136.18,136.26,16650.0,119.9357,120.1203,119.7598,119.8301,16650.0
2022-02-22 10:50:00,136.26,136.35,134.63,134.88,41370.0,119.8301,119.9093,118.3967,118.6165,41370.0
2022-02-22 11:00:00,134.83,135.37,134.6,135.01,12867.0,118.5726,119.0474,118.3703,118.7309,12867.0
2022-02-22 11:10:00,135.0,135.14,134.72,134.74,19218.0,118.7221,118.8452,118.4758,118.4934,19218.0
2022-02-22 11:20:00,134.71,134.98,134.45,134.6,48638.0,118.467,118.7045,118.2384,118.3703,48638.0
2022-02-22 11:30:00,134.56,135.0,134.2,134.46,11557.0,118.3351,118.7221,118.0185,118.2472,11557.0
2022-02-22 11:40:00,134.52,134.69,134.32,134.68,15795.0,118.2999,118.4494,118.1241,118.4406,15795.0
2022-02-22 11:50:00,134.74,135.47,134.74,135.47,30846.0,118.4934,119.1354,118.4934,119.1354,30846.0
2022-02-22 12:00:00,135.51,136.04,135.41,135.73,46022.0,119.1706,119.6367,119.0826,119.364,46022.0
2022-02-22 12:10:00,135.74,136.22,135.74,135.96,36422.0,119.3728,119.795,119.3728,119.5663,36422.0
2022-02-22 12:20:00,135.89,136.03,135.52,135.53,18931.0,119.5047,119.6279,119.1794,119.1882,18931.0
2022-02-22 12:30:00,135.49,135.7,135.3,135.52,28527.0,119.153,119.3377,118.9859,119.1794,28527.0
2022-02-22 12:40:00,135.52,135.65,135.41,135.55,17014.0,119.1794,119.2937,119.0826,119.2057,17014.0
2022-02-22 12:50:00,135.62,135.91,135.6,135.74,15291.0,119.2673,119.5223,119.2497,119.3728,15291.0
2022-02-22 13:00:00,135.72,135.79,135.43,135.62,22359.0,119.3552,119.4168,119.1002,119.2673,22359.0
2022-02-22 13:10:00,135.65,135.66,134.92,134.92,37033.0,119.2937,119.3025,118.6517,118.6517,37033.0
2022-02-22 13:20:00,134.88,135.08,134.69,134.78,33389.0,118.6165,118.7924,118.4494,118.5286,33389.0
2022-02-22 13:30:00,134.74,135.08,134.64,134.85,17883.0,118.4934,118.7924,118.4055,118.5901,17883.0
2022-02-22 13:40:00,134.85,135.04,134.62,134.92,17625.0,118.5901,118.7572,118.3879,118.6517,17625.0
2022-02-22 13:50:00,135.0,135.16,134.97,135.16,21715.0,118.7221,118.8628,118.6957,118.8628,21715.0
2022-02-22 14:00:00,135.08,135.56,135.03,135.56,15911.0,118.7924,119.2145,118.7484,119.2145,15911.0
2022-02-22 14:10:00,135.53,135.93,135.52,135.71,36354.0,119.1882,119.5399,119.1794,119.3465,36354.0
2022-02-22 14:20:00,135.8,136.32,135.54,135.85,31661.0,119.4256,119.8829,119.197,119.4696,31661.0
2022-02-22 14:30:00,135.66,136.0,135.63,135.74,10100.0,119.3025,119.6015,119.2761,119.3728,10100.0
2022-02-22 14:40:00,135.83,136.42,135.72,136.36,16650.0,119.452,119.9708,119.3552,119.9181,16650.0
2022-02-22 14:50:00,136.37,136.69,136.33,136.38,14571.0,119.9269,120.2083,119.8917,119.9357,14571.0
2022-02-22 15:00:00,136.42,136.86,136.39,136.49,17081.0,119.9708,120.3578,119.9445,120.0324,17081.0
2022-02-22 15:10:00,136.55,137.07,136.5,136.82,23152.0,120.0852,120.5425,120.0412,120.3226,23152.0
2022-02-22 15:20:00,136.81,136.97,136.7,136.75,24084.0,120.3138,120.4545,120.2171,120.2611,24084.0
2022-02-22 15:30:00,136.75,136.75,136.19,136.47,32239.0,120.2611,120.2611,119.7686,120.0148,32239.0
2022-02-22 15:40:00,136.45,136.48,135.78,135.86,46104.0,119.9972,120.0236,119.408,119.4784,46104.0
2022-02-22 15:50:00,135.82,136.04,135.5,135.99,140472.0,119.4432,119.6367,119.1618,119.5927,140472.0
2022-02-23 09:30:00,136.52,138.48,136.52,137.57,34384.0,120.0588,121.7825,120.0588,120.9822,34384.0
2022-02-23 09:40:00,137.61,137.99,137.36,137.57,19431.0,121.0174,121.3515,120.7975,120.9822,19431.0
2022-02-23 09:50:00,137.54,137.85,137.06,137.64,45028.0,120.9558,121.2284,120.5337,121.0437,45028.0
2022-02-23 10:00:00,137.59,137.9,137.38,137.5,68625.0,120.9998,121.2724,120.8151,120.9206,68625.0
2022-02-23 10:10:00,137.5,137.56,137.05,137.24,26297.0,120.9206,120.9734,120.5249,120.692,26297.0
2022-02-23 10:20:00,137.33,137.51,136.92,137.09,32471.0,120.7711,120.9294,120.4106,120.5601,32471.0
2022-02-23 10:30:00,137.03,137.25,136.9,137.0,47489.0,120.5073,120.7008,120.393,120.4809,47489.0
2022-02-23 10:40:00,137.04,137.14,135.93,136.13,39620.0,120.5161,120.604,119.5399,119.7158,39620.0
2022-02-23 10:50:00,136.16,136.42,135.88,135.93,28784.0,119.7422,119.9708,119.496,119.5399,28784.0
2022-02-23 11:00:00,135.96,136.08,135.7,135.76,26304.0,119.5663,119.6718,119.3377,119.3904,26304.0
2022-02-23 11:10:00,135.73,135.92,135.71,135.92,36838.0,119.364,119.5311,119.3465,119.5311,36838.0
2022-02-23 11:20:00,135.92,135.92,135.28,135.32,51464.0,119.5311,119.5311,118.9683,119.0035,51464.0
2022-02-23 11:30:00,135.36,135.41,135.03,135.25,57393.0,119.0387,119.0826,118.7484,118.9419,57393.0
2022-02-23 11:40:00,135.22,135.5,135.2,135.22,52047.0,118.9155,119.1618,118.8979,118.9155,52047.0
2022-02-23 11:50:00,135.25,135.3,134.68,134.91,33023.0,118.9419,118.9859,118.4406,118.6429,33023.0
2022-02-23 12:00:00,134.97,135.0,134.27,134.35,21698.0,118.6957,118.7221,118.0801,118.1504,21698.0
2022-02-23 12:10:00,134.38,134.45,134.11,134.2,20822.0,118.1768,118.2384,117.9394,118.0185,20822.0
2022-02-23 12:20:00,134.22,134.54,134.12,134.24,42830.0,118.0361,118.3175,117.9482,118.0537,42830.0
2022-02-23 12:30:00,134.3,134.3,133.86,133.9,17835.0,118.1065,118.1065,117.7195,117.7547,17835.0
2022-02-23 12:40:00,133.89,134.27,133.84,134.08,27576.0,117.7459,118.0801,117.7019,117.913,27576.0
2022-02-23 12:50:00,134.08,134.1,133.65,133.76,20728.0,117.913,117.9306,117.5348,117.6316,20728.0
2022-02-23 13:00:00,133.71,133.71,133.48,133.5,35822.0,117.5876,117.5876,117.3853,117.4029,35822.0
2022-02-23 13:10:00,133.5,133.6,133.15,133.49,36430.0,117.4029,117.4909,117.0951,117.3941,36430.0
2022-02-23 13:20:00,133.49,133.8,133.33,133.59,26917.0,117.3941,117.6668,117.2534,117.4821,26917.0
2022-02-23 13:30:00,133.64,133.76,133.47,133.66,20068.0,117.526,117.6316,117.3765,117.5436,20068.0
2022-02-23 13:40:00,133.68,133.99,133.53,133.99,77707.0,117.5612,117.8338,117.4293,117.8338,77707.0
2022-02-23 13:50:00,134.04,134.16,133.83,133.9,27843.0,117.8778,117.9833,117.6931,117.7547,27843.0
2022-02-23 14:00:00,133.89,134.23,133.77,133.81,37558.0,117.7459,118.0449,117.6404,117.6755,37558.0
2022-02-23 14:10:00,133.75,134.09,133.75,134.01,60072.0,117.6228,117.9218,117.6228,117.8514,60072.0
2022-02-23 14:20:00,134.0,134.05,133.29,133.33,29496.0,117.8426,117.8866,117.2182,117.2534,29496.0
2022-02-23 14:30:00,133.36,133.36,132.99,133.15,25146.0,117.2798,117.2798,116.9544,117.0951,25146.0
2022-02-23 14:40:00,133.14,133.15,132.85,132.97,29193.0,117.0863,117.0951,116.8313,116.9368,29193.0
2022-02-23 14:50:00,132.97,132.98,132.45,132.68,41071.0,116.9368,116.9456,116.4795,116.6818,41071.0
2022-02-23 15:00:00,132.7,132.7,132.21,132.36,36604.0,116.6994,116.6994,116.2685,116.4004,36604.0
2022-02-23 15:10:00,132.36,132.66,132.18,132.46,44870.0,116.4004,116.6642,116.2421,116.4883,44870.0
2022-02-23 15:20:00,132.45,133.1,132.45,132.96,23460.0,116.4795,117.0512,116.4795,116.928,23460.0
2022-02-23 15:30:00,132.98,133.0,132.44,132.46,37135.0,116.9456,116.9632,116.4707,116.4883,37135.0
2022-02-23 15:40:00,132.41,132.6,132.09,132.18,128668.0,116.4444,116.6114,116.1629,116.2421,128668.0
2022-02-23 15:50:00,132.12,132.35,131.95,132.23,303391.0,116.1893,116.3916,116.0398,116.2861,303391.0
2022-02-24 09:30:00,130.54,132.34,130.1,132.24,71810.0,114.7998,116.3828,114.4129,116.2949,71810.0
2022-02-24 09:40:00,132.13,132.13,131.42,132.07,25595.0,116.1981,116.1981,115.5737,116.1454,25595.0
2022-02-24 09:50:00,132.18,132.63,131.95,132.52,16926.0,116.2421,116.6378,116.0398,116.5411,16926.0
2022-02-24 10:00:00,132.5,132.57,131.52,131.72,26091.0,116.5235,116.5851,115.6617,115.8376,26091.0
2022-02-24 10:10:00,131.87,132.1,131.48,131.65,25380.0,115.9695,116.1717,115.6265,115.776,25380.0
2022-02-24 10:20:00,131.75,131.87,131.11,131.39,17223.0,115.8639,115.9695,115.3011,115.5473,17223.0
2022-02-24 10:30:00,131.28,131.45,130.73,130.73,15183.0,115.4506,115.6001,114.9669,114.9669,15183.0
2022-02-24 10:40:00,130.72,131.64,130.57,131.52,22554.0,114.9581,115.7672,114.8262,115.6617,22554.0
2022-02-24 10:50:00,131.52,131.84,131.22,131.62,17711.0,115.6617,115.9431,115.3978,115.7496,17711.0
2022-02-24 11:00:00,131.64,131.93,131.24,131.92,22314.0,115.7672,116.0222,115.4154,116.0134,22314.0
2022-02-24 11:10:00,131.93,132.11,131.67,132.05,21063.0,116.0222,116.1805,115.7936,116.1278,21063.0
2022-02-24 11:20:00,132.05,132.07,131.38,131.71,20190.0,116.1278,116.1454,115.5386,115.8288,20190.0
2022-02-24 11:30:00,131.6,131.91,131.38,131.58,22510.0,115.732,116.0046,115.5386,115.7144,22510.0
2022-02-24 11:40:00,131.55,131.63,131.07,131.58,13424.0,115.6881,115.7584,115.2659,115.7144,13424.0
2022-02-24 11:50:00,131.57,132.4,131.38,132.1,78280.0,115.7056,116.4356,115.5386,116.1717,78280.0
2022-02-24 12:00:00,132.15,132.2,131.62,131.62,12288.0,116.2157,116.2597,115.7496,115.7496,12288.0
2022-02-24 12:10:00,131.68,132.01,131.64,131.98,16869.0,115.8024,116.0926,115.7672,116.0662,16869.0
2022-02-24 12:20:00,131.97,132.28,131.74,132.13,19631.0,116.0574,116.33,115.8551,116.1981,19631.0
2022-02-24 12:30:00,132.16,132.19,131.71,131.78,76798.0,116.2245,116.2509,115.8288,115.8903,76798.0
2022-02-24 12:40:00,131.8,132.45,131.7,132.11,27207.0,115.9079,116.4795,115.82,116.1805,27207.0
2022-02-24 12:50:00,132.16,132.58,131.8,132.38,50455.0,116.2245,116.5939,115.9079,116.418,50455.0
2022-02-24 13:00:00,132.48,132.83,132.3,132.69,14872.0,116.5059,116.8137,116.3476,116.6906,14872.0
2022-02-24 13:10:00,132.66,132.74,132.51,132.54,20401.0,116.6642,116.7346,116.5323,116.5587,20401.0
2022-02-24 13:20:00,132.51,132.96,132.51,132.78,34344.0,116.5323,116.928,116.5323,116.7697,34344.0
2022-02-24 13:30:00,132.74,133.31,132.74,133.26,45204.0,116.7346,117.2358,116.7346,117.1919,45204.0
2022-02-24 13:40:00,133.32,133.52,132.68,133.52,21342.0,117.2446,117.4205,116.6818,117.4205,21342.0
2022-02-24 13:50:00,133.51,133.51,132.73,132.92,132027.0,117.4117,117.4117,116.7258,116.8929,132027.0
2022-02-24 14:00:00,132.95,133.83,132.86,133.56,56728.0,116.9192,117.6931,116.8401,117.4557,56728.0
2022-02-24 14:10:00,133.58,134.1,133.35,133.67,93482.0,117.4733,117.9306,117.271,117.5524,93482.0
2022-02-24 14:20:00,133.63,133.71,133.48,133.62,15548.0,117.5173,117.5876,117.3853,117.5085,15548.0
2022-02-24 14:30:00,133.64,134.32,133.59,134.17,97321.0,117.526,118.1241,117.4821,117.9921,97321.0
2022-02-24 14:40:00,134.14,134.14,133.59,133.89,23154.0,117.9658,117.9658,117.4821,117.7459,23154.0
2022-02-24 14:50:00,133.9,134.04,133.81,134.0,109981.0,117.7547,117.8778,117.6755,117.8426,109981.0
2022-02-24 15:00:00,134.0,134.37,133.93,134.24,53393.0,117.8426,118.168,117.7811,118.0537,53393.0
2022-02-24 15:10:00,134.22,134.38,133.88,133.97,94738.0,118.0361,118.1768,117.7371,117.8163,94738.0
2022-02-24 15:20:00,133.99,133.99,133.42,133.48,124280.0,117.8338,117.8338,117.3326,117.3853,124280.0
2022-02-24 15:30:00,133.47,134.51,133.45,134.39,143056.0,117.3765,118.2911,117.359,118.1856,143056.0
2022-02-24 15:40:00,134.44,134.62,134.3,134.34,134284.0,118.2296,118.3879,118.1065,118.1416,134284.0
2022-02-24 15:50:00,134.45,134.62,133.96,134.34,460387.0,118.2384,118.3879,117.8075,118.1416,460387.0
2022-02-25 09:30:00,135.0,136.04,134.71,135.97,53766.0,118.7221,119.6367,118.467,119.5751,53766.0
2022-02-25 09:40:00,136.12,136.61,134.83,135.0,26649.0,119.707,120.1379,118.5726,118.7221,26649.0
2022-02-25 09:50:00,134.88,135.0,134.21,134.49,31072.0,118.6165,118.7221,118.0273,118.2736,31072.0
2022-02-25 10:00:00,134.51,135.0,134.5,134.61,29574.0,118.2911,118.7221,118.2824,118.3791,29574.0
2022-02-25 10:10:00,134.61,134.71,134.02,134.63,13864.0,118.3791,118.467,117.8602,118.3967,13864.0
2022-02-25 10:20:00,134.57,134.92,134.35,134.65,28900.0,118.3439,118.6517,118.1504,118.4143,28900.0
2022-02-25 10:30:00,134.68,135.28,134.65,135.23,22889.0,118.4406,118.9683,118.4143,118.9243,22889.0
2022-02-25 10:40:00,135.28,135.95,135.28,135.91,13418.0,118.9683,119.5575,118.9683,119.5223,13418.0
2022-02-25 10:50:00,135.87,136.24,135.74,135.88,18984.0,119.4872,119.8125,119.3728,119.496,18984.0
2022-02-25 11:00:00,135.95,136.55,135.68,136.54,14094.0,119.5575,120.0852,119.3201,120.0764,14094.0
2022-02-25 11:10:00,136.54,136.89,136.46,136.86,12559.0,120.0764,120.3842,120.006,120.3578,12559.0
2022-02-25 11:20:00,136.92,137.34,136.88,137.34,21076.0,120.4106,120.7799,120.3754,120.7799,21076.0
2022-02-25 11:30:00,137.28,137.37,137.01,137.21,14778.0,120.7271,120.8063,120.4897,120.6656,14778.0
2022-02-25 11:40:00,137.18,137.22,137.03,137.2,9172.0,120.6392,120.6744,120.5073,120.6568,9172.0
2022-02-25 11:50:00,137.16,137.56,137.15,137.39,13798.0,120.6216,120.9734,120.6128,120.8239,13798.0
2022-02-25 12:00:00,137.37,137.37,136.87,136.87,13222.0,120.8063,120.8063,120.3666,120.3666,13222.0
2022-02-25 12:10:00,136.85,137.05,136.73,136.99,12201.0,120.349,120.5249,120.2435,120.4721,12201.0
2022-02-25 12:20:00,136.99,137.23,136.91,137.19,13793.0,120.4721,120.6832,120.4018,120.648,13793.0
2022-02-25 12:30:00,137.22,137.5,137.17,137.17,13913.0,120.6744,120.9206,120.6304,120.6304,13913.0
2022-02-25 12:40:00,137.19,137.32,137.17,137.26,8677.0,120.648,120.7623,120.6304,120.7096,8677.0
2022-02-25 12:50:00,137.22,137.26,136.8,137.06,22928.0,120.6744,120.7096,120.305,120.5337,22928.0
2022-02-25 13:00:00,137.02,137.49,137.0,137.41,27957.0,120.4985,120.9118,120.4809,120.8415,27957.0
2022-02-25 13:10:00,137.43,137.46,137.03,137.34,37471.0,120.8591,120.8854,120.5073,120.7799,37471.0
2022-02-25 13:20:00,137.36,137.76,137.18,137.75,17924.0,120.7975,121.1493,120.6392,121.1405,17924.0
2022-02-25 13:30:00,137.78,137.99,137.75,137.9,19154.0,121.1669,121.3515,121.1405,121.2724,19154.0
2022-02-25 13:40:00,137.9,137.99,137.71,137.8,22414.0,121.2724,121.3515,121.1053,121.1844,22414.0
2022-02-25 13:50:00,137.85,137.97,137.49,137.55,18048.0,121.2284,121.3339,120.9118,120.9646,18048.0
2022-02-25 14:00:00,137.53,137.88,137.39,137.64,15303.0,120.947,121.2548,120.8239,121.0437,15303.0
2022-02-25 14:10:00,137.68,137.9,137.57,137.73,19308.0,121.0789,121.2724,120.9822,121.1229,19308.0
2022-02-25 14:20:00,137.74,137.96,137.62,137.73,25710.0,121.1317,121.3252,121.0261,121.1229,25710.0
2022-02-25 14:30:00,137.75,137.9,137.54,137.59,21475.0,121.1405,121.2724,120.9558,120.9998,21475.0
2022-02-25 14:40:00,137.61,137.73,137.46,137.51,16005.0,121.0174,121.1229,120.8854,120.9294,16005.0
2022-02-25 14:50:00,137.46,137.64,137.14,137.58,18468.0,120.8854,121.0437,120.604,120.991,18468.0
2022-02-25 15:00:00,137.5,137.64,137.33,137.64,20443.0,120.9206,121.0437,120.7711,121.0437,20443.0
2022-02-25 15:10:00,137.61,137.91,137.46,137.86,18639.0,121.0174,121.2812,120.8854,121.2372,18639.0
2022-02-25 15:20:00,137.88,138.04,137.74,137.81,43428.0,121.2548,121.3955,121.1317,121.1932,43428.0
2022-02-25 15:30:00,137.82,137.94,137.42,137.76,31746.0,121.202,121.3076,120.8503,121.1493,31746.0
2022-02-25 15:40:00,137.73,137.98,137.62,137.67,58298.0,121.1229,121.3427,121.0261,121.0701,58298.0
2022-02-25 15:50:00,137.66,138.25,137.66,137.92,122723.0,121.0613,121.5802,121.0613,121.29,122723.0
2022-02-28 09:30:00,136.38,137.38,135.37,135.78,33236.0,119.9357,120.8151,119.0474,119.408,33236.0
2022-02-28 09:40:00,135.84,135.84,135.1,135.4,20917.0,119.4608,119.4608,118.81,119.0738,20917.0
2022-02-28 09:50:00,135.36,135.44,134.43,134.49,36262.0,119.0387,119.109,118.2208,118.2736,36262.0
2022-02-28 10:00:00,134.51,134.82,134.41,134.41,26055.0,118.2911,118.5638,118.2032,118.2032,26055.0
2022-02-28 10:10:00,134.5,134.54,133.6,133.61,27008.0,118.2824,118.3175,117.4909,117.4997,27008.0
2022-02-28 10:20:00,133.63,133.8,133.2,133.6,34775.0,117.5173,117.6668,117.1391,117.4909,34775.0
2022-02-28 10:30:00,133.64,134.07,133.6,133.79,26471.0,117.526,117.9042,117.4909,117.658,26471.0
2022-02-28 10:40:00,133.8,133.81,133.56,133.71,17262.0,117.6668,117.6755,117.4557,117.5876,17262.0
2022-02-28 10:50:00,133.65,133.66,133.21,133.55,92333.0,117.5348,117.5436,117.1479,117.4469,92333.0
2022-02-28 11:00:00,133.56,134.22,133.5,134.13,49054.0,117.4557,118.0361,117.4029,117.957,49054.0
2022-02-28 11:10:00,134.15,134.34,133.93,134.25,20731.0,117.9746,118.1416,117.7811,118.0625,20731.0
2022-02-28 11:20:00,134.24,134.93,134.23,134.81,10732.0,118.0537,118.6605,118.0449,118.555,10732.0
2022-02-28 11:30:00,134.85,135.83,134.85,135.59,51707.0,118.5901,119.452,118.5901,119.2409,51707.0
2022-02-28 11:40:00,135.62,136.03,135.57,135.98,50428.0,119.2673,119.6279,119.2233,119.5839,50428.0
2022-02-28 11:50:00,135.93,136.48,135.92,136.48,22471.0,119.5399,120.0236,119.5311,120.0236,22471.0
2022-02-28 12:00:00,136.53,136.56,136.22,136.23,12782.0,120.0676,120.094,119.795,119.8038,12782.0
2022-02-28 12:10:00,136.22,136.47,135.98,136.47,13360.0,119.795,120.0148,119.5839,120.0148,13360.0
2022-02-28 12:20:00,136.39,136.46,135.94,135.94,10579.0,119.9445,120.006,119.5487,119.5487,10579.0
2022-02-28 12:30:00,135.92,135.98,135.62,135.65,8517.0,119.5311,119.5839,119.2673,119.2937,8517.0
2022-02-28 12:40:00,135.65,135.77,135.07,135.19,11839.0,119.2937,119.3992,118.7836,118.8892,11839.0
2022-02-28 12:50:00,135.27,135.29,135.08,135.16,8761.0,118.9595,118.9771,118.7924,118.8628,8761.0
2022-02-28 13:00:00,135.19,135.78,135.19,135.78,4707.0,118.8892,119.408,118.8892,119.408,4707.0
2022-02-28 13:10:00,135.81,135.95,135.35,135.46,14535.0,119.4344,119.5575,119.0299,119.1266,14535.0
2022-02-28 13:20:00,135.62,136.03,135.57,135.78,21153.0,119.2673,119.6279,119.2233,119.408,21153.0
2022-02-28 13:30:00,135.56,135.72,135.45,135.63,15925.0,119.2145,119.3552,119.1178,119.2761,15925.0
2022-02-28 13:40:00,135.69,135.89,135.46,135.63,14910.0,119.3289,119.5047,119.1266,119.2761,14910.0
2022-02-28 13:50:00,135.68,135.82,135.47,135.5,10132.0,119.3201,119.4432,119.1354,119.1618,10132.0
2022-02-28 14:00:00,135.44,135.55,134.84,134.88,14359.0,119.109,119.2057,118.5814,118.6165,14359.0
2022-02-28 14:10:00,134.92,135.07,134.69,134.98,10941.0,118.6517,118.7836,118.4494,118.7045,10941.0
2022-02-28 14:20:00,135.02,135.09,134.48,134.56,87031.0,118.7397,118.8012,118.2648,118.3351,87031.0
2022-02-28 14:30:00,134.6,134.77,134.35,134.43,16586.0,118.3703,118.5198,118.1504,118.2208,16586.0
2022-02-28 14:40:00,134.44,134.82,134.34,134.64,16051.0,118.2296,118.5638,118.1416,118.4055,16051.0
2022-02-28 14:50:00,134.68,134.86,134.63,134.75,31056.0,118.4406,118.5989,118.3967,118.5022,31056.0
2022-02-28 15:00:00,134.75,134.83,134.27,134.45,12514.0,118.5022,118.5726,118.0801,118.2384,12514.0
2022-02-28 15:10:00,134.41,134.45,134.17,134.27,40073.0,118.2032,118.2384,117.9921,118.0801,40073.0
2022-02-28 15:20:00,134.27,134.71,134.25,134.52,31405.0,118.0801,118.467,118.0625,118.2999,31405.0
2022-02-28 15:30:00,134.52,134.52,133.88,133.93,30265.0,118.2999,118.2999,117.7371,117.7811,30265.0
2022-02-28 15:40:00,133.94,135.12,133.94,135.07,43299.0,117.7899,118.8276,117.7899,118.7836,43299.0
2022-02-28 15:50:00,135.12,135.27,134.63,134.95,153895.0,118.8276,118.9595,118.3967,118.6781,153895.0
2022-03-01 09:30:00,136.09,136.54,135.32,136.43,37012.0,119.6806,120.0764,119.0035,119.9796,37012.0
2022-03-01 09:40:00,136.34,136.43,135.52,135.64,5796.0,119.9005,119.9796,119.1794,119.2849,5796.0
2022-03-01 09:50:00,135.54,135.61,134.77,134.77,11417.0,119.197,119.2585,118.5198,118.5198,11417.0
2022-03-01 10:00:00,134.51,135.54,134.51,135.53,9461.0,118.2911,119.197,118.2911,119.1882,9461.0
2022-03-01 10:10:00,135.47,135.52,135.24,135.31,13725.0,119.1354,119.1794,118.9331,118.9947,13725.0
2022-03-01 10:20:00,135.35,135.41,134.93,135.18,12427.0,119.0299,119.0826,118.6605,118.8804,12427.0
2022-03-01 10:30:00,135.13,135.29,134.8,134.86,9916.0,118.8364,118.9771,118.5462,118.5989,9916.0
2022-03-01 10:40:00,134.84,134.84,134.03,134.51,14316.0,118.5814,118.5814,117.869,118.2911,14316.0
2022-03-01 10:50:00,134.5,134.94,134.5,134.75,12786.0,118.2824,118.6693,118.2824,118.5022,12786.0
2022-03-01 11:00:00,134.6,135.3,134.58,135.25,14754.0,118.3703,118.9859,118.3527,118.9419,14754.0
2022-03-01 11:10:00,135.25,135.75,135.2,135.54,21864.0,118.9419,119.3816,118.8979,119.197,21864.0
2022-03-01 11:20:00,135.68,136.17,135.68,136.09,17730.0,119.3201,119.751,119.3201,119.6806,17730.0
2022-03-01 11:30:00,136.02,136.23,135.68,135.76,62642.0,119.6191,119.8038,119.3201,119.3904,62642.0
2022-03-01 11:40:00,135.76,135.88,135.2,135.29,11018.0,119.3904,119.496,118.8979,118.9771,11018.0
2022-03-01 11:50:00,135.29,135.29,134.85,134.97,8986.0,118.9771,118.9771,118.5901,118.6957,8986.0
2022-03-01 12:00:00,134.83,134.83,134.54,134.54,8537.0,118.5726,118.5726,118.3175,118.3175,8537.0
2022-03-01 12:10:00,134.6,134.83,134.35,134.64,10543.0,118.3703,118.5726,118.1504,118.4055,10543.0
2022-03-01 12:20:00,134.59,134.62,134.46,134.62,2988.0,118.3615,118.3879,118.2472,118.3879,2988.0
2022-03-01 12:30:00,134.54,135.12,134.53,135.03,32703.0,118.3175,118.8276,118.3087,118.7484,32703.0
2022-03-01 12:40:00,135.06,135.15,134.67,134.67,7787.0,118.7748,118.854,118.4319,118.4319,7787.0
2022-03-01 12:50:00,134.67,134.67,134.16,134.55,16656.0,118.4319,118.4319,117.9833,118.3263,16656.0
2022-03-01 13:00:00,134.5,134.68,134.43,134.55,18270.0,118.2824,118.4406,118.2208,118.3263,18270.0
2022-03-01 13:10:00,134.53,134.54,134.18,134.18,7615.0,118.3087,118.3175,118.0009,118.0009,7615.0
2022-03-01 13:20:00,134.21,134.24,133.88,134.01,15794.0,118.0273,118.0537,117.7371,117.8514,15794.0
2022-03-01 13:30:00,134.05,134.23,133.96,134.12,12232.0,117.8866,118.0449,117.8075,117.9482,12232.0
2022-03-01 13:40:00,134.06,134.23,133.99,134.11,18171.0,117.8954,118.0449,117.8338,117.9394,18171.0
2022-03-01 13:50:00,134.09,134.11,133.76,133.86,13278.0,117.9218,117.9394,117.6316,117.7195,13278.0
2022-03-01 14:00:00,133.8,134.15,133.71,134.02,13939.0,117.6668,117.9746,117.5876,117.8602,13939.0
2022-03-01 14:10:00,133.94,134.18,133.78,134.18,14368.0,117.7899,118.0009,117.6492,118.0009,14368.0
2022-03-01 14:20:00,134.18,134.51,134.09,134.44,24188.0,118.0009,118.2911,117.9218,118.2296,24188.0
2022-03-01 14:30:00,134.41,134.56,134.24,134.56,12802.0,118.2032,118.3351,118.0537,118.3351,12802.0
2022-03-01 14:40:00,134.55,134.55,133.9,134.09,31869.0,118.3263,118.3263,117.7547,117.9218,31869.0
2022-03-01 14:50:00,134.04,134.07,133.67,133.74,19483.0,117.8778,117.9042,117.5524,117.614,19483.0
2022-03-01 15:00:00,133.77,134.41,133.66,134.16,31266.0,117.6404,118.2032,117.5436,117.9833,31266.0
2022-03-01 15:10:00,134.22,134.35,133.94,133.98,28787.0,118.0361,118.1504,117.7899,117.8251,28787.0
2022-03-01 15:20:00,133.97,134.02,133.82,133.94,16487.0,117.8163,117.8602,117.6843,117.7899,16487.0
2022-03-01 15:30:00,133.93,134.11,133.76,133.9,30401.0,117.7811,117.9394,117.6316,117.7547,30401.0
2022-03-01 15:40:00,133.94,134.01,133.3,133.35,58070.0,117.7899,117.8514,117.227,117.271,58070.0
2022-03-01 15:50:00,133.32,134.13,133.3,134.13,163177.0,117.2446,117.957,117.227,117.957,163177.0
2022-03-02 09:30:00,134.58,134.88,133.63,133.81,25827.0,118.3527,118.6165,117.5173,117.6755,25827.0
2022-03-02 09:40:00,133.96,134.35,133.61,134.3,15141.0,117.8075,118.1504,117.4997,118.1065,15141.0
2022-03-02 09:50:00,134.31,134.37,133.17,133.67,21291.0,118.1153,118.168,117.1127,117.5524,21291.0
2022-03-02 10:00:00,133.8,134.12,133.62,133.64,12403.0,117.6668,117.9482,117.5085,117.526,12403.0
2022-03-02 10:10:00,133.74,134.18,133.73,134.1,7950.0,117.614,118.0009,117.6052,117.9306,7950.0
2022-03-02 10:20:00,134.19,134.69,133.95,134.57,42137.0,118.0097,118.4494,117.7987,118.3439,42137.0
2022-03-02 10:30:00,134.62,134.69,134.13,134.65,15864.0,118.3879,118.4494,117.957,118.4143,15864.0
2022-03-02 10:40:00,134.71,134.84,134.54,134.72,15373.0,118.467,118.5814,118.3175,118.4758,15373.0
2022-03-02 10:50:00,134.81,135.37,134.76,135.34,55666.0,118.555,119.0474,118.511,119.0211,55666.0
2022-03-02 11:00:00,135.32,135.55,134.94,134.97,26152.0,119.0035,119.2057,118.6693,118.6957,26152.0
2022-03-02 11:10:00,134.97,135.39,134.75,135.34,56577.0,118.6957,119.065,118.5022,119.0211,56577.0
2022-03-02 11:20:00,135.24,135.44,135.11,135.33,13285.0,118.9331,119.109,118.8188,119.0123,13285.0
2022-03-02 11:30:00,135.31,135.58,134.95,135.08,12742.0,118.9947,119.2321,118.6781,118.7924,12742.0
2022-03-02 11:40:00,135.04,135.22,134.7,134.7,18400.0,118.7572,118.9155,118.4582,118.4582,18400.0
2022-03-02 11:50:00,134.71,134.82,134.48,134.79,10928.0,118.467,118.5638,118.2648,118.5374,10928.0
2022-03-02 12:00:00,134.77,135.05,134.75,135.05,12262.0,118.5198,118.766,118.5022,118.766,12262.0
2022-03-02 12:10:00,135.0,135.12,134.68,134.89,34164.0,118.7221,118.8276,118.4406,118.6253,34164.0
2022-03-02 12:20:00,134.82,134.95,134.53,134.62,11441.0,118.5638,118.6781,118.3087,118.3879,11441.0
2022-03-02 12:30:00,134.62,134.64,134.14,134.44,22965.0,118.3879,118.4055,117.9658,118.2296,22965.0
2022-03-02 12:40:00,134.45,134.47,134.24,134.42,11689.0,118.2384,118.256,118.0537,118.212,11689.0
2022-03-02 12:50:00,134.39,134.64,134.36,134.63,9581.0,118.1856,118.4055,118.1592,118.3967,9581.0
2022-03-02 13:00:00,134.65,135.2,134.64,135.06,13125.0,118.4143,118.8979,118.4055,118.7748,13125.0
2022-03-02 13:10:00,135.07,135.4,135.03,135.24,21496.0,118.7836,119.0738,118.7484,118.9331,21496.0
2022-03-02 13:20:00,135.38,135.49,135.16,135.2,21443.0,119.0562,119.153,118.8628,118.8979,21443.0
2022-03-02 13:30:00,135.2,135.43,135.15,135.39,37926.0,118.8979,119.1002,118.854,119.065,37926.0
2022-03-02 13:40:00,135.33,135.37,135.12,135.23,11496.0,119.0123,119.0474,118.8276,118.9243,11496.0
2022-03-02 13:50:00,135.28,135.38,135.1,135.22,15728.0,118.9683,119.0562,118.81,118.9155,15728.0
2022-03-02 14:00:00,135.18,135.61,135.11,135.61,9771.0,118.8804,119.2585,118.8188,119.2585,9771.0
2022-03-02 14:10:00,135.59,135.69,135.51,135.54,16027.0,119.2409,119.3289,119.1706,119.197,16027.0
2022-03-02 14:20:00,135.57,135.65,135.28,135.4,12298.0,119.2233,119.2937,118.9683,119.0738,12298.0
2022-03-02 14:30:00,135.38,135.4,135.19,135.3,23874.0,119.0562,119.0738,118.8892,118.9859,23874.0
2022-03-02 14:40:00,135.33,135.49,135.31,135.36,8739.0,119.0123,119.153,118.9947,119.0387,8739.0
2022-03-02 14:50:00,135.41,135.5,135.12,135.2,11487.0,119.0826,119.1618,118.8276,118.8979,11487.0
2022-03-02 15:00:00,135.18,135.32,135.18,135.26,14276.0,118.8804,119.0035,118.8804,118.9507,14276.0
2022-03-02 15:10:00,135.25,135.33,134.96,135.07,16743.0,118.9419,119.0123,118.6869,118.7836,16743.0
2022-03-02 15:20:00,135.04,135.29,134.93,135.29,18035.0,118.7572,118.9771,118.6605,118.9771,18035.0
2022-03-02 15:30:00,135.29,135.43,135.19,135.29,28065.0,118.9771,119.1002,118.8892,118.9771,28065.0
2022-03-02 15:40:00,135.27,135.83,135.19,135.79,44854.0,118.9595,119.452,118.8892,119.4168,44854.0
2022-03-02 15:50:00,135.81,135.93,135.16,135.32,151387.0,119.4344,119.5399,118.8628,119.0035,151387.0
2022-03-03 09:30:00,136.08,136.66,135.68,135.72,23515.0,119.6718,120.1819,119.3201,119.3552,23515.0
2022-03-03 09:40:00,135.78,135.91,135.23,135.73,35255.0,119.408,119.5223,118.9243,119.364,35255.0
2022-03-03 09:50:00,135.78,136.04,135.64,135.8,4277.0,119.408,119.6367,119.2849,119.4256,4277.0
2022-03-03 10:00:00,135.73,135.96,135.69,135.76,9685.0,119.364,119.5663,119.3289,119.3904,9685.0
2022-03-03 10:10:00,135.7,136.23,135.7,135.82,10221.0,119.3377,119.8038,119.3377,119.4432,10221.0
2022-03-03 10:20:00,135.86,135.86,135.44,135.6,6329.0,119.4784,119.4784,119.109,119.2497,6329.0
2022-03-03 10:30:00,135.57,135.77,135.3,135.42,6916.0,119.2233,119.3992,118.9859,119.0914,6916.0
2022-03-03 10:40:00,135.29,135.5,135.14,135.49,6290.0,118.9771,119.1618,118.8452,119.153,6290.0
2022-03-03 10:50:00,135.41,135.54,135.08,135.11,14635.0,119.0826,119.197,118.7924,118.8188,14635.0
2022-03-03 11:00:00,135.19,135.3,135.13,135.16,4898.0,118.8892,118.9859,118.8364,118.8628,4898.0
2022-03-03 11:10:00,135.1,135.16,134.63,134.72,8882.0,118.81,118.8628,118.3967,118.4758,8882.0
2022-03-03 11:20:00,134.77,135.46,134.74,135.42,12616.0,118.5198,119.1266,118.4934,119.0914,12616.0
2022-03-03 11:30:00,135.35,135.73,135.35,135.63,8325.0,119.0299,119.364,119.0299,119.2761,8325.0
2022-03-03 11:40:00,135.63,136.12,135.63,136.04,12214.0,119.2761,119.707,119.2761,119.6367,12214.0
2022-03-03 11:50:00,136.05,136.29,135.92,136.24,15806.0,119.6455,119.8565,119.5311,119.8125,15806.0
2022-03-03 12:00:00,136.18,136.27,136.11,136.27,3047.0,119.7598,119.8389,119.6982,119.8389,3047.0
2022-03-03 12:10:00,136.23,136.69,136.23,136.69,7156.0,119.8038,120.2083,119.8038,120.2083,7156.0
2022-03-03 12:20:00,136.62,136.76,136.44,136.57,10327.0,120.1467,120.2698,119.9884,120.1028,10327.0
2022-03-03 12:30:00,136.52,137.16,136.52,136.75,26018.0,120.0588,120.6216,120.0588,120.2611,26018.0
2022-03-03 12:40:00,136.78,136.85,136.56,136.67,7795.0,120.2874,120.349,120.094,120.1907,7795.0
2022-03-03 12:50:00,136.68,136.72,136.35,136.54,9584.0,120.1995,120.2347,119.9093,120.0764,9584.0
2022-03-03 13:00:00,136.44,136.7,136.43,136.66,20605.0,119.9884,120.2171,119.9796,120.1819,20605.0
2022-03-03 13:10:00,136.68,137.06,136.68,137.04,24302.0,120.1995,120.5337,120.1995,120.5161,24302.0
2022-03-03 13:20:00,137.08,137.15,137.0,137.15,6610.0,120.5513,120.6128,120.4809,120.6128,6610.0
2022-03-03 13:30:00,137.11,137.13,136.8,136.94,6115.0,120.5776,120.5952,120.305,120.4281,6115.0
2022-03-03 13:40:00,136.99,137.01,136.81,137.01,4482.0,120.4721,120.4897,120.3138,120.4897,4482.0
2022-03-03 13:50:00,136.93,137.07,136.78,136.91,8601.0,120.4193,120.5425,120.2874,120.4018,8601.0
2022-03-03 14:00:00,136.9,137.07,136.78,136.78,5808.0,120.393,120.5425,120.2874,120.2874,5808.0
2022-03-03 14:10:00,136.87,137.28,136.8,137.25,9156.0,120.3666,120.7271,120.305,120.7008,9156.0
2022-03-03 14:20:00,137.2,137.55,137.19,137.52,12667.0,120.6568,120.9646,120.648,120.9382,12667.0
2022-03-03 14:30:00,137.53,137.98,137.53,137.83,24208.0,120.947,121.3427,120.947,121.2108,24208.0
2022-03-03 14:40:00,137.83,137.93,137.67,137.73,22665.0,121.2108,121.2988,121.0701,121.1229,22665.0
2022-03-03 14:50:00,137.7,137.73,137.18,137.48,14447.0,121.0965,121.1229,120.6392,120.903,14447.0
2022-03-03 15:00:00,137.42,137.42,136.88,137.01,15164.0,120.8503,120.8503,120.3754,120.4897,15164.0
2022-03-03 15:10:00,137.1,137.46,137.05,137.41,13528.0,120.5688,120.8854,120.5249,120.8415,13528.0
2022-03-03 15:20:00,137.39,137.49,137.26,137.45,10820.0,120.8239,120.9118,120.7096,120.8766,10820.0
2022-03-03 15:30:00,137.49,137.49,136.91,137.13,17923.0,120.9118,120.9118,120.4018,120.5952,17923.0
2022-03-03 15:40:00,137.1,137.12,136.69,137.02,31123.0,120.5688,120.5864,120.2083,120.4985,31123.0
2022-03-03 15:50:00,137.03,137.34,136.82,137.25,90342.0,120.5073,120.7799,120.3226,120.7008,90342.0
2022-03-04 09:30:00,136.2,137.22,136.14,136.98,41381.0,119.7774,120.6744,119.7246,120.4633,41381.0
2022-03-04 09:40:00,136.75,137.09,136.65,136.69,11305.0,120.2611,120.5601,120.1731,120.2083,11305.0
2022-03-04 09:50:00,136.69,138.02,136.69,138.02,38414.0,120.2083,121.3779,120.2083,121.3779,38414.0
2022-03-04 10:00:00,138.01,138.41,137.99,138.26,16418.0,121.3691,121.7209,121.3515,121.589,16418.0
2022-03-04 10:10:00,138.31,138.54,137.89,138.48,38320.0,121.633,121.8352,121.2636,121.7825,38320.0
2022-03-04 10:20:00,138.49,138.83,138.38,138.83,40826.0,121.7912,122.0903,121.6945,122.0903,40826.0
2022-03-04 10:30:00,138.82,138.88,138.57,138.65,16017.0,122.0815,122.1342,121.8616,121.932,16017.0
2022-03-04 10:40:00,138.6,138.79,138.35,138.67,13627.0,121.888,122.0551,121.6681,121.9495,13627.0
2022-03-04 10:50:00,138.67,139.0,138.59,138.73,22025.0,121.9495,122.2398,121.8792,122.0023,22025.0
2022-03-04 11:00:00,138.66,138.81,138.53,138.53,15229.0,121.9407,122.0727,121.8264,121.8264,15229.0
2022-03-04 11:10:00,138.58,138.78,138.29,138.7,23650.0,121.8704,122.0463,121.6154,121.9759,23650.0
2022-03-04 11:20:00,138.74,139.17,138.55,139.09,10631.0,122.0111,122.3893,121.844,122.3189,10631.0
2022-03-04 11:30:00,139.03,139.09,138.81,139.08,56093.0,122.2661,122.3189,122.0727,122.3101,56093.0
2022-03-04 11:40:00,139.16,139.52,138.98,139.27,14239.0,122.3805,122.6971,122.2222,122.4772,14239.0
2022-03-04 11:50:00,139.29,139.49,139.18,139.49,9528.0,122.4948,122.6707,122.398,122.6707,9528.0
2022-03-04 12:00:00,139.51,139.54,139.19,139.5,11855.0,122.6883,122.7146,122.4068,122.6795,11855.0
2022-03-04 12:10:00,139.45,139.75,139.45,139.56,11249.0,122.6355,122.8993,122.6355,122.7322,11249.0
2022-03-04 12:20:00,139.56,139.76,139.43,139.73,8741.0,122.7322,122.9081,122.6179,122.8817,8741.0
2022-03-04 12:30:00,139.69,139.79,139.37,139.41,15871.0,122.8466,122.9345,122.5651,122.6003,15871.0
2022-03-04 12:40:00,139.42,139.42,139.08,139.31,6805.0,122.6091,122.6091,122.3101,122.5124,6805.0
2022-03-04 12:50:00,139.31,139.33,139.06,139.17,21608.0,122.5124,122.53,122.2925,122.3893,21608.0
2022-03-04 13:00:00,139.17,139.47,139.17,139.37,9826.0,122.3893,122.6531,122.3893,122.5651,9826.0
2022-03-04 13:10:00,139.31,139.36,138.9,139.03,9164.0,122.5124,122.5563,122.1518,122.2661,9164.0
2022-03-04 13:20:00,139.03,139.08,138.83,138.9,11901.0,122.2661,122.3101,122.0903,122.1518,11901.0
2022-03-04 13:30:00,138.87,139.27,138.86,139.27,10455.0,122.1254,122.4772,122.1166,122.4772,10455.0
2022-03-04 13:40:00,139.25,139.27,138.8,138.93,12580.0,122.4596,122.4772,122.0639,122.1782,12580.0
2022-03-04 13:50:00,138.93,139.21,138.89,138.93,9937.0,122.1782,122.4244,122.143,122.1782,9937.0
2022-03-04 14:00:00,139.05,139.17,138.73,139.17,9399.0,122.2837,122.3893,122.0023,122.3893,9399.0
2022-03-04 14:10:00,139.06,139.11,138.8,138.94,8808.0,122.2925,122.3365,122.0639,122.187,8808.0
2022-03-04 14:20:00,138.95,139.28,138.95,139.17,21732.0,122.1958,122.486,122.1958,122.3893,21732.0
2022-03-04 14:30:00,139.15,139.49,139.11,139.49,12218.0,122.3717,122.6707,122.3365,122.6707,12218.0
2022-03-04 14:40:00,139.39,139.43,139.11,139.17,9849.0,122.5827,122.6179,122.3365,122.3893,9849.0
2022-03-04 14:50:00,139.15,139.22,138.8,138.81,12040.0,122.3717,122.4332,122.0639,122.0727,12040.0
2022-03-04 15:00:00,138.81,139.13,138.57,138.58,16125.0,122.0727,122.3541,121.8616,121.8704,16125.0
2022-03-04 15:10:00,138.62,138.66,138.08,138.08,18531.0,121.9056,121.9407,121.4307,121.4307,18531.0
2022-03-04 15:20:00,138.08,138.67,137.96,138.53,14411.0,121.4307,121.9495,121.3252,121.8264,14411.0
2022-03-04 15:30:00,138.53,138.92,138.52,138.73,19579.0,121.8264,122.1694,121.8176,122.0023,19579.0
2022-03-04 15:40:00,138.75,138.94,138.59,138.61,32174.0,122.0199,122.187,121.8792,121.8968,32174.0
2022-03-04 15:50:00,138.71,139.34,138.62,139.23,82550.0,121.9847,122.5388,121.9056,122.442,82550.0
2022-03-07 09:30:00,138.92,139.47,138.67,138.77,34169.0,122.1694,122.6531,121.9495,122.0375,34169.0
2022-03-07 09:40:00,138.87,138.87,138.33,138.5,25528.0,122.1254,122.1254,121.6505,121.8,25528.0
2022-03-07 09:50:00,138.52,138.77,137.89,137.89,22387.0,121.8176,122.0375,121.2636,121.2636,22387.0
2022-03-07 10:00:00,137.81,138.14,137.28,137.28,20055.0,121.1932,121.4834,120.7271,120.7271,20055.0
2022-03-07 10:10:00,137.32,137.75,137.19,137.75,13200.0,120.7623,121.1405,120.648,121.1405,13200.0
2022-03-07 10:20:00,137.73,137.73,137.29,137.56,13039.0,121.1229,121.1229,120.7359,120.9734,13039.0
2022-03-07 10:30:00,137.58,138.23,137.48,138.13,14771.0,120.991,121.5626,120.903,121.4747,14771.0
2022-03-07 10:40:00,138.11,138.21,137.83,138.12,8527.0,121.4571,121.545,121.2108,121.4659,8527.0
2022-03-07 10:50:00,138.07,138.11,137.25,137.25,12153.0,121.4219,121.4571,120.7008,120.7008,12153.0
2022-03-07 11:00:00,137.15,137.23,136.76,137.12,9689.0,120.6128,120.6832,120.2698,120.5864,9689.0
2022-03-07 11:10:00,137.08,137.11,136.55,136.8,11126.0,120.5513,120.5776,120.0852,120.305,11126.0
2022-03-07 11:20:00,136.84,136.84,136.32,136.36,11454.0,120.3402,120.3402,119.8829,119.9181,11454.0
2022-03-07 11:30:00,136.42,136.46,135.97,136.02,14207.0,119.9708,120.006,119.5751,119.6191,14207.0
2022-03-07 11:40:00,135.94,136.64,135.87,136.51,13223.0,119.5487,120.1643,119.4872,120.05,13223.0
2022-03-07 11:50:00,136.51,136.72,136.31,136.34,8086.0,120.05,120.2347,119.8741,119.9005,8086.0
2022-03-07 12:00:00,136.38,136.38,136.0,136.03,6888.0,119.9357,119.9357,119.6015,119.6279,6888.0
2022-03-07 12:10:00,136.08,136.54,136.06,136.54,13524.0,119.6718,120.0764,119.6542,120.0764,13524.0
2022-03-07 12:20:00,136.6,136.7,136.25,136.37,16252.0,120.1291,120.2171,119.8213,119.9269,16252.0
2022-03-07 12:30:00,136.48,136.92,136.31,136.92,16452.0,120.0236,120.4106,119.8741,120.4106,16452.0
2022-03-07 12:40:00,136.94,137.28,136.92,137.26,12247.0,120.4281,120.7271,120.4106,120.7096,12247.0
2022-03-07 12:50:00,137.16,137.28,136.94,136.99,9165.0,120.6216,120.7271,120.4281,120.4721,9165.0
2022-03-07 13:00:00,136.99,137.31,136.93,137.2,16897.0,120.4721,120.7535,120.4193,120.6568,16897.0
2022-03-07 13:10:00,137.23,137.23,136.76,136.76,7104.0,120.6832,120.6832,120.2698,120.2698,7104.0
2022-03-07 13:20:00,136.81,137.35,136.78,137.35,7809.0,120.3138,120.7887,120.2874,120.7887,7809.0
2022-03-07 13:30:00,137.45,137.8,137.37,137.78,13986.0,120.8766,121.1844,120.8063,121.1669,13986.0
2022-03-07 13:40:00,137.72,137.81,137.28,137.29,9667.0,121.1141,121.1932,120.7271,120.7359,9667.0
2022-03-07 13:50:00,137.3,137.31,136.84,136.84,4908.0,120.7447,120.7535,120.3402,120.3402,4908.0
2022-03-07 14:00:00,136.91,136.99,136.74,136.9,9381.0,120.4018,120.4721,120.2523,120.393,9381.0
2022-03-07 14:10:00,136.85,136.98,136.74,136.93,17553.0,120.349,120.4633,120.2523,120.4193,17553.0
2022-03-07 14:20:00,136.91,136.91,136.6,136.72,14793.0,120.4018,120.4018,120.1291,120.2347,14793.0
2022-03-07 14:30:00,136.69,136.92,136.69,136.9,14680.0,120.2083,120.4106,120.2083,120.393,14680.0
2022-03-07 14:40:00,136.94,136.94,136.53,136.54,12568.0,120.4281,120.4281,120.0676,120.0764,12568.0
2022-03-07 14:50:00,136.54,136.6,136.37,136.42,14372.0,120.0764,120.1291,119.9269,119.9708,14372.0
2022-03-07 15:00:00,136.41,136.45,136.21,136.26,11103.0,119.962,119.9972,119.7862,119.8301,11103.0
2022-03-07 15:10:00,136.23,136.37,136.13,136.25,14860.0,119.8038,119.9269,119.7158,119.8213,14860.0
2022-03-07 15:20:00,136.23,136.54,136.12,136.3,15006.0,119.8038,120.0764,119.707,119.8653,15006.0
2022-03-07 15:30:00,136.3,136.3,136.05,136.17,15992.0,119.8653,119.8653,119.6455,119.751,15992.0
2022-03-07 15:40:00,136.13,136.43,136.07,136.17,40637.0,119.7158,119.9796,119.663,119.751,40637.0
2022-03-07 15:50:00,136.19,136.41,136.07,136.12,109270.0,119.7686,119.962,119.663,119.707,109270.0
2022-03-08 09:30:00,135.07,135.94,135.07,135.32,35187.0,118.7836,119.5487,118.7836,119.0035,35187.0
2022-03-08 09:40:00,135.32,136.31,135.28,136.31,12311.0,119.0035,119.8741,118.9683,119.8741,12311.0
2022-03-08 09:50:00,136.3,136.64,135.71,135.71,16194.0,119.8653,120.1643,119.3465,119.3465,16194.0
2022-03-08 10:00:00,135.53,136.09,135.28,135.31,72599.0,119.1882,119.6806,118.9683,118.9947,72599.0
2022-03-08 10:10:00,135.37,135.93,135.36,135.69,16040.0,119.0474,119.5399,119.0387,119.3289,16040.0
2022-03-08 10:20:00,135.73,135.82,134.93,135.02,23879.0,119.364,119.4432,118.6605,118.7397,23879.0
2022-03-08 10:30:00,135.0,135.03,134.53,134.63,11131.0,118.7221,118.7484,118.3087,118.3967,11131.0
2022-03-08 10:40:00,134.66,134.68,133.97,134.06,20236.0,118.4231,118.4406,117.8163,117.8954,20236.0
2022-03-08 10:50:00,134.14,134.47,133.74,134.4,18414.0,117.9658,118.256,117.614,118.1944,18414.0
2022-03-08 11:00:00,134.31,134.96,134.28,134.67,12251.0,118.1153,118.6869,118.0889,118.4319,12251.0
2022-03-08 11:10:00,134.69,134.7,134.05,134.14,16994.0,118.4494,118.4582,117.8866,117.9658,16994.0
2022-03-08 11:20:00,134.18,134.26,133.57,133.71,13792.0,118.0009,118.0713,117.4645,117.5876,13792.0
2022-03-08 11:30:00,133.69,133.75,133.01,133.21,56655.0,117.57,117.6228,116.972,117.1479,56655.0
2022-03-08 11:40:00,133.28,133.34,132.57,133.17,22395.0,117.2095,117.2622,116.5851,117.1127,22395.0
2022-03-08 11:50:00,133.16,133.63,132.98,133.59,11579.0,117.1039,117.5173,116.9456,117.4821,11579.0
2022-03-08 12:00:00,133.48,133.66,133.33,133.55,7998.0,117.3853,117.5436,117.2534,117.4469,7998.0
2022-03-08 12:10:00,133.46,134.64,133.46,134.64,14845.0,117.3678,118.4055,117.3678,118.4055,14845.0
2022-03-08 12:20:00,134.4,134.8,134.28,134.8,9878.0,118.1944,118.5462,118.0889,118.5462,9878.0
2022-03-08 12:30:00,134.96,135.67,134.96,135.67,63079.0,118.6869,119.3113,118.6869,119.3113,63079.0
2022-03-08 12:40:00,135.68,135.91,135.49,135.74,8513.0,119.3201,119.5223,119.153,119.3728,8513.0
2022-03-08 12:50:00,135.69,135.86,135.45,135.45,6545.0,119.3289,119.4784,119.1178,119.1178,6545.0
2022-03-08 13:00:00,135.46,135.71,135.41,135.67,8496.0,119.1266,119.3465,119.0826,119.3113,8496.0
2022-03-08 13:10:00,135.62,135.69,135.45,135.69,10588.0,119.2673,119.3289,119.1178,119.3289,10588.0
2022-03-08 13:20:00,135.59,135.71,135.46,135.48,12589.0,119.2409,119.3465,119.1266,119.1442,12589.0
2022-03-08 13:30:00,135.5,135.5,135.05,135.2,11090.0,119.1618,119.1618,118.766,118.8979,11090.0
2022-03-08 13:40:00,135.14,135.14,134.77,134.84,13119.0,118.8452,118.8452,118.5198,118.5814,13119.0
2022-03-08 13:50:00,134.92,135.04,134.43,134.52,13805.0,118.6517,118.7572,118.2208,118.2999,13805.0
2022-03-08 14:00:00,134.5,134.55,133.91,134.31,14347.0,118.2824,118.3263,117.7635,118.1153,14347.0
2022-03-08 14:10:00,134.41,134.41,133.98,134.08,8455.0,118.2032,118.2032,117.8251,117.913,8455.0
2022-03-08 14:20:00,134.06,134.43,133.84,134.42,9235.0,117.8954,118.2208,117.7019,118.212,9235.0
2022-03-08 14:30:00,134.53,134.56,134.2,134.55,6174.0,118.3087,118.3351,118.0185,118.3263,6174.0
2022-03-08 14:40:00,134.48,134.93,134.42,134.85,12719.0,118.2648,118.6605,118.212,118.5901,12719.0
2022-03-08 14:50:00,134.87,134.94,134.38,134.48,11612.0,118.6077,118.6693,118.1768,118.2648,11612.0
2022-03-08 15:00:00,134.4,134.59,134.23,134.4,10405.0,118.1944,118.3615,118.0449,118.1944,10405.0
2022-03-08 15:10:00,134.44,134.47,134.13,134.24,14895.0,118.2296,118.256,117.957,118.0537,14895.0
2022-03-08 15:20:00,134.16,134.23,133.71,133.76,12527.0,117.9833,118.0449,117.5876,117.6316,12527.0
2022-03-08 15:30:00,133.68,133.68,133.2,133.56,40470.0,117.5612,117.5612,117.1391,117.4557,40470.0
2022-03-08 15:40:00,133.6,133.71,133.28,133.44,53754.0,117.4909,117.5876,117.2095,117.3502,53754.0
2022-03-08 15:50:00,133.48,134.2,133.42,133.48,132347.0,117.3853,118.0185,117.3326,117.3853,132347.0
2022-03-09 09:30:00,135.81,136.5,135.73,135.83,28108.0,119.4344,120.0412,119.364,119.452,28108.0
2022-03-09 09:40:00,136.09,136.21,135.43,135.45,9427.0,119.6806,119.7862,119.1002,119.1178,9427.0
2022-03-09 09:50:00,135.49,135.58,134.67,134.94,8197.0,119.153,119.2321,118.4319,118.6693,8197.0
2022-03-09 10:00:00,134.93,135.99,134.93,135.91,14568.0,118.6605,119.5927,118.6605,119.5223,14568.0
2022-03-09 10:10:00,135.91,136.25,135.79,135.81,8692.0,119.5223,119.8213,119.4168,119.4344,8692.0
2022-03-09 10:20:00,135.94,135.96,135.66,135.75,2737.0,119.5487,119.5663,119.3025,119.3816,2737.0
2022-03-09 10:30:00,135.75,135.83,135.54,135.58,7961.0,119.3816,119.452,119.197,119.2321,7961.0
2022-03-09 10:40:00,135.53,135.6,135.29,135.55,5754.0,119.1882,119.2497,118.9771,119.2057,5754.0
2022-03-09 10:50:00,135.73,135.73,135.07,135.2,4492.0,119.364,119.364,118.7836,118.8979,4492.0
2022-03-09 11:00:00,135.27,135.84,135.05,135.56,12778.0,118.9595,119.4608,118.766,119.2145,12778.0
2022-03-09 11:10:00,135.59,135.89,135.25,135.53,6294.0,119.2409,119.5047,118.9419,119.1882,6294.0
2022-03-09 11:20:00,135.52,135.63,135.47,135.55,5422.0,119.1794,119.2761,119.1354,119.2057,5422.0
2022-03-09 11:30:00,135.51,135.97,135.51,135.84,3720.0,119.1706,119.5751,119.1706,119.4608,3720.0
2022-03-09 11:40:00,135.9,136.33,135.9,136.33,4103.0,119.5135,119.8917,119.5135,119.8917,4103.0
2022-03-09 11:50:00,136.36,136.36,136.16,136.34,10390.0,119.9181,119.9181,119.7422,119.9005,10390.0
2022-03-09 12:00:00,136.35,136.4,136.31,136.32,4800.0,119.9093,119.9533,119.8741,119.8829,4800.0
2022-03-09 12:10:00,136.33,136.33,136.1,136.21,4093.0,119.8917,119.8917,119.6894,119.7862,4093.0
2022-03-09 12:20:00,136.22,136.26,135.99,136.26,18748.0,119.795,119.8301,119.5927,119.8301,18748.0
2022-03-09 12:30:00,136.33,136.74,136.27,136.74,3197.0,119.8917,120.2523,119.8389,120.2523,3197.0
2022-03-09 12:40:00,136.74,136.8,136.54,136.64,3851.0,120.2523,120.305,120.0764,120.1643,3851.0
2022-03-09 12:50:00,136.76,136.76,136.34,136.47,10195.0,120.2698,120.2698,119.9005,120.0148,10195.0
2022-03-09 13:00:00,136.4,136.58,136.22,136.38,8923.0,119.9533,120.1115,119.795,119.9357,8923.0
2022-03-09 13:10:00,136.37,137.12,136.37,137.06,9832.0,119.9269,120.5864,119.9269,120.5337,9832.0
2022-03-09 13:20:00,137.07,137.11,136.76,136.98,6753.0,120.5425,120.5776,120.2698,120.4633,6753.0
2022-03-09 13:30:00,137.0,137.04,136.58,136.64,12349.0,120.4809,120.5161,120.1115,120.1643,12349.0
2022-03-09 13:40:00,136.68,136.69,136.2,136.29,6707.0,120.1995,120.2083,119.7774,119.8565,6707.0
2022-03-09 13:50:00,136.17,136.33,136.11,136.29,7424.0,119.751,119.8917,119.6982,119.8565,7424.0
2022-03-09 14:00:00,136.29,136.48,135.93,136.0,9135.0,119.8565,120.0236,119.5399,119.6015,9135.0
2022-03-09 14:10:00,136.0,136.26,135.78,136.17,10988.0,119.6015,119.8301,119.408,119.751,10988.0
2022-03-09 14:20:00,136.13,136.21,135.91,136.02,7530.0,119.7158,119.7862,119.5223,119.6191,7530.0
2022-03-09 14:30:00,136.03,136.38,136.03,136.21,5901.0,119.6279,119.9357,119.6279,119.7862,5901.0
2022-03-09 14:40:00,136.24,136.27,135.92,135.92,7323.0,119.8125,119.8389,119.5311,119.5311,7323.0
2022-03-09 14:50:00,135.96,135.99,135.78,135.84,5049.0,119.5663,119.5927,119.408,119.4608,5049.0
2022-03-09 15:00:00,135.94,136.4,135.89,136.35,8469.0,119.5487,119.9533,119.5047,119.9093,8469.0
2022-03-09 15:10:00,136.43,136.6,136.36,136.41,8105.0,119.9796,120.1291,119.9181,119.962,8105.0
2022-03-09 15:20:00,136.39,136.49,136.32,136.4,5055.0,119.9445,120.0324,119.8829,119.9533,5055.0
2022-03-09 15:30:00,136.49,136.61,136.22,136.22,9734.0,120.0324,120.1379,119.795,119.795,9734.0
2022-03-09 15:40:00,136.22,136.36,135.99,136.04,16511.0,119.795,119.9181,119.5927,119.6367,16511.0
2022-03-09 15:50:00,136.06,136.2,135.22,135.45,85478.0,119.6542,119.7774,118.9155,119.1178,85478.0
2022-03-10 09:30:00,133.46,134.53,133.04,133.37,18168.0,117.3678,118.3087,116.9984,117.2886,18168.0
2022-03-10 09:40:00,133.57,133.62,133.23,133.43,8009.0,117.4645,117.5085,117.1655,117.3414,8009.0
2022-03-10 09:50:00,133.38,133.89,133.33,133.7,8822.0,117.2974,117.7459,117.2534,117.5788,8822.0
2022-03-10 10:00:00,133.6,133.91,133.3,133.68,9826.0,117.4909,117.7635,117.227,117.5612,9826.0
2022-03-10 10:10:00,133.69,134.31,133.64,134.11,10311.0,117.57,118.1153,117.526,117.9394,10311.0
2022-03-10 10:20:00,134.09,134.24,133.47,133.48,6841.0,117.9218,118.0537,117.3765,117.3853,6841.0
2022-03-10 10:30:00,133.47,133.47,132.79,132.85,5811.0,117.3765,117.3765,116.7785,116.8313,5811.0
2022-03-10 10:40:00,132.79,133.01,132.73,132.98,19338.0,116.7785,116.972,116.7258,116.9456,19338.0
2022-03-10 10:50:00,132.94,132.94,132.29,132.36,15009.0,116.9105,116.9105,116.3388,116.4004,15009.0
2022-03-10 11:00:00,132.29,132.6,132.26,132.56,3936.0,116.3388,116.6114,116.3124,116.5763,3936.0
2022-03-10 11:10:00,132.5,132.75,132.34,132.45,7217.0,116.5235,116.7434,116.3828,116.4795,7217.0
2022-03-10 11:20:00,132.44,132.57,132.21,132.24,7007.0,116.4707,116.5851,116.2685,116.2949,7007.0
2022-03-10 11:30:00,132.19,132.53,132.19,132.21,15431.0,116.2509,116.5499,116.2509,116.2685,15431.0
2022-03-10 11:40:00,132.28,132.76,132.22,132.64,10457.0,116.33,116.7522,116.2773,116.6466,10457.0
2022-03-10 11:50:00,132.64,133.07,132.61,133.06,7809.0,116.6466,117.0248,116.6202,117.016,7809.0
2022-03-10 12:00:00,133.01,133.1,132.95,133.08,6109.0,116.972,117.0512,116.9192,117.0336,6109.0
2022-03-10 12:10:00,133.03,133.14,132.86,133.03,9358.0,116.9896,117.0863,116.8401,116.9896,9358.0
2022-03-10 12:20:00,133.05,133.35,133.05,133.35,6944.0,117.0072,117.271,117.0072,117.271,6944.0
2022-03-10 12:30:00,133.35,133.43,132.98,133.01,11075.0,117.271,117.3414,116.9456,116.972,11075.0
2022-03-10 12:40:00,133.05,133.2,132.98,133.07,7569.0,117.0072,117.1391,116.9456,117.0248,7569.0
2022-03-10 12:50:00,133.09,133.13,132.87,133.13,11318.0,117.0424,117.0775,116.8489,117.0775,11318.0
2022-03-10 13:00:00,133.06,133.16,132.82,132.91,7657.0,117.016,117.1039,116.8049,116.8841,7657.0
2022-03-10 13:10:00,132.89,133.04,132.73,132.88,15666.0,116.8665,116.9984,116.7258,116.8577,15666.0
2022-03-10 13:20:00,132.87,133.14,132.79,133.05,8412.0,116.8489,117.0863,116.7785,117.0072,8412.0
2022-03-10 13:30:00,133.05,133.14,132.94,132.97,12303.0,117.0072,117.0863,116.9105,116.9368,12303.0
2022-03-10 13:40:00,133.03,133.39,132.96,133.37,8289.0,116.9896,117.3062,116.928,117.2886,8289.0
2022-03-10 13:50:00,133.35,133.36,133.2,133.2,7343.0,117.271,117.2798,117.1391,117.1391,7343.0
2022-03-10 14:00:00,133.18,133.59,133.11,133.45,12367.0,117.1215,117.4821,117.06,117.359,12367.0
2022-03-10 14:10:00,133.44,133.59,133.39,133.4,10634.0,117.3502,117.4821,117.3062,117.315,10634.0
2022-03-10 14:20:00,133.43,133.62,133.36,133.48,13186.0,117.3414,117.5085,117.2798,117.3853,13186.0
2022-03-10 14:30:00,133.48,134.28,133.48,134.21,22786.0,117.3853,118.0889,117.3853,118.0273,22786.0
2022-03-10 14:40:00,134.18,134.24,133.74,133.89,11444.0,118.0009,118.0537,117.614,117.7459,11444.0
2022-03-10 14:50:00,134.01,134.52,133.96,134.43,16805.0,117.8514,118.2999,117.8075,118.2208,16805.0
2022-03-10 15:00:00,134.37,134.47,134.19,134.25,18782.0,118.168,118.256,118.0097,118.0625,18782.0
2022-03-10 15:10:00,134.27,134.51,134.16,134.51,50919.0,118.0801,118.2911,117.9833,118.2911,50919.0
2022-03-10 15:20:00,134.45,134.67,134.06,134.67,42443.0,118.2384,118.4319,117.8954,118.4319,42443.0
2022-03-10 15:30:00,134.69,134.78,134.56,134.76,52016.0,118.4494,118.5286,118.3351,118.511,52016.0
2022-03-10 15:40:00,134.75,135.21,134.75,134.89,52845.0,118.5022,118.9067,118.5022,118.6253,52845.0
2022-03-10 15:50:00,134.91,135.63,134.91,135.29,119153.0,118.6429,119.2761,118.6429,118.9771,119153.0
2022-03-11 09:30:00,136.02,136.7,135.96,135.98,15198.0,119.6191,120.2171,119.5663,119.5839,15198.0
2022-03-11 09:40:00,135.83,136.12,135.64,135.99,8597.0,119.452,119.707,119.2849,119.5927,8597.0
2022-03-11 09:50:00,135.93,136.24,135.74,135.91,8216.0,119.5399,119.8125,119.3728,119.5223,8216.0
2022-03-11 10:00:00,136.03,136.03,135.52,135.6,8573.0,119.6279,119.6279,119.1794,119.2497,8573.0
2022-03-11 10:10:00,135.6,135.62,134.93,135.02,7677.0,119.2497,119.2673,118.6605,118.7397,7677.0
2022-03-11 10:20:00,135.02,135.56,135.0,135.37,9512.0,118.7397,119.2145,118.7221,119.0474,9512.0
2022-03-11 10:30:00,135.38,135.66,135.01,135.61,9940.0,119.0562,119.3025,118.7309,119.2585,9940.0
2022-03-11 10:40:00,135.65,135.9,135.58,135.66,8079.0,119.2937,119.5135,119.2321,119.3025,8079.0
2022-03-11 10:50:00,135.53,135.99,135.53,135.91,7830.0,119.1882,119.5927,119.1882,119.5223,7830.0
2022-03-11 11:00:00,135.85,135.85,135.38,135.58,5707.0,119.4696,119.4696,119.0562,119.2321,5707.0
2022-03-11 11:10:00,135.49,136.01,135.3,135.98,16675.0,119.153,119.6103,118.9859,119.5839,16675.0
2022-03-11 11:20:00,136.13,136.34,135.89,136.3,12643.0,119.7158,119.9005,119.5047,119.8653,12643.0
2022-03-11 11:30:00,136.27,136.27,135.64,135.78,10502.0,119.8389,119.8389,119.2849,119.408,10502.0
2022-03-11 11:40:00,135.77,135.83,135.13,135.33,11979.0,119.3992,119.452,118.8364,119.0123,11979.0
2022-03-11 11:50:00,135.33,135.72,135.3,135.65,14380.0,119.0123,119.3552,118.9859,119.2937,14380.0
2022-03-11 12:00:00,135.61,135.7,135.37,135.39,12610.0,119.2585,119.3377,119.0474,119.065,12610.0
2022-03-11 12:10:00,135.39,135.67,135.38,135.47,14608.0,119.065,119.3113,119.0562,119.1354,14608.0
2022-03-11 12:20:00,135.46,135.7,135.45,135.45,16671.0,119.1266,119.3377,119.1178,119.1178,16671.0
2022-03-11 12:30:00,135.44,135.71,135.32,135.35,10880.0,119.109,119.3465,119.0035,119.0299,10880.0
2022-03-11 12:40:00,135.34,135.42,135.15,135.15,9586.0,119.0211,119.0914,118.854,118.854,9586.0
2022-03-11 12:50:00,135.15,135.45,135.13,135.34,14302.0,118.854,119.1178,118.8364,119.0211,14302.0
2022-03-11 13:00:00,135.28,135.51,135.23,135.38,32406.0,118.9683,119.1706,118.9243,119.0562,32406.0
2022-03-11 13:10:00,135.38,135.48,135.0,135.08,12335.0,119.0562,119.1442,118.7221,118.7924,12335.0
2022-03-11 13:20:00,135.1,135.27,134.88,135.25,6886.0,118.81,118.9595,118.6165,118.9419,6886.0
2022-03-11 13:30:00,135.23,135.34,135.02,135.34,25057.0,118.9243,119.0211,118.7397,119.0211,25057.0
2022-03-11 13:40:00,135.34,135.65,135.27,135.56,10031.0,119.0211,119.2937,118.9595,119.2145,10031.0
2022-03-11 13:50:00,135.59,135.7,135.24,135.28,16168.0,119.2409,119.3377,118.9331,118.9683,16168.0
2022-03-11 14:00:00,135.3,135.47,135.17,135.29,8568.0,118.9859,119.1354,118.8716,118.9771,8568.0
2022-03-11 14:10:00,135.3,135.96,135.3,135.91,16891.0,118.9859,119.5663,118.9859,119.5223,16891.0
2022-03-11 14:20:00,135.91,136.52,135.82,136.5,19566.0,119.5223,120.0588,119.4432,120.0412,19566.0
2022-03-11 14:30:00,136.5,136.56,136.15,136.28,22042.0,120.0412,120.094,119.7334,119.8477,22042.0
2022-03-11 14:40:00,136.26,136.4,136.16,136.32,27028.0,119.8301,119.9533,119.7422,119.8829,27028.0
2022-03-11 14:50:00,136.31,136.32,135.42,135.55,30866.0,119.8741,119.8829,119.0914,119.2057,30866.0
2022-03-11 15:00:00,135.53,135.56,134.96,134.98,22144.0,119.1882,119.2145,118.6869,118.7045,22144.0
2022-03-11 15:10:00,134.97,135.48,134.96,135.44,27997.0,118.6957,119.1442,118.6869,119.109,27997.0
2022-03-11 15:20:00,135.45,135.64,135.37,135.56,19324.0,119.1178,119.2849,119.0474,119.2145,19324.0
2022-03-11 15:30:00,135.53,135.53,135.26,135.36,24201.0,119.1882,119.1882,118.9507,119.0387,24201.0
2022-03-11 15:40:00,135.33,135.84,135.29,135.77,50644.0,119.0123,119.4608,118.9771,119.3992,50644.0
2022-03-11 15:50:00,135.78,136.07,135.63,135.68,162667.0,119.408,119.663,119.2761,119.3201,162667.0
2022-03-14 09:30:00,135.0,135.23,133.71,133.93,30641.0,119.8145,120.0186,118.6696,118.8648,30641.0
2022-03-14 09:40:00,133.93,134.24,133.36,133.56,21151.0,118.8648,119.1399,118.3589,118.5364,21151.0
2022-03-14 09:50:00,133.53,133.97,133.51,133.56,17681.0,118.5098,118.9003,118.4921,118.5364,17681.0
2022-03-14 10:00:00,133.51,133.61,133.02,133.17,25429.0,118.4921,118.5808,118.0572,118.1903,25429.0
2022-03-14 10:10:00,133.18,133.24,132.57,132.64,25165.0,118.1992,118.2524,117.6578,117.7199,25165.0
2022-03-14 10:20:00,132.59,133.08,132.35,133.01,34419.0,117.6755,118.1104,117.4625,118.0483,34419.0
2022-03-14 10:30:00,133.02,133.31,132.92,133.27,26264.0,118.0572,118.3146,117.9684,118.2791,26264.0
2022-03-14 10:40:00,133.3,133.38,133.1,133.29,61403.0,118.3057,118.3767,118.1282,118.2968,61403.0
2022-03-14 10:50:00,133.31,133.53,133.15,133.25,72652.0,118.3146,118.5098,118.1726,118.2613,72652.0
2022-03-14 11:00:00,133.22,133.25,132.9,133.02,46052.0,118.2347,118.2613,117.9507,118.0572,46052.0
2022-03-14 11:10:00,133.05,133.14,132.78,133.0,19206.0,118.0838,118.1637,117.8442,118.0394,19206.0
2022-03-14 11:20:00,132.97,132.97,132.69,132.84,6853.0,118.0128,118.0128,117.7643,117.8974,6853.0
2022-03-14 11:30:00,132.81,133.08,132.72,133.05,30583.0,117.8708,118.1104,117.7909,118.0838,30583.0
2022-03-14 11:40:00,133.05,133.11,132.8,132.8,8690.0,118.0838,118.1371,117.8619,117.8619,8690.0
2022-03-14 11:50:00,132.75,133.1,132.74,132.8,23285.0,117.8176,118.1282,117.8087,117.8619,23285.0
2022-03-14 12:00:00,132.8,133.05,132.75,132.75,11377.0,117.8619,118.0838,117.8176,117.8176,11377.0
2022-03-14 12:10:00,132.62,132.9,132.07,132.08,33658.0,117.7022,117.9507,117.214,117.2229,33658.0
2022-03-14 12:20:00,132.09,132.54,132.08,132.36,11022.0,117.2318,117.6312,117.2229,117.4714,11022.0
2022-03-14 12:30:00,132.33,132.54,132.24,132.4,20963.0,117.4448,117.6312,117.3649,117.5069,20963.0
2022-03-14 12:40:00,132.44,132.46,131.92,131.92,7633.0,117.5424,117.5602,117.0809,117.0809,7633.0
2022-03-14 12:50:00,131.99,132.0,131.71,131.83,8798.0,117.143,117.1519,116.8945,117.001,8798.0
2022-03-14 13:00:00,131.86,132.25,131.86,132.23,27185.0,117.0277,117.3738,117.0277,117.356,27185.0
2022-03-14 13:10:00,132.22,132.48,132.22,132.48,10883.0,117.3472,117.5779,117.3472,117.5779,10883.0
2022-03-14 13:20:00,132.48,132.65,132.45,132.59,23045.0,117.5779,117.7288,117.5513,117.6755,23045.0
2022-03-14 13:30:00,132.62,132.65,132.3,132.39,60063.0,117.7022,117.7288,117.4182,117.498,60063.0
2022-03-14 13:40:00,132.42,132.83,132.26,132.8,19861.0,117.5247,117.8886,117.3827,117.8619,19861.0
2022-03-14 13:50:00,132.87,132.96,132.75,132.94,29057.0,117.9241,118.0039,117.8176,117.9862,29057.0
2022-03-14 14:00:00,132.97,133.85,132.94,133.56,36818.0,118.0128,118.7938,117.9862,118.5364,36818.0
2022-03-14 14:10:00,133.57,133.88,133.38,133.52,50049.0,118.5453,118.8204,118.3767,118.5009,50049.0
2022-03-14 14:20:00,133.55,133.55,133.14,133.28,19422.0,118.5276,118.5276,118.1637,118.2879,19422.0
2022-03-14 14:30:00,133.27,133.28,133.01,133.13,21918.0,118.2791,118.2879,118.0483,118.1548,21918.0
2022-03-14 14:40:00,133.18,133.18,132.93,133.0,16204.0,118.1992,118.1992,117.9773,118.0394,16204.0
2022-03-14 14:50:00,133.03,133.32,132.96,133.25,38643.0,118.0661,118.3234,118.0039,118.2613,38643.0
2022-03-14 15:00:00,133.24,133.29,132.9,132.9,14396.0,118.2524,118.2968,117.9507,117.9507,14396.0
2022-03-14 15:10:00,132.93,133.2,132.93,133.05,23762.0,117.9773,118.2169,117.9773,118.0838,23762.0
2022-03-14 15:20:00,133.03,133.15,132.93,132.94,25220.0,118.0661,118.1726,117.9773,117.9862,25220.0
2022-03-14 15:30:00,132.98,133.05,132.63,132.82,34802.0,118.0217,118.0838,117.711,117.8797,34802.0
2022-03-14 15:40:00,132.81,133.07,132.74,132.82,28820.0,117.8708,118.1016,117.8087,117.8797,28820.0
2022-03-14 15:50:00,132.81,133.04,132.55,132.59,112749.0,117.8708,118.0749,117.64,117.6755,112749.0
2022-03-15 09:30:00,133.58,134.56,133.16,133.17,24084.0,118.5542,119.424,118.1814,118.1903,24084.0
2022-03-15 09:40:00,133.25,133.25,132.72,132.83,9637.0,118.2613,118.2613,117.7909,117.8886,9637.0
2022-03-15 09:50:00,132.8,133.63,132.8,133.51,16232.0,117.8619,118.5986,117.8619,118.4921,16232.0
2022-03-15 10:00:00,133.63,133.95,133.35,133.92,45555.0,118.5986,118.8826,118.3501,118.8559,45555.0
2022-03-15 10:10:00,133.99,133.99,133.46,133.71,21067.0,118.9181,118.9181,118.4477,118.6696,21067.0
2022-03-15 10:20:00,133.67,133.83,133.52,133.71,7553.0,118.6341,118.7761,118.5009,118.6696,7553.0
2022-03-15 10:30:00,133.67,133.81,133.4,133.42,22018.0,118.6341,118.7583,118.3944,118.4122,22018.0
2022-03-15 10:40:00,133.52,133.68,133.37,133.53,15642.0,118.5009,118.6429,118.3678,118.5098,15642.0
2022-03-15 10:50:00,133.55,133.63,133.41,133.49,15112.0,118.5276,118.5986,118.4033,118.4743,15112.0
2022-03-15 11:00:00,133.44,133.86,133.39,133.75,22024.0,118.4299,118.8027,118.3856,118.7051,22024.0
2022-03-15 11:10:00,133.74,133.74,133.45,133.48,6711.0,118.6962,118.6962,118.4388,118.4654,6711.0
2022-03-15 11:20:00,133.5,133.74,133.45,133.74,10933.0,118.4832,118.6962,118.4388,118.6962,10933.0
2022-03-15 11:30:00,133.72,133.84,133.62,133.8,5545.0,118.6784,118.7849,118.5897,118.7494,5545.0
2022-03-15 11:40:00,133.76,133.79,133.6,133.72,2451.0,118.7139,118.7406,118.5719,118.6784,2451.0
2022-03-15 11:50:00,133.75,133.76,133.25,133.48,32615.0,118.7051,118.7139,118.2613,118.4654,32615.0
2022-03-15 12:00:00,133.44,133.46,133.24,133.32,43929.0,118.4299,118.4477,118.2524,118.3234,43929.0
2022-03-15 12:10:00,133.37,133.47,133.08,133.47,38057.0,118.3678,118.4566,118.1104,118.4566,38057.0
2022-03-15 12:20:00,133.43,133.75,133.43,133.53,8724.0,118.4211,118.7051,118.4211,118.5098,8724.0
2022-03-15 12:30:00,133.53,133.61,133.42,133.56,6049.0,118.5098,118.5808,118.4122,118.5364,6049.0
2022-03-15 12:40:00,133.55,133.62,133.42,133.48,23762.0,118.5276,118.5897,118.4122,118.4654,23762.0
2022-03-15 12:50:00,133.48,133.61,133.34,133.5,9033.0,118.4654,118.5808,118.3412,118.4832,9033.0
2022-03-15 13:00:00,133.55,133.59,133.43,133.5,30940.0,118.5276,118.5631,118.4211,118.4832,30940.0
2022-03-15 13:10:00,133.5,133.57,133.43,133.52,11223.0,118.4832,118.5453,118.4211,118.5009,11223.0
2022-03-15 13:20:00,133.51,133.58,133.42,133.47,19237.0,118.4921,118.5542,118.4122,118.4566,19237.0
2022-03-15 13:30:00,133.43,133.55,133.39,133.55,15395.0,118.4211,118.5276,118.3856,118.5276,15395.0
2022-03-15 13:40:00,133.55,133.7,133.46,133.62,27356.0,118.5276,118.6607,118.4477,118.5897,27356.0
2022-03-15 13:50:00,133.67,134.15,133.59,134.08,9707.0,118.6341,119.0601,118.5631,118.9979,9707.0
2022-03-15 14:00:00,134.06,134.19,133.76,133.93,6445.0,118.9802,119.0956,118.7139,118.8648,6445.0
2022-03-15 14:10:00,133.93,133.94,133.62,133.75,7737.0,118.8648,118.8737,118.5897,118.7051,7737.0
2022-03-15 14:20:00,133.66,133.7,133.55,133.62,8812.0,118.6252,118.6607,118.5276,118.5897,8812.0
2022-03-15 14:30:00,133.55,133.75,133.45,133.55,4296.0,118.5276,118.7051,118.4388,118.5276,4296.0
2022-03-15 14:40:00,133.6,134.63,133.6,134.33,37830.0,118.5719,119.4861,118.5719,119.2198,37830.0
2022-03-15 14:50:00,134.4,134.91,134.4,134.78,12206.0,119.282,119.7346,119.282,119.6192,12206.0
2022-03-15 15:00:00,134.82,134.9,134.6,134.6,7657.0,119.6547,119.7257,119.4595,119.4595,7657.0
2022-03-15 15:10:00,134.59,134.87,134.58,134.74,7721.0,119.4506,119.6991,119.4417,119.5837,7721.0
2022-03-15 15:20:00,134.73,135.13,134.66,135.0,16518.0,119.5748,119.9298,119.5127,119.8145,16518.0
2022-03-15 15:30:00,135.04,135.28,134.93,135.05,24400.0,119.85,120.063,119.7523,119.8588,24400.0
2022-03-15 15:40:00,135.05,135.11,134.8,134.99,30038.0,119.8588,119.9121,119.637,119.8056,30038.0
2022-03-15 15:50:00,134.99,135.25,134.94,135.16,76706.0,119.8056,120.0363,119.7612,119.9565,76706.0
2022-03-16 09:30:00,136.43,137.0,136.08,136.72,26780.0,121.0836,121.5895,120.773,121.341,26780.0
2022-03-16 09:40:00,136.62,137.31,136.62,137.1,7902.0,121.2522,121.8646,121.2522,121.6782,7902.0
2022-03-16 09:50:00,137.2,137.41,136.94,136.94,8525.0,121.767,121.9534,121.5362,121.5362,8525.0
2022-03-16 10:00:00,136.92,136.95,136.04,136.24,18750.0,121.5185,121.5451,120.7375,120.915,18750.0
2022-03-16 10:10:00,136.19,137.11,136.14,137.11,10678.0,120.8706,121.6871,120.8262,121.6871,10678.0
2022-03-16 10:20:00,137.12,137.18,135.88,136.12,21737.0,121.696,121.7492,120.5955,120.8085,21737.0
2022-03-16 10:30:00,135.92,135.99,135.53,135.58,9485.0,120.631,120.6931,120.2848,120.3292,9485.0
2022-03-16 10:40:00,135.75,135.75,135.2,135.41,11446.0,120.4801,120.4801,119.992,120.1783,11446.0
2022-03-16 10:50:00,135.4,135.58,135.12,135.49,10015.0,120.1695,120.3292,119.921,120.2493,10015.0
2022-03-16 11:00:00,135.36,135.41,135.0,135.16,10310.0,120.134,120.1783,119.8145,119.9565,10310.0
2022-03-16 11:10:00,135.16,135.16,134.72,134.8,10560.0,119.9565,119.9565,119.566,119.637,10560.0
2022-03-16 11:20:00,134.75,134.78,134.32,134.76,6555.0,119.5926,119.6192,119.2109,119.6015,6555.0
2022-03-16 11:30:00,134.7,135.03,134.64,134.88,12862.0,119.5482,119.8411,119.495,119.708,12862.0
2022-03-16 11:40:00,134.9,135.44,134.86,135.35,11033.0,119.7257,120.205,119.6902,120.1251,11033.0
2022-03-16 11:50:00,135.41,135.72,135.36,135.66,17458.0,120.1783,120.4535,120.134,120.4002,17458.0
2022-03-16 12:00:00,135.64,136.07,135.61,135.99,8121.0,120.3825,120.7641,120.3558,120.6931,8121.0
2022-03-16 12:10:00,136.04,136.27,135.88,136.27,10708.0,120.7375,120.9416,120.5955,120.9416,10708.0
2022-03-16 12:20:00,136.17,136.49,136.1,136.22,9178.0,120.8529,121.1369,120.7907,120.8972,9178.0
2022-03-16 12:30:00,136.28,136.47,136.1,136.11,7905.0,120.9505,121.1191,120.7907,120.7996,7905.0
2022-03-16 12:40:00,136.0,136.26,135.79,135.84,5990.0,120.702,120.9327,120.5156,120.56,5990.0
2022-03-16 12:50:00,135.82,136.16,135.82,136.16,6565.0,120.5422,120.844,120.5422,120.844,6565.0
2022-03-16 13:00:00,136.12,136.34,136.11,136.22,8384.0,120.8085,121.0037,120.7996,120.8972,8384.0
2022-03-16 13:10:00,136.12,136.34,135.98,136.3,7324.0,120.8085,121.0037,120.6842,120.9682,7324.0
2022-03-16 13:20:00,136.22,136.22,135.98,136.02,4535.0,120.8972,120.8972,120.6842,120.7197,4535.0
2022-03-16 13:30:00,136.01,136.12,135.97,135.97,4161.0,120.7108,120.8085,120.6753,120.6753,4161.0
2022-03-16 13:40:00,135.98,136.02,135.74,135.86,7548.0,120.6842,120.7197,120.4712,120.5777,7548.0
2022-03-16 13:50:00,135.85,136.17,135.83,136.09,10637.0,120.5688,120.8529,120.5511,120.7818,10637.0
2022-03-16 14:00:00,135.8,135.8,134.77,134.77,7421.0,120.5245,120.5245,119.6103,119.6103,7421.0
2022-03-16 14:10:00,134.62,134.68,134.18,134.61,10635.0,119.4772,119.5305,119.0867,119.4683,10635.0
2022-03-16 14:20:00,134.61,134.7,134.24,134.39,14628.0,119.4683,119.5482,119.1399,119.2731,14628.0
2022-03-16 14:30:00,134.31,134.41,133.94,134.41,15798.0,119.2021,119.2908,118.8737,119.2908,15798.0
2022-03-16 14:40:00,134.35,135.03,134.35,134.81,8174.0,119.2376,119.8411,119.2376,119.6458,8174.0
2022-03-16 14:50:00,134.68,135.19,134.68,134.9,8730.0,119.5305,119.9831,119.5305,119.7257,8730.0
2022-03-16 15:00:00,134.88,135.17,134.69,134.74,9473.0,119.708,119.9653,119.5393,119.5837,9473.0
2022-03-16 15:10:00,134.96,135.42,134.78,135.42,9826.0,119.779,120.1872,119.6192,120.1872,9826.0
2022-03-16 15:20:00,135.45,135.97,135.37,135.97,10123.0,120.2138,120.6753,120.1428,120.6753,10123.0
2022-03-16 15:30:00,135.9,135.9,135.56,135.7,16456.0,120.6132,120.6132,120.3115,120.4357,16456.0
2022-03-16 15:40:00,135.68,136.16,135.56,136.14,26107.0,120.418,120.844,120.3115,120.8262,26107.0
2022-03-16 15:50:00,136.12,136.19,135.88,136.07,87075.0,120.8085,120.8706,120.5955,120.7641,87075.0
2022-03-17 09:30:00,135.46,136.81,135.46,135.82,15616.0,120.2227,121.4209,120.2227,120.5422,15616.0
2022-03-17 09:40:00,135.94,136.58,135.89,136.07,12690.0,120.6487,121.2167,120.6043,120.7641,12690.0
2022-03-17 09:50:00,136.12,137.03,136.12,137.03,11177.0,120.8085,121.6161,120.8085,121.6161,11177.0
2022-03-17 10:00:00,137.03,137.34,136.98,137.34,5896.0,121.6161,121.8912,121.5717,121.8912,5896.0
2022-03-17 10:10:00,137.33,137.46,137.1,137.1,10573.0,121.8824,121.9977,121.6782,121.6782,10573.0
2022-03-17 10:20:00,137.09,137.59,137.09,137.42,7427.0,121.6694,122.1131,121.6694,121.9622,7427.0
2022-03-17 10:30:00,137.44,137.75,137.44,137.66,7663.0,121.98,122.2551,121.98,122.1752,7663.0
2022-03-17 10:40:00,137.64,137.83,137.22,137.27,9990.0,122.1575,122.3261,121.7847,121.8291,9990.0
2022-03-17 10:50:00,137.39,137.41,136.77,136.86,10371.0,121.9356,121.9534,121.3854,121.4652,10371.0
2022-03-17 11:00:00,136.88,136.94,136.72,136.92,13507.0,121.483,121.5362,121.341,121.5185,13507.0
2022-03-17 11:10:00,136.93,137.05,136.8,136.94,8686.0,121.5274,121.6339,121.412,121.5362,8686.0
2022-03-17 11:20:00,136.95,137.27,136.9,137.06,4569.0,121.5451,121.8291,121.5007,121.6427,4569.0
2022-03-17 11:30:00,137.09,137.57,137.06,137.52,8881.0,121.6694,122.0954,121.6427,122.051,8881.0
2022-03-17 11:40:00,137.55,137.82,137.41,137.65,16837.0,122.0776,122.3172,121.9534,122.1664,16837.0
2022-03-17 11:50:00,137.6,138.0,137.45,137.99,11259.0,122.122,122.477,121.9889,122.4681,11259.0
2022-03-17 12:00:00,137.92,138.08,137.86,137.96,7167.0,122.406,122.548,122.3528,122.4415,7167.0
2022-03-17 12:10:00,137.94,137.99,137.59,137.63,6139.0,122.4238,122.4681,122.1131,122.1486,6139.0
2022-03-17 12:20:00,137.67,138.3,137.65,138.3,13985.0,122.1841,122.7433,122.1664,122.7433,13985.0
2022-03-17 12:30:00,138.32,138.57,138.2,138.57,11074.0,122.761,122.9829,122.6545,122.9829,11074.0
2022-03-17 12:40:00,138.52,138.56,138.22,138.26,13601.0,122.9385,122.974,122.6723,122.7078,13601.0
2022-03-17 12:50:00,138.3,138.41,138.17,138.2,12945.0,122.7433,122.8409,122.6279,122.6545,12945.0
2022-03-17 13:00:00,138.11,138.12,137.88,138.03,9315.0,122.5746,122.5835,122.3705,122.5036,9315.0
2022-03-17 13:10:00,138.03,138.26,138.02,138.16,7231.0,122.5036,122.7078,122.4948,122.619,7231.0
2022-03-17 13:20:00,138.13,138.27,137.96,138.2,14458.0,122.5924,122.7166,122.4415,122.6545,14458.0
2022-03-17 13:30:00,138.24,138.5,138.14,138.49,14634.0,122.69,122.9208,122.6013,122.9119,14634.0
2022-03-17 13:40:00,138.46,138.65,138.29,138.4,20016.0,122.8853,123.0539,122.7344,122.832,20016.0
2022-03-17 13:50:00,138.42,138.5,138.35,138.45,12929.0,122.8498,122.9208,122.7876,122.8764,12929.0
2022-03-17 14:00:00,138.47,138.47,138.05,138.07,11139.0,122.8941,122.8941,122.5214,122.5391,11139.0
2022-03-17 14:10:00,138.07,138.21,137.94,138.2,10136.0,122.5391,122.6634,122.4238,122.6545,10136.0
2022-03-17 14:20:00,138.21,138.28,138.03,138.09,10625.0,122.6634,122.7255,122.5036,122.5569,10625.0
2022-03-17 14:30:00,138.11,138.49,138.11,138.28,11437.0,122.5746,122.9119,122.5746,122.7255,11437.0
2022-03-17 14:40:00,138.23,138.3,138.16,138.23,5116.0,122.6811,122.7433,122.619,122.6811,5116.0
2022-03-17 14:50:00,138.28,138.29,138.09,138.11,6193.0,122.7255,122.7344,122.5569,122.5746,6193.0
2022-03-17 15:00:00,138.09,138.34,138.08,138.1,8402.0,122.5569,122.7788,122.548,122.5658,8402.0
2022-03-17 15:10:00,138.02,138.19,137.76,138.12,11430.0,122.4948,122.6456,122.264,122.5835,11430.0
2022-03-17 15:20:00,138.11,138.13,137.81,138.07,10206.0,122.5746,122.5924,122.3084,122.5391,10206.0
2022-03-17 15:30:00,138.05,138.16,137.86,137.9,14409.0,122.5214,122.619,122.3528,122.3883,14409.0
2022-03-17 15:40:00,137.93,138.31,137.92,138.27,14304.0,122.4149,122.7521,122.406,122.7166,14304.0
2022-03-17 15:50:00,138.22,138.33,137.93,138.26,62616.0,122.6723,122.7699,122.4149,122.7078,62616.0
2022-03-18 09:30:00,138.21,139.38,138.21,139.05,398865.0,122.6634,123.7018,122.6634,123.4089,398865.0
2022-03-18 09:40:00,139.05,139.32,138.52,139.31,9105.0,123.4089,123.6485,122.9385,123.6396,9105.0
2022-03-18 09:50:00,139.34,139.69,138.96,138.98,12119.0,123.6663,123.9769,123.329,123.3468,12119.0
2022-03-18 10:00:00,138.99,139.44,138.98,139.2,7146.0,123.3556,123.755,123.3468,123.542,7146.0
2022-03-18 10:10:00,139.23,139.41,138.58,138.8,9185.0,123.5686,123.7284,122.9918,123.187,9185.0
2022-03-18 10:20:00,138.92,139.03,138.6,138.62,5780.0,123.2935,123.3911,123.0095,123.0273,5780.0
2022-03-18 10:30:00,138.68,139.04,138.63,138.88,9406.0,123.0805,123.4,123.0361,123.258,9406.0
2022-03-18 10:40:00,138.92,138.96,138.75,138.77,8253.0,123.2935,123.329,123.1426,123.1604,8253.0
2022-03-18 10:50:00,138.74,138.94,138.49,138.49,6827.0,123.1338,123.3113,122.9119,122.9119,6827.0
2022-03-18 11:00:00,138.55,138.94,138.55,138.94,6131.0,122.9651,123.3113,122.9651,123.3113,6131.0
2022-03-18 11:10:00,138.85,138.99,138.46,138.66,6206.0,123.2314,123.3556,122.8853,123.0628,6206.0
2022-03-18 11:20:00,138.7,138.7,138.22,138.22,8737.0,123.0983,123.0983,122.6723,122.6723,8737.0
2022-03-18 11:30:00,138.22,138.42,137.9,138.3,14785.0,122.6723,122.8498,122.3883,122.7433,14785.0
2022-03-18 11:40:00,138.22,138.37,138.03,138.34,6447.0,122.6723,122.8054,122.5036,122.7788,6447.0
2022-03-18 11:50:00,138.32,138.68,138.3,138.61,12967.0,122.761,123.0805,122.7433,123.0184,12967.0
2022-03-18 12:00:00,138.56,138.57,138.43,138.57,4777.0,122.974,122.9829,122.8586,122.9829,4777.0
2022-03-18 12:10:00,138.57,139.08,138.54,138.96,16586.0,122.9829,123.4355,122.9563,123.329,16586.0
2022-03-18 12:20:00,138.92,139.36,138.91,139.19,7088.0,123.2935,123.684,123.2846,123.5331,7088.0
2022-03-18 12:30:00,139.26,139.29,139.01,139.03,5049.0,123.5953,123.6219,123.3734,123.3911,5049.0
2022-03-18 12:40:00,139.04,139.25,138.89,138.94,16371.0,123.4,123.5864,123.2669,123.3113,16371.0
2022-03-18 12:50:00,138.99,139.08,138.89,138.89,4535.0,123.3556,123.4355,123.2669,123.2669,4535.0
2022-03-18 13:00:00,138.96,139.1,138.82,139.1,6035.0,123.329,123.4533,123.2048,123.4533,6035.0
2022-03-18 13:10:00,139.06,139.2,139.01,139.08,11094.0,123.4178,123.542,123.3734,123.4355,11094.0
2022-03-18 13:20:00,139.1,139.24,139.09,139.14,7879.0,123.4533,123.5775,123.4444,123.4888,7879.0
2022-03-18 13:30:00,139.19,139.39,139.04,139.19,6605.0,123.5331,123.7106,123.4,123.5331,6605.0
2022-03-18 13:40:00,139.2,139.39,139.15,139.18,5434.0,123.542,123.7106,123.4976,123.5243,5434.0
2022-03-18 13:50:00,139.21,139.34,139.11,139.16,7397.0,123.5509,123.6663,123.4621,123.5065,7397.0
2022-03-18 14:00:00,139.17,139.22,138.9,139.01,8012.0,123.5154,123.5598,123.2758,123.3734,8012.0
2022-03-18 14:10:00,138.98,139.3,138.78,139.14,9441.0,123.3468,123.6308,123.1693,123.4888,9441.0
2022-03-18 14:20:00,139.1,139.26,139.06,139.26,7794.0,123.4533,123.5953,123.4178,123.5953,7794.0
2022-03-18 14:30:00,139.24,139.24,138.98,139.16,12494.0,123.5775,123.5775,123.3468,123.5065,12494.0
2022-03-18 14:40:00,139.21,139.22,138.89,138.9,6249.0,123.5509,123.5598,123.2669,123.2758,6249.0
2022-03-18 14:50:00,138.88,139.11,138.88,138.98,8799.0,123.258,123.4621,123.258,123.3468,8799.0
2022-03-18 15:00:00,139.02,139.26,139.02,139.16,13151.0,123.3823,123.5953,123.3823,123.5065,13151.0
2022-03-18 15:10:00,139.14,139.2,138.92,139.17,15787.0,123.4888,123.542,123.2935,123.5154,15787.0
2022-03-18 15:20:00,139.17,139.26,139.06,139.14,16754.0,123.5154,123.5953,123.4178,123.4888,16754.0
2022-03-18 15:30:00,139.15,139.57,139.07,139.09,23753.0,123.4976,123.8704,123.4266,123.4444,23753.0
2022-03-18 15:40:00,139.08,139.33,138.9,139.16,54841.0,123.4355,123.6574,123.2758,123.5065,54841.0
2022-03-18 15:50:00,139.16,139.16,138.72,138.92,125868.0,123.5065,123.5065,123.116,123.2935,125868.0
2022-03-21 09:30:00,138.48,140.37,138.48,140.1,20344.0,122.903,124.5804,122.903,124.3408,20344.0
2022-03-21 09:40:00,140.33,140.58,139.87,139.87,8254.0,124.5449,124.7668,124.1367,124.1367,8254.0
2022-03-21 09:50:00,139.88,140.19,139.69,139.88,14284.0,124.1455,124.4207,123.9769,124.1455,14284.0
2022-03-21 10:00:00,139.83,139.95,139.66,139.75,20117.0,124.1012,124.2077,123.9503,124.0302,20117.0
2022-03-21 10:10:00,139.75,139.75,139.1,139.19,12698.0,124.0302,124.0302,123.4533,123.5331,12698.0
2022-03-21 10:20:00,139.09,139.29,138.87,139.01,9668.0,123.4444,123.6219,123.2491,123.3734,9668.0
2022-03-21 10:30:00,139.1,139.35,138.99,139.12,8150.0,123.4533,123.6751,123.3556,123.471,8150.0
2022-03-21 10:40:00,139.22,139.27,138.9,138.98,6043.0,123.5598,123.6041,123.2758,123.3468,6043.0
2022-03-21 10:50:00,138.92,139.24,138.88,139.08,5953.0,123.2935,123.5775,123.258,123.4355,5953.0
2022-03-21 11:00:00,139.15,139.27,138.79,138.79,7657.0,123.4976,123.6041,123.1781,123.1781,7657.0
2022-03-21 11:10:00,138.71,138.82,138.64,138.82,4750.0,123.1071,123.2048,123.045,123.2048,4750.0
2022-03-21 11:20:00,138.86,138.95,138.72,138.81,4738.0,123.2403,123.3201,123.116,123.1959,4738.0
2022-03-21 11:30:00,138.8,139.01,138.72,138.72,7374.0,123.187,123.3734,123.116,123.116,7374.0
2022-03-21 11:40:00,138.61,138.77,138.54,138.6,4352.0,123.0184,123.1604,122.9563,123.0095,4352.0
2022-03-21 11:50:00,138.68,138.87,138.53,138.72,5080.0,123.0805,123.2491,122.9474,123.116,5080.0
2022-03-21 12:00:00,138.77,138.85,138.54,138.81,6496.0,123.1604,123.2314,122.9563,123.1959,6496.0
2022-03-21 12:10:00,138.81,138.92,138.69,138.8,7761.0,123.1959,123.2935,123.0894,123.187,7761.0
2022-03-21 12:20:00,138.8,138.99,138.56,138.56,8992.0,123.187,123.3556,122.974,122.974,8992.0
2022-03-21 12:30:00,138.5,138.5,137.86,137.97,7537.0,122.9208,122.9208,122.3528,122.4504,7537.0
2022-03-21 12:40:00,137.99,138.11,137.88,138.08,5750.0,122.4681,122.5746,122.3705,122.548,5750.0
2022-03-21 12:50:00,137.99,137.99,137.4,137.44,5190.0,122.4681,122.4681,121.9445,121.98,5190.0
2022-03-21 13:00:00,137.47,137.51,137.26,137.51,4579.0,122.0066,122.0421,121.8202,122.0421,4579.0
2022-03-21 13:10:00,137.42,137.42,136.92,136.98,9132.0,121.9622,121.9622,121.5185,121.5717,9132.0
2022-03-21 13:20:00,136.99,137.13,136.9,136.99,4115.0,121.5806,121.7049,121.5007,121.5806,4115.0
2022-03-21 13:30:00,137.07,137.34,137.05,137.28,7460.0,121.6516,121.8912,121.6339,121.838,7460.0
2022-03-21 13:40:00,137.27,137.31,137.04,137.23,5310.0,121.8291,121.8646,121.625,121.7936,5310.0
2022-03-21 13:50:00,137.17,137.28,136.99,137.27,8543.0,121.7404,121.838,121.5806,121.8291,8543.0
2022-03-21 14:00:00,137.28,137.28,136.88,136.91,5753.0,121.838,121.838,121.483,121.5096,5753.0
2022-03-21 14:10:00,136.87,136.93,136.64,136.74,7184.0,121.4741,121.5274,121.27,121.3587,7184.0
2022-03-21 14:20:00,136.73,137.05,136.7,136.97,8251.0,121.3499,121.6339,121.3232,121.5629,8251.0
2022-03-21 14:30:00,136.96,137.19,136.86,137.19,5343.0,121.554,121.7581,121.4652,121.7581,5343.0
2022-03-21 14:40:00,137.19,137.3,137.05,137.08,15893.0,121.7581,121.8557,121.6339,121.6605,15893.0
2022-03-21 14:50:00,137.14,137.14,136.58,136.58,6272.0,121.7137,121.7137,121.2167,121.2167,6272.0
2022-03-21 15:00:00,136.59,136.82,136.4,136.7,19112.0,121.2256,121.4297,121.057,121.3232,19112.0
2022-03-21 15:10:00,136.74,136.85,136.63,136.63,5287.0,121.3587,121.4564,121.2611,121.2611,5287.0
2022-03-21 15:20:00,136.71,137.06,136.67,136.99,16579.0,121.3321,121.6427,121.2966,121.5806,16579.0
2022-03-21 15:30:00,137.02,137.02,136.79,136.85,10602.0,121.6072,121.6072,121.4031,121.4564,10602.0
2022-03-21 15:40:00,136.79,136.85,136.53,136.54,30975.0,121.4031,121.4564,121.1724,121.1812,30975.0
2022-03-21 15:50:00,136.56,137.36,136.56,137.19,63320.0,121.199,121.909,121.199,121.7581,63320.0
2022-03-22 09:30:00,137.61,137.88,137.15,137.88,13528.0,122.1309,122.3705,121.7226,122.3705,13528.0
2022-03-22 09:40:00,137.98,138.0,137.38,137.44,8551.0,122.4593,122.477,121.9267,121.98,8551.0
2022-03-22 09:50:00,137.44,137.44,136.83,137.02,11388.0,121.98,121.98,121.4386,121.6072,11388.0
2022-03-22 10:00:00,137.04,137.71,136.94,137.46,15009.0,121.625,122.2196,121.5362,121.9977,15009.0
2022-03-22 10:10:00,137.5,137.54,136.98,137.05,5279.0,122.0332,122.0687,121.5717,121.6339,5279.0
2022-03-22 10:20:00,137.09,137.73,137.09,137.63,7909.0,121.6694,122.2374,121.6694,122.1486,7909.0
2022-03-22 10:30:00,137.62,138.0,137.6,137.7,7803.0,122.1397,122.477,122.122,122.2107,7803.0
2022-03-22 10:40:00,137.74,137.91,137.47,137.8,12544.0,122.2462,122.3971,122.0066,122.2995,12544.0
2022-03-22 10:50:00,137.78,138.12,137.76,137.93,11559.0,122.2817,122.5835,122.264,122.4149,11559.0
2022-03-22 11:00:00,137.92,138.09,137.87,137.98,14121.0,122.406,122.5569,122.3616,122.4593,14121.0
2022-03-22 11:10:00,138.0,138.32,137.93,138.22,13319.0,122.477,122.761,122.4149,122.6723,13319.0
2022-03-22 11:20:00,138.24,138.55,138.2,138.28,22212.0,122.69,122.9651,122.6545,122.7255,22212.0
2022-03-22 11:30:00,138.33,138.51,138.22,138.29,37584.0,122.7699,122.9296,122.6723,122.7344,37584.0
2022-03-22 11:40:00,138.25,138.59,138.22,138.58,10052.0,122.6989,123.0006,122.6723,122.9918,10052.0
2022-03-22 11:50:00,138.59,138.96,138.59,138.87,22367.0,123.0006,123.329,123.0006,123.2491,22367.0
2022-03-22 12:00:00,138.87,138.92,138.56,138.56,16367.0,123.2491,123.2935,122.974,122.974,16367.0
2022-03-22 12:10:00,138.58,138.88,138.39,138.69,14498.0,122.9918,123.258,122.8231,123.0894,14498.0
2022-03-22 12:20:00,138.71,138.79,138.42,138.53,9425.0,123.1071,123.1781,122.8498,122.9474,9425.0
2022-03-22 12:30:00,138.5,138.72,138.32,138.7,10726.0,122.9208,123.116,122.761,123.0983,10726.0
2022-03-22 12:40:00,138.63,138.9,138.55,138.79,19049.0,123.0361,123.2758,122.9651,123.1781,19049.0
2022-03-22 12:50:00,138.77,139.02,138.66,138.96,12664.0,123.1604,123.3823,123.0628,123.329,12664.0
2022-03-22 13:00:00,138.91,139.2,138.91,139.01,11808.0,123.2846,123.542,123.2846,123.3734,11808.0
2022-03-22 13:10:00,138.97,139.09,138.9,138.91,9746.0,123.3379,123.4444,123.2758,123.2846,9746.0
2022-03-22 13:20:00,138.93,138.94,138.67,138.74,11861.0,123.3024,123.3113,123.0716,123.1338,11861.0
2022-03-22 13:30:00,138.76,138.93,138.58,138.63,11728.0,123.1515,123.3024,122.9918,123.0361,11728.0
2022-03-22 13:40:00,138.67,138.81,138.55,138.73,11242.0,123.0716,123.1959,122.9651,123.1249,11242.0
2022-03-22 13:50:00,138.78,138.92,138.64,138.71,11215.0,123.1693,123.2935,123.045,123.1071,11215.0
2022-03-22 14:00:00,138.77,138.85,138.56,138.65,11610.0,123.1604,123.2314,122.974,123.0539,11610.0
2022-03-22 14:10:00,138.65,138.72,138.53,138.6,9370.0,123.0539,123.116,122.9474,123.0095,9370.0
2022-03-22 14:20:00,138.65,138.7,138.4,138.51,14421.0,123.0539,123.0983,122.832,122.9296,14421.0
2022-03-22 14:30:00,138.51,138.8,138.49,138.76,13298.0,122.9296,123.187,122.9119,123.1515,13298.0
2022-03-22 14:40:00,138.69,138.88,138.58,138.82,11007.0,123.0894,123.258,122.9918,123.2048,11007.0
2022-03-22 14:50:00,138.83,138.91,138.69,138.71,14160.0,123.2136,123.2846,123.0894,123.1071,14160.0
2022-03-22 15:00:00,138.75,138.99,138.73,138.76,17213.0,123.1426,123.3556,123.1249,123.1515,17213.0
2022-03-22 15:10:00,138.75,138.96,138.68,138.84,20590.0,123.1426,123.329,123.0805,123.2225,20590.0
2022-03-22 15:20:00,138.89,138.98,138.74,138.84,26058.0,123.2669,123.3468,123.1338,123.2225,26058.0
2022-03-22 15:30:00,138.83,138.96,138.73,138.93,35416.0,123.2136,123.329,123.1249,123.3024,35416.0
2022-03-22 15:40:00,138.93,139.22,138.78,139.15,53983.0,123.3024,123.5598,123.1693,123.4976,53983.0
2022-03-22 15:50:00,139.08,139.15,138.37,138.44,177398.0,123.4355,123.4976,122.8054,122.8675,177398.0
2022-03-23 09:30:00,138.0,138.65,137.29,137.29,21216.0,122.477,123.0539,121.8469,121.8469,21216.0
2022-03-23 09:40:00,137.28,137.28,136.22,136.61,10675.0,121.838,121.838,120.8972,121.2434,10675.0
2022-03-23 09:50:00,136.61,137.04,136.49,136.7,6935.0,121.2434,121.625,121.1369,121.3232,6935.0
2022-03-23 10:00:00,136.75,136.9,136.5,136.56,16006.0,121.3676,121.5007,121.1457,121.199,16006.0
2022-03-23 10:10:00,136.54,137.02,136.52,136.98,10216.0,121.1812,121.6072,121.1635,121.5717,10216.0
2022-03-23 10:20:00,136.94,137.18,136.92,137.18,9500.0,121.5362,121.7492,121.5185,121.7492,9500.0
2022-03-23 10:30:00,137.19,137.26,137.06,137.1,5236.0,121.7581,121.8202,121.6427,121.6782,5236.0
2022-03-23 10:40:00,137.15,137.58,137.09,137.51,5627.0,121.7226,122.1042,121.6694,122.0421,5627.0
2022-03-23 10:50:00,137.45,137.57,137.2,137.57,12632.0,121.9889,122.0954,121.767,122.0954,12632.0
2022-03-23 11:00:00,137.5,137.75,137.36,137.4,6884.0,122.0332,122.2551,121.909,121.9445,6884.0
2022-03-23 11:10:00,137.36,137.5,137.3,137.46,7945.0,121.909,122.0332,121.8557,121.9977,7945.0
2022-03-23 11:20:00,137.41,137.56,137.23,137.51,11740.0,121.9534,122.0865,121.7936,122.0421,11740.0
2022-03-23 11:30:00,137.5,137.85,137.39,137.81,9200.0,122.0332,122.3439,121.9356,122.3084,9200.0
2022-03-23 11:40:00,137.8,137.98,137.75,137.94,8643.0,122.2995,122.4593,122.2551,122.4238,8643.0
2022-03-23 11:50:00,137.94,138.05,137.75,137.89,9973.0,122.4238,122.5214,122.2551,122.3794,9973.0
2022-03-23 12:00:00,137.92,138.07,137.76,137.9,8764.0,122.406,122.5391,122.264,122.3883,8764.0
2022-03-23 12:10:00,137.84,138.0,137.71,137.91,9608.0,122.335,122.477,122.2196,122.3971,9608.0
2022-03-23 12:20:00,137.85,137.98,137.76,137.98,10127.0,122.3439,122.4593,122.264,122.4593,10127.0
2022-03-23 12:30:00,137.96,138.01,137.8,137.95,6767.0,122.4415,122.4859,122.2995,122.4326,6767.0
2022-03-23 12:40:00,137.94,138.02,137.42,137.57,6069.0,122.4238,122.4948,121.9622,122.0954,6069.0
2022-03-23 12:50:00,137.57,137.91,137.57,137.75,8332.0,122.0954,122.3971,122.0954,122.2551,8332.0
2022-03-23 13:00:00,137.77,137.8,137.64,137.69,5407.0,122.2729,122.2995,122.1575,122.2019,5407.0
2022-03-23 13:10:00,137.66,137.74,137.55,137.55,10483.0,122.1752,122.2462,122.0776,122.0776,10483.0
2022-03-23 13:20:00,137.57,137.59,137.36,137.43,8652.0,122.0954,122.1131,121.909,121.9711,8652.0
2022-03-23 13:30:00,137.44,137.96,137.36,137.85,8386.0,121.98,122.4415,121.909,122.3439,8386.0
2022-03-23 13:40:00,137.86,137.91,137.65,137.88,5075.0,122.3528,122.3971,122.1664,122.3705,5075.0
2022-03-23 13:50:00,137.83,137.93,137.78,137.83,8854.0,122.3261,122.4149,122.2817,122.3261,8854.0
2022-03-23 14:00:00,137.83,137.88,137.62,137.62,6481.0,122.3261,122.3705,122.1397,122.1397,6481.0
2022-03-23 14:10:00,137.64,137.72,137.58,137.59,6904.0,122.1575,122.2285,122.1042,122.1131,6904.0
2022-03-23 14:20:00,137.62,137.73,137.55,137.73,15581.0,122.1397,122.2374,122.0776,122.2374,15581.0
2022-03-23 14:30:00,137.72,137.72,137.49,137.55,5881.0,122.2285,122.2285,122.0244,122.0776,5881.0
2022-03-23 14:40:00,137.58,137.58,137.39,137.46,4127.0,122.1042,122.1042,121.9356,121.9977,4127.0
2022-03-23 14:50:00,137.47,137.68,137.25,137.25,13869.0,122.0066,122.193,121.8114,121.8114,13869.0
2022-03-23 15:00:00,137.29,137.45,137.21,137.22,9053.0,121.8469,121.9889,121.7759,121.7847,9053.0
2022-03-23 15:10:00,137.22,137.31,137.09,137.24,10389.0,121.7847,121.8646,121.6694,121.8025,10389.0
2022-03-23 15:20:00,137.29,137.52,137.29,137.41,6935.0,121.8469,122.051,121.8469,121.9534,6935.0
2022-03-23 15:30:00,137.41,137.47,137.19,137.25,17447.0,121.9534,122.0066,121.7581,121.8114,17447.0
2022-03-23 15:40:00,137.22,137.22,136.82,136.9,22748.0,121.7847,121.7847,121.4297,121.5007,22748.0
2022-03-23 15:50:00,136.83,136.89,136.49,136.64,72290.0,121.4386,121.4919,121.1369,121.27,72290.0
2022-03-24 09:30:00,136.48,137.0,136.35,136.42,8675.0,121.128,121.5895,121.0126,121.0747,8675.0
2022-03-24 09:40:00,136.49,136.76,136.39,136.56,3366.0,121.1369,121.3765,121.0481,121.199,3366.0
2022-03-24 09:50:00,136.53,136.7,136.5,136.68,7599.0,121.1724,121.3232,121.1457,121.3055,7599.0
2022-03-24 10:00:00,136.68,136.83,136.59,136.8,3950.0,121.3055,121.4386,121.2256,121.412,3950.0
2022-03-24 10:10:00,136.84,136.92,136.61,136.68,6620.0,121.4475,121.5185,121.2434,121.3055,6620.0
2022-03-24 10:20:00,136.7,136.81,136.65,136.67,3638.0,121.3232,121.4209,121.2789,121.2966,3638.0
2022-03-24 10:30:00,136.62,137.09,136.62,136.93,4766.0,121.2522,121.6694,121.2522,121.5274,4766.0
2022-03-24 10:40:00,137.04,137.14,136.94,137.0,5919.0,121.625,121.7137,121.5362,121.5895,5919.0
2022-03-24 10:50:00,137.05,137.19,136.88,136.91,4757.0,121.6339,121.7581,121.483,121.5096,4757.0
2022-03-24 11:00:00,136.94,137.39,136.89,137.16,4864.0,121.5362,121.9356,121.4919,121.7315,4864.0
2022-03-24 11:10:00,137.11,137.18,136.91,136.94,5710.0,121.6871,121.7492,121.5096,121.5362,5710.0
2022-03-24 11:20:00,136.85,136.9,136.61,136.76,2985.0,121.4564,121.5007,121.2434,121.3765,2985.0
2022-03-24 11:30:00,136.81,136.88,136.7,136.88,3821.0,121.4209,121.483,121.3232,121.483,3821.0
2022-03-24 11:40:00,136.98,137.29,136.98,137.05,5818.0,121.5717,121.8469,121.5717,121.6339,5818.0
2022-03-24 11:50:00,137.03,137.12,136.88,137.06,4493.0,121.6161,121.696,121.483,121.6427,4493.0
2022-03-24 12:00:00,137.03,137.04,136.75,136.75,3437.0,121.6161,121.625,121.3676,121.3676,3437.0
2022-03-24 12:10:00,136.81,136.87,136.65,136.65,6106.0,121.4209,121.4741,121.2789,121.2789,6106.0
2022-03-24 12:20:00,136.69,136.87,136.65,136.87,19913.0,121.3144,121.4741,121.2789,121.4741,19913.0
2022-03-24 12:30:00,136.82,136.89,136.7,136.73,14540.0,121.4297,121.4919,121.3232,121.3499,14540.0
2022-03-24 12:40:00,136.68,136.87,136.65,136.76,4040.0,121.3055,121.4741,121.2789,121.3765,4040.0
2022-03-24 12:50:00,136.82,136.89,136.77,136.83,7533.0,121.4297,121.4919,121.3854,121.4386,7533.0
2022-03-24 13:00:00,136.76,136.84,136.6,136.78,6829.0,121.3765,121.4475,121.2345,121.3942,6829.0
2022-03-24 13:10:00,136.8,136.97,136.65,136.97,6348.0,121.412,121.5629,121.2789,121.5629,6348.0
2022-03-24 13:20:00,136.95,137.16,136.81,137.09,7546.0,121.5451,121.7315,121.4209,121.6694,7546.0
2022-03-24 13:30:00,137.11,137.24,136.94,137.03,7767.0,121.6871,121.8025,121.5362,121.6161,7767.0
2022-03-24 13:40:00,137.02,137.14,136.89,137.12,3181.0,121.6072,121.7137,121.4919,121.696,3181.0
2022-03-24 13:50:00,137.12,137.17,137.0,137.05,5268.0,121.696,121.7404,121.5895,121.6339,5268.0
2022-03-24 14:00:00,136.95,137.09,136.94,137.04,3461.0,121.5451,121.6694,121.5362,121.625,3461.0
2022-03-24 14:10:00,137.07,137.25,137.02,137.23,3905.0,121.6516,121.8114,121.6072,121.7936,3905.0
2022-03-24 14:20:00,137.21,137.22,137.04,137.12,4382.0,121.7759,121.7847,121.625,121.696,4382.0
2022-03-24 14:30:00,137.1,137.1,136.86,136.96,4376.0,121.6782,121.6782,121.4652,121.554,4376.0
2022-03-24 14:40:00,136.98,137.04,136.83,136.88,4114.0,121.5717,121.625,121.4386,121.483,4114.0
2022-03-24 14:50:00,136.86,137.06,136.85,136.98,7453.0,121.4652,121.6427,121.4564,121.5717,7453.0
2022-03-24 15:00:00,136.94,137.12,136.87,137.09,8170.0,121.5362,121.696,121.4741,121.6694,8170.0
2022-03-24 15:10:00,137.09,137.3,137.09,137.24,6829.0,121.6694,121.8557,121.6694,121.8025,6829.0
2022-03-24 15:20:00,137.24,137.36,137.19,137.31,7166.0,121.8025,121.909,121.7581,121.8646,7166.0
2022-03-24 15:30:00,137.33,137.36,136.94,137.1,15515.0,121.8824,121.909,121.5362,121.6782,15515.0
2022-03-24 15:40:00,137.09,137.13,136.93,137.03,20334.0,121.6694,121.7049,121.5274,121.6161,20334.0
2022-03-24 15:50:00,137.05,137.67,137.05,137.65,67100.0,121.6339,122.1841,121.6339,122.1664,67100.0
2022-03-25 09:30:00,138.43,138.57,137.65,137.98,15034.0,122.8586,122.9829,122.1664,122.4593,15034.0
2022-03-25 09:40:00,137.93,138.12,137.39,137.83,7031.0,122.4149,122.5835,121.9356,122.3261,7031.0
2022-03-25 09:50:00,137.95,138.09,137.68,138.02,5808.0,122.4326,122.5569,122.193,122.4948,5808.0
2022-03-25 10:00:00,138.02,138.04,137.43,137.5,7093.0,122.4948,122.5125,121.9711,122.0332,7093.0
2022-03-25 10:10:00,137.52,137.71,137.52,137.69,2829.0,122.051,122.2196,122.051,122.2019,2829.0
2022-03-25 10:20:00,137.77,137.87,137.77,137.83,4004.0,122.2729,122.3616,122.2729,122.3261,4004.0
2022-03-25 10:30:00,137.84,138.06,137.78,137.85,3345.0,122.335,122.5303,122.2817,122.3439,3345.0
2022-03-25 10:40:00,137.95,138.02,137.82,137.82,5420.0,122.4326,122.4948,122.3172,122.3172,5420.0
2022-03-25 10:50:00,137.85,137.85,137.48,137.59,11191.0,122.3439,122.3439,122.0155,122.1131,11191.0
2022-03-25 11:00:00,137.66,137.66,137.19,137.19,10708.0,122.1752,122.1752,121.7581,121.7581,10708.0
2022-03-25 11:10:00,137.24,137.25,136.98,137.19,11395.0,121.8025,121.8114,121.5717,121.7581,11395.0
2022-03-25 11:20:00,137.18,137.3,137.04,137.16,9528.0,121.7492,121.8557,121.625,121.7315,9528.0
2022-03-25 11:30:00,137.14,137.37,137.12,137.37,9137.0,121.7137,121.9179,121.696,121.9179,9137.0
2022-03-25 11:40:00,137.42,137.82,137.38,137.75,7635.0,121.9622,122.3172,121.9267,122.2551,7635.0
2022-03-25 11:50:00,137.85,137.96,137.6,137.71,6270.0,122.3439,122.4415,122.122,122.2196,6270.0
2022-03-25 12:00:00,137.72,137.81,137.62,137.81,8051.0,122.2285,122.3084,122.1397,122.3084,8051.0
2022-03-25 12:10:00,137.87,137.89,137.64,137.84,5815.0,122.3616,122.3794,122.1575,122.335,5815.0
2022-03-25 12:20:00,137.81,137.81,137.56,137.7,5802.0,122.3084,122.3084,122.0865,122.2107,5802.0
2022-03-25 12:30:00,137.73,137.73,137.37,137.49,4585.0,122.2374,122.2374,121.9179,122.0244,4585.0
2022-03-25 12:40:00,137.55,137.88,137.48,137.67,6416.0,122.0776,122.3705,122.0155,122.1841,6416.0
2022-03-25 12:50:00,137.69,137.9,137.47,137.6,7257.0,122.2019,122.3883,122.0066,122.122,7257.0
2022-03-25 13:00:00,137.66,137.7,137.48,137.55,4084.0,122.1752,122.2107,122.0155,122.0776,4084.0
2022-03-25 13:10:00,137.53,137.66,137.46,137.64,3667.0,122.0599,122.1752,121.9977,122.1575,3667.0
2022-03-25 13:20:00,137.66,137.66,137.2,137.48,11343.0,122.1752,122.1752,121.767,122.0155,11343.0
2022-03-25 13:30:00,137.55,137.58,137.47,137.58,4967.0,122.0776,122.1042,122.0066,122.1042,4967.0
2022-03-25 13:40:00,137.55,137.58,137.43,137.5,4463.0,122.0776,122.1042,121.9711,122.0332,4463.0
2022-03-25 13:50:00,137.53,137.73,137.51,137.67,8222.0,122.0599,122.2374,122.0421,122.1841,8222.0
2022-03-25 14:00:00,137.71,137.9,137.62,137.87,8900.0,122.2196,122.3883,122.1397,122.3616,8900.0
2022-03-25 14:10:00,137.94,138.13,137.87,137.9,9944.0,122.4238,122.5924,122.3616,122.3883,9944.0
2022-03-25 14:20:00,137.96,138.19,137.96,138.04,13659.0,122.4415,122.6456,122.4415,122.5125,13659.0
2022-03-25 14:30:00,138.1,138.21,138.03,138.12,6824.0,122.5658,122.6634,122.5036,122.5835,6824.0
2022-03-25 14:40:00,138.09,138.29,138.03,138.2,5955.0,122.5569,122.7344,122.5036,122.6545,5955.0
2022-03-25 14:50:00,138.28,138.4,138.04,138.07,15719.0,122.7255,122.832,122.5125,122.5391,15719.0
2022-03-25 15:00:00,138.11,138.32,138.08,138.17,6443.0,122.5746,122.761,122.548,122.6279,6443.0
2022-03-25 15:10:00,138.18,138.32,138.1,138.1,6242.0,122.6368,122.761,122.5658,122.5658,6242.0
2022-03-25 15:20:00,138.1,138.12,137.79,137.82,12199.0,122.5658,122.5835,122.2906,122.3172,12199.0
2022-03-25 15:30:00,137.83,138.08,137.83,137.94,13191.0,122.3261,122.548,122.3261,122.4238,13191.0
2022-03-25 15:40:00,137.92,138.17,137.92,138.05,19653.0,122.406,122.6279,122.406,122.5214,19653.0
2022-03-25 15:50:00,138.07,138.29,137.83,138.24,89848.0,122.5391,122.7344,122.3261,122.69,89848.0
2022-03-28 09:30:00,138.94,139.03,138.54,138.78,17401.0,123.3113,123.3911,122.9563,123.1693,17401.0
2022-03-28 09:40:00,138.91,139.23,138.71,139.1,14235.0,123.2846,123.5686,123.1071,123.4533,14235.0
2022-03-28 09:50:00,139.18,139.19,138.88,139.13,7269.0,123.5243,123.5331,123.258,123.4799,7269.0
2022-03-28 10:00:00,139.05,139.25,138.94,139.22,8261.0,123.4089,123.5864,123.3113,123.5598,8261.0
2022-03-28 10:10:00,139.21,139.76,139.13,139.7,10432.0,123.5509,124.039,123.4799,123.9858,10432.0
2022-03-28 10:20:00,139.67,139.67,139.22,139.44,29013.0,123.9592,123.9592,123.5598,123.755,29013.0
2022-03-28 10:30:00,139.61,139.94,139.6,139.87,4126.0,123.9059,124.1988,123.897,124.1367,4126.0
2022-03-28 10:40:00,139.91,139.95,139.72,139.89,5104.0,124.1722,124.2077,124.0035,124.1544,5104.0
2022-03-28 10:50:00,139.83,140.14,139.83,140.14,7693.0,124.1012,124.3763,124.1012,124.3763,7693.0
2022-03-28 11:00:00,140.04,140.14,139.82,140.14,6780.0,124.2875,124.3763,124.0923,124.3763,6780.0
2022-03-28 11:10:00,140.17,140.34,140.15,140.33,7917.0,124.4029,124.5538,124.3852,124.5449,7917.0
2022-03-28 11:20:00,140.28,140.33,140.0,140.2,16242.0,124.5005,124.5449,124.252,124.4295,16242.0
2022-03-28 11:30:00,140.22,140.24,140.04,140.14,6301.0,124.4473,124.465,124.2875,124.3763,6301.0
2022-03-28 11:40:00,140.15,140.27,140.08,140.12,7877.0,124.3852,124.4917,124.323,124.3585,7877.0
2022-03-28 11:50:00,140.03,140.2,140.03,140.09,3340.0,124.2787,124.4295,124.2787,124.3319,3340.0
2022-03-28 12:00:00,140.04,140.19,140.04,140.08,5377.0,124.2875,124.4207,124.2875,124.323,5377.0
2022-03-28 12:10:00,140.11,140.33,139.97,139.99,9984.0,124.3497,124.5449,124.2254,124.2432,9984.0
2022-03-28 12:20:00,139.99,140.03,139.8,139.87,3700.0,124.2432,124.2787,124.0745,124.1367,3700.0
2022-03-28 12:30:00,139.87,139.95,139.68,139.92,20211.0,124.1367,124.2077,123.968,124.181,20211.0
2022-03-28 12:40:00,139.91,140.08,139.85,139.87,7815.0,124.1722,124.323,124.1189,124.1367,7815.0
2022-03-28 12:50:00,139.87,140.26,139.85,140.08,2396.0,124.1367,124.4828,124.1189,124.323,2396.0
2022-03-28 13:00:00,140.06,140.3,140.06,140.18,7534.0,124.3053,124.5183,124.3053,124.4118,7534.0
2022-03-28 13:10:00,140.24,140.49,140.23,140.43,4937.0,124.465,124.6869,124.4562,124.6337,4937.0
2022-03-28 13:20:00,140.45,140.55,140.26,140.39,13551.0,124.6514,124.7402,124.4828,124.5982,13551.0
2022-03-28 13:30:00,140.44,140.55,140.38,140.54,9485.0,124.6425,124.7402,124.5893,124.7313,9485.0
2022-03-28 13:40:00,140.56,140.66,140.49,140.58,11362.0,124.749,124.8378,124.6869,124.7668,11362.0
2022-03-28 13:50:00,140.61,141.1,140.61,140.91,23191.0,124.7934,125.2283,124.7934,125.0597,23191.0
2022-03-28 14:00:00,140.91,140.96,140.73,140.8,5419.0,125.0597,125.104,124.8999,124.962,5419.0
2022-03-28 14:10:00,140.79,140.88,140.66,140.8,7657.0,124.9532,125.033,124.8378,124.962,7657.0
2022-03-28 14:20:00,140.74,140.84,140.7,140.81,5729.0,124.9088,124.9975,124.8733,124.9709,5729.0
2022-03-28 14:30:00,140.76,140.86,140.46,140.46,2589.0,124.9265,125.0153,124.6603,124.6603,2589.0
2022-03-28 14:40:00,140.52,140.67,140.38,140.55,8063.0,124.7135,124.8467,124.5893,124.7402,8063.0
2022-03-28 14:50:00,140.55,140.76,140.55,140.75,10712.0,124.7402,124.9265,124.7402,124.9177,10712.0
2022-03-28 15:00:00,140.71,140.79,140.61,140.75,7779.0,124.8822,124.9532,124.7934,124.9177,7779.0
2022-03-28 15:10:00,140.77,140.85,140.68,140.72,7593.0,124.9354,125.0064,124.8555,124.891,7593.0
2022-03-28 15:20:00,140.73,140.99,140.7,140.97,12669.0,124.8999,125.1307,124.8733,125.1129,12669.0
2022-03-28 15:30:00,140.98,141.13,140.76,140.78,20796.0,125.1218,125.2549,124.9265,124.9443,20796.0
2022-03-28 15:40:00,140.76,140.85,140.48,140.55,40399.0,124.9265,125.0064,124.678,124.7402,40399.0
2022-03-28 15:50:00,140.5,141.0,140.42,140.99,193596.0,124.6958,125.1395,124.6248,125.1307,193596.0
2022-03-29 09:30:00,142.01,143.19,142.01,143.02,42620.0,126.0359,127.0832,126.0359,126.9323,42620.0
2022-03-29 09:40:00,142.94,142.94,142.4,142.64,15956.0,126.8613,126.8613,126.3821,126.5951,15956.0
2022-03-29 09:50:00,142.59,142.66,142.15,142.51,27546.0,126.5507,126.6128,126.1602,126.4797,27546.0
2022-03-29 10:00:00,142.58,142.74,142.07,142.11,10406.0,126.5418,126.6838,126.0892,126.1247,10406.0
2022-03-29 10:10:00,142.08,142.31,141.95,141.95,9252.0,126.0981,126.3022,125.9827,125.9827,9252.0
2022-03-29 10:20:00,141.97,142.46,141.97,142.46,9474.0,126.0004,126.4353,126.0004,126.4353,9474.0
2022-03-29 10:30:00,142.43,142.76,142.13,142.23,11254.0,126.4087,126.7016,126.1424,126.2312,11254.0
2022-03-29 10:40:00,142.26,142.44,142.09,142.44,8899.0,126.2578,126.4176,126.1069,126.4176,8899.0
2022-03-29 10:50:00,142.57,142.89,142.56,142.89,10242.0,126.5329,126.8169,126.5241,126.8169,10242.0
2022-03-29 11:00:00,142.87,143.03,142.51,142.61,9500.0,126.7992,126.9412,126.4797,126.5684,9500.0
2022-03-29 11:10:00,142.65,142.83,142.58,142.69,20098.0,126.6039,126.7637,126.5418,126.6394,20098.0
2022-03-29 11:20:00,142.67,142.82,142.59,142.74,10547.0,126.6217,126.7548,126.5507,126.6838,10547.0
2022-03-29 11:30:00,142.77,143.25,142.74,143.07,15395.0,126.7104,127.1365,126.6838,126.9767,15395.0
2022-03-29 11:40:00,143.07,143.13,142.81,142.99,8576.0,126.9767,127.03,126.7459,126.9057,8576.0
2022-03-29 11:50:00,143.0,143.28,142.97,143.15,11629.0,126.9146,127.1631,126.8879,127.0477,11629.0
2022-03-29 12:00:00,143.18,143.32,143.01,143.09,8803.0,127.0743,127.1986,126.9234,126.9945,8803.0
2022-03-29 12:10:00,143.09,143.41,142.96,143.14,11722.0,126.9945,127.2785,126.8791,127.0388,11722.0
2022-03-29 12:20:00,143.08,143.34,143.07,143.19,11527.0,126.9856,127.2163,126.9767,127.0832,11527.0
2022-03-29 12:30:00,143.13,143.31,142.93,143.31,7989.0,127.03,127.1897,126.8524,127.1897,7989.0
2022-03-29 12:40:00,143.27,143.44,143.27,143.42,6343.0,127.1542,127.3051,127.1542,127.2873,6343.0
2022-03-29 12:50:00,143.39,143.41,143.14,143.25,4226.0,127.2607,127.2785,127.0388,127.1365,4226.0
2022-03-29 13:00:00,143.22,143.51,143.15,143.37,14957.0,127.1098,127.3672,127.0477,127.243,14957.0
2022-03-29 13:10:00,143.4,143.68,143.35,143.35,25961.0,127.2696,127.5181,127.2252,127.2252,25961.0
2022-03-29 13:20:00,143.34,143.53,143.29,143.44,27834.0,127.2163,127.385,127.172,127.3051,27834.0
2022-03-29 13:30:00,143.49,143.69,143.18,143.44,21246.0,127.3495,127.527,127.0743,127.3051,21246.0
2022-03-29 13:40:00,143.4,143.62,143.27,143.49,41931.0,127.2696,127.4648,127.1542,127.3495,41931.0
2022-03-29 13:50:00,143.47,143.65,143.39,143.47,15893.0,127.3317,127.4915,127.2607,127.3317,15893.0
2022-03-29 14:00:00,143.54,144.09,143.53,144.09,32644.0,127.3938,127.882,127.385,127.882,32644.0
2022-03-29 14:10:00,144.11,144.3,144.05,144.13,12959.0,127.8997,128.0683,127.8465,127.9175,12959.0
2022-03-29 14:20:00,144.1,144.41,144.09,144.35,11959.0,127.8908,128.166,127.882,128.1127,11959.0
2022-03-29 14:30:00,144.39,144.7,144.38,144.66,10905.0,128.1482,128.4233,128.1393,128.3878,10905.0
2022-03-29 14:40:00,144.65,144.8,144.51,144.77,11224.0,128.379,128.5121,128.2547,128.4855,11224.0
2022-03-29 14:50:00,144.77,144.83,144.64,144.74,13865.0,128.4855,128.5387,128.3701,128.4589,13865.0
2022-03-29 15:00:00,144.72,144.99,144.67,144.9,18128.0,128.4411,128.6807,128.3967,128.6009,18128.0
2022-03-29 15:10:00,144.89,145.02,144.78,145.0,12563.0,128.592,128.7074,128.4944,128.6896,12563.0
2022-03-29 15:20:00,145.02,145.07,144.85,145.0,15580.0,128.7074,128.7517,128.5565,128.6896,15580.0
2022-03-29 15:30:00,145.03,145.48,145.03,145.36,30872.0,128.7162,129.1156,128.7162,129.0091,30872.0
2022-03-29 15:40:00,145.31,145.39,145.16,145.24,32920.0,128.9647,129.0357,128.8316,128.9026,32920.0
2022-03-29 15:50:00,145.29,145.32,144.46,144.72,168147.0,128.947,128.9736,128.2103,128.4411,168147.0
2022-03-30 09:30:00,143.87,144.71,143.68,144.52,25416.0,127.6867,128.4322,127.5181,128.2636,25416.0
2022-03-30 09:40:00,144.73,144.73,144.01,144.3,14668.0,128.45,128.45,127.811,128.0683,14668.0
2022-03-30 09:50:00,144.28,144.61,143.71,144.61,9235.0,128.0506,128.3435,127.5447,128.3435,9235.0
2022-03-30 10:00:00,144.86,144.99,144.38,144.38,13183.0,128.5654,128.6807,128.1393,128.1393,13183.0
2022-03-30 10:10:00,144.27,144.69,144.06,144.69,8270.0,128.0417,128.4145,127.8553,128.4145,8270.0
2022-03-30 10:20:00,144.7,144.72,144.0,144.0,7083.0,128.4233,128.4411,127.8021,127.8021,7083.0
2022-03-30 10:30:00,144.05,144.31,143.94,144.05,5937.0,127.8465,128.0772,127.7488,127.8465,5937.0
2022-03-30 10:40:00,144.07,144.19,143.87,144.14,6867.0,127.8642,127.9707,127.6867,127.9263,6867.0
2022-03-30 10:50:00,144.07,144.34,143.88,143.96,6263.0,127.8642,128.1038,127.6956,127.7666,6263.0
2022-03-30 11:00:00,144.11,144.31,143.92,143.93,4730.0,127.8997,128.0772,127.7311,127.74,4730.0
2022-03-30 11:10:00,143.92,143.92,143.58,143.67,7751.0,127.7311,127.7311,127.4293,127.5092,7751.0
2022-03-30 11:20:00,143.71,143.89,143.71,143.73,7843.0,127.5447,127.7045,127.5447,127.5625,7843.0
2022-03-30 11:30:00,143.7,143.72,143.33,143.43,6508.0,127.5358,127.5536,127.2075,127.2962,6508.0
2022-03-30 11:40:00,143.35,143.6,143.32,143.39,8131.0,127.2252,127.4471,127.1986,127.2607,8131.0
2022-03-30 11:50:00,143.33,143.4,143.06,143.28,6978.0,127.2075,127.2696,126.9678,127.1631,6978.0
2022-03-30 12:00:00,143.28,143.46,143.13,143.13,9399.0,127.1631,127.3228,127.03,127.03,9399.0
2022-03-30 12:10:00,143.18,143.2,142.98,143.19,6313.0,127.0743,127.0921,126.8968,127.0832,6313.0
2022-03-30 12:20:00,143.25,143.31,143.06,143.14,6089.0,127.1365,127.1897,126.9678,127.0388,6089.0
2022-03-30 12:30:00,143.12,143.5,143.1,143.5,3438.0,127.0211,127.3583,127.0033,127.3583,3438.0
2022-03-30 12:40:00,143.55,143.55,143.42,143.48,3137.0,127.4027,127.4027,127.2873,127.3406,3137.0
2022-03-30 12:50:00,143.47,143.69,143.47,143.68,4212.0,127.3317,127.527,127.3317,127.5181,4212.0
2022-03-30 13:00:00,143.69,143.7,143.43,143.52,6238.0,127.527,127.5358,127.2962,127.3761,6238.0
2022-03-30 13:10:00,143.53,143.73,143.38,143.71,10422.0,127.385,127.5625,127.2518,127.5447,10422.0
2022-03-30 13:20:00,143.69,143.71,143.38,143.38,3515.0,127.527,127.5447,127.2518,127.2518,3515.0
2022-03-30 13:30:00,143.31,143.44,143.29,143.36,4146.0,127.1897,127.3051,127.172,127.2341,4146.0
2022-03-30 13:40:00,143.36,143.62,143.33,143.62,7203.0,127.2341,127.4648,127.2075,127.4648,7203.0
2022-03-30 13:50:00,143.65,143.8,143.53,143.79,5864.0,127.4915,127.6246,127.385,127.6157,5864.0
2022-03-30 14:00:00,143.86,144.12,143.83,144.02,8094.0,127.6778,127.9086,127.6512,127.8198,8094.0
2022-03-30 14:10:00,144.08,144.13,143.83,143.97,9343.0,127.8731,127.9175,127.6512,127.7755,9343.0
2022-03-30 14:20:00,144.05,144.14,144.01,144.14,8091.0,127.8465,127.9263,127.811,127.9263,8091.0
2022-03-30 14:30:00,144.09,144.11,143.88,143.88,4243.0,127.882,127.8997,127.6956,127.6956,4243.0
2022-03-30 14:40:00,143.87,144.0,143.82,143.92,8149.0,127.6867,127.8021,127.6423,127.7311,8149.0
2022-03-30 14:50:00,143.89,143.95,143.74,143.81,4073.0,127.7045,127.7577,127.5713,127.6335,4073.0
2022-03-30 15:00:00,143.84,144.02,143.84,143.93,6703.0,127.6601,127.8198,127.6601,127.74,6703.0
2022-03-30 15:10:00,143.87,143.87,143.57,143.62,5097.0,127.6867,127.6867,127.4205,127.4648,5097.0
2022-03-30 15:20:00,143.64,143.75,143.5,143.7,7755.0,127.4826,127.5802,127.3583,127.5358,7755.0
2022-03-30 15:30:00,143.74,143.99,143.7,143.88,21915.0,127.5713,127.7932,127.5358,127.6956,21915.0
2022-03-30 15:40:00,143.86,144.16,143.79,144.08,22542.0,127.6778,127.9441,127.6157,127.8731,22542.0
2022-03-30 15:50:00,143.89,144.24,143.89,144.18,87629.0,127.7045,128.0151,127.7045,127.9618,87629.0
2022-03-31 09:30:00,144.8,145.17,144.5,144.74,31053.0,128.5121,128.8405,128.2458,128.4589,31053.0
2022-03-31 09:40:00,144.77,144.93,144.65,144.93,5373.0,128.4855,128.6275,128.379,128.6275,5373.0
2022-03-31 09:50:00,144.83,145.19,144.53,145.16,7617.0,128.5387,128.8582,128.2725,128.8316,7617.0
2022-03-31 10:00:00,145.16,145.33,144.41,144.42,30243.0,128.8316,128.9825,128.166,128.1748,30243.0
2022-03-31 10:10:00,144.41,144.75,144.22,144.68,11546.0,128.166,128.4677,127.9973,128.4056,11546.0
2022-03-31 10:20:00,144.55,144.72,144.42,144.66,6577.0,128.2902,128.4411,128.1748,128.3878,6577.0
2022-03-31 10:30:00,144.79,144.79,144.4,144.41,4912.0,128.5032,128.5032,128.1571,128.166,4912.0
2022-03-31 10:40:00,144.45,144.52,144.16,144.45,10641.0,128.2015,128.2636,127.9441,128.2015,10641.0
2022-03-31 10:50:00,144.4,144.47,144.35,144.45,3856.0,128.1571,128.2192,128.1127,128.2015,3856.0
2022-03-31 11:00:00,144.47,144.63,144.4,144.63,4779.0,128.2192,128.3612,128.1571,128.3612,4779.0
2022-03-31 11:10:00,144.68,144.73,144.43,144.45,4587.0,128.4056,128.45,128.1837,128.2015,4587.0
2022-03-31 11:20:00,144.37,144.38,144.04,144.22,8060.0,128.1305,128.1393,127.8376,127.9973,8060.0
2022-03-31 11:30:00,144.23,144.48,144.18,144.25,8742.0,128.0062,128.2281,127.9618,128.024,8742.0
2022-03-31 11:40:00,144.24,144.48,144.24,144.31,8956.0,128.0151,128.2281,128.0151,128.0772,8956.0
2022-03-31 11:50:00,144.34,144.34,144.06,144.33,5854.0,128.1038,128.1038,127.8553,128.095,5854.0
2022-03-31 12:00:00,144.34,144.42,144.2,144.41,3889.0,128.1038,128.1748,127.9796,128.166,3889.0
2022-03-31 12:10:00,144.44,144.47,144.24,144.25,9013.0,128.1926,128.2192,128.0151,128.024,9013.0
2022-03-31 12:20:00,144.19,144.7,144.06,144.69,57776.0,127.9707,128.4233,127.8553,128.4145,57776.0
2022-03-31 12:30:00,144.7,144.82,144.58,144.59,4173.0,128.4233,128.5299,128.3168,128.3257,4173.0
2022-03-31 12:40:00,144.6,144.6,144.4,144.52,5459.0,128.3346,128.3346,128.1571,128.2636,5459.0
2022-03-31 12:50:00,144.54,144.56,144.34,144.34,5000.0,128.2813,128.2991,128.1038,128.1038,5000.0
2022-03-31 13:00:00,144.28,144.37,144.21,144.32,9157.0,128.0506,128.1305,127.9885,128.0861,9157.0
2022-03-31 13:10:00,144.29,144.31,144.13,144.31,10196.0,128.0595,128.0772,127.9175,128.0772,10196.0
2022-03-31 13:20:00,144.32,144.57,144.25,144.57,5195.0,128.0861,128.308,128.024,128.308,5195.0
2022-03-31 13:30:00,144.53,144.56,144.43,144.44,8845.0,128.2725,128.2991,128.1837,128.1926,8845.0
2022-03-31 13:40:00,144.46,144.47,144.07,144.15,44740.0,128.2103,128.2192,127.8642,127.9352,44740.0
2022-03-31 13:50:00,144.18,144.28,144.0,144.25,48787.0,127.9618,128.0506,127.8021,128.024,48787.0
2022-03-31 14:00:00,144.25,144.28,144.01,144.12,51175.0,128.024,128.0506,127.811,127.9086,51175.0
2022-03-31 14:10:00,144.13,144.25,144.02,144.23,16403.0,127.9175,128.024,127.8198,128.0062,16403.0
2022-03-31 14:20:00,144.29,144.29,144.03,144.04,42136.0,128.0595,128.0595,127.8287,127.8376,42136.0
2022-03-31 14:30:00,144.03,144.3,144.03,144.17,29802.0,127.8287,128.0683,127.8287,127.953,29802.0
2022-03-31 14:40:00,144.18,144.22,144.1,144.11,18036.0,127.9618,127.9973,127.8908,127.8997,18036.0
2022-03-31 14:50:00,144.13,144.24,144.0,144.16,81002.0,127.9175,128.0151,127.8021,127.9441,81002.0
2022-03-31 15:00:00,144.11,144.24,143.68,143.75,8336.0,127.8997,128.0151,127.5181,127.5802,8336.0
2022-03-31 15:10:00,143.73,143.73,143.45,143.53,12401.0,127.5625,127.5625,127.314,127.385,12401.0
2022-03-31 15:20:00,143.48,143.53,143.31,143.39,17376.0,127.3406,127.385,127.1897,127.2607,17376.0
2022-03-31 15:30:00,143.4,143.4,143.16,143.29,25800.0,127.2696,127.2696,127.0566,127.172,25800.0
2022-03-31 15:40:00,143.25,143.27,142.98,143.02,20913.0,127.1365,127.1542,126.8968,126.9323,20913.0
2022-03-31 15:50:00,143.01,143.02,141.76,141.8,228338.0,126.9234,126.9323,125.8141,125.8496,228338.0
2022-04-01 09:30:00,142.42,142.98,142.2,142.34,22257.0,126.3998,126.8968,126.2046,126.3288,22257.0
2022-04-01 09:40:00,142.24,142.97,142.2,142.87,8021.0,126.2401,126.8879,126.2046,126.7992,8021.0
2022-04-01 09:50:00,142.82,142.9,142.53,142.86,10085.0,126.7548,126.8258,126.4974,126.7903,10085.0
2022-04-01 10:00:00,142.92,143.17,142.69,143.02,8566.0,126.8436,127.0655,126.6394,126.9323,8566.0
2022-04-01 10:10:00,143.06,143.06,142.7,142.9,10093.0,126.9678,126.9678,126.6483,126.8258,10093.0
2022-04-01 10:20:00,142.8,142.84,142.59,142.63,16250.0,126.7371,126.7726,126.5507,126.5862,16250.0
2022-04-01 10:30:00,142.49,142.49,142.12,142.12,9157.0,126.4619,126.4619,126.1336,126.1336,9157.0
2022-04-01 10:40:00,142.13,142.6,142.13,142.49,9192.0,126.1424,126.5596,126.1424,126.4619,9192.0
2022-04-01 10:50:00,142.5,142.94,142.5,142.83,4907.0,126.4708,126.8613,126.4708,126.7637,4907.0
2022-04-01 11:00:00,142.8,142.8,142.59,142.72,2994.0,126.7371,126.7371,126.5507,126.6661,2994.0
2022-04-01 11:10:00,142.75,142.78,142.56,142.68,4467.0,126.6927,126.7193,126.5241,126.6306,4467.0
2022-04-01 11:20:00,142.67,143.41,142.6,143.34,14141.0,126.6217,127.2785,126.5596,127.2163,14141.0
2022-04-01 11:30:00,143.39,143.41,143.11,143.34,8163.0,127.2607,127.2785,127.0122,127.2163,8163.0
2022-04-01 11:40:00,143.33,143.54,143.24,143.51,8373.0,127.2075,127.3938,127.1276,127.3672,8373.0
2022-04-01 11:50:00,143.52,144.14,143.5,144.14,15269.0,127.3761,127.9263,127.3583,127.9263,15269.0
2022-04-01 12:00:00,144.08,144.11,143.63,143.63,5142.0,127.8731,127.8997,127.4737,127.4737,5142.0
2022-04-01 12:10:00,143.64,143.96,143.59,143.96,4638.0,127.4826,127.7666,127.4382,127.7666,4638.0
2022-04-01 12:20:00,143.97,144.23,143.88,144.23,7940.0,127.7755,128.0062,127.6956,128.0062,7940.0
2022-04-01 12:30:00,144.25,144.25,143.88,144.19,11195.0,128.024,128.024,127.6956,127.9707,11195.0
2022-04-01 12:40:00,144.16,144.62,144.13,144.6,5535.0,127.9441,128.3523,127.9175,128.3346,5535.0
2022-04-01 12:50:00,144.64,144.83,144.59,144.71,6383.0,128.3701,128.5387,128.3257,128.4322,6383.0
2022-04-01 13:00:00,144.8,145.06,144.73,144.83,5514.0,128.5121,128.7429,128.45,128.5387,5514.0
2022-04-01 13:10:00,144.78,145.03,144.66,145.03,4237.0,128.4944,128.7162,128.3878,128.7162,4237.0
2022-04-01 13:20:00,145.01,145.15,144.93,144.94,8384.0,128.6985,128.8227,128.6275,128.6364,8384.0
2022-04-01 13:30:00,144.94,145.03,144.7,145.03,6043.0,128.6364,128.7162,128.4233,128.7162,6043.0
2022-04-01 13:40:00,144.99,145.13,144.94,145.0,6632.0,128.6807,128.805,128.6364,128.6896,6632.0
2022-04-01 13:50:00,144.97,145.17,144.93,145.01,15831.0,128.663,128.8405,128.6275,128.6985,15831.0
2022-04-01 14:00:00,144.94,145.28,144.93,145.15,6526.0,128.6364,128.9381,128.6275,128.8227,6526.0
2022-04-01 14:10:00,145.03,145.22,145.0,145.09,22905.0,128.7162,128.8849,128.6896,128.7695,22905.0
2022-04-01 14:20:00,145.12,145.16,144.97,145.12,5658.0,128.7961,128.8316,128.663,128.7961,5658.0
2022-04-01 14:30:00,145.2,145.24,144.99,145.02,4108.0,128.8671,128.9026,128.6807,128.7074,4108.0
2022-04-01 14:40:00,145.06,145.17,144.97,145.02,6369.0,128.7429,128.8405,128.663,128.7074,6369.0
2022-04-01 14:50:00,144.93,144.95,144.76,144.76,4023.0,128.6275,128.6452,128.4766,128.4766,4023.0
2022-04-01 15:00:00,144.8,145.08,144.8,144.97,7536.0,128.5121,128.7606,128.5121,128.663,7536.0
2022-04-01 15:10:00,144.98,145.07,144.87,144.87,10699.0,128.6719,128.7517,128.5742,128.5742,10699.0
2022-04-01 15:20:00,144.87,145.17,144.86,145.11,13006.0,128.5742,128.8405,128.5654,128.7872,13006.0
2022-04-01 15:30:00,145.11,145.17,144.9,145.1,14502.0,128.7872,128.8405,128.6009,128.7784,14502.0
2022-04-01 15:40:00,145.08,145.36,145.04,145.33,20150.0,128.7606,129.0091,128.7251,128.9825,20150.0
2022-04-01 15:50:00,145.39,146.01,145.37,145.83,99165.0,129.0357,129.586,129.018,129.4262,99165.0
2022-04-04 09:30:00,145.79,146.21,144.96,145.77,38176.0,129.3907,129.7635,128.6541,129.373,38176.0
2022-04-04 09:40:00,145.83,146.25,145.74,145.94,22220.0,129.4262,129.799,129.3464,129.5239,22220.0
2022-04-04 09:50:00,146.12,146.53,145.41,145.61,9651.0,129.6836,130.0475,129.0535,129.231,9651.0
2022-04-04 10:00:00,145.33,145.61,144.91,144.91,14884.0,128.9825,129.231,128.6097,128.6097,14884.0
2022-04-04 10:10:00,144.81,144.95,144.34,144.95,18171.0,128.521,128.6452,128.1038,128.6452,18171.0
2022-04-04 10:20:00,145.02,145.39,144.95,145.2,11463.0,128.7074,129.0357,128.6452,128.8671,11463.0
2022-04-04 10:30:00,145.17,145.24,144.67,144.78,14890.0,128.8405,128.9026,128.3967,128.4944,14890.0
2022-04-04 10:40:00,144.74,144.82,144.22,144.36,11881.0,128.4589,128.5299,127.9973,128.1216,11881.0
2022-04-04 10:50:00,144.39,144.61,143.63,143.75,27488.0,128.1482,128.3435,127.4737,127.5802,27488.0
2022-04-04 11:00:00,143.78,144.66,143.78,144.66,18571.0,127.6068,128.3878,127.6068,128.3878,18571.0
2022-04-04 11:10:00,144.59,144.85,144.25,144.8,16605.0,128.3257,128.5565,128.024,128.5121,16605.0
2022-04-04 11:20:00,144.77,144.92,144.6,144.82,11679.0,128.4855,128.6186,128.3346,128.5299,11679.0
2022-04-04 11:30:00,144.78,144.85,144.49,144.74,10527.0,128.4944,128.5565,128.237,128.4589,10527.0
2022-04-04 11:40:00,144.74,144.74,144.24,144.36,10843.0,128.4589,128.4589,128.0151,128.1216,10843.0
2022-04-04 11:50:00,144.48,144.51,144.13,144.41,10368.0,128.2281,128.2547,127.9175,128.166,10368.0
2022-04-04 12:00:00,144.41,144.7,144.32,144.66,9562.0,128.166,128.4233,128.0861,128.3878,9562.0
2022-04-04 12:10:00,144.69,144.95,144.53,144.86,18291.0,128.4145,128.6452,128.2725,128.5654,18291.0
2022-04-04 12:20:00,144.92,144.93,144.4,144.54,6328.0,128.6186,128.6275,128.1571,128.2813,6328.0
2022-04-04 12:30:00,144.51,144.64,144.27,144.3,8797.0,128.2547,128.3701,128.0417,128.0683,8797.0
2022-04-04 12:40:00,144.29,144.53,144.14,144.28,5441.0,128.0595,128.2725,127.9263,128.0506,5441.0
2022-04-04 12:50:00,144.3,144.39,143.9,143.94,5378.0,128.0683,128.1482,127.7133,127.7488,5378.0
2022-04-04 13:00:00,143.93,144.0,143.77,143.9,7710.0,127.74,127.8021,127.598,127.7133,7710.0
2022-04-04 13:10:00,143.91,143.91,143.53,143.8,10086.0,127.7222,127.7222,127.385,127.6246,10086.0
2022-04-04 13:20:00,143.69,144.1,143.69,143.9,7765.0,127.527,127.8908,127.527,127.7133,7765.0
2022-04-04 13:30:00,143.96,144.44,143.96,144.37,10089.0,127.7666,128.1926,127.7666,128.1305,10089.0
2022-04-04 13:40:00,144.39,144.62,144.32,144.34,8551.0,128.1482,128.3523,128.0861,128.1038,8551.0
2022-04-04 13:50:00,144.35,144.93,144.35,144.88,8385.0,128.1127,128.6275,128.1127,128.5831,8385.0
2022-04-04 14:00:00,144.91,145.24,144.82,145.1,14081.0,128.6097,128.9026,128.5299,128.7784,14081.0
2022-04-04 14:10:00,145.06,145.42,145.05,145.42,21201.0,128.7429,129.0624,128.734,129.0624,21201.0
2022-04-04 14:20:00,145.36,145.62,145.35,145.5,14132.0,129.0091,129.2399,129.0002,129.1334,14132.0
2022-04-04 14:30:00,145.53,145.74,145.32,145.67,10129.0,129.16,129.3464,128.9736,129.2842,10129.0
2022-04-04 14:40:00,145.69,145.69,145.37,145.37,7238.0,129.302,129.302,129.018,129.018,7238.0
2022-04-04 14:50:00,145.39,145.49,145.16,145.33,13980.0,129.0357,129.1245,128.8316,128.9825,13980.0
2022-04-04 15:00:00,145.32,145.48,145.15,145.33,16601.0,128.9736,129.1156,128.8227,128.9825,16601.0
2022-04-04 15:10:00,145.41,145.68,145.28,145.68,19792.0,129.0535,129.2931,128.9381,129.2931,19792.0
2022-04-04 15:20:00,145.71,145.71,145.5,145.53,11469.0,129.3197,129.3197,129.1334,129.16,11469.0
2022-04-04 15:30:00,145.56,145.83,145.47,145.69,30327.0,129.1866,129.4262,129.1067,129.302,30327.0
2022-04-04 15:40:00,145.76,146.2,145.66,146.19,37593.0,129.3641,129.7546,129.2754,129.7457,37593.0
2022-04-04 15:50:00,146.28,146.74,146.15,146.55,218293.0,129.8256,130.2339,129.7102,130.0653,218293.0
2022-04-05 09:30:00,145.61,146.23,145.33,146.22,34375.0,129.231,129.7812,128.9825,129.7724,34375.0
2022-04-05 09:40:00,146.26,147.27,146.19,146.6,15921.0,129.8079,130.7043,129.7457,130.1096,15921.0
2022-04-05 09:50:00,146.72,147.06,146.47,146.65,7681.0,130.2161,130.5179,129.9943,130.154,7681.0
2022-04-05 10:00:00,146.72,146.96,146.61,146.62,18123.0,130.2161,130.4291,130.1185,130.1274,18123.0
2022-04-05 10:10:00,146.64,146.75,145.99,146.39,13671.0,130.1451,130.2428,129.5682,129.9232,13671.0
2022-04-05 10:20:00,146.33,146.33,145.71,146.12,19090.0,129.87,129.87,129.3197,129.6836,19090.0
2022-04-05 10:30:00,146.19,146.42,146.1,146.31,6210.0,129.7457,129.9499,129.6659,129.8522,6210.0
2022-04-05 10:40:00,146.3,147.07,146.3,147.07,10393.0,129.8434,130.5268,129.8434,130.5268,10393.0
2022-04-05 10:50:00,147.1,147.59,147.01,147.55,11706.0,130.5534,130.9883,130.4735,130.9528,11706.0
2022-04-05 11:00:00,147.51,147.51,147.08,147.26,14543.0,130.9173,130.9173,130.5356,130.6954,14543.0
2022-04-05 11:10:00,147.28,147.53,147.26,147.34,10121.0,130.7131,130.935,130.6954,130.7664,10121.0
2022-04-05 11:20:00,147.4,147.59,147.21,147.28,19470.0,130.8196,130.9883,130.651,130.7131,19470.0
2022-04-05 11:30:00,147.14,147.58,147.09,147.15,6854.0,130.5889,130.9794,130.5445,130.5978,6854.0
2022-04-05 11:40:00,147.14,147.37,147.06,147.12,4362.0,130.5889,130.793,130.5179,130.5711,4362.0
2022-04-05 11:50:00,147.13,147.14,146.95,146.99,11546.0,130.58,130.5889,130.4203,130.4558,11546.0
2022-04-05 12:00:00,146.92,147.15,146.81,147.12,6956.0,130.3936,130.5978,130.296,130.5711,6956.0
2022-04-05 12:10:00,147.05,147.3,147.01,147.25,9298.0,130.509,130.7309,130.4735,130.6865,9298.0
2022-04-05 12:20:00,147.24,147.6,147.17,147.6,3427.0,130.6776,130.9971,130.6155,130.9971,3427.0
2022-04-05 12:30:00,147.55,147.86,147.41,147.71,25347.0,130.9528,131.2279,130.8285,131.0948,25347.0
2022-04-05 12:40:00,147.72,147.82,147.42,147.82,5025.0,131.1036,131.1924,130.8374,131.1924,5025.0
2022-04-05 12:50:00,147.76,147.86,147.61,147.86,7741.0,131.1391,131.2279,131.006,131.2279,7741.0
2022-04-05 13:00:00,147.81,148.08,147.75,148.08,6352.0,131.1835,131.4231,131.1303,131.4231,6352.0
2022-04-05 13:10:00,148.11,148.25,148.04,148.24,3302.0,131.4498,131.574,131.3876,131.5652,3302.0
2022-04-05 13:20:00,148.23,148.4,147.9,147.9,7764.0,131.5563,131.7072,131.2634,131.2634,7764.0
2022-04-05 13:30:00,147.85,147.95,147.76,147.8,2969.0,131.219,131.3078,131.1391,131.1746,2969.0
2022-04-05 13:40:00,147.8,147.85,147.67,147.77,9440.0,131.1746,131.219,131.0593,131.148,9440.0
2022-04-05 13:50:00,147.72,147.77,147.54,147.54,7466.0,131.1036,131.148,130.9439,130.9439,7466.0
2022-04-05 14:00:00,147.58,147.79,147.52,147.76,8352.0,130.9794,131.1658,130.9261,131.1391,8352.0
2022-04-05 14:10:00,147.69,147.77,147.59,147.65,6790.0,131.077,131.148,130.9883,131.0415,6790.0
2022-04-05 14:20:00,147.71,147.87,147.57,147.62,5035.0,131.0948,131.2368,130.9705,131.0149,5035.0
2022-04-05 14:30:00,147.63,147.82,147.6,147.62,7194.0,131.0238,131.1924,130.9971,131.0149,7194.0
2022-04-05 14:40:00,147.65,147.82,147.61,147.61,5510.0,131.0415,131.1924,131.006,131.006,5510.0
2022-04-05 14:50:00,147.63,147.8,147.6,147.62,6019.0,131.0238,131.1746,130.9971,131.0149,6019.0
2022-04-05 15:00:00,147.66,147.7,147.15,147.19,22258.0,131.0504,131.0859,130.5978,130.6333,22258.0
2022-04-05 15:10:00,147.23,147.24,147.07,147.2,12117.0,130.6688,130.6776,130.5268,130.6421,12117.0
2022-04-05 15:20:00,147.18,147.4,146.94,146.94,8497.0,130.6244,130.8196,130.4114,130.4114,8497.0
2022-04-05 15:30:00,146.96,146.98,146.51,146.65,16434.0,130.4291,130.4469,130.0298,130.154,16434.0
2022-04-05 15:40:00,146.61,146.61,146.05,146.09,21911.0,130.1185,130.1185,129.6215,129.657,21911.0
2022-04-05 15:50:00,146.05,146.6,146.05,146.47,66098.0,129.6215,130.1096,129.6215,129.9943,66098.0
2022-04-06 09:30:00,146.09,146.86,145.2,145.95,25022.0,129.657,130.3404,128.8671,129.5327,25022.0
2022-04-06 09:40:00,145.93,146.41,145.88,146.26,11095.0,129.515,129.941,129.4706,129.8079,11095.0
2022-04-06 09:50:00,146.33,147.35,146.33,147.24,9516.0,129.87,130.7753,129.87,130.6776,9516.0
2022-04-06 10:00:00,147.2,147.5,147.02,147.09,17919.0,130.6421,130.9084,130.4824,130.5445,17919.0
2022-04-06 10:10:00,147.11,147.28,146.88,147.06,10079.0,130.5623,130.7131,130.3581,130.5179,10079.0
2022-04-06 10:20:00,146.86,147.01,146.14,146.3,6471.0,130.3404,130.4735,129.7014,129.8434,6471.0
2022-04-06 10:30:00,146.15,146.53,146.02,146.53,8267.0,129.7102,130.0475,129.5949,130.0475,8267.0
2022-04-06 10:40:00,146.46,146.92,146.46,146.64,9985.0,129.9854,130.3936,129.9854,130.1451,9985.0
2022-04-06 10:50:00,146.71,146.98,146.64,146.83,13718.0,130.2073,130.4469,130.1451,130.3138,13718.0
2022-04-06 11:00:00,146.82,146.96,146.68,146.8,4555.0,130.3049,130.4291,130.1806,130.2871,4555.0
2022-04-06 11:10:00,146.78,146.92,146.7,146.7,6008.0,130.2694,130.3936,130.1984,130.1984,6008.0
2022-04-06 11:20:00,146.63,146.66,146.42,146.66,21372.0,130.1363,130.1629,129.9499,130.1629,21372.0
2022-04-06 11:30:00,146.6,146.82,146.52,146.62,4345.0,130.1096,130.3049,130.0386,130.1274,4345.0
2022-04-06 11:40:00,146.68,147.19,146.68,147.13,4755.0,130.1806,130.6333,130.1806,130.58,4755.0
2022-04-06 11:50:00,147.14,147.34,146.84,147.34,7378.0,130.5889,130.7664,130.3226,130.7664,7378.0
2022-04-06 12:00:00,147.32,147.53,147.1,147.11,9576.0,130.7486,130.935,130.5534,130.5623,9576.0
2022-04-06 12:10:00,147.17,147.18,146.87,146.92,7563.0,130.6155,130.6244,130.3493,130.3936,7563.0
2022-04-06 12:20:00,146.9,147.0,146.74,146.99,4378.0,130.3759,130.4646,130.2339,130.4558,4378.0
2022-04-06 12:30:00,147.03,147.31,147.01,147.2,4415.0,130.4913,130.7398,130.4735,130.6421,4415.0
2022-04-06 12:40:00,147.14,147.28,147.13,147.23,2599.0,130.5889,130.7131,130.58,130.6688,2599.0
2022-04-06 12:50:00,147.26,147.56,147.26,147.5,4864.0,130.6954,130.9616,130.6954,130.9084,4864.0
2022-04-06 13:00:00,147.62,147.79,147.57,147.76,6709.0,131.0149,131.1658,130.9705,131.1391,6709.0
2022-04-06 13:10:00,147.76,147.76,147.51,147.64,7360.0,131.1391,131.1391,130.9173,131.0326,7360.0
2022-04-06 13:20:00,147.67,148.05,147.59,147.99,11246.0,131.0593,131.3965,130.9883,131.3433,11246.0
2022-04-06 13:30:00,147.91,148.44,147.83,148.44,8702.0,131.2723,131.7427,131.2013,131.7427,8702.0
2022-04-06 13:40:00,148.42,148.52,148.29,148.43,16687.0,131.7249,131.8137,131.6095,131.7338,16687.0
2022-04-06 13:50:00,148.42,148.54,148.03,148.09,9689.0,131.7249,131.8314,131.3788,131.432,9689.0
2022-04-06 14:00:00,148.08,148.49,147.78,147.78,10842.0,131.4231,131.787,131.1569,131.1569,10842.0
2022-04-06 14:10:00,147.86,147.95,147.66,147.9,7424.0,131.2279,131.3078,131.0504,131.2634,7424.0
2022-04-06 14:20:00,147.97,148.41,147.97,148.09,11848.0,131.3255,131.716,131.3255,131.432,11848.0
2022-04-06 14:30:00,148.17,148.49,148.05,148.2,10816.0,131.503,131.787,131.3965,131.5297,10816.0
2022-04-06 14:40:00,148.17,148.46,148.15,148.41,9343.0,131.503,131.7604,131.4853,131.716,9343.0
2022-04-06 14:50:00,148.41,148.89,148.34,148.74,11390.0,131.716,132.142,131.6539,132.0089,11390.0
2022-04-06 15:00:00,148.82,148.88,148.24,148.35,8936.0,132.0799,132.1332,131.5652,131.6628,8936.0
2022-04-06 15:10:00,148.33,148.56,148.27,148.37,12213.0,131.645,131.8492,131.5918,131.6805,12213.0
2022-04-06 15:20:00,148.37,148.38,147.88,147.97,12095.0,131.6805,131.6894,131.2456,131.3255,12095.0
2022-04-06 15:30:00,147.94,148.32,147.93,148.28,20218.0,131.2989,131.6362,131.29,131.6007,20218.0
2022-04-06 15:40:00,148.32,148.89,148.19,148.78,33965.0,131.6362,132.142,131.5208,132.0444,33965.0
2022-04-06 15:50:00,148.84,149.25,148.71,149.03,138397.0,132.0977,132.4615,131.9823,132.2663,138397.0
2022-04-07 09:30:00,148.49,148.49,146.79,147.38,13908.0,131.787,131.787,130.2783,130.8019,13908.0
2022-04-07 09:40:00,147.57,148.21,147.54,148.1,11076.0,130.9705,131.5385,130.9439,131.4409,11076.0
2022-04-07 09:50:00,148.01,148.03,147.25,147.34,14202.0,131.361,131.3788,130.6865,130.7664,14202.0
2022-04-07 10:00:00,147.4,147.88,147.4,147.67,16442.0,130.8196,131.2456,130.8196,131.0593,16442.0
2022-04-07 10:10:00,147.7,147.7,147.27,147.63,10594.0,131.0859,131.0859,130.7043,131.0238,10594.0
2022-04-07 10:20:00,147.5,147.5,146.7,146.79,18877.0,130.9084,130.9084,130.1984,130.2783,18877.0
2022-04-07 10:30:00,146.8,146.98,146.58,146.85,37002.0,130.2871,130.4469,130.0919,130.3315,37002.0
2022-04-07 10:40:00,146.73,146.81,146.27,146.76,19713.0,130.225,130.296,129.8167,130.2516,19713.0
2022-04-07 10:50:00,146.79,147.1,146.68,146.69,5617.0,130.2783,130.5534,130.1806,130.1895,5617.0
2022-04-07 11:00:00,146.75,146.93,146.55,146.62,6747.0,130.2428,130.4025,130.0653,130.1274,6747.0
2022-04-07 11:10:00,146.61,146.95,146.51,146.94,6102.0,130.1185,130.4203,130.0298,130.4114,6102.0
2022-04-07 11:20:00,146.97,147.14,146.89,147.12,15665.0,130.438,130.5889,130.367,130.5711,15665.0
2022-04-07 11:30:00,147.1,147.23,146.83,147.19,6961.0,130.5534,130.6688,130.3138,130.6333,6961.0
2022-04-07 11:40:00,147.08,147.2,146.87,147.04,11724.0,130.5356,130.6421,130.3493,130.5001,11724.0
2022-04-07 11:50:00,147.13,147.39,147.13,147.16,6408.0,130.58,130.8108,130.58,130.6066,6408.0
2022-04-07 12:00:00,147.26,147.66,147.1,147.53,9594.0,130.6954,131.0504,130.5534,130.935,9594.0
2022-04-07 12:10:00,147.48,147.54,147.35,147.38,9301.0,130.8906,130.9439,130.7753,130.8019,9301.0
2022-04-07 12:20:00,147.37,147.66,147.34,147.34,6509.0,130.793,131.0504,130.7664,130.7664,6509.0
2022-04-07 12:30:00,147.41,147.57,147.2,147.33,6526.0,130.8285,130.9705,130.6421,130.7575,6526.0
2022-04-07 12:40:00,147.35,147.55,147.35,147.4,3571.0,130.7753,130.9528,130.7753,130.8196,3571.0
2022-04-07 12:50:00,147.35,147.49,147.15,147.37,6347.0,130.7753,130.8995,130.5978,130.793,6347.0
2022-04-07 13:00:00,147.36,147.54,147.32,147.54,4590.0,130.7841,130.9439,130.7486,130.9439,4590.0
2022-04-07 13:10:00,147.58,147.85,147.55,147.71,4580.0,130.9794,131.219,130.9528,131.0948,4580.0
2022-04-07 13:20:00,147.82,147.87,147.6,147.77,6510.0,131.1924,131.2368,130.9971,131.148,6510.0
2022-04-07 13:30:00,147.8,147.9,147.66,147.66,7771.0,131.1746,131.2634,131.0504,131.0504,7771.0
2022-04-07 13:40:00,147.66,147.94,147.59,147.59,10723.0,131.0504,131.2989,130.9883,130.9883,10723.0
2022-04-07 13:50:00,147.63,148.12,147.56,148.02,10359.0,131.0238,131.4586,130.9616,131.3699,10359.0
2022-04-07 14:00:00,148.01,148.06,147.76,147.99,7591.0,131.361,131.4054,131.1391,131.3433,7591.0
2022-04-07 14:10:00,148.02,148.19,147.96,147.97,8299.0,131.3699,131.5208,131.3166,131.3255,8299.0
2022-04-07 14:20:00,147.99,148.28,147.96,148.03,8934.0,131.3433,131.6007,131.3166,131.3788,8934.0
2022-04-07 14:30:00,147.99,148.17,147.99,148.17,6196.0,131.3433,131.503,131.3433,131.503,6196.0
2022-04-07 14:40:00,148.17,148.4,148.1,148.31,8069.0,131.503,131.7072,131.4409,131.6273,8069.0
2022-04-07 14:50:00,148.28,148.54,148.28,148.5,12474.0,131.6007,131.8314,131.6007,131.7959,12474.0
2022-04-07 15:00:00,148.5,148.7,148.45,148.64,12902.0,131.7959,131.9734,131.7515,131.9202,12902.0
2022-04-07 15:10:00,148.6,148.69,148.33,148.41,9017.0,131.8847,131.9645,131.645,131.716,9017.0
2022-04-07 15:20:00,148.4,148.49,148.19,148.22,15495.0,131.7072,131.787,131.5208,131.5474,15495.0
2022-04-07 15:30:00,148.26,148.73,148.26,148.71,26512.0,131.5829,132.0,131.5829,131.9823,26512.0
2022-04-07 15:40:00,148.71,148.97,148.68,148.86,51093.0,131.9823,132.213,131.9557,132.1154,51093.0
2022-04-07 15:50:00,148.76,148.79,148.12,148.22,125237.0,132.0267,132.0533,131.4586,131.5474,125237.0
2022-04-08 09:30:00,148.11,148.36,147.74,148.11,11482.0,131.4498,131.6717,131.1214,131.4498,11482.0
2022-04-08 09:40:00,148.19,148.2,147.65,147.9,10618.0,131.5208,131.5297,131.0415,131.2634,10618.0
2022-04-08 09:50:00,147.84,148.31,147.55,147.86,7001.0,131.2101,131.6273,130.9528,131.2279,7001.0
2022-04-08 10:00:00,147.92,148.55,147.92,148.42,7911.0,131.2811,131.8403,131.2811,131.7249,7911.0
2022-04-08 10:10:00,148.33,148.48,148.18,148.45,5146.0,131.645,131.7782,131.5119,131.7515,5146.0
2022-04-08 10:20:00,148.48,148.62,148.19,148.23,10613.0,131.7782,131.9024,131.5208,131.5563,10613.0
2022-04-08 10:30:00,148.27,148.4,148.05,148.12,8985.0,131.5918,131.7072,131.3965,131.4586,8985.0
2022-04-08 10:40:00,148.08,148.47,147.96,148.26,7404.0,131.4231,131.7693,131.3166,131.5829,7404.0
2022-04-08 10:50:00,148.21,148.4,148.08,148.4,9027.0,131.5385,131.7072,131.4231,131.7072,9027.0
2022-04-08 11:00:00,148.39,148.71,148.31,148.49,6720.0,131.6983,131.9823,131.6273,131.787,6720.0
2022-04-08 11:10:00,148.44,148.77,148.43,148.69,5472.0,131.7427,132.0355,131.7338,131.9645,5472.0
2022-04-08 11:20:00,148.68,148.81,148.59,148.65,5176.0,131.9557,132.071,131.8758,131.929,5176.0
2022-04-08 11:30:00,148.66,149.0,148.66,148.91,6972.0,131.9379,132.2397,131.9379,132.1598,6972.0
2022-04-08 11:40:00,148.97,149.14,148.63,148.64,10565.0,132.213,132.3639,131.9113,131.9202,10565.0
2022-04-08 11:50:00,148.61,149.06,148.6,149.03,7669.0,131.8935,132.2929,131.8847,132.2663,7669.0
2022-04-08 12:00:00,149.0,149.28,148.97,149.16,6982.0,132.2397,132.4882,132.213,132.3817,6982.0
2022-04-08 12:10:00,149.07,149.22,148.95,149.21,6954.0,132.3018,132.4349,132.1953,132.426,6954.0
2022-04-08 12:20:00,149.21,149.37,149.17,149.35,7611.0,132.426,132.568,132.3905,132.5503,7611.0
2022-04-08 12:30:00,149.33,149.38,149.15,149.23,12433.0,132.5325,132.5769,132.3728,132.4438,12433.0
2022-04-08 12:40:00,149.16,149.23,148.85,148.85,3902.0,132.3817,132.4438,132.1065,132.1065,3902.0
2022-04-08 12:50:00,148.79,149.05,148.77,148.78,6499.0,132.0533,132.284,132.0355,132.0444,6499.0
2022-04-08 13:00:00,148.78,148.79,148.63,148.67,5777.0,132.0444,132.0533,131.9113,131.9468,5777.0
2022-04-08 13:10:00,148.72,148.85,148.71,148.82,6116.0,131.9912,132.1065,131.9823,132.0799,6116.0
2022-04-08 13:20:00,148.8,149.18,148.79,149.18,6986.0,132.0622,132.3994,132.0533,132.3994,6986.0
2022-04-08 13:30:00,149.18,149.43,149.11,149.42,7496.0,132.3994,132.6213,132.3373,132.6124,7496.0
2022-04-08 13:40:00,149.39,149.41,149.21,149.38,8187.0,132.5858,132.6035,132.426,132.5769,8187.0
2022-04-08 13:50:00,149.41,149.43,149.35,149.37,3994.0,132.6035,132.6213,132.5503,132.568,3994.0
2022-04-08 14:00:00,149.38,149.71,149.25,149.67,13678.0,132.5769,132.8698,132.4615,132.8343,13678.0
2022-04-08 14:10:00,149.71,149.94,149.71,149.91,12998.0,132.8698,133.0739,132.8698,133.0473,12998.0
2022-04-08 14:20:00,149.98,150.0,149.67,149.73,17170.0,133.1094,133.1272,132.8343,132.8875,17170.0
2022-04-08 14:30:00,149.75,149.8,149.62,149.71,10668.0,132.9053,132.9497,132.7899,132.8698,10668.0
2022-04-08 14:40:00,149.7,149.86,149.69,149.81,15101.0,132.8609,133.0029,132.852,132.9585,15101.0
2022-04-08 14:50:00,149.79,150.02,149.78,149.97,16398.0,132.9408,133.1449,132.9319,133.1006,16398.0
2022-04-08 15:00:00,149.98,150.06,149.61,149.75,31570.0,133.1094,133.1804,132.781,132.9053,31570.0
2022-04-08 15:10:00,149.78,150.08,149.77,149.88,15393.0,132.9319,133.1982,132.923,133.0207,15393.0
2022-04-08 15:20:00,149.84,150.02,149.84,149.87,19421.0,132.9852,133.1449,132.9852,133.0118,19421.0
2022-04-08 15:30:00,149.9,149.99,149.79,149.83,27639.0,133.0384,133.1183,132.9408,132.9763,27639.0
2022-04-08 15:40:00,149.85,150.09,149.81,149.94,38376.0,132.994,133.2071,132.9585,133.0739,38376.0
2022-04-08 15:50:00,149.93,150.14,149.84,150.04,166952.0,133.0651,133.2514,132.9852,133.1627,166952.0
2022-04-11 09:30:00,150.35,150.68,149.77,149.8,27068.0,133.4378,133.7307,132.923,132.9497,27068.0
2022-04-11 09:40:00,149.73,149.99,149.29,149.44,9069.0,132.8875,133.1183,132.497,132.6302,9069.0
2022-04-11 09:50:00,149.61,149.79,148.63,148.7,9026.0,132.781,132.9408,131.9113,131.9734,9026.0
2022-04-11 10:00:00,148.6,148.6,147.95,147.95,12375.0,131.8847,131.8847,131.3078,131.3078,12375.0
2022-04-11 10:10:00,147.87,148.05,147.55,147.87,6948.0,131.2368,131.3965,130.9528,131.2368,6948.0
2022-04-11 10:20:00,147.7,147.7,147.24,147.28,7852.0,131.0859,131.0859,130.6776,130.7131,7852.0
2022-04-11 10:30:00,147.3,147.44,147.1,147.41,22931.0,130.7309,130.8551,130.5534,130.8285,22931.0
2022-04-11 10:40:00,147.41,147.53,147.3,147.44,6488.0,130.8285,130.935,130.7309,130.8551,6488.0
2022-04-11 10:50:00,147.44,148.14,147.38,148.11,37603.0,130.8551,131.4764,130.8019,131.4498,37603.0
2022-04-11 11:00:00,148.26,148.44,147.68,147.68,7159.0,131.5829,131.7427,131.0681,131.0681,7159.0
2022-04-11 11:10:00,147.66,147.88,147.55,147.62,8947.0,131.0504,131.2456,130.9528,131.0149,8947.0
2022-04-11 11:20:00,147.55,147.64,147.4,147.51,6727.0,130.9528,131.0326,130.8196,130.9173,6727.0
2022-04-11 11:30:00,147.45,147.68,147.32,147.37,9036.0,130.864,131.0681,130.7486,130.793,9036.0
2022-04-11 11:40:00,147.31,147.31,146.67,146.79,7304.0,130.7398,130.7398,130.1718,130.2783,7304.0
2022-04-11 11:50:00,146.81,146.81,146.21,146.38,9509.0,130.296,130.296,129.7635,129.9144,9509.0
2022-04-11 12:00:00,146.4,146.51,146.03,146.13,7810.0,129.9321,130.0298,129.6037,129.6925,7810.0
2022-04-11 12:10:00,146.12,146.36,146.08,146.17,7316.0,129.6836,129.8966,129.6481,129.728,7316.0
2022-04-11 12:20:00,146.21,146.26,146.08,146.26,9018.0,129.7635,129.8079,129.6481,129.8079,9018.0
2022-04-11 12:30:00,146.25,146.32,146.05,146.05,8642.0,129.799,129.8611,129.6215,129.6215,8642.0
2022-04-11 12:40:00,146.03,146.31,145.9,146.31,9912.0,129.6037,129.8522,129.4884,129.8522,9912.0
2022-04-11 12:50:00,146.27,146.65,146.27,146.64,5985.0,129.8167,130.154,129.8167,130.1451,5985.0
2022-04-11 13:00:00,146.73,146.8,146.62,146.73,5883.0,130.225,130.2871,130.1274,130.225,5883.0
2022-04-11 13:10:00,146.79,146.83,146.56,146.66,4777.0,130.2783,130.3138,130.0741,130.1629,4777.0
2022-04-11 13:20:00,146.68,146.71,146.0,146.04,5384.0,130.1806,130.2073,129.5771,129.6126,5384.0
2022-04-11 13:30:00,146.03,146.07,145.8,145.87,9214.0,129.6037,129.6392,129.3996,129.4617,9214.0
2022-04-11 13:40:00,145.87,146.19,145.86,146.1,6920.0,129.4617,129.7457,129.4529,129.6659,6920.0
2022-04-11 13:50:00,146.1,146.31,145.94,146.07,6896.0,129.6659,129.8522,129.5239,129.6392,6896.0
2022-04-11 14:00:00,146.11,146.28,145.84,146.27,6880.0,129.6747,129.8256,129.4351,129.8167,6880.0
2022-04-11 14:10:00,146.27,146.31,145.99,146.16,6149.0,129.8167,129.8522,129.5682,129.7191,6149.0
2022-04-11 14:20:00,146.19,146.57,146.19,146.45,7176.0,129.7457,130.083,129.7457,129.9765,7176.0
2022-04-11 14:30:00,146.4,146.54,146.37,146.44,4287.0,129.9321,130.0564,129.9055,129.9676,4287.0
2022-04-11 14:40:00,146.44,146.63,146.43,146.59,5107.0,129.9676,130.1363,129.9587,130.1008,5107.0
2022-04-11 14:50:00,146.61,146.68,146.48,146.59,6987.0,130.1185,130.1806,130.0031,130.1008,6987.0
2022-04-11 15:00:00,146.55,146.67,146.29,146.37,8216.0,130.0653,130.1718,129.8345,129.9055,8216.0
2022-04-11 15:10:00,146.38,146.38,145.98,146.0,5724.0,129.9144,129.9144,129.5594,129.5771,5724.0
2022-04-11 15:20:00,146.01,146.01,145.63,145.72,6018.0,129.586,129.586,129.2487,129.3286,6018.0
2022-04-11 15:30:00,145.67,145.76,145.46,145.57,11339.0,129.2842,129.3641,129.0979,129.1955,11339.0
2022-04-11 15:40:00,145.56,145.68,145.42,145.42,20853.0,129.1866,129.2931,129.0624,129.0624,20853.0
2022-04-11 15:50:00,145.43,145.63,145.1,145.52,76262.0,129.0712,129.2487,128.7784,129.1511,76262.0
2022-04-12 09:30:00,144.58,145.22,144.14,144.77,24593.0,128.3168,128.8849,127.9263,128.4855,24593.0
2022-04-12 09:40:00,144.68,144.79,143.9,144.74,10189.0,128.4056,128.5032,127.7133,128.4589,10189.0
2022-04-12 09:50:00,144.82,145.27,144.7,144.71,4547.0,128.5299,128.9292,128.4233,128.4322,4547.0
2022-04-12 10:00:00,144.78,144.93,144.28,144.35,6540.0,128.4944,128.6275,128.0506,128.1127,6540.0
2022-04-12 10:10:00,144.55,144.92,144.49,144.82,5025.0,128.2902,128.6186,128.237,128.5299,5025.0
2022-04-12 10:20:00,144.77,144.92,144.69,144.74,21792.0,128.4855,128.6186,128.4145,128.4589,21792.0
2022-04-12 10:30:00,144.74,144.84,144.53,144.53,5299.0,128.4589,128.5476,128.2725,128.2725,5299.0
2022-04-12 10:40:00,144.57,145.1,144.53,144.98,8174.0,128.308,128.7784,128.2725,128.6719,8174.0
2022-04-12 10:50:00,144.94,145.27,144.91,145.15,6319.0,128.6364,128.9292,128.6097,128.8227,6319.0
2022-04-12 11:00:00,145.1,145.8,145.06,145.71,10651.0,128.7784,129.3996,128.7429,129.3197,10651.0
2022-04-12 11:10:00,145.64,145.83,145.44,145.83,10013.0,129.2576,129.4262,129.0801,129.4262,10013.0
2022-04-12 11:20:00,145.87,146.14,145.73,146.0,6099.0,129.4617,129.7014,129.3375,129.5771,6099.0
2022-04-12 11:30:00,146.05,146.1,145.75,146.1,12024.0,129.6215,129.6659,129.3552,129.6659,12024.0
2022-04-12 11:40:00,145.99,146.09,145.83,145.83,42473.0,129.5682,129.657,129.4262,129.4262,42473.0
2022-04-12 11:50:00,145.8,145.88,145.62,145.81,12052.0,129.3996,129.4706,129.2399,129.4085,12052.0
2022-04-12 12:00:00,145.77,145.81,145.7,145.76,4805.0,129.373,129.4085,129.3109,129.3641,4805.0
2022-04-12 12:10:00,145.71,145.72,145.32,145.32,4960.0,129.3197,129.3286,128.9736,128.9736,4960.0
2022-04-12 12:20:00,145.23,145.38,145.04,145.11,4103.0,128.8937,129.0269,128.7251,128.7872,4103.0
2022-04-12 12:30:00,145.04,145.24,145.01,145.11,5941.0,128.7251,128.9026,128.6985,128.7872,5941.0
2022-04-12 12:40:00,145.07,145.43,144.88,145.43,34350.0,128.7517,129.0712,128.5831,129.0712,34350.0
2022-04-12 12:50:00,145.47,145.89,145.47,145.82,17681.0,129.1067,129.4795,129.1067,129.4174,17681.0
2022-04-12 13:00:00,145.82,145.89,145.35,145.52,20460.0,129.4174,129.4795,129.0002,129.1511,20460.0
2022-04-12 13:10:00,145.48,145.74,145.45,145.63,11140.0,129.1156,129.3464,129.089,129.2487,11140.0
2022-04-12 13:20:00,145.59,145.68,145.26,145.31,8572.0,129.2132,129.2931,128.9204,128.9647,8572.0
2022-04-12 13:30:00,145.29,145.67,145.21,145.41,7434.0,128.947,129.2842,128.876,129.0535,7434.0
2022-04-12 13:40:00,145.28,145.35,145.18,145.25,7078.0,128.9381,129.0002,128.8494,128.9115,7078.0
2022-04-12 13:50:00,145.23,145.29,144.9,144.93,22183.0,128.8937,128.947,128.6009,128.6275,22183.0
2022-04-12 14:00:00,144.96,145.23,144.86,145.2,8678.0,128.6541,128.8937,128.5654,128.8671,8678.0
2022-04-12 14:10:00,145.2,145.38,145.18,145.3,34059.0,128.8671,129.0269,128.8494,128.9559,34059.0
2022-04-12 14:20:00,145.27,145.42,145.23,145.39,18384.0,128.9292,129.0624,128.8937,129.0357,18384.0
2022-04-12 14:30:00,145.4,145.47,145.3,145.41,21677.0,129.0446,129.1067,128.9559,129.0535,21677.0
2022-04-12 14:40:00,145.42,145.47,145.3,145.32,14748.0,129.0624,129.1067,128.9559,128.9736,14748.0
2022-04-12 14:50:00,145.35,145.7,145.32,145.64,28072.0,129.0002,129.3109,128.9736,129.2576,28072.0
2022-04-12 15:00:00,145.67,145.73,145.35,145.35,37367.0,129.2842,129.3375,129.0002,129.0002,37367.0
2022-04-12 15:10:00,145.3,145.4,145.15,145.24,14883.0,128.9559,129.0446,128.8227,128.9026,14883.0
2022-04-12 15:20:00,145.27,145.52,145.27,145.44,17122.0,128.9292,129.1511,128.9292,129.0801,17122.0
2022-04-12 15:30:00,145.48,145.49,145.28,145.38,44204.0,129.1156,129.1245,128.9381,129.0269,44204.0
2022-04-12 15:40:00,145.39,145.63,145.33,145.5,81906.0,129.0357,129.2487,128.9825,129.1334,81906.0
2022-04-12 15:50:00,145.5,145.86,145.46,145.52,120375.0,129.1334,129.4529,129.0979,129.1511,120375.0
2022-04-13 09:30:00,145.02,146.0,145.02,145.92,11895.0,128.7074,129.5771,128.7074,129.5061,11895.0
2022-04-13 09:40:00,145.82,146.21,145.79,146.13,6048.0,129.4174,129.7635,129.3907,129.6925,6048.0
2022-04-13 09:50:00,146.07,146.08,145.45,145.59,8310.0,129.6392,129.6481,129.089,129.2132,8310.0
2022-04-13 10:00:00,145.78,146.2,145.59,146.02,24089.0,129.3819,129.7546,129.2132,129.5949,24089.0
2022-04-13 10:10:00,145.93,146.51,145.87,146.06,24979.0,129.515,130.0298,129.4617,129.6304,24979.0
2022-04-13 10:20:00,146.01,146.95,145.99,146.81,25526.0,129.586,130.4203,129.5682,130.296,25526.0
2022-04-13 10:30:00,146.75,147.23,146.68,146.91,28101.0,130.2428,130.6688,130.1806,130.3848,28101.0
2022-04-13 10:40:00,146.89,147.16,146.75,147.06,27261.0,130.367,130.6066,130.2428,130.5179,27261.0
2022-04-13 10:50:00,147.01,147.7,146.95,147.68,20111.0,130.4735,131.0859,130.4203,131.0681,20111.0
2022-04-13 11:00:00,147.66,147.66,147.19,147.43,78267.0,131.0504,131.0504,130.6333,130.8463,78267.0
2022-04-13 11:10:00,147.38,147.88,147.38,147.69,68023.0,130.8019,131.2456,130.8019,131.077,68023.0
2022-04-13 11:20:00,147.8,148.32,147.73,148.06,23288.0,131.1746,131.6362,131.1125,131.4054,23288.0
2022-04-13 11:30:00,148.17,148.22,147.18,147.33,8364.0,131.503,131.5474,130.6244,130.7575,8364.0
2022-04-13 11:40:00,147.49,147.49,147.03,147.16,5461.0,130.8995,130.8995,130.4913,130.6066,5461.0
2022-04-13 11:50:00,147.05,147.17,146.73,147.02,11887.0,130.509,130.6155,130.225,130.4824,11887.0
2022-04-13 12:00:00,147.0,147.08,146.61,146.66,10526.0,130.4646,130.5356,130.1185,130.1629,10526.0
2022-04-13 12:10:00,146.63,146.63,146.37,146.4,4088.0,130.1363,130.1363,129.9055,129.9321,4088.0
2022-04-13 12:20:00,146.29,146.36,146.09,146.19,11538.0,129.8345,129.8966,129.657,129.7457,11538.0
2022-04-13 12:30:00,146.19,146.51,146.17,146.5,18040.0,129.7457,130.0298,129.728,130.0209,18040.0
2022-04-13 12:40:00,146.52,146.7,146.51,146.55,6110.0,130.0386,130.1984,130.0298,130.0653,6110.0
2022-04-13 12:50:00,146.55,146.61,146.51,146.55,7604.0,130.0653,130.1185,130.0298,130.0653,7604.0
2022-04-13 13:00:00,146.56,146.62,146.54,146.54,8813.0,130.0741,130.1274,130.0564,130.0564,8813.0
2022-04-13 13:10:00,146.48,146.57,146.46,146.49,6857.0,130.0031,130.083,129.9854,130.012,6857.0
2022-04-13 13:20:00,146.45,146.58,146.4,146.58,9320.0,129.9765,130.0919,129.9321,130.0919,9320.0
2022-04-13 13:30:00,146.6,146.6,146.44,146.5,8478.0,130.1096,130.1096,129.9676,130.0209,8478.0
2022-04-13 13:40:00,146.46,146.47,146.33,146.39,7784.0,129.9854,129.9943,129.87,129.9232,7784.0
2022-04-13 13:50:00,146.38,146.46,146.35,146.46,6409.0,129.9144,129.9854,129.8877,129.9854,6409.0
2022-04-13 14:00:00,146.49,146.65,146.46,146.6,15968.0,130.012,130.154,129.9854,130.1096,15968.0
2022-04-13 14:10:00,146.59,146.78,146.5,146.77,8681.0,130.1008,130.2694,130.0209,130.2605,8681.0
2022-04-13 14:20:00,146.8,146.8,146.56,146.62,4876.0,130.2871,130.2871,130.0741,130.1274,4876.0
2022-04-13 14:30:00,146.62,146.74,146.61,146.73,6654.0,130.1274,130.2339,130.1185,130.225,6654.0
2022-04-13 14:40:00,146.73,147.03,146.72,147.03,9085.0,130.225,130.4913,130.2161,130.4913,9085.0
2022-04-13 14:50:00,146.94,147.05,146.9,147.03,15231.0,130.4114,130.509,130.3759,130.4913,15231.0
2022-04-13 15:00:00,146.97,146.99,146.83,146.95,11417.0,130.438,130.4558,130.3138,130.4203,11417.0
2022-04-13 15:10:00,146.93,146.95,146.55,146.65,17301.0,130.4025,130.4203,130.0653,130.154,17301.0
2022-04-13 15:20:00,146.65,146.87,146.63,146.87,15240.0,130.154,130.3493,130.1363,130.3493,15240.0
2022-04-13 15:30:00,146.85,146.97,146.78,146.96,11117.0,130.3315,130.438,130.2694,130.4291,11117.0
2022-04-13 15:40:00,146.96,147.16,146.9,147.15,21396.0,130.4291,130.6066,130.3759,130.5978,21396.0
2022-04-13 15:50:00,147.07,147.31,146.93,147.22,129811.0,130.5268,130.7398,130.4025,130.6599,129811.0
2022-04-14 09:30:00,147.25,147.72,146.79,146.79,47245.0,130.6865,131.1036,130.2783,130.2783,47245.0
2022-04-14 09:40:00,146.88,146.89,146.14,146.21,10620.0,130.3581,130.367,129.7014,129.7635,10620.0
2022-04-14 09:50:00,146.22,146.25,145.63,145.71,8367.0,129.7724,129.799,129.2487,129.3197,8367.0
2022-04-14 10:00:00,145.66,146.1,145.52,145.52,11126.0,129.2754,129.6659,129.1511,129.1511,11126.0
2022-04-14 10:10:00,145.52,145.75,145.33,145.42,9691.0,129.1511,129.3552,128.9825,129.0624,9691.0
2022-04-14 10:20:00,145.39,145.4,144.87,145.01,8853.0,129.0357,129.0446,128.5742,128.6985,8853.0
2022-04-14 10:30:00,145.18,145.19,144.7,144.74,7711.0,128.8494,128.8582,128.4233,128.4589,7711.0
2022-04-14 10:40:00,144.73,145.56,144.67,145.26,9935.0,128.45,129.1866,128.3967,128.9204,9935.0
2022-04-14 10:50:00,145.14,145.37,145.07,145.23,5972.0,128.8139,129.018,128.7517,128.8937,5972.0
2022-04-14 11:00:00,145.32,145.44,145.23,145.34,8300.0,128.9736,129.0801,128.8937,128.9914,8300.0
2022-04-14 11:10:00,145.42,145.65,145.16,145.22,6705.0,129.0624,129.2665,128.8316,128.8849,6705.0
2022-04-14 11:20:00,145.28,145.31,145.04,145.26,6536.0,128.9381,128.9647,128.7251,128.9204,6536.0
2022-04-14 11:30:00,145.2,145.49,145.15,145.28,9545.0,128.8671,129.1245,128.8227,128.9381,9545.0
2022-04-14 11:40:00,145.26,145.36,145.07,145.18,8838.0,128.9204,129.0091,128.7517,128.8494,8838.0
2022-04-14 11:50:00,145.15,145.28,144.89,145.22,7877.0,128.8227,128.9381,128.592,128.8849,7877.0
2022-04-14 12:00:00,145.16,145.75,145.16,145.55,78379.0,128.8316,129.3552,128.8316,129.1777,78379.0
2022-04-14 12:10:00,145.51,145.55,145.3,145.54,5438.0,129.1422,129.1777,128.9559,129.1689,5438.0
2022-04-14 12:20:00,145.51,145.51,145.15,145.19,5382.0,129.1422,129.1422,128.8227,128.8582,5382.0
2022-04-14 12:30:00,145.19,145.26,144.95,144.98,3917.0,128.8582,128.9204,128.6452,128.6719,3917.0
2022-04-14 12:40:00,144.98,145.01,144.84,144.97,4900.0,128.6719,128.6985,128.5476,128.663,4900.0
2022-04-14 12:50:00,144.9,145.44,144.8,145.44,12205.0,128.6009,129.0801,128.5121,129.0801,12205.0
2022-04-14 13:00:00,145.44,145.61,145.33,145.37,6069.0,129.0801,129.231,128.9825,129.018,6069.0
2022-04-14 13:10:00,145.41,145.8,145.3,145.3,24491.0,129.0535,129.3996,128.9559,128.9559,24491.0
2022-04-14 13:20:00,145.38,145.62,145.38,145.47,7609.0,129.0269,129.2399,129.0269,129.1067,7609.0
2022-04-14 13:30:00,145.42,145.72,145.42,145.66,5074.0,129.0624,129.3286,129.0624,129.2754,5074.0
2022-04-14 13:40:00,145.64,145.79,145.62,145.77,4987.0,129.2576,129.3907,129.2399,129.373,4987.0
2022-04-14 13:50:00,145.73,146.1,145.71,146.1,7224.0,129.3375,129.6659,129.3197,129.6659,7224.0
2022-04-14 14:00:00,146.04,146.17,146.04,146.05,14923.0,129.6126,129.728,129.6126,129.6215,14923.0
2022-04-14 14:10:00,146.02,146.06,145.71,145.71,9246.0,129.5949,129.6304,129.3197,129.3197,9246.0
2022-04-14 14:20:00,145.69,145.84,145.57,145.77,22595.0,129.302,129.4351,129.1955,129.373,22595.0
2022-04-14 14:30:00,145.8,145.85,145.54,145.55,6503.0,129.3996,129.444,129.1689,129.1777,6503.0
2022-04-14 14:40:00,145.55,145.61,145.41,145.44,8959.0,129.1777,129.231,129.0535,129.0801,8959.0
2022-04-14 14:50:00,145.44,145.44,145.27,145.27,10498.0,129.0801,129.0801,128.9292,128.9292,10498.0
2022-04-14 15:00:00,145.24,145.24,144.83,144.83,5405.0,128.9026,128.9026,128.5387,128.5387,5405.0
2022-04-14 15:10:00,144.77,145.01,144.72,144.94,8042.0,128.4855,128.6985,128.4411,128.6364,8042.0
2022-04-14 15:20:00,144.96,145.05,144.8,144.92,13845.0,128.6541,128.734,128.5121,128.6186,13845.0
2022-04-14 15:30:00,144.94,145.06,144.9,145.01,39756.0,128.6364,128.7429,128.6009,128.6985,39756.0
2022-04-14 15:40:00,145.03,145.47,144.98,145.24,62044.0,128.7162,129.1067,128.6719,128.9026,62044.0
2022-04-14 15:50:00,145.2,145.51,144.98,145.06,120271.0,128.8671,129.1422,128.6719,128.7429,120271.0
2022-04-18 09:30:00,145.03,145.74,145.03,145.1,12309.0,128.7162,129.3464,128.7162,128.7784,12309.0
2022-04-18 09:40:00,144.96,145.18,144.84,145.05,9289.0,128.6541,128.8494,128.5476,128.734,9289.0
2022-04-18 09:50:00,145.09,145.15,144.82,144.82,3635.0,128.7695,128.8227,128.5299,128.5299,3635.0
2022-04-18 10:00:00,144.84,144.98,144.67,144.67,24057.0,128.5476,128.6719,128.3967,128.3967,24057.0
2022-04-18 10:10:00,144.73,145.0,144.54,144.96,3957.0,128.45,128.6896,128.2813,128.6541,3957.0
2022-04-18 10:20:00,145.0,145.25,144.95,145.05,2588.0,128.6896,128.9115,128.6452,128.734,2588.0
2022-04-18 10:30:00,144.88,145.55,144.88,145.09,14681.0,128.5831,129.1777,128.5831,128.7695,14681.0
2022-04-18 10:40:00,145.09,145.48,145.04,145.17,5338.0,128.7695,129.1156,128.7251,128.8405,5338.0
2022-04-18 10:50:00,145.29,145.29,144.8,145.0,6731.0,128.947,128.947,128.5121,128.6896,6731.0
2022-04-18 11:00:00,144.97,145.0,144.7,144.91,38369.0,128.663,128.6896,128.4233,128.6097,38369.0
2022-04-18 11:10:00,144.8,144.82,144.53,144.74,8369.0,128.5121,128.5299,128.2725,128.4589,8369.0
2022-04-18 11:20:00,144.67,144.69,144.5,144.53,3450.0,128.3967,128.4145,128.2458,128.2725,3450.0
2022-04-18 11:30:00,144.66,144.79,144.42,144.46,4220.0,128.3878,128.5032,128.1748,128.2103,4220.0
2022-04-18 11:40:00,144.37,144.37,144.07,144.08,13381.0,128.1305,128.1305,127.8642,127.8731,13381.0
2022-04-18 11:50:00,144.15,144.53,144.15,144.5,4548.0,127.9352,128.2725,127.9352,128.2458,4548.0
2022-04-18 12:00:00,144.54,144.6,144.37,144.37,14791.0,128.2813,128.3346,128.1305,128.1305,14791.0
2022-04-18 12:10:00,144.34,144.44,144.16,144.33,5735.0,128.1038,128.1926,127.9441,128.095,5735.0
2022-04-18 12:20:00,144.4,144.51,144.28,144.34,56441.0,128.1571,128.2547,128.0506,128.1038,56441.0
2022-04-18 12:30:00,144.38,144.55,144.3,144.51,14943.0,128.1393,128.2902,128.0683,128.2547,14943.0
2022-04-18 12:40:00,144.5,144.75,144.46,144.65,4375.0,128.2458,128.4677,128.2103,128.379,4375.0
2022-04-18 12:50:00,144.7,144.79,144.64,144.72,2423.0,128.4233,128.5032,128.3701,128.4411,2423.0
2022-04-18 13:00:00,144.73,145.08,144.63,145.07,3320.0,128.45,128.7606,128.3612,128.7517,3320.0
2022-04-18 13:10:00,145.07,145.16,144.55,144.55,3476.0,128.7517,128.8316,128.2902,128.2902,3476.0
2022-04-18 13:20:00,144.6,145.02,144.58,144.99,4792.0,128.3346,128.7074,128.3168,128.6807,4792.0
2022-04-18 13:30:00,145.06,145.41,145.05,145.33,3697.0,128.7429,129.0535,128.734,128.9825,3697.0
2022-04-18 13:40:00,145.39,145.53,145.33,145.39,9517.0,129.0357,129.16,128.9825,129.0357,9517.0
2022-04-18 13:50:00,145.4,145.54,145.28,145.37,7077.0,129.0446,129.1689,128.9381,129.018,7077.0
2022-04-18 14:00:00,145.43,145.6,145.41,145.48,8075.0,129.0712,129.2221,129.0535,129.1156,8075.0
2022-04-18 14:10:00,145.47,145.53,145.35,145.51,8461.0,129.1067,129.16,129.0002,129.1422,8461.0
2022-04-18 14:20:00,145.5,145.75,145.45,145.49,10927.0,129.1334,129.3552,129.089,129.1245,10927.0
2022-04-18 14:30:00,145.48,145.52,145.3,145.42,10959.0,129.1156,129.1511,128.9559,129.0624,10959.0
2022-04-18 14:40:00,145.44,145.45,145.25,145.37,9601.0,129.0801,129.089,128.9115,129.018,9601.0
2022-04-18 14:50:00,145.38,145.44,145.16,145.17,9509.0,129.0269,129.0801,128.8316,128.8405,9509.0
2022-04-18 15:00:00,145.16,145.33,145.06,145.1,7542.0,128.8316,128.9825,128.7429,128.7784,7542.0
2022-04-18 15:10:00,145.15,145.2,145.07,145.11,16680.0,128.8227,128.8671,128.7517,128.7872,16680.0
2022-04-18 15:20:00,145.13,145.19,144.93,144.95,16905.0,128.805,128.8582,128.6275,128.6452,16905.0
2022-04-18 15:30:00,144.96,145.03,144.73,144.96,34924.0,128.6541,128.7162,128.45,128.6541,34924.0
2022-04-18 15:40:00,144.97,145.04,144.65,144.7,36949.0,128.663,128.7251,128.379,128.4233,36949.0
2022-04-18 15:50:00,144.64,145.18,144.59,145.03,60640.0,128.3701,128.8494,128.3257,128.7162,60640.0
2022-04-19 09:30:00,145.52,146.68,145.52,146.17,19310.0,129.1511,130.1806,129.1511,129.728,19310.0
2022-04-19 09:40:00,146.32,146.65,146.11,146.32,9699.0,129.8611,130.154,129.6747,129.8611,9699.0
2022-04-19 09:50:00,146.24,146.57,146.14,146.45,4265.0,129.7901,130.083,129.7014,129.9765,4265.0
2022-04-19 10:00:00,146.57,147.21,146.5,147.17,131581.0,130.083,130.651,130.0209,130.6155,131581.0
2022-04-19 10:10:00,147.25,147.27,146.59,146.84,5470.0,130.6865,130.7043,130.1008,130.3226,5470.0
2022-04-19 10:20:00,146.83,147.45,146.82,147.37,5904.0,130.3138,130.864,130.3049,130.793,5904.0
2022-04-19 10:30:00,147.43,147.58,147.33,147.51,7277.0,130.8463,130.9794,130.7575,130.9173,7277.0
2022-04-19 10:40:00,147.41,148.19,147.41,148.14,7953.0,130.8285,131.5208,130.8285,131.4764,7953.0
2022-04-19 10:50:00,148.14,148.22,147.98,148.09,18923.0,131.4764,131.5474,131.3344,131.432,18923.0
2022-04-19 11:00:00,148.06,148.29,148.06,148.22,7896.0,131.4054,131.6095,131.4054,131.5474,7896.0
2022-04-19 11:10:00,148.2,148.6,148.18,148.42,7257.0,131.5297,131.8847,131.5119,131.7249,7257.0
2022-04-19 11:20:00,148.47,148.48,148.1,148.27,7002.0,131.7693,131.7782,131.4409,131.5918,7002.0
2022-04-19 11:30:00,148.34,148.46,148.0,148.0,6547.0,131.6539,131.7604,131.3521,131.3521,6547.0
2022-04-19 11:40:00,148.06,148.59,147.95,148.57,18875.0,131.4054,131.8758,131.3078,131.858,18875.0
2022-04-19 11:50:00,148.59,148.89,148.59,148.71,12095.0,131.8758,132.142,131.8758,131.9823,12095.0
2022-04-19 12:00:00,148.68,148.88,148.68,148.79,13423.0,131.9557,132.1332,131.9557,132.0533,13423.0
2022-04-19 12:10:00,148.61,148.72,148.52,148.56,6514.0,131.8935,131.9912,131.8137,131.8492,6514.0
2022-04-19 12:20:00,148.61,148.69,148.41,148.55,7453.0,131.8935,131.9645,131.716,131.8403,7453.0
2022-04-19 12:30:00,148.59,148.8,148.49,148.55,12148.0,131.8758,132.0622,131.787,131.8403,12148.0
2022-04-19 12:40:00,148.59,148.68,148.47,148.53,8282.0,131.8758,131.9557,131.7693,131.8225,8282.0
2022-04-19 12:50:00,148.63,148.81,148.55,148.57,6432.0,131.9113,132.071,131.8403,131.858,6432.0
2022-04-19 13:00:00,148.59,148.62,148.29,148.3,12878.0,131.8758,131.9024,131.6095,131.6184,12878.0
2022-04-19 13:10:00,148.27,148.39,148.17,148.39,5903.0,131.5918,131.6983,131.503,131.6983,5903.0
2022-04-19 13:20:00,148.38,148.74,148.28,148.74,26382.0,131.6894,132.0089,131.6007,132.0089,26382.0
2022-04-19 13:30:00,148.77,149.17,148.68,149.17,17451.0,132.0355,132.3905,131.9557,132.3905,17451.0
2022-04-19 13:40:00,149.18,149.24,148.91,149.09,12047.0,132.3994,132.4527,132.1598,132.3195,12047.0
2022-04-19 13:50:00,149.16,149.67,149.16,149.4,19084.0,132.3817,132.8343,132.3817,132.5947,19084.0
2022-04-19 14:00:00,149.43,149.57,149.3,149.41,23998.0,132.6213,132.7455,132.5059,132.6035,23998.0
2022-04-19 14:10:00,149.42,149.58,149.41,149.53,28032.0,132.6124,132.7544,132.6035,132.71,28032.0
2022-04-19 14:20:00,149.49,149.59,149.38,149.47,16366.0,132.6745,132.7633,132.5769,132.6568,16366.0
2022-04-19 14:30:00,149.45,149.75,149.4,149.5,30569.0,132.639,132.9053,132.5947,132.6834,30569.0
2022-04-19 14:40:00,149.54,150.15,149.54,149.9,28337.0,132.7189,133.2603,132.7189,133.0384,28337.0
2022-04-19 14:50:00,149.91,150.18,149.88,150.07,21234.0,133.0473,133.2869,133.0207,133.1893,21234.0
2022-04-19 15:00:00,150.03,150.18,149.96,150.18,22259.0,133.1538,133.2869,133.0917,133.2869,22259.0
2022-04-19 15:10:00,150.19,150.67,150.14,150.56,13467.0,133.2958,133.7218,133.2514,133.6242,13467.0
2022-04-19 15:20:00,150.58,150.58,150.24,150.41,18137.0,133.6419,133.6419,133.3402,133.4911,18137.0
2022-04-19 15:30:00,150.39,150.83,150.39,150.79,28798.0,133.4733,133.8638,133.4733,133.8283,28798.0
2022-04-19 15:40:00,150.75,150.75,150.37,150.55,47447.0,133.7928,133.7928,133.4556,133.6153,47447.0
2022-04-19 15:50:00,150.47,150.89,150.2,150.37,158809.0,133.5443,133.9171,133.3047,133.4556,158809.0
2022-04-20 09:30:00,150.39,150.78,150.16,150.61,17699.0,133.4733,133.8194,133.2692,133.6686,17699.0
2022-04-20 09:40:00,150.5,150.5,149.64,149.67,12631.0,133.5709,133.5709,132.8077,132.8343,12631.0
2022-04-20 09:50:00,149.64,150.74,149.63,150.72,7191.0,132.8077,133.7839,132.7988,133.7662,7191.0
2022-04-20 10:00:00,150.74,150.78,150.19,150.29,16653.0,133.7839,133.8194,133.2958,133.3846,16653.0
2022-04-20 10:10:00,150.28,150.84,150.16,150.84,20382.0,133.3757,133.8727,133.2692,133.8727,20382.0
2022-04-20 10:20:00,150.86,150.86,150.38,150.65,8635.0,133.8904,133.8904,133.4644,133.7041,8635.0
2022-04-20 10:30:00,150.6,151.03,150.54,150.99,14946.0,133.6597,134.0413,133.6064,134.0058,14946.0
2022-04-20 10:40:00,151.0,151.13,150.92,150.96,17468.0,134.0147,134.1301,133.9437,133.9792,17468.0
2022-04-20 10:50:00,150.96,151.57,150.95,151.56,12771.0,133.9792,134.5206,133.9703,134.5117,12771.0
2022-04-20 11:00:00,151.63,151.65,151.14,151.47,20721.0,134.5738,134.5916,134.1389,134.4318,20721.0
2022-04-20 11:10:00,151.39,151.68,151.39,151.64,7706.0,134.3608,134.6182,134.3608,134.5827,7706.0
2022-04-20 11:20:00,151.71,151.71,151.47,151.65,5533.0,134.6448,134.6448,134.4318,134.5916,5533.0
2022-04-20 11:30:00,151.66,151.81,151.5,151.75,6546.0,134.6005,134.7336,134.4584,134.6803,6546.0
2022-04-20 11:40:00,151.75,151.95,151.73,151.95,5974.0,134.6803,134.8578,134.6626,134.8578,5974.0
2022-04-20 11:50:00,151.96,151.97,151.8,151.89,17805.0,134.8667,134.8756,134.7247,134.8046,17805.0
2022-04-20 12:00:00,151.9,152.59,151.89,152.19,10870.0,134.8135,135.4258,134.8046,135.0708,10870.0
2022-04-20 12:10:00,152.25,152.25,151.77,152.08,16228.0,135.1241,135.1241,134.6981,134.9732,16228.0
2022-04-20 12:20:00,152.05,152.33,151.91,152.14,16998.0,134.9466,135.1951,134.8223,135.0265,16998.0
2022-04-20 12:30:00,152.22,152.71,152.21,152.66,15646.0,135.0975,135.5323,135.0886,135.488,15646.0
2022-04-20 12:40:00,152.68,152.95,152.63,152.81,13156.0,135.5057,135.7453,135.4613,135.6211,13156.0
2022-04-20 12:50:00,152.81,153.0,152.66,153.0,9482.0,135.6211,135.7897,135.488,135.7897,9482.0
2022-04-20 13:00:00,152.97,153.08,152.74,152.83,7789.0,135.7631,135.8607,135.559,135.6388,7789.0
2022-04-20 13:10:00,152.78,153.0,152.76,152.76,5579.0,135.5945,135.7897,135.5767,135.5767,5579.0
2022-04-20 13:20:00,152.8,152.86,152.6,152.68,4564.0,135.6122,135.6655,135.4347,135.5057,4564.0
2022-04-20 13:30:00,152.69,152.91,152.62,152.75,7818.0,135.5146,135.7098,135.4525,135.5678,7818.0
2022-04-20 13:40:00,152.71,152.76,152.62,152.66,6734.0,135.5323,135.5767,135.4525,135.488,6734.0
2022-04-20 13:50:00,152.61,152.65,152.19,152.28,12220.0,135.4436,135.4791,135.0708,135.1507,12220.0
2022-04-20 14:00:00,152.27,152.6,152.26,152.39,16203.0,135.1418,135.4347,135.133,135.2483,16203.0
2022-04-20 14:10:00,152.38,152.78,152.29,152.54,18489.0,135.2395,135.5945,135.1596,135.3815,18489.0
2022-04-20 14:20:00,152.56,153.06,152.53,152.97,31179.0,135.3992,135.843,135.3726,135.7631,31179.0
2022-04-20 14:30:00,152.97,153.08,152.93,152.95,36618.0,135.7631,135.8607,135.7276,135.7453,36618.0
2022-04-20 14:40:00,152.95,153.39,152.91,153.31,26834.0,135.7453,136.1359,135.7098,136.0648,26834.0
2022-04-20 14:50:00,153.31,153.32,152.84,152.96,23355.0,136.0648,136.0737,135.6477,135.7542,23355.0
2022-04-20 15:00:00,152.99,153.25,152.97,153.22,19810.0,135.7808,136.0116,135.7631,135.985,19810.0
2022-04-20 15:10:00,153.23,153.36,153.13,153.25,11234.0,135.9938,136.1092,135.9051,136.0116,11234.0
2022-04-20 15:20:00,153.23,153.5,153.23,153.37,19984.0,135.9938,136.2335,135.9938,136.1181,19984.0
2022-04-20 15:30:00,153.36,153.4,152.99,153.16,22212.0,136.1092,136.1447,135.7808,135.9317,22212.0
2022-04-20 15:40:00,153.13,153.17,152.94,152.94,33402.0,135.9051,135.9406,135.7365,135.7365,33402.0
2022-04-20 15:50:00,152.95,153.12,152.62,152.62,150777.0,135.7453,135.8962,135.4525,135.4525,150777.0
2022-04-21 09:30:00,152.91,152.98,151.42,151.82,57333.0,135.7098,135.772,134.3874,134.7425,57333.0
2022-04-21 09:40:00,151.91,152.08,151.43,151.96,14963.0,134.8223,134.9732,134.3963,134.8667,14963.0
2022-04-21 09:50:00,151.97,152.49,151.86,152.39,21708.0,134.8756,135.3371,134.778,135.2483,21708.0
2022-04-21 10:00:00,152.52,152.78,152.3,152.47,28260.0,135.3637,135.5945,135.1685,135.3193,28260.0
2022-04-21 10:10:00,152.44,152.59,152.2,152.23,46017.0,135.2927,135.4258,135.0797,135.1063,46017.0
2022-04-21 10:20:00,152.24,152.43,152.15,152.39,18455.0,135.1152,135.2838,135.0353,135.2483,18455.0
2022-04-21 10:30:00,152.4,152.4,151.51,151.51,15068.0,135.2572,135.2572,134.4673,134.4673,15068.0
2022-04-21 10:40:00,151.6,151.62,151.19,151.5,16742.0,134.5472,134.5649,134.1833,134.4584,16742.0
2022-04-21 10:50:00,151.53,151.86,151.45,151.82,17821.0,134.4851,134.778,134.4141,134.7425,17821.0
2022-04-21 11:00:00,151.81,151.88,151.57,151.64,10433.0,134.7336,134.7957,134.5206,134.5827,10433.0
2022-04-21 11:10:00,151.67,151.71,151.21,151.27,8458.0,134.6093,134.6448,134.2011,134.2543,8458.0
2022-04-21 11:20:00,151.29,151.63,151.13,151.44,9722.0,134.2721,134.5738,134.1301,134.4052,9722.0
2022-04-21 11:30:00,151.46,151.47,151.13,151.39,26996.0,134.4229,134.4318,134.1301,134.3608,26996.0
2022-04-21 11:40:00,151.42,151.59,151.22,151.59,12848.0,134.3874,134.5383,134.2099,134.5383,12848.0
2022-04-21 11:50:00,151.56,151.66,151.5,151.56,10027.0,134.5117,134.6005,134.4584,134.5117,10027.0
2022-04-21 12:00:00,151.55,151.68,151.19,151.31,9624.0,134.5028,134.6182,134.1833,134.2898,9624.0
2022-04-21 12:10:00,151.31,151.39,151.15,151.24,7024.0,134.2898,134.3608,134.1478,134.2277,7024.0
2022-04-21 12:20:00,151.23,151.45,151.19,151.39,5865.0,134.2188,134.4141,134.1833,134.3608,5865.0
2022-04-21 12:30:00,151.31,151.73,151.31,151.68,8937.0,134.2898,134.6626,134.2898,134.6182,8937.0
2022-04-21 12:40:00,151.7,151.79,151.41,151.44,3595.0,134.636,134.7158,134.3786,134.4052,3595.0
2022-04-21 12:50:00,151.31,151.31,150.46,150.46,12490.0,134.2898,134.2898,133.5354,133.5354,12490.0
2022-04-21 13:00:00,150.51,150.72,150.22,150.42,14655.0,133.5798,133.7662,133.3224,133.4999,14655.0
2022-04-21 13:10:00,150.42,150.58,150.42,150.52,93795.0,133.4999,133.6419,133.4999,133.5887,93795.0
2022-04-21 13:20:00,150.51,151.07,150.5,151.06,44558.0,133.5798,134.0768,133.5709,134.0679,44558.0
2022-04-21 13:30:00,151.12,151.33,150.57,150.67,35178.0,134.1212,134.3076,133.6331,133.7218,35178.0
2022-04-21 13:40:00,150.69,150.92,150.58,150.87,22032.0,133.7396,133.9437,133.6419,133.8993,22032.0
2022-04-21 13:50:00,150.88,150.91,150.72,150.83,10324.0,133.9082,133.9348,133.7662,133.8638,10324.0
2022-04-21 14:00:00,150.78,150.79,150.18,150.68,74341.0,133.8194,133.8283,133.2869,133.7307,74341.0
2022-04-21 14:10:00,150.69,150.98,150.64,150.89,9167.0,133.7396,133.9969,133.6952,133.9171,9167.0
2022-04-21 14:20:00,150.93,151.18,150.8,150.8,8871.0,133.9526,134.1744,133.8372,133.8372,8871.0
2022-04-21 14:30:00,150.74,150.95,150.58,150.7,11584.0,133.7839,133.9703,133.6419,133.7484,11584.0
2022-04-21 14:40:00,150.72,150.85,150.67,150.7,44993.0,133.7662,133.8816,133.7218,133.7484,44993.0
2022-04-21 14:50:00,150.7,150.88,150.7,150.81,29909.0,133.7484,133.9082,133.7484,133.8461,29909.0
2022-04-21 15:00:00,150.7,150.91,150.7,150.86,29692.0,133.7484,133.9348,133.7484,133.8904,29692.0
2022-04-21 15:10:00,150.84,151.13,150.84,151.07,11127.0,133.8727,134.1301,133.8727,134.0768,11127.0
2022-04-21 15:20:00,151.09,151.4,150.97,151.33,10914.0,134.0946,134.3697,133.9881,134.3076,10914.0
2022-04-21 15:30:00,151.29,151.38,150.61,150.65,22513.0,134.2721,134.3519,133.6686,133.7041,22513.0
2022-04-21 15:40:00,150.63,150.8,150.21,150.21,20208.0,133.6863,133.8372,133.3136,133.3136,20208.0
2022-04-21 15:50:00,150.21,150.66,150.17,150.37,128030.0,133.3136,133.7129,133.2781,133.4556,128030.0
2022-04-22 09:30:00,150.37,150.55,149.52,149.81,27060.0,133.4556,133.6153,132.7012,132.9585,27060.0
2022-04-22 09:40:00,149.75,150.52,149.61,150.3,59701.0,132.9053,133.5887,132.781,133.3934,59701.0
2022-04-22 09:50:00,150.33,150.35,149.3,149.37,16961.0,133.4201,133.4378,132.5059,132.568,16961.0
2022-04-22 10:00:00,149.39,149.98,149.36,149.89,8324.0,132.5858,133.1094,132.5592,133.0295,8324.0
2022-04-22 10:10:00,149.94,150.0,149.49,149.51,8802.0,133.0739,133.1272,132.6745,132.6923,8802.0
2022-04-22 10:20:00,149.47,149.66,149.25,149.43,11269.0,132.6568,132.8254,132.4615,132.6213,11269.0
2022-04-22 10:30:00,149.37,149.58,149.19,149.38,20472.0,132.568,132.7544,132.4083,132.5769,20472.0
2022-04-22 10:40:00,149.39,149.64,149.38,149.56,16565.0,132.5858,132.8077,132.5769,132.7367,16565.0
2022-04-22 10:50:00,149.56,149.56,149.19,149.3,10713.0,132.7367,132.7367,132.4083,132.5059,10713.0
2022-04-22 11:00:00,149.33,150.1,149.31,150.1,13046.0,132.5325,133.2159,132.5148,133.2159,13046.0
2022-04-22 11:10:00,150.08,150.11,149.73,150.11,26514.0,133.1982,133.2248,132.8875,133.2248,26514.0
2022-04-22 11:20:00,150.09,150.33,149.96,150.31,13603.0,133.2071,133.4201,133.0917,133.4023,13603.0
2022-04-22 11:30:00,150.31,150.57,149.94,150.25,25199.0,133.4023,133.6331,133.0739,133.3491,25199.0
2022-04-22 11:40:00,150.24,150.31,150.0,150.22,12354.0,133.3402,133.4023,133.1272,133.3224,12354.0
2022-04-22 11:50:00,150.14,150.42,150.05,150.27,52186.0,133.2514,133.4999,133.1716,133.3668,52186.0
2022-04-22 12:00:00,150.22,150.3,149.61,149.61,6628.0,133.3224,133.3934,132.781,132.781,6628.0
2022-04-22 12:10:00,149.59,149.9,149.52,149.8,5151.0,132.7633,133.0384,132.7012,132.9497,5151.0
2022-04-22 12:20:00,149.79,150.63,149.79,150.59,13839.0,132.9408,133.6863,132.9408,133.6508,13839.0
2022-04-22 12:30:00,150.57,150.85,150.53,150.76,5928.0,133.6331,133.8816,133.5976,133.8017,5928.0
2022-04-22 12:40:00,150.79,150.79,150.54,150.54,3744.0,133.8283,133.8283,133.6064,133.6064,3744.0
2022-04-22 12:50:00,150.52,150.74,150.49,150.51,10327.0,133.5887,133.7839,133.5621,133.5798,10327.0
2022-04-22 13:00:00,150.55,150.75,150.52,150.58,9042.0,133.6153,133.7928,133.5887,133.6419,9042.0
2022-04-22 13:10:00,150.55,150.78,150.52,150.59,9907.0,133.6153,133.8194,133.5887,133.6508,9907.0
2022-04-22 13:20:00,150.6,150.91,150.48,150.85,7330.0,133.6597,133.9348,133.5532,133.8816,7330.0
2022-04-22 13:30:00,150.84,150.94,150.7,150.78,11323.0,133.8727,133.9614,133.7484,133.8194,11323.0
2022-04-22 13:40:00,150.75,150.91,150.64,150.91,15826.0,133.7928,133.9348,133.6952,133.9348,15826.0
2022-04-22 13:50:00,150.93,151.15,150.71,150.75,13954.0,133.9526,134.1478,133.7573,133.7928,13954.0
2022-04-22 14:00:00,150.72,150.82,150.57,150.57,15886.0,133.7662,133.8549,133.6331,133.6331,15886.0
2022-04-22 14:10:00,150.57,151.07,150.42,151.0,10419.0,133.6331,134.0768,133.4999,134.0147,10419.0
2022-04-22 14:20:00,151.0,151.15,150.87,150.93,12693.0,134.0147,134.1478,133.8993,133.9526,12693.0
2022-04-22 14:30:00,150.96,150.96,150.1,150.12,7465.0,133.9792,133.9792,133.2159,133.2337,7465.0
2022-04-22 14:40:00,150.15,150.24,150.02,150.11,8536.0,133.2603,133.3402,133.1449,133.2248,8536.0
2022-04-22 14:50:00,150.14,150.41,149.92,150.4,17486.0,133.2514,133.4911,133.0562,133.4822,17486.0
2022-04-22 15:00:00,150.39,150.56,150.33,150.51,51788.0,133.4733,133.6242,133.4201,133.5798,51788.0
2022-04-22 15:10:00,150.51,151.12,150.46,151.12,28403.0,133.5798,134.1212,133.5354,134.1212,28403.0
2022-04-22 15:20:00,151.13,151.2,150.84,150.96,19092.0,134.1301,134.1922,133.8727,133.9792,19092.0
2022-04-22 15:30:00,150.97,151.64,150.96,151.31,37475.0,133.9881,134.5827,133.9792,134.2898,37475.0
2022-04-22 15:40:00,151.34,151.4,150.65,150.65,75867.0,134.3164,134.3697,133.7041,133.7041,75867.0
2022-04-22 15:50:00,150.52,150.71,149.71,149.76,246636.0,133.5887,133.7573,132.8698,132.9142,246636.0
2022-04-25 09:30:00,150.0,151.85,149.96,150.94,68007.0,133.1272,134.7691,133.0917,133.9614,68007.0
2022-04-25 09:40:00,151.09,151.25,150.21,150.52,29477.0,134.0946,134.2366,133.3136,133.5887,29477.0
2022-04-25 09:50:00,150.6,150.91,150.01,150.31,55076.0,133.6597,133.9348,133.1361,133.4023,55076.0
2022-04-25 10:00:00,150.3,150.46,148.9,148.94,51028.0,133.3934,133.5354,132.1509,132.1864,51028.0
2022-04-25 10:10:00,148.96,149.39,148.57,149.26,22726.0,132.2042,132.5858,131.858,132.4704,22726.0
2022-04-25 10:20:00,149.24,149.33,148.74,148.87,22231.0,132.4527,132.5325,132.0089,132.1243,22231.0
2022-04-25 10:30:00,148.91,149.43,148.86,149.01,17519.0,132.1598,132.6213,132.1154,132.2485,17519.0
2022-04-25 10:40:00,148.94,149.45,148.74,149.45,29585.0,132.1864,132.639,132.0089,132.639,29585.0
2022-04-25 10:50:00,149.44,149.44,148.87,148.95,19259.0,132.6302,132.6302,132.1243,132.1953,19259.0
2022-04-25 11:00:00,148.98,149.32,148.93,149.11,13578.0,132.2219,132.5237,132.1775,132.3373,13578.0
2022-04-25 11:10:00,149.13,149.66,148.85,149.49,35404.0,132.355,132.8254,132.1065,132.6745,35404.0
2022-04-25 11:20:00,149.53,150.39,149.52,150.22,35676.0,132.71,133.4733,132.7012,133.3224,35676.0
2022-04-25 11:30:00,150.21,150.25,149.52,149.72,31144.0,133.3136,133.3491,132.7012,132.8787,31144.0
2022-04-25 11:40:00,149.75,149.94,149.18,149.19,18347.0,132.9053,133.0739,132.3994,132.4083,18347.0
2022-04-25 11:50:00,149.16,149.62,149.1,149.58,25935.0,132.3817,132.7899,132.3284,132.7544,25935.0
2022-04-25 12:00:00,149.58,150.01,149.57,149.84,15955.0,132.7544,133.1361,132.7455,132.9852,15955.0
2022-04-25 12:10:00,149.83,150.0,149.55,149.62,25864.0,132.9763,133.1272,132.7278,132.7899,25864.0
2022-04-25 12:20:00,149.67,150.29,149.61,150.23,18062.0,132.8343,133.3846,132.781,133.3313,18062.0
2022-04-25 12:30:00,150.21,150.71,149.99,150.53,18149.0,133.3136,133.7573,133.1183,133.5976,18149.0
2022-04-25 12:40:00,150.53,150.57,149.96,150.07,20504.0,133.5976,133.6331,133.0917,133.1893,20504.0
2022-04-25 12:50:00,150.15,150.15,149.18,149.42,156362.0,133.2603,133.2603,132.3994,132.6124,156362.0
2022-04-25 13:00:00,149.47,149.52,149.14,149.34,25696.0,132.6568,132.7012,132.3639,132.5414,25696.0
2022-04-25 13:10:00,149.4,149.75,149.34,149.45,11901.0,132.5947,132.9053,132.5414,132.639,11901.0
2022-04-25 13:20:00,149.44,149.55,149.15,149.3,13240.0,132.6302,132.7278,132.3728,132.5059,13240.0
2022-04-25 13:30:00,149.32,149.47,149.07,149.15,7483.0,132.5237,132.6568,132.3018,132.3728,7483.0
2022-04-25 13:40:00,149.17,149.46,149.12,149.46,115265.0,132.3905,132.6479,132.3462,132.6479,115265.0
2022-04-25 13:50:00,149.47,149.55,149.23,149.39,21955.0,132.6568,132.7278,132.4438,132.5858,21955.0
2022-04-25 14:00:00,149.42,149.89,149.2,149.87,38662.0,132.6124,133.0295,132.4172,133.0118,38662.0
2022-04-25 14:10:00,149.87,150.18,149.68,150.07,9910.0,133.0118,133.2869,132.8432,133.1893,9910.0
2022-04-25 14:20:00,150.06,150.41,149.99,150.34,13765.0,133.1804,133.4911,133.1183,133.4289,13765.0
2022-04-25 14:30:00,150.36,150.49,150.12,150.12,15500.0,133.4467,133.5621,133.2337,133.2337,15500.0
2022-04-25 14:40:00,150.15,150.17,149.68,150.01,20706.0,133.2603,133.2781,132.8432,133.1361,20706.0
2022-04-25 14:50:00,149.93,150.33,149.82,149.9,20353.0,133.0651,133.4201,132.9674,133.0384,20353.0
2022-04-25 15:00:00,149.91,149.91,149.41,149.73,21404.0,133.0473,133.0473,132.6035,132.8875,21404.0
2022-04-25 15:10:00,149.72,150.34,149.67,150.25,31070.0,132.8787,133.4289,132.8343,133.3491,31070.0
2022-04-25 15:20:00,150.43,150.76,150.19,150.75,34017.0,133.5088,133.8017,133.2958,133.7928,34017.0
2022-04-25 15:30:00,150.74,151.54,150.71,151.42,61800.0,133.7839,134.4939,133.7573,134.3874,61800.0
2022-04-25 15:40:00,151.35,151.79,151.25,151.63,99281.0,134.3253,134.7158,134.2366,134.5738,99281.0
2022-04-25 15:50:00,151.6,151.79,151.2,151.57,132284.0,134.5472,134.7158,134.1922,134.5206,132284.0
2022-04-26 09:30:00,151.07,151.96,151.0,151.45,78795.0,134.0768,134.8667,134.0147,134.4141,78795.0
2022-04-26 09:40:00,151.58,151.7,151.18,151.27,52652.0,134.5294,134.636,134.1744,134.2543,52652.0
2022-04-26 09:50:00,151.15,151.5,150.56,150.7,108172.0,134.1478,134.4584,133.6242,133.7484,108172.0
2022-04-26 10:00:00,150.64,150.98,150.48,150.56,44742.0,133.6952,133.9969,133.5532,133.6242,44742.0
2022-04-26 10:10:00,150.64,150.65,150.21,150.26,38655.0,133.6952,133.7041,133.3136,133.3579,38655.0
2022-04-26 10:20:00,150.0,150.21,149.75,150.0,71111.0,133.1272,133.3136,132.9053,133.1272,71111.0
2022-04-26 10:30:00,149.96,150.38,149.96,150.32,28400.0,133.0917,133.4644,133.0917,133.4112,28400.0
2022-04-26 10:40:00,150.38,150.5,149.87,150.09,27879.0,133.4644,133.5709,133.0118,133.2071,27879.0
2022-04-26 10:50:00,150.11,150.78,150.07,150.76,11169.0,133.2248,133.8194,133.1893,133.8017,11169.0
2022-04-26 11:00:00,150.71,150.92,150.62,150.86,20943.0,133.7573,133.9437,133.6774,133.8904,20943.0
2022-04-26 11:10:00,150.77,151.29,150.77,150.95,9415.0,133.8106,134.2721,133.8106,133.9703,9415.0
2022-04-26 11:20:00,150.91,151.03,150.6,150.66,7570.0,133.9348,134.0413,133.6597,133.7129,7570.0
2022-04-26 11:30:00,150.66,150.86,150.05,150.26,10326.0,133.7129,133.8904,133.1716,133.3579,10326.0
2022-04-26 11:40:00,150.25,150.54,150.21,150.23,15580.0,133.3491,133.6064,133.3136,133.3313,15580.0
2022-04-26 11:50:00,150.25,150.78,150.25,150.49,9639.0,133.3491,133.8194,133.3491,133.5621,9639.0
2022-04-26 12:00:00,150.47,150.52,150.21,150.41,11360.0,133.5443,133.5887,133.3136,133.4911,11360.0
2022-04-26 12:10:00,150.39,150.47,150.26,150.36,7543.0,133.4733,133.5443,133.3579,133.4467,7543.0
2022-04-26 12:20:00,150.38,150.79,150.31,150.77,25284.0,133.4644,133.8283,133.4023,133.8106,25284.0
2022-04-26 12:30:00,150.77,150.77,149.97,149.97,15021.0,133.8106,133.8106,133.1006,133.1006,15021.0
2022-04-26 12:40:00,149.97,150.36,149.97,150.24,22473.0,133.1006,133.4467,133.1006,133.3402,22473.0
2022-04-26 12:50:00,150.28,150.66,150.27,150.61,7116.0,133.3757,133.7129,133.3668,133.6686,7116.0
2022-04-26 13:00:00,150.59,150.59,150.2,150.42,11821.0,133.6508,133.6508,133.3047,133.4999,11821.0
2022-04-26 13:10:00,150.42,150.59,150.38,150.44,10051.0,133.4999,133.6508,133.4644,133.5177,10051.0
2022-04-26 13:20:00,150.4,150.64,150.38,150.4,16651.0,133.4822,133.6952,133.4644,133.4822,16651.0
2022-04-26 13:30:00,150.42,150.99,150.39,150.78,26586.0,133.4999,134.0058,133.4733,133.8194,26586.0
2022-04-26 13:40:00,150.8,151.32,150.71,151.21,13089.0,133.8372,134.2987,133.7573,134.2011,13089.0
2022-04-26 13:50:00,151.28,151.29,150.55,150.72,33562.0,134.2632,134.2721,133.6153,133.7662,33562.0
2022-04-26 14:00:00,150.72,150.76,150.48,150.72,9700.0,133.7662,133.8017,133.5532,133.7662,9700.0
2022-04-26 14:10:00,150.6,150.91,150.56,150.82,6918.0,133.6597,133.9348,133.6242,133.8549,6918.0
2022-04-26 14:20:00,150.84,151.11,150.75,150.92,6717.0,133.8727,134.1123,133.7928,133.9437,6717.0
2022-04-26 14:30:00,150.92,150.94,150.7,150.89,6479.0,133.9437,133.9614,133.7484,133.9171,6479.0
2022-04-26 14:40:00,150.72,150.76,150.39,150.59,11149.0,133.7662,133.8017,133.4733,133.6508,11149.0
2022-04-26 14:50:00,150.58,150.81,150.56,150.64,11946.0,133.6419,133.8461,133.6242,133.6952,11946.0
2022-04-26 15:00:00,150.72,150.75,150.36,150.51,16483.0,133.7662,133.7928,133.4467,133.5798,16483.0
2022-04-26 15:10:00,150.52,150.6,150.09,150.09,39729.0,133.5887,133.6597,133.2071,133.2071,39729.0
2022-04-26 15:20:00,150.11,150.16,149.72,149.78,16884.0,133.2248,133.2692,132.8787,132.9319,16884.0
2022-04-26 15:30:00,149.77,150.08,149.64,150.08,40430.0,132.923,133.1982,132.8077,133.1982,40430.0
2022-04-26 15:40:00,150.05,150.08,149.69,149.91,66943.0,133.1716,133.1982,132.852,133.0473,66943.0
2022-04-26 15:50:00,149.9,150.17,149.55,149.55,135044.0,133.0384,133.2781,132.7278,132.7278,135044.0
2022-04-27 09:30:00,149.9,150.11,149.61,149.94,21312.0,133.0384,133.2248,132.781,133.0739,21312.0
2022-04-27 09:40:00,150.14,150.65,149.9,150.45,15908.0,133.2514,133.7041,133.0384,133.5266,15908.0
2022-04-27 09:50:00,150.56,151.33,150.45,150.71,11929.0,133.6242,134.3076,133.5266,133.7573,11929.0
2022-04-27 10:00:00,150.75,151.78,150.74,151.77,26654.0,133.7928,134.707,133.7839,134.6981,26654.0
2022-04-27 10:10:00,151.7,151.72,150.59,150.85,19493.0,134.636,134.6537,133.6508,133.8816,19493.0
2022-04-27 10:20:00,150.82,151.1,150.41,150.63,27489.0,133.8549,134.1034,133.4911,133.6863,27489.0
2022-04-27 10:30:00,150.65,150.85,150.4,150.68,39515.0,133.7041,133.8816,133.4822,133.7307,39515.0
2022-04-27 10:40:00,150.6,151.25,150.6,151.16,18539.0,133.6597,134.2366,133.6597,134.1567,18539.0
2022-04-27 10:50:00,151.15,151.46,150.95,151.03,11273.0,134.1478,134.4229,133.9703,134.0413,11273.0
2022-04-27 11:00:00,150.99,151.15,150.08,150.17,35735.0,134.0058,134.1478,133.1982,133.2781,35735.0
2022-04-27 11:10:00,150.21,150.79,149.89,150.65,44217.0,133.3136,133.8283,133.0295,133.7041,44217.0
2022-04-27 11:20:00,150.64,150.96,150.57,150.93,42471.0,133.6952,133.9792,133.6331,133.9526,42471.0
2022-04-27 11:30:00,150.96,151.3,150.65,150.83,25324.0,133.9792,134.2809,133.7041,133.8638,25324.0
2022-04-27 11:40:00,150.86,151.0,150.64,150.74,13985.0,133.8904,134.0147,133.6952,133.7839,13985.0
2022-04-27 11:50:00,150.75,150.82,150.49,150.52,12418.0,133.7928,133.8549,133.5621,133.5887,12418.0
2022-04-27 12:00:00,150.56,150.9,150.4,150.78,12788.0,133.6242,133.9259,133.4822,133.8194,12788.0
2022-04-27 12:10:00,150.83,150.89,150.55,150.6,8255.0,133.8638,133.9171,133.6153,133.6597,8255.0
2022-04-27 12:20:00,150.69,150.91,150.55,150.68,5788.0,133.7396,133.9348,133.6153,133.7307,5788.0
2022-04-27 12:30:00,150.75,151.12,150.75,150.91,12232.0,133.7928,134.1212,133.7928,133.9348,12232.0
2022-04-27 12:40:00,150.91,151.3,150.91,151.11,11906.0,133.9348,134.2809,133.9348,134.1123,11906.0
2022-04-27 12:50:00,151.12,151.15,150.86,150.94,14675.0,134.1212,134.1478,133.8904,133.9614,14675.0
2022-04-27 13:00:00,150.91,151.04,150.55,150.62,18698.0,133.9348,134.0502,133.6153,133.6774,18698.0
2022-04-27 13:10:00,150.64,150.76,150.48,150.69,35110.0,133.6952,133.8017,133.5532,133.7396,35110.0
2022-04-27 13:20:00,150.75,150.97,150.52,150.75,20390.0,133.7928,133.9881,133.5887,133.7928,20390.0
2022-04-27 13:30:00,150.74,150.87,150.57,150.64,18544.0,133.7839,133.8993,133.6331,133.6952,18544.0
2022-04-27 13:40:00,150.56,150.84,150.41,150.68,10880.0,133.6242,133.8727,133.4911,133.7307,10880.0
2022-04-27 13:50:00,150.61,150.77,150.45,150.53,16780.0,133.6686,133.8106,133.5266,133.5976,16780.0
2022-04-27 14:00:00,150.56,150.58,149.54,149.59,11006.0,133.6242,133.6419,132.7189,132.7633,11006.0
2022-04-27 14:10:00,149.56,149.67,149.19,149.39,13783.0,132.7367,132.8343,132.4083,132.5858,13783.0
2022-04-27 14:20:00,149.44,149.6,149.09,149.09,10453.0,132.6302,132.7722,132.3195,132.3195,10453.0
2022-04-27 14:30:00,149.09,149.88,149.09,149.79,26435.0,132.3195,133.0207,132.3195,132.9408,26435.0
2022-04-27 14:40:00,149.88,150.01,149.32,149.41,35253.0,133.0207,133.1361,132.5237,132.6035,35253.0
2022-04-27 14:50:00,149.41,149.58,149.04,149.21,49667.0,132.6035,132.7544,132.2752,132.426,49667.0
2022-04-27 15:00:00,149.18,149.32,148.89,148.96,56400.0,132.3994,132.5237,132.142,132.2042,56400.0
2022-04-27 15:10:00,148.93,149.41,148.78,149.05,39097.0,132.1775,132.6035,132.0444,132.284,39097.0
2022-04-27 15:20:00,149.05,149.41,148.91,149.18,91751.0,132.284,132.6035,132.1598,132.3994,91751.0
2022-04-27 15:30:00,149.17,149.27,148.75,148.8,36210.0,132.3905,132.4793,132.0178,132.0622,36210.0
2022-04-27 15:40:00,148.82,149.06,148.45,148.51,84412.0,132.0799,132.2929,131.7515,131.8048,84412.0
2022-04-27 15:50:00,148.37,148.55,148.04,148.21,107662.0,131.6805,131.8403,131.3876,131.5385,107662.0
2022-04-28 09:30:00,149.12,149.3,148.1,148.77,25445.0,132.3462,132.5059,131.4409,132.0355,25445.0
2022-04-28 09:40:00,148.69,149.17,148.54,149.12,30595.0,131.9645,132.3905,131.8314,132.3462,30595.0
2022-04-28 09:50:00,149.05,149.22,148.75,148.86,71143.0,132.284,132.4349,132.0178,132.1154,71143.0
2022-04-28 10:00:00,148.92,148.92,148.03,148.49,37026.0,132.1687,132.1687,131.3788,131.787,37026.0
2022-04-28 10:10:00,148.41,148.64,148.03,148.11,54708.0,131.716,131.9202,131.3788,131.4498,54708.0
2022-04-28 10:20:00,148.09,148.24,147.19,147.32,53034.0,131.432,131.5652,130.6333,130.7486,53034.0
2022-04-28 10:30:00,147.32,147.45,147.07,147.28,52217.0,130.7486,130.864,130.5268,130.7131,52217.0
2022-04-28 10:40:00,147.22,147.22,146.55,147.09,23950.0,130.6599,130.6599,130.0653,130.5445,23950.0
2022-04-28 10:50:00,147.09,147.09,146.78,146.92,22416.0,130.5445,130.5445,130.2694,130.3936,22416.0
2022-04-28 11:00:00,146.96,147.39,146.44,147.25,24041.0,130.4291,130.8108,129.9676,130.6865,24041.0
2022-04-28 11:10:00,147.1,147.37,146.93,147.35,12431.0,130.5534,130.793,130.4025,130.7753,12431.0
2022-04-28 11:20:00,147.39,147.77,147.27,147.6,43103.0,130.8108,131.148,130.7043,130.9971,43103.0
2022-04-28 11:30:00,147.62,148.32,147.44,148.23,40333.0,131.0149,131.6362,130.8551,131.5563,40333.0
2022-04-28 11:40:00,148.13,148.13,147.77,147.8,19501.0,131.4675,131.4675,131.148,131.1746,19501.0
2022-04-28 11:50:00,147.77,148.41,147.73,148.25,20859.0,131.148,131.716,131.1125,131.574,20859.0
2022-04-28 12:00:00,148.3,148.3,147.91,148.03,14743.0,131.6184,131.6184,131.2723,131.3788,14743.0
2022-04-28 12:10:00,148.03,148.62,147.93,148.37,18224.0,131.3788,131.9024,131.29,131.6805,18224.0
2022-04-28 12:20:00,148.37,148.98,148.35,148.75,27686.0,131.6805,132.2219,131.6628,132.0178,27686.0
2022-04-28 12:30:00,148.73,148.88,148.51,148.88,11628.0,132.0,132.1332,131.8048,132.1332,11628.0
2022-04-28 12:40:00,148.88,149.36,148.88,149.36,14023.0,132.1332,132.5592,132.1332,132.5592,14023.0
2022-04-28 12:50:00,149.38,149.57,149.15,149.57,24247.0,132.5769,132.7455,132.3728,132.7455,24247.0
2022-04-28 13:00:00,149.63,150.11,149.58,150.03,17190.0,132.7988,133.2248,132.7544,133.1538,17190.0
2022-04-28 13:10:00,150.03,150.48,149.93,150.48,10094.0,133.1538,133.5532,133.0651,133.5532,10094.0
2022-04-28 13:20:00,150.43,150.47,150.15,150.42,11073.0,133.5088,133.5443,133.2603,133.4999,11073.0
2022-04-28 13:30:00,150.48,150.65,150.1,150.32,18087.0,133.5532,133.7041,133.2159,133.4112,18087.0
2022-04-28 13:40:00,150.36,150.56,150.11,150.35,27905.0,133.4467,133.6242,133.2248,133.4378,27905.0
2022-04-28 13:50:00,150.36,150.41,150.14,150.34,17377.0,133.4467,133.4911,133.2514,133.4289,17377.0
2022-04-28 14:00:00,150.37,150.7,150.34,150.43,19896.0,133.4556,133.7484,133.4289,133.5088,19896.0
2022-04-28 14:10:00,150.45,150.59,150.14,150.49,14167.0,133.5266,133.6508,133.2514,133.5621,14167.0
2022-04-28 14:20:00,150.54,150.69,150.42,150.44,11747.0,133.6064,133.7396,133.4999,133.5177,11747.0
2022-04-28 14:30:00,150.44,150.52,150.29,150.49,19740.0,133.5177,133.5887,133.3846,133.5621,19740.0
2022-04-28 14:40:00,150.49,151.09,150.48,151.06,11523.0,133.5621,134.0946,133.5532,134.0679,11523.0
2022-04-28 14:50:00,151.1,151.41,151.08,151.36,46078.0,134.1034,134.3786,134.0857,134.3342,46078.0
2022-04-28 15:00:00,151.34,151.8,151.22,151.59,66854.0,134.3164,134.7247,134.2099,134.5383,66854.0
2022-04-28 15:10:00,151.51,151.54,151.08,151.19,22593.0,134.4673,134.4939,134.0857,134.1833,22593.0
2022-04-28 15:20:00,151.19,151.39,151.14,151.26,19589.0,134.1833,134.3608,134.1389,134.2454,19589.0
2022-04-28 15:30:00,151.28,151.41,151.15,151.34,28072.0,134.2632,134.3786,134.1478,134.3164,28072.0
2022-04-28 15:40:00,151.33,151.49,151.0,151.26,41073.0,134.3076,134.4496,134.0147,134.2454,41073.0
2022-04-28 15:50:00,151.22,151.57,150.98,151.5,137219.0,134.2099,134.5206,133.9969,134.4584,137219.0
2022-04-29 09:30:00,151.38,152.74,151.1,152.4,55991.0,134.3519,135.559,134.1034,135.2572,55991.0
2022-04-29 09:40:00,152.4,152.4,151.28,151.61,32106.0,135.2572,135.2572,134.2632,134.5561,32106.0
2022-04-29 09:50:00,151.72,151.83,150.55,150.99,16338.0,134.6537,134.7513,133.6153,134.0058,16338.0
2022-04-29 10:00:00,151.12,151.68,150.67,151.34,26293.0,134.1212,134.6182,133.7218,134.3164,26293.0
2022-04-29 10:10:00,151.29,151.5,150.48,150.78,37821.0,134.2721,134.4584,133.5532,133.8194,37821.0
2022-04-29 10:20:00,150.76,150.82,150.06,150.28,18849.0,133.8017,133.8549,133.1804,133.3757,18849.0
2022-04-29 10:30:00,150.2,150.57,149.59,150.57,16829.0,133.3047,133.6331,132.7633,133.6331,16829.0
2022-04-29 10:40:00,150.65,150.65,149.99,150.02,9971.0,133.7041,133.7041,133.1183,133.1449,9971.0
2022-04-29 10:50:00,149.99,150.21,149.81,149.94,13393.0,133.1183,133.3136,132.9585,133.0739,13393.0
2022-04-29 11:00:00,149.92,150.82,149.86,150.37,29443.0,133.0562,133.8549,133.0029,133.4556,29443.0
2022-04-29 11:10:00,150.38,150.65,149.72,150.54,34027.0,133.4644,133.7041,132.8787,133.6064,34027.0
2022-04-29 11:20:00,150.59,150.63,149.81,150.63,16690.0,133.6508,133.6863,132.9585,133.6863,16690.0
2022-04-29 11:30:00,150.53,150.91,150.14,150.22,24907.0,133.5976,133.9348,133.2514,133.3224,24907.0
2022-04-29 11:40:00,150.14,150.74,149.84,150.61,13530.0,133.2514,133.7839,132.9852,133.6686,13530.0
2022-04-29 11:50:00,150.63,151.52,150.63,151.37,19023.0,133.6863,134.4762,133.6863,134.3431,19023.0
2022-04-29 12:00:00,151.37,151.37,150.4,150.4,13783.0,134.3431,134.3431,133.4822,133.4822,13783.0
2022-04-29 12:10:00,150.39,150.97,150.39,150.58,28222.0,133.4733,133.9881,133.4733,133.6419,28222.0
2022-04-29 12:20:00,150.63,151.11,150.42,150.7,17360.0,133.6863,134.1123,133.4999,133.7484,17360.0
2022-04-29 12:30:00,150.7,150.7,150.14,150.32,9859.0,133.7484,133.7484,133.2514,133.4112,9859.0
2022-04-29 12:40:00,150.34,150.39,149.74,149.8,8423.0,133.4289,133.4733,132.8964,132.9497,8423.0
2022-04-29 12:50:00,149.65,149.77,149.23,149.45,16273.0,132.8165,132.923,132.4438,132.639,16273.0
2022-04-29 13:00:00,149.44,149.79,149.43,149.56,8010.0,132.6302,132.9408,132.6213,132.7367,8010.0
2022-04-29 13:10:00,149.55,150.01,149.55,149.94,6462.0,132.7278,133.1361,132.7278,133.0739,6462.0
2022-04-29 13:20:00,149.9,150.53,149.89,150.43,8307.0,133.0384,133.5976,133.0295,133.5088,8307.0
2022-04-29 13:30:00,150.41,150.62,150.21,150.42,7188.0,133.4911,133.6774,133.3136,133.4999,7188.0
2022-04-29 13:40:00,150.52,150.52,150.0,150.11,8312.0,133.5887,133.5887,133.1272,133.2248,8312.0
2022-04-29 13:50:00,150.09,150.34,150.03,150.1,11454.0,133.2071,133.4289,133.1538,133.2159,11454.0
2022-04-29 14:00:00,150.12,150.24,149.99,150.02,11282.0,133.2337,133.3402,133.1183,133.1449,11282.0
2022-04-29 14:10:00,149.97,150.0,149.38,149.92,20740.0,133.1006,133.1272,132.5769,133.0562,20740.0
2022-04-29 14:20:00,149.94,150.0,149.62,149.66,12942.0,133.0739,133.1272,132.7899,132.8254,12942.0
2022-04-29 14:30:00,149.6,149.64,149.1,149.12,18846.0,132.7722,132.8077,132.3284,132.3462,18846.0
2022-04-29 14:40:00,149.13,149.46,148.87,148.87,18596.0,132.355,132.6479,132.1243,132.1243,18596.0
2022-04-29 14:50:00,148.88,149.03,148.6,148.97,21282.0,132.1332,132.2663,131.8847,132.213,21282.0
2022-04-29 15:00:00,148.95,148.95,148.13,148.16,20409.0,132.1953,132.1953,131.4675,131.4941,20409.0
2022-04-29 15:10:00,148.1,148.41,147.98,148.34,22922.0,131.4409,131.716,131.3344,131.6539,22922.0
2022-04-29 15:20:00,148.34,148.36,147.89,147.89,29584.0,131.6539,131.6717,131.2545,131.2545,29584.0
2022-04-29 15:30:00,147.87,148.34,147.71,148.12,45417.0,131.2368,131.6539,131.0948,131.4586,45417.0
2022-04-29 15:40:00,148.11,148.37,147.5,147.59,63753.0,131.4498,131.6805,130.9084,130.9883,63753.0
2022-04-29 15:50:00,147.5,147.57,145.42,146.01,310663.0,130.9084,130.9705,129.0624,129.586,310663.0
2022-05-02 09:30:00,145.76,146.38,144.34,145.29,33020.0,129.3641,129.9144,128.1038,128.947,33020.0
2022-05-02 09:40:00,145.18,145.58,143.77,143.81,16770.0,128.8494,129.2044,127.598,127.6335,16770.0
2022-05-02 09:50:00,143.77,143.77,142.41,143.66,21859.0,127.598,127.598,126.3909,127.5003,21859.0
2022-05-02 10:00:00,143.47,144.16,142.77,142.93,28299.0,127.3317,127.9441,126.7104,126.8524,28299.0
2022-05-02 10:10:00,142.87,143.63,142.68,143.63,28071.0,126.7992,127.4737,126.6306,127.4737,28071.0
2022-05-02 10:20:00,143.65,144.79,143.01,144.35,16361.0,127.4915,128.5032,126.9234,128.1127,16361.0
2022-05-02 10:30:00,144.43,145.06,144.29,144.66,20296.0,128.1837,128.7429,128.0595,128.3878,20296.0
2022-05-02 10:40:00,144.8,144.82,143.84,143.97,12521.0,128.5121,128.5299,127.6601,127.7755,12521.0
2022-05-02 10:50:00,144.15,144.15,143.24,143.24,14450.0,127.9352,127.9352,127.1276,127.1276,14450.0
2022-05-02 11:00:00,143.33,143.4,142.06,142.22,23995.0,127.2075,127.2696,126.0803,126.2223,23995.0
2022-05-02 11:10:00,142.21,142.23,141.5,141.8,23164.0,126.2134,126.2312,125.5833,125.8496,23164.0
2022-05-02 11:20:00,141.74,142.05,141.61,141.73,15707.0,125.7963,126.0714,125.6809,125.7874,15707.0
2022-05-02 11:30:00,141.65,142.1,141.23,141.25,21283.0,125.7164,126.1158,125.3437,125.3614,21283.0
2022-05-02 11:40:00,141.35,141.7,141.15,141.5,23080.0,125.4502,125.7608,125.2727,125.5833,23080.0
2022-05-02 11:50:00,141.41,141.57,140.96,141.57,40561.0,125.5034,125.6454,125.104,125.6454,40561.0
2022-05-02 12:00:00,141.49,141.51,140.86,140.97,20136.0,125.5744,125.5922,125.0153,125.1129,20136.0
2022-05-02 12:10:00,140.92,141.47,140.65,141.47,12872.0,125.0685,125.5567,124.8289,125.5567,12872.0
2022-05-02 12:20:00,141.31,141.51,140.71,140.84,47472.0,125.4147,125.5922,124.8822,124.9975,47472.0
2022-05-02 12:30:00,140.99,141.25,140.64,140.7,21005.0,125.1307,125.3614,124.82,124.8733,21005.0
2022-05-02 12:40:00,140.75,140.83,140.44,140.5,12609.0,124.9177,124.9887,124.6425,124.6958,12609.0
2022-05-02 12:50:00,140.44,140.46,139.62,139.71,22189.0,124.6425,124.6603,123.9148,123.9947,22189.0
2022-05-02 13:00:00,139.72,140.26,139.25,140.16,14946.0,124.0035,124.4828,123.5864,124.394,14946.0
2022-05-02 13:10:00,140.22,140.75,140.08,140.71,16919.0,124.4473,124.9177,124.323,124.8822,16919.0
2022-05-02 13:20:00,140.75,140.75,140.27,140.52,11699.0,124.9177,124.9177,124.4917,124.7135,11699.0
2022-05-02 13:30:00,140.47,140.71,140.3,140.62,13485.0,124.6692,124.8822,124.5183,124.8023,13485.0
2022-05-02 13:40:00,140.71,140.91,140.25,140.52,16075.0,124.8822,125.0597,124.4739,124.7135,16075.0
2022-05-02 13:50:00,140.57,140.66,140.05,140.52,22799.0,124.7579,124.8378,124.2964,124.7135,22799.0
2022-05-02 14:00:00,140.56,140.98,140.06,140.52,15640.0,124.749,125.1218,124.3053,124.7135,15640.0
2022-05-02 14:10:00,140.52,140.52,139.63,140.02,16430.0,124.7135,124.7135,123.9237,124.2698,16430.0
2022-05-02 14:20:00,139.96,140.04,139.62,139.75,24803.0,124.2165,124.2875,123.9148,124.0302,24803.0
2022-05-02 14:30:00,139.71,139.79,139.51,139.65,10525.0,123.9947,124.0657,123.8171,123.9414,10525.0
2022-05-02 14:40:00,139.71,139.99,138.99,139.44,15162.0,123.9947,124.2432,123.3556,123.755,15162.0
2022-05-02 14:50:00,139.4,139.4,138.37,138.44,26755.0,123.7195,123.7195,122.8054,122.8675,26755.0
2022-05-02 15:00:00,138.44,139.66,138.33,139.43,22119.0,122.8675,123.9503,122.7699,123.7461,22119.0
2022-05-02 15:10:00,139.54,140.48,139.35,140.32,18504.0,123.8438,124.678,123.6751,124.536,18504.0
2022-05-02 15:20:00,140.39,141.23,140.36,141.11,20420.0,124.5982,125.3437,124.5715,125.2372,20420.0
2022-05-02 15:30:00,141.07,141.47,140.9,141.02,26035.0,125.2017,125.5567,125.0508,125.1573,26035.0
2022-05-02 15:40:00,141.13,141.56,140.87,141.5,43491.0,125.2549,125.6366,125.0242,125.5833,43491.0
2022-05-02 15:50:00,141.55,141.76,141.0,141.41,128734.0,125.6277,125.8141,125.1395,125.5034,128734.0
2022-05-03 09:30:00,141.93,142.25,140.9,140.9,29649.0,125.9649,126.2489,125.0508,125.0508,29649.0
2022-05-03 09:40:00,141.06,141.2,140.63,141.08,10804.0,125.1928,125.317,124.8112,125.2105,10804.0
2022-05-03 09:50:00,140.99,141.11,140.5,140.75,19749.0,125.1307,125.2372,124.6958,124.9177,19749.0
2022-05-03 10:00:00,140.71,140.95,140.42,140.42,15161.0,124.8822,125.0952,124.6248,124.6248,15161.0
2022-05-03 10:10:00,140.41,142.15,140.29,142.13,25836.0,124.6159,126.1602,124.5094,126.1424,25836.0
2022-05-03 10:20:00,142.05,142.22,141.69,142.14,17332.0,126.0714,126.2223,125.7519,126.1513,17332.0
2022-05-03 10:30:00,142.14,142.38,142.06,142.25,20345.0,126.1513,126.3643,126.0803,126.2489,20345.0
2022-05-03 10:40:00,142.25,142.45,142.03,142.24,10320.0,126.2489,126.4264,126.0537,126.2401,10320.0
2022-05-03 10:50:00,142.15,142.67,142.14,142.57,12758.0,126.1602,126.6217,126.1513,126.5329,12758.0
2022-05-03 11:00:00,142.5,143.43,142.44,143.08,29921.0,126.4708,127.2962,126.4176,126.9856,29921.0
2022-05-03 11:10:00,143.08,143.87,142.89,143.4,24162.0,126.9856,127.6867,126.8169,127.2696,24162.0
2022-05-03 11:20:00,143.44,143.65,143.43,143.5,17665.0,127.3051,127.4915,127.2962,127.3583,17665.0
2022-05-03 11:30:00,143.5,144.01,143.45,143.97,18946.0,127.3583,127.811,127.314,127.7755,18946.0
2022-05-03 11:40:00,143.88,143.98,143.39,143.48,12165.0,127.6956,127.7843,127.2607,127.3406,12165.0
2022-05-03 11:50:00,143.5,143.74,143.31,143.35,7636.0,127.3583,127.5713,127.1897,127.2252,7636.0
2022-05-03 12:00:00,143.36,143.82,142.89,142.97,13629.0,127.2341,127.6423,126.8169,126.8879,13629.0
2022-05-03 12:10:00,142.87,143.02,142.57,142.7,13201.0,126.7992,126.9323,126.5329,126.6483,13201.0
2022-05-03 12:20:00,142.7,143.08,142.7,142.82,65712.0,126.6483,126.9856,126.6483,126.7548,65712.0
2022-05-03 12:30:00,142.65,142.85,142.47,142.76,21190.0,126.6039,126.7814,126.4442,126.7016,21190.0
2022-05-03 12:40:00,142.69,142.72,142.43,142.47,17716.0,126.6394,126.6661,126.4087,126.4442,17716.0
2022-05-03 12:50:00,142.5,142.66,142.22,142.31,13969.0,126.4708,126.6128,126.2223,126.3022,13969.0
2022-05-03 13:00:00,142.37,142.85,142.36,142.63,9110.0,126.3554,126.7814,126.3466,126.5862,9110.0
2022-05-03 13:10:00,142.64,143.1,142.42,142.73,27245.0,126.5951,127.0033,126.3998,126.6749,27245.0
2022-05-03 13:20:00,142.78,142.79,142.1,142.32,37978.0,126.7193,126.7282,126.1158,126.3111,37978.0
2022-05-03 13:30:00,142.37,143.06,142.37,142.81,38564.0,126.3554,126.9678,126.3554,126.7459,38564.0
2022-05-03 13:40:00,142.71,142.78,142.4,142.47,14360.0,126.6572,126.7193,126.3821,126.4442,14360.0
2022-05-03 13:50:00,142.47,142.61,142.4,142.57,6716.0,126.4442,126.5684,126.3821,126.5329,6716.0
2022-05-03 14:00:00,142.62,142.65,142.33,142.63,8804.0,126.5773,126.6039,126.3199,126.5862,8804.0
2022-05-03 14:10:00,142.62,142.62,141.99,142.09,16777.0,126.5773,126.5773,126.0182,126.1069,16777.0
2022-05-03 14:20:00,141.97,142.19,141.9,142.05,9113.0,126.0004,126.1957,125.9383,126.0714,9113.0
2022-05-03 14:30:00,142.05,142.58,142.04,142.23,8278.0,126.0714,126.5418,126.0626,126.2312,8278.0
2022-05-03 14:40:00,142.04,142.04,141.58,141.95,28312.0,126.0626,126.0626,125.6543,125.9827,28312.0
2022-05-03 14:50:00,141.88,142.4,141.88,142.4,11192.0,125.9206,126.3821,125.9206,126.3821,11192.0
2022-05-03 15:00:00,142.32,142.34,141.81,142.02,18910.0,126.3111,126.3288,125.8584,126.0448,18910.0
2022-05-03 15:10:00,142.06,142.14,141.65,141.69,15883.0,126.0803,126.1513,125.7164,125.7519,15883.0
2022-05-03 15:20:00,141.72,141.9,141.39,141.6,18292.0,125.7786,125.9383,125.4857,125.6721,18292.0
2022-05-03 15:30:00,141.6,141.97,141.49,141.65,34235.0,125.6721,126.0004,125.5744,125.7164,34235.0
2022-05-03 15:40:00,141.6,141.82,141.18,141.58,49308.0,125.6721,125.8673,125.2993,125.6543,49308.0
2022-05-03 15:50:00,141.72,142.37,141.56,142.22,78698.0,125.7786,126.3554,125.6366,126.2223,78698.0
2022-05-04 09:30:00,141.61,142.03,141.44,141.6,13981.0,125.6809,126.0537,125.5301,125.6721,13981.0
2022-05-04 09:40:00,141.56,142.5,141.56,142.24,8915.0,125.6366,126.4708,125.6366,126.2401,8915.0
2022-05-04 09:50:00,142.1,142.69,142.04,142.56,5471.0,126.1158,126.6394,126.0626,126.5241,5471.0
2022-05-04 10:00:00,142.76,143.05,142.37,143.0,32088.0,126.7016,126.959,126.3554,126.9146,32088.0
2022-05-04 10:10:00,142.95,142.95,142.44,142.5,7384.0,126.8702,126.8702,126.4176,126.4708,7384.0
2022-05-04 10:20:00,142.4,142.99,142.4,142.82,4044.0,126.3821,126.9057,126.3821,126.7548,4044.0
2022-05-04 10:30:00,142.9,143.03,142.37,142.77,8652.0,126.8258,126.9412,126.3554,126.7104,8652.0
2022-05-04 10:40:00,142.86,142.92,142.4,142.67,4871.0,126.7903,126.8436,126.3821,126.6217,4871.0
2022-05-04 10:50:00,142.67,142.84,142.41,142.8,7788.0,126.6217,126.7726,126.3909,126.7371,7788.0
2022-05-04 11:00:00,142.85,142.99,142.69,142.79,7591.0,126.7814,126.9057,126.6394,126.7282,7591.0
2022-05-04 11:10:00,142.7,142.8,142.08,142.2,18301.0,126.6483,126.7371,126.0981,126.2046,18301.0
2022-05-04 11:20:00,142.18,142.34,141.73,141.82,17458.0,126.1868,126.3288,125.7874,125.8673,17458.0
2022-05-04 11:30:00,141.77,141.77,141.27,141.45,22685.0,125.8229,125.8229,125.3792,125.5389,22685.0
2022-05-04 11:40:00,141.41,141.71,141.33,141.43,26641.0,125.5034,125.7697,125.4324,125.5212,26641.0
2022-05-04 11:50:00,141.41,141.53,141.19,141.24,23313.0,125.5034,125.6099,125.3082,125.3525,23313.0
2022-05-04 12:00:00,141.19,141.19,140.77,140.88,24263.0,125.3082,125.3082,124.9354,125.033,24263.0
2022-05-04 12:10:00,140.88,141.11,140.68,141.11,12156.0,125.033,125.2372,124.8555,125.2372,12156.0
2022-05-04 12:20:00,141.23,141.33,141.06,141.15,11921.0,125.3437,125.4324,125.1928,125.2727,11921.0
2022-05-04 12:30:00,141.11,141.47,141.1,141.41,4646.0,125.2372,125.5567,125.2283,125.5034,4646.0
2022-05-04 12:40:00,141.49,141.6,141.36,141.44,6804.0,125.5744,125.6721,125.4591,125.5301,6804.0
2022-05-04 12:50:00,141.46,141.58,141.34,141.58,9583.0,125.5478,125.6543,125.4413,125.6543,9583.0
2022-05-04 13:00:00,141.65,141.65,141.14,141.26,7787.0,125.7164,125.7164,125.2638,125.3703,7787.0
2022-05-04 13:10:00,141.21,141.48,141.08,141.4,11163.0,125.3259,125.5656,125.2105,125.4946,11163.0
2022-05-04 13:20:00,141.37,141.54,141.17,141.17,11843.0,125.4679,125.6188,125.2904,125.2904,11843.0
2022-05-04 13:30:00,141.14,141.14,140.75,141.0,8643.0,125.2638,125.2638,124.9177,125.1395,8643.0
2022-05-04 13:40:00,141.03,141.35,141.03,141.3,7901.0,125.1662,125.4502,125.1662,125.4058,7901.0
2022-05-04 13:50:00,141.25,141.79,141.14,141.27,12254.0,125.3614,125.8407,125.2638,125.3792,12254.0
2022-05-04 14:00:00,141.43,142.03,141.04,141.53,13991.0,125.5212,126.0537,125.175,125.6099,13991.0
2022-05-04 14:10:00,141.51,141.64,141.12,141.2,14388.0,125.5922,125.7076,125.246,125.317,14388.0
2022-05-04 14:20:00,141.09,142.0,140.82,141.84,20177.0,125.2194,126.0271,124.9798,125.8851,20177.0
2022-05-04 14:30:00,141.85,141.94,140.17,140.88,43976.0,125.8939,125.9738,124.4029,125.033,43976.0
2022-05-04 14:40:00,140.8,142.71,140.8,142.46,30485.0,124.962,126.6572,124.962,126.4353,30485.0
2022-05-04 14:50:00,142.58,143.25,142.39,142.91,28193.0,126.5418,127.1365,126.3732,126.8347,28193.0
2022-05-04 15:00:00,143.04,143.31,142.89,143.14,21819.0,126.9501,127.1897,126.8169,127.0388,21819.0
2022-05-04 15:10:00,143.11,143.69,143.09,143.47,24609.0,127.0122,127.527,126.9945,127.3317,24609.0
2022-05-04 15:20:00,143.47,143.97,143.42,143.93,22140.0,127.3317,127.7755,127.2873,127.74,22140.0
2022-05-04 15:30:00,144.04,144.58,144.02,144.53,17306.0,127.8376,128.3168,127.8198,128.2725,17306.0
2022-05-04 15:40:00,144.5,144.9,144.28,144.9,34160.0,128.2458,128.6009,128.0506,128.6009,34160.0
2022-05-04 15:50:00,144.93,144.98,144.43,144.66,99758.0,128.6275,128.6719,128.1837,128.3878,99758.0
2022-05-05 09:30:00,144.35,144.89,143.74,144.76,22248.0,128.1127,128.592,127.5713,128.4766,22248.0
2022-05-05 09:40:00,144.53,144.63,143.24,143.46,23316.0,128.2725,128.3612,127.1276,127.3228,23316.0
2022-05-05 09:50:00,143.44,144.39,143.44,143.93,11503.0,127.3051,128.1482,127.3051,127.74,11503.0
2022-05-05 10:00:00,144.0,144.08,143.47,143.53,15448.0,127.8021,127.8731,127.3317,127.385,15448.0
2022-05-05 10:10:00,143.5,143.57,142.8,143.2,18748.0,127.3583,127.4205,126.7371,127.0921,18748.0
2022-05-05 10:20:00,143.18,143.47,142.98,143.19,19128.0,127.0743,127.3317,126.8968,127.0832,19128.0
2022-05-05 10:30:00,143.09,143.51,143.07,143.26,22756.0,126.9945,127.3672,126.9767,127.1453,22756.0
2022-05-05 10:40:00,143.16,143.35,142.41,142.52,18988.0,127.0566,127.2252,126.3909,126.4886,18988.0
2022-05-05 10:50:00,142.45,142.98,142.18,142.93,13652.0,126.4264,126.8968,126.1868,126.8524,13652.0
2022-05-05 11:00:00,142.94,143.23,142.5,142.61,26451.0,126.8613,127.1187,126.4708,126.5684,26451.0
2022-05-05 11:10:00,142.65,143.01,142.25,142.65,16822.0,126.6039,126.9234,126.2489,126.6039,16822.0
2022-05-05 11:20:00,142.68,142.81,142.45,142.69,15151.0,126.6306,126.7459,126.4264,126.6394,15151.0
2022-05-05 11:30:00,142.63,142.87,142.37,142.87,17103.0,126.5862,126.7992,126.3554,126.7992,17103.0
2022-05-05 11:40:00,142.93,143.1,142.66,142.72,10818.0,126.8524,127.0033,126.6128,126.6661,10818.0
2022-05-05 11:50:00,142.72,142.8,142.25,142.37,24128.0,126.6661,126.7371,126.2489,126.3554,24128.0
2022-05-05 12:00:00,142.25,142.28,141.62,142.21,9470.0,126.2489,126.2756,125.6898,126.2134,9470.0
2022-05-05 12:10:00,142.11,142.4,142.04,142.22,9241.0,126.1247,126.3821,126.0626,126.2223,9241.0
2022-05-05 12:20:00,142.34,142.5,141.82,142.41,6804.0,126.3288,126.4708,125.8673,126.3909,6804.0
2022-05-05 12:30:00,142.33,142.55,141.83,142.03,10143.0,126.3199,126.5152,125.8762,126.0537,10143.0
2022-05-05 12:40:00,141.94,142.02,141.57,141.66,7129.0,125.9738,126.0448,125.6454,125.7253,7129.0
2022-05-05 12:50:00,141.68,142.47,141.68,142.46,3637.0,125.7431,126.4442,125.7431,126.4353,3637.0
2022-05-05 13:00:00,142.49,142.84,142.33,142.47,12693.0,126.4619,126.7726,126.3199,126.4442,12693.0
2022-05-05 13:10:00,142.42,142.45,141.67,142.02,12846.0,126.3998,126.4264,125.7342,126.0448,12846.0
2022-05-05 13:20:00,141.98,142.22,141.92,142.1,16993.0,126.0093,126.2223,125.9561,126.1158,16993.0
2022-05-05 13:30:00,142.06,142.2,141.66,141.91,15057.0,126.0803,126.2046,125.7253,125.9472,15057.0
2022-05-05 13:40:00,141.84,142.11,141.7,141.78,10873.0,125.8851,126.1247,125.7608,125.8318,10873.0
2022-05-05 13:50:00,141.75,141.75,141.22,141.45,8890.0,125.8052,125.8052,125.3348,125.5389,8890.0
2022-05-05 14:00:00,141.4,141.69,141.3,141.56,12213.0,125.4946,125.7519,125.4058,125.6366,12213.0
2022-05-05 14:10:00,141.62,141.8,141.27,141.8,11136.0,125.6898,125.8496,125.3792,125.8496,11136.0
2022-05-05 14:20:00,141.82,141.85,140.83,140.84,17655.0,125.8673,125.8939,124.9887,124.9975,17655.0
2022-05-05 14:30:00,140.77,140.99,140.62,140.85,15645.0,124.9354,125.1307,124.8023,125.0064,15645.0
2022-05-05 14:40:00,140.75,141.09,140.75,141.0,9601.0,124.9177,125.2194,124.9177,125.1395,9601.0
2022-05-05 14:50:00,141.03,141.43,140.94,141.02,13909.0,125.1662,125.5212,125.0863,125.1573,13909.0
2022-05-05 15:00:00,141.1,141.14,140.47,140.66,15464.0,125.2283,125.2638,124.6692,124.8378,15464.0
2022-05-05 15:10:00,140.69,140.75,140.16,140.35,12998.0,124.8644,124.9177,124.394,124.5627,12998.0
2022-05-05 15:20:00,140.38,140.6,140.16,140.3,16630.0,124.5893,124.7845,124.394,124.5183,16630.0
2022-05-05 15:30:00,140.3,141.03,140.11,140.89,22821.0,124.5183,125.1662,124.3497,125.0419,22821.0
2022-05-05 15:40:00,140.9,141.36,140.46,140.57,60562.0,125.0508,125.4591,124.6603,124.7579,60562.0
2022-05-05 15:50:00,140.58,141.77,140.58,141.35,96439.0,124.7668,125.8229,124.7668,125.4502,96439.0
2022-05-06 09:30:00,139.93,140.75,139.33,139.56,16879.0,124.1899,124.9177,123.6574,123.8615,16879.0
2022-05-06 09:40:00,139.78,139.8,138.88,139.46,13329.0,124.0568,124.0745,123.258,123.7728,13329.0
2022-05-06 09:50:00,139.36,139.95,139.26,139.48,8239.0,123.684,124.2077,123.5953,123.7905,8239.0
2022-05-06 10:00:00,139.59,139.63,139.15,139.45,4693.0,123.8882,123.9237,123.4976,123.7639,4693.0
2022-05-06 10:10:00,139.45,140.54,139.45,140.31,7647.0,123.7639,124.7313,123.7639,124.5272,7647.0
2022-05-06 10:20:00,140.15,140.98,139.84,140.45,5168.0,124.3852,125.1218,124.11,124.6514,5168.0
2022-05-06 10:30:00,140.33,140.39,139.75,139.9,3358.0,124.5449,124.5982,124.0302,124.1633,3358.0
2022-05-06 10:40:00,140.0,140.7,139.89,140.7,5963.0,124.252,124.8733,124.1544,124.8733,5963.0
2022-05-06 10:50:00,140.71,141.74,140.43,141.73,11596.0,124.8822,125.7963,124.6337,125.7874,11596.0
2022-05-06 11:00:00,141.52,141.56,141.02,141.37,11865.0,125.6011,125.6366,125.1573,125.4679,11865.0
2022-05-06 11:10:00,141.43,141.85,141.06,141.43,24006.0,125.5212,125.8939,125.1928,125.5212,24006.0
2022-05-06 11:20:00,141.4,141.77,141.4,141.48,9096.0,125.4946,125.8229,125.4946,125.5656,9096.0
2022-05-06 11:30:00,141.21,141.27,140.67,140.67,6876.0,125.3259,125.3792,124.8467,124.8467,6876.0
2022-05-06 11:40:00,140.7,141.09,140.66,140.88,11354.0,124.8733,125.2194,124.8378,125.033,11354.0
2022-05-06 11:50:00,140.82,140.96,140.58,140.58,2815.0,124.9798,125.104,124.7668,124.7668,2815.0
2022-05-06 12:00:00,140.55,141.25,140.49,141.09,6065.0,124.7402,125.3614,124.6869,125.2194,6065.0
2022-05-06 12:10:00,141.0,141.0,140.61,140.65,27502.0,125.1395,125.1395,124.7934,124.8289,27502.0
2022-05-06 12:20:00,140.59,141.1,140.58,141.0,6504.0,124.7757,125.2283,124.7668,125.1395,6504.0
2022-05-06 12:30:00,140.99,141.25,140.83,141.09,5647.0,125.1307,125.3614,124.9887,125.2194,5647.0
2022-05-06 12:40:00,141.02,141.24,140.97,141.23,3196.0,125.1573,125.3525,125.1129,125.3437,3196.0
2022-05-06 12:50:00,140.95,141.53,140.74,141.45,5563.0,125.0952,125.6099,124.9088,125.5389,5563.0
2022-05-06 13:00:00,141.28,141.41,141.02,141.41,6579.0,125.388,125.5034,125.1573,125.5034,6579.0
2022-05-06 13:10:00,141.4,141.42,140.69,140.8,10550.0,125.4946,125.5123,124.8644,124.962,10550.0
2022-05-06 13:20:00,140.69,140.96,140.64,140.8,9885.0,124.8644,125.104,124.82,124.962,9885.0
2022-05-06 13:30:00,140.78,141.0,140.48,140.61,7429.0,124.9443,125.1395,124.678,124.7934,7429.0
2022-05-06 13:40:00,140.77,140.85,140.51,140.65,5097.0,124.9354,125.0064,124.7047,124.8289,5097.0
2022-05-06 13:50:00,140.68,140.68,140.31,140.38,4319.0,124.8555,124.8555,124.5272,124.5893,4319.0
2022-05-06 14:00:00,140.35,140.49,139.95,139.96,6276.0,124.5627,124.6869,124.2077,124.2165,6276.0
2022-05-06 14:10:00,139.93,140.42,139.92,140.18,4934.0,124.1899,124.6248,124.181,124.4118,4934.0
2022-05-06 14:20:00,140.11,140.16,139.68,139.76,8103.0,124.3497,124.394,123.968,124.039,8103.0
2022-05-06 14:30:00,139.7,139.81,139.56,139.64,6705.0,123.9858,124.0834,123.8615,123.9325,6705.0
2022-05-06 14:40:00,139.64,139.84,139.46,139.74,5892.0,123.9325,124.11,123.7728,124.0213,5892.0
2022-05-06 14:50:00,139.95,140.26,139.78,139.78,9116.0,124.2077,124.4828,124.0568,124.0568,9116.0
2022-05-06 15:00:00,139.88,140.03,139.52,139.56,10646.0,124.1455,124.2787,123.826,123.8615,10646.0
2022-05-06 15:10:00,139.63,139.85,139.55,139.85,10024.0,123.9237,124.1189,123.8526,124.1189,10024.0
2022-05-06 15:20:00,139.8,139.92,139.47,139.8,20132.0,124.0745,124.181,123.7816,124.0745,20132.0
2022-05-06 15:30:00,139.79,141.0,139.79,140.98,32983.0,124.0657,125.1395,124.0657,125.1218,32983.0
2022-05-06 15:40:00,141.03,141.43,140.76,141.17,30933.0,125.1662,125.5212,124.9265,125.2904,30933.0
2022-05-06 15:50:00,141.2,141.5,140.81,141.04,52712.0,125.317,125.5833,124.9709,125.175,52712.0
2022-05-09 09:30:00,139.57,139.81,138.69,139.01,16973.0,123.8704,124.0834,123.0894,123.3734,16973.0
2022-05-09 09:40:00,138.82,138.88,137.97,138.29,10382.0,123.2048,123.258,122.4504,122.7344,10382.0
2022-05-09 09:50:00,138.34,139.07,138.34,138.98,12595.0,122.7788,123.4266,122.7788,123.3468,12595.0
2022-05-09 10:00:00,138.71,138.89,137.63,137.65,10255.0,123.1071,123.2669,122.1486,122.1664,10255.0
2022-05-09 10:10:00,137.75,138.4,137.74,138.15,8850.0,122.2551,122.832,122.2462,122.6101,8850.0
2022-05-09 10:20:00,137.94,138.13,137.43,137.8,10976.0,122.4238,122.5924,121.9711,122.2995,10976.0
2022-05-09 10:30:00,138.06,138.44,137.82,137.87,6372.0,122.5303,122.8675,122.3172,122.3616,6372.0
2022-05-09 10:40:00,137.9,138.23,137.71,137.78,10262.0,122.3883,122.6811,122.2196,122.2817,10262.0
2022-05-09 10:50:00,137.76,137.95,137.1,137.12,15762.0,122.264,122.4326,121.6782,121.696,15762.0
2022-05-09 11:00:00,137.05,137.25,136.86,137.06,16914.0,121.6339,121.8114,121.4652,121.6427,16914.0
2022-05-09 11:10:00,137.15,137.32,136.86,137.03,13602.0,121.7226,121.8735,121.4652,121.6161,13602.0
2022-05-09 11:20:00,136.95,137.04,136.71,136.81,7515.0,121.5451,121.625,121.3321,121.4209,7515.0
2022-05-09 11:30:00,136.62,137.05,136.47,137.05,10540.0,121.2522,121.6339,121.1191,121.6339,10540.0
2022-05-09 11:40:00,137.04,137.24,136.83,136.95,9450.0,121.625,121.8025,121.4386,121.5451,9450.0
2022-05-09 11:50:00,136.93,137.22,136.92,136.93,7297.0,121.5274,121.7847,121.5185,121.5274,7297.0
2022-05-09 12:00:00,136.91,137.19,136.53,136.94,10228.0,121.5096,121.7581,121.1724,121.5362,10228.0
2022-05-09 12:10:00,136.92,137.37,136.91,137.12,11811.0,121.5185,121.9179,121.5096,121.696,11811.0
2022-05-09 12:20:00,137.03,137.12,136.83,136.96,7500.0,121.6161,121.696,121.4386,121.554,7500.0
2022-05-09 12:30:00,136.8,137.29,136.44,136.44,7955.0,121.412,121.8469,121.0925,121.0925,7955.0
2022-05-09 12:40:00,136.5,136.5,136.11,136.19,8341.0,121.1457,121.1457,120.7996,120.8706,8341.0
2022-05-09 12:50:00,136.16,136.21,136.0,136.14,14083.0,120.844,120.8884,120.702,120.8262,14083.0
2022-05-09 13:00:00,136.16,136.16,135.77,135.77,9338.0,120.844,120.844,120.4978,120.4978,9338.0
2022-05-09 13:10:00,135.76,135.96,135.6,135.82,9201.0,120.489,120.6665,120.347,120.5422,9201.0
2022-05-09 13:20:00,135.77,136.25,135.62,136.22,8093.0,120.4978,120.9239,120.3647,120.8972,8093.0
2022-05-09 13:30:00,136.21,136.38,135.63,135.84,13557.0,120.8884,121.0392,120.3736,120.56,13557.0
2022-05-09 13:40:00,135.88,136.51,135.87,136.24,63789.0,120.5955,121.1546,120.5866,120.915,63789.0
2022-05-09 13:50:00,136.16,136.37,135.66,136.28,12534.0,120.844,121.0304,120.4002,120.9505,12534.0
2022-05-09 14:00:00,136.25,136.42,135.92,136.03,13166.0,120.9239,121.0747,120.631,120.7286,13166.0
2022-05-09 14:10:00,136.01,136.46,135.97,136.36,10528.0,120.7108,121.1102,120.6753,121.0215,10528.0
2022-05-09 14:20:00,136.23,136.32,135.6,135.66,14667.0,120.9061,120.986,120.347,120.4002,14667.0
2022-05-09 14:30:00,135.6,135.65,135.06,135.41,15232.0,120.347,120.3913,119.8677,120.1783,15232.0
2022-05-09 14:40:00,135.35,135.45,134.93,134.93,18840.0,120.1251,120.2138,119.7523,119.7523,18840.0
2022-05-09 14:50:00,134.88,135.15,134.76,135.03,20992.0,119.708,119.9476,119.6015,119.8411,20992.0
2022-05-09 15:00:00,135.14,135.37,134.82,134.99,20699.0,119.9387,120.1428,119.6547,119.8056,20699.0
2022-05-09 15:10:00,134.99,135.57,134.98,135.15,16838.0,119.8056,120.3203,119.7967,119.9476,16838.0
2022-05-09 15:20:00,135.12,135.16,134.7,134.84,28272.0,119.921,119.9565,119.5482,119.6725,28272.0
2022-05-09 15:30:00,134.81,134.84,134.15,134.2,32956.0,119.6458,119.6725,119.0601,119.1044,32956.0
2022-05-09 15:40:00,134.17,134.22,133.35,133.41,42501.0,119.0778,119.1222,118.3501,118.4033,42501.0
2022-05-09 15:50:00,133.57,133.58,132.83,133.43,145129.0,118.5453,118.5542,117.8886,118.4211,145129.0
2022-05-10 09:30:00,134.58,135.56,134.07,134.1,39501.0,119.4417,120.3115,118.9891,119.0157,39501.0
2022-05-10 09:40:00,133.94,133.97,133.6,133.67,15067.0,118.8737,118.9003,118.5719,118.6341,15067.0
2022-05-10 09:50:00,133.64,133.83,132.82,133.34,21395.0,118.6074,118.7761,117.8797,118.3412,21395.0
2022-05-10 10:00:00,133.3,133.64,133.01,133.01,24531.0,118.3057,118.6074,118.0483,118.0483,24531.0
2022-05-10 10:10:00,133.02,133.16,131.5,131.81,22970.0,118.0572,118.1814,116.7082,116.9833,22970.0
2022-05-10 10:20:00,131.93,131.99,130.96,130.99,34647.0,117.0898,117.143,116.2289,116.2555,34647.0
2022-05-10 10:30:00,130.92,131.13,129.67,129.67,37712.0,116.1934,116.3798,115.084,115.084,37712.0
2022-05-10 10:40:00,129.69,129.71,128.61,128.68,96575.0,115.1018,115.1195,114.1432,114.2054,96575.0
2022-05-10 10:50:00,128.58,129.02,128.34,128.58,27433.0,114.1166,114.5071,113.9036,114.1166,27433.0
2022-05-10 11:00:00,128.55,128.78,127.88,128.02,32205.0,114.09,114.2941,113.4954,113.6196,32205.0
2022-05-10 11:10:00,128.04,128.14,127.29,127.88,26727.0,113.6374,113.7261,112.9717,113.4954,26727.0
2022-05-10 11:20:00,127.95,128.0,127.09,127.37,23690.0,113.5575,113.6019,112.7942,113.0427,23690.0
2022-05-10 11:30:00,127.31,127.54,126.83,127.23,28235.0,112.9895,113.1936,112.5635,112.9185,28235.0
2022-05-10 11:40:00,127.21,127.31,126.62,126.68,31900.0,112.9007,112.9895,112.3771,112.4303,31900.0
2022-05-10 11:50:00,126.59,126.62,125.92,126.33,18930.0,112.3505,112.3771,111.7558,112.1197,18930.0
2022-05-10 12:00:00,126.43,126.55,125.84,125.91,30498.0,112.2085,112.315,111.6848,111.747,30498.0
2022-05-10 12:10:00,125.96,126.2,125.51,125.51,13464.0,111.7913,112.0043,111.3919,111.3919,13464.0
2022-05-10 12:20:00,125.5,125.65,125.22,125.46,51705.0,111.3831,111.5162,111.1346,111.3476,51705.0
2022-05-10 12:30:00,125.43,126.34,125.12,126.17,158771.0,111.3209,112.1286,111.0458,111.9777,158771.0
2022-05-10 12:40:00,126.11,126.77,126.1,126.5,21061.0,111.9245,112.5102,111.9156,112.2706,21061.0
2022-05-10 12:50:00,126.44,126.58,126.28,126.52,18371.0,112.2173,112.3416,112.0753,112.2883,18371.0
2022-05-10 13:00:00,126.45,126.93,126.43,126.64,18694.0,112.2262,112.6522,112.2085,112.3948,18694.0
2022-05-10 13:10:00,126.61,126.61,126.02,126.1,22185.0,112.3682,112.3682,111.8446,111.9156,22185.0
2022-05-10 13:20:00,126.16,126.5,125.89,126.5,14693.0,111.9688,112.2706,111.7292,112.2706,14693.0
2022-05-10 13:30:00,126.54,127.31,126.42,127.3,39876.0,112.3061,112.9895,112.1996,112.9806,39876.0
2022-05-10 13:40:00,127.37,128.35,127.26,128.22,18549.0,113.0427,113.9125,112.9451,113.7971,18549.0
2022-05-10 13:50:00,128.22,128.49,128.1,128.49,18208.0,113.7971,114.0367,113.6906,114.0367,18208.0
2022-05-10 14:00:00,128.42,128.54,127.84,127.99,21840.0,113.9746,114.0811,113.4599,113.593,21840.0
2022-05-10 14:10:00,127.93,128.36,127.61,128.17,41230.0,113.5397,113.9214,113.2557,113.7527,41230.0
2022-05-10 14:20:00,128.1,128.31,127.63,127.91,22536.0,113.6906,113.877,113.2735,113.522,22536.0
2022-05-10 14:30:00,128.03,128.46,127.86,127.99,24389.0,113.6285,114.0101,113.4776,113.593,24389.0
2022-05-10 14:40:00,127.89,128.42,127.71,127.97,17315.0,113.5042,113.9746,113.3445,113.5752,17315.0
2022-05-10 14:50:00,127.93,128.12,127.38,127.38,16118.0,113.5397,113.7084,113.0516,113.0516,16118.0
2022-05-10 15:00:00,127.52,127.89,127.39,127.64,20647.0,113.1759,113.5042,113.0605,113.2824,20647.0
2022-05-10 15:10:00,127.55,128.04,127.55,127.87,17549.0,113.2025,113.6374,113.2025,113.4865,17549.0
2022-05-10 15:20:00,127.95,127.95,127.13,127.22,20855.0,113.5575,113.5575,112.8297,112.9096,20855.0
2022-05-10 15:30:00,127.21,127.21,126.68,126.74,36308.0,112.9007,112.9007,112.4303,112.4836,36308.0
2022-05-10 15:40:00,126.69,127.1,126.57,126.93,61039.0,112.4392,112.8031,112.3327,112.6522,61039.0
2022-05-10 15:50:00,126.79,127.25,126.54,126.6,220727.0,112.528,112.9362,112.3061,112.3593,220727.0
2022-05-11 09:30:00,127.4,128.41,127.34,127.91,116323.0,113.0693,113.9657,113.0161,113.522,116323.0
2022-05-11 09:40:00,127.94,129.81,127.7,129.65,77456.0,113.5486,115.2083,113.3356,115.0663,77456.0
2022-05-11 09:50:00,129.58,130.27,129.57,129.94,16803.0,115.0041,115.6165,114.9953,115.3236,16803.0
2022-05-11 10:00:00,129.91,129.99,129.08,129.34,57938.0,115.297,115.368,114.5604,114.7911,57938.0
2022-05-11 10:10:00,129.28,129.67,128.74,129.17,28361.0,114.7379,115.084,114.2586,114.6402,28361.0
2022-05-11 10:20:00,129.21,129.9,129.21,129.9,9899.0,114.6757,115.2881,114.6757,115.2881,9899.0
2022-05-11 10:30:00,129.86,130.04,129.47,129.86,8283.0,115.2526,115.4124,114.9065,115.2526,8283.0
2022-05-11 10:40:00,129.85,130.07,129.52,130.05,16300.0,115.2438,115.439,114.9509,115.4213,16300.0
2022-05-11 10:50:00,129.94,129.94,128.52,128.94,21602.0,115.3236,115.3236,114.0634,114.4361,21602.0
2022-05-11 11:00:00,129.0,129.22,128.57,128.97,13901.0,114.4894,114.6846,114.1077,114.4627,13901.0
2022-05-11 11:10:00,128.93,129.09,128.14,128.76,13251.0,114.4272,114.5692,113.7261,114.2764,13251.0
2022-05-11 11:20:00,128.78,129.0,128.57,129.0,25851.0,114.2941,114.4894,114.1077,114.4894,25851.0
2022-05-11 11:30:00,128.9,129.26,128.88,129.24,11039.0,114.4006,114.7201,114.3829,114.7024,11039.0
2022-05-11 11:40:00,129.29,129.29,128.81,129.01,13402.0,114.7468,114.7468,114.3207,114.4982,13402.0
2022-05-11 11:50:00,129.05,129.14,128.46,128.69,12623.0,114.5337,114.6136,114.0101,114.2142,12623.0
2022-05-11 12:00:00,128.64,129.07,128.54,128.93,9583.0,114.1699,114.5515,114.0811,114.4272,9583.0
2022-05-11 12:10:00,128.87,129.06,128.71,128.82,12663.0,114.374,114.5426,114.232,114.3296,12663.0
2022-05-11 12:20:00,128.93,129.49,128.71,128.79,13135.0,114.4272,114.9243,114.232,114.303,13135.0
2022-05-11 12:30:00,128.75,129.43,128.64,129.22,12518.0,114.2675,114.871,114.1699,114.6846,12518.0
2022-05-11 12:40:00,129.2,129.41,128.88,129.14,8697.0,114.6669,114.8533,114.3829,114.6136,8697.0
2022-05-11 12:50:00,129.09,129.12,128.55,128.68,15813.0,114.5692,114.5959,114.09,114.2054,15813.0
2022-05-11 13:00:00,128.6,128.81,128.48,128.69,11047.0,114.1344,114.3207,114.0279,114.2142,11047.0
2022-05-11 13:10:00,128.69,129.05,128.68,128.79,13043.0,114.2142,114.5337,114.2054,114.303,13043.0
2022-05-11 13:20:00,128.76,128.96,128.37,128.49,13052.0,114.2764,114.4539,113.9302,114.0367,13052.0
2022-05-11 13:30:00,128.43,128.76,128.27,128.48,12298.0,113.9835,114.2764,113.8415,114.0279,12298.0
2022-05-11 13:40:00,128.47,128.51,127.76,127.89,13692.0,114.019,114.0545,113.3889,113.5042,13692.0
2022-05-11 13:50:00,127.89,127.91,127.07,127.14,41205.0,113.5042,113.522,112.7765,112.8386,41205.0
2022-05-11 14:00:00,127.24,127.74,127.22,127.49,41186.0,112.9273,113.3711,112.9096,113.1492,41186.0
2022-05-11 14:10:00,127.45,128.36,127.42,128.36,22127.0,113.1137,113.9214,113.0871,113.9214,22127.0
2022-05-11 14:20:00,128.33,128.93,128.07,128.52,24488.0,113.8947,114.4272,113.664,114.0634,24488.0
2022-05-11 14:30:00,128.52,128.89,128.36,128.64,28998.0,114.0634,114.3917,113.9214,114.1699,28998.0
2022-05-11 14:40:00,128.64,128.99,128.51,128.68,25867.0,114.1699,114.4805,114.0545,114.2054,25867.0
2022-05-11 14:50:00,128.71,128.74,128.21,128.37,18557.0,114.232,114.2586,113.7882,113.9302,18557.0
2022-05-11 15:00:00,128.3,128.38,127.85,127.98,13746.0,113.8681,113.9391,113.4687,113.5841,13746.0
2022-05-11 15:10:00,128.01,128.17,127.58,127.94,16448.0,113.6107,113.7527,113.2291,113.5486,16448.0
2022-05-11 15:20:00,127.9,128.01,127.39,127.52,18146.0,113.5131,113.6107,113.0605,113.1759,18146.0
2022-05-11 15:30:00,127.56,127.63,126.93,126.93,23416.0,113.2114,113.2735,112.6522,112.6522,23416.0
2022-05-11 15:40:00,126.99,127.49,126.98,127.13,62236.0,112.7055,113.1492,112.6966,112.8297,62236.0
2022-05-11 15:50:00,127.18,127.34,126.96,127.0,156327.0,112.8741,113.0161,112.6788,112.7143,156327.0
2022-05-12 09:30:00,126.59,127.04,126.22,126.35,39831.0,112.3505,112.7498,112.0221,112.1375,39831.0
2022-05-12 09:40:00,126.34,127.01,126.16,126.65,28960.0,112.1286,112.7232,111.9688,112.4037,28960.0
2022-05-12 09:50:00,126.35,126.71,125.91,125.95,22378.0,112.1375,112.457,111.747,111.7825,22378.0
2022-05-12 10:00:00,125.92,127.07,125.67,126.96,21609.0,111.7558,112.7765,111.5339,112.6788,21609.0
2022-05-12 10:10:00,126.97,127.29,126.53,126.66,21017.0,112.6877,112.9717,112.2972,112.4126,21017.0
2022-05-12 10:20:00,126.55,127.17,126.53,126.61,20247.0,112.315,112.8652,112.2972,112.3682,20247.0
2022-05-12 10:30:00,126.7,126.86,126.39,126.86,12376.0,112.4481,112.5901,112.173,112.5901,12376.0
2022-05-12 10:40:00,126.88,126.88,126.5,126.61,19162.0,112.6078,112.6078,112.2706,112.3682,19162.0
2022-05-12 10:50:00,126.51,126.92,126.5,126.75,13896.0,112.2795,112.6433,112.2706,112.4925,13896.0
2022-05-12 11:00:00,126.71,127.06,126.63,126.96,25425.0,112.457,112.7676,112.386,112.6788,25425.0
2022-05-12 11:10:00,127.09,127.09,126.25,126.33,30070.0,112.7942,112.7942,112.0487,112.1197,30070.0
2022-05-12 11:20:00,126.28,126.28,125.62,125.71,30283.0,112.0753,112.0753,111.4896,111.5694,30283.0
2022-05-12 11:30:00,125.76,126.02,125.33,126.02,15503.0,111.6138,111.8446,111.2322,111.8446,15503.0
2022-05-12 11:40:00,126.0,126.01,125.23,125.29,6360.0,111.8268,111.8357,111.1434,111.1967,6360.0
2022-05-12 11:50:00,125.11,125.58,125.11,125.44,16548.0,111.0369,111.4541,111.0369,111.3298,16548.0
2022-05-12 12:00:00,125.37,126.22,125.37,126.11,7683.0,111.2677,112.0221,111.2677,111.9245,7683.0
2022-05-12 12:10:00,125.88,126.38,125.83,126.26,12489.0,111.7203,112.1641,111.676,112.0576,12489.0
2022-05-12 12:20:00,126.43,127.0,126.25,126.58,41168.0,112.2085,112.7143,112.0487,112.3416,41168.0
2022-05-12 12:30:00,126.63,126.83,126.55,126.55,9151.0,112.386,112.5635,112.315,112.315,9151.0
2022-05-12 12:40:00,126.32,126.9,126.18,126.53,7789.0,112.1108,112.6256,111.9866,112.2972,7789.0
2022-05-12 12:50:00,126.56,126.79,126.35,126.4,11791.0,112.3238,112.528,112.1375,112.1818,11791.0
2022-05-12 13:00:00,126.36,126.85,126.28,126.7,18344.0,112.1463,112.5812,112.0753,112.4481,18344.0
2022-05-12 13:10:00,126.78,127.09,126.68,126.85,11871.0,112.5191,112.7942,112.4303,112.5812,11871.0
2022-05-12 13:20:00,126.94,127.15,126.81,127.0,9932.0,112.6611,112.8475,112.5457,112.7143,9932.0
2022-05-12 13:30:00,127.05,127.16,126.8,126.89,15755.0,112.7587,112.8563,112.5368,112.6167,15755.0
2022-05-12 13:40:00,126.89,127.02,126.29,126.29,33734.0,112.6167,112.7321,112.0842,112.0842,33734.0
2022-05-12 13:50:00,126.29,126.99,126.29,126.84,13587.0,112.0842,112.7055,112.0842,112.5723,13587.0
2022-05-12 14:00:00,126.77,127.02,126.64,126.73,16503.0,112.5102,112.7321,112.3948,112.4747,16503.0
2022-05-12 14:10:00,126.83,127.0,126.7,126.95,24365.0,112.5635,112.7143,112.4481,112.67,24365.0
2022-05-12 14:20:00,126.96,127.01,126.67,126.93,10664.0,112.6788,112.7232,112.4215,112.6522,10664.0
2022-05-12 14:30:00,126.95,126.95,126.2,126.2,13424.0,112.67,112.67,112.0043,112.0043,13424.0
2022-05-12 14:40:00,126.3,126.6,126.24,126.52,15022.0,112.0931,112.3593,112.0398,112.2883,15022.0
2022-05-12 14:50:00,126.45,126.78,126.24,126.36,12800.0,112.2262,112.5191,112.0398,112.1463,12800.0
2022-05-12 15:00:00,126.33,126.53,125.97,126.02,13655.0,112.1197,112.2972,111.8002,111.8446,13655.0
2022-05-12 15:10:00,126.08,126.45,125.9,126.41,18270.0,111.8978,112.2262,111.7381,112.1907,18270.0
2022-05-12 15:20:00,126.36,126.93,126.17,126.18,24304.0,112.1463,112.6522,111.9777,111.9866,24304.0
2022-05-12 15:30:00,126.19,126.87,126.16,126.84,22110.0,111.9955,112.599,111.9688,112.5723,22110.0
2022-05-12 15:40:00,126.87,127.05,126.56,126.76,43075.0,112.599,112.7587,112.3238,112.5013,43075.0
2022-05-12 15:50:00,126.81,127.38,126.59,127.12,172708.0,112.5457,113.0516,112.3505,112.8208,172708.0
2022-05-13 09:30:00,128.51,129.38,126.8,127.3,86351.0,114.0545,114.8266,112.5368,112.9806,86351.0
2022-05-13 09:40:00,127.19,128.25,126.85,127.89,44323.0,112.883,113.8237,112.5812,113.5042,44323.0
2022-05-13 09:50:00,127.91,129.08,127.42,128.91,35225.0,113.522,114.5604,113.0871,114.4095,35225.0
2022-05-13 10:00:00,128.9,129.18,128.74,129.04,24110.0,114.4006,114.6491,114.2586,114.5249,24110.0
2022-05-13 10:10:00,129.05,129.14,128.35,128.74,15999.0,114.5337,114.6136,113.9125,114.2586,15999.0
2022-05-13 10:20:00,128.66,129.5,128.66,129.19,20470.0,114.1876,114.9331,114.1876,114.658,20470.0
2022-05-13 10:30:00,129.1,129.6,129.05,129.28,35485.0,114.5781,115.0219,114.5337,114.7379,35485.0
2022-05-13 10:40:00,129.24,129.47,129.0,129.34,31113.0,114.7024,114.9065,114.4894,114.7911,31113.0
2022-05-13 10:50:00,129.35,130.0,129.35,129.83,44798.0,114.8,115.3769,114.8,115.226,44798.0
2022-05-13 11:00:00,129.82,130.22,129.7,130.04,66933.0,115.2171,115.5721,115.1106,115.4124,66933.0
2022-05-13 11:10:00,129.98,130.19,129.92,130.13,19512.0,115.3591,115.5455,115.3059,115.4923,19512.0
2022-05-13 11:20:00,130.12,130.76,130.12,130.59,14374.0,115.4834,116.0514,115.4834,115.9005,14374.0
2022-05-13 11:30:00,130.61,130.79,130.46,130.72,27111.0,115.9183,116.078,115.7851,116.0159,27111.0
2022-05-13 11:40:00,130.71,130.75,130.24,130.57,22323.0,116.007,116.0425,115.5899,115.8828,22323.0
2022-05-13 11:50:00,130.55,131.15,130.51,130.93,14414.0,115.865,116.3975,115.8295,116.2023,14414.0
2022-05-13 12:00:00,130.94,131.56,130.93,131.56,18387.0,116.2111,116.7614,116.2023,116.7614,18387.0
2022-05-13 12:10:00,131.61,131.69,131.13,131.14,25650.0,116.8058,116.8768,116.3798,116.3887,25650.0
2022-05-13 12:20:00,131.06,131.27,130.99,131.23,10022.0,116.3177,116.504,116.2555,116.4685,10022.0
2022-05-13 12:30:00,131.27,131.33,131.13,131.21,27737.0,116.504,116.5573,116.3798,116.4508,27737.0
2022-05-13 12:40:00,131.16,131.25,130.89,130.96,22210.0,116.4064,116.4863,116.1668,116.2289,22210.0
2022-05-13 12:50:00,130.85,131.02,130.79,130.84,8386.0,116.1313,116.2822,116.078,116.1224,8386.0
2022-05-13 13:00:00,130.89,131.02,130.8,130.8,24402.0,116.1668,116.2822,116.0869,116.0869,24402.0
2022-05-13 13:10:00,130.81,130.81,130.67,130.77,16019.0,116.0958,116.0958,115.9715,116.0603,16019.0
2022-05-13 13:20:00,130.75,130.83,130.33,130.33,10152.0,116.0425,116.1135,115.6698,115.6698,10152.0
2022-05-13 13:30:00,130.37,130.64,130.33,130.33,20166.0,115.7053,115.9449,115.6698,115.6698,20166.0
2022-05-13 13:40:00,130.27,130.43,130.23,130.36,10875.0,115.6165,115.7585,115.581,115.6964,10875.0
2022-05-13 13:50:00,130.26,130.4,130.1,130.17,14706.0,115.6076,115.7319,115.4656,115.5278,14706.0
2022-05-13 14:00:00,130.17,130.17,129.58,129.96,13623.0,115.5278,115.5278,115.0041,115.3414,13623.0
2022-05-13 14:10:00,129.96,130.08,129.85,130.04,11261.0,115.3414,115.4479,115.2438,115.4124,11261.0
2022-05-13 14:20:00,130.05,130.05,129.7,129.91,12982.0,115.4213,115.4213,115.1106,115.297,12982.0
2022-05-13 14:30:00,129.94,130.31,129.91,130.17,13187.0,115.3236,115.652,115.297,115.5278,13187.0
2022-05-13 14:40:00,130.14,130.44,130.14,130.22,12672.0,115.5011,115.7674,115.5011,115.5721,12672.0
2022-05-13 14:50:00,130.19,130.65,130.19,130.59,15815.0,115.5455,115.9538,115.5455,115.9005,15815.0
2022-05-13 15:00:00,130.64,130.67,130.37,130.39,25708.0,115.9449,115.9715,115.7053,115.723,25708.0
2022-05-13 15:10:00,130.39,130.92,130.32,130.89,60352.0,115.723,116.1934,115.6609,116.1668,60352.0
2022-05-13 15:20:00,130.86,131.22,130.71,131.09,30898.0,116.1401,116.4597,116.007,116.3443,30898.0
2022-05-13 15:30:00,131.09,131.15,130.5,130.6,37377.0,116.3443,116.3975,115.8206,115.9094,37377.0
2022-05-13 15:40:00,130.62,130.85,130.53,130.8,68309.0,115.9271,116.1313,115.8473,116.0869,68309.0
2022-05-13 15:50:00,130.83,131.4,130.65,131.02,310373.0,116.1135,116.6194,115.9538,116.2822,310373.0
2022-05-16 09:30:00,130.87,131.29,130.42,131.16,23056.0,116.149,116.5218,115.7496,116.4064,23056.0
2022-05-16 09:40:00,131.19,131.6,130.57,130.57,15204.0,116.433,116.7969,115.8828,115.8828,15204.0
2022-05-16 09:50:00,130.52,130.79,130.17,130.33,9368.0,115.8384,116.078,115.5278,115.6698,9368.0
2022-05-16 10:00:00,130.27,130.75,129.91,130.64,11154.0,115.6165,116.0425,115.297,115.9449,11154.0
2022-05-16 10:10:00,130.59,130.64,130.06,130.46,12912.0,115.9005,115.9449,115.4301,115.7851,12912.0
2022-05-16 10:20:00,130.53,130.82,130.31,130.42,10985.0,115.8473,116.1046,115.652,115.7496,10985.0
2022-05-16 10:30:00,130.34,130.48,129.75,130.17,41608.0,115.6786,115.8029,115.155,115.5278,41608.0
2022-05-16 10:40:00,130.24,130.58,129.84,130.08,16412.0,115.5899,115.8916,115.2349,115.4479,16412.0
2022-05-16 10:50:00,130.03,130.08,129.7,129.86,18013.0,115.4035,115.4479,115.1106,115.2526,18013.0
2022-05-16 11:00:00,129.84,130.17,129.67,130.06,21898.0,115.2349,115.5278,115.084,115.4301,21898.0
2022-05-16 11:10:00,130.06,130.06,129.59,130.0,29601.0,115.4301,115.4301,115.013,115.3769,29601.0
2022-05-16 11:20:00,130.0,130.57,129.91,130.56,74963.0,115.3769,115.8828,115.297,115.8739,74963.0
2022-05-16 11:30:00,130.56,130.62,130.21,130.5,20157.0,115.8739,115.9271,115.5633,115.8206,20157.0
2022-05-16 11:40:00,130.5,131.06,130.48,130.71,63096.0,115.8206,116.3177,115.8029,116.007,63096.0
2022-05-16 11:50:00,130.7,130.71,130.12,130.32,26335.0,115.9981,116.007,115.4834,115.6609,26335.0
2022-05-16 12:00:00,130.39,130.53,130.14,130.14,18746.0,115.723,115.8473,115.5011,115.5011,18746.0
2022-05-16 12:10:00,130.11,130.27,129.97,130.18,11037.0,115.4745,115.6165,115.3503,115.5366,11037.0
2022-05-16 12:20:00,130.21,130.27,129.76,129.79,8740.0,115.5633,115.6165,115.1639,115.1905,8740.0
2022-05-16 12:30:00,129.77,129.91,129.64,129.64,4620.0,115.1728,115.297,115.0574,115.0574,4620.0
2022-05-16 12:40:00,129.57,129.67,129.44,129.55,7644.0,114.9953,115.084,114.8799,114.9775,7644.0
2022-05-16 12:50:00,129.55,129.55,129.0,129.04,17030.0,114.9775,114.9775,114.4894,114.5249,17030.0
2022-05-16 13:00:00,129.05,129.34,128.9,129.18,19044.0,114.5337,114.7911,114.4006,114.6491,19044.0
2022-05-16 13:10:00,129.14,129.35,129.12,129.26,20535.0,114.6136,114.8,114.5959,114.7201,20535.0
2022-05-16 13:20:00,129.19,129.57,129.13,129.57,32400.0,114.658,114.9953,114.6047,114.9953,32400.0
2022-05-16 13:30:00,129.6,129.72,129.57,129.59,21026.0,115.0219,115.1284,114.9953,115.013,21026.0
2022-05-16 13:40:00,129.58,129.87,129.5,129.54,15130.0,115.0041,115.2615,114.9331,114.9686,15130.0
2022-05-16 13:50:00,129.54,129.61,129.44,129.47,10471.0,114.9686,115.0308,114.8799,114.9065,10471.0
2022-05-16 14:00:00,129.58,129.65,129.49,129.58,5515.0,115.0041,115.0663,114.9243,115.0041,5515.0
2022-05-16 14:10:00,129.57,129.6,129.39,129.4,9534.0,114.9953,115.0219,114.8355,114.8444,9534.0
2022-05-16 14:20:00,129.41,129.72,129.31,129.72,8158.0,114.8533,115.1284,114.7645,115.1284,8158.0
2022-05-16 14:30:00,129.72,129.72,129.38,129.38,8838.0,115.1284,115.1284,114.8266,114.8266,8838.0
2022-05-16 14:40:00,129.46,129.54,129.32,129.34,9136.0,114.8976,114.9686,114.7734,114.7911,9136.0
2022-05-16 14:50:00,129.36,129.61,129.22,129.56,9232.0,114.8089,115.0308,114.6846,114.9864,9232.0
2022-05-16 15:00:00,129.55,129.62,129.35,129.5,14322.0,114.9775,115.0396,114.8,114.9331,14322.0
2022-05-16 15:10:00,129.47,129.47,129.26,129.44,13063.0,114.9065,114.9065,114.7201,114.8799,13063.0
2022-05-16 15:20:00,129.45,129.45,129.12,129.12,9063.0,114.8888,114.8888,114.5959,114.5959,9063.0
2022-05-16 15:30:00,129.06,129.16,128.73,128.85,15855.0,114.5426,114.6314,114.2497,114.3562,15855.0
2022-05-16 15:40:00,128.92,128.95,128.53,128.61,22764.0,114.4184,114.445,114.0722,114.1432,22764.0
2022-05-16 15:50:00,128.64,128.89,128.07,128.36,164950.0,114.1699,114.3917,113.664,113.9214,164950.0
2022-05-17 09:30:00,129.64,129.7,127.56,127.77,29782.0,115.0574,115.1106,113.2114,113.3977,29782.0
2022-05-17 09:40:00,127.8,128.0,127.41,127.62,26957.0,113.4244,113.6019,113.0782,113.2646,26957.0
2022-05-17 09:50:00,127.5,127.9,127.31,127.63,14843.0,113.1581,113.5131,112.9895,113.2735,14843.0
2022-05-17 10:00:00,127.64,127.92,127.52,127.66,18507.0,113.2824,113.5309,113.1759,113.3001,18507.0
2022-05-17 10:10:00,127.64,128.0,127.31,127.96,26329.0,113.2824,113.6019,112.9895,113.5664,26329.0
2022-05-17 10:20:00,127.94,127.98,127.57,127.59,11327.0,113.5486,113.5841,113.2202,113.238,11327.0
2022-05-17 10:30:00,127.61,127.88,127.61,127.71,18327.0,113.2557,113.4954,113.2557,113.3445,18327.0
2022-05-17 10:40:00,127.72,127.78,127.31,127.42,16751.0,113.3534,113.4066,112.9895,113.0871,16751.0
2022-05-17 10:50:00,127.43,127.51,127.19,127.3,15229.0,113.096,113.167,112.883,112.9806,15229.0
2022-05-17 11:00:00,127.31,127.41,127.2,127.38,11269.0,112.9895,113.0782,112.8918,113.0516,11269.0
2022-05-17 11:10:00,127.39,127.66,127.26,127.34,16197.0,113.0605,113.3001,112.9451,113.0161,16197.0
2022-05-17 11:20:00,127.32,127.6,127.29,127.54,15649.0,112.9983,113.2469,112.9717,113.1936,15649.0
2022-05-17 11:30:00,127.58,128.0,127.53,127.95,12336.0,113.2291,113.6019,113.1847,113.5575,12336.0
2022-05-17 11:40:00,127.9,128.14,127.79,128.14,31592.0,113.5131,113.7261,113.4155,113.7261,31592.0
2022-05-17 11:50:00,128.27,128.49,128.03,128.08,28231.0,113.8415,114.0367,113.6285,113.6729,28231.0
2022-05-17 12:00:00,128.08,128.38,128.08,128.3,17720.0,113.6729,113.9391,113.6729,113.8681,17720.0
2022-05-17 12:10:00,128.27,128.4,128.1,128.31,15641.0,113.8415,113.9569,113.6906,113.877,15641.0
2022-05-17 12:20:00,128.37,128.45,128.12,128.16,13484.0,113.9302,114.0012,113.7084,113.7439,13484.0
2022-05-17 12:30:00,128.11,128.27,128.08,128.09,14155.0,113.6995,113.8415,113.6729,113.6817,14155.0
2022-05-17 12:40:00,128.07,128.13,127.9,128.01,20805.0,113.664,113.7172,113.5131,113.6107,20805.0
2022-05-17 12:50:00,128.06,128.12,127.93,128.01,11410.0,113.6551,113.7084,113.5397,113.6107,11410.0
2022-05-17 13:00:00,128.02,128.09,127.83,127.9,12540.0,113.6196,113.6817,113.451,113.5131,12540.0
2022-05-17 13:10:00,127.9,128.5,127.85,128.43,17312.0,113.5131,114.0456,113.4687,113.9835,17312.0
2022-05-17 13:20:00,128.42,128.52,128.16,128.22,8755.0,113.9746,114.0634,113.7439,113.7971,8755.0
2022-05-17 13:30:00,128.22,128.34,128.19,128.31,10430.0,113.7971,113.9036,113.7705,113.877,10430.0
2022-05-17 13:40:00,128.33,128.33,127.87,127.93,50909.0,113.8947,113.8947,113.4865,113.5397,50909.0
2022-05-17 13:50:00,127.97,128.22,127.78,127.78,13425.0,113.5752,113.7971,113.4066,113.4066,13425.0
2022-05-17 14:00:00,127.85,128.04,127.65,127.9,19475.0,113.4687,113.6374,113.2912,113.5131,19475.0
2022-05-17 14:10:00,127.88,128.12,127.7,127.8,19081.0,113.4954,113.7084,113.3356,113.4244,19081.0
2022-05-17 14:20:00,127.71,127.8,127.3,127.56,17108.0,113.3445,113.4244,112.9806,113.2114,17108.0
2022-05-17 14:30:00,127.55,127.67,127.22,127.4,13721.0,113.2025,113.309,112.9096,113.0693,13721.0
2022-05-17 14:40:00,127.44,127.68,127.35,127.66,25400.0,113.1048,113.3179,113.025,113.3001,25400.0
2022-05-17 14:50:00,127.67,127.92,127.61,127.72,20796.0,113.309,113.5309,113.2557,113.3534,20796.0
2022-05-17 15:00:00,127.72,128.01,127.69,127.78,22220.0,113.3534,113.6107,113.3267,113.4066,22220.0
2022-05-17 15:10:00,127.8,128.07,127.7,128.03,12987.0,113.4244,113.664,113.3356,113.6285,12987.0
2022-05-17 15:20:00,128.04,128.16,128.0,128.12,14887.0,113.6374,113.7439,113.6019,113.7084,14887.0
2022-05-17 15:30:00,128.12,128.38,128.04,128.09,23970.0,113.7084,113.9391,113.6374,113.6817,23970.0
2022-05-17 15:40:00,128.12,128.17,127.95,128.04,54042.0,113.7084,113.7527,113.5575,113.6374,54042.0
2022-05-17 15:50:00,128.09,128.66,128.02,128.64,130296.0,113.6817,114.1876,113.6196,114.1699,130296.0
2022-05-18 09:30:00,128.15,128.5,127.58,127.66,21520.0,113.735,114.0456,113.2291,113.3001,21520.0
2022-05-18 09:40:00,127.7,127.8,126.7,126.81,13097.0,113.3356,113.4244,112.4481,112.5457,13097.0
2022-05-18 09:50:00,126.89,126.95,126.51,126.69,8075.0,112.6167,112.67,112.2795,112.4392,8075.0
2022-05-18 10:00:00,126.58,126.74,126.15,126.7,25973.0,112.3416,112.4836,111.96,112.4481,25973.0
2022-05-18 10:10:00,126.58,127.0,126.48,126.83,15037.0,112.3416,112.7143,112.2528,112.5635,15037.0
2022-05-18 10:20:00,126.87,126.96,126.56,126.68,25784.0,112.599,112.6788,112.3238,112.4303,25784.0
2022-05-18 10:30:00,126.67,126.73,126.27,126.59,15257.0,112.4215,112.4747,112.0665,112.3505,15257.0
2022-05-18 10:40:00,126.55,126.8,126.46,126.47,17865.0,112.315,112.5368,112.2351,112.244,17865.0
2022-05-18 10:50:00,126.48,126.87,126.48,126.86,12257.0,112.2528,112.599,112.2528,112.5901,12257.0
2022-05-18 11:00:00,126.87,126.98,126.64,126.89,13158.0,112.599,112.6966,112.3948,112.6167,13158.0
2022-05-18 11:10:00,126.88,126.88,126.45,126.55,13044.0,112.6078,112.6078,112.2262,112.315,13044.0
2022-05-18 11:20:00,126.51,126.62,126.33,126.58,13446.0,112.2795,112.3771,112.1197,112.3416,13446.0
2022-05-18 11:30:00,126.62,126.75,126.44,126.67,12058.0,112.3771,112.4925,112.2173,112.4215,12058.0
2022-05-18 11:40:00,126.61,127.03,126.61,126.79,46061.0,112.3682,112.741,112.3682,112.528,46061.0
2022-05-18 11:50:00,126.8,127.03,126.75,126.9,31775.0,112.5368,112.741,112.4925,112.6256,31775.0
2022-05-18 12:00:00,126.88,126.98,126.85,126.98,20273.0,112.6078,112.6966,112.5812,112.6966,20273.0
2022-05-18 12:10:00,126.92,127.12,126.89,126.97,21044.0,112.6433,112.8208,112.6167,112.6877,21044.0
2022-05-18 12:20:00,127.0,127.02,126.76,126.86,32267.0,112.7143,112.7321,112.5013,112.5901,32267.0
2022-05-18 12:30:00,126.85,127.12,126.83,127.1,14232.0,112.5812,112.8208,112.5635,112.8031,14232.0
2022-05-18 12:40:00,127.1,127.31,126.99,127.12,20457.0,112.8031,112.9895,112.7055,112.8208,20457.0
2022-05-18 12:50:00,127.19,127.23,127.03,127.17,11517.0,112.883,112.9185,112.741,112.8652,11517.0
2022-05-18 13:00:00,127.17,127.17,126.52,126.59,6745.0,112.8652,112.8652,112.2883,112.3505,6745.0
2022-05-18 13:10:00,126.62,126.73,126.46,126.46,8797.0,112.3771,112.4747,112.2351,112.2351,8797.0
2022-05-18 13:20:00,126.46,126.59,126.44,126.51,9654.0,112.2351,112.3505,112.2173,112.2795,9654.0
2022-05-18 13:30:00,126.5,126.56,126.32,126.54,7392.0,112.2706,112.3238,112.1108,112.3061,7392.0
2022-05-18 13:40:00,126.5,126.54,125.92,125.96,11258.0,112.2706,112.3061,111.7558,111.7913,11258.0
2022-05-18 13:50:00,126.0,126.02,125.77,125.92,11670.0,111.8268,111.8446,111.6227,111.7558,11670.0
2022-05-18 14:00:00,126.04,126.08,125.86,125.99,16356.0,111.8623,111.8978,111.7026,111.818,16356.0
2022-05-18 14:10:00,125.99,126.05,125.72,125.93,13767.0,111.818,111.8712,111.5783,111.7647,13767.0
2022-05-18 14:20:00,125.93,126.35,125.83,126.28,19155.0,111.7647,112.1375,111.676,112.0753,19155.0
2022-05-18 14:30:00,126.22,126.22,125.55,125.6,11760.0,112.0221,112.0221,111.4274,111.4718,11760.0
2022-05-18 14:40:00,125.64,125.75,125.36,125.67,12896.0,111.5073,111.6049,111.2588,111.5339,12896.0
2022-05-18 14:50:00,125.68,125.83,125.55,125.66,9464.0,111.5428,111.676,111.4274,111.5251,9464.0
2022-05-18 15:00:00,125.63,125.76,125.51,125.54,12690.0,111.4984,111.6138,111.3919,111.4186,12690.0
2022-05-18 15:10:00,125.56,125.84,125.51,125.73,9835.0,111.4363,111.6848,111.3919,111.5872,9835.0
2022-05-18 15:20:00,125.77,125.85,125.45,125.47,23613.0,111.6227,111.6937,111.3387,111.3564,23613.0
2022-05-18 15:30:00,125.4,125.78,125.22,125.78,12489.0,111.2943,111.6316,111.1346,111.6316,12489.0
2022-05-18 15:40:00,125.71,125.84,124.91,125.01,51379.0,111.5694,111.6848,110.8594,110.9482,51379.0
2022-05-18 15:50:00,125.1,125.4,124.79,125.37,148828.0,111.0281,111.2943,110.7529,111.2677,148828.0
2022-05-19 09:30:00,124.38,125.81,124.35,125.57,22796.0,110.3891,111.6582,110.3624,111.4452,22796.0
2022-05-19 09:40:00,125.51,125.61,124.9,125.22,10640.0,111.3919,111.4807,110.8506,111.1346,10640.0
2022-05-19 09:50:00,125.14,125.95,124.94,125.64,17974.0,111.0636,111.7825,110.8861,111.5073,17974.0
2022-05-19 10:00:00,125.47,126.35,125.09,125.98,20726.0,111.3564,112.1375,111.0192,111.8091,20726.0
2022-05-19 10:10:00,126.0,126.6,125.86,126.4,16366.0,111.8268,112.3593,111.7026,112.1818,16366.0
2022-05-19 10:20:00,126.4,126.75,126.19,126.6,25206.0,112.1818,112.4925,111.9955,112.3593,25206.0
2022-05-19 10:30:00,126.46,127.35,126.37,127.34,31296.0,112.2351,113.025,112.1552,113.0161,31296.0
2022-05-19 10:40:00,127.28,127.51,126.96,127.45,20531.0,112.9628,113.167,112.6788,113.1137,20531.0
2022-05-19 10:50:00,127.4,127.96,127.22,127.55,35996.0,113.0693,113.5664,112.9096,113.2025,35996.0
2022-05-19 11:00:00,127.62,127.89,127.29,127.65,24606.0,113.2646,113.5042,112.9717,113.2912,24606.0
2022-05-19 11:10:00,127.65,127.83,127.26,127.67,19969.0,113.2912,113.451,112.9451,113.309,19969.0
2022-05-19 11:20:00,127.63,128.33,127.55,128.3,31826.0,113.2735,113.8947,113.2025,113.8681,31826.0
2022-05-19 11:30:00,128.32,128.91,128.22,128.84,12757.0,113.8859,114.4095,113.7971,114.3474,12757.0
2022-05-19 11:40:00,128.83,129.26,128.79,129.15,29224.0,114.3385,114.7201,114.303,114.6225,29224.0
2022-05-19 11:50:00,129.13,129.23,128.69,128.74,48659.0,114.6047,114.6935,114.2142,114.2586,48659.0
2022-05-19 12:00:00,128.74,129.0,128.57,128.94,11444.0,114.2586,114.4894,114.1077,114.4361,11444.0
2022-05-19 12:10:00,128.93,129.16,128.77,128.78,12116.0,114.4272,114.6314,114.2852,114.2941,12116.0
2022-05-19 12:20:00,128.81,128.86,128.5,128.71,27114.0,114.3207,114.3651,114.0456,114.232,27114.0
2022-05-19 12:30:00,128.67,128.82,128.51,128.51,7754.0,114.1965,114.3296,114.0545,114.0545,7754.0
2022-05-19 12:40:00,128.6,128.6,128.0,128.07,11141.0,114.1344,114.1344,113.6019,113.664,11141.0
2022-05-19 12:50:00,128.12,128.52,128.12,128.49,13722.0,113.7084,114.0634,113.7084,114.0367,13722.0
2022-05-19 13:00:00,128.46,128.54,128.18,128.46,6344.0,114.0101,114.0811,113.7616,114.0101,6344.0
2022-05-19 13:10:00,128.46,128.61,128.21,128.6,13610.0,114.0101,114.1432,113.7882,114.1344,13610.0
2022-05-19 13:20:00,128.55,128.99,128.52,128.76,20929.0,114.09,114.4805,114.0634,114.2764,20929.0
2022-05-19 13:30:00,128.71,128.92,128.1,128.31,43034.0,114.232,114.4184,113.6906,113.877,43034.0
2022-05-19 13:40:00,128.32,128.33,127.66,127.74,31601.0,113.8859,113.8947,113.3001,113.3711,31601.0
2022-05-19 13:50:00,127.84,128.63,127.77,128.5,18785.0,113.4599,114.161,113.3977,114.0456,18785.0
2022-05-19 14:00:00,128.49,128.51,128.03,128.07,15923.0,114.0367,114.0545,113.6285,113.664,15923.0
2022-05-19 14:10:00,128.08,128.38,127.99,128.04,19575.0,113.6729,113.9391,113.593,113.6374,19575.0
2022-05-19 14:20:00,127.97,128.28,127.91,127.95,15779.0,113.5752,113.8504,113.522,113.5575,15779.0
2022-05-19 14:30:00,127.91,128.16,127.75,128.03,6730.0,113.522,113.7439,113.38,113.6285,6730.0
2022-05-19 14:40:00,127.95,128.15,127.7,128.1,9223.0,113.5575,113.735,113.3356,113.6906,9223.0
2022-05-19 14:50:00,128.15,128.34,128.04,128.3,12453.0,113.735,113.9036,113.6374,113.8681,12453.0
2022-05-19 15:00:00,128.31,128.75,128.24,128.35,8330.0,113.877,114.2675,113.8149,113.9125,8330.0
2022-05-19 15:10:00,128.27,128.37,127.95,128.03,15050.0,113.8415,113.9302,113.5575,113.6285,15050.0
2022-05-19 15:20:00,128.07,128.07,127.71,127.73,19155.0,113.664,113.664,113.3445,113.3622,19155.0
2022-05-19 15:30:00,127.72,127.74,127.36,127.63,17501.0,113.3534,113.3711,113.0338,113.2735,17501.0
2022-05-19 15:40:00,127.63,128.17,127.59,128.12,40769.0,113.2735,113.7527,113.238,113.7084,40769.0
2022-05-19 15:50:00,128.22,128.27,127.59,127.64,86566.0,113.7971,113.8415,113.238,113.2824,86566.0
2022-05-20 09:30:00,129.05,129.05,127.5,127.76,43928.0,114.5337,114.5337,113.1581,113.3889,43928.0
2022-05-20 09:40:00,127.65,129.07,127.6,129.05,37647.0,113.2912,114.5515,113.2469,114.5337,37647.0
2022-05-20 09:50:00,128.88,128.98,128.49,128.98,8564.0,114.3829,114.4716,114.0367,114.4716,8564.0
2022-05-20 10:00:00,128.89,129.14,128.44,128.65,11023.0,114.3917,114.6136,113.9924,114.1787,11023.0
2022-05-20 10:10:00,128.67,129.23,128.54,129.23,8914.0,114.1965,114.6935,114.0811,114.6935,8914.0
2022-05-20 10:20:00,129.26,129.61,128.95,129.53,6640.0,114.7201,115.0308,114.445,114.9598,6640.0
2022-05-20 10:30:00,129.53,129.97,129.41,129.86,16763.0,114.9598,115.3503,114.8533,115.2526,16763.0
2022-05-20 10:40:00,129.88,130.0,129.57,129.57,13889.0,115.2704,115.3769,114.9953,114.9953,13889.0
2022-05-20 10:50:00,129.62,129.65,129.0,129.05,8228.0,115.0396,115.0663,114.4894,114.5337,8228.0
2022-05-20 11:00:00,128.99,129.2,128.75,128.86,19235.0,114.4805,114.6669,114.2675,114.3651,19235.0
2022-05-20 11:10:00,128.86,128.99,128.74,128.76,8735.0,114.3651,114.4805,114.2586,114.2764,8735.0
2022-05-20 11:20:00,128.75,128.9,128.48,128.81,11532.0,114.2675,114.4006,114.0279,114.3207,11532.0
2022-05-20 11:30:00,128.81,129.02,128.69,128.77,10365.0,114.3207,114.5071,114.2142,114.2852,10365.0
2022-05-20 11:40:00,128.77,129.16,128.69,129.16,9207.0,114.2852,114.6314,114.2142,114.6314,9207.0
2022-05-20 11:50:00,129.22,129.36,129.1,129.12,10559.0,114.6846,114.8089,114.5781,114.5959,10559.0
2022-05-20 12:00:00,129.1,129.38,128.96,128.96,12453.0,114.5781,114.8266,114.4539,114.4539,12453.0
2022-05-20 12:10:00,128.87,129.22,128.73,129.07,12824.0,114.374,114.6846,114.2497,114.5515,12824.0
2022-05-20 12:20:00,129.06,129.14,128.82,128.96,7730.0,114.5426,114.6136,114.3296,114.4539,7730.0
2022-05-20 12:30:00,128.93,129.04,128.73,128.95,7720.0,114.4272,114.5249,114.2497,114.445,7720.0
2022-05-20 12:40:00,128.89,129.02,128.46,129.01,27043.0,114.3917,114.5071,114.0101,114.4982,27043.0
2022-05-20 12:50:00,129.02,129.3,128.98,129.05,20882.0,114.5071,114.7556,114.4716,114.5337,20882.0
2022-05-20 13:00:00,129.03,129.07,128.65,128.75,11271.0,114.516,114.5515,114.1787,114.2675,11271.0
2022-05-20 13:10:00,128.8,128.89,128.5,128.66,51276.0,114.3119,114.3917,114.0456,114.1876,51276.0
2022-05-20 13:20:00,128.67,128.9,128.57,128.72,15408.0,114.1965,114.4006,114.1077,114.2409,15408.0
2022-05-20 13:30:00,128.75,129.63,128.72,129.44,15931.0,114.2675,115.0485,114.2409,114.8799,15931.0
2022-05-20 13:40:00,129.44,129.92,129.22,129.72,23247.0,114.8799,115.3059,114.6846,115.1284,23247.0
2022-05-20 13:50:00,129.72,130.1,129.63,129.99,20430.0,115.1284,115.4656,115.0485,115.368,20430.0
2022-05-20 14:00:00,130.0,130.09,129.58,129.82,25290.0,115.3769,115.4568,115.0041,115.2171,25290.0
2022-05-20 14:10:00,129.88,129.97,129.45,129.75,18209.0,115.2704,115.3503,114.8888,115.155,18209.0
2022-05-20 14:20:00,129.75,129.95,129.6,129.75,15605.0,115.155,115.3325,115.0219,115.155,15605.0
2022-05-20 14:30:00,129.73,129.87,129.42,129.81,22072.0,115.1373,115.2615,114.8621,115.2083,22072.0
2022-05-20 14:40:00,129.81,129.96,129.73,129.94,12793.0,115.2083,115.3414,115.1373,115.3236,12793.0
2022-05-20 14:50:00,129.97,130.13,129.85,129.88,15139.0,115.3503,115.4923,115.2438,115.2704,15139.0
2022-05-20 15:00:00,129.91,130.0,129.57,129.84,35837.0,115.297,115.3769,114.9953,115.2349,35837.0
2022-05-20 15:10:00,129.82,130.02,129.7,130.02,25383.0,115.2171,115.3946,115.1106,115.3946,25383.0
2022-05-20 15:20:00,130.06,130.37,129.92,130.34,18415.0,115.4301,115.7053,115.3059,115.6786,18415.0
2022-05-20 15:30:00,130.39,131.13,130.12,130.99,27308.0,115.723,116.3798,115.4834,116.2555,27308.0
2022-05-20 15:40:00,130.98,131.57,130.98,131.28,45726.0,116.2467,116.7703,116.2467,116.5129,45726.0
2022-05-20 15:50:00,131.3,131.48,130.96,131.09,114877.0,116.5307,116.6904,116.2289,116.3443,114877.0
2022-05-23 09:30:00,132.93,133.37,131.62,132.11,47977.0,117.9773,118.3678,116.8147,117.2495,47977.0
2022-05-23 09:40:00,132.06,132.59,131.8,131.84,8040.0,117.2052,117.6755,116.9744,117.0099,8040.0
2022-05-23 09:50:00,131.78,131.93,131.46,131.59,9640.0,116.9567,117.0898,116.6727,116.788,9640.0
2022-05-23 10:00:00,131.39,131.52,131.02,131.46,10471.0,116.6105,116.7259,116.2822,116.6727,10471.0
2022-05-23 10:10:00,131.42,132.53,131.34,132.53,9775.0,116.6372,117.6223,116.5662,117.6223,9775.0
2022-05-23 10:20:00,132.4,132.8,132.24,132.76,16225.0,117.5069,117.8619,117.3649,117.8264,16225.0
2022-05-23 10:30:00,132.96,132.99,132.6,132.81,16124.0,118.0039,118.0306,117.6844,117.8708,16124.0
2022-05-23 10:40:00,132.82,133.0,132.62,132.88,22329.0,117.8797,118.0394,117.7022,117.9329,22329.0
2022-05-23 10:50:00,132.84,132.95,132.43,132.55,14705.0,117.8974,117.9951,117.5335,117.64,14705.0
2022-05-23 11:00:00,132.47,132.98,132.4,132.86,24270.0,117.569,118.0217,117.5069,117.9152,24270.0
2022-05-23 11:10:00,132.85,133.18,132.82,133.14,19420.0,117.9063,118.1992,117.8797,118.1637,19420.0
2022-05-23 11:20:00,133.16,133.32,133.05,133.29,14570.0,118.1814,118.3234,118.0838,118.2968,14570.0
2022-05-23 11:30:00,133.25,133.42,133.22,133.38,15135.0,118.2613,118.4122,118.2347,118.3767,15135.0
2022-05-23 11:40:00,133.32,133.46,133.26,133.28,7998.0,118.3234,118.4477,118.2702,118.2879,7998.0
2022-05-23 11:50:00,133.32,133.4,133.24,133.26,9568.0,118.3234,118.3944,118.2524,118.2702,9568.0
2022-05-23 12:00:00,133.23,133.48,133.19,133.19,14412.0,118.2436,118.4654,118.2081,118.2081,14412.0
2022-05-23 12:10:00,133.23,133.23,132.8,132.8,6844.0,118.2436,118.2436,117.8619,117.8619,6844.0
2022-05-23 12:20:00,132.76,132.88,132.71,132.81,8716.0,117.8264,117.9329,117.7821,117.8708,8716.0
2022-05-23 12:30:00,132.78,132.78,132.48,132.56,3959.0,117.8442,117.8442,117.5779,117.6489,3959.0
2022-05-23 12:40:00,132.56,132.59,132.23,132.24,6480.0,117.6489,117.6755,117.356,117.3649,6480.0
2022-05-23 12:50:00,132.22,132.68,131.99,132.68,20783.0,117.3472,117.7554,117.143,117.7554,20783.0
2022-05-23 13:00:00,132.67,132.95,132.48,132.92,7775.0,117.7465,117.9951,117.5779,117.9684,7775.0
2022-05-23 13:10:00,132.87,132.92,132.36,132.54,18518.0,117.9241,117.9684,117.4714,117.6312,18518.0
2022-05-23 13:20:00,132.53,132.73,132.4,132.67,8588.0,117.6223,117.7998,117.5069,117.7465,8588.0
2022-05-23 13:30:00,132.7,132.87,132.61,132.74,8973.0,117.7732,117.9241,117.6933,117.8087,8973.0
2022-05-23 13:40:00,132.71,133.23,132.71,133.15,9964.0,117.7821,118.2436,117.7821,118.1726,9964.0
2022-05-23 13:50:00,133.14,133.22,132.97,133.22,8394.0,118.1637,118.2347,118.0128,118.2347,8394.0
2022-05-23 14:00:00,133.25,133.3,133.08,133.24,7912.0,118.2613,118.3057,118.1104,118.2524,7912.0
2022-05-23 14:10:00,133.28,133.34,133.06,133.21,9914.0,118.2879,118.3412,118.0927,118.2258,9914.0
2022-05-23 14:20:00,133.23,133.33,133.16,133.24,11268.0,118.2436,118.3323,118.1814,118.2524,11268.0
2022-05-23 14:30:00,133.25,133.32,133.16,133.3,8454.0,118.2613,118.3234,118.1814,118.3057,8454.0
2022-05-23 14:40:00,133.3,133.41,133.11,133.14,9354.0,118.3057,118.4033,118.1371,118.1637,9354.0
2022-05-23 14:50:00,133.11,133.14,132.9,133.04,13522.0,118.1371,118.1637,117.9507,118.0749,13522.0
2022-05-23 15:00:00,133.06,133.26,133.02,133.12,17110.0,118.0927,118.2702,118.0572,118.1459,17110.0
2022-05-23 15:10:00,133.15,133.22,132.94,133.22,13366.0,118.1726,118.2347,117.9862,118.2347,13366.0
2022-05-23 15:20:00,133.23,133.25,132.92,133.01,13756.0,118.2436,118.2613,117.9684,118.0483,13756.0
2022-05-23 15:30:00,133.0,133.08,132.78,132.78,28996.0,118.0394,118.1104,117.8442,117.8442,28996.0
2022-05-23 15:40:00,132.78,132.94,132.69,132.93,27440.0,117.8442,117.9862,117.7643,117.9773,27440.0
2022-05-23 15:50:00,133.18,133.59,133.05,133.54,103794.0,118.1992,118.5631,118.0838,118.5187,103794.0
2022-05-24 09:30:00,133.27,133.86,133.15,133.39,41565.0,118.2791,118.8027,118.1726,118.3856,41565.0
2022-05-24 09:40:00,133.34,133.73,133.28,133.5,7833.0,118.3412,118.6873,118.2879,118.4832,7833.0
2022-05-24 09:50:00,133.55,133.64,133.05,133.16,6306.0,118.5276,118.6074,118.0838,118.1814,6306.0
2022-05-24 10:00:00,133.05,133.31,132.56,132.59,44188.0,118.0838,118.3146,117.6489,117.6755,44188.0
2022-05-24 10:10:00,132.57,132.61,131.97,132.33,11321.0,117.6578,117.6933,117.1253,117.4448,11321.0
2022-05-24 10:20:00,132.34,133.33,132.34,132.81,24479.0,117.4537,118.3323,117.4537,117.8708,24479.0
2022-05-24 10:30:00,132.78,132.99,132.55,132.85,11449.0,117.8442,118.0306,117.64,117.9063,11449.0
2022-05-24 10:40:00,132.82,133.19,132.68,132.76,9130.0,117.8797,118.2081,117.7554,117.8264,9130.0
2022-05-24 10:50:00,132.73,133.24,132.73,133.24,4675.0,117.7998,118.2524,117.7998,118.2524,4675.0
2022-05-24 11:00:00,133.24,133.64,133.15,133.54,6863.0,118.2524,118.6074,118.1726,118.5187,6863.0
2022-05-24 11:10:00,133.54,133.77,133.51,133.61,8761.0,118.5187,118.7228,118.4921,118.5808,8761.0
2022-05-24 11:20:00,133.58,133.68,133.29,133.67,8175.0,118.5542,118.6429,118.2968,118.6341,8175.0
2022-05-24 11:30:00,133.7,133.87,133.66,133.78,5398.0,118.6607,118.8116,118.6252,118.7317,5398.0
2022-05-24 11:40:00,133.84,134.3,133.76,134.07,11044.0,118.7849,119.1932,118.7139,118.9891,11044.0
2022-05-24 11:50:00,133.98,134.16,133.75,133.9,12622.0,118.9092,119.0689,118.7051,118.8382,12622.0
2022-05-24 12:00:00,133.84,134.17,133.84,134.09,17347.0,118.7849,119.0778,118.7849,119.0068,17347.0
2022-05-24 12:10:00,134.07,134.4,133.98,134.15,26009.0,118.9891,119.282,118.9092,119.0601,26009.0
2022-05-24 12:20:00,134.12,134.85,134.07,134.74,20083.0,119.0334,119.6813,118.9891,119.5837,20083.0
2022-05-24 12:30:00,134.74,134.86,133.93,133.93,7574.0,119.5837,119.6902,118.8648,118.8648,7574.0
2022-05-24 12:40:00,133.93,134.44,133.93,134.44,5731.0,118.8648,119.3175,118.8648,119.3175,5731.0
2022-05-24 12:50:00,134.43,134.92,134.43,134.7,8973.0,119.3086,119.7435,119.3086,119.5482,8973.0
2022-05-24 13:00:00,134.59,134.59,134.09,134.31,10173.0,119.4506,119.4506,119.0068,119.2021,10173.0
2022-05-24 13:10:00,134.31,134.5,134.29,134.5,10290.0,119.2021,119.3707,119.1843,119.3707,10290.0
2022-05-24 13:20:00,134.47,134.66,134.42,134.62,6508.0,119.3441,119.5127,119.2997,119.4772,6508.0
2022-05-24 13:30:00,134.65,134.71,134.23,134.71,16445.0,119.5038,119.5571,119.1311,119.5571,16445.0
2022-05-24 13:40:00,134.75,135.1,134.73,134.9,9437.0,119.5926,119.9032,119.5748,119.7257,9437.0
2022-05-24 13:50:00,134.94,134.99,134.83,134.99,4373.0,119.7612,119.8056,119.6636,119.8056,4373.0
2022-05-24 14:00:00,135.15,135.34,134.94,135.23,5705.0,119.9476,120.1162,119.7612,120.0186,5705.0
2022-05-24 14:10:00,135.31,135.66,135.07,135.08,8309.0,120.0896,120.4002,119.8766,119.8855,8309.0
2022-05-24 14:20:00,135.04,135.64,135.03,135.44,11723.0,119.85,120.3825,119.8411,120.205,11723.0
2022-05-24 14:30:00,135.4,135.93,135.38,135.89,18340.0,120.1695,120.6398,120.1517,120.6043,18340.0
2022-05-24 14:40:00,135.88,135.88,134.97,135.05,10224.0,120.5955,120.5955,119.7878,119.8588,10224.0
2022-05-24 14:50:00,135.01,135.11,134.77,135.04,10457.0,119.8233,119.9121,119.6103,119.85,10457.0
2022-05-24 15:00:00,135.03,135.7,135.03,135.53,14301.0,119.8411,120.4357,119.8411,120.2848,14301.0
2022-05-24 15:10:00,135.54,135.84,135.52,135.69,20305.0,120.2937,120.56,120.276,120.4268,20305.0
2022-05-24 15:20:00,135.74,135.82,135.56,135.8,22276.0,120.4712,120.5422,120.3115,120.5245,22276.0
2022-05-24 15:30:00,135.82,136.5,135.67,136.35,25187.0,120.5422,121.1457,120.4091,121.0126,25187.0
2022-05-24 15:40:00,136.42,136.68,136.31,136.64,28958.0,121.0747,121.3055,120.9771,121.27,28958.0
2022-05-24 15:50:00,136.73,136.82,136.36,136.68,102960.0,121.3499,121.4297,121.0215,121.3055,102960.0
2022-05-25 09:30:00,135.69,136.45,135.39,135.88,15208.0,120.4268,121.1014,120.1606,120.5955,15208.0
2022-05-25 09:40:00,135.95,136.37,135.82,135.97,3584.0,120.6576,121.0304,120.5422,120.6753,3584.0
2022-05-25 09:50:00,136.04,136.23,135.82,136.06,5120.0,120.7375,120.9061,120.5422,120.7552,5120.0
2022-05-25 10:00:00,135.92,135.97,135.34,135.4,4327.0,120.631,120.6753,120.1162,120.1695,4327.0
2022-05-25 10:10:00,135.38,135.49,135.07,135.2,6734.0,120.1517,120.2493,119.8766,119.992,6734.0
2022-05-25 10:20:00,135.25,135.36,134.85,135.36,2505.0,120.0363,120.134,119.6813,120.134,2505.0
2022-05-25 10:30:00,135.29,135.51,135.14,135.51,7817.0,120.0718,120.2671,119.9387,120.2671,7817.0
2022-05-25 10:40:00,135.44,135.53,135.22,135.29,5929.0,120.205,120.2848,120.0097,120.0718,5929.0
2022-05-25 10:50:00,135.46,135.92,135.42,135.85,6735.0,120.2227,120.631,120.1872,120.5688,6735.0
2022-05-25 11:00:00,135.85,135.9,135.65,135.69,4731.0,120.5688,120.6132,120.3913,120.4268,4731.0
2022-05-25 11:10:00,135.67,135.67,135.39,135.6,5422.0,120.4091,120.4091,120.1606,120.347,5422.0
2022-05-25 11:20:00,135.61,135.86,135.54,135.8,7441.0,120.3558,120.5777,120.2937,120.5245,7441.0
2022-05-25 11:30:00,135.76,135.88,135.41,135.6,8050.0,120.489,120.5955,120.1783,120.347,8050.0
2022-05-25 11:40:00,135.58,136.31,135.53,136.15,22252.0,120.3292,120.9771,120.2848,120.8351,22252.0
2022-05-25 11:50:00,136.14,136.32,136.03,136.24,20485.0,120.8262,120.986,120.7286,120.915,20485.0
2022-05-25 12:00:00,136.22,136.53,136.16,136.22,12024.0,120.8972,121.1724,120.844,120.8972,12024.0
2022-05-25 12:10:00,136.16,136.31,135.89,135.95,13117.0,120.844,120.9771,120.6043,120.6576,13117.0
2022-05-25 12:20:00,135.96,136.04,135.32,135.45,11374.0,120.6665,120.7375,120.0985,120.2138,11374.0
2022-05-25 12:30:00,135.5,135.95,135.49,135.83,10319.0,120.2582,120.6576,120.2493,120.5511,10319.0
2022-05-25 12:40:00,135.86,136.25,135.81,136.23,9519.0,120.5777,120.9239,120.5333,120.9061,9519.0
2022-05-25 12:50:00,136.2,136.31,135.95,136.31,20645.0,120.8795,120.9771,120.6576,120.9771,20645.0
2022-05-25 13:00:00,136.32,136.47,136.23,136.42,15447.0,120.986,121.1191,120.9061,121.0747,15447.0
2022-05-25 13:10:00,136.42,136.67,136.27,136.65,15897.0,121.0747,121.2966,120.9416,121.2789,15897.0
2022-05-25 13:20:00,136.45,136.71,136.27,136.7,14260.0,121.1014,121.3321,120.9416,121.3232,14260.0
2022-05-25 13:30:00,136.53,136.53,136.09,136.44,9880.0,121.1724,121.1724,120.7818,121.0925,9880.0
2022-05-25 13:40:00,136.42,136.58,136.35,136.52,11640.0,121.0747,121.2167,121.0126,121.1635,11640.0
2022-05-25 13:50:00,136.56,136.56,135.95,136.36,6242.0,121.199,121.199,120.6576,121.0215,6242.0
2022-05-25 14:00:00,136.31,136.97,135.92,136.07,12085.0,120.9771,121.5629,120.631,120.7641,12085.0
2022-05-25 14:10:00,136.2,136.71,136.08,136.45,13328.0,120.8795,121.3321,120.773,121.1014,13328.0
2022-05-25 14:20:00,136.43,136.75,136.43,136.65,10851.0,121.0836,121.3676,121.0836,121.2789,10851.0
2022-05-25 14:30:00,136.79,136.92,136.57,136.59,12730.0,121.4031,121.5185,121.2079,121.2256,12730.0
2022-05-25 14:40:00,136.6,136.98,136.51,136.87,24864.0,121.2345,121.5717,121.1546,121.4741,24864.0
2022-05-25 14:50:00,136.97,137.58,136.97,137.51,23509.0,121.5629,122.1042,121.5629,122.0421,23509.0
2022-05-25 15:00:00,137.49,138.02,137.49,137.85,41923.0,122.0244,122.4948,122.0244,122.3439,41923.0
2022-05-25 15:10:00,137.82,138.12,137.65,137.92,30295.0,122.3172,122.5835,122.1664,122.406,30295.0
2022-05-25 15:20:00,137.94,138.25,137.59,137.59,37337.0,122.4238,122.6989,122.1131,122.1131,37337.0
2022-05-25 15:30:00,137.66,138.07,137.62,137.81,48798.0,122.1752,122.5391,122.1397,122.3084,48798.0
2022-05-25 15:40:00,137.79,138.25,137.76,138.19,41908.0,122.2906,122.6989,122.264,122.6456,41908.0
2022-05-25 15:50:00,138.16,138.26,137.72,137.86,91877.0,122.619,122.7078,122.2285,122.3528,91877.0
2022-05-26 09:30:00,138.49,139.22,138.22,139.12,23584.0,122.9119,123.5598,122.6723,123.471,23584.0
2022-05-26 09:40:00,139.14,139.14,138.16,138.44,27123.0,123.4888,123.4888,122.619,122.8675,27123.0
2022-05-26 09:50:00,138.57,139.01,138.56,138.87,4855.0,122.9829,123.3734,122.974,123.2491,4855.0
2022-05-26 10:00:00,138.9,139.24,138.89,139.05,7422.0,123.2758,123.5775,123.2669,123.4089,7422.0
2022-05-26 10:10:00,139.0,139.26,138.68,139.11,12538.0,123.3645,123.5953,123.0805,123.4621,12538.0
2022-05-26 10:20:00,139.16,139.21,138.78,139.21,6254.0,123.5065,123.5509,123.1693,123.5509,6254.0
2022-05-26 10:30:00,139.23,139.74,139.17,139.74,10921.0,123.5686,124.0213,123.5154,124.0213,10921.0
2022-05-26 10:40:00,139.73,139.85,139.67,139.84,11303.0,124.0124,124.1189,123.9592,124.11,11303.0
2022-05-26 10:50:00,139.88,140.01,139.49,139.57,19431.0,124.1455,124.2609,123.7994,123.8704,19431.0
2022-05-26 11:00:00,139.56,139.79,139.55,139.71,5535.0,123.8615,124.0657,123.8526,123.9947,5535.0
2022-05-26 11:10:00,139.71,139.87,139.47,139.67,19477.0,123.9947,124.1367,123.7816,123.9592,19477.0
2022-05-26 11:20:00,139.63,139.63,139.27,139.28,7654.0,123.9237,123.9237,123.6041,123.613,7654.0
2022-05-26 11:30:00,139.25,139.37,139.02,139.19,11319.0,123.5864,123.6929,123.3823,123.5331,11319.0
2022-05-26 11:40:00,139.2,139.27,138.77,138.86,14791.0,123.542,123.6041,123.1604,123.2403,14791.0
2022-05-26 11:50:00,138.79,138.88,138.57,138.58,5943.0,123.1781,123.258,122.9829,122.9918,5943.0
2022-05-26 12:00:00,138.6,138.9,138.54,138.66,12769.0,123.0095,123.2758,122.9563,123.0628,12769.0
2022-05-26 12:10:00,138.67,139.04,138.66,138.74,18910.0,123.0716,123.4,123.0628,123.1338,18910.0
2022-05-26 12:20:00,138.75,139.03,138.74,138.97,25448.0,123.1426,123.3911,123.1338,123.3379,25448.0
2022-05-26 12:30:00,138.91,138.94,138.54,138.59,24024.0,123.2846,123.3113,122.9563,123.0006,24024.0
2022-05-26 12:40:00,138.55,138.61,138.11,138.19,7662.0,122.9651,123.0184,122.5746,122.6456,7662.0
2022-05-26 12:50:00,138.13,138.91,138.12,138.91,18505.0,122.5924,123.2846,122.5835,123.2846,18505.0
2022-05-26 13:00:00,138.8,139.0,138.55,138.76,24158.0,123.187,123.3645,122.9651,123.1515,24158.0
2022-05-26 13:10:00,138.79,138.98,138.61,138.86,12474.0,123.1781,123.3468,123.0184,123.2403,12474.0
2022-05-26 13:20:00,138.84,139.01,138.73,138.78,11042.0,123.2225,123.3734,123.1249,123.1693,11042.0
2022-05-26 13:30:00,138.79,138.86,138.68,138.77,8585.0,123.1781,123.2403,123.0805,123.1604,8585.0
2022-05-26 13:40:00,138.77,138.95,138.72,138.78,13545.0,123.1604,123.3201,123.116,123.1693,13545.0
2022-05-26 13:50:00,138.73,138.75,138.13,138.22,8410.0,123.1249,123.1426,122.5924,122.6723,8410.0
2022-05-26 14:00:00,138.19,138.42,137.84,137.95,24254.0,122.6456,122.8498,122.335,122.4326,24254.0
2022-05-26 14:10:00,137.91,137.93,137.4,137.57,16921.0,122.3971,122.4149,121.9445,122.0954,16921.0
2022-05-26 14:20:00,137.6,137.95,137.26,137.26,24675.0,122.122,122.4326,121.8202,121.8202,24675.0
2022-05-26 14:30:00,137.16,137.28,136.77,136.87,16550.0,121.7315,121.838,121.3854,121.4741,16550.0
2022-05-26 14:40:00,136.85,137.34,136.84,137.15,24311.0,121.4564,121.8912,121.4475,121.7226,24311.0
2022-05-26 14:50:00,137.15,137.38,137.07,137.09,19091.0,121.7226,121.9267,121.6516,121.6694,19091.0
2022-05-26 15:00:00,137.08,137.57,137.01,137.57,53456.0,121.6605,122.0954,121.5984,122.0954,53456.0
2022-05-26 15:10:00,137.55,137.61,137.05,137.08,19697.0,122.0776,122.1309,121.6339,121.6605,19697.0
2022-05-26 15:20:00,137.08,137.29,136.91,137.23,18944.0,121.6605,121.8469,121.5096,121.7936,18944.0
2022-05-26 15:30:00,137.2,137.49,137.13,137.48,25777.0,121.767,122.0244,121.7049,122.0155,25777.0
2022-05-26 15:40:00,137.45,137.79,137.43,137.79,33385.0,121.9889,122.2906,121.9711,122.2906,33385.0
2022-05-26 15:50:00,137.84,137.86,136.54,136.75,138164.0,122.335,122.3528,121.1812,121.3676,138164.0
2022-05-27 09:30:00,137.12,138.58,137.11,138.44,19963.0,121.696,122.9918,121.6871,122.8675,19963.0
2022-05-27 09:40:00,138.23,138.98,138.1,138.78,6979.0,122.6811,123.3468,122.5658,123.1693,6979.0
2022-05-27 09:50:00,138.59,139.45,138.43,139.2,10781.0,123.0006,123.7639,122.8586,123.542,10781.0
2022-05-27 10:00:00,139.3,139.97,139.13,139.84,11017.0,123.6308,124.2254,123.4799,124.11,11017.0
2022-05-27 10:10:00,139.84,139.87,139.46,139.65,37702.0,124.11,124.1367,123.7728,123.9414,37702.0
2022-05-27 10:20:00,139.74,140.45,139.73,140.29,10481.0,124.0213,124.6514,124.0124,124.5094,10481.0
2022-05-27 10:30:00,140.35,140.82,140.24,140.43,12160.0,124.5627,124.9798,124.465,124.6337,12160.0
2022-05-27 10:40:00,140.43,140.55,140.0,140.12,20601.0,124.6337,124.7402,124.252,124.3585,20601.0
2022-05-27 10:50:00,140.11,140.17,139.74,140.03,9900.0,124.3497,124.4029,124.0213,124.2787,9900.0
2022-05-27 11:00:00,139.97,139.97,139.71,139.88,6629.0,124.2254,124.2254,123.9947,124.1455,6629.0
2022-05-27 11:10:00,139.84,140.09,139.84,139.97,3626.0,124.11,124.3319,124.11,124.2254,3626.0
2022-05-27 11:20:00,139.91,139.91,139.68,139.87,6403.0,124.1722,124.1722,123.968,124.1367,6403.0
2022-05-27 11:30:00,139.87,140.01,139.81,140.01,9502.0,124.1367,124.2609,124.0834,124.2609,9502.0
2022-05-27 11:40:00,139.98,140.59,139.94,140.51,11505.0,124.2343,124.7757,124.1988,124.7047,11505.0
2022-05-27 11:50:00,140.41,140.44,140.14,140.14,5845.0,124.6159,124.6425,124.3763,124.3763,5845.0
2022-05-27 12:00:00,140.22,140.54,140.21,140.47,6384.0,124.4473,124.7313,124.4384,124.6692,6384.0
2022-05-27 12:10:00,140.45,140.57,140.37,140.41,7948.0,124.6514,124.7579,124.5804,124.6159,7948.0
2022-05-27 12:20:00,140.43,140.49,140.33,140.48,4592.0,124.6337,124.6869,124.5449,124.678,4592.0
2022-05-27 12:30:00,140.41,140.49,140.38,140.48,3677.0,124.6159,124.6869,124.5893,124.678,3677.0
2022-05-27 12:40:00,140.53,140.61,140.49,140.49,2731.0,124.7224,124.7934,124.6869,124.6869,2731.0
2022-05-27 12:50:00,140.49,140.83,140.49,140.81,5219.0,124.6869,124.9887,124.6869,124.9709,5219.0
2022-05-27 13:00:00,140.82,140.93,140.77,140.81,4508.0,124.9798,125.0774,124.9354,124.9709,4508.0
2022-05-27 13:10:00,140.81,140.82,140.33,140.53,17831.0,124.9709,124.9798,124.5449,124.7224,17831.0
2022-05-27 13:20:00,140.48,140.56,140.42,140.52,13372.0,124.678,124.749,124.6248,124.7135,13372.0
2022-05-27 13:30:00,140.53,141.05,140.52,140.89,14473.0,124.7224,125.1839,124.7135,125.0419,14473.0
2022-05-27 13:40:00,140.9,140.97,140.72,140.85,6456.0,125.0508,125.1129,124.891,125.0064,6456.0
2022-05-27 13:50:00,140.9,141.01,140.85,141.01,7786.0,125.0508,125.1484,125.0064,125.1484,7786.0
2022-05-27 14:00:00,140.98,141.14,140.93,141.14,6524.0,125.1218,125.2638,125.0774,125.2638,6524.0
2022-05-27 14:10:00,141.15,141.38,141.12,141.37,6382.0,125.2727,125.4768,125.246,125.4679,6382.0
2022-05-27 14:20:00,141.32,141.32,141.04,141.14,5602.0,125.4236,125.4236,125.175,125.2638,5602.0
2022-05-27 14:30:00,141.15,141.26,141.12,141.17,5731.0,125.2727,125.3703,125.246,125.2904,5731.0
2022-05-27 14:40:00,141.22,141.42,141.19,141.42,6434.0,125.3348,125.5123,125.3082,125.5123,6434.0
2022-05-27 14:50:00,141.38,141.48,141.31,141.38,9547.0,125.4768,125.5656,125.4147,125.4768,9547.0
2022-05-27 15:00:00,141.36,141.62,141.33,141.56,13250.0,125.4591,125.6898,125.4324,125.6366,13250.0
2022-05-27 15:10:00,141.53,141.77,141.52,141.7,18507.0,125.6099,125.8229,125.6011,125.7608,18507.0
2022-05-27 15:20:00,141.72,141.75,141.6,141.62,12133.0,125.7786,125.8052,125.6721,125.6898,12133.0
2022-05-27 15:30:00,141.59,141.65,140.99,141.12,17723.0,125.6632,125.7164,125.1307,125.246,17723.0
2022-05-27 15:40:00,141.07,141.3,141.02,141.26,23862.0,125.2017,125.4058,125.1573,125.3703,23862.0
2022-05-27 15:50:00,141.28,141.51,141.17,141.5,95962.0,125.388,125.5922,125.2904,125.5833,95962.0
2022-05-31 09:30:00,139.72,140.01,138.38,138.45,26029.0,124.0035,124.2609,122.8143,122.8764,26029.0
2022-05-31 09:40:00,138.42,138.44,137.67,137.71,12692.0,122.8498,122.8675,122.1841,122.2196,12692.0
2022-05-31 09:50:00,137.84,138.83,137.84,138.35,12054.0,122.335,123.2136,122.335,122.7876,12054.0
2022-05-31 10:00:00,138.4,138.8,138.28,138.42,8710.0,122.832,123.187,122.7255,122.8498,8710.0
2022-05-31 10:10:00,138.34,138.65,138.11,138.64,6645.0,122.7788,123.0539,122.5746,123.045,6645.0
2022-05-31 10:20:00,138.69,138.88,137.87,137.88,7494.0,123.0894,123.258,122.3616,122.3705,7494.0
2022-05-31 10:30:00,137.92,138.37,137.91,138.2,10450.0,122.406,122.8054,122.3971,122.6545,10450.0
2022-05-31 10:40:00,138.08,138.8,138.08,138.75,7591.0,122.548,123.187,122.548,123.1426,7591.0
2022-05-31 10:50:00,138.75,139.13,138.7,139.06,8328.0,123.1426,123.4799,123.0983,123.4178,8328.0
2022-05-31 11:00:00,139.04,139.04,138.46,138.66,9216.0,123.4,123.4,122.8853,123.0628,9216.0
2022-05-31 11:10:00,138.6,138.78,138.25,138.63,8350.0,123.0095,123.1693,122.6989,123.0361,8350.0
2022-05-31 11:20:00,138.58,138.63,138.29,138.41,6391.0,122.9918,123.0361,122.7344,122.8409,6391.0
2022-05-31 11:30:00,138.38,138.6,138.36,138.55,7984.0,122.8143,123.0095,122.7965,122.9651,7984.0
2022-05-31 11:40:00,138.51,138.83,138.49,138.83,6255.0,122.9296,123.2136,122.9119,123.2136,6255.0
2022-05-31 11:50:00,138.82,139.1,138.76,138.99,5087.0,123.2048,123.4533,123.1515,123.3556,5087.0
2022-05-31 12:00:00,139.01,139.34,139.01,139.04,3650.0,123.3734,123.6663,123.3734,123.4,3650.0
2022-05-31 12:10:00,138.97,139.04,138.64,138.8,8019.0,123.3379,123.4,123.045,123.187,8019.0
2022-05-31 12:20:00,138.76,138.77,138.51,138.66,10588.0,123.1515,123.1604,122.9296,123.0628,10588.0
2022-05-31 12:30:00,138.51,138.8,138.45,138.76,4896.0,122.9296,123.187,122.8764,123.1515,4896.0
2022-05-31 12:40:00,138.79,139.04,138.79,139.04,11598.0,123.1781,123.4,123.1781,123.4,11598.0
2022-05-31 12:50:00,139.02,139.18,138.93,138.94,5929.0,123.3823,123.5243,123.3024,123.3113,5929.0
2022-05-31 13:00:00,138.97,139.31,138.89,139.31,5043.0,123.3379,123.6396,123.2669,123.6396,5043.0
2022-05-31 13:10:00,139.33,139.33,138.8,138.82,4020.0,123.6574,123.6574,123.187,123.2048,4020.0
2022-05-31 13:20:00,138.87,139.0,138.75,138.87,4612.0,123.2491,123.3645,123.1426,123.2491,4612.0
2022-05-31 13:30:00,138.91,139.07,138.7,138.92,10618.0,123.2846,123.4266,123.0983,123.2935,10618.0
2022-05-31 13:40:00,138.85,139.11,138.8,138.88,6535.0,123.2314,123.4621,123.187,123.258,6535.0
2022-05-31 13:50:00,138.88,139.52,138.86,139.52,5774.0,123.258,123.826,123.2403,123.826,5774.0
2022-05-31 14:00:00,139.56,139.7,139.22,139.29,6003.0,123.8615,123.9858,123.5598,123.6219,6003.0
2022-05-31 14:10:00,139.34,139.43,139.27,139.38,4904.0,123.6663,123.7461,123.6041,123.7018,4904.0
2022-05-31 14:20:00,139.38,139.5,139.16,139.5,9894.0,123.7018,123.8083,123.5065,123.8083,9894.0
2022-05-31 14:30:00,139.53,139.57,139.33,139.5,10578.0,123.8349,123.8704,123.6574,123.8083,10578.0
2022-05-31 14:40:00,139.49,139.5,139.07,139.24,7715.0,123.7994,123.8083,123.4266,123.5775,7715.0
2022-05-31 14:50:00,139.23,139.37,138.99,139.29,9478.0,123.5686,123.6929,123.3556,123.6219,9478.0
2022-05-31 15:00:00,139.27,139.48,139.09,139.48,6946.0,123.6041,123.7905,123.4444,123.7905,6946.0
2022-05-31 15:10:00,139.45,139.83,139.29,139.51,9578.0,123.7639,124.1012,123.6219,123.8171,9578.0
2022-05-31 15:20:00,139.52,139.68,139.32,139.64,10390.0,123.826,123.968,123.6485,123.9325,10390.0
2022-05-31 15:30:00,139.68,140.07,139.65,140.03,25214.0,123.968,124.3142,123.9414,124.2787,25214.0
2022-05-31 15:40:00,140.03,140.28,139.82,139.84,61710.0,124.2787,124.5005,124.0923,124.11,61710.0
2022-05-31 15:50:00,139.84,140.09,139.3,139.56,171594.0,124.11,124.3319,123.6308,123.8615,171594.0
2022-06-01 09:30:00,139.61,139.82,138.62,139.21,17999.0,123.9059,124.0923,123.0273,123.5509,17999.0
2022-06-01 09:40:00,139.24,139.55,138.22,138.22,46741.0,123.5775,123.8526,122.6723,122.6723,46741.0
2022-06-01 09:50:00,138.27,138.96,138.27,138.96,3774.0,122.7166,123.329,122.7166,123.329,3774.0
2022-06-01 10:00:00,139.08,139.08,137.09,137.13,7311.0,123.4355,123.4355,121.6694,121.7049,7311.0
2022-06-01 10:10:00,137.17,137.68,137.07,137.14,5750.0,121.7404,122.193,121.6516,121.7137,5750.0
2022-06-01 10:20:00,137.06,137.62,137.05,137.48,15253.0,121.6427,122.1397,121.6339,122.0155,15253.0
2022-06-01 10:30:00,137.47,138.03,137.29,137.98,19290.0,122.0066,122.5036,121.8469,122.4593,19290.0
2022-06-01 10:40:00,138.06,138.12,137.86,137.86,12596.0,122.5303,122.5835,122.3528,122.3528,12596.0
2022-06-01 10:50:00,137.87,138.56,137.82,138.38,8496.0,122.3616,122.974,122.3172,122.8143,8496.0
2022-06-01 11:00:00,138.38,138.45,138.12,138.21,17307.0,122.8143,122.8764,122.5835,122.6634,17307.0
2022-06-01 11:10:00,138.22,138.45,138.08,138.17,12579.0,122.6723,122.8764,122.548,122.6279,12579.0
2022-06-01 11:20:00,138.16,138.16,137.62,137.63,10459.0,122.619,122.619,122.1397,122.1486,10459.0
2022-06-01 11:30:00,137.57,137.64,137.38,137.54,19899.0,122.0954,122.1575,121.9267,122.0687,19899.0
2022-06-01 11:40:00,137.49,137.51,137.02,137.06,21577.0,122.0244,122.0421,121.6072,121.6427,21577.0
2022-06-01 11:50:00,137.06,137.08,136.87,136.93,8281.0,121.6427,121.6605,121.4741,121.5274,8281.0
2022-06-01 12:00:00,136.99,137.43,136.99,137.42,7906.0,121.5806,121.9711,121.5806,121.9622,7906.0
2022-06-01 12:10:00,137.27,137.72,137.25,137.72,7428.0,121.8291,122.2285,121.8114,122.2285,7428.0
2022-06-01 12:20:00,137.65,137.65,137.27,137.3,6591.0,122.1664,122.1664,121.8291,121.8557,6591.0
2022-06-01 12:30:00,137.27,137.34,137.15,137.23,8332.0,121.8291,121.8912,121.7226,121.7936,8332.0
2022-06-01 12:40:00,137.25,137.33,136.96,137.0,13462.0,121.8114,121.8824,121.554,121.5895,13462.0
2022-06-01 12:50:00,136.95,137.28,136.86,137.19,6440.0,121.5451,121.838,121.4652,121.7581,6440.0
2022-06-01 13:00:00,137.19,137.49,137.13,137.38,5515.0,121.7581,122.0244,121.7049,121.9267,5515.0
2022-06-01 13:10:00,137.34,137.5,137.23,137.47,7330.0,121.8912,122.0332,121.7936,122.0066,7330.0
2022-06-01 13:20:00,137.51,137.71,137.47,137.65,10729.0,122.0421,122.2196,122.0066,122.1664,10729.0
2022-06-01 13:30:00,137.62,138.06,137.57,138.03,15298.0,122.1397,122.5303,122.0954,122.5036,15298.0
2022-06-01 13:40:00,137.99,137.99,137.58,137.59,11917.0,122.4681,122.4681,122.1042,122.1131,11917.0
2022-06-01 13:50:00,137.61,137.61,137.27,137.37,7345.0,122.1309,122.1309,121.8291,121.9179,7345.0
2022-06-01 14:00:00,137.38,137.65,136.96,137.18,25669.0,121.9267,122.1664,121.554,121.7492,25669.0
2022-06-01 14:10:00,137.25,137.3,136.91,136.98,11012.0,121.8114,121.8557,121.5096,121.5717,11012.0
2022-06-01 14:20:00,136.95,137.55,136.89,137.31,16009.0,121.5451,122.0776,121.4919,121.8646,16009.0
2022-06-01 14:30:00,137.22,137.39,137.03,137.04,9589.0,121.7847,121.9356,121.6161,121.625,9589.0
2022-06-01 14:40:00,137.0,137.38,137.0,137.35,13080.0,121.5895,121.9267,121.5895,121.9001,13080.0
2022-06-01 14:50:00,137.29,137.29,137.04,137.21,34025.0,121.8469,121.8469,121.625,121.7759,34025.0
2022-06-01 15:00:00,137.2,137.67,137.17,137.64,10893.0,121.767,122.1841,121.7404,122.1575,10893.0
2022-06-01 15:10:00,137.61,137.61,137.33,137.43,9541.0,122.1309,122.1309,121.8824,121.9711,9541.0
2022-06-01 15:20:00,137.48,137.64,137.43,137.55,16129.0,122.0155,122.1575,121.9711,122.0776,16129.0
2022-06-01 15:30:00,137.5,137.86,137.15,137.85,51391.0,122.0332,122.3528,121.7226,122.3439,51391.0
2022-06-01 15:40:00,137.89,138.06,137.81,137.93,28888.0,122.3794,122.5303,122.3084,122.4149,28888.0
2022-06-01 15:50:00,137.97,138.13,137.37,137.43,101199.0,122.4504,122.5924,121.9179,121.9711,101199.0
2022-06-02 09:30:00,136.57,137.02,135.31,135.45,32160.0,121.2079,121.6072,120.0896,120.2138,32160.0
2022-06-02 09:40:00,135.6,136.05,135.26,135.72,24752.0,120.347,120.7463,120.0452,120.4535,24752.0
2022-06-02 09:50:00,135.69,135.97,135.09,135.15,7193.0,120.4268,120.6753,119.8943,119.9476,7193.0
2022-06-02 10:00:00,135.11,135.21,134.37,134.48,16796.0,119.9121,120.0008,119.2553,119.353,16796.0
2022-06-02 10:10:00,134.65,136.11,134.58,135.77,23181.0,119.5038,120.7996,119.4417,120.4978,23181.0
2022-06-02 10:20:00,135.73,135.96,135.31,135.55,9321.0,120.4623,120.6665,120.0896,120.3026,9321.0
2022-06-02 10:30:00,135.61,136.3,135.61,136.14,17786.0,120.3558,120.9682,120.3558,120.8262,17786.0
2022-06-02 10:40:00,136.19,136.73,136.1,136.47,20960.0,120.8706,121.3499,120.7907,121.1191,20960.0
2022-06-02 10:50:00,136.43,136.78,136.3,136.72,20734.0,121.0836,121.3942,120.9682,121.341,20734.0
2022-06-02 11:00:00,136.72,137.12,136.54,136.73,28950.0,121.341,121.696,121.1812,121.3499,28950.0
2022-06-02 11:10:00,136.74,136.91,136.65,136.69,14160.0,121.3587,121.5096,121.2789,121.3144,14160.0
2022-06-02 11:20:00,136.61,136.88,136.58,136.79,21151.0,121.2434,121.483,121.2167,121.4031,21151.0
2022-06-02 11:30:00,136.76,136.8,136.52,136.53,13601.0,121.3765,121.412,121.1635,121.1724,13601.0
2022-06-02 11:40:00,136.55,137.08,136.44,137.08,21041.0,121.1901,121.6605,121.0925,121.6605,21041.0
2022-06-02 11:50:00,137.03,137.13,136.62,136.67,21140.0,121.6161,121.7049,121.2522,121.2966,21140.0
2022-06-02 12:00:00,136.68,136.81,136.5,136.66,20494.0,121.3055,121.4209,121.1457,121.2877,20494.0
2022-06-02 12:10:00,136.65,137.23,136.61,137.19,15250.0,121.2789,121.7936,121.2434,121.7581,15250.0
2022-06-02 12:20:00,137.23,137.38,137.17,137.34,19890.0,121.7936,121.9267,121.7404,121.8912,19890.0
2022-06-02 12:30:00,137.35,137.56,137.25,137.52,27522.0,121.9001,122.0865,121.8114,122.051,27522.0
2022-06-02 12:40:00,137.6,137.65,137.32,137.62,14045.0,122.122,122.1664,121.8735,122.1397,14045.0
2022-06-02 12:50:00,137.62,137.77,137.48,137.48,18711.0,122.1397,122.2729,122.0155,122.0155,18711.0
2022-06-02 13:00:00,137.47,137.72,137.28,137.29,15503.0,122.0066,122.2285,121.838,121.8469,15503.0
2022-06-02 13:10:00,137.24,137.3,137.01,137.07,27298.0,121.8025,121.8557,121.5984,121.6516,27298.0
2022-06-02 13:20:00,137.01,137.04,136.78,137.01,14829.0,121.5984,121.625,121.3942,121.5984,14829.0
2022-06-02 13:30:00,137.03,137.37,136.9,137.33,22558.0,121.6161,121.9179,121.5007,121.8824,22558.0
2022-06-02 13:40:00,137.34,137.91,137.18,137.88,13149.0,121.8912,122.3971,121.7492,122.3705,13149.0
2022-06-02 13:50:00,137.9,137.91,137.3,137.46,15982.0,122.3883,122.3971,121.8557,121.9977,15982.0
2022-06-02 14:00:00,137.46,137.46,137.01,137.08,12554.0,121.9977,121.9977,121.5984,121.6605,12554.0
2022-06-02 14:10:00,137.02,137.21,136.92,137.19,19748.0,121.6072,121.7759,121.5185,121.7581,19748.0
2022-06-02 14:20:00,137.17,137.32,137.06,137.09,13888.0,121.7404,121.8735,121.6427,121.6694,13888.0
2022-06-02 14:30:00,137.11,137.54,137.08,137.27,15266.0,121.6871,122.0687,121.6605,121.8291,15266.0
2022-06-02 14:40:00,137.28,137.8,137.24,137.62,17024.0,121.838,122.2995,121.8025,122.1397,17024.0
2022-06-02 14:50:00,137.62,137.77,137.54,137.67,22539.0,122.1397,122.2729,122.0687,122.1841,22539.0
2022-06-02 15:00:00,137.65,138.16,137.63,137.96,17007.0,122.1664,122.619,122.1486,122.4415,17007.0
2022-06-02 15:10:00,137.92,137.93,137.46,137.58,24552.0,122.406,122.4149,121.9977,122.1042,24552.0
2022-06-02 15:20:00,137.49,137.58,137.34,137.44,34715.0,122.0244,122.1042,121.8912,121.98,34715.0
2022-06-02 15:30:00,137.45,137.66,137.29,137.44,48681.0,121.9889,122.1752,121.8469,121.98,48681.0
2022-06-02 15:40:00,137.46,138.07,137.38,137.99,62270.0,121.9977,122.5391,121.9267,122.4681,62270.0
2022-06-02 15:50:00,138.02,138.39,137.79,138.37,77487.0,122.4948,122.8231,122.2906,122.8054,77487.0
2022-06-03 09:30:00,136.87,137.5,136.87,136.91,16750.0,121.4741,122.0332,121.4741,121.5096,16750.0
2022-06-03 09:40:00,137.01,137.07,135.04,135.64,46037.0,121.5984,121.6516,119.85,120.3825,46037.0
2022-06-03 09:50:00,135.66,135.95,135.57,135.85,17794.0,120.4002,120.6576,120.3203,120.5688,17794.0
2022-06-03 10:00:00,135.99,136.5,135.81,136.26,40440.0,120.6931,121.1457,120.5333,120.9327,40440.0
2022-06-03 10:10:00,136.19,136.27,135.76,135.93,12998.0,120.8706,120.9416,120.489,120.6398,12998.0
2022-06-03 10:20:00,135.69,135.94,135.42,135.89,40582.0,120.4268,120.6487,120.1872,120.6043,40582.0
2022-06-03 10:30:00,135.85,136.36,135.59,135.96,25392.0,120.5688,121.0215,120.3381,120.6665,25392.0
2022-06-03 10:40:00,135.97,136.45,135.93,136.39,18432.0,120.6753,121.1014,120.6398,121.0481,18432.0
2022-06-03 10:50:00,136.24,136.54,136.11,136.19,11268.0,120.915,121.1812,120.7996,120.8706,11268.0
2022-06-03 11:00:00,136.15,136.29,135.44,135.54,40517.0,120.8351,120.9594,120.205,120.2937,40517.0
2022-06-03 11:10:00,135.52,135.57,135.03,135.24,35334.0,120.276,120.3203,119.8411,120.0275,35334.0
2022-06-03 11:20:00,135.24,135.29,134.86,135.08,31946.0,120.0275,120.0718,119.6902,119.8855,31946.0
2022-06-03 11:30:00,135.07,135.61,134.83,135.58,16142.0,119.8766,120.3558,119.6636,120.3292,16142.0
2022-06-03 11:40:00,135.69,135.79,135.36,135.4,10868.0,120.4268,120.5156,120.134,120.1695,10868.0
2022-06-03 11:50:00,135.39,135.49,135.19,135.49,7685.0,120.1606,120.2493,119.9831,120.2493,7685.0
2022-06-03 12:00:00,135.51,135.89,135.43,135.66,29680.0,120.2671,120.6043,120.1961,120.4002,29680.0
2022-06-03 12:10:00,135.67,135.97,135.62,135.67,12007.0,120.4091,120.6753,120.3647,120.4091,12007.0
2022-06-03 12:20:00,135.63,135.93,135.55,135.85,13806.0,120.3736,120.6398,120.3026,120.5688,13806.0
2022-06-03 12:30:00,135.85,135.92,135.7,135.92,6077.0,120.5688,120.631,120.4357,120.631,6077.0
2022-06-03 12:40:00,135.92,135.92,135.73,135.79,5925.0,120.631,120.631,120.4623,120.5156,5925.0
2022-06-03 12:50:00,135.74,136.08,135.74,136.06,4967.0,120.4712,120.773,120.4712,120.7552,4967.0
2022-06-03 13:00:00,136.12,136.47,136.01,136.02,10045.0,120.8085,121.1191,120.7108,120.7197,10045.0
2022-06-03 13:10:00,135.97,136.13,135.61,135.61,20010.0,120.6753,120.8174,120.3558,120.3558,20010.0
2022-06-03 13:20:00,135.54,135.95,135.54,135.62,21782.0,120.2937,120.6576,120.2937,120.3647,21782.0
2022-06-03 13:30:00,135.47,135.69,135.47,135.53,18034.0,120.2316,120.4268,120.2316,120.2848,18034.0
2022-06-03 13:40:00,135.49,135.52,135.33,135.48,5616.0,120.2493,120.276,120.1073,120.2405,5616.0
2022-06-03 13:50:00,135.51,135.54,135.08,135.08,21765.0,120.2671,120.2937,119.8855,119.8855,21765.0
2022-06-03 14:00:00,135.04,135.47,134.99,135.46,18801.0,119.85,120.2316,119.8056,120.2227,18801.0
2022-06-03 14:10:00,135.5,135.72,135.37,135.43,10795.0,120.2582,120.4535,120.1428,120.1961,10795.0
2022-06-03 14:20:00,135.43,135.85,135.33,135.83,6949.0,120.1961,120.5688,120.1073,120.5511,6949.0
2022-06-03 14:30:00,135.79,135.79,135.22,135.26,7278.0,120.5156,120.5156,120.0097,120.0452,7278.0
2022-06-03 14:40:00,135.17,135.42,135.13,135.42,6503.0,119.9653,120.1872,119.9298,120.1872,6503.0
2022-06-03 14:50:00,135.39,135.47,135.28,135.42,12823.0,120.1606,120.2316,120.063,120.1872,12823.0
2022-06-03 15:00:00,135.43,135.49,135.13,135.15,11669.0,120.1961,120.2493,119.9298,119.9476,11669.0
2022-06-03 15:10:00,135.17,135.22,134.83,134.94,9018.0,119.9653,120.0097,119.6636,119.7612,9018.0
2022-06-03 15:20:00,134.95,134.98,134.67,134.92,15195.0,119.7701,119.7967,119.5216,119.7435,15195.0
2022-06-03 15:30:00,134.94,134.95,134.6,134.65,16468.0,119.7612,119.7701,119.4595,119.5038,16468.0
2022-06-03 15:40:00,134.65,134.75,134.24,134.36,31962.0,119.5038,119.5926,119.1399,119.2464,31962.0
2022-06-03 15:50:00,134.33,134.87,134.19,134.36,79424.0,119.2198,119.6991,119.0956,119.2464,79424.0
2022-06-06 09:30:00,134.5,135.56,134.32,135.03,30500.0,119.3707,120.3115,119.2109,119.8411,30500.0
2022-06-06 09:40:00,135.01,135.23,134.45,134.7,12442.0,119.8233,120.0186,119.3263,119.5482,12442.0
2022-06-06 09:50:00,134.74,135.16,134.33,134.69,9884.0,119.5837,119.9565,119.2198,119.5393,9884.0
2022-06-06 10:00:00,134.5,135.18,134.36,134.91,8502.0,119.3707,119.9742,119.2464,119.7346,8502.0
2022-06-06 10:10:00,134.9,135.11,134.63,134.75,9466.0,119.7257,119.9121,119.4861,119.5926,9466.0
2022-06-06 10:20:00,134.55,134.92,134.44,134.9,13936.0,119.4151,119.7435,119.3175,119.7257,13936.0
2022-06-06 10:30:00,134.89,135.48,134.79,135.29,10166.0,119.7168,120.2405,119.6281,120.0718,10166.0
2022-06-06 10:40:00,135.29,135.53,135.19,135.53,93965.0,120.0718,120.2848,119.9831,120.2848,93965.0
2022-06-06 10:50:00,135.55,135.93,135.53,135.65,21705.0,120.3026,120.6398,120.2848,120.3913,21705.0
2022-06-06 11:00:00,135.64,135.94,135.5,135.53,58644.0,120.3825,120.6487,120.2582,120.2848,58644.0
2022-06-06 11:10:00,135.52,135.56,135.08,135.15,14105.0,120.276,120.3115,119.8855,119.9476,14105.0
2022-06-06 11:20:00,135.11,135.27,135.02,135.03,9035.0,119.9121,120.0541,119.8322,119.8411,9035.0
2022-06-06 11:30:00,135.02,135.29,134.96,134.97,10247.0,119.8322,120.0718,119.779,119.7878,10247.0
2022-06-06 11:40:00,135.01,135.45,135.01,135.29,11003.0,119.8233,120.2138,119.8233,120.0718,11003.0
2022-06-06 11:50:00,135.29,135.46,135.27,135.44,6732.0,120.0718,120.2227,120.0541,120.205,6732.0
2022-06-06 12:00:00,135.37,135.43,134.89,134.92,5689.0,120.1428,120.1961,119.7168,119.7435,5689.0
2022-06-06 12:10:00,134.87,134.87,134.59,134.84,6716.0,119.6991,119.6991,119.4506,119.6725,6716.0
2022-06-06 12:20:00,134.85,134.85,134.4,134.42,7841.0,119.6813,119.6813,119.282,119.2997,7841.0
2022-06-06 12:30:00,134.31,134.57,134.25,134.56,6311.0,119.2021,119.4328,119.1488,119.424,6311.0
2022-06-06 12:40:00,134.57,134.7,134.47,134.55,6777.0,119.4328,119.5482,119.3441,119.4151,6777.0
2022-06-06 12:50:00,134.55,134.56,134.38,134.45,15890.0,119.4151,119.424,119.2642,119.3263,15890.0
2022-06-06 13:00:00,134.43,134.75,134.36,134.72,8055.0,119.3086,119.5926,119.2464,119.566,8055.0
2022-06-06 13:10:00,134.8,134.88,134.59,134.64,11262.0,119.637,119.708,119.4506,119.495,11262.0
2022-06-06 13:20:00,134.6,134.83,134.48,134.51,12843.0,119.4595,119.6636,119.353,119.3796,12843.0
2022-06-06 13:30:00,134.51,135.03,134.51,134.94,17786.0,119.3796,119.8411,119.3796,119.7612,17786.0
2022-06-06 13:40:00,134.94,135.18,134.94,135.11,18346.0,119.7612,119.9742,119.7612,119.9121,18346.0
2022-06-06 13:50:00,135.12,135.36,134.99,135.19,21882.0,119.921,120.134,119.8056,119.9831,21882.0
2022-06-06 14:00:00,135.16,135.2,134.96,135.01,19706.0,119.9565,119.992,119.779,119.8233,19706.0
2022-06-06 14:10:00,135.0,135.08,134.88,134.94,10379.0,119.8145,119.8855,119.708,119.7612,10379.0
2022-06-06 14:20:00,134.95,134.99,134.63,134.88,8239.0,119.7701,119.8056,119.4861,119.708,8239.0
2022-06-06 14:30:00,134.85,135.03,134.77,134.79,9351.0,119.6813,119.8411,119.6103,119.6281,9351.0
2022-06-06 14:40:00,134.82,134.86,134.63,134.64,30857.0,119.6547,119.6902,119.4861,119.495,30857.0
2022-06-06 14:50:00,134.62,134.92,134.43,134.92,13550.0,119.4772,119.7435,119.3086,119.7435,13550.0
2022-06-06 15:00:00,134.86,135.07,134.84,134.99,18961.0,119.6902,119.8766,119.6725,119.8056,18961.0
2022-06-06 15:10:00,134.93,134.99,134.73,134.77,14056.0,119.7523,119.8056,119.5748,119.6103,14056.0
2022-06-06 15:20:00,134.74,134.89,134.7,134.71,13599.0,119.5837,119.7168,119.5482,119.5571,13599.0
2022-06-06 15:30:00,134.69,134.93,134.59,134.76,37527.0,119.5393,119.7523,119.4506,119.6015,37527.0
2022-06-06 15:40:00,134.73,135.1,134.65,134.9,34757.0,119.5748,119.9032,119.5038,119.7257,34757.0
2022-06-06 15:50:00,135.0,135.09,134.74,134.81,122547.0,119.8145,119.8943,119.5837,119.6458,122547.0
2022-06-07 09:30:00,134.41,134.51,133.56,133.64,22649.0,119.2908,119.3796,118.5364,118.6074,22649.0
2022-06-07 09:40:00,133.66,133.87,133.53,133.75,11004.0,118.6252,118.8116,118.5098,118.7051,11004.0
2022-06-07 09:50:00,133.62,133.67,132.56,132.56,7703.0,118.5897,118.6341,117.6489,117.6489,7703.0
2022-06-07 10:00:00,132.45,132.8,132.31,132.8,22235.0,117.5513,117.8619,117.427,117.8619,22235.0
2022-06-07 10:10:00,132.85,133.03,132.61,132.76,6020.0,117.9063,118.0661,117.6933,117.8264,6020.0
2022-06-07 10:20:00,132.77,133.03,132.45,133.03,5884.0,117.8353,118.0661,117.5513,118.0661,5884.0
2022-06-07 10:30:00,132.98,133.48,132.77,133.4,7869.0,118.0217,118.4654,117.8353,118.3944,7869.0
2022-06-07 10:40:00,133.39,133.97,133.39,133.95,10844.0,118.3856,118.9003,118.3856,118.8826,10844.0
2022-06-07 10:50:00,133.89,133.89,133.54,133.69,11748.0,118.8293,118.8293,118.5187,118.6518,11748.0
2022-06-07 11:00:00,133.67,134.06,133.64,133.9,9690.0,118.6341,118.9802,118.6074,118.8382,9690.0
2022-06-07 11:10:00,133.88,134.22,133.88,133.98,12956.0,118.8204,119.1222,118.8204,118.9092,12956.0
2022-06-07 11:20:00,134.03,134.19,133.67,133.67,12727.0,118.9536,119.0956,118.6341,118.6341,12727.0
2022-06-07 11:30:00,133.7,133.8,133.35,133.5,19135.0,118.6607,118.7494,118.3501,118.4832,19135.0
2022-06-07 11:40:00,133.53,133.53,133.1,133.1,10552.0,118.5098,118.5098,118.1282,118.1282,10552.0
2022-06-07 11:50:00,133.11,133.18,132.99,133.08,10168.0,118.1371,118.1992,118.0306,118.1104,10168.0
2022-06-07 12:00:00,133.09,133.13,132.55,132.56,18689.0,118.1193,118.1548,117.64,117.6489,18689.0
2022-06-07 12:10:00,132.59,132.6,132.14,132.21,10558.0,117.6755,117.6844,117.2762,117.3383,10558.0
2022-06-07 12:20:00,132.2,132.3,132.1,132.28,10393.0,117.3294,117.4182,117.2407,117.4004,10393.0
2022-06-07 12:30:00,132.27,132.46,132.24,132.27,7693.0,117.3915,117.5602,117.3649,117.3915,7693.0
2022-06-07 12:40:00,132.29,132.48,132.25,132.32,6115.0,117.4093,117.5779,117.3738,117.4359,6115.0
2022-06-07 12:50:00,132.27,132.38,132.12,132.24,15350.0,117.3915,117.4892,117.2584,117.3649,15350.0
2022-06-07 13:00:00,132.18,132.53,132.12,132.53,7259.0,117.3117,117.6223,117.2584,117.6223,7259.0
2022-06-07 13:10:00,132.61,133.06,132.52,132.94,13073.0,117.6933,118.0927,117.6134,117.9862,13073.0
2022-06-07 13:20:00,132.95,132.95,132.6,132.8,6606.0,117.9951,117.9951,117.6844,117.8619,6606.0
2022-06-07 13:30:00,132.83,133.01,132.82,132.93,9185.0,117.8886,118.0483,117.8797,117.9773,9185.0
2022-06-07 13:40:00,132.9,132.99,132.85,132.94,9855.0,117.9507,118.0306,117.9063,117.9862,9855.0
2022-06-07 13:50:00,132.94,133.1,132.91,132.91,7627.0,117.9862,118.1282,117.9596,117.9596,7627.0
2022-06-07 14:00:00,132.85,133.59,132.84,133.59,7034.0,117.9063,118.5631,117.8974,118.5631,7034.0
2022-06-07 14:10:00,133.63,133.66,133.53,133.65,6461.0,118.5986,118.6252,118.5098,118.6163,6461.0
2022-06-07 14:20:00,133.68,133.98,133.67,133.98,6379.0,118.6429,118.9092,118.6341,118.9092,6379.0
2022-06-07 14:30:00,133.97,134.21,133.87,134.2,9085.0,118.9003,119.1133,118.8116,119.1044,9085.0
2022-06-07 14:40:00,134.23,134.27,134.0,134.0,10014.0,119.1311,119.1666,118.9269,118.9269,10014.0
2022-06-07 14:50:00,133.97,134.25,133.95,134.23,11003.0,118.9003,119.1488,118.8826,119.1311,11003.0
2022-06-07 15:00:00,134.24,134.5,134.22,134.31,6447.0,119.1399,119.3707,119.1222,119.2021,6447.0
2022-06-07 15:10:00,134.31,134.49,134.18,134.49,12781.0,119.2021,119.3618,119.0867,119.3618,12781.0
2022-06-07 15:20:00,134.47,134.76,134.42,134.67,10997.0,119.3441,119.6015,119.2997,119.5216,10997.0
2022-06-07 15:30:00,134.66,135.01,134.66,135.01,13344.0,119.5127,119.8233,119.5127,119.8233,13344.0
2022-06-07 15:40:00,135.01,135.1,134.92,135.07,33432.0,119.8233,119.9032,119.7435,119.8766,33432.0
2022-06-07 15:50:00,135.08,135.31,135.04,135.23,102487.0,119.8855,120.0896,119.85,120.0186,102487.0
2022-06-08 09:30:00,134.57,135.0,134.09,135.0,21191.0,119.4328,119.8145,119.0068,119.8145,21191.0
2022-06-08 09:40:00,135.07,135.23,134.64,134.7,7037.0,119.8766,120.0186,119.495,119.5482,7037.0
2022-06-08 09:50:00,134.69,134.91,134.37,134.37,5244.0,119.5393,119.7346,119.2553,119.2553,5244.0
2022-06-08 10:00:00,134.45,134.53,134.09,134.45,8471.0,119.3263,119.3973,119.0068,119.3263,8471.0
2022-06-08 10:10:00,134.39,134.58,133.56,133.9,7426.0,119.2731,119.4417,118.5364,118.8382,7426.0
2022-06-08 10:20:00,133.97,134.35,133.97,134.24,4055.0,118.9003,119.2376,118.9003,119.1399,4055.0
2022-06-08 10:30:00,134.17,134.56,134.14,134.54,6154.0,119.0778,119.424,119.0512,119.4062,6154.0
2022-06-08 10:40:00,134.54,134.63,134.42,134.63,4961.0,119.4062,119.4861,119.2997,119.4861,4961.0
2022-06-08 10:50:00,134.67,134.67,134.36,134.41,6020.0,119.5216,119.5216,119.2464,119.2908,6020.0
2022-06-08 11:00:00,134.41,134.55,134.21,134.43,5616.0,119.2908,119.4151,119.1133,119.3086,5616.0
2022-06-08 11:10:00,134.37,135.04,134.37,134.98,6875.0,119.2553,119.85,119.2553,119.7967,6875.0
2022-06-08 11:20:00,134.98,135.07,134.92,134.98,6653.0,119.7967,119.8766,119.7435,119.7967,6653.0
2022-06-08 11:30:00,134.99,135.12,134.86,134.99,16424.0,119.8056,119.921,119.6902,119.8056,16424.0
2022-06-08 11:40:00,135.06,135.13,134.8,134.97,8702.0,119.8677,119.9298,119.637,119.7878,8702.0
2022-06-08 11:50:00,134.97,135.02,134.78,134.87,5338.0,119.7878,119.8322,119.6192,119.6991,5338.0
2022-06-08 12:00:00,134.84,135.13,134.84,135.04,23491.0,119.6725,119.9298,119.6725,119.85,23491.0
2022-06-08 12:10:00,135.08,135.27,134.99,135.17,18504.0,119.8855,120.0541,119.8056,119.9653,18504.0
2022-06-08 12:20:00,135.19,135.19,134.45,134.81,18535.0,119.9831,119.9831,119.3263,119.6458,18535.0
2022-06-08 12:30:00,134.79,134.8,134.15,134.19,10531.0,119.6281,119.637,119.0601,119.0956,10531.0
2022-06-08 12:40:00,134.18,134.28,133.96,134.26,9916.0,119.0867,119.1754,118.8914,119.1577,9916.0
2022-06-08 12:50:00,134.28,134.28,134.01,134.15,17214.0,119.1754,119.1754,118.9358,119.0601,17214.0
2022-06-08 13:00:00,134.15,134.17,133.56,133.81,7748.0,119.0601,119.0778,118.5364,118.7583,7748.0
2022-06-08 13:10:00,133.83,133.85,133.58,133.77,7106.0,118.7761,118.7938,118.5542,118.7228,7106.0
2022-06-08 13:20:00,133.72,133.72,133.47,133.5,7935.0,118.6784,118.6784,118.4566,118.4832,7935.0
2022-06-08 13:30:00,133.46,133.46,133.1,133.1,34484.0,118.4477,118.4477,118.1282,118.1282,34484.0
2022-06-08 13:40:00,133.08,133.35,133.08,133.24,12309.0,118.1104,118.3501,118.1104,118.2524,12309.0
2022-06-08 13:50:00,133.25,133.35,132.9,132.9,12785.0,118.2613,118.3501,117.9507,117.9507,12785.0
2022-06-08 14:00:00,132.98,133.04,132.68,132.71,9242.0,118.0217,118.0749,117.7554,117.7821,9242.0
2022-06-08 14:10:00,132.7,133.04,132.68,132.69,6411.0,117.7732,118.0749,117.7554,117.7643,6411.0
2022-06-08 14:20:00,132.74,132.77,132.31,132.51,6975.0,117.8087,117.8353,117.427,117.6045,6975.0
2022-06-08 14:30:00,132.45,132.62,132.43,132.54,7924.0,117.5513,117.7022,117.5335,117.6312,7924.0
2022-06-08 14:40:00,132.58,132.78,132.58,132.63,6597.0,117.6667,117.8442,117.6667,117.711,6597.0
2022-06-08 14:50:00,132.59,132.71,132.48,132.49,4824.0,117.6755,117.7821,117.5779,117.5868,4824.0
2022-06-08 15:00:00,132.5,132.5,132.19,132.3,9115.0,117.5957,117.5957,117.3205,117.4182,9115.0
2022-06-08 15:10:00,132.29,132.86,132.28,132.86,5895.0,117.4093,117.9152,117.4004,117.9152,5895.0
2022-06-08 15:20:00,132.9,133.12,132.9,133.03,6306.0,117.9507,118.1459,117.9507,118.0661,6306.0
2022-06-08 15:30:00,133.06,133.52,133.04,133.24,26529.0,118.0927,118.5009,118.0749,118.2524,26529.0
2022-06-08 15:40:00,133.22,133.25,132.57,132.57,21064.0,118.2347,118.2613,117.6578,117.6578,21064.0
2022-06-08 15:50:00,132.55,132.87,132.41,132.83,74556.0,117.64,117.9241,117.5158,117.8886,74556.0
2022-06-09 09:30:00,132.7,133.95,132.19,133.78,30800.0,117.7732,118.8826,117.3205,118.7317,30800.0
2022-06-09 09:40:00,133.83,134.64,133.49,134.5,21663.0,118.7761,119.495,118.4743,119.3707,21663.0
2022-06-09 09:50:00,134.53,136.11,134.52,136.11,41688.0,119.3973,120.7996,119.3885,120.7996,41688.0
2022-06-09 10:00:00,136.15,136.15,134.63,134.92,17683.0,120.8351,120.8351,119.4861,119.7435,17683.0
2022-06-09 10:10:00,134.89,135.59,134.89,135.25,15665.0,119.7168,120.3381,119.7168,120.0363,15665.0
2022-06-09 10:20:00,135.28,135.31,134.75,135.04,10872.0,120.063,120.0896,119.5926,119.85,10872.0
2022-06-09 10:30:00,135.1,135.32,134.92,135.12,10780.0,119.9032,120.0985,119.7435,119.921,10780.0
2022-06-09 10:40:00,135.07,135.32,134.81,135.02,7415.0,119.8766,120.0985,119.6458,119.8322,7415.0
2022-06-09 10:50:00,134.96,135.49,134.94,135.44,14627.0,119.779,120.2493,119.7612,120.205,14627.0
2022-06-09 11:00:00,135.41,135.54,134.88,135.38,18971.0,120.1783,120.2937,119.708,120.1517,18971.0
2022-06-09 11:10:00,135.35,135.35,134.98,135.14,13027.0,120.1251,120.1251,119.7967,119.9387,13027.0
2022-06-09 11:20:00,135.21,135.31,135.1,135.3,13374.0,120.0008,120.0896,119.9032,120.0807,13374.0
2022-06-09 11:30:00,135.31,135.44,135.09,135.35,7918.0,120.0896,120.205,119.8943,120.1251,7918.0
2022-06-09 11:40:00,135.46,135.8,135.34,135.34,12617.0,120.2227,120.5245,120.1162,120.1162,12617.0
2022-06-09 11:50:00,135.33,135.42,135.17,135.3,8699.0,120.1073,120.1872,119.9653,120.0807,8699.0
2022-06-09 12:00:00,135.29,135.41,135.16,135.35,10048.0,120.0718,120.1783,119.9565,120.1251,10048.0
2022-06-09 12:10:00,135.41,135.57,135.31,135.56,11623.0,120.1783,120.3203,120.0896,120.3115,11623.0
2022-06-09 12:20:00,135.6,135.7,135.46,135.62,8929.0,120.347,120.4357,120.2227,120.3647,8929.0
2022-06-09 12:30:00,135.69,135.75,135.36,135.36,6974.0,120.4268,120.4801,120.134,120.134,6974.0
2022-06-09 12:40:00,135.42,135.71,135.41,135.67,9103.0,120.1872,120.4446,120.1783,120.4091,9103.0
2022-06-09 12:50:00,135.7,136.01,135.56,136.01,13171.0,120.4357,120.7108,120.3115,120.7108,13171.0
2022-06-09 13:00:00,136.04,136.16,135.91,136.12,16555.0,120.7375,120.844,120.6221,120.8085,16555.0
2022-06-09 13:10:00,136.17,136.5,136.06,136.34,20369.0,120.8529,121.1457,120.7552,121.0037,20369.0
2022-06-09 13:20:00,136.35,136.39,135.97,136.17,12179.0,121.0126,121.0481,120.6753,120.8529,12179.0
2022-06-09 13:30:00,136.14,136.22,135.87,136.12,10006.0,120.8262,120.8972,120.5866,120.8085,10006.0
2022-06-09 13:40:00,136.12,136.17,135.87,136.06,11417.0,120.8085,120.8529,120.5866,120.7552,11417.0
2022-06-09 13:50:00,136.05,136.13,135.84,136.0,8652.0,120.7463,120.8174,120.56,120.702,8652.0
2022-06-09 14:00:00,135.98,135.98,135.32,135.34,7685.0,120.6842,120.6842,120.0985,120.1162,7685.0
2022-06-09 14:10:00,135.33,135.33,135.03,135.17,10490.0,120.1073,120.1073,119.8411,119.9653,10490.0
2022-06-09 14:20:00,135.27,135.46,135.2,135.34,14504.0,120.0541,120.2227,119.992,120.1162,14504.0
2022-06-09 14:30:00,135.33,135.33,134.97,135.19,24071.0,120.1073,120.1073,119.7878,119.9831,24071.0
2022-06-09 14:40:00,135.21,135.41,135.08,135.41,16870.0,120.0008,120.1783,119.8855,120.1783,16870.0
2022-06-09 14:50:00,135.41,135.47,134.96,135.07,16365.0,120.1783,120.2316,119.779,119.8766,16365.0
2022-06-09 15:00:00,135.06,135.06,134.54,134.59,12889.0,119.8677,119.8677,119.4062,119.4506,12889.0
2022-06-09 15:10:00,134.58,134.8,134.4,134.77,12124.0,119.4417,119.637,119.282,119.6103,12124.0
2022-06-09 15:20:00,134.81,134.89,134.57,134.58,15110.0,119.6458,119.7168,119.4328,119.4417,15110.0
2022-06-09 15:30:00,134.61,134.61,134.26,134.31,18811.0,119.4683,119.4683,119.1577,119.2021,18811.0
2022-06-09 15:40:00,134.32,134.33,133.48,133.65,33144.0,119.2109,119.2198,118.4654,118.6163,33144.0
2022-06-09 15:50:00,133.67,133.92,133.09,133.21,87507.0,118.6341,118.8559,118.1193,118.2258,87507.0
2022-06-10 09:30:00,131.38,131.87,130.3,130.4,20961.0,116.6017,117.0365,115.6431,115.7319,20961.0
2022-06-10 09:40:00,130.53,130.86,130.19,130.66,10027.0,115.8473,116.1401,115.5455,115.9626,10027.0
2022-06-10 09:50:00,130.69,130.69,129.81,130.2,12804.0,115.9893,115.9893,115.2083,115.5544,12804.0
2022-06-10 10:00:00,130.16,130.16,129.18,129.42,17641.0,115.5189,115.5189,114.6491,114.8621,17641.0
2022-06-10 10:10:00,129.74,129.94,129.51,129.75,9216.0,115.1461,115.3236,114.942,115.155,9216.0
2022-06-10 10:20:00,129.71,129.97,129.53,129.81,7105.0,115.1195,115.3503,114.9598,115.2083,7105.0
2022-06-10 10:30:00,129.85,130.53,129.85,130.43,10894.0,115.2438,115.8473,115.2438,115.7585,10894.0
2022-06-10 10:40:00,130.38,131.04,130.36,130.97,11718.0,115.7141,116.2999,115.6964,116.2378,11718.0
2022-06-10 10:50:00,130.9,130.98,130.4,130.43,14412.0,116.1756,116.2467,115.7319,115.7585,14412.0
2022-06-10 11:00:00,130.35,130.89,130.11,130.89,11202.0,115.6875,116.1668,115.4745,116.1668,11202.0
2022-06-10 11:10:00,130.77,131.12,130.71,130.95,6924.0,116.0603,116.3709,116.007,116.22,6924.0
2022-06-10 11:20:00,131.05,131.24,130.92,130.96,10493.0,116.3088,116.4774,116.1934,116.2289,10493.0
2022-06-10 11:30:00,130.92,131.44,130.81,131.41,10694.0,116.1934,116.6549,116.0958,116.6283,10694.0
2022-06-10 11:40:00,131.44,131.8,131.42,131.5,12011.0,116.6549,116.9744,116.6372,116.7082,12011.0
2022-06-10 11:50:00,131.52,132.36,131.45,132.33,31446.0,116.7259,117.4714,116.6638,117.4448,31446.0
2022-06-10 12:00:00,132.33,132.6,132.27,132.48,38280.0,117.4448,117.6844,117.3915,117.5779,38280.0
2022-06-10 12:10:00,132.47,132.47,131.34,131.34,10319.0,117.569,117.569,116.5662,116.5662,10319.0
2022-06-10 12:20:00,131.42,131.83,131.36,131.83,8064.0,116.6372,117.001,116.5839,117.001,8064.0
2022-06-10 12:30:00,131.91,132.3,131.9,132.21,24911.0,117.072,117.4182,117.0632,117.3383,24911.0
2022-06-10 12:40:00,132.17,132.27,131.82,131.93,11681.0,117.3028,117.3915,116.9922,117.0898,11681.0
2022-06-10 12:50:00,131.86,131.86,131.5,131.53,7476.0,117.0277,117.0277,116.7082,116.7348,7476.0
2022-06-10 13:00:00,131.57,131.92,131.44,131.88,8491.0,116.7703,117.0809,116.6549,117.0454,8491.0
2022-06-10 13:10:00,131.93,132.08,131.71,132.08,12095.0,117.0898,117.2229,116.8945,117.2229,12095.0
2022-06-10 13:20:00,132.06,132.4,131.89,132.36,13574.0,117.2052,117.5069,117.0543,117.4714,13574.0
2022-06-10 13:30:00,132.4,132.46,131.96,132.18,24168.0,117.5069,117.5602,117.1164,117.3117,24168.0
2022-06-10 13:40:00,132.19,132.31,132.0,132.22,16857.0,117.3205,117.427,117.1519,117.3472,16857.0
2022-06-10 13:50:00,132.23,132.34,131.85,132.01,11630.0,117.356,117.4537,117.0188,117.1608,11630.0
2022-06-10 14:00:00,131.99,132.15,131.86,132.13,11910.0,117.143,117.285,117.0277,117.2673,11910.0
2022-06-10 14:10:00,132.13,132.13,131.84,131.96,28103.0,117.2673,117.2673,117.0099,117.1164,28103.0
2022-06-10 14:20:00,132.01,132.19,131.69,131.74,6658.0,117.1608,117.3205,116.8768,116.9212,6658.0
2022-06-10 14:30:00,131.85,131.95,131.58,131.58,6153.0,117.0188,117.1075,116.7792,116.7792,6153.0
2022-06-10 14:40:00,131.57,131.81,131.42,131.73,5097.0,116.7703,116.9833,116.6372,116.9123,5097.0
2022-06-10 14:50:00,131.88,132.01,131.73,131.95,7549.0,117.0454,117.1608,116.9123,117.1075,7549.0
2022-06-10 15:00:00,131.87,132.04,131.52,131.82,21838.0,117.0365,117.1874,116.7259,116.9922,21838.0
2022-06-10 15:10:00,131.79,132.41,131.75,132.41,20262.0,116.9655,117.5158,116.93,117.5158,20262.0
2022-06-10 15:20:00,132.43,132.64,132.03,132.42,24893.0,117.5335,117.7199,117.1785,117.5247,24893.0
2022-06-10 15:30:00,132.42,132.62,132.14,132.47,29524.0,117.5247,117.7022,117.2762,117.569,29524.0
2022-06-10 15:40:00,132.46,132.55,131.83,132.08,49331.0,117.5602,117.64,117.001,117.2229,49331.0
2022-06-10 15:50:00,132.1,132.34,131.23,131.3,169918.0,117.2407,117.4537,116.4685,116.5307,169918.0
2022-06-13 09:30:00,128.66,129.74,128.46,129.11,45649.0,114.1876,115.1461,114.0101,114.587,45649.0
2022-06-13 09:40:00,129.03,129.29,128.47,129.26,17239.0,114.516,114.7468,114.019,114.7201,17239.0
2022-06-13 09:50:00,129.13,129.67,128.75,128.98,25357.0,114.6047,115.084,114.2675,114.4716,25357.0
2022-06-13 10:00:00,129.03,129.22,128.59,128.67,23557.0,114.516,114.6846,114.1255,114.1965,23557.0
2022-06-13 10:10:00,128.8,128.88,127.75,127.91,20569.0,114.3119,114.3829,113.38,113.522,20569.0
2022-06-13 10:20:00,127.98,128.44,127.84,128.14,14692.0,113.5841,113.9924,113.4599,113.7261,14692.0
2022-06-13 10:30:00,128.2,128.58,127.91,128.21,23952.0,113.7794,114.1166,113.522,113.7882,23952.0
2022-06-13 10:40:00,128.15,128.28,127.35,127.8,17611.0,113.735,113.8504,113.025,113.4244,17611.0
2022-06-13 10:50:00,127.86,128.08,127.7,127.79,13860.0,113.4776,113.6729,113.3356,113.4155,13860.0
2022-06-13 11:00:00,127.75,127.82,126.52,126.62,16618.0,113.38,113.4421,112.2883,112.3771,16618.0
2022-06-13 11:10:00,126.61,127.16,126.41,127.05,15050.0,112.3682,112.8563,112.1907,112.7587,15050.0
2022-06-13 11:20:00,127.16,127.75,127.14,127.41,8456.0,112.8563,113.38,112.8386,113.0782,8456.0
2022-06-13 11:30:00,127.45,127.88,127.19,127.8,17217.0,113.1137,113.4954,112.883,113.4244,17217.0
2022-06-13 11:40:00,127.86,128.24,127.68,127.68,12122.0,113.4776,113.8149,113.3179,113.3179,12122.0
2022-06-13 11:50:00,127.61,127.86,127.31,127.77,16183.0,113.2557,113.4776,112.9895,113.3977,16183.0
2022-06-13 12:00:00,127.79,128.2,127.73,128.13,16384.0,113.4155,113.7794,113.3622,113.7172,16384.0
2022-06-13 12:10:00,128.05,128.25,127.75,128.02,14785.0,113.6462,113.8237,113.38,113.6196,14785.0
2022-06-13 12:20:00,127.97,128.25,127.8,128.25,14781.0,113.5752,113.8237,113.4244,113.8237,14781.0
2022-06-13 12:30:00,128.26,128.72,128.02,128.57,15571.0,113.8326,114.2409,113.6196,114.1077,15571.0
2022-06-13 12:40:00,128.6,128.6,128.09,128.14,13996.0,114.1344,114.1344,113.6817,113.7261,13996.0
2022-06-13 12:50:00,128.1,128.27,128.03,128.17,20868.0,113.6906,113.8415,113.6285,113.7527,20868.0
2022-06-13 13:00:00,128.19,128.76,128.07,128.26,95306.0,113.7705,114.2764,113.664,113.8326,95306.0
2022-06-13 13:10:00,128.19,128.19,127.94,128.13,15226.0,113.7705,113.7705,113.5486,113.7172,15226.0
2022-06-13 13:20:00,128.09,128.35,128.06,128.24,12858.0,113.6817,113.9125,113.6551,113.8149,12858.0
2022-06-13 13:30:00,128.19,128.48,127.7,127.92,47893.0,113.7705,114.0279,113.3356,113.5309,47893.0
2022-06-13 13:40:00,127.92,128.57,127.88,128.55,12602.0,113.5309,114.1077,113.4954,114.09,12602.0
2022-06-13 13:50:00,128.66,128.66,127.85,127.91,8968.0,114.1876,114.1876,113.4687,113.522,8968.0
2022-06-13 14:00:00,127.95,127.95,127.34,127.34,5692.0,113.5575,113.5575,113.0161,113.0161,5692.0
2022-06-13 14:10:00,127.27,127.44,127.12,127.26,6284.0,112.954,113.1048,112.8208,112.9451,6284.0
2022-06-13 14:20:00,127.25,127.71,127.19,127.68,15845.0,112.9362,113.3445,112.883,113.3179,15845.0
2022-06-13 14:30:00,127.61,128.39,127.36,128.34,22304.0,113.2557,113.948,113.0338,113.9036,22304.0
2022-06-13 14:40:00,128.34,128.62,128.19,128.47,22360.0,113.9036,114.1521,113.7705,114.019,22360.0
2022-06-13 14:50:00,128.43,128.69,128.29,128.45,27208.0,113.9835,114.2142,113.8592,114.0012,27208.0
2022-06-13 15:00:00,128.38,128.67,128.19,128.5,49270.0,113.9391,114.1965,113.7705,114.0456,49270.0
2022-06-13 15:10:00,128.46,128.62,127.69,127.98,143905.0,114.0101,114.1521,113.3267,113.5841,143905.0
2022-06-13 15:20:00,127.86,128.04,127.38,127.49,21184.0,113.4776,113.6374,113.0516,113.1492,21184.0
2022-06-13 15:30:00,127.47,127.47,126.78,126.82,33045.0,113.1315,113.1315,112.5191,112.5546,33045.0
2022-06-13 15:40:00,126.84,127.09,126.56,126.9,40511.0,112.5723,112.7942,112.3238,112.6256,40511.0
2022-06-13 15:50:00,126.88,127.26,126.44,127.19,101097.0,112.6078,112.9451,112.2173,112.883,101097.0
2022-06-14 09:30:00,126.59,126.84,126.13,126.14,68513.0,113.4508,113.6748,113.0385,113.0475,68513.0
2022-06-14 09:40:00,126.26,126.26,124.49,125.18,80745.0,113.155,113.155,111.5688,112.1871,80745.0
2022-06-14 09:50:00,125.23,126.22,125.23,126.22,436187.0,112.2319,113.1192,112.2319,113.1192,436187.0
2022-06-14 10:00:00,126.13,126.49,125.51,125.62,28659.0,113.0385,113.3612,112.4829,112.5815,28659.0
2022-06-14 10:10:00,125.62,125.84,125.33,125.61,29138.0,112.5815,112.7786,112.3216,112.5725,29138.0
2022-06-14 10:20:00,125.56,125.56,124.61,124.72,18831.0,112.5277,112.5277,111.6763,111.7749,18831.0
2022-06-14 10:30:00,124.65,124.71,124.22,124.6,41602.0,111.7121,111.7659,111.3268,111.6673,41602.0
2022-06-14 10:40:00,124.52,125.19,124.31,124.97,59736.0,111.5956,112.1961,111.4074,111.9989,59736.0
2022-06-14 10:50:00,125.11,125.44,124.86,124.94,18113.0,112.1244,112.4201,111.9004,111.972,18113.0
2022-06-14 11:00:00,124.94,125.72,124.79,125.21,24010.0,111.972,112.6711,111.8376,112.214,24010.0
2022-06-14 11:10:00,125.14,125.56,124.89,125.56,14277.0,112.1513,112.5277,111.9272,112.5277,14277.0
2022-06-14 11:20:00,125.44,125.8,124.99,125.63,25922.0,112.4201,112.7428,112.0169,112.5904,25922.0
2022-06-14 11:30:00,125.61,125.66,125.25,125.52,19585.0,112.5725,112.6173,112.2499,112.4918,19585.0
2022-06-14 11:40:00,125.49,125.81,125.48,125.54,27062.0,112.465,112.7517,112.456,112.5098,27062.0
2022-06-14 11:50:00,125.58,125.62,125.38,125.55,28488.0,112.5456,112.5815,112.3664,112.5187,28488.0
2022-06-14 12:00:00,125.47,125.5,125.13,125.3,12600.0,112.447,112.4739,112.1423,112.2947,12600.0
2022-06-14 12:10:00,125.31,125.75,125.3,125.75,13725.0,112.3036,112.698,112.2947,112.698,13725.0
2022-06-14 12:20:00,125.8,125.83,125.41,125.45,19924.0,112.7428,112.7697,112.3933,112.4291,19924.0
2022-06-14 12:30:00,125.5,125.51,125.05,125.26,14386.0,112.4739,112.4829,112.0706,112.2588,14386.0
2022-06-14 12:40:00,125.25,125.85,125.2,125.77,68545.0,112.2499,112.7876,112.2051,112.7159,68545.0
2022-06-14 12:50:00,125.71,125.89,125.59,125.87,18374.0,112.6621,112.8234,112.5546,112.8055,18374.0
2022-06-14 13:00:00,125.95,126.03,125.79,125.93,27183.0,112.8772,112.9489,112.7338,112.8593,27183.0
2022-06-14 13:10:00,125.9,126.73,125.82,126.68,38926.0,112.8324,113.5763,112.7607,113.5314,38926.0
2022-06-14 13:20:00,126.7,126.85,126.37,126.37,31468.0,113.5494,113.6838,113.2536,113.2536,31468.0
2022-06-14 13:30:00,126.37,126.37,125.75,125.84,13997.0,113.2536,113.2536,112.698,112.7786,13997.0
2022-06-14 13:40:00,125.84,125.85,125.36,125.53,30463.0,112.7786,112.7876,112.3485,112.5008,30463.0
2022-06-14 13:50:00,125.49,125.78,125.36,125.59,14512.0,112.465,112.7249,112.3485,112.5546,14512.0
2022-06-14 14:00:00,125.55,125.62,125.29,125.46,16308.0,112.5187,112.5815,112.2857,112.4381,16308.0
2022-06-14 14:10:00,125.45,125.45,124.85,124.86,16098.0,112.4291,112.4291,111.8914,111.9004,16098.0
2022-06-14 14:20:00,124.94,125.01,124.66,124.91,19767.0,111.972,112.0348,111.7211,111.9452,19767.0
2022-06-14 14:30:00,124.9,125.18,124.6,125.11,25045.0,111.9362,112.1871,111.6673,112.1244,25045.0
2022-06-14 14:40:00,125.05,125.05,124.55,124.66,15537.0,112.0706,112.0706,111.6225,111.7211,15537.0
2022-06-14 14:50:00,124.6,124.73,124.39,124.5,21925.0,111.6673,111.7838,111.4791,111.5777,21925.0
2022-06-14 15:00:00,124.49,124.7,124.25,124.25,21791.0,111.5688,111.757,111.3537,111.3537,21791.0
2022-06-14 15:10:00,124.25,124.33,124.11,124.2,14810.0,111.3537,111.4254,111.2282,111.3089,14810.0
2022-06-14 15:20:00,124.22,124.85,124.11,124.82,42892.0,111.3268,111.8914,111.2282,111.8645,42892.0
2022-06-14 15:30:00,124.82,125.3,124.81,125.18,95106.0,111.8645,112.2947,111.8555,112.1871,95106.0
2022-06-14 15:40:00,125.17,125.43,124.92,124.98,149759.0,112.1782,112.4112,111.9541,112.0079,149759.0
2022-06-14 15:50:00,125.01,125.15,124.35,124.63,296493.0,112.0348,112.1602,111.4433,111.6942,296493.0
2022-06-15 09:30:00,126.59,127.17,126.0,126.93,64745.0,113.4508,113.9706,112.922,113.7555,64745.0
2022-06-15 09:40:00,127.05,128.98,127.05,128.64,71947.0,113.863,115.5927,113.863,115.288,71947.0
2022-06-15 09:50:00,128.69,128.7,127.93,128.18,15193.0,115.3328,115.3418,114.6517,114.8758,15193.0
2022-06-15 10:00:00,128.19,129.32,127.93,129.27,19720.0,114.8847,115.8974,114.6517,115.8526,19720.0
2022-06-15 10:10:00,129.25,129.39,128.67,128.88,21346.0,115.8347,115.9602,115.3149,115.5031,21346.0
2022-06-15 10:20:00,128.87,128.87,128.45,128.52,14985.0,115.4941,115.4941,115.1177,115.1805,14985.0
2022-06-15 10:30:00,128.5,129.01,128.3,128.72,16390.0,115.1625,115.6196,114.9833,115.3597,16390.0
2022-06-15 10:40:00,128.72,128.73,128.1,128.26,62389.0,115.3597,115.3687,114.8041,114.9475,62389.0
2022-06-15 10:50:00,128.26,128.27,127.97,128.19,31477.0,114.9475,114.9564,114.6876,114.8847,31477.0
2022-06-15 11:00:00,128.2,128.24,127.98,127.98,20313.0,114.8937,114.9295,114.6965,114.6965,20313.0
2022-06-15 11:10:00,127.9,128.02,127.71,127.84,25036.0,114.6248,114.7324,114.4545,114.571,25036.0
2022-06-15 11:20:00,127.89,128.16,127.82,127.93,19547.0,114.6159,114.8578,114.5531,114.6517,19547.0
2022-06-15 11:30:00,127.9,128.05,127.67,127.7,28821.0,114.6248,114.7592,114.4187,114.4456,28821.0
2022-06-15 11:40:00,127.71,128.01,127.61,127.84,9450.0,114.4545,114.7234,114.3649,114.571,9450.0
2022-06-15 11:50:00,127.8,128.18,127.75,128.13,10173.0,114.5352,114.8758,114.4904,114.8309,10173.0
2022-06-15 12:00:00,128.09,128.18,127.83,128.05,6836.0,114.7951,114.8758,114.5621,114.7592,6836.0
2022-06-15 12:10:00,128.08,128.43,128.08,128.18,5484.0,114.7861,115.0998,114.7861,114.8758,5484.0
2022-06-15 12:20:00,128.25,128.4,128.16,128.28,5607.0,114.9385,115.0729,114.8578,114.9654,5607.0
2022-06-15 12:30:00,128.25,128.48,128.24,128.24,9261.0,114.9385,115.1446,114.9295,114.9295,9261.0
2022-06-15 12:40:00,128.22,128.23,127.91,127.97,33384.0,114.9116,114.9206,114.6338,114.6876,33384.0
2022-06-15 12:50:00,127.93,128.0,127.79,127.88,13584.0,114.6517,114.7144,114.5262,114.6069,13584.0
2022-06-15 13:00:00,127.88,128.1,127.58,127.68,40418.0,114.6069,114.8041,114.338,114.4277,40418.0
2022-06-15 13:10:00,127.64,127.91,127.64,127.75,8193.0,114.3918,114.6338,114.3918,114.4904,8193.0
2022-06-15 13:20:00,127.78,128.25,127.76,128.23,12368.0,114.5173,114.9385,114.4993,114.9206,12368.0
2022-06-15 13:30:00,128.23,128.36,128.12,128.23,9393.0,114.9206,115.0371,114.822,114.9206,9393.0
2022-06-15 13:40:00,128.2,128.33,128.13,128.21,15307.0,114.8937,115.0102,114.8309,114.9026,15307.0
2022-06-15 13:50:00,128.15,128.66,128.02,128.66,27559.0,114.8489,115.3059,114.7324,115.3059,27559.0
2022-06-15 14:00:00,128.5,128.76,127.29,127.87,9752.0,115.1625,115.3956,114.0781,114.5979,9752.0
2022-06-15 14:10:00,127.52,128.46,127.52,128.3,10384.0,114.2843,115.1267,114.2843,114.9833,10384.0
2022-06-15 14:20:00,128.32,128.46,127.61,127.67,10707.0,115.0012,115.1267,114.3649,114.4187,10707.0
2022-06-15 14:30:00,127.69,128.7,127.05,128.52,22217.0,114.4366,115.3418,113.863,115.1805,22217.0
2022-06-15 14:40:00,128.42,130.57,128.36,129.84,18417.0,115.0908,117.0177,115.0371,116.3635,18417.0
2022-06-15 14:50:00,129.83,130.16,128.63,129.09,41281.0,116.3545,116.6502,115.279,115.6913,41281.0
2022-06-15 15:00:00,129.13,129.71,128.98,129.4,17776.0,115.7272,116.247,115.5927,115.9691,17776.0
2022-06-15 15:10:00,129.47,129.53,129.03,129.29,15496.0,116.0319,116.0856,115.6375,115.8705,15496.0
2022-06-15 15:20:00,129.29,130.27,129.28,130.16,41152.0,115.8705,116.7488,115.8616,116.6502,41152.0
2022-06-15 15:30:00,130.06,130.43,129.45,129.51,112641.0,116.5606,116.8922,116.0139,116.0677,112641.0
2022-06-15 15:40:00,129.43,129.67,129.0,129.18,48530.0,115.996,116.2111,115.6106,115.772,48530.0
2022-06-15 15:50:00,129.16,129.26,128.7,128.95,220365.0,115.754,115.8437,115.3418,115.5658,220365.0
2022-06-16 09:30:00,125.92,127.28,125.63,126.6,42112.0,112.8503,114.0692,112.5904,113.4597,42112.0
2022-06-16 09:40:00,126.56,126.98,126.17,126.58,27539.0,113.4239,113.8003,113.0744,113.4418,27539.0
2022-06-16 09:50:00,126.58,126.58,125.84,126.3,22211.0,113.4418,113.4418,112.7786,113.1909,22211.0
2022-06-16 10:00:00,126.15,126.26,125.56,125.84,11233.0,113.0565,113.155,112.5277,112.7786,11233.0
2022-06-16 10:10:00,125.94,126.62,125.76,126.25,35820.0,112.8683,113.4777,112.7069,113.1461,35820.0
2022-06-16 10:20:00,126.25,127.05,126.24,126.81,9559.0,113.1461,113.863,113.1371,113.648,9559.0
2022-06-16 10:30:00,126.8,126.83,126.52,126.53,9863.0,113.639,113.6659,113.3881,113.397,9863.0
2022-06-16 10:40:00,126.46,126.59,125.83,125.93,10481.0,113.3343,113.4508,112.7697,112.8593,10481.0
2022-06-16 10:50:00,125.85,126.2,125.78,126.11,10496.0,112.7876,113.1013,112.7249,113.0206,10496.0
2022-06-16 11:00:00,126.08,126.3,125.7,126.05,18597.0,112.9937,113.1909,112.6532,112.9668,18597.0
2022-06-16 11:10:00,126.06,126.4,126.06,126.19,15463.0,112.9758,113.2805,112.9758,113.0923,15463.0
2022-06-16 11:20:00,126.19,126.57,126.06,126.41,26131.0,113.0923,113.4329,112.9758,113.2895,26131.0
2022-06-16 11:30:00,126.45,126.76,126.21,126.32,25010.0,113.3253,113.6031,113.1102,113.2088,25010.0
2022-06-16 11:40:00,126.24,126.33,125.77,125.82,11308.0,113.1371,113.2178,112.7159,112.7607,11308.0
2022-06-16 11:50:00,125.86,125.9,125.41,125.87,11668.0,112.7966,112.8324,112.3933,112.8055,11668.0
2022-06-16 12:00:00,125.87,125.95,125.61,125.86,14125.0,112.8055,112.8772,112.5725,112.7966,14125.0
2022-06-16 12:10:00,125.82,125.98,125.55,125.55,8442.0,112.7607,112.9041,112.5187,112.5187,8442.0
2022-06-16 12:20:00,125.52,126.21,125.46,126.15,10905.0,112.4918,113.1102,112.4381,113.0565,10905.0
2022-06-16 12:30:00,126.1,126.15,125.71,125.85,12234.0,113.0116,113.0565,112.6621,112.7876,12234.0
2022-06-16 12:40:00,125.92,126.17,125.74,126.09,8190.0,112.8503,113.0744,112.689,113.0027,8190.0
2022-06-16 12:50:00,126.05,126.05,125.76,125.94,13740.0,112.9668,112.9668,112.7069,112.8683,13740.0
2022-06-16 13:00:00,126.0,126.41,125.86,126.17,11166.0,112.922,113.2895,112.7966,113.0744,11166.0
2022-06-16 13:10:00,126.15,126.15,125.85,125.93,4204.0,113.0565,113.0565,112.7876,112.8593,4204.0
2022-06-16 13:20:00,125.92,126.38,125.74,126.23,9459.0,112.8503,113.2626,112.689,113.1282,9459.0
2022-06-16 13:30:00,126.13,126.23,125.85,126.01,8947.0,113.0385,113.1282,112.7876,112.931,8947.0
2022-06-16 13:40:00,126.05,126.05,125.64,125.84,16306.0,112.9668,112.9668,112.5994,112.7786,16306.0
2022-06-16 13:50:00,126.05,126.05,125.56,125.58,11313.0,112.9668,112.9668,112.5277,112.5456,11313.0
2022-06-16 14:00:00,125.5,125.81,125.43,125.67,11051.0,112.4739,112.7517,112.4112,112.6263,11051.0
2022-06-16 14:10:00,125.71,125.88,125.66,125.72,7390.0,112.6621,112.8145,112.6173,112.6711,7390.0
2022-06-16 14:20:00,125.68,125.68,125.37,125.38,10569.0,112.6352,112.6352,112.3574,112.3664,10569.0
2022-06-16 14:30:00,125.39,125.53,125.27,125.39,7726.0,112.3753,112.5008,112.2678,112.3753,7726.0
2022-06-16 14:40:00,125.43,125.64,124.71,124.71,8635.0,112.4112,112.5994,111.7659,111.7659,8635.0
2022-06-16 14:50:00,124.77,124.97,124.62,124.97,22545.0,111.8197,111.9989,111.6853,111.9989,22545.0
2022-06-16 15:00:00,124.95,125.64,124.95,125.64,15788.0,111.981,112.5994,111.981,112.5994,15788.0
2022-06-16 15:10:00,125.7,125.96,125.26,125.58,13156.0,112.6532,112.8862,112.2588,112.5456,13156.0
2022-06-16 15:20:00,125.6,125.87,125.5,125.74,25004.0,112.5635,112.8055,112.4739,112.689,25004.0
2022-06-16 15:30:00,125.75,125.79,125.13,125.38,29074.0,112.698,112.7338,112.1423,112.3664,29074.0
2022-06-16 15:40:00,125.39,125.59,124.73,124.83,50354.0,112.3753,112.5546,111.7838,111.8735,50354.0
2022-06-16 15:50:00,124.88,125.44,124.75,125.43,125847.0,111.9183,112.4201,111.8018,112.4112,125847.0
2022-06-17 09:30:00,125.72,127.78,125.72,127.78,395658.0,112.6711,114.5173,112.6711,114.5173,395658.0
2022-06-17 09:40:00,127.7,128.31,127.68,128.15,60943.0,114.4456,114.9923,114.4277,114.8489,60943.0
2022-06-17 09:50:00,128.11,128.31,127.57,127.66,22598.0,114.813,114.9923,114.3291,114.4097,22598.0
2022-06-17 10:00:00,127.75,127.75,127.08,127.33,28732.0,114.4904,114.4904,113.8899,114.114,28732.0
2022-06-17 10:10:00,127.3,127.31,126.86,127.0,12738.0,114.0871,114.0961,113.6928,113.8182,12738.0
2022-06-17 10:20:00,127.03,127.13,126.69,127.06,29929.0,113.8451,113.9347,113.5404,113.872,29929.0
2022-06-17 10:30:00,127.06,127.26,126.25,126.88,17963.0,113.872,114.0512,113.1461,113.7107,17963.0
2022-06-17 10:40:00,126.83,126.85,126.29,126.44,17279.0,113.6659,113.6838,113.1819,113.3164,17279.0
2022-06-17 10:50:00,126.43,126.66,126.34,126.58,9763.0,113.3074,113.5135,113.2267,113.4418,9763.0
2022-06-17 11:00:00,126.54,127.2,126.44,127.2,9444.0,113.406,113.9975,113.3164,113.9975,9444.0
2022-06-17 11:10:00,127.22,127.54,126.98,127.4,11956.0,114.0154,114.3022,113.8003,114.1767,11956.0
2022-06-17 11:20:00,127.41,127.66,127.07,127.48,14320.0,114.1857,114.4097,113.881,114.2484,14320.0
2022-06-17 11:30:00,127.49,127.85,127.39,127.51,9621.0,114.2574,114.58,114.1678,114.2753,9621.0
2022-06-17 11:40:00,127.61,127.76,127.45,127.59,8484.0,114.3649,114.4993,114.2215,114.347,8484.0
2022-06-17 11:50:00,127.79,127.79,127.06,127.5,23469.0,114.5262,114.5262,113.872,114.2663,23469.0
2022-06-17 12:00:00,127.45,127.55,127.29,127.46,8056.0,114.2215,114.3111,114.0781,114.2305,8056.0
2022-06-17 12:10:00,127.43,127.79,127.25,127.43,8180.0,114.2036,114.5262,114.0423,114.2036,8180.0
2022-06-17 12:20:00,127.43,127.75,127.4,127.67,5191.0,114.2036,114.4904,114.1767,114.4187,5191.0
2022-06-17 12:30:00,127.69,127.69,127.35,127.62,7218.0,114.4366,114.4366,114.1319,114.3739,7218.0
2022-06-17 12:40:00,127.55,127.65,127.33,127.4,8870.0,114.3111,114.4008,114.114,114.1767,8870.0
2022-06-17 12:50:00,127.4,127.4,127.08,127.31,6401.0,114.1767,114.1767,113.8899,114.0961,6401.0
2022-06-17 13:00:00,127.33,128.23,127.33,128.23,7088.0,114.114,114.9206,114.114,114.9206,7088.0
2022-06-17 13:10:00,128.13,128.38,127.95,128.08,5888.0,114.8309,115.055,114.6696,114.7861,5888.0
2022-06-17 13:20:00,128.07,128.07,127.75,127.83,8580.0,114.7772,114.7772,114.4904,114.5621,8580.0
2022-06-17 13:30:00,127.83,127.91,127.58,127.72,5662.0,114.5621,114.6338,114.338,114.4635,5662.0
2022-06-17 13:40:00,127.73,127.86,127.19,127.35,7138.0,114.4725,114.589,113.9885,114.1319,7138.0
2022-06-17 13:50:00,127.5,127.55,127.27,127.28,6252.0,114.2663,114.3111,114.0602,114.0692,6252.0
2022-06-17 14:00:00,127.38,127.58,127.31,127.51,6322.0,114.1588,114.338,114.0961,114.2753,6322.0
2022-06-17 14:10:00,127.47,127.67,127.33,127.51,9497.0,114.2394,114.4187,114.114,114.2753,9497.0
2022-06-17 14:20:00,127.57,127.69,127.27,127.27,12891.0,114.3291,114.4366,114.0602,114.0602,12891.0
2022-06-17 14:30:00,127.13,127.57,126.99,127.57,6447.0,113.9347,114.3291,113.8093,114.3291,6447.0
2022-06-17 14:40:00,127.66,127.9,127.43,127.56,7108.0,114.4097,114.6248,114.2036,114.3201,7108.0
2022-06-17 14:50:00,127.53,127.8,127.51,127.65,14419.0,114.2932,114.5352,114.2753,114.4008,14419.0
2022-06-17 15:00:00,127.73,127.88,127.65,127.78,13932.0,114.4725,114.6069,114.4008,114.5173,13932.0
2022-06-17 15:10:00,127.73,127.73,127.33,127.64,27317.0,114.4725,114.4725,114.114,114.3918,27317.0
2022-06-17 15:20:00,127.67,128.11,127.66,127.96,20872.0,114.4187,114.813,114.4097,114.6786,20872.0
2022-06-17 15:30:00,127.95,127.96,127.53,127.6,13258.0,114.6696,114.6786,114.2932,114.356,13258.0
2022-06-17 15:40:00,127.58,127.76,127.37,127.45,24611.0,114.338,114.4993,114.1498,114.2215,24611.0
2022-06-17 15:50:00,127.4,127.55,127.11,127.15,116945.0,114.1767,114.3111,113.9168,113.9527,116945.0
2022-06-21 09:30:00,128.4,129.05,127.94,128.07,23847.0,115.0729,115.6555,114.6607,114.7772,23847.0
2022-06-21 09:40:00,128.09,128.95,128.0,128.59,8387.0,114.7951,115.5658,114.7144,115.2432,8387.0
2022-06-21 09:50:00,128.59,128.98,128.3,128.83,26918.0,115.2432,115.5927,114.9833,115.4583,26918.0
2022-06-21 10:00:00,128.84,128.85,128.36,128.38,36598.0,115.4673,115.4762,115.0371,115.055,36598.0
2022-06-21 10:10:00,128.28,128.51,128.18,128.5,13366.0,114.9654,115.1715,114.8758,115.1625,13366.0
2022-06-21 10:20:00,128.5,128.61,128.22,128.39,26759.0,115.1625,115.2611,114.9116,115.064,26759.0
2022-06-21 10:30:00,128.43,128.64,128.26,128.47,14601.0,115.0998,115.288,114.9475,115.1357,14601.0
2022-06-21 10:40:00,128.5,128.58,128.26,128.5,12378.0,115.1625,115.2342,114.9475,115.1625,12378.0
2022-06-21 10:50:00,128.47,128.63,128.34,128.6,18540.0,115.1357,115.279,115.0191,115.2522,18540.0
2022-06-21 11:00:00,128.6,128.89,128.59,128.8,19712.0,115.2522,115.5121,115.2432,115.4314,19712.0
2022-06-21 11:10:00,128.76,128.76,128.4,128.54,21624.0,115.3956,115.3956,115.0729,115.1984,21624.0
2022-06-21 11:20:00,128.54,128.67,128.45,128.62,14271.0,115.1984,115.3149,115.1177,115.2701,14271.0
2022-06-21 11:30:00,128.56,128.89,128.49,128.59,22086.0,115.2163,115.5121,115.1536,115.2432,22086.0
2022-06-21 11:40:00,128.52,128.74,128.48,128.65,8933.0,115.1805,115.3776,115.1446,115.297,8933.0
2022-06-21 11:50:00,128.77,128.84,128.63,128.67,10396.0,115.4045,115.4673,115.279,115.3149,10396.0
2022-06-21 12:00:00,128.74,129.05,128.65,129.03,117442.0,115.3776,115.6555,115.297,115.6375,117442.0
2022-06-21 12:10:00,129.1,129.19,128.87,129.19,6170.0,115.7003,115.7809,115.4941,115.7809,6170.0
2022-06-21 12:20:00,129.15,129.39,129.05,129.22,4649.0,115.7451,115.9602,115.6555,115.8078,4649.0
2022-06-21 12:30:00,129.15,129.56,129.14,129.55,11560.0,115.7451,116.1125,115.7361,116.1036,11560.0
2022-06-21 12:40:00,129.58,129.72,129.46,129.67,5839.0,116.1304,116.2559,116.0229,116.2111,5839.0
2022-06-21 12:50:00,129.69,129.7,129.0,129.0,8000.0,116.229,116.238,115.6106,115.6106,8000.0
2022-06-21 13:00:00,129.03,129.33,129.03,129.33,6879.0,115.6375,115.9064,115.6375,115.9064,6879.0
2022-06-21 13:10:00,129.3,129.63,129.3,129.6,8667.0,115.8795,116.1753,115.8795,116.1484,8667.0
2022-06-21 13:20:00,129.62,129.89,129.51,129.51,12202.0,116.1663,116.4083,116.0677,116.0677,12202.0
2022-06-21 13:30:00,129.48,129.58,129.47,129.55,5081.0,116.0408,116.1304,116.0319,116.1036,5081.0
2022-06-21 13:40:00,129.54,129.7,129.47,129.51,7879.0,116.0946,116.238,116.0319,116.0677,7879.0
2022-06-21 13:50:00,129.56,129.58,129.33,129.43,7408.0,116.1125,116.1304,115.9064,115.996,7408.0
2022-06-21 14:00:00,129.38,129.55,129.32,129.45,54342.0,115.9512,116.1036,115.8974,116.0139,54342.0
2022-06-21 14:10:00,129.46,129.52,129.09,129.16,14204.0,116.0229,116.0767,115.6913,115.754,14204.0
2022-06-21 14:20:00,129.12,129.15,128.87,129.03,20552.0,115.7182,115.7451,115.4941,115.6375,20552.0
2022-06-21 14:30:00,129.06,129.17,128.98,128.99,20232.0,115.6644,115.763,115.5927,115.6017,20232.0
2022-06-21 14:40:00,129.01,129.19,128.86,128.86,25887.0,115.6196,115.7809,115.4852,115.4852,25887.0
2022-06-21 14:50:00,128.86,129.0,128.83,128.86,12074.0,115.4852,115.6106,115.4583,115.4852,12074.0
2022-06-21 15:00:00,128.94,128.95,128.68,128.68,18181.0,115.5569,115.5658,115.3239,115.3239,18181.0
2022-06-21 15:10:00,128.71,128.74,128.33,128.39,25059.0,115.3507,115.3776,115.0102,115.064,25059.0
2022-06-21 15:20:00,128.42,128.6,128.31,128.44,22938.0,115.0908,115.2522,114.9923,115.1088,22938.0
2022-06-21 15:30:00,128.45,128.5,128.29,128.34,21916.0,115.1177,115.1625,114.9743,115.0191,21916.0
2022-06-21 15:40:00,128.37,128.42,128.18,128.19,43248.0,115.046,115.0908,114.8758,114.8847,43248.0
2022-06-21 15:50:00,128.19,128.33,128.02,128.13,163900.0,114.8847,115.0102,114.7324,114.8309,163900.0
2022-06-22 09:30:00,127.31,128.25,127.14,128.18,18962.0,114.0961,114.9385,113.9437,114.8758,18962.0
2022-06-22 09:40:00,128.22,129.0,128.17,128.95,31623.0,114.9116,115.6106,114.8668,115.5658,31623.0
2022-06-22 09:50:00,128.94,129.89,128.89,129.81,28249.0,115.5569,116.4083,115.5121,116.3366,28249.0
2022-06-22 10:00:00,129.8,129.97,129.05,129.37,50188.0,116.3276,116.48,115.6555,115.9422,50188.0
2022-06-22 10:10:00,129.43,129.82,129.27,129.66,7628.0,115.996,116.3455,115.8526,116.2021,7628.0
2022-06-22 10:20:00,129.87,130.25,129.73,129.78,18271.0,116.3903,116.7309,116.2649,116.3097,18271.0
2022-06-22 10:30:00,129.75,130.44,129.75,130.29,6449.0,116.2828,116.9012,116.2828,116.7668,6449.0
2022-06-22 10:40:00,130.32,130.32,129.95,130.23,14823.0,116.7936,116.7936,116.462,116.713,14823.0
2022-06-22 10:50:00,130.21,130.75,130.13,130.7,6798.0,116.6951,117.179,116.6234,117.1342,6798.0
2022-06-22 11:00:00,130.73,130.73,130.34,130.48,14362.0,117.1611,117.1611,116.8116,116.937,14362.0
2022-06-22 11:10:00,130.47,131.06,130.47,131.06,5619.0,116.9281,117.4568,116.9281,117.4568,5619.0
2022-06-22 11:20:00,131.1,131.38,130.97,131.29,5795.0,117.4927,117.7436,117.3762,117.663,5795.0
2022-06-22 11:30:00,131.34,132.0,131.34,132.0,21543.0,117.7078,118.2993,117.7078,118.2993,21543.0
2022-06-22 11:40:00,132.0,132.04,131.13,131.42,29256.0,118.2993,118.3351,117.5196,117.7795,29256.0
2022-06-22 11:50:00,131.41,131.41,131.09,131.09,8028.0,117.7705,117.7705,117.4837,117.4837,8028.0
2022-06-22 12:00:00,131.17,131.47,130.93,131.11,18042.0,117.5554,117.8243,117.3403,117.5016,18042.0
2022-06-22 12:10:00,131.13,131.72,131.12,131.65,7522.0,117.5196,118.0483,117.5106,117.9856,7522.0
2022-06-22 12:20:00,131.72,132.15,131.65,132.08,9613.0,118.0483,118.4337,117.9856,118.371,9613.0
2022-06-22 12:30:00,132.07,132.7,132.07,132.4,34522.0,118.362,118.9266,118.362,118.6577,34522.0
2022-06-22 12:40:00,132.39,132.54,132.21,132.33,5886.0,118.6488,118.7832,118.4875,118.595,5886.0
2022-06-22 12:50:00,132.2,132.4,132.09,132.37,32935.0,118.4785,118.6577,118.3799,118.6309,32935.0
2022-06-22 13:00:00,132.34,132.39,132.0,132.39,4639.0,118.604,118.6488,118.2993,118.6488,4639.0
2022-06-22 13:10:00,132.32,132.66,132.29,132.61,7126.0,118.5861,118.8908,118.5592,118.846,7126.0
2022-06-22 13:20:00,132.65,132.68,132.44,132.63,5792.0,118.8818,118.9087,118.6936,118.8639,5792.0
2022-06-22 13:30:00,132.62,132.81,132.5,132.81,6009.0,118.8549,119.0252,118.7474,119.0252,6009.0
2022-06-22 13:40:00,132.79,133.16,132.73,133.16,10533.0,119.0073,119.3389,118.9535,119.3389,10533.0
2022-06-22 13:50:00,133.17,133.3,132.99,133.3,8560.0,119.3478,119.4643,119.1865,119.4643,8560.0
2022-06-22 14:00:00,133.36,133.76,133.31,133.67,44275.0,119.5181,119.8766,119.4733,119.7959,44275.0
2022-06-22 14:10:00,133.66,133.8,133.54,133.62,17542.0,119.787,119.9124,119.6794,119.7511,17542.0
2022-06-22 14:20:00,133.68,133.71,133.47,133.61,12412.0,119.8049,119.8318,119.6167,119.7422,12412.0
2022-06-22 14:30:00,133.6,133.61,133.08,133.43,16921.0,119.7332,119.7422,119.2672,119.5808,16921.0
2022-06-22 14:40:00,133.46,133.67,133.23,133.54,22734.0,119.6077,119.7959,119.4016,119.6794,22734.0
2022-06-22 14:50:00,133.5,133.9,133.44,133.66,50418.0,119.6436,120.0021,119.5898,119.787,50418.0
2022-06-22 15:00:00,133.72,133.78,133.54,133.62,23969.0,119.8407,119.8945,119.6794,119.7511,23969.0
2022-06-22 15:10:00,133.59,133.73,133.0,133.0,37127.0,119.7242,119.8497,119.1955,119.1955,37127.0
2022-06-22 15:20:00,133.02,133.26,132.88,132.94,24379.0,119.2134,119.4285,119.0879,119.1417,24379.0
2022-06-22 15:30:00,132.89,132.89,132.27,132.36,43629.0,119.0969,119.0969,118.5412,118.6219,43629.0
2022-06-22 15:40:00,132.35,132.67,132.26,132.47,34463.0,118.6129,118.8997,118.5323,118.7205,34463.0
2022-06-22 15:50:00,132.46,132.77,132.09,132.28,181347.0,118.7115,118.9893,118.3799,118.5502,181347.0
2022-06-23 09:30:00,133.29,134.93,133.03,134.8,52341.0,119.4554,120.9251,119.2224,120.8086,52341.0
2022-06-23 09:40:00,134.73,135.96,134.7,135.8,62436.0,120.7459,121.8482,120.719,121.7048,62436.0
2022-06-23 09:50:00,135.76,136.67,135.51,136.5,46225.0,121.669,122.4845,121.4449,122.3322,46225.0
2022-06-23 10:00:00,136.56,136.77,135.35,135.4,22046.0,122.386,122.5742,121.3016,121.3464,22046.0
2022-06-23 10:10:00,135.31,135.74,135.06,135.72,22266.0,121.2657,121.6511,121.0417,121.6332,22266.0
2022-06-23 10:20:00,135.72,135.77,134.52,134.52,9570.0,121.6332,121.678,120.5577,120.5577,9570.0
2022-06-23 10:30:00,134.62,134.79,134.36,134.79,12022.0,120.6473,120.7997,120.4143,120.7997,12022.0
2022-06-23 10:40:00,134.85,135.17,134.65,134.95,15783.0,120.8535,121.1402,120.6742,120.9431,15783.0
2022-06-23 10:50:00,134.99,135.59,134.97,135.59,10940.0,120.9789,121.5166,120.961,121.5166,10940.0
2022-06-23 11:00:00,135.54,135.54,135.22,135.38,6245.0,121.4718,121.4718,121.185,121.3284,6245.0
2022-06-23 11:10:00,135.37,135.51,135.1,135.37,5836.0,121.3195,121.4449,121.0775,121.3195,5836.0
2022-06-23 11:20:00,135.34,135.58,135.09,135.54,17570.0,121.2926,121.5077,121.0685,121.4718,17570.0
2022-06-23 11:30:00,135.59,135.64,135.14,135.25,22643.0,121.5166,121.5615,121.1134,121.2119,22643.0
2022-06-23 11:40:00,135.15,135.42,135.15,135.41,10005.0,121.1223,121.3643,121.1223,121.3553,10005.0
2022-06-23 11:50:00,135.36,135.43,135.17,135.26,18784.0,121.3105,121.3733,121.1402,121.2209,18784.0
2022-06-23 12:00:00,135.26,135.59,134.99,135.57,24089.0,121.2209,121.5166,120.9789,121.4987,24089.0
2022-06-23 12:10:00,135.54,135.62,135.12,135.32,41008.0,121.4718,121.5435,121.0954,121.2747,41008.0
2022-06-23 12:20:00,135.35,135.54,135.11,135.21,12129.0,121.3016,121.4718,121.0865,121.1761,12129.0
2022-06-23 12:30:00,135.19,135.32,134.87,135.0,8197.0,121.1582,121.2747,120.8714,120.9879,8197.0
2022-06-23 12:40:00,135.05,135.16,134.76,134.99,15606.0,121.0327,121.1313,120.7728,120.9789,15606.0
2022-06-23 12:50:00,134.95,135.11,134.77,134.95,9995.0,120.9431,121.0865,120.7818,120.9431,9995.0
2022-06-23 13:00:00,134.92,135.13,134.7,135.01,15786.0,120.9162,121.1044,120.719,120.9968,15786.0
2022-06-23 13:10:00,134.92,135.08,134.7,135.08,10230.0,120.9162,121.0596,120.719,121.0596,10230.0
2022-06-23 13:20:00,135.07,135.19,134.83,135.1,14802.0,121.0506,121.1582,120.8355,121.0775,14802.0
2022-06-23 13:30:00,135.14,135.22,134.98,134.99,5647.0,121.1134,121.185,120.97,120.9789,5647.0
2022-06-23 13:40:00,135.02,135.04,134.78,134.98,10043.0,121.0058,121.0237,120.7907,120.97,10043.0
2022-06-23 13:50:00,135.02,135.38,135.02,135.38,6116.0,121.0058,121.3284,121.0058,121.3284,6116.0
2022-06-23 14:00:00,135.38,135.47,135.28,135.43,5939.0,121.3284,121.4091,121.2388,121.3733,5939.0
2022-06-23 14:10:00,135.45,135.45,135.07,135.11,7344.0,121.3912,121.3912,121.0506,121.0865,7344.0
2022-06-23 14:20:00,135.18,135.34,135.06,135.34,7420.0,121.1492,121.2926,121.0417,121.2926,7420.0
2022-06-23 14:30:00,135.3,135.73,135.27,135.67,9277.0,121.2567,121.6421,121.2299,121.5883,9277.0
2022-06-23 14:40:00,135.64,135.68,135.51,135.68,4401.0,121.5615,121.5973,121.4449,121.5973,4401.0
2022-06-23 14:50:00,135.73,135.88,135.63,135.63,15408.0,121.6421,121.7765,121.5525,121.5525,15408.0
2022-06-23 15:00:00,135.67,135.78,135.59,135.61,9460.0,121.5883,121.6869,121.5166,121.5346,9460.0
2022-06-23 15:10:00,135.6,136.03,135.51,135.83,14687.0,121.5256,121.911,121.4449,121.7317,14687.0
2022-06-23 15:20:00,135.86,136.06,135.77,135.9,20425.0,121.7586,121.9379,121.678,121.7945,20425.0
2022-06-23 15:30:00,135.91,136.44,135.91,136.32,22789.0,121.8034,122.2784,121.8034,122.1709,22789.0
2022-06-23 15:40:00,136.31,136.8,136.29,136.73,47021.0,122.1619,122.6011,122.144,122.5383,47021.0
2022-06-23 15:50:00,136.74,136.83,136.28,136.64,115715.0,122.5473,122.6279,122.135,122.4577,115715.0
2022-06-24 09:30:00,137.27,137.27,136.47,136.73,28923.0,123.0223,123.0223,122.3053,122.5383,28923.0
2022-06-24 09:40:00,136.67,137.29,135.89,136.4,30851.0,122.4845,123.0402,121.7855,122.2426,30851.0
2022-06-24 09:50:00,136.54,136.68,136.18,136.29,9235.0,122.368,122.4935,122.0454,122.144,9235.0
2022-06-24 10:00:00,136.47,136.89,136.31,136.62,30321.0,122.3053,122.6817,122.1619,122.4397,30321.0
2022-06-24 10:10:00,136.54,136.92,136.33,136.67,11176.0,122.368,122.7086,122.1798,122.4845,11176.0
2022-06-24 10:20:00,136.76,136.76,136.18,136.32,7586.0,122.5652,122.5652,122.0454,122.1709,7586.0
2022-06-24 10:30:00,136.38,136.41,136.07,136.16,9676.0,122.2246,122.2515,121.9468,122.0275,9676.0
2022-06-24 10:40:00,136.16,136.4,135.89,136.28,15362.0,122.0275,122.2426,121.7855,122.135,15362.0
2022-06-24 10:50:00,136.32,136.35,135.93,136.28,11622.0,122.1709,122.1978,121.8214,122.135,11622.0
2022-06-24 11:00:00,136.3,136.86,136.18,136.86,17357.0,122.153,122.6548,122.0454,122.6548,17357.0
2022-06-24 11:10:00,136.83,136.85,136.59,136.81,9508.0,122.6279,122.6459,122.4129,122.61,9508.0
2022-06-24 11:20:00,136.82,137.14,136.77,137.1,13641.0,122.619,122.9058,122.5742,122.8699,13641.0
2022-06-24 11:30:00,137.24,137.43,137.12,137.41,9462.0,122.9954,123.1657,122.8878,123.1477,9462.0
2022-06-24 11:40:00,137.36,137.73,137.35,137.72,9071.0,123.1029,123.4345,123.094,123.4256,9071.0
2022-06-24 11:50:00,137.68,137.88,137.62,137.77,11080.0,123.3897,123.569,123.3359,123.4704,11080.0
2022-06-24 12:00:00,137.74,138.13,137.74,138.13,7983.0,123.4435,123.793,123.4435,123.793,7983.0
2022-06-24 12:10:00,138.16,138.33,138.08,138.15,20144.0,123.8199,123.9723,123.7482,123.8109,20144.0
2022-06-24 12:20:00,138.18,138.18,137.75,137.89,6758.0,123.8378,123.8378,123.4525,123.5779,6758.0
2022-06-24 12:30:00,137.93,138.0,137.74,137.78,6127.0,123.6138,123.6765,123.4435,123.4793,6127.0
2022-06-24 12:40:00,137.71,137.83,137.31,137.31,4329.0,123.4166,123.5241,123.0581,123.0581,4329.0
2022-06-24 12:50:00,137.34,137.48,137.24,137.48,3565.0,123.085,123.2105,122.9954,123.2105,3565.0
2022-06-24 13:00:00,137.47,137.65,137.46,137.59,3544.0,123.2015,123.3628,123.1926,123.3091,3544.0
2022-06-24 13:10:00,137.64,137.74,137.41,137.42,9625.0,123.3539,123.4435,123.1477,123.1567,9625.0
2022-06-24 13:20:00,137.38,137.83,137.37,137.82,7129.0,123.1209,123.5241,123.1119,123.5152,7129.0
2022-06-24 13:30:00,137.86,137.91,137.78,137.82,7190.0,123.551,123.5958,123.4793,123.5152,7190.0
2022-06-24 13:40:00,137.78,137.93,137.69,137.74,8646.0,123.4793,123.6138,123.3987,123.4435,8646.0
2022-06-24 13:50:00,137.75,137.81,137.59,137.71,28139.0,123.4525,123.5062,123.3091,123.4166,28139.0
2022-06-24 14:00:00,137.73,138.08,137.73,138.08,9723.0,123.4345,123.7482,123.4345,123.7482,9723.0
2022-06-24 14:10:00,138.12,138.2,137.99,138.16,9152.0,123.784,123.8557,123.6675,123.8199,9152.0
2022-06-24 14:20:00,138.12,138.13,137.94,138.11,9823.0,123.784,123.793,123.6227,123.7751,9823.0
2022-06-24 14:30:00,138.14,138.41,138.09,138.34,11337.0,123.802,124.0439,123.7572,123.9812,11337.0
2022-06-24 14:40:00,138.28,138.47,138.28,138.47,5939.0,123.9274,124.0977,123.9274,124.0977,5939.0
2022-06-24 14:50:00,138.44,138.61,138.26,138.53,7873.0,124.0708,124.2232,123.9095,124.1515,7873.0
2022-06-24 15:00:00,138.55,138.57,138.42,138.43,7689.0,124.1694,124.1873,124.0529,124.0619,7689.0
2022-06-24 15:10:00,138.45,138.59,138.4,138.55,11294.0,124.0798,124.2053,124.035,124.1694,11294.0
2022-06-24 15:20:00,138.57,138.65,138.46,138.51,14643.0,124.1873,124.259,124.0888,124.1336,14643.0
2022-06-24 15:30:00,138.5,138.85,138.46,138.85,18751.0,124.1246,124.4383,124.0888,124.4383,18751.0
2022-06-24 15:40:00,138.87,138.96,138.72,138.92,35654.0,124.4562,124.5369,124.3218,124.501,35654.0
2022-06-24 15:50:00,138.94,138.98,138.62,138.83,107919.0,124.5189,124.5548,124.2322,124.4204,107919.0
2022-06-27 09:30:00,138.03,138.61,137.14,137.8,15746.0,123.7034,124.2232,122.9058,123.4973,15746.0
2022-06-27 09:40:00,137.93,137.93,137.13,137.13,13093.0,123.6138,123.6138,122.8968,122.8968,13093.0
2022-06-27 09:50:00,137.15,137.66,137.15,137.26,14613.0,122.9147,123.3718,122.9147,123.0133,14613.0
2022-06-27 10:00:00,137.24,137.94,137.19,137.94,15830.0,122.9954,123.6227,122.9506,123.6227,15830.0
2022-06-27 10:10:00,137.97,138.16,137.76,137.94,14141.0,123.6496,123.8199,123.4614,123.6227,14141.0
2022-06-27 10:20:00,138.1,138.2,137.41,137.5,8251.0,123.7661,123.8557,123.1477,123.2284,8251.0
2022-06-27 10:30:00,137.52,137.76,137.36,137.47,10248.0,123.2463,123.4614,123.1029,123.2015,10248.0
2022-06-27 10:40:00,137.4,137.68,137.38,137.59,14896.0,123.1388,123.3897,123.1209,123.3091,14896.0
2022-06-27 10:50:00,137.62,138.11,137.62,137.79,8315.0,123.3359,123.7751,123.3359,123.4883,8315.0
2022-06-27 11:00:00,137.84,137.97,137.77,137.8,7508.0,123.5331,123.6496,123.4704,123.4973,7508.0
2022-06-27 11:10:00,137.76,138.14,137.76,138.06,10016.0,123.4614,123.802,123.4614,123.7303,10016.0
2022-06-27 11:20:00,138.08,138.76,138.08,138.69,7826.0,123.7482,124.3576,123.7482,124.2949,7826.0
2022-06-27 11:30:00,138.64,138.64,138.37,138.42,7272.0,124.2501,124.2501,124.0081,124.0529,7272.0
2022-06-27 11:40:00,138.44,138.83,138.44,138.59,4610.0,124.0708,124.4204,124.0708,124.2053,4610.0
2022-06-27 11:50:00,138.6,138.84,138.48,138.82,8887.0,124.2142,124.4293,124.1067,124.4114,8887.0
2022-06-27 12:00:00,138.82,139.02,138.75,138.99,10258.0,124.4114,124.5906,124.3487,124.5637,10258.0
2022-06-27 12:10:00,138.87,139.03,138.78,139.03,5385.0,124.4562,124.5996,124.3755,124.5996,5385.0
2022-06-27 12:20:00,139.04,139.06,138.65,138.82,11879.0,124.6086,124.6265,124.259,124.4114,11879.0
2022-06-27 12:30:00,138.78,138.89,138.63,138.86,10237.0,124.3755,124.4741,124.2411,124.4472,10237.0
2022-06-27 12:40:00,138.81,139.02,138.78,138.94,6536.0,124.4024,124.5906,124.3755,124.5189,6536.0
2022-06-27 12:50:00,138.94,139.14,138.77,138.91,69943.0,124.5189,124.6982,124.3666,124.4921,69943.0
2022-06-27 13:00:00,138.89,138.89,138.29,138.33,11300.0,124.4741,124.4741,123.9364,123.9723,11300.0
2022-06-27 13:10:00,138.37,138.69,138.27,138.35,10736.0,124.0081,124.2949,123.9185,123.9902,10736.0
2022-06-27 13:20:00,138.35,138.59,138.3,138.43,6400.0,123.9902,124.2053,123.9454,124.0619,6400.0
2022-06-27 13:30:00,138.4,138.53,138.35,138.4,4643.0,124.035,124.1515,123.9902,124.035,4643.0
2022-06-27 13:40:00,138.38,138.47,138.25,138.3,5795.0,124.0171,124.0977,123.9006,123.9454,5795.0
2022-06-27 13:50:00,138.32,138.41,138.18,138.18,5521.0,123.9633,124.0439,123.8378,123.8378,5521.0
2022-06-27 14:00:00,138.14,138.27,138.05,138.16,5021.0,123.802,123.9185,123.7213,123.8199,5021.0
2022-06-27 14:10:00,138.06,138.14,137.9,138.01,8279.0,123.7303,123.802,123.5869,123.6855,8279.0
2022-06-27 14:20:00,138.1,138.17,137.85,137.85,5645.0,123.7661,123.8289,123.5421,123.5421,5645.0
2022-06-27 14:30:00,137.89,138.27,137.88,138.24,8861.0,123.5779,123.9185,123.569,123.8916,8861.0
2022-06-27 14:40:00,138.25,138.27,137.99,138.18,6865.0,123.9006,123.9185,123.6675,123.8378,6865.0
2022-06-27 14:50:00,138.11,138.11,137.89,137.93,3553.0,123.7751,123.7751,123.5779,123.6138,3553.0
2022-06-27 15:00:00,137.9,137.93,137.51,137.87,11027.0,123.5869,123.6138,123.2374,123.56,11027.0
2022-06-27 15:10:00,137.84,138.0,137.78,137.91,7783.0,123.5331,123.6765,123.4793,123.5958,7783.0
2022-06-27 15:20:00,137.86,137.89,137.69,137.8,9151.0,123.551,123.5779,123.3987,123.4973,9151.0
2022-06-27 15:30:00,137.76,137.85,137.31,137.38,10145.0,123.4614,123.5421,123.0581,123.1209,10145.0
2022-06-27 15:40:00,137.36,137.69,137.35,137.56,23942.0,123.1029,123.3987,123.094,123.2822,23942.0
2022-06-27 15:50:00,137.54,137.55,137.11,137.28,87436.0,123.2642,123.2732,122.8789,123.0312,87436.0
2022-06-28 09:30:00,137.49,138.11,137.49,137.92,17026.0,123.2194,123.7751,123.2194,123.6048,17026.0
2022-06-28 09:40:00,137.84,138.06,137.57,138.06,4960.0,123.5331,123.7303,123.2911,123.7303,4960.0
2022-06-28 09:50:00,138.04,138.09,137.72,137.79,5510.0,123.7124,123.7572,123.4256,123.4883,5510.0
2022-06-28 10:00:00,137.86,137.99,137.31,137.39,11283.0,123.551,123.6675,123.0581,123.1298,11283.0
2022-06-28 10:10:00,137.37,137.67,137.14,137.67,9030.0,123.1119,123.3808,122.9058,123.3808,9030.0
2022-06-28 10:20:00,137.59,137.62,137.34,137.34,4827.0,123.3091,123.3359,123.085,123.085,4827.0
2022-06-28 10:30:00,137.5,137.84,137.23,137.76,4624.0,123.2284,123.5331,122.9864,123.4614,4624.0
2022-06-28 10:40:00,137.68,137.71,137.16,137.21,16427.0,123.3897,123.4166,122.9237,122.9685,16427.0
2022-06-28 10:50:00,137.21,137.45,137.07,137.28,11833.0,122.9685,123.1836,122.843,123.0312,11833.0
2022-06-28 11:00:00,137.25,137.29,136.95,136.95,9874.0,123.0043,123.0402,122.7355,122.7355,9874.0
2022-06-28 11:10:00,136.97,137.26,136.81,136.93,13435.0,122.7534,123.0133,122.61,122.7176,13435.0
2022-06-28 11:20:00,136.95,136.95,136.36,136.4,12209.0,122.7355,122.7355,122.2067,122.2426,12209.0
2022-06-28 11:30:00,136.36,136.66,136.19,136.19,5484.0,122.2067,122.4756,122.0544,122.0544,5484.0
2022-06-28 11:40:00,136.19,136.23,135.89,135.92,9999.0,122.0544,122.0902,121.7855,121.8124,9999.0
2022-06-28 11:50:00,136.03,136.04,135.84,135.94,6704.0,121.911,121.9199,121.7407,121.8303,6704.0
2022-06-28 12:00:00,135.87,136.19,135.7,136.15,9635.0,121.7676,122.0544,121.6152,122.0185,9635.0
2022-06-28 12:10:00,136.14,136.55,136.14,136.54,9224.0,122.0096,122.377,122.0096,122.368,9224.0
2022-06-28 12:20:00,136.57,137.18,136.57,137.03,9629.0,122.3949,122.9416,122.3949,122.8072,9629.0
2022-06-28 12:30:00,137.0,137.13,136.78,137.05,5166.0,122.7803,122.8968,122.5831,122.8251,5166.0
2022-06-28 12:40:00,137.08,137.13,136.67,136.67,5880.0,122.852,122.8968,122.4845,122.4845,5880.0
2022-06-28 12:50:00,136.63,136.63,136.49,136.57,2489.0,122.4487,122.4487,122.3232,122.3949,2489.0
2022-06-28 13:00:00,136.58,136.59,136.33,136.37,4619.0,122.4039,122.4129,122.1798,122.2157,4619.0
2022-06-28 13:10:00,136.47,136.62,136.34,136.36,4910.0,122.3053,122.4397,122.1888,122.2067,4910.0
2022-06-28 13:20:00,136.34,136.42,136.08,136.15,11252.0,122.1888,122.2605,121.9558,122.0185,11252.0
2022-06-28 13:30:00,136.14,136.17,135.8,135.89,8494.0,122.0096,122.0364,121.7048,121.7855,8494.0
2022-06-28 13:40:00,135.9,136.02,135.8,135.91,10337.0,121.7945,121.902,121.7048,121.8034,10337.0
2022-06-28 13:50:00,135.94,136.08,135.88,136.0,8077.0,121.8303,121.9558,121.7765,121.8841,8077.0
2022-06-28 14:00:00,136.01,136.12,135.69,135.71,6632.0,121.8931,121.9916,121.6063,121.6242,6632.0
2022-06-28 14:10:00,135.63,135.7,134.92,134.94,7449.0,121.5525,121.6152,120.9162,120.9341,7449.0
2022-06-28 14:20:00,134.96,135.04,134.76,134.86,5535.0,120.952,121.0237,120.7728,120.8624,5535.0
2022-06-28 14:30:00,134.88,134.88,134.42,134.42,15381.0,120.8803,120.8803,120.4681,120.4681,15381.0
2022-06-28 14:40:00,134.48,134.8,134.34,134.72,4976.0,120.5219,120.8086,120.3964,120.7369,4976.0
2022-06-28 14:50:00,134.73,134.78,134.47,134.7,3855.0,120.7459,120.7907,120.5129,120.719,3855.0
2022-06-28 15:00:00,134.65,134.86,134.52,134.64,6973.0,120.6742,120.8624,120.5577,120.6653,6973.0
2022-06-28 15:10:00,134.72,134.81,134.57,134.72,7625.0,120.7369,120.8176,120.6025,120.7369,7625.0
2022-06-28 15:20:00,134.71,134.85,134.4,134.49,9731.0,120.728,120.8535,120.4502,120.5308,9731.0
2022-06-28 15:30:00,134.47,134.56,134.1,134.46,20722.0,120.5129,120.5936,120.1813,120.5039,20722.0
2022-06-28 15:40:00,134.48,134.57,134.27,134.51,34395.0,120.5219,120.6025,120.3337,120.5487,34395.0
2022-06-28 15:50:00,134.5,134.75,134.36,134.54,82141.0,120.5398,120.7638,120.4143,120.5756,82141.0
2022-06-29 09:30:00,131.69,131.87,126.68,126.69,177926.0,118.0214,118.1828,113.5314,113.5404,177926.0
2022-06-29 09:40:00,126.74,126.76,124.0,124.7,155657.0,113.5852,113.6031,111.1296,111.757,155657.0
2022-06-29 09:50:00,124.56,127.45,124.34,127.45,121852.0,111.6315,114.2215,111.4343,114.2215,121852.0
2022-06-29 10:00:00,127.41,128.87,127.4,128.65,71888.0,114.1857,115.4941,114.1767,115.297,71888.0
2022-06-29 10:10:00,128.57,129.52,128.25,129.1,171456.0,115.2253,116.0767,114.9385,115.7003,171456.0
2022-06-29 10:20:00,129.0,130.08,129.0,129.08,127324.0,115.6106,116.5785,115.6106,115.6823,127324.0
2022-06-29 10:30:00,129.14,129.82,127.8,128.18,164847.0,115.7361,116.3455,114.5352,114.8758,164847.0
2022-06-29 10:40:00,128.2,129.22,128.2,129.05,71525.0,114.8937,115.8078,114.8937,115.6555,71525.0
2022-06-29 10:50:00,129.04,129.46,128.67,128.88,124470.0,115.6465,116.0229,115.3149,115.5031,124470.0
2022-06-29 11:00:00,128.93,129.46,128.92,129.22,75065.0,115.5479,116.0229,115.5389,115.8078,75065.0
2022-06-29 11:10:00,129.3,129.3,127.56,127.76,110770.0,115.8795,115.8795,114.3201,114.4993,110770.0
2022-06-29 11:20:00,127.89,128.41,127.82,127.93,60089.0,114.6159,115.0819,114.5531,114.6517,60089.0
2022-06-29 11:30:00,127.97,128.14,127.55,127.77,49404.0,114.6876,114.8399,114.3111,114.5083,49404.0
2022-06-29 11:40:00,127.79,128.26,127.78,127.95,32686.0,114.5262,114.9475,114.5173,114.6696,32686.0
2022-06-29 11:50:00,127.92,128.22,127.6,127.72,34491.0,114.6427,114.9116,114.356,114.4635,34491.0
2022-06-29 12:00:00,127.65,128.1,127.45,127.5,43552.0,114.4008,114.8041,114.2215,114.2663,43552.0
2022-06-29 12:10:00,127.49,127.68,127.2,127.65,24677.0,114.2574,114.4277,113.9975,114.4008,24677.0
2022-06-29 12:20:00,127.67,127.97,127.59,127.75,32589.0,114.4187,114.6876,114.347,114.4904,32589.0
2022-06-29 12:30:00,127.8,127.97,127.5,127.75,34151.0,114.5352,114.6876,114.2663,114.4904,34151.0
2022-06-29 12:40:00,127.71,127.72,126.65,126.71,61353.0,114.4545,114.4635,113.5046,113.5583,61353.0
2022-06-29 12:50:00,126.73,127.07,126.59,126.64,31390.0,113.5763,113.881,113.4508,113.4956,31390.0
2022-06-29 13:00:00,126.66,126.72,125.98,126.19,46749.0,113.5135,113.5673,112.9041,113.0923,46749.0
2022-06-29 13:10:00,126.3,126.53,125.76,126.13,33608.0,113.1909,113.397,112.7069,113.0385,33608.0
2022-06-29 13:20:00,126.12,127.19,126.11,127.0,32608.0,113.0296,113.9885,113.0206,113.8182,32608.0
2022-06-29 13:30:00,126.99,127.7,126.82,127.7,35528.0,113.8093,114.4456,113.6569,114.4456,35528.0
2022-06-29 13:40:00,127.67,127.89,127.37,127.4,33591.0,114.4187,114.6159,114.1498,114.1767,33591.0
2022-06-29 13:50:00,127.4,127.46,126.78,127.04,31839.0,114.1767,114.2305,113.6211,113.8541,31839.0
2022-06-29 14:00:00,127.02,127.19,126.94,127.01,45605.0,113.8362,113.9885,113.7645,113.8272,45605.0
2022-06-29 14:10:00,127.01,127.11,126.85,126.93,93128.0,113.8272,113.9168,113.6838,113.7555,93128.0
2022-06-29 14:20:00,126.89,126.89,126.23,126.41,65465.0,113.7196,113.7196,113.1282,113.2895,65465.0
2022-06-29 14:30:00,126.38,126.4,126.07,126.33,127070.0,113.2626,113.2805,112.9848,113.2178,127070.0
2022-06-29 14:40:00,126.3,126.4,126.17,126.25,31056.0,113.1909,113.2805,113.0744,113.1461,31056.0
2022-06-29 14:50:00,126.23,126.32,126.14,126.22,18025.0,113.1282,113.2088,113.0475,113.1192,18025.0
2022-06-29 15:00:00,126.19,126.29,125.74,126.29,41587.0,113.0923,113.1819,112.689,113.1819,41587.0
2022-06-29 15:10:00,126.24,126.68,126.2,126.61,31915.0,113.1371,113.5314,113.1013,113.4687,31915.0
2022-06-29 15:20:00,126.62,127.13,126.59,127.07,34493.0,113.4777,113.9347,113.4508,113.881,34493.0
2022-06-29 15:30:00,127.08,127.27,126.9,126.91,45274.0,113.8899,114.0602,113.7286,113.7376,45274.0
2022-06-29 15:40:00,126.88,127.28,126.78,127.15,68169.0,113.7107,114.0692,113.6211,113.9527,68169.0
2022-06-29 15:50:00,127.21,127.71,127.16,127.4,276725.0,114.0064,114.4545,113.9616,114.1767,276725.0
2022-06-30 09:30:00,129.15,130.84,128.97,129.0,80424.0,115.7451,117.2597,115.5838,115.6106,80424.0
2022-06-30 09:40:00,128.77,130.57,128.6,130.25,93927.0,115.4045,117.0177,115.2522,116.7309,93927.0
2022-06-30 09:50:00,130.16,130.59,129.61,129.93,24594.0,116.6502,117.0356,116.1573,116.4441,24594.0
2022-06-30 10:00:00,129.9,129.99,128.66,128.83,37715.0,116.4172,116.4979,115.3059,115.4583,37715.0
2022-06-30 10:10:00,128.98,129.55,128.81,129.23,63022.0,115.5927,116.1036,115.4404,115.8168,63022.0
2022-06-30 10:20:00,129.19,129.25,128.75,128.86,31758.0,115.7809,115.8347,115.3866,115.4852,31758.0
2022-06-30 10:30:00,128.85,129.75,128.85,129.49,31039.0,115.4762,116.2828,115.4762,116.0498,31039.0
2022-06-30 10:40:00,129.49,130.05,129.13,129.87,51587.0,116.0498,116.5517,115.7272,116.3903,51587.0
2022-06-30 10:50:00,129.89,130.32,129.69,130.23,33376.0,116.4083,116.7936,116.229,116.713,33376.0
2022-06-30 11:00:00,130.27,130.31,129.32,129.46,41254.0,116.7488,116.7847,115.8974,116.0229,41254.0
2022-06-30 11:10:00,129.55,129.55,128.18,128.18,78971.0,116.1036,116.1036,114.8758,114.8758,78971.0
2022-06-30 11:20:00,128.25,129.14,128.24,128.93,24248.0,114.9385,115.7361,114.9295,115.5479,24248.0
2022-06-30 11:30:00,128.91,129.44,128.59,129.44,59605.0,115.53,116.005,115.2432,116.005,59605.0
2022-06-30 11:40:00,129.46,129.7,129.22,129.59,52784.0,116.0229,116.238,115.8078,116.1394,52784.0
2022-06-30 11:50:00,129.57,130.79,129.56,130.73,34207.0,116.1215,117.2149,116.1125,117.1611,34207.0
2022-06-30 12:00:00,130.74,130.74,130.19,130.43,23072.0,117.17,117.17,116.6771,116.8922,23072.0
2022-06-30 12:10:00,130.41,130.41,129.98,130.03,19672.0,116.8743,116.8743,116.4889,116.5337,19672.0
2022-06-30 12:20:00,130.0,130.62,129.97,130.44,20540.0,116.5069,117.0625,116.48,116.9012,20540.0
2022-06-30 12:30:00,130.47,130.99,130.47,130.88,22052.0,116.9281,117.3941,116.9281,117.2955,22052.0
2022-06-30 12:40:00,130.89,131.14,130.65,130.99,30377.0,117.3045,117.5285,117.0894,117.3941,30377.0
2022-06-30 12:50:00,131.0,131.38,130.97,131.28,20292.0,117.4031,117.7436,117.3762,117.654,20292.0
2022-06-30 13:00:00,131.29,131.94,131.29,131.9,27680.0,117.663,118.2455,117.663,118.2096,27680.0
2022-06-30 13:10:00,131.9,131.9,131.46,131.7,32919.0,118.2096,118.2096,117.8153,118.0304,32919.0
2022-06-30 13:20:00,131.66,131.96,131.6,131.75,27249.0,117.9946,118.2634,117.9408,118.0752,27249.0
2022-06-30 13:30:00,131.75,132.31,131.68,132.02,39831.0,118.0752,118.5771,118.0125,118.3172,39831.0
2022-06-30 13:40:00,132.11,132.16,131.38,131.93,23984.0,118.3978,118.4427,117.7436,118.2365,23984.0
2022-06-30 13:50:00,131.87,131.94,131.68,131.89,26395.0,118.1828,118.2455,118.0125,118.2007,26395.0
2022-06-30 14:00:00,131.87,132.1,131.54,131.55,104355.0,118.1828,118.3889,117.887,117.896,104355.0
2022-06-30 14:10:00,131.54,131.64,131.13,131.49,11527.0,117.887,117.9766,117.5196,117.8422,11527.0
2022-06-30 14:20:00,131.49,131.49,130.7,131.22,19361.0,117.8422,117.8422,117.1342,117.6002,19361.0
2022-06-30 14:30:00,131.23,131.66,131.23,131.66,19372.0,117.6092,117.9946,117.6092,117.9946,19372.0
2022-06-30 14:40:00,131.64,131.64,130.7,130.78,33451.0,117.9766,117.9766,117.1342,117.2059,33451.0
2022-06-30 14:50:00,130.8,131.21,130.48,130.96,113340.0,117.2238,117.5913,116.937,117.3672,113340.0
2022-06-30 15:00:00,130.99,131.06,130.07,130.23,36606.0,117.3941,117.4568,116.5696,116.713,36606.0
2022-06-30 15:10:00,130.24,130.31,129.74,129.75,47618.0,116.7219,116.7847,116.2738,116.2828,47618.0
2022-06-30 15:20:00,129.8,130.38,129.27,130.38,114353.0,116.3276,116.8474,115.8526,116.8474,114353.0
2022-06-30 15:30:00,130.34,130.58,130.2,130.24,67267.0,116.8116,117.0267,116.6861,116.7219,67267.0
2022-06-30 15:40:00,130.24,130.26,129.75,129.96,82065.0,116.7219,116.7399,116.2828,116.471,82065.0
2022-06-30 15:50:00,129.97,130.09,129.35,129.83,260546.0,116.48,116.5875,115.9243,116.3545,260546.0
2022-07-01 09:30:00,129.83,132.13,129.83,131.72,49188.0,116.3545,118.4158,116.3545,118.0483,49188.0
2022-07-01 09:40:00,131.87,132.8,131.87,132.59,16312.0,118.1828,119.0162,118.1828,118.828,16312.0
2022-07-01 09:50:00,132.5,133.09,132.5,133.02,17974.0,118.7474,119.2761,118.7474,119.2134,17974.0
2022-07-01 10:00:00,132.94,133.46,131.98,132.37,53669.0,119.1417,119.6077,118.2813,118.6309,53669.0
2022-07-01 10:10:00,132.39,132.39,131.63,131.94,23502.0,118.6488,118.6488,117.9677,118.2455,23502.0
2022-07-01 10:20:00,131.89,132.05,131.65,132.04,40847.0,118.2007,118.3441,117.9856,118.3351,40847.0
2022-07-01 10:30:00,131.97,132.22,131.61,131.68,25019.0,118.2724,118.4964,117.9497,118.0125,25019.0
2022-07-01 10:40:00,131.62,132.37,131.54,132.33,20618.0,117.9587,118.6309,117.887,118.595,20618.0
2022-07-01 10:50:00,132.31,132.4,131.99,132.13,28154.0,118.5771,118.6577,118.2903,118.4158,28154.0
2022-07-01 11:00:00,132.12,132.42,132.04,132.37,12502.0,118.4068,118.6757,118.3351,118.6309,12502.0
2022-07-01 11:10:00,132.38,132.54,132.09,132.09,34245.0,118.6398,118.7832,118.3799,118.3799,34245.0
2022-07-01 11:20:00,132.1,132.1,131.41,131.42,35128.0,118.3889,118.3889,117.7705,117.7795,35128.0
2022-07-01 11:30:00,131.41,132.05,131.41,131.71,17625.0,117.7705,118.3441,117.7705,118.0394,17625.0
2022-07-01 11:40:00,131.74,131.8,131.55,131.69,12810.0,118.0663,118.12,117.896,118.0214,12810.0
2022-07-01 11:50:00,131.68,131.68,130.74,130.86,21701.0,118.0125,118.0125,117.17,117.2776,21701.0
2022-07-01 12:00:00,130.76,130.88,130.48,130.76,25327.0,117.188,117.2955,116.937,117.188,25327.0
2022-07-01 12:10:00,130.63,130.82,130.46,130.82,15574.0,117.0715,117.2417,116.9191,117.2417,15574.0
2022-07-01 12:20:00,130.75,130.79,130.35,130.49,13349.0,117.179,117.2149,116.8205,116.946,13349.0
2022-07-01 12:30:00,130.47,130.59,130.23,130.25,16238.0,116.9281,117.0356,116.713,116.7309,16238.0
2022-07-01 12:40:00,130.23,130.55,130.23,130.47,13971.0,116.713,116.9998,116.713,116.9281,13971.0
2022-07-01 12:50:00,130.5,130.69,130.05,130.05,8856.0,116.955,117.1252,116.5517,116.5517,8856.0
2022-07-01 13:00:00,130.08,130.27,129.49,129.67,29264.0,116.5785,116.7488,116.0498,116.2111,29264.0
2022-07-01 13:10:00,129.66,130.05,129.47,130.01,20298.0,116.2021,116.5517,116.0319,116.5158,20298.0
2022-07-01 13:20:00,129.99,130.3,129.98,130.28,9478.0,116.4979,116.7757,116.4889,116.7578,9478.0
2022-07-01 13:30:00,130.29,130.68,130.27,130.68,9236.0,116.7668,117.1163,116.7488,117.1163,9236.0
2022-07-01 13:40:00,130.59,130.87,130.52,130.87,7193.0,117.0356,117.2866,116.9729,117.2866,7193.0
2022-07-01 13:50:00,130.86,131.02,130.71,130.89,5931.0,117.2776,117.421,117.1432,117.3045,5931.0
2022-07-01 14:00:00,131.02,131.02,130.72,130.85,11915.0,117.421,117.421,117.1521,117.2686,11915.0
2022-07-01 14:10:00,130.85,130.99,130.62,130.95,11072.0,117.2686,117.3941,117.0625,117.3582,11072.0
2022-07-01 14:20:00,130.96,131.25,130.92,130.96,13715.0,117.3672,117.6271,117.3314,117.3672,13715.0
2022-07-01 14:30:00,130.98,131.29,130.92,131.11,20307.0,117.3851,117.663,117.3314,117.5016,20307.0
2022-07-01 14:40:00,131.11,131.11,130.79,131.0,17320.0,117.5016,117.5016,117.2149,117.4031,17320.0
2022-07-01 14:50:00,131.11,131.15,130.86,131.05,12903.0,117.5016,117.5375,117.2776,117.4479,12903.0
2022-07-01 15:00:00,131.06,131.31,130.98,131.31,17924.0,117.4568,117.6809,117.3851,117.6809,17924.0
2022-07-01 15:10:00,131.3,131.5,131.24,131.27,15333.0,117.6719,117.8512,117.6181,117.645,15333.0
2022-07-01 15:20:00,131.3,131.3,131.0,131.03,22136.0,117.6719,117.6719,117.4031,117.4299,22136.0
2022-07-01 15:30:00,131.06,131.69,131.06,131.61,25748.0,117.4568,118.0214,117.4568,117.9497,25748.0
2022-07-01 15:40:00,131.61,131.82,131.45,131.78,44489.0,117.9497,118.1379,117.8064,118.1021,44489.0
2022-07-01 15:50:00,131.8,131.84,131.24,131.62,103162.0,118.12,118.1559,117.6181,117.9587,103162.0
2022-07-05 09:30:00,130.26,130.32,128.53,128.61,43935.0,116.7399,116.7936,115.1894,115.2611,43935.0
2022-07-05 09:40:00,128.56,128.64,127.94,128.07,36115.0,115.2163,115.288,114.6607,114.7772,36115.0
2022-07-05 09:50:00,127.87,128.11,127.29,127.42,29119.0,114.5979,114.813,114.0781,114.1946,29119.0
2022-07-05 10:00:00,127.28,127.9,126.88,127.31,28527.0,114.0692,114.6248,113.7107,114.0961,28527.0
2022-07-05 10:10:00,127.45,127.97,127.01,127.28,22042.0,114.2215,114.6876,113.8272,114.0692,22042.0
2022-07-05 10:20:00,127.49,127.54,127.15,127.23,17016.0,114.2574,114.3022,113.9527,114.0244,17016.0
2022-07-05 10:30:00,127.22,127.35,126.84,127.14,30793.0,114.0154,114.1319,113.6748,113.9437,30793.0
2022-07-05 10:40:00,127.12,127.15,126.37,126.71,28228.0,113.9258,113.9527,113.2536,113.5583,28228.0
2022-07-05 10:50:00,126.74,126.86,125.84,125.86,30415.0,113.5852,113.6928,112.7786,112.7966,30415.0
2022-07-05 11:00:00,125.8,125.99,125.48,125.82,42973.0,112.7428,112.9131,112.456,112.7607,42973.0
2022-07-05 11:10:00,125.79,125.92,125.41,125.64,27341.0,112.7338,112.8503,112.3933,112.5994,27341.0
2022-07-05 11:20:00,125.73,126.37,125.7,126.04,44395.0,112.68,113.2536,112.6532,112.9579,44395.0
2022-07-05 11:30:00,126.02,126.58,126.01,126.44,36881.0,112.9399,113.4418,112.931,113.3164,36881.0
2022-07-05 11:40:00,126.44,127.02,126.43,126.77,25558.0,113.3164,113.8362,113.3074,113.6121,25558.0
2022-07-05 11:50:00,126.75,126.75,126.22,126.32,12035.0,113.5942,113.5942,113.1192,113.2088,12035.0
2022-07-05 12:00:00,126.32,127.01,126.31,126.73,16886.0,113.2088,113.8272,113.1998,113.5763,16886.0
2022-07-05 12:10:00,126.76,126.96,126.34,126.7,18420.0,113.6031,113.7824,113.2267,113.5494,18420.0
2022-07-05 12:20:00,126.7,127.36,126.57,127.17,15615.0,113.5494,114.1409,113.4329,113.9706,15615.0
2022-07-05 12:30:00,127.22,127.29,126.76,126.81,12102.0,114.0154,114.0781,113.6031,113.648,12102.0
2022-07-05 12:40:00,126.82,126.92,126.48,126.51,12566.0,113.6569,113.7465,113.3522,113.3791,12566.0
2022-07-05 12:50:00,126.57,126.89,126.56,126.84,13423.0,113.4329,113.7196,113.4239,113.6748,13423.0
2022-07-05 13:00:00,126.8,127.06,126.77,126.94,13919.0,113.639,113.872,113.6121,113.7645,13919.0
2022-07-05 13:10:00,126.91,127.31,126.8,127.31,14534.0,113.7376,114.0961,113.639,114.0961,14534.0
2022-07-05 13:20:00,127.26,127.29,126.95,127.06,14922.0,114.0512,114.0781,113.7734,113.872,14922.0
2022-07-05 13:30:00,127.06,127.55,126.93,127.53,14504.0,113.872,114.3111,113.7555,114.2932,14504.0
2022-07-05 13:40:00,127.55,127.77,127.45,127.73,18832.0,114.3111,114.5083,114.2215,114.4725,18832.0
2022-07-05 13:50:00,127.77,128.06,127.65,128.02,14872.0,114.5083,114.7682,114.4008,114.7324,14872.0
2022-07-05 14:00:00,128.11,128.37,127.98,128.16,15348.0,114.813,115.046,114.6965,114.8578,15348.0
2022-07-05 14:10:00,128.15,128.33,128.02,128.29,14894.0,114.8489,115.0102,114.7324,114.9743,14894.0
2022-07-05 14:20:00,128.3,128.46,127.92,128.31,30830.0,114.9833,115.1267,114.6427,114.9923,30830.0
2022-07-05 14:30:00,128.31,128.93,128.31,128.93,48747.0,114.9923,115.5479,114.9923,115.5479,48747.0
2022-07-05 14:40:00,128.92,129.04,128.59,128.84,21274.0,115.5389,115.6465,115.2432,115.4673,21274.0
2022-07-05 14:50:00,128.84,129.03,128.62,128.63,24046.0,115.4673,115.6375,115.2701,115.279,24046.0
2022-07-05 15:00:00,128.62,129.2,128.61,128.87,62167.0,115.2701,115.7899,115.2611,115.4941,62167.0
2022-07-05 15:10:00,128.87,128.98,128.31,128.42,88723.0,115.4941,115.5927,114.9923,115.0908,88723.0
2022-07-05 15:20:00,128.46,128.65,128.32,128.32,87793.0,115.1267,115.297,115.0012,115.0012,87793.0
2022-07-05 15:30:00,128.38,128.61,128.15,128.3,78392.0,115.055,115.2611,114.8489,114.9833,78392.0
2022-07-05 15:40:00,128.3,128.45,127.98,128.12,79744.0,114.9833,115.1177,114.6965,114.822,79744.0
2022-07-05 15:50:00,128.12,128.65,127.94,128.65,165290.0,114.822,115.297,114.6607,115.297,165290.0
2022-07-06 09:30:00,129.56,130.31,128.92,129.94,23666.0,116.1125,116.7847,115.5389,116.4531,23666.0
2022-07-06 09:40:00,129.67,129.87,129.22,129.52,10104.0,116.2111,116.3903,115.8078,116.0767,10104.0
2022-07-06 09:50:00,129.72,130.49,129.64,130.08,8391.0,116.2559,116.946,116.1842,116.5785,8391.0
2022-07-06 10:00:00,129.92,131.01,129.7,130.78,4455.0,116.4352,117.412,116.238,117.2059,4455.0
2022-07-06 10:10:00,130.68,130.87,130.13,130.79,13532.0,117.1163,117.2866,116.6234,117.2149,13532.0
2022-07-06 10:20:00,130.78,131.0,130.56,130.93,10901.0,117.2059,117.4031,117.0087,117.3403,10901.0
2022-07-06 10:30:00,130.94,131.15,130.75,131.15,15701.0,117.3493,117.5375,117.179,117.5375,15701.0
2022-07-06 10:40:00,131.14,131.27,130.82,130.83,10440.0,117.5285,117.645,117.2417,117.2507,10440.0
2022-07-06 10:50:00,130.75,130.89,130.45,130.79,12156.0,117.179,117.3045,116.9101,117.2149,12156.0
2022-07-06 11:00:00,130.72,130.72,129.94,130.25,27821.0,117.1521,117.1521,116.4531,116.7309,27821.0
2022-07-06 11:10:00,130.24,130.71,130.13,130.44,21929.0,116.7219,117.1432,116.6234,116.9012,21929.0
2022-07-06 11:20:00,130.41,130.68,130.4,130.68,4126.0,116.8743,117.1163,116.8653,117.1163,4126.0
2022-07-06 11:30:00,130.66,130.74,130.41,130.57,6795.0,117.0983,117.17,116.8743,117.0177,6795.0
2022-07-06 11:40:00,130.53,130.53,129.92,129.92,19147.0,116.9818,116.9818,116.4352,116.4352,19147.0
2022-07-06 11:50:00,129.86,130.24,129.78,130.24,25798.0,116.3814,116.7219,116.3097,116.7219,25798.0
2022-07-06 12:00:00,130.3,130.38,129.63,129.63,8899.0,116.7757,116.8474,116.1753,116.1753,8899.0
2022-07-06 12:10:00,129.56,130.18,129.56,130.18,3047.0,116.1125,116.6682,116.1125,116.6682,3047.0
2022-07-06 12:20:00,130.19,130.29,129.96,130.29,9337.0,116.6771,116.7668,116.471,116.7668,9337.0
2022-07-06 12:30:00,130.34,130.52,130.14,130.43,7289.0,116.8116,116.9729,116.6323,116.8922,7289.0
2022-07-06 12:40:00,130.47,130.64,130.47,130.54,3742.0,116.9281,117.0804,116.9281,116.9908,3742.0
2022-07-06 12:50:00,130.51,130.57,130.27,130.3,5238.0,116.9639,117.0177,116.7488,116.7757,5238.0
2022-07-06 13:00:00,130.32,130.42,130.2,130.23,11270.0,116.7936,116.8833,116.6861,116.713,11270.0
2022-07-06 13:10:00,130.16,130.17,129.78,129.78,7303.0,116.6502,116.6592,116.3097,116.3097,7303.0
2022-07-06 13:20:00,129.78,129.83,129.45,129.51,9114.0,116.3097,116.3545,116.0139,116.0677,9114.0
2022-07-06 13:30:00,129.45,129.8,129.45,129.79,6215.0,116.0139,116.3276,116.0139,116.3186,6215.0
2022-07-06 13:40:00,129.79,129.85,129.63,129.71,7187.0,116.3186,116.3724,116.1753,116.247,7187.0
2022-07-06 13:50:00,129.64,129.77,129.57,129.57,11694.0,116.1842,116.3007,116.1215,116.1215,11694.0
2022-07-06 14:00:00,129.54,129.77,129.32,129.55,7818.0,116.0946,116.3007,115.8974,116.1036,7818.0
2022-07-06 14:10:00,129.35,129.46,128.95,129.0,10047.0,115.9243,116.0229,115.5658,115.6106,10047.0
2022-07-06 14:20:00,128.98,129.53,128.87,129.53,11828.0,115.5927,116.0856,115.4941,116.0856,11828.0
2022-07-06 14:30:00,129.58,129.99,129.54,129.83,8961.0,116.1304,116.4979,116.0946,116.3545,8961.0
2022-07-06 14:40:00,129.93,130.12,129.61,129.61,14129.0,116.4441,116.6144,116.1573,116.1573,14129.0
2022-07-06 14:50:00,129.55,129.6,129.2,129.48,7927.0,116.1036,116.1484,115.7899,116.0408,7927.0
2022-07-06 15:00:00,129.43,129.43,129.08,129.2,10502.0,115.996,115.996,115.6823,115.7899,10502.0
2022-07-06 15:10:00,129.22,129.37,129.08,129.14,9727.0,115.8078,115.9422,115.6823,115.7361,9727.0
2022-07-06 15:20:00,129.12,129.42,129.12,129.42,13838.0,115.7182,115.9871,115.7182,115.9871,13838.0
2022-07-06 15:30:00,129.41,129.73,129.32,129.34,29177.0,115.9781,116.2649,115.8974,115.9154,29177.0
2022-07-06 15:40:00,129.26,129.26,128.72,128.78,53959.0,115.8437,115.8437,115.3597,115.4135,53959.0
2022-07-06 15:50:00,128.84,128.84,128.12,128.4,77170.0,115.4673,115.4673,114.822,115.0729,77170.0
2022-07-07 09:30:00,128.31,129.26,128.28,128.95,18717.0,114.9923,115.8437,114.9654,115.5658,18717.0
2022-07-07 09:40:00,129.17,129.47,128.78,128.92,21999.0,115.763,116.0319,115.4135,115.5389,21999.0
2022-07-07 09:50:00,128.91,128.94,128.49,128.81,7161.0,115.53,115.5569,115.1536,115.4404,7161.0
2022-07-07 10:00:00,128.84,129.15,128.57,128.7,14597.0,115.4673,115.7451,115.2253,115.3418,14597.0
2022-07-07 10:10:00,128.72,129.03,128.6,128.85,5958.0,115.3597,115.6375,115.2522,115.4762,5958.0
2022-07-07 10:20:00,128.91,129.08,128.8,128.93,5821.0,115.53,115.6823,115.4314,115.5479,5821.0
2022-07-07 10:30:00,128.98,129.02,128.84,128.89,8483.0,115.5927,115.6286,115.4673,115.5121,8483.0
2022-07-07 10:40:00,128.87,128.97,128.8,128.91,5200.0,115.4941,115.5838,115.4314,115.53,5200.0
2022-07-07 10:50:00,129.0,129.29,128.96,129.06,10982.0,115.6106,115.8705,115.5748,115.6644,10982.0
2022-07-07 11:00:00,128.96,129.23,128.96,129.14,9748.0,115.5748,115.8168,115.5748,115.7361,9748.0
2022-07-07 11:10:00,129.14,129.21,128.93,128.94,9393.0,115.7361,115.7988,115.5479,115.5569,9393.0
2022-07-07 11:20:00,128.93,129.0,128.75,128.77,7216.0,115.5479,115.6106,115.3866,115.4045,7216.0
2022-07-07 11:30:00,128.77,128.85,128.7,128.83,4551.0,115.4045,115.4762,115.3418,115.4583,4551.0
2022-07-07 11:40:00,128.76,128.91,128.76,128.83,3629.0,115.3956,115.53,115.3956,115.4583,3629.0
2022-07-07 11:50:00,128.81,128.9,128.68,128.9,4212.0,115.4404,115.521,115.3239,115.521,4212.0
2022-07-07 12:00:00,128.88,128.97,128.82,128.92,5162.0,115.5031,115.5838,115.4493,115.5389,5162.0
2022-07-07 12:10:00,128.85,129.01,128.84,129.0,6917.0,115.4762,115.6196,115.4673,115.6106,6917.0
2022-07-07 12:20:00,128.98,128.98,128.77,128.82,5913.0,115.5927,115.5927,115.4045,115.4493,5913.0
2022-07-07 12:30:00,128.86,128.99,128.85,128.92,6623.0,115.4852,115.6017,115.4762,115.5389,6623.0
2022-07-07 12:40:00,128.95,129.01,128.75,128.75,10568.0,115.5658,115.6196,115.3866,115.3866,10568.0
2022-07-07 12:50:00,128.83,128.86,128.68,128.8,7160.0,115.4583,115.4852,115.3239,115.4314,7160.0
2022-07-07 13:00:00,128.89,128.89,128.64,128.7,4515.0,115.5121,115.5121,115.288,115.3418,4515.0
2022-07-07 13:10:00,128.66,128.66,128.41,128.59,15403.0,115.3059,115.3059,115.0819,115.2432,15403.0
2022-07-07 13:20:00,128.58,128.59,128.47,128.48,6573.0,115.2342,115.2432,115.1357,115.1446,6573.0
2022-07-07 13:30:00,128.5,128.61,128.36,128.36,6562.0,115.1625,115.2611,115.0371,115.0371,6562.0
2022-07-07 13:40:00,128.36,128.5,128.15,128.15,4779.0,115.0371,115.1625,114.8489,114.8489,4779.0
2022-07-07 13:50:00,128.15,128.37,128.03,128.37,13804.0,114.8489,115.046,114.7413,115.046,13804.0
2022-07-07 14:00:00,128.4,128.42,127.85,127.85,8138.0,115.0729,115.0908,114.58,114.58,8138.0
2022-07-07 14:10:00,127.83,128.17,127.82,128.14,6461.0,114.5621,114.8668,114.5531,114.8399,6461.0
2022-07-07 14:20:00,128.21,128.3,128.06,128.06,12752.0,114.9026,114.9833,114.7682,114.7682,12752.0
2022-07-07 14:30:00,128.11,128.11,127.73,127.87,10977.0,114.813,114.813,114.4725,114.5979,10977.0
2022-07-07 14:40:00,127.86,127.92,127.63,127.89,10852.0,114.589,114.6427,114.3828,114.6159,10852.0
2022-07-07 14:50:00,127.89,127.9,127.65,127.69,5756.0,114.6159,114.6248,114.4008,114.4366,5756.0
2022-07-07 15:00:00,127.71,128.05,127.71,128.05,7372.0,114.4545,114.7592,114.4545,114.7592,7372.0
2022-07-07 15:10:00,128.04,128.41,128.03,128.39,7698.0,114.7503,115.0819,114.7413,115.064,7698.0
2022-07-07 15:20:00,128.36,128.56,128.29,128.31,9862.0,115.0371,115.2163,114.9743,114.9923,9862.0
2022-07-07 15:30:00,128.27,128.45,128.24,128.24,25556.0,114.9564,115.1177,114.9295,114.9295,25556.0
2022-07-07 15:40:00,128.19,128.59,128.19,128.53,23443.0,114.8847,115.2432,114.8847,115.1894,23443.0
2022-07-07 15:50:00,128.55,128.59,128.08,128.38,52903.0,115.2074,115.2432,114.7861,115.055,52903.0
2022-07-08 09:30:00,127.51,127.73,126.71,126.86,15967.0,114.2753,114.4725,113.5583,113.6928,15967.0
2022-07-08 09:40:00,127.1,127.36,126.65,126.81,4617.0,113.9079,114.1409,113.5046,113.648,4617.0
2022-07-08 09:50:00,126.71,126.76,125.87,126.38,20049.0,113.5583,113.6031,112.8055,113.2626,20049.0
2022-07-08 10:00:00,126.29,126.45,125.88,126.39,8074.0,113.1819,113.3253,112.8145,113.2715,8074.0
2022-07-08 10:10:00,126.4,127.04,126.4,127.04,7000.0,113.2805,113.8541,113.2805,113.8541,7000.0
2022-07-08 10:20:00,127.04,127.83,126.95,127.7,7022.0,113.8541,114.5621,113.7734,114.4456,7022.0
2022-07-08 10:30:00,127.67,127.84,127.63,127.8,11623.0,114.4187,114.571,114.3828,114.5352,11623.0
2022-07-08 10:40:00,127.96,127.96,127.43,127.59,8715.0,114.6786,114.6786,114.2036,114.347,8715.0
2022-07-08 10:50:00,127.59,127.62,127.18,127.38,11567.0,114.347,114.3739,113.9795,114.1588,11567.0
2022-07-08 11:00:00,127.38,127.4,127.02,127.29,10427.0,114.1588,114.1767,113.8362,114.0781,10427.0
2022-07-08 11:10:00,127.28,127.36,126.81,126.87,3762.0,114.0692,114.1409,113.648,113.7017,3762.0
2022-07-08 11:20:00,126.79,127.13,126.79,127.05,8862.0,113.63,113.9347,113.63,113.863,8862.0
2022-07-08 11:30:00,127.01,127.05,126.83,126.84,7518.0,113.8272,113.863,113.6659,113.6748,7518.0
2022-07-08 11:40:00,126.9,127.01,126.82,126.89,7018.0,113.7286,113.8272,113.6569,113.7196,7018.0
2022-07-08 11:50:00,126.99,127.1,126.85,126.99,6235.0,113.8093,113.9079,113.6838,113.8093,6235.0
2022-07-08 12:00:00,126.97,126.98,126.71,126.71,3911.0,113.7913,113.8003,113.5583,113.5583,3911.0
2022-07-08 12:10:00,126.71,126.76,126.39,126.4,13812.0,113.5583,113.6031,113.2715,113.2805,13812.0
2022-07-08 12:20:00,126.42,126.48,126.17,126.21,10059.0,113.2984,113.3522,113.0744,113.1102,10059.0
2022-07-08 12:30:00,126.2,126.4,126.18,126.21,6635.0,113.1013,113.2805,113.0833,113.1102,6635.0
2022-07-08 12:40:00,126.18,126.38,126.11,126.38,10098.0,113.0833,113.2626,113.0206,113.2626,10098.0
2022-07-08 12:50:00,126.36,126.45,126.24,126.29,5892.0,113.2447,113.3253,113.1371,113.1819,5892.0
2022-07-08 13:00:00,126.32,126.53,126.23,126.4,7178.0,113.2088,113.397,113.1282,113.2805,7178.0
2022-07-08 13:10:00,126.43,126.44,126.27,126.39,16810.0,113.3074,113.3164,113.164,113.2715,16810.0
2022-07-08 13:20:00,126.37,126.44,126.09,126.35,24468.0,113.2536,113.3164,113.0027,113.2357,24468.0
2022-07-08 13:30:00,126.35,126.39,126.26,126.35,20673.0,113.2357,113.2715,113.155,113.2357,20673.0
2022-07-08 13:40:00,126.38,126.54,126.34,126.54,12169.0,113.2626,113.406,113.2267,113.406,12169.0
2022-07-08 13:50:00,126.64,126.79,126.41,126.42,7132.0,113.4956,113.63,113.2895,113.2984,7132.0
2022-07-08 14:00:00,126.45,126.45,126.29,126.43,5376.0,113.3253,113.3253,113.1819,113.3074,5376.0
2022-07-08 14:10:00,126.39,126.39,126.21,126.32,3651.0,113.2715,113.2715,113.1102,113.2088,3651.0
2022-07-08 14:20:00,126.36,126.56,126.33,126.48,7937.0,113.2447,113.4239,113.2178,113.3522,7937.0
2022-07-08 14:30:00,126.51,126.54,126.37,126.4,7217.0,113.3791,113.406,113.2536,113.2805,7217.0
2022-07-08 14:40:00,126.36,126.53,126.36,126.44,7121.0,113.2447,113.397,113.2447,113.3164,7121.0
2022-07-08 14:50:00,126.5,126.78,126.5,126.72,10852.0,113.3701,113.6211,113.3701,113.5673,10852.0
2022-07-08 15:00:00,126.73,126.95,126.65,126.68,17753.0,113.5763,113.7734,113.5046,113.5314,17753.0
2022-07-08 15:10:00,126.66,126.88,126.66,126.82,9893.0,113.5135,113.7107,113.5135,113.6569,9893.0
2022-07-08 15:20:00,126.85,126.89,126.63,126.63,11663.0,113.6838,113.7196,113.4866,113.4866,11663.0
2022-07-08 15:30:00,126.64,126.68,126.31,126.4,22551.0,113.4956,113.5314,113.1998,113.2805,22551.0
2022-07-08 15:40:00,126.37,126.62,126.36,126.53,24005.0,113.2536,113.4777,113.2447,113.397,24005.0
2022-07-08 15:50:00,126.51,126.65,126.21,126.26,71354.0,113.3791,113.5046,113.1102,113.155,71354.0
2022-07-11 09:30:00,125.63,126.33,125.34,125.34,17383.0,112.5904,113.2178,112.3305,112.3305,17383.0
2022-07-11 09:40:00,125.25,125.87,125.16,125.64,23607.0,112.2499,112.8055,112.1692,112.5994,23607.0
2022-07-11 09:50:00,125.76,125.76,124.34,124.65,11828.0,112.7069,112.7069,111.4343,111.7121,11828.0
2022-07-11 10:00:00,124.72,125.19,124.42,125.09,10089.0,111.7749,112.1961,111.506,112.1065,10089.0
2022-07-11 10:10:00,125.09,125.48,124.97,125.22,7735.0,112.1065,112.456,111.9989,112.223,7735.0
2022-07-11 10:20:00,125.13,125.61,125.02,125.61,7962.0,112.1423,112.5725,112.0437,112.5725,7962.0
2022-07-11 10:30:00,125.46,125.73,125.36,125.36,15615.0,112.4381,112.68,112.3485,112.3485,15615.0
2022-07-11 10:40:00,125.42,125.79,125.25,125.76,15147.0,112.4022,112.7338,112.2499,112.7069,15147.0
2022-07-11 10:50:00,125.69,126.35,125.69,126.11,12123.0,112.6442,113.2357,112.6442,113.0206,12123.0
2022-07-11 11:00:00,126.18,126.71,126.15,126.65,12085.0,113.0833,113.5583,113.0565,113.5046,12085.0
2022-07-11 11:10:00,126.64,126.79,126.51,126.51,6984.0,113.4956,113.63,113.3791,113.3791,6984.0
2022-07-11 11:20:00,126.54,126.62,126.21,126.41,5591.0,113.406,113.4777,113.1102,113.2895,5591.0
2022-07-11 11:30:00,126.36,126.37,126.17,126.34,4036.0,113.2447,113.2536,113.0744,113.2267,4036.0
2022-07-11 11:40:00,126.24,126.24,125.99,126.04,3275.0,113.1371,113.1371,112.9131,112.9579,3275.0
2022-07-11 11:50:00,126.0,126.05,125.95,125.98,2714.0,112.922,112.9668,112.8772,112.9041,2714.0
2022-07-11 12:00:00,125.94,126.21,125.87,126.18,4374.0,112.8683,113.1102,112.8055,113.0833,4374.0
2022-07-11 12:10:00,126.18,126.44,126.09,126.32,10820.0,113.0833,113.3164,113.0027,113.2088,10820.0
2022-07-11 12:20:00,126.26,126.36,126.18,126.33,5314.0,113.155,113.2447,113.0833,113.2178,5314.0
2022-07-11 12:30:00,126.39,126.74,126.39,126.68,14120.0,113.2715,113.5852,113.2715,113.5314,14120.0
2022-07-11 12:40:00,126.71,126.71,126.48,126.67,18104.0,113.5583,113.5583,113.3522,113.5225,18104.0
2022-07-11 12:50:00,126.68,126.75,126.54,126.7,6577.0,113.5314,113.5942,113.406,113.5494,6577.0
2022-07-11 13:00:00,126.68,126.98,126.67,126.98,4536.0,113.5314,113.8003,113.5225,113.8003,4536.0
2022-07-11 13:10:00,127.0,127.17,126.99,127.04,7200.0,113.8182,113.9706,113.8093,113.8541,7200.0
2022-07-11 13:20:00,127.06,127.07,126.92,126.96,6509.0,113.872,113.881,113.7465,113.7824,6509.0
2022-07-11 13:30:00,126.94,127.11,126.94,127.07,9260.0,113.7645,113.9168,113.7645,113.881,9260.0
2022-07-11 13:40:00,127.03,127.12,126.9,126.95,9267.0,113.8451,113.9258,113.7286,113.7734,9267.0
2022-07-11 13:50:00,126.92,127.13,126.92,127.1,5189.0,113.7465,113.9347,113.7465,113.9079,5189.0
2022-07-11 14:00:00,127.11,127.19,126.89,126.89,8906.0,113.9168,113.9885,113.7196,113.7196,8906.0
2022-07-11 14:10:00,126.8,127.02,126.75,126.96,5591.0,113.639,113.8362,113.5942,113.7824,5591.0
2022-07-11 14:20:00,126.97,127.01,126.89,126.97,9533.0,113.7913,113.8272,113.7196,113.7913,9533.0
2022-07-11 14:30:00,126.98,127.03,126.82,126.9,7292.0,113.8003,113.8451,113.6569,113.7286,7292.0
2022-07-11 14:40:00,126.89,127.05,126.89,126.91,8551.0,113.7196,113.863,113.7196,113.7376,8551.0
2022-07-11 14:50:00,126.88,126.9,126.77,126.78,5980.0,113.7107,113.7286,113.6121,113.6211,5980.0
2022-07-11 15:00:00,126.82,126.83,126.57,126.58,5281.0,113.6569,113.6659,113.4329,113.4418,5281.0
2022-07-11 15:10:00,126.58,126.6,126.27,126.33,5944.0,113.4418,113.4597,113.164,113.2178,5944.0
2022-07-11 15:20:00,126.35,126.38,126.18,126.38,5892.0,113.2357,113.2626,113.0833,113.2626,5892.0
2022-07-11 15:30:00,126.38,126.65,126.37,126.59,10652.0,113.2626,113.5046,113.2536,113.4508,10652.0
2022-07-11 15:40:00,126.56,126.58,126.27,126.38,37725.0,113.4239,113.4418,113.164,113.2626,37725.0
2022-07-11 15:50:00,126.36,126.74,126.28,126.73,46328.0,113.2447,113.5852,113.173,113.5763,46328.0
2022-07-12 09:30:00,126.35,126.6,126.24,126.32,18041.0,113.2357,113.4597,113.1371,113.2088,18041.0
2022-07-12 09:40:00,126.21,126.62,126.21,126.53,6598.0,113.1102,113.4777,113.1102,113.397,6598.0
2022-07-12 09:50:00,126.42,126.83,126.13,126.26,5478.0,113.2984,113.6659,113.0385,113.155,5478.0
2022-07-12 10:00:00,126.34,126.35,125.6,126.09,7970.0,113.2267,113.2357,112.5635,113.0027,7970.0
2022-07-12 10:10:00,126.1,126.1,125.58,125.81,4562.0,113.0116,113.0116,112.5456,112.7517,4562.0
2022-07-12 10:20:00,126.02,126.03,125.61,125.63,5211.0,112.9399,112.9489,112.5725,112.5904,5211.0
2022-07-12 10:30:00,125.6,126.62,125.6,126.2,18126.0,112.5635,113.4777,112.5635,113.1013,18126.0
2022-07-12 10:40:00,126.15,126.42,126.12,126.38,5715.0,113.0565,113.2984,113.0296,113.2626,5715.0
2022-07-12 10:50:00,126.24,126.37,126.08,126.22,9585.0,113.1371,113.2536,112.9937,113.1192,9585.0
2022-07-12 11:00:00,126.19,126.19,125.84,125.89,7299.0,113.0923,113.0923,112.7786,112.8234,7299.0
2022-07-12 11:10:00,125.96,126.03,125.62,125.69,5655.0,112.8862,112.9489,112.5815,112.6442,5655.0
2022-07-12 11:20:00,125.6,125.72,125.53,125.7,6884.0,112.5635,112.6711,112.5008,112.6532,6884.0
2022-07-12 11:30:00,125.8,125.81,125.38,125.39,6380.0,112.7428,112.7517,112.3664,112.3753,6380.0
2022-07-12 11:40:00,125.39,125.49,125.16,125.25,6872.0,112.3753,112.465,112.1692,112.2499,6872.0
2022-07-12 11:50:00,125.14,125.39,125.1,125.34,5343.0,112.1513,112.3753,112.1154,112.3305,5343.0
2022-07-12 12:00:00,125.32,125.45,125.31,125.36,6990.0,112.3126,112.4291,112.3036,112.3485,6990.0
2022-07-12 12:10:00,125.37,125.58,125.33,125.58,5087.0,112.3574,112.5456,112.3216,112.5456,5087.0
2022-07-12 12:20:00,125.59,125.68,125.42,125.65,7375.0,112.5546,112.6352,112.4022,112.6084,7375.0
2022-07-12 12:30:00,125.7,125.9,125.63,125.88,4678.0,112.6532,112.8324,112.5904,112.8145,4678.0
2022-07-12 12:40:00,125.83,125.98,125.74,125.77,8464.0,112.7697,112.9041,112.689,112.7159,8464.0
2022-07-12 12:50:00,125.81,126.02,125.81,125.9,6110.0,112.7517,112.9399,112.7517,112.8324,6110.0
2022-07-12 13:00:00,125.91,126.0,125.64,125.65,6548.0,112.8414,112.922,112.5994,112.6084,6548.0
2022-07-12 13:10:00,125.58,125.58,125.37,125.39,4682.0,112.5456,112.5456,112.3574,112.3753,4682.0
2022-07-12 13:20:00,125.43,125.53,125.39,125.48,13066.0,112.4112,112.5008,112.3753,112.456,13066.0
2022-07-12 13:30:00,125.49,125.56,125.38,125.44,12550.0,112.465,112.5277,112.3664,112.4201,12550.0
2022-07-12 13:40:00,125.42,125.55,125.41,125.53,3225.0,112.4022,112.5187,112.3933,112.5008,3225.0
2022-07-12 13:50:00,125.52,125.59,125.35,125.38,6359.0,112.4918,112.5546,112.3395,112.3664,6359.0
2022-07-12 14:00:00,125.32,125.45,125.11,125.13,28558.0,112.3126,112.4291,112.1244,112.1423,28558.0
2022-07-12 14:10:00,125.12,125.19,125.01,125.05,8649.0,112.1334,112.1961,112.0348,112.0706,8649.0
2022-07-12 14:20:00,125.05,125.18,125.04,125.11,7426.0,112.0706,112.1871,112.0617,112.1244,7426.0
2022-07-12 14:30:00,125.13,125.15,124.82,124.88,6824.0,112.1423,112.1602,111.8645,111.9183,6824.0
2022-07-12 14:40:00,124.84,124.85,124.77,124.81,4555.0,111.8824,111.8914,111.8197,111.8555,4555.0
2022-07-12 14:50:00,124.78,124.79,124.47,124.52,10534.0,111.8287,111.8376,111.5508,111.5956,10534.0
2022-07-12 15:00:00,124.5,124.52,124.22,124.25,7200.0,111.5777,111.5956,111.3268,111.3537,7200.0
2022-07-12 15:10:00,124.26,124.52,124.21,124.49,20943.0,111.3626,111.5956,111.3178,111.5688,20943.0
2022-07-12 15:20:00,124.47,124.48,123.91,123.98,14668.0,111.5508,111.5598,111.049,111.1117,14668.0
2022-07-12 15:30:00,123.95,124.05,123.53,123.7,36359.0,111.0848,111.1744,110.7084,110.8608,36359.0
2022-07-12 15:40:00,123.7,124.14,123.61,124.08,36108.0,110.8608,111.2551,110.7801,111.2013,36108.0
2022-07-12 15:50:00,124.05,124.59,124.01,124.36,92316.0,111.1744,111.6584,111.1386,111.4522,92316.0
2022-07-13 09:30:00,122.35,123.44,121.81,123.44,30223.0,109.6509,110.6277,109.1669,110.6277,30223.0
2022-07-13 09:40:00,123.74,123.81,122.59,123.27,19589.0,110.8966,110.9593,109.866,110.4754,19589.0
2022-07-13 09:50:00,123.39,123.39,122.66,122.85,12413.0,110.5829,110.5829,109.9287,110.099,12413.0
2022-07-13 10:00:00,122.77,122.79,122.25,122.55,10543.0,110.0273,110.0452,109.5613,109.8301,10543.0
2022-07-13 10:10:00,122.73,122.94,122.44,122.46,7985.0,109.9914,110.1796,109.7315,109.7495,7985.0
2022-07-13 10:20:00,122.36,123.13,122.07,123.05,21507.0,109.6598,110.3499,109.3999,110.2782,21507.0
2022-07-13 10:30:00,123.05,123.72,123.0,123.3,12730.0,110.2782,110.8787,110.2334,110.5023,12730.0
2022-07-13 10:40:00,123.28,123.54,123.08,123.4,12434.0,110.4843,110.7174,110.3051,110.5919,12434.0
2022-07-13 10:50:00,123.34,123.35,122.98,123.16,18296.0,110.5381,110.5471,110.2155,110.3768,18296.0
2022-07-13 11:00:00,123.16,123.92,123.09,123.49,10680.0,110.3768,111.0579,110.3141,110.6725,10680.0
2022-07-13 11:10:00,123.42,123.48,123.04,123.09,14298.0,110.6098,110.6636,110.2693,110.3141,14298.0
2022-07-13 11:20:00,123.11,123.39,122.83,122.83,14323.0,110.332,110.5829,110.0811,110.0811,14323.0
2022-07-13 11:30:00,122.81,123.27,122.8,123.27,16582.0,110.0631,110.4754,110.0542,110.4754,16582.0
2022-07-13 11:40:00,123.23,123.44,123.16,123.23,9883.0,110.4395,110.6277,110.3768,110.4395,9883.0
2022-07-13 11:50:00,123.33,123.47,123.26,123.26,6124.0,110.5292,110.6546,110.4664,110.4664,6124.0
2022-07-13 12:00:00,123.28,123.81,123.27,123.77,6458.0,110.4843,110.9593,110.4754,110.9235,6458.0
2022-07-13 12:10:00,123.71,123.83,123.58,123.8,8841.0,110.8697,110.9773,110.7532,110.9504,8841.0
2022-07-13 12:20:00,123.8,123.86,123.57,123.86,8083.0,110.9504,111.0041,110.7442,111.0041,8083.0
2022-07-13 12:30:00,123.89,124.24,123.83,124.21,11412.0,111.031,111.3447,110.9773,111.3178,11412.0
2022-07-13 12:40:00,124.09,124.11,123.86,124.06,4418.0,111.2103,111.2282,111.0041,111.1834,4418.0
2022-07-13 12:50:00,124.03,124.24,124.02,124.24,3315.0,111.1565,111.3447,111.1475,111.3447,3315.0
2022-07-13 13:00:00,124.26,124.49,124.16,124.23,8018.0,111.3626,111.5688,111.273,111.3357,8018.0
2022-07-13 13:10:00,124.32,124.33,123.74,123.81,6688.0,111.4164,111.4254,110.8966,110.9593,6688.0
2022-07-13 13:20:00,123.79,124.06,123.69,124.06,12306.0,110.9414,111.1834,110.8518,111.1834,12306.0
2022-07-13 13:30:00,124.04,124.19,123.89,124.09,5759.0,111.1655,111.2999,111.031,111.2103,5759.0
2022-07-13 13:40:00,124.08,124.14,123.95,124.08,5809.0,111.2013,111.2551,111.0848,111.2013,5809.0
2022-07-13 13:50:00,124.09,124.09,123.68,123.76,3885.0,111.2103,111.2103,110.8428,110.9145,3885.0
2022-07-13 14:00:00,123.76,123.76,123.1,123.1,5760.0,110.9145,110.9145,110.323,110.323,5760.0
2022-07-13 14:10:00,123.1,123.23,123.0,123.14,2725.0,110.323,110.4395,110.2334,110.3589,2725.0
2022-07-13 14:20:00,123.08,123.32,122.99,123.32,4767.0,110.3051,110.5202,110.2244,110.5202,4767.0
2022-07-13 14:30:00,123.34,123.54,123.33,123.41,7490.0,110.5381,110.7174,110.5292,110.6009,7490.0
2022-07-13 14:40:00,123.43,123.49,123.14,123.14,7432.0,110.6188,110.6725,110.3589,110.3589,7432.0
2022-07-13 14:50:00,123.18,123.43,123.06,123.43,7289.0,110.3947,110.6188,110.2872,110.6188,7289.0
2022-07-13 15:00:00,123.4,123.52,123.18,123.24,7456.0,110.5919,110.6994,110.3947,110.4485,7456.0
2022-07-13 15:10:00,123.28,123.45,123.27,123.4,4213.0,110.4843,110.6367,110.4754,110.5919,4213.0
2022-07-13 15:20:00,123.39,123.41,123.15,123.15,7649.0,110.5829,110.6009,110.3678,110.3678,7649.0
2022-07-13 15:30:00,123.19,123.3,122.99,123.3,11489.0,110.4037,110.5023,110.2244,110.5023,11489.0
2022-07-13 15:40:00,123.29,123.38,122.99,123.07,15251.0,110.4933,110.574,110.2244,110.2961,15251.0
2022-07-13 15:50:00,123.11,123.16,122.8,122.8,52230.0,110.332,110.3768,110.0542,110.0542,52230.0
2022-07-14 09:30:00,120.99,121.86,120.71,121.23,31139.0,108.432,109.2117,108.1811,108.6471,31139.0
2022-07-14 09:40:00,121.21,121.48,120.98,121.19,8453.0,108.6292,108.8712,108.4231,108.6113,8453.0
2022-07-14 09:50:00,121.23,121.39,121.05,121.17,7769.0,108.6471,108.7905,108.4858,108.5933,7769.0
2022-07-14 10:00:00,121.15,121.46,120.95,121.38,18111.0,108.5754,108.8532,108.3962,108.7816,18111.0
2022-07-14 10:10:00,121.31,121.41,121.08,121.29,7364.0,108.7188,108.8084,108.5127,108.7009,7364.0
2022-07-14 10:20:00,121.27,121.63,121.26,121.4,7455.0,108.683,109.0056,108.674,108.7995,7455.0
2022-07-14 10:30:00,121.44,121.51,121.11,121.32,10354.0,108.8353,108.8981,108.5396,108.7278,10354.0
2022-07-14 10:40:00,121.33,121.47,121.15,121.21,13214.0,108.7367,108.8622,108.5754,108.6292,13214.0
2022-07-14 10:50:00,121.22,121.5,121.11,121.26,9185.0,108.6382,108.8891,108.5396,108.674,9185.0
2022-07-14 11:00:00,121.29,122.03,121.24,122.03,5690.0,108.7009,109.3641,108.6561,109.3641,5690.0
2022-07-14 11:10:00,122.03,122.07,121.84,121.93,5396.0,109.3641,109.3999,109.1938,109.2745,5396.0
2022-07-14 11:20:00,121.94,122.13,121.83,122.05,27830.0,109.2834,109.4537,109.1848,109.382,27830.0
2022-07-14 11:30:00,122.06,122.16,121.54,121.54,8556.0,109.391,109.4806,108.9249,108.9249,8556.0
2022-07-14 11:40:00,121.59,122.37,121.58,122.09,11917.0,108.9698,109.6688,108.9608,109.4179,11917.0
2022-07-14 11:50:00,122.04,122.19,121.93,122.09,3088.0,109.373,109.5075,109.2745,109.4179,3088.0
2022-07-14 12:00:00,122.2,122.34,122.06,122.06,7693.0,109.5164,109.6419,109.391,109.391,7693.0
2022-07-14 12:10:00,121.99,122.06,121.66,121.74,9881.0,109.3282,109.391,109.0325,109.1042,9881.0
2022-07-14 12:20:00,121.64,121.77,121.45,121.57,18714.0,109.0146,109.1311,108.8443,108.9518,18714.0
2022-07-14 12:30:00,121.61,121.69,121.52,121.55,6258.0,108.9877,109.0594,108.907,108.9339,6258.0
2022-07-14 12:40:00,121.53,121.58,121.17,121.17,39688.0,108.916,108.9608,108.5933,108.5933,39688.0
2022-07-14 12:50:00,121.14,121.43,121.12,121.41,11713.0,108.5665,108.8264,108.5485,108.8084,11713.0
2022-07-14 13:00:00,121.46,121.46,121.02,121.02,8435.0,108.8532,108.8532,108.4589,108.4589,8435.0
2022-07-14 13:10:00,121.03,121.03,120.64,120.91,15489.0,108.4679,108.4679,108.1184,108.3603,15489.0
2022-07-14 13:20:00,120.97,121.03,120.71,120.77,7851.0,108.4141,108.4679,108.1811,108.2349,7851.0
2022-07-14 13:30:00,120.75,120.92,120.7,120.85,13475.0,108.2169,108.3693,108.1721,108.3066,13475.0
2022-07-14 13:40:00,120.81,121.36,120.8,120.89,11013.0,108.2707,108.7636,108.2618,108.3424,11013.0
2022-07-14 13:50:00,120.92,121.08,120.83,120.97,10280.0,108.3693,108.5127,108.2886,108.4141,10280.0
2022-07-14 14:00:00,121.01,121.62,120.94,121.02,35869.0,108.45,108.9966,108.3872,108.4589,35869.0
2022-07-14 14:10:00,121.0,121.11,120.81,121.07,10916.0,108.441,108.5396,108.2707,108.5037,10916.0
2022-07-14 14:20:00,121.12,121.45,121.05,121.26,46658.0,108.5485,108.8443,108.4858,108.674,46658.0
2022-07-14 14:30:00,121.34,121.63,121.22,121.63,20851.0,108.7457,109.0056,108.6382,109.0056,20851.0
2022-07-14 14:40:00,121.59,121.59,121.31,121.42,21163.0,108.9698,108.9698,108.7188,108.8174,21163.0
2022-07-14 14:50:00,121.35,121.42,121.17,121.37,11564.0,108.7547,108.8174,108.5933,108.7726,11564.0
2022-07-14 15:00:00,121.41,121.45,121.15,121.16,6706.0,108.8084,108.8443,108.5754,108.5844,6706.0
2022-07-14 15:10:00,121.15,121.39,121.11,121.28,10435.0,108.5754,108.7905,108.5396,108.6919,10435.0
2022-07-14 15:20:00,121.34,121.54,121.31,121.44,11724.0,108.7457,108.9249,108.7188,108.8353,11724.0
2022-07-14 15:30:00,121.41,121.41,121.03,121.08,14382.0,108.8084,108.8084,108.4679,108.5127,14382.0
2022-07-14 15:40:00,121.05,121.15,120.92,121.03,10297.0,108.4858,108.5754,108.3693,108.4679,10297.0
2022-07-14 15:50:00,121.08,121.23,121.0,121.06,43678.0,108.5127,108.6471,108.441,108.4948,43678.0
2022-07-15 09:30:00,122.67,122.88,122.29,122.51,45915.0,109.9377,110.1259,109.5971,109.7943,45915.0
2022-07-15 09:40:00,122.69,122.69,122.15,122.32,30403.0,109.9556,109.9556,109.4716,109.624,30403.0
2022-07-15 09:50:00,122.34,122.61,122.23,122.28,13130.0,109.6419,109.8839,109.5433,109.5881,13130.0
2022-07-15 10:00:00,122.35,123.16,122.16,122.28,27213.0,109.6509,110.3768,109.4806,109.5881,27213.0
2022-07-15 10:10:00,122.35,122.38,121.71,121.88,12327.0,109.6509,109.6778,109.0773,109.2297,12327.0
2022-07-15 10:20:00,121.93,122.31,121.6,122.26,17985.0,109.2745,109.615,108.9787,109.5702,17985.0
2022-07-15 10:30:00,122.33,122.72,122.3,122.4,21508.0,109.6329,109.9825,109.6061,109.6957,21508.0
2022-07-15 10:40:00,122.33,122.41,122.14,122.37,16365.0,109.6329,109.7046,109.4627,109.6688,16365.0
2022-07-15 10:50:00,122.33,122.51,122.21,122.49,9432.0,109.6329,109.7943,109.5254,109.7763,9432.0
2022-07-15 11:00:00,122.46,122.56,122.34,122.5,21996.0,109.7495,109.8391,109.6419,109.7853,21996.0
2022-07-15 11:10:00,122.54,122.77,122.4,122.42,27016.0,109.8212,110.0273,109.6957,109.7136,27016.0
2022-07-15 11:20:00,122.43,122.63,122.41,122.51,17556.0,109.7226,109.9018,109.7046,109.7943,17556.0
2022-07-15 11:30:00,122.5,122.91,122.46,122.82,8704.0,109.7853,110.1527,109.7495,110.0721,8704.0
2022-07-15 11:40:00,122.84,123.08,122.83,122.88,15700.0,110.09,110.3051,110.0811,110.1259,15700.0
2022-07-15 11:50:00,122.86,122.89,122.59,122.7,10016.0,110.1079,110.1348,109.866,109.9645,10016.0
2022-07-15 12:00:00,122.71,122.73,122.36,122.38,5655.0,109.9735,109.9914,109.6598,109.6778,5655.0
2022-07-15 12:10:00,122.23,122.35,122.22,122.32,6920.0,109.5433,109.6509,109.5344,109.624,6920.0
2022-07-15 12:20:00,122.29,122.37,121.91,122.07,17593.0,109.5971,109.6688,109.2565,109.3999,17593.0
2022-07-15 12:30:00,122.05,122.14,121.83,121.98,7950.0,109.382,109.4627,109.1848,109.3193,7950.0
2022-07-15 12:40:00,121.97,122.05,121.89,121.98,6180.0,109.3103,109.382,109.2386,109.3193,6180.0
2022-07-15 12:50:00,121.98,121.99,121.59,121.62,5344.0,109.3193,109.3282,108.9698,108.9966,5344.0
2022-07-15 13:00:00,121.63,121.64,121.38,121.42,10230.0,109.0056,109.0146,108.7816,108.8174,10230.0
2022-07-15 13:10:00,121.39,121.39,120.96,120.97,5009.0,108.7905,108.7905,108.4051,108.4141,5009.0
2022-07-15 13:20:00,120.97,121.13,120.96,121.08,8493.0,108.4141,108.5575,108.4051,108.5127,8493.0
2022-07-15 13:30:00,121.19,121.44,121.16,121.42,7167.0,108.6113,108.8353,108.5844,108.8174,7167.0
2022-07-15 13:40:00,121.43,121.49,121.29,121.36,9482.0,108.8264,108.8801,108.7009,108.7636,9482.0
2022-07-15 13:50:00,121.34,121.46,121.02,121.03,20195.0,108.7457,108.8532,108.4589,108.4679,20195.0
2022-07-15 14:00:00,121.05,121.05,120.71,120.77,7611.0,108.4858,108.4858,108.1811,108.2349,7611.0
2022-07-15 14:10:00,120.8,120.89,120.71,120.89,8829.0,108.2618,108.3424,108.1811,108.3424,8829.0
2022-07-15 14:20:00,120.9,120.92,120.69,120.76,7525.0,108.3514,108.3693,108.1632,108.2259,7525.0
2022-07-15 14:30:00,120.78,120.85,120.47,120.53,15870.0,108.2438,108.3066,107.966,108.0198,15870.0
2022-07-15 14:40:00,120.51,120.86,120.43,120.73,12284.0,108.0019,108.3155,107.9302,108.199,12284.0
2022-07-15 14:50:00,120.75,120.8,120.49,120.49,12675.0,108.2169,108.2618,107.9839,107.9839,12675.0
2022-07-15 15:00:00,120.5,120.5,120.37,120.48,14593.0,107.9929,107.9929,107.8764,107.975,14593.0
2022-07-15 15:10:00,120.45,120.6,120.31,120.44,13339.0,107.9481,108.0825,107.8226,107.9391,13339.0
2022-07-15 15:20:00,120.44,120.48,120.35,120.47,16064.0,107.9391,107.975,107.8585,107.966,16064.0
2022-07-15 15:30:00,120.47,120.63,120.22,120.61,39614.0,107.966,108.1094,107.742,108.0915,39614.0
2022-07-15 15:40:00,120.6,121.02,120.58,120.86,37012.0,108.0825,108.4589,108.0646,108.3155,37012.0
2022-07-15 15:50:00,120.87,121.1,120.57,120.96,159100.0,108.3245,108.5306,108.0556,108.4051,159100.0
2022-07-18 09:30:00,121.46,121.64,120.69,120.84,30341.0,108.8532,109.0146,108.1632,108.2976,30341.0
2022-07-18 09:40:00,120.91,120.92,120.42,120.86,20179.0,108.3603,108.3693,107.9212,108.3155,20179.0
2022-07-18 09:50:00,120.91,121.21,120.62,120.75,19282.0,108.3603,108.6292,108.1004,108.2169,19282.0
2022-07-18 10:00:00,120.71,120.82,120.36,120.5,17658.0,108.1811,108.2797,107.8674,107.9929,17658.0
2022-07-18 10:10:00,120.48,120.69,120.26,120.61,22962.0,107.975,108.1632,107.7778,108.0915,22962.0
2022-07-18 10:20:00,120.7,120.87,120.66,120.75,15118.0,108.1721,108.3245,108.1363,108.2169,15118.0
2022-07-18 10:30:00,120.71,120.89,120.64,120.64,15309.0,108.1811,108.3424,108.1184,108.1184,15309.0
2022-07-18 10:40:00,120.64,120.72,120.38,120.38,22258.0,108.1184,108.1901,107.8853,107.8853,22258.0
2022-07-18 10:50:00,120.4,120.6,120.33,120.53,17346.0,107.9033,108.0825,107.8405,108.0198,17346.0
2022-07-18 11:00:00,120.55,120.62,120.34,120.62,11382.0,108.0377,108.1004,107.8495,108.1004,11382.0
2022-07-18 11:10:00,120.58,120.86,120.42,120.8,15331.0,108.0646,108.3155,107.9212,108.2618,15331.0
2022-07-18 11:20:00,120.81,120.83,120.35,120.43,13086.0,108.2707,108.2886,107.8585,107.9302,13086.0
2022-07-18 11:30:00,120.46,120.48,120.27,120.27,6844.0,107.957,107.975,107.7868,107.7868,6844.0
2022-07-18 11:40:00,120.28,120.33,120.02,120.09,9130.0,107.7957,107.8405,107.5627,107.6254,9130.0
2022-07-18 11:50:00,120.07,120.07,119.75,119.95,22410.0,107.6075,107.6075,107.3207,107.5,22410.0
2022-07-18 12:00:00,119.95,120.07,119.76,119.9,14781.0,107.5,107.6075,107.3297,107.4552,14781.0
2022-07-18 12:10:00,119.89,120.19,119.86,120.0,5420.0,107.4462,107.7151,107.4193,107.5448,5420.0
2022-07-18 12:20:00,120.05,120.19,120.05,120.13,4996.0,107.5896,107.7151,107.5896,107.6613,4996.0
2022-07-18 12:30:00,120.17,120.55,120.13,120.52,13226.0,107.6971,108.0377,107.6613,108.0108,13226.0
2022-07-18 12:40:00,120.47,120.63,120.36,120.5,13077.0,107.966,108.1094,107.8674,107.9929,13077.0
2022-07-18 12:50:00,120.48,120.48,120.23,120.27,8040.0,107.975,107.975,107.7509,107.7868,8040.0
2022-07-18 13:00:00,120.25,120.35,120.25,120.26,3754.0,107.7688,107.8585,107.7688,107.7778,3754.0
2022-07-18 13:10:00,120.25,120.37,120.09,120.1,8283.0,107.7688,107.8764,107.6254,107.6344,8283.0
2022-07-18 13:20:00,120.13,120.31,120.08,120.31,10073.0,107.6613,107.8226,107.6165,107.8226,10073.0
2022-07-18 13:30:00,120.3,120.42,120.24,120.27,6993.0,107.8136,107.9212,107.7599,107.7868,6993.0
2022-07-18 13:40:00,120.26,120.42,120.23,120.29,9943.0,107.7778,107.9212,107.7509,107.8047,9943.0
2022-07-18 13:50:00,120.3,120.45,120.04,120.13,7637.0,107.8136,107.9481,107.5806,107.6613,7637.0
2022-07-18 14:00:00,120.11,120.13,119.95,119.98,18221.0,107.6434,107.6613,107.5,107.5269,18221.0
2022-07-18 14:10:00,119.96,120.4,119.93,120.4,16370.0,107.5089,107.9033,107.4821,107.9033,16370.0
2022-07-18 14:20:00,120.37,120.39,120.09,120.23,8644.0,107.8764,107.8943,107.6254,107.7509,8644.0
2022-07-18 14:30:00,120.22,120.37,120.22,120.28,6590.0,107.742,107.8764,107.742,107.7957,6590.0
2022-07-18 14:40:00,120.29,120.3,119.97,120.11,9371.0,107.8047,107.8136,107.5179,107.6434,9371.0
2022-07-18 14:50:00,120.1,120.1,119.84,119.96,13863.0,107.6344,107.6344,107.4014,107.5089,13863.0
2022-07-18 15:00:00,119.94,120.13,119.89,120.09,13402.0,107.491,107.6613,107.4462,107.6254,13402.0
2022-07-18 15:10:00,120.1,120.27,120.01,120.2,11578.0,107.6344,107.7868,107.5537,107.724,11578.0
2022-07-18 15:20:00,120.25,120.32,119.98,120.02,17133.0,107.7688,107.8316,107.5269,107.5627,17133.0
2022-07-18 15:30:00,120.0,120.02,119.67,119.67,52795.0,107.5448,107.5627,107.249,107.249,52795.0
2022-07-18 15:40:00,119.65,120.0,119.62,119.67,45014.0,107.2311,107.5448,107.2042,107.249,45014.0
2022-07-18 15:50:00,119.71,120.09,119.68,119.97,88899.0,107.2849,107.6254,107.258,107.5179,88899.0
2022-07-19 09:30:00,121.04,121.04,119.96,120.38,23902.0,108.4768,108.4768,107.5089,107.8853,23902.0
2022-07-19 09:40:00,120.59,120.97,120.55,120.62,5132.0,108.0735,108.4141,108.0377,108.1004,5132.0
2022-07-19 09:50:00,120.59,120.83,120.41,120.51,16793.0,108.0735,108.2886,107.9122,108.0019,16793.0
2022-07-19 10:00:00,120.53,120.58,120.17,120.37,33823.0,108.0198,108.0646,107.6971,107.8764,33823.0
2022-07-19 10:10:00,120.45,120.48,120.07,120.16,29501.0,107.9481,107.975,107.6075,107.6882,29501.0
2022-07-19 10:20:00,120.43,120.51,120.23,120.39,3624.0,107.9302,108.0019,107.7509,107.8943,3624.0
2022-07-19 10:30:00,120.48,120.62,120.33,120.54,9759.0,107.975,108.1004,107.8405,108.0287,9759.0
2022-07-19 10:40:00,120.56,120.83,120.56,120.83,4942.0,108.0467,108.2886,108.0467,108.2886,4942.0
2022-07-19 10:50:00,120.82,120.94,120.69,120.81,22841.0,108.2797,108.3872,108.1632,108.2707,22841.0
2022-07-19 11:00:00,120.87,121.08,120.77,120.98,33410.0,108.3245,108.5127,108.2349,108.4231,33410.0
2022-07-19 11:10:00,121.04,121.38,120.98,121.38,5485.0,108.4768,108.7816,108.4231,108.7816,5485.0
2022-07-19 11:20:00,121.28,121.64,121.22,121.53,18373.0,108.6919,109.0146,108.6382,108.916,18373.0
2022-07-19 11:30:00,121.48,121.7,121.39,121.53,29527.0,108.8712,109.0683,108.7905,108.916,29527.0
2022-07-19 11:40:00,121.51,121.51,121.12,121.19,16429.0,108.8981,108.8981,108.5485,108.6113,16429.0
2022-07-19 11:50:00,121.19,121.28,121.13,121.2,33782.0,108.6113,108.6919,108.5575,108.6202,33782.0
2022-07-19 12:00:00,121.2,121.27,120.83,120.97,17353.0,108.6202,108.683,108.2886,108.4141,17353.0
2022-07-19 12:10:00,121.03,121.58,121.02,121.51,88067.0,108.4679,108.9608,108.4589,108.8981,88067.0
2022-07-19 12:20:00,121.55,121.85,121.55,121.78,6771.0,108.9339,109.2028,108.9339,109.14,6771.0
2022-07-19 12:30:00,121.81,122.0,121.81,121.87,7466.0,109.1669,109.3372,109.1669,109.2207,7466.0
2022-07-19 12:40:00,121.91,121.94,121.77,121.88,4809.0,109.2565,109.2834,109.1311,109.2297,4809.0
2022-07-19 12:50:00,121.84,122.14,121.77,122.08,61189.0,109.1938,109.4627,109.1311,109.4089,61189.0
2022-07-19 13:00:00,122.11,122.27,121.91,122.05,17780.0,109.4358,109.5792,109.2565,109.382,17780.0
2022-07-19 13:10:00,122.02,122.06,121.84,122.0,21746.0,109.3551,109.391,109.1938,109.3372,21746.0
2022-07-19 13:20:00,121.94,122.03,121.87,121.87,11163.0,109.2834,109.3641,109.2207,109.2207,11163.0
2022-07-19 13:30:00,121.86,121.9,121.67,121.8,10814.0,109.2117,109.2476,109.0415,109.158,10814.0
2022-07-19 13:40:00,121.87,122.06,121.84,122.0,37831.0,109.2207,109.391,109.1938,109.3372,37831.0
2022-07-19 13:50:00,121.98,122.1,121.97,122.04,20237.0,109.3193,109.4268,109.3103,109.373,20237.0
2022-07-19 14:00:00,122.04,122.9,122.03,122.86,41644.0,109.373,110.1438,109.3641,110.1079,41644.0
2022-07-19 14:10:00,122.85,123.12,122.72,123.1,48853.0,110.099,110.341,109.9825,110.323,48853.0
2022-07-19 14:20:00,123.08,123.44,123.06,123.38,23356.0,110.3051,110.6277,110.2872,110.574,23356.0
2022-07-19 14:30:00,123.39,123.48,122.96,123.0,10543.0,110.5829,110.6636,110.1976,110.2334,10543.0
2022-07-19 14:40:00,122.95,123.07,122.81,122.9,10132.0,110.1886,110.2961,110.0631,110.1438,10132.0
2022-07-19 14:50:00,122.89,123.02,122.82,122.9,13038.0,110.1348,110.2513,110.0721,110.1438,13038.0
2022-07-19 15:00:00,122.9,123.05,122.82,123.04,11540.0,110.1438,110.2782,110.0721,110.2693,11540.0
2022-07-19 15:10:00,123.06,123.27,122.9,123.26,15801.0,110.2872,110.4754,110.1438,110.4664,15801.0
2022-07-19 15:20:00,123.26,123.63,123.15,123.47,39127.0,110.4664,110.798,110.3678,110.6546,39127.0
2022-07-19 15:30:00,123.49,123.55,123.19,123.41,16780.0,110.6725,110.7263,110.4037,110.6009,16780.0
2022-07-19 15:40:00,123.48,123.68,123.44,123.53,33031.0,110.6636,110.8428,110.6277,110.7084,33031.0
2022-07-19 15:50:00,123.56,123.68,123.45,123.54,125597.0,110.7353,110.8428,110.6367,110.7174,125597.0
2022-07-20 09:30:00,123.59,124.24,123.54,123.99,17169.0,110.7622,111.3447,110.7174,111.1207,17169.0
2022-07-20 09:40:00,124.01,124.36,123.72,124.01,10659.0,111.1386,111.4522,110.8787,111.1386,10659.0
2022-07-20 09:50:00,124.08,124.15,123.48,123.48,15185.0,111.2013,111.264,110.6636,110.6636,15185.0
2022-07-20 10:00:00,123.34,123.65,122.91,123.15,11814.0,110.5381,110.8159,110.1527,110.3678,11814.0
2022-07-20 10:10:00,123.24,123.76,123.24,123.76,5807.0,110.4485,110.9145,110.4485,110.9145,5807.0
2022-07-20 10:20:00,123.84,124.97,123.84,124.88,17167.0,110.9862,111.9989,110.9862,111.9183,17167.0
2022-07-20 10:30:00,124.99,125.2,124.84,124.89,19158.0,112.0169,112.2051,111.8824,111.9272,19158.0
2022-07-20 10:40:00,124.82,125.2,124.71,125.11,8091.0,111.8645,112.2051,111.7659,112.1244,8091.0
2022-07-20 10:50:00,125.05,125.5,125.05,125.5,12636.0,112.0706,112.4739,112.0706,112.4739,12636.0
2022-07-20 11:00:00,125.53,125.74,125.45,125.63,8214.0,112.5008,112.689,112.4291,112.5904,8214.0
2022-07-20 11:10:00,125.65,125.68,125.32,125.42,14218.0,112.6084,112.6352,112.3126,112.4022,14218.0
2022-07-20 11:20:00,125.46,125.5,124.97,125.01,19488.0,112.4381,112.4739,111.9989,112.0348,19488.0
2022-07-20 11:30:00,125.01,125.08,124.86,124.97,6003.0,112.0348,112.0975,111.9004,111.9989,6003.0
2022-07-20 11:40:00,124.92,124.96,124.57,124.59,8138.0,111.9541,111.99,111.6405,111.6584,8138.0
2022-07-20 11:50:00,124.57,125.04,124.55,125.01,15245.0,111.6405,112.0617,111.6225,112.0348,15245.0
2022-07-20 12:00:00,124.98,125.08,124.75,124.75,13480.0,112.0079,112.0975,111.8018,111.8018,13480.0
2022-07-20 12:10:00,124.75,124.83,124.51,124.55,5583.0,111.8018,111.8735,111.5867,111.6225,5583.0
2022-07-20 12:20:00,124.53,124.53,124.23,124.23,22135.0,111.6046,111.6046,111.3357,111.3357,22135.0
2022-07-20 12:30:00,124.21,124.5,124.16,124.25,5101.0,111.3178,111.5777,111.273,111.3537,5101.0
2022-07-20 12:40:00,124.2,124.21,123.41,123.62,4996.0,111.3089,111.3178,110.6009,110.7891,4996.0
2022-07-20 12:50:00,123.66,123.88,123.63,123.81,5615.0,110.8249,111.0221,110.798,110.9593,5615.0
2022-07-20 13:00:00,123.73,123.83,123.45,123.58,8982.0,110.8876,110.9773,110.6367,110.7532,8982.0
2022-07-20 13:10:00,123.58,123.62,123.36,123.58,5721.0,110.7532,110.7891,110.556,110.7532,5721.0
2022-07-20 13:20:00,123.58,123.61,123.39,123.6,4115.0,110.7532,110.7801,110.5829,110.7711,4115.0
2022-07-20 13:30:00,123.6,123.8,123.49,123.8,4811.0,110.7711,110.9504,110.6725,110.9504,4811.0
2022-07-20 13:40:00,123.76,123.78,123.43,123.43,5083.0,110.9145,110.9324,110.6188,110.6188,5083.0
2022-07-20 13:50:00,123.47,123.63,123.33,123.33,7827.0,110.6546,110.798,110.5292,110.5292,7827.0
2022-07-20 14:00:00,123.47,123.63,123.42,123.5,4169.0,110.6546,110.798,110.6098,110.6815,4169.0
2022-07-20 14:10:00,123.46,123.76,123.45,123.65,6682.0,110.6457,110.9145,110.6367,110.8159,6682.0
2022-07-20 14:20:00,123.63,123.94,123.63,123.86,6270.0,110.798,111.0758,110.798,111.0041,6270.0
2022-07-20 14:30:00,123.83,124.02,123.72,124.0,5478.0,110.9773,111.1475,110.8787,111.1296,5478.0
2022-07-20 14:40:00,124.0,124.11,123.95,124.08,3108.0,111.1296,111.2282,111.0848,111.2013,3108.0
2022-07-20 14:50:00,124.08,124.08,123.52,123.79,9997.0,111.2013,111.2013,110.6994,110.9414,9997.0
2022-07-20 15:00:00,123.77,124.1,123.74,123.96,8191.0,110.9235,111.2192,110.8966,111.0938,8191.0
2022-07-20 15:10:00,123.92,124.17,123.92,124.08,8492.0,111.0579,111.282,111.0579,111.2013,8492.0
2022-07-20 15:20:00,124.08,124.18,123.94,124.04,19828.0,111.2013,111.2909,111.0758,111.1655,19828.0
2022-07-20 15:30:00,124.06,124.07,123.61,123.64,45681.0,111.1834,111.1923,110.7801,110.807,45681.0
2022-07-20 15:40:00,123.63,123.81,123.49,123.58,45330.0,110.798,110.9593,110.6725,110.7532,45330.0
2022-07-20 15:50:00,123.54,123.62,123.06,123.32,154953.0,110.7174,110.7891,110.2872,110.5202,154953.0
2022-07-21 09:30:00,123.5,123.5,122.56,123.07,21718.0,110.6815,110.6815,109.8391,110.2961,21718.0
2022-07-21 09:40:00,123.22,123.67,123.13,123.56,32034.0,110.4306,110.8339,110.3499,110.7353,32034.0
2022-07-21 09:50:00,123.58,124.07,123.38,123.79,19773.0,110.7532,111.1923,110.574,110.9414,19773.0
2022-07-21 10:00:00,123.65,123.88,123.12,123.12,63617.0,110.8159,111.0221,110.341,110.341,63617.0
2022-07-21 10:10:00,123.16,123.56,122.95,123.55,9606.0,110.3768,110.7353,110.1886,110.7263,9606.0
2022-07-21 10:20:00,123.59,123.61,123.0,123.25,8261.0,110.7622,110.7801,110.2334,110.4575,8261.0
2022-07-21 10:30:00,123.29,123.76,123.27,123.7,10346.0,110.4933,110.9145,110.4754,110.8608,10346.0
2022-07-21 10:40:00,123.73,123.87,123.53,123.62,17112.0,110.8876,111.0131,110.7084,110.7891,17112.0
2022-07-21 10:50:00,123.64,123.86,123.55,123.7,9953.0,110.807,111.0041,110.7263,110.8608,9953.0
2022-07-21 11:00:00,123.74,124.17,123.71,123.9,16613.0,110.8966,111.282,110.8697,111.04,16613.0
2022-07-21 11:10:00,123.97,124.59,123.97,124.55,9000.0,111.1027,111.6584,111.1027,111.6225,9000.0
2022-07-21 11:20:00,124.54,124.84,124.41,124.72,12690.0,111.6136,111.8824,111.4971,111.7749,12690.0
2022-07-21 11:30:00,124.75,125.3,124.65,125.09,39302.0,111.8018,112.2947,111.7121,112.1065,39302.0
2022-07-21 11:40:00,125.12,125.16,124.74,124.76,11439.0,112.1334,112.1692,111.7928,111.8107,11439.0
2022-07-21 11:50:00,124.73,124.9,124.69,124.85,33342.0,111.7838,111.9362,111.748,111.8914,33342.0
2022-07-21 12:00:00,124.86,125.08,124.8,125.0,9171.0,111.9004,112.0975,111.8466,112.0258,9171.0
2022-07-21 12:10:00,125.0,125.14,124.85,124.99,10203.0,112.0258,112.1513,111.8914,112.0169,10203.0
2022-07-21 12:20:00,124.99,125.23,124.82,125.21,7625.0,112.0169,112.2319,111.8645,112.214,7625.0
2022-07-21 12:30:00,125.24,125.28,124.86,124.99,168768.0,112.2409,112.2768,111.9004,112.0169,168768.0
2022-07-21 12:40:00,124.99,125.04,124.87,124.88,120534.0,112.0169,112.0617,111.9093,111.9183,120534.0
2022-07-21 12:50:00,124.88,125.18,124.87,125.0,33211.0,111.9183,112.1871,111.9093,112.0258,33211.0
2022-07-21 13:00:00,124.95,125.0,124.72,124.91,9266.0,111.981,112.0258,111.7749,111.9452,9266.0
2022-07-21 13:10:00,124.85,124.98,124.82,124.92,7753.0,111.8914,112.0079,111.8645,111.9541,7753.0
2022-07-21 13:20:00,124.92,125.0,124.55,124.6,10680.0,111.9541,112.0258,111.6225,111.6673,10680.0
2022-07-21 13:30:00,124.55,124.85,124.37,124.82,15853.0,111.6225,111.8914,111.4612,111.8645,15853.0
2022-07-21 13:40:00,124.82,124.84,124.59,124.59,6580.0,111.8645,111.8824,111.6584,111.6584,6580.0
2022-07-21 13:50:00,124.51,124.76,124.47,124.74,7628.0,111.5867,111.8107,111.5508,111.7928,7628.0
2022-07-21 14:00:00,124.76,125.13,124.74,124.98,13147.0,111.8107,112.1423,111.7928,112.0079,13147.0
2022-07-21 14:10:00,124.78,124.93,124.74,124.82,7049.0,111.8287,111.9631,111.7928,111.8645,7049.0
2022-07-21 14:20:00,124.77,124.92,124.72,124.75,6769.0,111.8197,111.9541,111.7749,111.8018,6769.0
2022-07-21 14:30:00,124.79,124.79,124.6,124.77,5810.0,111.8376,111.8376,111.6673,111.8197,5810.0
2022-07-21 14:40:00,124.77,124.8,124.41,124.5,25956.0,111.8197,111.8466,111.4971,111.5777,25956.0
2022-07-21 14:50:00,124.51,124.52,124.24,124.27,7280.0,111.5867,111.5956,111.3447,111.3716,7280.0
2022-07-21 15:00:00,124.27,124.45,124.26,124.45,6705.0,111.3716,111.5329,111.3626,111.5329,6705.0
2022-07-21 15:10:00,124.45,124.45,124.18,124.33,9398.0,111.5329,111.5329,111.2909,111.4254,9398.0
2022-07-21 15:20:00,124.32,124.54,124.19,124.52,17555.0,111.4164,111.6136,111.2999,111.5956,17555.0
2022-07-21 15:30:00,124.54,124.74,124.45,124.67,42491.0,111.6136,111.7928,111.5329,111.7301,42491.0
2022-07-21 15:40:00,124.68,124.97,124.67,124.93,37417.0,111.739,111.9989,111.7301,111.9631,37417.0
2022-07-21 15:50:00,124.96,125.21,124.82,125.09,160224.0,111.99,112.214,111.8645,112.1065,160224.0
2022-07-22 09:30:00,126.01,126.28,125.23,125.81,15081.0,112.931,113.173,112.2319,112.7517,15081.0
2022-07-22 09:40:00,125.9,127.16,125.79,127.16,11261.0,112.8324,113.9616,112.7338,113.9616,11261.0
2022-07-22 09:50:00,127.17,127.48,126.83,127.05,25263.0,113.9706,114.2484,113.6659,113.863,25263.0
2022-07-22 10:00:00,127.06,127.27,126.95,127.19,15611.0,113.872,114.0602,113.7734,113.9885,15611.0
2022-07-22 10:10:00,127.18,127.64,127.1,127.55,18031.0,113.9795,114.3918,113.9079,114.3111,18031.0
2022-07-22 10:20:00,127.52,127.84,127.47,127.62,21097.0,114.2843,114.571,114.2394,114.3739,21097.0
2022-07-22 10:30:00,127.69,127.81,127.51,127.55,15417.0,114.4366,114.5442,114.2753,114.3111,15417.0
2022-07-22 10:40:00,127.54,127.6,127.2,127.29,12723.0,114.3022,114.356,113.9975,114.0781,12723.0
2022-07-22 10:50:00,127.31,127.7,127.26,127.7,20378.0,114.0961,114.4456,114.0512,114.4456,20378.0
2022-07-22 11:00:00,127.7,127.75,127.35,127.48,32897.0,114.4456,114.4904,114.1319,114.2484,32897.0
2022-07-22 11:10:00,127.4,127.51,126.99,126.99,11926.0,114.1767,114.2753,113.8093,113.8093,11926.0
2022-07-22 11:20:00,126.97,126.99,126.67,126.87,36519.0,113.7913,113.8093,113.5225,113.7017,36519.0
2022-07-22 11:30:00,126.85,126.99,126.42,126.44,42995.0,113.6838,113.8093,113.2984,113.3164,42995.0
2022-07-22 11:40:00,126.41,126.52,126.26,126.42,10567.0,113.2895,113.3881,113.155,113.2984,10567.0
2022-07-22 11:50:00,126.33,126.47,126.26,126.42,11653.0,113.2178,113.3432,113.155,113.2984,11653.0
2022-07-22 12:00:00,126.43,126.54,126.19,126.2,6313.0,113.3074,113.406,113.0923,113.1013,6313.0
2022-07-22 12:10:00,126.15,126.37,125.98,126.37,11504.0,113.0565,113.2536,112.9041,113.2536,11504.0
2022-07-22 12:20:00,126.37,126.55,126.36,126.48,9873.0,113.2536,113.4149,113.2447,113.3522,9873.0
2022-07-22 12:30:00,126.47,126.75,126.47,126.54,7235.0,113.3432,113.5942,113.3432,113.406,7235.0
2022-07-22 12:40:00,126.53,126.58,126.4,126.5,7362.0,113.397,113.4418,113.2805,113.3701,7362.0
2022-07-22 12:50:00,126.52,126.64,126.51,126.64,4479.0,113.3881,113.4956,113.3791,113.4956,4479.0
2022-07-22 13:00:00,126.6,126.61,126.38,126.54,8903.0,113.4597,113.4687,113.2626,113.406,8903.0
2022-07-22 13:10:00,126.57,126.78,126.54,126.63,12984.0,113.4329,113.6211,113.406,113.4866,12984.0
2022-07-22 13:20:00,126.66,126.69,126.52,126.61,7823.0,113.5135,113.5404,113.3881,113.4687,7823.0
2022-07-22 13:30:00,126.58,126.6,126.17,126.42,16704.0,113.4418,113.4597,113.0744,113.2984,16704.0
2022-07-22 13:40:00,126.42,126.43,125.96,125.96,9734.0,113.2984,113.3074,112.8862,112.8862,9734.0
2022-07-22 13:50:00,125.92,126.0,125.71,125.84,10176.0,112.8503,112.922,112.6621,112.7786,10176.0
2022-07-22 14:00:00,125.83,126.11,125.75,125.83,13686.0,112.7697,113.0206,112.698,112.7697,13686.0
2022-07-22 14:10:00,125.73,126.09,125.59,126.07,17046.0,112.68,113.0027,112.5546,112.9848,17046.0
2022-07-22 14:20:00,126.06,126.14,125.99,126.1,18019.0,112.9758,113.0475,112.9131,113.0116,18019.0
2022-07-22 14:30:00,126.08,126.19,125.95,126.14,19368.0,112.9937,113.0923,112.8772,113.0475,19368.0
2022-07-22 14:40:00,126.13,126.35,126.07,126.35,58246.0,113.0385,113.2357,112.9848,113.2357,58246.0
2022-07-22 14:50:00,126.36,126.58,126.33,126.52,12142.0,113.2447,113.4418,113.2178,113.3881,12142.0
2022-07-22 15:00:00,126.5,126.73,126.48,126.68,12453.0,113.3701,113.5763,113.3522,113.5314,12453.0
2022-07-22 15:10:00,126.67,127.0,126.65,126.87,11545.0,113.5225,113.8182,113.5046,113.7017,11545.0
2022-07-22 15:20:00,126.88,127.06,126.8,127.06,17160.0,113.7107,113.872,113.639,113.872,17160.0
2022-07-22 15:30:00,127.09,127.12,126.93,127.03,16735.0,113.8989,113.9258,113.7555,113.8451,16735.0
2022-07-22 15:40:00,127.04,127.23,126.91,127.15,41942.0,113.8541,114.0244,113.7376,113.9527,41942.0
2022-07-22 15:50:00,127.2,127.6,127.15,127.45,110425.0,113.9975,114.356,113.9527,114.2215,110425.0
2022-07-25 09:30:00,126.99,129.46,126.75,127.4,82655.0,113.8093,116.0229,113.5942,114.1767,82655.0
2022-07-25 09:40:00,127.4,127.51,126.42,126.63,40086.0,114.1767,114.2753,113.2984,113.4866,40086.0
2022-07-25 09:50:00,126.61,126.64,125.84,126.17,53076.0,113.4687,113.4956,112.7786,113.0744,53076.0
2022-07-25 10:00:00,126.17,126.85,126.1,126.67,48782.0,113.0744,113.6838,113.0116,113.5225,48782.0
2022-07-25 10:10:00,126.68,127.13,126.67,127.07,11976.0,113.5314,113.9347,113.5225,113.881,11976.0
2022-07-25 10:20:00,127.07,127.18,126.52,126.81,49179.0,113.881,113.9795,113.3881,113.648,49179.0
2022-07-25 10:30:00,126.84,127.11,126.63,127.11,17117.0,113.6748,113.9168,113.4866,113.9168,17117.0
2022-07-25 10:40:00,127.09,127.71,127.02,127.52,22498.0,113.8989,114.4545,113.8362,114.2843,22498.0
2022-07-25 10:50:00,127.49,127.61,127.32,127.33,10377.0,114.2574,114.3649,114.105,114.114,10377.0
2022-07-25 11:00:00,127.31,127.31,126.94,127.08,11567.0,114.0961,114.0961,113.7645,113.8899,11567.0
2022-07-25 11:10:00,127.1,127.18,126.82,126.82,10092.0,113.9079,113.9795,113.6569,113.6569,10092.0
2022-07-25 11:20:00,126.81,127.33,126.79,127.28,15824.0,113.648,114.114,113.63,114.0692,15824.0
2022-07-25 11:30:00,127.25,127.47,127.23,127.44,8246.0,114.0423,114.2394,114.0244,114.2126,8246.0
2022-07-25 11:40:00,127.46,127.75,127.45,127.75,12198.0,114.2305,114.4904,114.2215,114.4904,12198.0
2022-07-25 11:50:00,127.75,127.9,127.71,127.79,8572.0,114.4904,114.6248,114.4545,114.5262,8572.0
2022-07-25 12:00:00,127.76,127.81,127.67,127.79,10358.0,114.4993,114.5442,114.4187,114.5262,10358.0
2022-07-25 12:10:00,127.77,127.79,127.62,127.65,11757.0,114.5083,114.5262,114.3739,114.4008,11757.0
2022-07-25 12:20:00,127.64,127.74,127.42,127.74,29903.0,114.3918,114.4814,114.1946,114.4814,29903.0
2022-07-25 12:30:00,127.72,127.81,127.54,127.55,8535.0,114.4635,114.5442,114.3022,114.3111,8535.0
2022-07-25 12:40:00,127.55,127.63,127.39,127.51,8413.0,114.3111,114.3828,114.1678,114.2753,8413.0
2022-07-25 12:50:00,127.51,127.64,127.42,127.49,16167.0,114.2753,114.3918,114.1946,114.2574,16167.0
2022-07-25 13:00:00,127.54,127.56,127.24,127.56,11610.0,114.3022,114.3201,114.0333,114.3201,11610.0
2022-07-25 13:10:00,127.58,127.69,127.45,127.63,14674.0,114.338,114.4366,114.2215,114.3828,14674.0
2022-07-25 13:20:00,127.63,127.63,127.33,127.33,11514.0,114.3828,114.3828,114.114,114.114,11514.0
2022-07-25 13:30:00,127.35,127.62,127.35,127.46,12869.0,114.1319,114.3739,114.1319,114.2305,12869.0
2022-07-25 13:40:00,127.4,127.55,127.34,127.36,13869.0,114.1767,114.3111,114.1229,114.1409,13869.0
2022-07-25 13:50:00,127.32,127.35,126.94,127.03,18003.0,114.105,114.1319,113.7645,113.8451,18003.0
2022-07-25 14:00:00,126.98,127.0,126.78,126.84,12340.0,113.8003,113.8182,113.6211,113.6748,12340.0
2022-07-25 14:10:00,126.85,126.9,126.71,126.73,13440.0,113.6838,113.7286,113.5583,113.5763,13440.0
2022-07-25 14:20:00,126.73,126.86,126.71,126.72,10281.0,113.5763,113.6928,113.5583,113.5673,10281.0
2022-07-25 14:30:00,126.71,126.71,126.53,126.66,9011.0,113.5583,113.5583,113.397,113.5135,9011.0
2022-07-25 14:40:00,126.66,126.78,126.56,126.71,13855.0,113.5135,113.6211,113.4239,113.5583,13855.0
2022-07-25 14:50:00,126.72,126.86,126.64,126.75,18038.0,113.5673,113.6928,113.4956,113.5942,18038.0
2022-07-25 15:00:00,126.78,126.92,126.54,126.65,21872.0,113.6211,113.7465,113.406,113.5046,21872.0
2022-07-25 15:10:00,126.67,126.71,126.45,126.66,20033.0,113.5225,113.5583,113.3253,113.5135,20033.0
2022-07-25 15:20:00,126.64,126.81,126.5,126.5,21288.0,113.4956,113.648,113.3701,113.3701,21288.0
2022-07-25 15:30:00,126.46,126.88,126.45,126.88,39428.0,113.3343,113.7107,113.3253,113.7107,39428.0
2022-07-25 15:40:00,126.86,127.03,126.82,126.95,66995.0,113.6928,113.8451,113.6569,113.7734,66995.0
2022-07-25 15:50:00,126.96,127.24,126.91,127.15,125999.0,113.7824,114.0333,113.7376,113.9527,125999.0
2022-07-26 09:30:00,127.2,127.73,126.87,127.28,46963.0,113.9975,114.4725,113.7017,114.0692,46963.0
2022-07-26 09:40:00,127.28,128.3,127.19,127.99,25170.0,114.0692,114.9833,113.9885,114.7055,25170.0
2022-07-26 09:50:00,127.97,128.42,127.78,128.35,17281.0,114.6876,115.0908,114.5173,115.0281,17281.0
2022-07-26 10:00:00,128.34,128.79,128.06,128.74,14417.0,115.0191,115.4224,114.7682,115.3776,14417.0
2022-07-26 10:10:00,128.75,128.86,128.02,128.02,11407.0,115.3866,115.4852,114.7324,114.7324,11407.0
2022-07-26 10:20:00,127.96,128.07,127.53,127.6,6864.0,114.6786,114.7772,114.2932,114.356,6864.0
2022-07-26 10:30:00,127.61,127.83,127.54,127.7,13863.0,114.3649,114.5621,114.3022,114.4456,13863.0
2022-07-26 10:40:00,127.6,127.76,127.47,127.58,13563.0,114.356,114.4993,114.2394,114.338,13563.0
2022-07-26 10:50:00,127.46,127.46,126.84,127.17,12192.0,114.2305,114.2305,113.6748,113.9706,12192.0
2022-07-26 11:00:00,127.24,127.4,127.07,127.34,16206.0,114.0333,114.1767,113.881,114.1229,16206.0
2022-07-26 11:10:00,127.37,127.37,127.07,127.26,15329.0,114.1498,114.1498,113.881,114.0512,15329.0
2022-07-26 11:20:00,127.27,127.48,126.98,127.11,15737.0,114.0602,114.2484,113.8003,113.9168,15737.0
2022-07-26 11:30:00,127.05,127.22,126.94,127.02,9856.0,113.863,114.0154,113.7645,113.8362,9856.0
2022-07-26 11:40:00,127.04,127.24,127.03,127.14,10161.0,113.8541,114.0333,113.8451,113.9437,10161.0
2022-07-26 11:50:00,127.17,127.17,127.0,127.11,7613.0,113.9706,113.9706,113.8182,113.9168,7613.0
2022-07-26 12:00:00,127.06,127.33,127.06,127.29,5437.0,113.872,114.114,113.872,114.0781,5437.0
2022-07-26 12:10:00,127.27,127.43,127.2,127.33,5662.0,114.0602,114.2036,113.9975,114.114,5662.0
2022-07-26 12:20:00,127.34,127.56,127.22,127.56,12811.0,114.1229,114.3201,114.0154,114.3201,12811.0
2022-07-26 12:30:00,127.58,127.77,127.58,127.63,5685.0,114.338,114.5083,114.338,114.3828,5685.0
2022-07-26 12:40:00,127.54,127.62,127.34,127.53,32769.0,114.3022,114.3739,114.1229,114.2932,32769.0
2022-07-26 12:50:00,127.59,127.86,127.45,127.81,8224.0,114.347,114.589,114.2215,114.5442,8224.0
2022-07-26 13:00:00,127.82,127.82,127.46,127.57,8301.0,114.5531,114.5531,114.2305,114.3291,8301.0
2022-07-26 13:10:00,127.55,127.56,127.3,127.33,7762.0,114.3111,114.3201,114.0871,114.114,7762.0
2022-07-26 13:20:00,127.33,127.39,127.21,127.39,8216.0,114.114,114.1678,114.0064,114.1678,8216.0
2022-07-26 13:30:00,127.36,127.4,127.13,127.17,7156.0,114.1409,114.1767,113.9347,113.9706,7156.0
2022-07-26 13:40:00,127.16,127.16,126.85,127.0,11444.0,113.9616,113.9616,113.6838,113.8182,11444.0
2022-07-26 13:50:00,126.99,127.18,126.98,127.15,9925.0,113.8093,113.9795,113.8003,113.9527,9925.0
2022-07-26 14:00:00,127.17,127.43,127.14,127.21,19374.0,113.9706,114.2036,113.9437,114.0064,19374.0
2022-07-26 14:10:00,127.23,127.3,127.18,127.21,13427.0,114.0244,114.0871,113.9795,114.0064,13427.0
2022-07-26 14:20:00,127.22,127.36,127.18,127.19,23231.0,114.0154,114.1409,113.9795,113.9885,23231.0
2022-07-26 14:30:00,127.2,127.23,126.81,126.81,17751.0,113.9975,114.0244,113.648,113.648,17751.0
2022-07-26 14:40:00,126.82,126.87,126.67,126.67,9361.0,113.6569,113.7017,113.5225,113.5225,9361.0
2022-07-26 14:50:00,126.67,126.94,126.67,126.94,8832.0,113.5225,113.7645,113.5225,113.7645,8832.0
2022-07-26 15:00:00,126.96,127.08,126.85,126.93,13666.0,113.7824,113.8899,113.6838,113.7555,13666.0
2022-07-26 15:10:00,126.94,127.44,126.93,127.14,13873.0,113.7645,114.2126,113.7555,113.9437,13873.0
2022-07-26 15:20:00,127.14,127.29,127.11,127.29,17302.0,113.9437,114.0781,113.9168,114.0781,17302.0
2022-07-26 15:30:00,127.32,127.45,127.17,127.39,27113.0,114.105,114.2215,113.9706,114.1678,27113.0
2022-07-26 15:40:00,127.36,127.36,127.16,127.2,37791.0,114.1409,114.1409,113.9616,113.9975,37791.0
2022-07-26 15:50:00,127.29,127.69,127.16,127.53,119838.0,114.0781,114.4366,113.9616,114.2932,119838.0
2022-07-27 09:30:00,127.51,128.77,127.4,128.72,34716.0,114.2753,115.4045,114.1767,115.3597,34716.0
2022-07-27 09:40:00,128.87,129.23,128.66,129.04,17860.0,115.4941,115.8168,115.3059,115.6465,17860.0
2022-07-27 09:50:00,129.12,129.31,128.91,128.91,22450.0,115.7182,115.8885,115.53,115.53,22450.0
2022-07-27 10:00:00,128.84,129.0,128.46,128.5,48327.0,115.4673,115.6106,115.1267,115.1625,48327.0
2022-07-27 10:10:00,128.54,128.65,128.47,128.6,36583.0,115.1984,115.297,115.1357,115.2522,36583.0
2022-07-27 10:20:00,128.6,128.7,128.41,128.6,39912.0,115.2522,115.3418,115.0819,115.2522,39912.0
2022-07-27 10:30:00,128.59,128.67,128.46,128.57,62120.0,115.2432,115.3149,115.1267,115.2253,62120.0
2022-07-27 10:40:00,128.56,128.59,128.23,128.26,24360.0,115.2163,115.2432,114.9206,114.9475,24360.0
2022-07-27 10:50:00,128.25,128.4,128.21,128.26,19410.0,114.9385,115.0729,114.9026,114.9475,19410.0
2022-07-27 11:00:00,128.26,128.37,127.93,128.37,36633.0,114.9475,115.046,114.6517,115.046,36633.0
2022-07-27 11:10:00,128.33,128.41,128.23,128.4,15772.0,115.0102,115.0819,114.9206,115.0729,15772.0
2022-07-27 11:20:00,128.38,128.55,128.29,128.51,35655.0,115.055,115.2074,114.9743,115.1715,35655.0
2022-07-27 11:30:00,128.49,128.56,128.43,128.43,13915.0,115.1536,115.2163,115.0998,115.0998,13915.0
2022-07-27 11:40:00,128.36,128.39,128.18,128.29,11411.0,115.0371,115.064,114.8758,114.9743,11411.0
2022-07-27 11:50:00,128.3,128.4,128.29,128.39,11717.0,114.9833,115.0729,114.9743,115.064,11717.0
2022-07-27 12:00:00,128.42,128.42,128.28,128.32,8848.0,115.0908,115.0908,114.9654,115.0012,8848.0
2022-07-27 12:10:00,128.31,128.34,127.98,128.28,9262.0,114.9923,115.0191,114.6965,114.9654,9262.0
2022-07-27 12:20:00,128.27,128.4,128.19,128.22,10824.0,114.9564,115.0729,114.8847,114.9116,10824.0
2022-07-27 12:30:00,128.25,128.28,128.01,128.17,13043.0,114.9385,114.9654,114.7234,114.8668,13043.0
2022-07-27 12:40:00,128.17,128.5,128.17,128.43,92110.0,114.8668,115.1625,114.8668,115.0998,92110.0
2022-07-27 12:50:00,128.45,128.52,128.35,128.38,48316.0,115.1177,115.1805,115.0281,115.055,48316.0
2022-07-27 13:00:00,128.38,128.44,128.24,128.44,41528.0,115.055,115.1088,114.9295,115.1088,41528.0
2022-07-27 13:10:00,128.43,128.55,128.16,128.26,25135.0,115.0998,115.2074,114.8578,114.9475,25135.0
2022-07-27 13:20:00,128.26,128.29,128.08,128.08,13626.0,114.9475,114.9743,114.7861,114.7861,13626.0
2022-07-27 13:30:00,128.04,128.11,127.79,127.8,16019.0,114.7503,114.813,114.5262,114.5352,16019.0
2022-07-27 13:40:00,127.84,128.01,127.83,127.94,7186.0,114.571,114.7234,114.5621,114.6607,7186.0
2022-07-27 13:50:00,127.82,127.82,127.5,127.57,5769.0,114.5531,114.5531,114.2663,114.3291,5769.0
2022-07-27 14:00:00,127.57,127.87,127.43,127.8,22912.0,114.3291,114.5979,114.2036,114.5352,22912.0
2022-07-27 14:10:00,127.8,128.08,127.79,128.0,73204.0,114.5352,114.7861,114.5262,114.7144,73204.0
2022-07-27 14:20:00,128.0,128.05,127.76,127.76,49231.0,114.7144,114.7592,114.4993,114.4993,49231.0
2022-07-27 14:30:00,127.61,128.05,127.35,128.05,18983.0,114.3649,114.7592,114.1319,114.7592,18983.0
2022-07-27 14:40:00,128.05,128.44,128.02,128.21,16071.0,114.7592,115.1088,114.7324,114.9026,16071.0
2022-07-27 14:50:00,128.26,128.71,128.21,128.42,18611.0,114.9475,115.3507,114.9026,115.0908,18611.0
2022-07-27 15:00:00,128.45,128.68,128.18,128.42,18958.0,115.1177,115.3239,114.8758,115.0908,18958.0
2022-07-27 15:10:00,128.41,128.5,128.24,128.42,11400.0,115.0819,115.1625,114.9295,115.0908,11400.0
2022-07-27 15:20:00,128.48,129.14,128.43,129.12,29989.0,115.1446,115.7361,115.0998,115.7182,29989.0
2022-07-27 15:30:00,129.08,129.14,128.88,129.14,35068.0,115.6823,115.7361,115.5031,115.7361,35068.0
2022-07-27 15:40:00,129.14,129.49,129.11,129.41,73559.0,115.7361,116.0498,115.7092,115.9781,73559.0
2022-07-27 15:50:00,129.41,129.53,129.21,129.21,182484.0,115.9781,116.0856,115.7988,115.7988,182484.0
2022-07-28 09:30:00,130.91,134.72,130.12,133.38,68648.0,117.3224,120.7369,116.6144,119.536,68648.0
2022-07-28 09:40:00,133.17,133.52,132.79,132.8,28310.0,119.3478,119.6615,119.0073,119.0162,28310.0
2022-07-28 09:50:00,132.88,133.94,132.83,133.56,61788.0,119.0879,120.0379,119.0431,119.6973,61788.0
2022-07-28 10:00:00,133.5,133.66,132.81,133.24,46883.0,119.6436,119.787,119.0252,119.4106,46883.0
2022-07-28 10:10:00,133.3,133.84,132.98,133.57,52653.0,119.4643,119.9483,119.1775,119.7063,52653.0
2022-07-28 10:20:00,133.57,134.18,133.5,134.15,42947.0,119.7063,120.253,119.6436,120.2261,42947.0
2022-07-28 10:30:00,134.15,135.23,134.12,134.89,60992.0,120.2261,121.194,120.1992,120.8893,60992.0
2022-07-28 10:40:00,134.89,135.06,134.7,135.02,32172.0,120.8893,121.0417,120.719,121.0058,32172.0
2022-07-28 10:50:00,135.07,135.72,134.93,135.62,25038.0,121.0506,121.6332,120.9251,121.5435,25038.0
2022-07-28 11:00:00,135.63,136.16,135.59,136.08,28077.0,121.5525,122.0275,121.5166,121.9558,28077.0
2022-07-28 11:10:00,136.11,136.54,136.07,136.22,22300.0,121.9827,122.368,121.9468,122.0813,22300.0
2022-07-28 11:20:00,136.17,136.7,135.8,136.5,57827.0,122.0364,122.5114,121.7048,122.3322,57827.0
2022-07-28 11:30:00,136.48,136.6,136.04,136.39,13590.0,122.3143,122.4218,121.9199,122.2336,13590.0
2022-07-28 11:40:00,136.38,137.33,136.37,137.06,31160.0,122.2246,123.076,122.2157,122.8341,31160.0
2022-07-28 11:50:00,137.13,137.23,136.51,136.55,20554.0,122.8968,122.9864,122.3412,122.377,20554.0
2022-07-28 12:00:00,136.58,136.75,136.36,136.43,15421.0,122.4039,122.5562,122.2067,122.2695,15421.0
2022-07-28 12:10:00,136.49,137.03,136.49,137.0,16263.0,122.3232,122.8072,122.3232,122.7803,16263.0
2022-07-28 12:20:00,137.0,137.43,136.95,137.12,21965.0,122.7803,123.1657,122.7355,122.8878,21965.0
2022-07-28 12:30:00,136.99,137.03,136.66,136.97,13923.0,122.7713,122.8072,122.4756,122.7534,13923.0
2022-07-28 12:40:00,136.98,137.18,136.89,137.0,12528.0,122.7624,122.9416,122.6817,122.7803,12528.0
2022-07-28 12:50:00,137.03,137.32,137.03,137.12,22483.0,122.8072,123.0671,122.8072,122.8878,22483.0
2022-07-28 13:00:00,137.09,137.32,136.71,137.31,8644.0,122.861,123.0671,122.5204,123.0581,8644.0
2022-07-28 13:10:00,137.39,137.54,136.98,136.99,21989.0,123.1298,123.2642,122.7624,122.7713,21989.0
2022-07-28 13:20:00,137.02,137.35,136.9,137.35,6848.0,122.7982,123.094,122.6907,123.094,6848.0
2022-07-28 13:30:00,137.36,137.89,137.14,137.76,19284.0,123.1029,123.5779,122.9058,123.4614,19284.0
2022-07-28 13:40:00,137.71,138.09,137.71,137.75,24486.0,123.4166,123.7572,123.4166,123.4525,24486.0
2022-07-28 13:50:00,137.66,137.72,137.35,137.36,17334.0,123.3718,123.4256,123.094,123.1029,17334.0
2022-07-28 14:00:00,137.3,137.4,136.98,137.0,20172.0,123.0492,123.1388,122.7624,122.7803,20172.0
2022-07-28 14:10:00,137.04,137.31,137.04,137.24,12759.0,122.8161,123.0581,122.8161,122.9954,12759.0
2022-07-28 14:20:00,137.22,137.44,136.93,137.17,14659.0,122.9775,123.1746,122.7176,122.9327,14659.0
2022-07-28 14:30:00,137.14,137.2,136.96,137.13,17501.0,122.9058,122.9595,122.7444,122.8968,17501.0
2022-07-28 14:40:00,137.14,137.16,136.88,136.94,15055.0,122.9058,122.9237,122.6728,122.7265,15055.0
2022-07-28 14:50:00,136.97,136.99,136.74,136.74,17669.0,122.7534,122.7713,122.5473,122.5473,17669.0
2022-07-28 15:00:00,136.75,136.83,136.45,136.51,20706.0,122.5562,122.6279,122.2874,122.3412,20706.0
2022-07-28 15:10:00,136.58,136.6,135.96,136.2,20094.0,122.4039,122.4218,121.8482,122.0633,20094.0
2022-07-28 15:20:00,136.21,136.67,136.19,136.63,25764.0,122.0723,122.4845,122.0544,122.4487,25764.0
2022-07-28 15:30:00,136.63,136.87,136.53,136.72,48634.0,122.4487,122.6638,122.3591,122.5294,48634.0
2022-07-28 15:40:00,136.72,137.01,136.63,136.96,48652.0,122.5294,122.7893,122.4487,122.7444,48652.0
2022-07-28 15:50:00,136.95,137.13,136.71,136.85,136351.0,122.7355,122.8968,122.5204,122.6459,136351.0
2022-07-29 09:30:00,136.9,136.9,132.33,133.78,88469.0,122.6907,122.6907,118.595,119.8945,88469.0
2022-07-29 09:40:00,133.78,133.78,131.8,132.2,88186.0,119.8945,119.8945,118.12,118.4785,88186.0
2022-07-29 09:50:00,132.19,133.87,132.09,132.89,63437.0,118.4695,119.9752,118.3799,119.0969,63437.0
2022-07-29 10:00:00,132.88,132.98,132.12,132.23,54036.0,119.0879,119.1775,118.4068,118.5054,54036.0
2022-07-29 10:10:00,132.23,132.64,131.52,131.57,49931.0,118.5054,118.8728,117.8691,117.9139,49931.0
2022-07-29 10:20:00,131.61,132.96,131.48,132.78,53958.0,117.9497,119.1596,117.8332,118.9983,53958.0
2022-07-29 10:30:00,132.76,133.02,132.48,132.48,28168.0,118.9804,119.2134,118.7294,118.7294,28168.0
2022-07-29 10:40:00,132.56,132.63,131.99,132.0,33842.0,118.8011,118.8639,118.2903,118.2993,33842.0
2022-07-29 10:50:00,132.01,132.21,131.32,131.5,23671.0,118.3082,118.4875,117.6898,117.8512,23671.0
2022-07-29 11:00:00,131.54,131.68,131.28,131.47,22301.0,117.887,118.0125,117.654,117.8243,22301.0
2022-07-29 11:10:00,131.5,132.07,131.47,132.04,43011.0,117.8512,118.362,117.8243,118.3351,43011.0
2022-07-29 11:20:00,131.95,132.08,131.73,131.75,39700.0,118.2545,118.371,118.0573,118.0752,39700.0
2022-07-29 11:30:00,131.7,131.99,131.52,131.97,12866.0,118.0304,118.2903,117.8691,118.2724,12866.0
2022-07-29 11:40:00,131.95,132.61,131.89,132.16,42012.0,118.2545,118.846,118.2007,118.4427,42012.0
2022-07-29 11:50:00,132.21,132.53,132.14,132.51,23024.0,118.4875,118.7743,118.4247,118.7563,23024.0
2022-07-29 12:00:00,132.52,132.52,132.1,132.1,21769.0,118.7653,118.7653,118.3889,118.3889,21769.0
2022-07-29 12:10:00,132.13,132.36,132.06,132.21,17213.0,118.4158,118.6219,118.353,118.4875,17213.0
2022-07-29 12:20:00,132.2,132.39,131.92,132.36,18691.0,118.4785,118.6488,118.2276,118.6219,18691.0
2022-07-29 12:30:00,132.36,132.98,132.31,132.97,58524.0,118.6219,119.1775,118.5771,119.1686,58524.0
2022-07-29 12:40:00,133.0,133.28,132.72,133.25,32317.0,119.1955,119.4464,118.9445,119.4195,32317.0
2022-07-29 12:50:00,133.25,133.71,133.25,133.62,9952.0,119.4195,119.8318,119.4195,119.7511,9952.0
2022-07-29 13:00:00,133.65,133.99,133.45,133.89,24431.0,119.778,120.0827,119.5988,119.9931,24431.0
2022-07-29 13:10:00,133.87,133.93,133.52,133.89,30038.0,119.9752,120.0289,119.6615,119.9931,30038.0
2022-07-29 13:20:00,133.91,134.0,133.28,133.29,9431.0,120.011,120.0917,119.4464,119.4554,9431.0
2022-07-29 13:30:00,133.27,133.34,132.97,133.13,23842.0,119.4374,119.5002,119.1686,119.312,23842.0
2022-07-29 13:40:00,133.12,133.15,132.88,133.11,19426.0,119.303,119.3299,119.0879,119.2941,19426.0
2022-07-29 13:50:00,133.11,133.17,132.96,132.96,14915.0,119.2941,119.3478,119.1596,119.1596,14915.0
2022-07-29 14:00:00,132.97,132.99,132.53,132.66,20166.0,119.1686,119.1865,118.7743,118.8908,20166.0
2022-07-29 14:10:00,132.67,132.71,132.49,132.53,12140.0,118.8997,118.9356,118.7384,118.7743,12140.0
2022-07-29 14:20:00,132.5,133.06,132.45,132.97,39389.0,118.7474,119.2492,118.7026,119.1686,39389.0
2022-07-29 14:30:00,133.01,133.5,132.75,133.35,29462.0,119.2044,119.6436,118.9714,119.5091,29462.0
2022-07-29 14:40:00,133.32,133.4,133.22,133.34,15347.0,119.4823,119.554,119.3926,119.5002,15347.0
2022-07-29 14:50:00,133.36,133.42,133.26,133.3,16417.0,119.5181,119.5719,119.4285,119.4643,16417.0
2022-07-29 15:00:00,133.3,133.77,133.3,133.52,20170.0,119.4643,119.8856,119.4643,119.6615,20170.0
2022-07-29 15:10:00,133.51,133.53,133.16,133.2,30761.0,119.6525,119.6705,119.3389,119.3747,30761.0
2022-07-29 15:20:00,133.2,133.47,132.81,132.81,31190.0,119.3747,119.6167,119.0252,119.0252,31190.0
2022-07-29 15:30:00,132.81,133.05,132.76,132.94,39424.0,119.0252,119.2403,118.9804,119.1417,39424.0
2022-07-29 15:40:00,132.95,132.97,132.49,132.67,59041.0,119.1507,119.1686,118.7384,118.8997,59041.0
2022-07-29 15:50:00,132.64,132.8,132.27,132.45,201572.0,118.8728,119.0162,118.5412,118.7026,201572.0
2022-08-01 09:30:00,131.79,132.25,131.39,131.68,29316.0,118.1111,118.5233,117.7526,118.0125,29316.0
2022-08-01 09:40:00,131.65,132.14,131.58,131.7,10020.0,117.9856,118.4247,117.9229,118.0304,10020.0
2022-08-01 09:50:00,131.7,131.92,131.18,131.2,20953.0,118.0304,118.2276,117.5644,117.5823,20953.0
2022-08-01 10:00:00,131.13,131.28,130.77,131.16,23434.0,117.5196,117.654,117.1969,117.5465,23434.0
2022-08-01 10:10:00,131.22,131.54,130.88,130.89,28653.0,117.6002,117.887,117.2955,117.3045,28653.0
2022-08-01 10:20:00,130.91,130.93,130.51,130.81,16191.0,117.3224,117.3403,116.9639,117.2328,16191.0
2022-08-01 10:30:00,130.77,130.92,130.61,130.84,10314.0,117.1969,117.3314,117.0535,117.2597,10314.0
2022-08-01 10:40:00,130.86,131.36,130.86,131.08,14739.0,117.2776,117.7257,117.2776,117.4748,14739.0
2022-08-01 10:50:00,131.11,131.19,130.51,130.62,20494.0,117.5016,117.5733,116.9639,117.0625,20494.0
2022-08-01 11:00:00,130.64,130.77,130.46,130.6,13584.0,117.0804,117.1969,116.9191,117.0446,13584.0
2022-08-01 11:10:00,130.61,131.12,130.58,130.71,29721.0,117.0535,117.5106,117.0267,117.1432,29721.0
2022-08-01 11:20:00,130.74,131.56,130.74,131.47,18319.0,117.17,117.9049,117.17,117.8243,18319.0
2022-08-01 11:30:00,131.45,131.86,131.25,131.8,11417.0,117.8064,118.1738,117.6271,118.12,11417.0
2022-08-01 11:40:00,131.76,132.0,131.72,131.84,8067.0,118.0842,118.2993,118.0483,118.1559,8067.0
2022-08-01 11:50:00,131.82,131.82,131.3,131.32,5841.0,118.1379,118.1379,117.6719,117.6898,5841.0
2022-08-01 12:00:00,131.23,131.3,131.0,131.0,8596.0,117.6092,117.6719,117.4031,117.4031,8596.0
2022-08-01 12:10:00,131.01,131.11,130.83,131.06,19851.0,117.412,117.5016,117.2507,117.4568,19851.0
2022-08-01 12:20:00,131.1,131.42,131.07,131.3,9742.0,117.4927,117.7795,117.4658,117.6719,9742.0
2022-08-01 12:30:00,131.3,131.63,131.29,131.59,11790.0,117.6719,117.9677,117.663,117.9318,11790.0
2022-08-01 12:40:00,131.55,131.76,131.37,131.61,11189.0,117.896,118.0842,117.7347,117.9497,11189.0
2022-08-01 12:50:00,131.59,131.65,131.42,131.55,4394.0,117.9318,117.9856,117.7795,117.896,4394.0
2022-08-01 13:00:00,131.55,131.55,131.27,131.33,15314.0,117.896,117.896,117.645,117.6988,15314.0
2022-08-01 13:10:00,131.3,131.31,131.02,131.04,12361.0,117.6719,117.6809,117.421,117.4389,12361.0
2022-08-01 13:20:00,131.01,131.03,130.66,130.66,8257.0,117.412,117.4299,117.0983,117.0983,8257.0
2022-08-01 13:30:00,130.63,130.63,130.46,130.6,9267.0,117.0715,117.0715,116.9191,117.0446,9267.0
2022-08-01 13:40:00,130.53,130.58,130.05,130.09,13689.0,116.9818,117.0267,116.5517,116.5875,13689.0
2022-08-01 13:50:00,130.06,130.55,130.02,130.5,20055.0,116.5606,116.9998,116.5248,116.955,20055.0
2022-08-01 14:00:00,130.47,130.6,130.21,130.52,19691.0,116.9281,117.0446,116.6951,116.9729,19691.0
2022-08-01 14:10:00,130.52,130.93,130.36,130.64,10176.0,116.9729,117.3403,116.8295,117.0804,10176.0
2022-08-01 14:20:00,130.67,130.77,130.57,130.63,11634.0,117.1073,117.1969,117.0177,117.0715,11634.0
2022-08-01 14:30:00,130.63,130.97,130.62,130.8,11471.0,117.0715,117.3762,117.0625,117.2238,11471.0
2022-08-01 14:40:00,130.79,130.8,130.59,130.61,10462.0,117.2149,117.2238,117.0356,117.0535,10462.0
2022-08-01 14:50:00,130.55,131.1,130.48,131.0,9723.0,116.9998,117.4927,116.937,117.4031,9723.0
2022-08-01 15:00:00,130.93,131.03,130.85,131.01,6970.0,117.3403,117.4299,117.2686,117.412,6970.0
2022-08-01 15:10:00,131.06,131.13,130.98,131.13,7765.0,117.4568,117.5196,117.3851,117.5196,7765.0
2022-08-01 15:20:00,131.1,131.1,130.81,130.82,11781.0,117.4927,117.4927,117.2328,117.2417,11781.0
2022-08-01 15:30:00,130.78,130.97,130.77,130.89,11610.0,117.2059,117.3762,117.1969,117.3045,11610.0
2022-08-01 15:40:00,130.91,130.91,130.55,130.73,35369.0,117.3224,117.3224,116.9998,117.1611,35369.0
2022-08-01 15:50:00,130.73,131.01,130.4,130.43,107215.0,117.1611,117.412,116.8653,116.8922,107215.0
2022-08-02 09:30:00,130.36,131.07,130.29,130.82,46198.0,116.8295,117.4658,116.7668,117.2417,46198.0
2022-08-02 09:40:00,130.81,131.11,130.34,130.82,9575.0,117.2328,117.5016,116.8116,117.2417,9575.0
2022-08-02 09:50:00,130.91,131.13,130.48,130.93,11011.0,117.3224,117.5196,116.937,117.3403,11011.0
2022-08-02 10:00:00,131.02,131.85,130.88,131.19,13976.0,117.421,118.1648,117.2955,117.5733,13976.0
2022-08-02 10:10:00,131.21,131.38,130.88,131.38,13088.0,117.5913,117.7436,117.2955,117.7436,13088.0
2022-08-02 10:20:00,131.34,131.78,131.34,131.78,27542.0,117.7078,118.1021,117.7078,118.1021,27542.0
2022-08-02 10:30:00,131.93,132.19,131.83,131.86,13028.0,118.2365,118.4695,118.1469,118.1738,13028.0
2022-08-02 10:40:00,131.87,132.19,131.81,131.98,7728.0,118.1828,118.4695,118.129,118.2813,7728.0
2022-08-02 10:50:00,132.01,132.52,131.9,132.17,14788.0,118.3082,118.7653,118.2096,118.4516,14788.0
2022-08-02 11:00:00,132.14,132.38,132.02,132.02,17137.0,118.4247,118.6398,118.3172,118.3172,17137.0
2022-08-02 11:10:00,132.01,132.25,131.92,131.97,11689.0,118.3082,118.5233,118.2276,118.2724,11689.0
2022-08-02 11:20:00,131.9,132.07,131.71,132.03,9275.0,118.2096,118.362,118.0394,118.3262,9275.0
2022-08-02 11:30:00,132.01,132.12,131.85,132.06,6015.0,118.3082,118.4068,118.1648,118.353,6015.0
2022-08-02 11:40:00,132.16,132.19,131.95,132.03,9831.0,118.4427,118.4695,118.2545,118.3262,9831.0
2022-08-02 11:50:00,132.02,132.1,131.84,132.08,11773.0,118.3172,118.3889,118.1559,118.371,11773.0
2022-08-02 12:00:00,132.09,132.21,132.04,132.12,13345.0,118.3799,118.4875,118.3351,118.4068,13345.0
2022-08-02 12:10:00,132.13,132.7,132.12,132.61,13089.0,118.4158,118.9266,118.4068,118.846,13089.0
2022-08-02 12:20:00,132.61,132.94,132.59,132.79,16277.0,118.846,119.1417,118.828,119.0073,16277.0
2022-08-02 12:30:00,132.79,132.79,132.45,132.54,16284.0,119.0073,119.0073,118.7026,118.7832,16284.0
2022-08-02 12:40:00,132.52,132.73,132.42,132.56,9484.0,118.7653,118.9535,118.6757,118.8011,9484.0
2022-08-02 12:50:00,132.56,132.6,132.39,132.54,22942.0,118.8011,118.837,118.6488,118.7832,22942.0
2022-08-02 13:00:00,132.57,132.57,132.18,132.34,7979.0,118.8101,118.8101,118.4606,118.604,7979.0
2022-08-02 13:10:00,132.35,132.58,132.34,132.5,9851.0,118.6129,118.8191,118.604,118.7474,9851.0
2022-08-02 13:20:00,132.5,132.55,132.19,132.29,9064.0,118.7474,118.7922,118.4695,118.5592,9064.0
2022-08-02 13:30:00,132.27,132.27,131.73,131.75,37370.0,118.5412,118.5412,118.0573,118.0752,37370.0
2022-08-02 13:40:00,131.76,131.81,131.53,131.7,33090.0,118.0842,118.129,117.878,118.0304,33090.0
2022-08-02 13:50:00,131.71,131.71,131.49,131.62,14314.0,118.0394,118.0394,117.8422,117.9587,14314.0
2022-08-02 14:00:00,131.59,131.59,131.12,131.32,27736.0,117.9318,117.9318,117.5106,117.6898,27736.0
2022-08-02 14:10:00,131.33,131.39,130.91,130.92,41175.0,117.6988,117.7526,117.3224,117.3314,41175.0
2022-08-02 14:20:00,130.94,131.15,130.9,131.03,12003.0,117.3493,117.5375,117.3134,117.4299,12003.0
2022-08-02 14:30:00,131.07,131.25,130.87,130.91,9462.0,117.4658,117.6271,117.2866,117.3224,9462.0
2022-08-02 14:40:00,130.91,131.04,130.65,130.7,24045.0,117.3224,117.4389,117.0894,117.1342,24045.0
2022-08-02 14:50:00,130.69,130.74,130.24,130.37,16404.0,117.1252,117.17,116.7219,116.8384,16404.0
2022-08-02 15:00:00,130.37,130.41,130.13,130.16,20605.0,116.8384,116.8743,116.6234,116.6502,20605.0
2022-08-02 15:10:00,130.18,130.19,129.96,130.02,23980.0,116.6682,116.6771,116.471,116.5248,23980.0
2022-08-02 15:20:00,130.0,130.37,129.85,130.19,46853.0,116.5069,116.8384,116.3724,116.6771,46853.0
2022-08-02 15:30:00,130.19,130.19,129.89,130.0,58433.0,116.6771,116.6771,116.4083,116.5069,58433.0
2022-08-02 15:40:00,130.0,130.03,129.74,129.77,53089.0,116.5069,116.5337,116.2738,116.3007,53089.0
2022-08-02 15:50:00,129.77,129.87,129.16,129.28,162416.0,116.3007,116.3903,115.754,115.8616,162416.0
2022-08-03 09:30:00,130.0,130.28,129.43,130.03,31780.0,116.5069,116.7578,115.996,116.5337,31780.0
2022-08-03 09:40:00,130.07,130.1,129.75,130.1,6772.0,116.5696,116.5965,116.2828,116.5965,6772.0
2022-08-03 09:50:00,130.05,130.22,129.82,129.85,12803.0,116.5517,116.704,116.3455,116.3724,12803.0
2022-08-03 10:00:00,129.69,129.77,129.38,129.77,4451.0,116.229,116.3007,115.9512,116.3007,4451.0
2022-08-03 10:10:00,129.75,130.13,129.69,129.7,9037.0,116.2828,116.6234,116.229,116.238,9037.0
2022-08-03 10:20:00,129.6,130.06,129.53,129.91,4737.0,116.1484,116.5606,116.0856,116.4262,4737.0
2022-08-03 10:30:00,129.96,130.25,129.7,130.11,13972.0,116.471,116.7309,116.238,116.6054,13972.0
2022-08-03 10:40:00,130.26,131.07,129.92,131.0,24084.0,116.7399,117.4658,116.4352,117.4031,24084.0
2022-08-03 10:50:00,131.16,131.17,130.53,130.66,10284.0,117.5465,117.5554,116.9818,117.0983,10284.0
2022-08-03 11:00:00,130.73,130.98,130.65,130.81,41820.0,117.1611,117.3851,117.0894,117.2328,41820.0
2022-08-03 11:10:00,130.78,130.79,130.38,130.42,9949.0,117.2059,117.2149,116.8474,116.8833,9949.0
2022-08-03 11:20:00,130.39,130.72,130.33,130.45,15012.0,116.8564,117.1521,116.8026,116.9101,15012.0
2022-08-03 11:30:00,130.45,130.54,130.3,130.33,9137.0,116.9101,116.9908,116.7757,116.8026,9137.0
2022-08-03 11:40:00,130.37,130.57,130.34,130.5,6846.0,116.8384,117.0177,116.8116,116.955,6846.0
2022-08-03 11:50:00,130.46,130.55,130.29,130.5,5199.0,116.9191,116.9998,116.7668,116.955,5199.0
2022-08-03 12:00:00,130.5,130.59,130.41,130.53,13412.0,116.955,117.0356,116.8743,116.9818,13412.0
2022-08-03 12:10:00,130.51,130.68,130.2,130.3,24013.0,116.9639,117.1163,116.6861,116.7757,24013.0
2022-08-03 12:20:00,130.31,130.34,130.04,130.04,10314.0,116.7847,116.8116,116.5427,116.5427,10314.0
2022-08-03 12:30:00,130.03,130.32,130.03,130.2,7240.0,116.5337,116.7936,116.5337,116.6861,7240.0
2022-08-03 12:40:00,130.19,130.33,130.13,130.22,30632.0,116.6771,116.8026,116.6234,116.704,30632.0
2022-08-03 12:50:00,130.24,130.44,130.19,130.27,9614.0,116.7219,116.9012,116.6771,116.7488,9614.0
2022-08-03 13:00:00,130.25,130.33,130.08,130.08,9009.0,116.7309,116.8026,116.5785,116.5785,9009.0
2022-08-03 13:10:00,130.11,130.28,129.89,129.92,25208.0,116.6054,116.7578,116.4083,116.4352,25208.0
2022-08-03 13:20:00,129.91,129.98,129.75,129.82,10948.0,116.4262,116.4889,116.2828,116.3455,10948.0
2022-08-03 13:30:00,129.84,130.14,129.84,130.01,29367.0,116.3635,116.6323,116.3635,116.5158,29367.0
2022-08-03 13:40:00,130.0,130.0,129.71,129.72,21326.0,116.5069,116.5069,116.247,116.2559,21326.0
2022-08-03 13:50:00,129.75,129.88,129.68,129.8,15795.0,116.2828,116.3993,116.2201,116.3276,15795.0
2022-08-03 14:00:00,129.8,129.92,129.58,129.83,20762.0,116.3276,116.4352,116.1304,116.3545,20762.0
2022-08-03 14:10:00,129.86,129.91,129.62,129.73,11279.0,116.3814,116.4262,116.1663,116.2649,11279.0
2022-08-03 14:20:00,129.71,129.73,129.34,129.34,12518.0,116.247,116.2649,115.9154,115.9154,12518.0
2022-08-03 14:30:00,129.33,129.44,129.2,129.2,60181.0,115.9064,116.005,115.7899,115.7899,60181.0
2022-08-03 14:40:00,129.2,129.9,129.18,129.86,34150.0,115.7899,116.4172,115.772,116.3814,34150.0
2022-08-03 14:50:00,129.87,129.94,129.61,129.75,16094.0,116.3903,116.4531,116.1573,116.2828,16094.0
2022-08-03 15:00:00,129.76,129.88,129.67,129.68,20271.0,116.2918,116.3993,116.2111,116.2201,20271.0
2022-08-03 15:10:00,129.69,129.84,129.46,129.55,17553.0,116.229,116.3635,116.0229,116.1036,17553.0
2022-08-03 15:20:00,129.61,129.63,129.48,129.57,13274.0,116.1573,116.1753,116.0408,116.1215,13274.0
2022-08-03 15:30:00,129.57,129.68,129.48,129.53,33943.0,116.1215,116.2201,116.0408,116.0856,33943.0
2022-08-03 15:40:00,129.53,129.65,129.43,129.52,78575.0,116.0856,116.1932,115.996,116.0767,78575.0
2022-08-03 15:50:00,129.51,129.6,129.26,129.38,159858.0,116.0677,116.1484,115.8437,115.9512,159858.0
2022-08-04 09:30:00,129.65,129.65,128.7,129.24,26472.0,116.1932,116.1932,115.3418,115.8257,26472.0
2022-08-04 09:40:00,129.3,129.72,129.17,129.25,41090.0,115.8795,116.2559,115.763,115.8347,41090.0
2022-08-04 09:50:00,129.27,129.93,129.23,129.68,21401.0,115.8526,116.4441,115.8168,116.2201,21401.0
2022-08-04 10:00:00,129.66,129.76,129.34,129.35,21336.0,116.2021,116.2918,115.9154,115.9243,21336.0
2022-08-04 10:10:00,129.38,129.54,129.06,129.08,14839.0,115.9512,116.0946,115.6644,115.6823,14839.0
2022-08-04 10:20:00,129.07,129.18,128.91,129.08,12071.0,115.6734,115.772,115.53,115.6823,12071.0
2022-08-04 10:30:00,129.03,129.41,128.79,129.16,36632.0,115.6375,115.9781,115.4224,115.754,36632.0
2022-08-04 10:40:00,129.23,129.75,129.23,129.73,20196.0,115.8168,116.2828,115.8168,116.2649,20196.0
2022-08-04 10:50:00,129.66,129.83,129.48,129.64,20352.0,116.2021,116.3545,116.0408,116.1842,20352.0
2022-08-04 11:00:00,129.81,129.9,129.67,129.72,16423.0,116.3366,116.4172,116.2111,116.2559,16423.0
2022-08-04 11:10:00,129.73,129.73,129.23,129.26,13719.0,116.2649,116.2649,115.8168,115.8437,13719.0
2022-08-04 11:20:00,129.28,129.64,129.28,129.37,12696.0,115.8616,116.1842,115.8616,115.9422,12696.0
2022-08-04 11:30:00,129.35,129.45,128.86,128.87,7861.0,115.9243,116.0139,115.4852,115.4941,7861.0
2022-08-04 11:40:00,128.84,129.14,128.57,129.08,13318.0,115.4673,115.7361,115.2253,115.6823,13318.0
2022-08-04 11:50:00,129.1,129.29,129.06,129.12,6562.0,115.7003,115.8705,115.6644,115.7182,6562.0
2022-08-04 12:00:00,129.12,129.14,128.83,128.93,9457.0,115.7182,115.7361,115.4583,115.5479,9457.0
2022-08-04 12:10:00,128.95,128.96,128.82,128.92,6818.0,115.5658,115.5748,115.4493,115.5389,6818.0
2022-08-04 12:20:00,128.96,129.19,128.93,129.19,8489.0,115.5748,115.7809,115.5479,115.7809,8489.0
2022-08-04 12:30:00,129.16,129.16,128.95,129.06,8250.0,115.754,115.754,115.5658,115.6644,8250.0
2022-08-04 12:40:00,129.13,129.17,128.78,128.8,9568.0,115.7272,115.763,115.4135,115.4314,9568.0
2022-08-04 12:50:00,128.78,128.78,128.56,128.7,6238.0,115.4135,115.4135,115.2163,115.3418,6238.0
2022-08-04 13:00:00,128.6,128.86,128.6,128.86,9220.0,115.2522,115.4852,115.2522,115.4852,9220.0
2022-08-04 13:10:00,128.84,129.06,128.84,128.93,11084.0,115.4673,115.6644,115.4673,115.5479,11084.0
2022-08-04 13:20:00,128.89,129.21,128.8,129.19,5828.0,115.5121,115.7988,115.4314,115.7809,5828.0
2022-08-04 13:30:00,129.16,129.52,129.11,129.14,15746.0,115.754,116.0767,115.7092,115.7361,15746.0
2022-08-04 13:40:00,129.12,129.18,128.93,129.18,9731.0,115.7182,115.772,115.5479,115.772,9731.0
2022-08-04 13:50:00,129.17,129.21,128.9,129.07,8419.0,115.763,115.7988,115.521,115.6734,8419.0
2022-08-04 14:00:00,129.09,129.15,128.97,128.97,13463.0,115.6913,115.7451,115.5838,115.5838,13463.0
2022-08-04 14:10:00,128.94,129.09,128.89,129.05,9588.0,115.5569,115.6913,115.5121,115.6555,9588.0
2022-08-04 14:20:00,129.08,129.21,129.04,129.16,10402.0,115.6823,115.7988,115.6465,115.754,10402.0
2022-08-04 14:30:00,129.18,129.32,129.18,129.32,8937.0,115.772,115.8974,115.772,115.8974,8937.0
2022-08-04 14:40:00,129.34,129.36,129.16,129.25,11783.0,115.9154,115.9333,115.754,115.8347,11783.0
2022-08-04 14:50:00,129.26,129.37,129.05,129.28,42255.0,115.8437,115.9422,115.6555,115.8616,42255.0
2022-08-04 15:00:00,129.28,129.46,129.28,129.4,8908.0,115.8616,116.0229,115.8616,115.9691,8908.0
2022-08-04 15:10:00,129.41,129.57,129.37,129.49,12946.0,115.9781,116.1215,115.9422,116.0498,12946.0
2022-08-04 15:20:00,129.5,129.52,129.23,129.42,15605.0,116.0587,116.0767,115.8168,115.9871,15605.0
2022-08-04 15:30:00,129.41,129.48,129.33,129.41,19268.0,115.9781,116.0408,115.9064,115.9781,19268.0
2022-08-04 15:40:00,129.4,129.4,129.25,129.34,33237.0,115.9691,115.9691,115.8347,115.9154,33237.0
2022-08-04 15:50:00,129.35,129.71,129.34,129.5,205469.0,115.9243,116.247,115.9154,116.0587,205469.0
2022-08-05 09:30:00,128.32,128.74,128.0,128.26,30922.0,115.0012,115.3776,114.7144,114.9475,30922.0
2022-08-05 09:40:00,128.36,128.52,127.89,128.16,16615.0,115.0371,115.1805,114.6159,114.8578,16615.0
2022-08-05 09:50:00,128.21,128.82,128.21,128.46,18191.0,114.9026,115.4493,114.9026,115.1267,18191.0
2022-08-05 10:00:00,128.56,128.57,128.17,128.43,25554.0,115.2163,115.2253,114.8668,115.0998,25554.0
2022-08-05 10:10:00,128.45,128.51,128.23,128.49,15513.0,115.1177,115.1715,114.9206,115.1536,15513.0
2022-08-05 10:20:00,128.51,128.54,127.95,128.09,17856.0,115.1715,115.1984,114.6696,114.7951,17856.0
2022-08-05 10:30:00,128.05,128.35,127.98,128.35,12679.0,114.7592,115.0281,114.6965,115.0281,12679.0
2022-08-05 10:40:00,128.35,128.58,128.24,128.46,12038.0,115.0281,115.2342,114.9295,115.1267,12038.0
2022-08-05 10:50:00,128.46,129.05,128.42,128.68,15411.0,115.1267,115.6555,115.0908,115.3239,15411.0
2022-08-05 11:00:00,128.68,128.76,128.47,128.61,11529.0,115.3239,115.3956,115.1357,115.2611,11529.0
2022-08-05 11:10:00,128.61,128.71,128.35,128.5,6639.0,115.2611,115.3507,115.0281,115.1625,6639.0
2022-08-05 11:20:00,128.45,128.45,127.96,128.0,13820.0,115.1177,115.1177,114.6786,114.7144,13820.0
2022-08-05 11:30:00,128.03,128.15,127.81,127.86,10456.0,114.7413,114.8489,114.5442,114.589,10456.0
2022-08-05 11:40:00,127.93,128.01,127.79,127.8,9000.0,114.6517,114.7234,114.5262,114.5352,9000.0
2022-08-05 11:50:00,127.8,127.83,127.69,127.8,4352.0,114.5352,114.5621,114.4366,114.5352,4352.0
2022-08-05 12:00:00,127.81,127.93,127.67,127.72,5991.0,114.5442,114.6517,114.4187,114.4635,5991.0
2022-08-05 12:10:00,127.72,127.85,127.71,127.76,7233.0,114.4635,114.58,114.4545,114.4993,7233.0
2022-08-05 12:20:00,127.72,127.78,127.55,127.71,10496.0,114.4635,114.5173,114.3111,114.4545,10496.0
2022-08-05 12:30:00,127.75,127.77,127.55,127.55,6091.0,114.4904,114.5083,114.3111,114.3111,6091.0
2022-08-05 12:40:00,127.56,127.81,127.53,127.79,8716.0,114.3201,114.5442,114.2932,114.5262,8716.0
2022-08-05 12:50:00,127.85,128.11,127.78,127.83,7965.0,114.58,114.813,114.5173,114.5621,7965.0
2022-08-05 13:00:00,127.8,127.96,127.75,127.85,8808.0,114.5352,114.6786,114.4904,114.58,8808.0
2022-08-05 13:10:00,127.89,128.14,127.88,128.06,8787.0,114.6159,114.8399,114.6069,114.7682,8787.0
2022-08-05 13:20:00,128.06,128.26,128.0,128.19,6953.0,114.7682,114.9475,114.7144,114.8847,6953.0
2022-08-05 13:30:00,128.21,128.44,128.21,128.34,7121.0,114.9026,115.1088,114.9026,115.0191,7121.0
2022-08-05 13:40:00,128.37,128.62,128.37,128.55,5122.0,115.046,115.2701,115.046,115.2074,5122.0
2022-08-05 13:50:00,128.53,128.57,128.3,128.52,14024.0,115.1894,115.2253,114.9833,115.1805,14024.0
2022-08-05 14:00:00,128.5,128.53,128.12,128.16,5568.0,115.1625,115.1894,114.822,114.8578,5568.0
2022-08-05 14:10:00,128.19,128.23,128.06,128.22,5380.0,114.8847,114.9206,114.7682,114.9116,5380.0
2022-08-05 14:20:00,128.26,128.33,128.2,128.2,10606.0,114.9475,115.0102,114.8937,114.8937,10606.0
2022-08-05 14:30:00,128.03,128.18,128.02,128.06,5876.0,114.7413,114.8758,114.7324,114.7682,5876.0
2022-08-05 14:40:00,128.05,128.17,127.97,128.16,5423.0,114.7592,114.8668,114.6876,114.8578,5423.0
2022-08-05 14:50:00,128.14,128.23,128.1,128.1,10381.0,114.8399,114.9206,114.8041,114.8041,10381.0
2022-08-05 15:00:00,128.1,128.45,128.1,128.45,8422.0,114.8041,115.1177,114.8041,115.1177,8422.0
2022-08-05 15:10:00,128.49,128.73,128.44,128.59,32190.0,115.1536,115.3687,115.1088,115.2432,32190.0
2022-08-05 15:20:00,128.64,128.77,128.5,128.77,9284.0,115.288,115.4045,115.1625,115.4045,9284.0
2022-08-05 15:30:00,128.76,129.09,128.73,129.05,11126.0,115.3956,115.6913,115.3687,115.6555,11126.0
2022-08-05 15:40:00,129.05,129.41,129.02,129.38,67378.0,115.6555,115.9781,115.6286,115.9512,67378.0
2022-08-05 15:50:00,129.43,129.64,129.34,129.46,140034.0,115.996,116.1842,115.9154,116.0229,140034.0
2022-08-08 09:30:00,130.98,132.65,130.81,131.53,34244.0,117.3851,118.8818,117.2328,117.878,34244.0
2022-08-08 09:40:00,131.44,131.92,131.13,131.92,15534.0,117.7974,118.2276,117.5196,118.2276,15534.0
2022-08-08 09:50:00,132.04,132.18,131.36,131.7,32314.0,118.3351,118.4606,117.7257,118.0304,32314.0
2022-08-08 10:00:00,131.7,131.79,131.24,131.4,11813.0,118.0304,118.1111,117.6181,117.7615,11813.0
2022-08-08 10:10:00,131.51,131.66,131.11,131.2,49619.0,117.8601,117.9946,117.5016,117.5823,49619.0
2022-08-08 10:20:00,131.25,131.36,131.02,131.14,59747.0,117.6271,117.7257,117.421,117.5285,59747.0
2022-08-08 10:30:00,131.17,131.82,131.15,131.67,26485.0,117.5554,118.1379,117.5375,118.0035,26485.0
2022-08-08 10:40:00,131.75,132.04,131.75,132.02,7379.0,118.0752,118.3351,118.0752,118.3172,7379.0
2022-08-08 10:50:00,132.04,132.12,131.73,131.86,16749.0,118.3351,118.4068,118.0573,118.1738,16749.0
2022-08-08 11:00:00,131.81,132.18,131.66,131.77,22406.0,118.129,118.4606,117.9946,118.0931,22406.0
2022-08-08 11:10:00,131.78,131.78,131.02,131.14,16807.0,118.1021,118.1021,117.421,117.5285,16807.0
2022-08-08 11:20:00,131.11,131.18,130.84,131.02,70030.0,117.5016,117.5644,117.2597,117.421,70030.0
2022-08-08 11:30:00,131.06,131.12,130.82,130.82,20346.0,117.4568,117.5106,117.2417,117.2417,20346.0
2022-08-08 11:40:00,130.82,130.82,130.41,130.61,9633.0,117.2417,117.2417,116.8743,117.0535,9633.0
2022-08-08 11:50:00,130.62,130.7,130.39,130.61,20801.0,117.0625,117.1342,116.8564,117.0535,20801.0
2022-08-08 12:00:00,130.63,130.71,130.48,130.5,6809.0,117.0715,117.1432,116.937,116.955,6809.0
2022-08-08 12:10:00,130.49,130.57,130.29,130.4,5382.0,116.946,117.0177,116.7668,116.8653,5382.0
2022-08-08 12:20:00,130.45,130.59,130.19,130.31,6546.0,116.9101,117.0356,116.6771,116.7847,6546.0
2022-08-08 12:30:00,130.28,130.46,130.28,130.41,7846.0,116.7578,116.9191,116.7578,116.8743,7846.0
2022-08-08 12:40:00,130.34,130.52,130.3,130.52,4114.0,116.8116,116.9729,116.7757,116.9729,4114.0
2022-08-08 12:50:00,130.51,130.56,130.46,130.51,6937.0,116.9639,117.0087,116.9191,116.9639,6937.0
2022-08-08 13:00:00,130.49,130.49,130.3,130.36,6911.0,116.946,116.946,116.7757,116.8295,6911.0
2022-08-08 13:10:00,130.3,130.56,130.23,130.45,7531.0,116.7757,117.0087,116.713,116.9101,7531.0
2022-08-08 13:20:00,130.44,130.46,130.28,130.42,8726.0,116.9012,116.9191,116.7578,116.8833,8726.0
2022-08-08 13:30:00,130.43,130.7,130.42,130.55,11643.0,116.8922,117.1342,116.8833,116.9998,11643.0
2022-08-08 13:40:00,130.55,130.81,130.54,130.67,10489.0,116.9998,117.2328,116.9908,117.1073,10489.0
2022-08-08 13:50:00,130.78,130.83,130.63,130.8,10090.0,117.2059,117.2507,117.0715,117.2238,10090.0
2022-08-08 14:00:00,130.79,130.81,130.39,130.66,6260.0,117.2149,117.2328,116.8564,117.0983,6260.0
2022-08-08 14:10:00,130.69,130.77,130.47,130.64,13517.0,117.1252,117.1969,116.9281,117.0804,13517.0
2022-08-08 14:20:00,130.65,130.67,130.45,130.49,10302.0,117.0894,117.1073,116.9101,116.946,10302.0
2022-08-08 14:30:00,130.52,130.75,130.5,130.68,27215.0,116.9729,117.179,116.955,117.1163,27215.0
2022-08-08 14:40:00,130.7,130.77,130.6,130.67,10843.0,117.1342,117.1969,117.0446,117.1073,10843.0
2022-08-08 14:50:00,130.66,130.85,130.5,130.77,20966.0,117.0983,117.2686,116.955,117.1969,20966.0
2022-08-08 15:00:00,130.78,130.89,130.74,130.83,10016.0,117.2059,117.3045,117.17,117.2507,10016.0
2022-08-08 15:10:00,130.81,130.92,130.64,130.69,11624.0,117.2328,117.3314,117.0804,117.1252,11624.0
2022-08-08 15:20:00,130.7,130.93,130.63,130.81,22512.0,117.1342,117.3403,117.0715,117.2328,22512.0
2022-08-08 15:30:00,130.8,130.91,130.74,130.85,20663.0,117.2238,117.3224,117.17,117.2686,20663.0
2022-08-08 15:40:00,130.83,131.15,130.81,131.1,24421.0,117.2507,117.5375,117.2328,117.4927,24421.0
2022-08-08 15:50:00,131.09,131.18,130.74,131.01,121806.0,117.4837,117.5644,117.17,117.412,121806.0
2022-08-09 09:30:00,130.92,131.53,130.19,130.68,25376.0,117.3314,117.878,116.6771,117.1163,25376.0
2022-08-09 09:40:00,130.7,130.8,130.44,130.67,12498.0,117.1342,117.2238,116.9012,117.1073,12498.0
2022-08-09 09:50:00,130.6,130.95,130.27,130.34,5898.0,117.0446,117.3582,116.7488,116.8116,5898.0
2022-08-09 10:00:00,130.3,130.43,130.07,130.24,13914.0,116.7757,116.8922,116.5696,116.7219,13914.0
2022-08-09 10:10:00,130.22,130.39,130.05,130.05,8334.0,116.704,116.8564,116.5517,116.5517,8334.0
2022-08-09 10:20:00,130.12,130.2,129.93,130.15,13414.0,116.6144,116.6861,116.4441,116.6413,13414.0
2022-08-09 10:30:00,130.17,130.42,130.12,130.18,15255.0,116.6592,116.8833,116.6144,116.6682,15255.0
2022-08-09 10:40:00,130.16,130.16,129.9,130.0,5109.0,116.6502,116.6502,116.4172,116.5069,5109.0
2022-08-09 10:50:00,129.99,129.99,129.85,129.88,6308.0,116.4979,116.4979,116.3724,116.3993,6308.0
2022-08-09 11:00:00,129.9,129.97,129.73,129.94,10675.0,116.4172,116.48,116.2649,116.4531,10675.0
2022-08-09 11:10:00,129.92,130.27,129.85,130.24,6986.0,116.4352,116.7488,116.3724,116.7219,6986.0
2022-08-09 11:20:00,130.25,130.55,130.25,130.42,17497.0,116.7309,116.9998,116.7309,116.8833,17497.0
2022-08-09 11:30:00,130.41,130.44,130.14,130.15,19174.0,116.8743,116.9012,116.6323,116.6413,19174.0
2022-08-09 11:40:00,130.17,130.46,130.17,130.37,7988.0,116.6592,116.9191,116.6592,116.8384,7988.0
2022-08-09 11:50:00,130.38,130.77,130.33,130.65,8395.0,116.8474,117.1969,116.8026,117.0894,8395.0
2022-08-09 12:00:00,130.65,130.66,130.15,130.18,13019.0,117.0894,117.0983,116.6413,116.6682,13019.0
2022-08-09 12:10:00,130.15,130.33,130.09,130.23,10832.0,116.6413,116.8026,116.5875,116.713,10832.0
2022-08-09 12:20:00,130.22,130.31,130.13,130.15,5905.0,116.704,116.7847,116.6234,116.6413,5905.0
2022-08-09 12:30:00,130.16,130.29,130.09,130.16,6654.0,116.6502,116.7668,116.5875,116.6502,6654.0
2022-08-09 12:40:00,130.15,130.23,130.09,130.23,12106.0,116.6413,116.713,116.5875,116.713,12106.0
2022-08-09 12:50:00,130.21,130.3,130.15,130.3,3908.0,116.6951,116.7757,116.6413,116.7757,3908.0
2022-08-09 13:00:00,130.31,130.34,130.02,130.11,9551.0,116.7847,116.8116,116.5248,116.6054,9551.0
2022-08-09 13:10:00,130.11,130.36,130.05,130.2,6557.0,116.6054,116.8295,116.5517,116.6861,6557.0
2022-08-09 13:20:00,130.26,130.39,130.16,130.39,6073.0,116.7399,116.8564,116.6502,116.8564,6073.0
2022-08-09 13:30:00,130.36,130.53,130.2,130.3,7957.0,116.8295,116.9818,116.6861,116.7757,7957.0
2022-08-09 13:40:00,130.37,130.38,130.18,130.19,8686.0,116.8384,116.8474,116.6682,116.6771,8686.0
2022-08-09 13:50:00,130.17,130.31,130.1,130.26,10961.0,116.6592,116.7847,116.5965,116.7399,10961.0
2022-08-09 14:00:00,130.22,130.32,130.18,130.23,8086.0,116.704,116.7936,116.6682,116.713,8086.0
2022-08-09 14:10:00,130.22,130.27,130.02,130.02,7669.0,116.704,116.7488,116.5248,116.5248,7669.0
2022-08-09 14:20:00,130.03,130.06,129.85,130.01,8999.0,116.5337,116.5606,116.3724,116.5158,8999.0
2022-08-09 14:30:00,130.04,130.06,129.86,130.0,9581.0,116.5427,116.5606,116.3814,116.5069,9581.0
2022-08-09 14:40:00,130.01,130.16,130.01,130.08,4227.0,116.5158,116.6502,116.5158,116.5785,4227.0
2022-08-09 14:50:00,130.06,130.33,130.06,130.22,14193.0,116.5606,116.8026,116.5606,116.704,14193.0
2022-08-09 15:00:00,130.22,130.38,130.2,130.38,5855.0,116.704,116.8474,116.6861,116.8474,5855.0
2022-08-09 15:10:00,130.37,130.37,130.15,130.17,10642.0,116.8384,116.8384,116.6413,116.6592,10642.0
2022-08-09 15:20:00,130.18,130.3,130.17,130.28,11407.0,116.6682,116.7757,116.6592,116.7578,11407.0
2022-08-09 15:30:00,130.27,130.27,129.98,130.0,22760.0,116.7488,116.7488,116.4889,116.5069,22760.0
2022-08-09 15:40:00,130.0,130.01,129.8,129.88,38646.0,116.5069,116.5158,116.3276,116.3993,38646.0
2022-08-09 15:50:00,129.91,130.2,129.84,130.17,97850.0,116.4262,116.6861,116.3635,116.6592,97850.0
2022-08-10 09:30:00,132.05,132.31,131.14,131.25,68065.0,118.3441,118.5771,117.5285,117.6271,68065.0
2022-08-10 09:40:00,131.35,132.63,131.35,132.48,69204.0,117.7167,118.8639,117.7167,118.7294,69204.0
2022-08-10 09:50:00,132.44,132.92,132.06,132.85,18561.0,118.6936,119.1238,118.353,119.061,18561.0
2022-08-10 10:00:00,132.85,133.13,132.66,132.8,46046.0,119.061,119.312,118.8908,119.0162,46046.0
2022-08-10 10:10:00,132.83,132.99,132.69,132.84,15288.0,119.0431,119.1865,118.9176,119.0521,15288.0
2022-08-10 10:20:00,132.81,132.95,132.7,132.73,12320.0,119.0252,119.1507,118.9266,118.9535,12320.0
2022-08-10 10:30:00,132.68,132.91,132.64,132.69,19751.0,118.9087,119.1148,118.8728,118.9176,19751.0
2022-08-10 10:40:00,132.68,132.71,132.28,132.32,34406.0,118.9087,118.9356,118.5502,118.5861,34406.0
2022-08-10 10:50:00,132.3,132.34,131.9,132.1,14706.0,118.5681,118.604,118.2096,118.3889,14706.0
2022-08-10 11:00:00,132.23,132.39,132.08,132.39,12011.0,118.5054,118.6488,118.371,118.6488,12011.0
2022-08-10 11:10:00,132.43,132.51,132.14,132.48,30249.0,118.6846,118.7563,118.4247,118.7294,30249.0
2022-08-10 11:20:00,132.49,132.62,132.3,132.33,45955.0,118.7384,118.8549,118.5681,118.595,45955.0
2022-08-10 11:30:00,132.37,132.43,132.32,132.37,10282.0,118.6309,118.6846,118.5861,118.6309,10282.0
2022-08-10 11:40:00,132.31,132.37,132.05,132.08,15688.0,118.5771,118.6309,118.3441,118.371,15688.0
2022-08-10 11:50:00,132.07,132.41,131.97,132.29,14549.0,118.362,118.6667,118.2724,118.5592,14549.0
2022-08-10 12:00:00,132.32,132.4,132.24,132.27,7619.0,118.5861,118.6577,118.5144,118.5412,7619.0
2022-08-10 12:10:00,132.25,132.25,131.89,131.89,16949.0,118.5233,118.5233,118.2007,118.2007,16949.0
2022-08-10 12:20:00,131.88,132.08,131.84,131.84,7859.0,118.1917,118.371,118.1559,118.1559,7859.0
2022-08-10 12:30:00,131.9,131.98,131.75,131.93,6864.0,118.2096,118.2813,118.0752,118.2365,6864.0
2022-08-10 12:40:00,131.99,132.16,131.89,132.14,10380.0,118.2903,118.4427,118.2007,118.4247,10380.0
2022-08-10 12:50:00,132.12,132.35,132.07,132.31,16479.0,118.4068,118.6129,118.362,118.5771,16479.0
2022-08-10 13:00:00,132.35,132.35,131.97,132.05,10160.0,118.6129,118.6129,118.2724,118.3441,10160.0
2022-08-10 13:10:00,132.04,132.06,131.91,131.97,7337.0,118.3351,118.353,118.2186,118.2724,7337.0
2022-08-10 13:20:00,131.96,132.14,131.94,132.01,7566.0,118.2634,118.4247,118.2455,118.3082,7566.0
2022-08-10 13:30:00,132.02,132.3,132.01,132.26,46663.0,118.3172,118.5681,118.3082,118.5323,46663.0
2022-08-10 13:40:00,132.27,132.35,132.17,132.27,9842.0,118.5412,118.6129,118.4516,118.5412,9842.0
2022-08-10 13:50:00,132.32,132.32,132.17,132.18,7189.0,118.5861,118.5861,118.4516,118.4606,7189.0
2022-08-10 14:00:00,132.15,132.32,132.04,132.2,9548.0,118.4337,118.5861,118.3351,118.4785,9548.0
2022-08-10 14:10:00,132.16,132.26,132.03,132.06,7406.0,118.4427,118.5323,118.3262,118.353,7406.0
2022-08-10 14:20:00,132.06,132.23,132.0,132.22,8980.0,118.353,118.5054,118.2993,118.4964,8980.0
2022-08-10 14:30:00,132.2,132.31,132.13,132.27,7228.0,118.4785,118.5771,118.4158,118.5412,7228.0
2022-08-10 14:40:00,132.33,132.39,132.26,132.31,13608.0,118.595,118.6488,118.5323,118.5771,13608.0
2022-08-10 14:50:00,132.26,132.31,132.2,132.21,7843.0,118.5323,118.5771,118.4785,118.4875,7843.0
2022-08-10 15:00:00,132.21,132.33,132.14,132.2,10338.0,118.4875,118.595,118.4247,118.4785,10338.0
2022-08-10 15:10:00,132.18,132.27,132.17,132.18,9901.0,118.4606,118.5412,118.4516,118.4606,9901.0
2022-08-10 15:20:00,132.21,132.46,132.15,132.44,12568.0,118.4875,118.7115,118.4337,118.6936,12568.0
2022-08-10 15:30:00,132.42,132.81,132.4,132.81,31098.0,118.6757,119.0252,118.6577,119.0252,31098.0
2022-08-10 15:40:00,132.81,133.07,132.77,132.81,33048.0,119.0252,119.2582,118.9893,119.0252,33048.0
2022-08-10 15:50:00,132.84,132.94,132.49,132.5,198839.0,119.0521,119.1417,118.7384,118.7474,198839.0
2022-08-11 09:30:00,133.23,133.25,132.0,132.13,24780.0,119.4016,119.4195,118.2993,118.4158,24780.0
2022-08-11 09:40:00,132.17,132.55,131.76,132.14,9568.0,118.4516,118.7922,118.0842,118.4247,9568.0
2022-08-11 09:50:00,132.13,132.65,132.12,132.57,13341.0,118.4158,118.8818,118.4068,118.8101,13341.0
2022-08-11 10:00:00,132.57,132.7,132.28,132.47,17573.0,118.8101,118.9266,118.5502,118.7205,17573.0
2022-08-11 10:10:00,132.44,133.11,132.41,133.09,13860.0,118.6936,119.2941,118.6667,119.2761,13860.0
2022-08-11 10:20:00,133.03,133.2,132.75,132.78,6913.0,119.2224,119.3747,118.9714,118.9983,6913.0
2022-08-11 10:30:00,132.73,132.74,132.5,132.65,4882.0,118.9535,118.9625,118.7474,118.8818,4882.0
2022-08-11 10:40:00,132.63,132.94,132.63,132.94,9234.0,118.8639,119.1417,118.8639,119.1417,9234.0
2022-08-11 10:50:00,132.94,132.94,132.45,132.49,5255.0,119.1417,119.1417,118.7026,118.7384,5255.0
2022-08-11 11:00:00,132.55,132.65,132.0,132.01,4294.0,118.7922,118.8818,118.2993,118.3082,4294.0
2022-08-11 11:10:00,131.94,132.06,131.79,131.82,3378.0,118.2455,118.353,118.1111,118.1379,3378.0
2022-08-11 11:20:00,131.81,131.97,131.76,131.97,5115.0,118.129,118.2724,118.0842,118.2724,5115.0
2022-08-11 11:30:00,131.9,132.09,131.69,132.08,11180.0,118.2096,118.3799,118.0214,118.371,11180.0
2022-08-11 11:40:00,132.08,132.11,131.75,131.81,5106.0,118.371,118.3978,118.0752,118.129,5106.0
2022-08-11 11:50:00,131.76,131.86,131.58,131.58,6742.0,118.0842,118.1738,117.9229,117.9229,6742.0
2022-08-11 12:00:00,131.59,131.6,131.29,131.29,2300.0,117.9318,117.9408,117.663,117.663,2300.0
2022-08-11 12:10:00,131.3,131.41,131.12,131.31,3976.0,117.6719,117.7705,117.5106,117.6809,3976.0
2022-08-11 12:20:00,131.33,131.44,131.27,131.44,4531.0,117.6988,117.7974,117.645,117.7974,4531.0
2022-08-11 12:30:00,131.42,131.69,131.42,131.63,3486.0,117.7795,118.0214,117.7795,117.9677,3486.0
2022-08-11 12:40:00,131.56,131.6,131.29,131.37,3445.0,117.9049,117.9408,117.663,117.7347,3445.0
2022-08-11 12:50:00,131.31,131.42,131.24,131.3,3187.0,117.6809,117.7795,117.6181,117.6719,3187.0
2022-08-11 13:00:00,131.29,131.42,131.11,131.3,5678.0,117.663,117.7795,117.5016,117.6719,5678.0
2022-08-11 13:10:00,131.31,131.43,131.25,131.35,4025.0,117.6809,117.7884,117.6271,117.7167,4025.0
2022-08-11 13:20:00,131.36,131.45,131.31,131.4,8151.0,117.7257,117.8064,117.6809,117.7615,8151.0
2022-08-11 13:30:00,131.34,131.34,130.8,130.8,8035.0,117.7078,117.7078,117.2238,117.2238,8035.0
2022-08-11 13:40:00,130.83,130.9,130.74,130.84,8226.0,117.2507,117.3134,117.17,117.2597,8226.0
2022-08-11 13:50:00,130.78,130.91,130.69,130.83,4889.0,117.2059,117.3224,117.1252,117.2507,4889.0
2022-08-11 14:00:00,130.83,130.83,130.56,130.56,3252.0,117.2507,117.2507,117.0087,117.0087,3252.0
2022-08-11 14:10:00,130.57,130.67,130.42,130.52,28745.0,117.0177,117.1073,116.8833,116.9729,28745.0
2022-08-11 14:20:00,130.44,130.45,130.21,130.28,7234.0,116.9012,116.9101,116.6951,116.7578,7234.0
2022-08-11 14:30:00,130.26,130.28,130.0,130.01,9452.0,116.7399,116.7578,116.5069,116.5158,9452.0
2022-08-11 14:40:00,130.01,130.13,130.01,130.06,7776.0,116.5158,116.6234,116.5158,116.5606,7776.0
2022-08-11 14:50:00,130.04,130.05,129.85,129.9,7559.0,116.5427,116.5517,116.3724,116.4172,7559.0
2022-08-11 15:00:00,129.9,129.9,129.48,129.5,16287.0,116.4172,116.4172,116.0408,116.0587,16287.0
2022-08-11 15:10:00,129.54,129.57,129.17,129.25,19499.0,116.0946,116.1215,115.763,115.8347,19499.0
2022-08-11 15:20:00,129.24,129.31,129.16,129.17,14201.0,115.8257,115.8885,115.754,115.763,14201.0
2022-08-11 15:30:00,129.16,129.21,128.8,128.8,24297.0,115.754,115.7988,115.4314,115.4314,24297.0
2022-08-11 15:40:00,128.81,129.06,128.71,128.82,17913.0,115.4404,115.6644,115.3507,115.4493,17913.0
2022-08-11 15:50:00,128.81,129.13,128.74,129.0,70969.0,115.4404,115.7272,115.3776,115.6106,70969.0
2022-08-12 09:30:00,130.06,130.84,129.66,129.79,21181.0,116.5606,117.2597,116.2021,116.3186,21181.0
2022-08-12 09:40:00,129.91,130.47,129.87,130.0,10768.0,116.4262,116.9281,116.3903,116.5069,10768.0
2022-08-12 09:50:00,129.92,130.41,129.92,130.27,4756.0,116.4352,116.8743,116.4352,116.7488,4756.0
2022-08-12 10:00:00,130.26,130.3,129.71,130.14,22912.0,116.7399,116.7757,116.247,116.6323,22912.0
2022-08-12 10:10:00,130.15,130.29,129.94,130.28,4385.0,116.6413,116.7668,116.4531,116.7578,4385.0
2022-08-12 10:20:00,130.33,130.44,130.11,130.26,7651.0,116.8026,116.9012,116.6054,116.7399,7651.0
2022-08-12 10:30:00,130.22,130.73,130.17,130.49,15063.0,116.704,117.1611,116.6592,116.946,15063.0
2022-08-12 10:40:00,130.5,130.58,130.26,130.4,21813.0,116.955,117.0267,116.7399,116.8653,21813.0
2022-08-12 10:50:00,130.34,130.49,130.32,130.4,5391.0,116.8116,116.946,116.7936,116.8653,5391.0
2022-08-12 11:00:00,130.4,130.56,130.26,130.35,4223.0,116.8653,117.0087,116.7399,116.8205,4223.0
2022-08-12 11:10:00,130.37,130.75,130.35,130.66,11677.0,116.8384,117.179,116.8205,117.0983,11677.0
2022-08-12 11:20:00,130.74,130.78,130.59,130.67,15073.0,117.17,117.2059,117.0356,117.1073,15073.0
2022-08-12 11:30:00,130.68,130.83,130.59,130.74,18652.0,117.1163,117.2507,117.0356,117.17,18652.0
2022-08-12 11:40:00,130.68,130.73,130.18,130.18,5405.0,117.1163,117.1611,116.6682,116.6682,5405.0
2022-08-12 11:50:00,130.2,130.4,130.17,130.17,6463.0,116.6861,116.8653,116.6592,116.6592,6463.0
2022-08-12 12:00:00,130.18,130.42,130.13,130.28,8213.0,116.6682,116.8833,116.6234,116.7578,8213.0
2022-08-12 12:10:00,130.22,130.31,130.14,130.16,10630.0,116.704,116.7847,116.6323,116.6502,10630.0
2022-08-12 12:20:00,130.17,130.33,130.07,130.29,13832.0,116.6592,116.8026,116.5696,116.7668,13832.0
2022-08-12 12:30:00,130.27,130.36,130.22,130.31,10157.0,116.7488,116.8295,116.704,116.7847,10157.0
2022-08-12 12:40:00,130.28,130.76,130.27,130.75,14146.0,116.7578,117.188,116.7488,117.179,14146.0
2022-08-12 12:50:00,130.75,130.81,130.35,130.35,9347.0,117.179,117.2328,116.8205,116.8205,9347.0
2022-08-12 13:00:00,130.41,130.49,130.33,130.49,2388.0,116.8743,116.946,116.8026,116.946,2388.0
2022-08-12 13:10:00,130.52,130.53,130.29,130.34,7609.0,116.9729,116.9818,116.7668,116.8116,7609.0
2022-08-12 13:20:00,130.39,130.46,130.31,130.39,10049.0,116.8564,116.9191,116.7847,116.8564,10049.0
2022-08-12 13:30:00,130.39,130.47,130.34,130.37,8027.0,116.8564,116.9281,116.8116,116.8384,8027.0
2022-08-12 13:40:00,130.36,130.42,130.26,130.27,6108.0,116.8295,116.8833,116.7399,116.7488,6108.0
2022-08-12 13:50:00,130.28,130.47,130.28,130.4,16919.0,116.7578,116.9281,116.7578,116.8653,16919.0
2022-08-12 14:00:00,130.44,130.58,130.4,130.57,4013.0,116.9012,117.0267,116.8653,117.0177,4013.0
2022-08-12 14:10:00,130.61,130.71,130.54,130.65,14771.0,117.0535,117.1432,116.9908,117.0894,14771.0
2022-08-12 14:20:00,130.6,130.64,130.55,130.59,9556.0,117.0446,117.0804,116.9998,117.0356,9556.0
2022-08-12 14:30:00,130.59,130.89,130.58,130.78,14314.0,117.0356,117.3045,117.0267,117.2059,14314.0
2022-08-12 14:40:00,130.79,131.01,130.79,130.81,21066.0,117.2149,117.412,117.2149,117.2328,21066.0
2022-08-12 14:50:00,130.78,131.03,130.78,131.03,6607.0,117.2059,117.4299,117.2059,117.4299,6607.0
2022-08-12 15:00:00,131.01,131.19,131.01,131.15,7020.0,117.412,117.5733,117.412,117.5375,7020.0
2022-08-12 15:10:00,131.17,131.34,131.12,131.34,12636.0,117.5554,117.7078,117.5106,117.7078,12636.0
2022-08-12 15:20:00,131.4,131.41,131.18,131.28,11603.0,117.7615,117.7705,117.5644,117.654,11603.0
2022-08-12 15:30:00,131.26,131.4,131.11,131.14,13027.0,117.6361,117.7615,117.5016,117.5285,13027.0
2022-08-12 15:40:00,131.16,131.47,131.16,131.46,43525.0,117.5465,117.8243,117.5465,117.8153,43525.0
2022-08-12 15:50:00,131.5,131.62,131.28,131.4,161692.0,117.8512,117.9587,117.654,117.7615,161692.0
2022-08-15 09:30:00,131.25,132.03,131.24,131.65,23077.0,117.6271,118.3262,117.6181,117.9856,23077.0
2022-08-15 09:40:00,131.84,132.03,131.28,132.03,22282.0,118.1559,118.3262,117.654,118.3262,22282.0
2022-08-15 09:50:00,132.04,132.11,131.52,131.74,16523.0,118.3351,118.3978,117.8691,118.0663,16523.0
2022-08-15 10:00:00,131.73,132.43,131.54,132.43,18911.0,118.0573,118.6846,117.887,118.6846,18911.0
2022-08-15 10:10:00,132.37,132.42,131.83,132.01,23479.0,118.6309,118.6757,118.1469,118.3082,23479.0
2022-08-15 10:20:00,131.99,132.36,131.85,132.36,6134.0,118.2903,118.6219,118.1648,118.6219,6134.0
2022-08-15 10:30:00,132.4,132.66,132.27,132.53,15158.0,118.6577,118.8908,118.5412,118.7743,15158.0
2022-08-15 10:40:00,132.56,132.63,132.29,132.29,6885.0,118.8011,118.8639,118.5592,118.5592,6885.0
2022-08-15 10:50:00,132.21,132.52,132.15,132.32,4859.0,118.4875,118.7653,118.4337,118.5861,4859.0
2022-08-15 11:00:00,132.33,132.33,132.09,132.09,5600.0,118.595,118.595,118.3799,118.3799,5600.0
2022-08-15 11:10:00,132.09,132.4,132.03,132.37,7942.0,118.3799,118.6577,118.3262,118.6309,7942.0
2022-08-15 11:20:00,132.41,132.56,132.34,132.46,9100.0,118.6667,118.8011,118.604,118.7115,9100.0
2022-08-15 11:30:00,132.43,132.63,132.36,132.5,11023.0,118.6846,118.8639,118.6219,118.7474,11023.0
2022-08-15 11:40:00,132.56,132.68,132.52,132.58,18309.0,118.8011,118.9087,118.7653,118.8191,18309.0
2022-08-15 11:50:00,132.59,133.0,132.58,132.61,8944.0,118.828,119.1955,118.8191,118.846,8944.0
2022-08-15 12:00:00,132.6,132.79,132.6,132.69,22978.0,118.837,119.0073,118.837,118.9176,22978.0
2022-08-15 12:10:00,132.72,132.86,132.69,132.81,8825.0,118.9445,119.07,118.9176,119.0252,8825.0
2022-08-15 12:20:00,132.79,132.99,132.75,132.96,10764.0,119.0073,119.1865,118.9714,119.1596,10764.0
2022-08-15 12:30:00,133.01,133.21,133.01,133.15,7091.0,119.2044,119.3837,119.2044,119.3299,7091.0
2022-08-15 12:40:00,133.14,133.28,133.03,133.03,5155.0,119.3209,119.4464,119.2224,119.2224,5155.0
2022-08-15 12:50:00,133.08,133.26,133.08,133.18,4195.0,119.2672,119.4285,119.2672,119.3568,4195.0
2022-08-15 13:00:00,133.23,133.31,133.16,133.17,3171.0,119.4016,119.4733,119.3389,119.3478,3171.0
2022-08-15 13:10:00,133.14,133.24,133.07,133.12,4340.0,119.3209,119.4106,119.2582,119.303,4340.0
2022-08-15 13:20:00,133.14,133.52,133.13,133.48,7618.0,119.3209,119.6615,119.312,119.6257,7618.0
2022-08-15 13:30:00,133.47,133.52,133.27,133.27,3817.0,119.6167,119.6615,119.4374,119.4374,3817.0
2022-08-15 13:40:00,133.27,133.46,133.2,133.44,7198.0,119.4374,119.6077,119.3747,119.5898,7198.0
2022-08-15 13:50:00,133.43,133.48,133.31,133.38,4847.0,119.5808,119.6257,119.4733,119.536,4847.0
2022-08-15 14:00:00,133.37,133.6,133.37,133.41,6680.0,119.5271,119.7332,119.5271,119.5629,6680.0
2022-08-15 14:10:00,133.43,133.72,133.41,133.72,3857.0,119.5808,119.8407,119.5629,119.8407,3857.0
2022-08-15 14:20:00,133.71,133.75,133.64,133.75,4010.0,119.8318,119.8676,119.769,119.8676,4010.0
2022-08-15 14:30:00,133.74,134.01,133.73,133.99,6451.0,119.8587,120.1006,119.8497,120.0827,6451.0
2022-08-15 14:40:00,133.97,134.0,133.86,133.98,9772.0,120.0648,120.0917,119.9662,120.0738,9772.0
2022-08-15 14:50:00,133.99,134.04,133.9,133.99,5580.0,120.0827,120.1275,120.0021,120.0827,5580.0
2022-08-15 15:00:00,134.02,134.02,133.84,133.88,6341.0,120.1096,120.1096,119.9483,119.9841,6341.0
2022-08-15 15:10:00,133.88,133.98,133.74,133.78,6040.0,119.9841,120.0738,119.8587,119.8945,6040.0
2022-08-15 15:20:00,133.75,133.95,133.74,133.78,14775.0,119.8676,120.0469,119.8587,119.8945,14775.0
2022-08-15 15:30:00,133.77,133.87,133.6,133.86,14653.0,119.8856,119.9752,119.7332,119.9662,14653.0
2022-08-15 15:40:00,133.93,133.95,133.52,133.84,34095.0,120.0289,120.0469,119.6615,119.9483,34095.0
2022-08-15 15:50:00,133.88,133.91,133.0,133.12,130946.0,119.9841,120.011,119.1955,119.303,130946.0
2022-08-16 09:30:00,132.11,132.98,131.62,132.81,33948.0,118.3978,119.1775,117.9587,119.0252,33948.0
2022-08-16 09:40:00,132.91,133.55,132.88,133.13,17076.0,119.1148,119.6884,119.0879,119.312,17076.0
2022-08-16 09:50:00,133.17,133.47,132.91,132.91,12732.0,119.3478,119.6167,119.1148,119.1148,12732.0
2022-08-16 10:00:00,133.02,133.73,132.79,133.67,17526.0,119.2134,119.8497,119.0073,119.7959,17526.0
2022-08-16 10:10:00,133.72,133.92,133.35,133.37,20701.0,119.8407,120.02,119.5091,119.5271,20701.0
2022-08-16 10:20:00,133.44,133.61,133.33,133.47,14672.0,119.5898,119.7422,119.4912,119.6167,14672.0
2022-08-16 10:30:00,133.44,133.56,132.99,133.31,30783.0,119.5898,119.6973,119.1865,119.4733,30783.0
2022-08-16 10:40:00,133.43,133.61,133.42,133.44,9408.0,119.5808,119.7422,119.5719,119.5898,9408.0
2022-08-16 10:50:00,133.33,133.73,133.33,133.67,6007.0,119.4912,119.8497,119.4912,119.7959,6007.0
2022-08-16 11:00:00,133.72,134.05,133.7,133.88,7772.0,119.8407,120.1365,119.8228,119.9841,7772.0
2022-08-16 11:10:00,133.92,134.42,133.92,134.42,6541.0,120.02,120.4681,120.02,120.4681,6541.0
2022-08-16 11:20:00,134.4,134.46,134.19,134.37,11175.0,120.4502,120.5039,120.262,120.4233,11175.0
2022-08-16 11:30:00,134.34,134.62,134.31,134.57,8422.0,120.3964,120.6473,120.3695,120.6025,8422.0
2022-08-16 11:40:00,134.61,134.76,134.51,134.73,6810.0,120.6384,120.7728,120.5487,120.7459,6810.0
2022-08-16 11:50:00,134.75,134.75,134.49,134.56,7638.0,120.7638,120.7638,120.5308,120.5936,7638.0
2022-08-16 12:00:00,134.51,134.74,134.36,134.68,6856.0,120.5487,120.7549,120.4143,120.7011,6856.0
2022-08-16 12:10:00,134.7,134.77,134.53,134.66,6965.0,120.719,120.7818,120.5667,120.6832,6965.0
2022-08-16 12:20:00,134.69,134.73,134.49,134.49,8072.0,120.7101,120.7459,120.5308,120.5308,8072.0
2022-08-16 12:30:00,134.51,134.66,134.49,134.5,6707.0,120.5487,120.6832,120.5308,120.5398,6707.0
2022-08-16 12:40:00,134.52,134.53,134.3,134.43,3703.0,120.5577,120.5667,120.3605,120.477,3703.0
2022-08-16 12:50:00,134.45,134.8,134.42,134.8,8244.0,120.495,120.8086,120.4681,120.8086,8244.0
2022-08-16 13:00:00,134.81,134.87,134.59,134.66,7759.0,120.8176,120.8714,120.6204,120.6832,7759.0
2022-08-16 13:10:00,134.67,134.68,134.57,134.61,7565.0,120.6921,120.7011,120.6025,120.6384,7565.0
2022-08-16 13:20:00,134.55,134.68,134.53,134.68,4926.0,120.5846,120.7011,120.5667,120.7011,4926.0
2022-08-16 13:30:00,134.68,134.77,134.49,134.7,11218.0,120.7011,120.7818,120.5308,120.719,11218.0
2022-08-16 13:40:00,134.73,135.0,134.73,134.97,8875.0,120.7459,120.9879,120.7459,120.961,8875.0
2022-08-16 13:50:00,134.97,135.03,134.86,135.02,13384.0,120.961,121.0148,120.8624,121.0058,13384.0
2022-08-16 14:00:00,135.03,135.2,134.94,135.14,12439.0,121.0148,121.1671,120.9341,121.1134,12439.0
2022-08-16 14:10:00,135.11,135.14,134.89,135.09,12458.0,121.0865,121.1134,120.8893,121.0685,12458.0
2022-08-16 14:20:00,135.14,135.2,135.0,135.06,11561.0,121.1134,121.1671,120.9879,121.0417,11561.0
2022-08-16 14:30:00,135.06,135.12,134.65,134.67,5609.0,121.0417,121.0954,120.6742,120.6921,5609.0
2022-08-16 14:40:00,134.65,134.68,133.95,133.98,11377.0,120.6742,120.7011,120.0469,120.0738,11377.0
2022-08-16 14:50:00,133.99,134.22,133.99,134.2,7653.0,120.0827,120.2888,120.0827,120.2709,7653.0
2022-08-16 15:00:00,134.2,134.24,134.03,134.14,6666.0,120.2709,120.3068,120.1186,120.2171,6666.0
2022-08-16 15:10:00,134.13,134.19,134.09,134.13,5371.0,120.2082,120.262,120.1723,120.2082,5371.0
2022-08-16 15:20:00,134.13,134.28,134.05,134.15,11584.0,120.2082,120.3426,120.1365,120.2261,11584.0
2022-08-16 15:30:00,134.18,134.31,134.11,134.21,12545.0,120.253,120.3695,120.1903,120.2799,12545.0
2022-08-16 15:40:00,134.21,134.64,134.2,134.63,12901.0,120.2799,120.6653,120.2709,120.6563,12901.0
2022-08-16 15:50:00,134.67,134.77,134.39,134.55,67428.0,120.6921,120.7818,120.4412,120.5846,67428.0
2022-08-17 09:30:00,133.51,134.19,133.16,133.95,29247.0,119.6525,120.262,119.3389,120.0469,29247.0
2022-08-17 09:40:00,133.76,133.76,132.8,133.29,8560.0,119.8766,119.8766,119.0162,119.4554,8560.0
2022-08-17 09:50:00,133.17,133.67,133.09,133.49,10654.0,119.3478,119.7959,119.2761,119.6346,10654.0
2022-08-17 10:00:00,133.54,133.63,133.4,133.41,3133.0,119.6794,119.7601,119.554,119.5629,3133.0
2022-08-17 10:10:00,133.32,133.36,132.94,133.31,10224.0,119.4823,119.5181,119.1417,119.4733,10224.0
2022-08-17 10:20:00,133.36,133.36,132.94,133.14,3811.0,119.5181,119.5181,119.1417,119.3209,3811.0
2022-08-17 10:30:00,133.14,133.23,132.88,133.12,6123.0,119.3209,119.4016,119.0879,119.303,6123.0
2022-08-17 10:40:00,133.11,133.2,133.03,133.17,6338.0,119.2941,119.3747,119.2224,119.3478,6338.0
2022-08-17 10:50:00,133.17,133.2,132.88,133.08,11530.0,119.3478,119.3747,119.0879,119.2672,11530.0
2022-08-17 11:00:00,133.13,133.24,132.75,132.76,5425.0,119.312,119.4106,118.9714,118.9804,5425.0
2022-08-17 11:10:00,132.74,132.97,132.71,132.81,6106.0,118.9625,119.1686,118.9356,119.0252,6106.0
2022-08-17 11:20:00,132.77,133.01,132.7,133.01,23881.0,118.9893,119.2044,118.9266,119.2044,23881.0
2022-08-17 11:30:00,133.05,133.05,132.72,132.73,6409.0,119.2403,119.2403,118.9445,118.9535,6409.0
2022-08-17 11:40:00,132.75,132.83,132.51,132.53,3551.0,118.9714,119.0431,118.7563,118.7743,3551.0
2022-08-17 11:50:00,132.46,132.58,132.42,132.42,7944.0,118.7115,118.8191,118.6757,118.6757,7944.0
2022-08-17 12:00:00,132.39,132.55,132.35,132.43,6593.0,118.6488,118.7922,118.6129,118.6846,6593.0
2022-08-17 12:10:00,132.47,132.9,132.47,132.8,12082.0,118.7205,119.1059,118.7205,119.0162,12082.0
2022-08-17 12:20:00,132.74,132.92,132.74,132.91,5941.0,118.9625,119.1238,118.9625,119.1148,5941.0
2022-08-17 12:30:00,132.9,133.02,132.9,132.96,4562.0,119.1059,119.2134,119.1059,119.1596,4562.0
2022-08-17 12:40:00,132.94,132.98,132.88,132.91,4647.0,119.1417,119.1775,119.0879,119.1148,4647.0
2022-08-17 12:50:00,132.88,132.92,132.74,132.76,4495.0,119.0879,119.1238,118.9625,118.9804,4495.0
2022-08-17 13:00:00,132.7,132.74,132.59,132.63,3257.0,118.9266,118.9625,118.828,118.8639,3257.0
2022-08-17 13:10:00,132.67,132.74,132.61,132.62,3490.0,118.8997,118.9625,118.846,118.8549,3490.0
2022-08-17 13:20:00,132.55,132.83,132.55,132.8,2671.0,118.7922,119.0431,118.7922,119.0162,2671.0
2022-08-17 13:30:00,132.79,132.83,132.65,132.75,3598.0,119.0073,119.0431,118.8818,118.9714,3598.0
2022-08-17 13:40:00,132.71,132.9,132.68,132.89,6697.0,118.9356,119.1059,118.9087,119.0969,6697.0
2022-08-17 13:50:00,132.86,132.92,132.7,132.84,11194.0,119.07,119.1238,118.9266,119.0521,11194.0
2022-08-17 14:00:00,132.9,133.11,132.76,133.06,44758.0,119.1059,119.2941,118.9804,119.2492,44758.0
2022-08-17 14:10:00,133.03,133.21,132.75,132.79,49689.0,119.2224,119.3837,118.9714,119.0073,49689.0
2022-08-17 14:20:00,132.78,132.99,132.75,132.94,19074.0,118.9983,119.1865,118.9714,119.1417,19074.0
2022-08-17 14:30:00,132.87,133.18,132.82,133.1,6273.0,119.079,119.3568,119.0342,119.2851,6273.0
2022-08-17 14:40:00,133.07,133.07,132.85,132.93,4889.0,119.2582,119.2582,119.061,119.1327,4889.0
2022-08-17 14:50:00,132.85,132.9,132.59,132.61,4686.0,119.061,119.1059,118.828,118.846,4686.0
2022-08-17 15:00:00,132.5,132.59,132.4,132.4,7861.0,118.7474,118.828,118.6577,118.6577,7861.0
2022-08-17 15:10:00,132.41,132.44,132.07,132.21,12669.0,118.6667,118.6936,118.362,118.4875,12669.0
2022-08-17 15:20:00,132.22,132.53,132.21,132.37,10662.0,118.4964,118.7743,118.4875,118.6309,10662.0
2022-08-17 15:30:00,132.33,132.47,132.27,132.47,15258.0,118.595,118.7205,118.5412,118.7205,15258.0
2022-08-17 15:40:00,132.46,132.52,132.25,132.25,13831.0,118.7115,118.7653,118.5233,118.5233,13831.0
2022-08-17 15:50:00,132.2,132.31,132.09,132.2,51992.0,118.4785,118.5771,118.3799,118.4785,51992.0
2022-08-18 09:30:00,132.19,132.35,131.77,131.82,16690.0,118.4695,118.6129,118.0931,118.1379,16690.0
2022-08-18 09:40:00,131.79,131.79,131.41,131.73,5160.0,118.1111,118.1111,117.7705,118.0573,5160.0
2022-08-18 09:50:00,131.76,131.83,131.52,131.52,8060.0,118.0842,118.1469,117.8691,117.8691,8060.0
2022-08-18 10:00:00,131.57,131.74,131.21,131.25,11149.0,117.9139,118.0663,117.5913,117.6271,11149.0
2022-08-18 10:10:00,131.08,131.31,131.01,131.19,10037.0,117.4748,117.6809,117.412,117.5733,10037.0
2022-08-18 10:20:00,131.09,131.1,130.64,130.64,5616.0,117.4837,117.4927,117.0804,117.0804,5616.0
2022-08-18 10:30:00,130.65,130.68,130.24,130.39,10434.0,117.0894,117.1163,116.7219,116.8564,10434.0
2022-08-18 10:40:00,130.49,130.49,130.14,130.25,9794.0,116.946,116.946,116.6323,116.7309,9794.0
2022-08-18 10:50:00,130.27,130.39,130.2,130.25,60113.0,116.7488,116.8564,116.6861,116.7309,60113.0
2022-08-18 11:00:00,130.3,130.45,130.16,130.16,6737.0,116.7757,116.9101,116.6502,116.6502,6737.0
2022-08-18 11:10:00,130.19,130.44,130.19,130.31,13831.0,116.6771,116.9012,116.6771,116.7847,13831.0
2022-08-18 11:20:00,130.31,130.54,130.3,130.45,11207.0,116.7847,116.9908,116.7757,116.9101,11207.0
2022-08-18 11:30:00,130.49,130.88,130.41,130.69,17584.0,116.946,117.2955,116.8743,117.1252,17584.0
2022-08-18 11:40:00,130.63,130.81,130.63,130.79,5102.0,117.0715,117.2328,117.0715,117.2149,5102.0
2022-08-18 11:50:00,130.79,130.85,130.6,130.61,6660.0,117.2149,117.2686,117.0446,117.0535,6660.0
2022-08-18 12:00:00,130.55,130.67,130.45,130.48,4743.0,116.9998,117.1073,116.9101,116.937,4743.0
2022-08-18 12:10:00,130.44,130.48,130.3,130.34,10649.0,116.9012,116.937,116.7757,116.8116,10649.0
2022-08-18 12:20:00,130.3,130.45,130.21,130.27,8438.0,116.7757,116.9101,116.6951,116.7488,8438.0
2022-08-18 12:30:00,130.29,130.33,130.0,130.05,25086.0,116.7668,116.8026,116.5069,116.5517,25086.0
2022-08-18 12:40:00,130.04,130.25,129.96,130.25,20262.0,116.5427,116.7309,116.471,116.7309,20262.0
2022-08-18 12:50:00,130.18,130.2,130.02,130.12,10488.0,116.6682,116.6861,116.5248,116.6144,10488.0
2022-08-18 13:00:00,130.13,130.33,129.92,130.27,17551.0,116.6234,116.8026,116.4352,116.7488,17551.0
2022-08-18 13:10:00,130.27,130.4,130.2,130.32,8955.0,116.7488,116.8653,116.6861,116.7936,8955.0
2022-08-18 13:20:00,130.3,130.31,130.18,130.21,10872.0,116.7757,116.7847,116.6682,116.6951,10872.0
2022-08-18 13:30:00,130.17,130.26,130.11,130.12,18033.0,116.6592,116.7399,116.6054,116.6144,18033.0
2022-08-18 13:40:00,130.09,130.13,129.9,130.0,19990.0,116.5875,116.6234,116.4172,116.5069,19990.0
2022-08-18 13:50:00,129.98,130.07,129.87,130.01,22725.0,116.4889,116.5696,116.3903,116.5158,22725.0
2022-08-18 14:00:00,129.95,129.97,129.73,129.97,8946.0,116.462,116.48,116.2649,116.48,8946.0
2022-08-18 14:10:00,129.97,130.03,129.8,130.03,7952.0,116.48,116.5337,116.3276,116.5337,7952.0
2022-08-18 14:20:00,130.1,130.32,130.1,130.22,7589.0,116.5965,116.7936,116.5965,116.704,7589.0
2022-08-18 14:30:00,130.22,130.44,130.22,130.35,6275.0,116.704,116.9012,116.704,116.8205,6275.0
2022-08-18 14:40:00,130.37,130.44,130.33,130.33,3924.0,116.8384,116.9012,116.8026,116.8026,3924.0
2022-08-18 14:50:00,130.34,130.57,130.34,130.42,5832.0,116.8116,117.0177,116.8116,116.8833,5832.0
2022-08-18 15:00:00,130.44,130.45,130.35,130.36,3527.0,116.9012,116.9101,116.8205,116.8295,3527.0
2022-08-18 15:10:00,130.39,130.62,130.32,130.57,12959.0,116.8564,117.0625,116.7936,117.0177,12959.0
2022-08-18 15:20:00,130.57,130.77,130.53,130.75,9599.0,117.0177,117.1969,116.9818,117.179,9599.0
2022-08-18 15:30:00,130.78,131.09,130.78,130.89,32488.0,117.2059,117.4837,117.2059,117.3045,32488.0
2022-08-18 15:40:00,130.92,130.93,130.69,130.86,18075.0,117.3314,117.3403,117.1252,117.2776,18075.0
2022-08-18 15:50:00,130.83,131.1,130.7,131.1,79226.0,117.2507,117.4927,117.1342,117.4927,79226.0
2022-08-19 09:30:00,131.26,131.94,130.8,130.83,64782.0,117.6361,118.2455,117.2238,117.2507,64782.0
2022-08-19 09:40:00,130.79,130.87,130.25,130.55,4512.0,117.2149,117.2866,116.7309,116.9998,4512.0
2022-08-19 09:50:00,130.5,130.61,130.09,130.26,21502.0,116.955,117.0535,116.5875,116.7399,21502.0
2022-08-19 10:00:00,130.21,130.42,130.0,130.39,7246.0,116.6951,116.8833,116.5069,116.8564,7246.0
2022-08-19 10:10:00,130.43,130.89,130.41,130.57,5084.0,116.8922,117.3045,116.8743,117.0177,5084.0
2022-08-19 10:20:00,130.5,130.51,130.29,130.49,4624.0,116.955,116.9639,116.7668,116.946,4624.0
2022-08-19 10:30:00,130.59,130.63,130.04,130.05,8949.0,117.0356,117.0715,116.5427,116.5517,8949.0
2022-08-19 10:40:00,130.03,130.09,129.77,130.04,15286.0,116.5337,116.5875,116.3007,116.5427,15286.0
2022-08-19 10:50:00,130.14,130.16,129.8,129.95,20027.0,116.6323,116.6502,116.3276,116.462,20027.0
2022-08-19 11:00:00,129.95,130.15,129.78,129.92,10137.0,116.462,116.6413,116.3097,116.4352,10137.0
2022-08-19 11:10:00,129.8,129.84,129.64,129.81,6353.0,116.3276,116.3635,116.1842,116.3366,6353.0
2022-08-19 11:20:00,129.82,130.04,129.81,130.04,3688.0,116.3455,116.5427,116.3366,116.5427,3688.0
2022-08-19 11:30:00,130.0,130.04,129.89,129.95,6176.0,116.5069,116.5427,116.4083,116.462,6176.0
2022-08-19 11:40:00,129.94,129.95,129.83,129.93,8809.0,116.4531,116.462,116.3545,116.4441,8809.0
2022-08-19 11:50:00,129.94,129.94,129.64,129.8,6512.0,116.4531,116.4531,116.1842,116.3276,6512.0
2022-08-19 12:00:00,129.82,129.87,129.57,129.7,18515.0,116.3455,116.3903,116.1215,116.238,18515.0
2022-08-19 12:10:00,129.75,130.07,129.75,130.02,3326.0,116.2828,116.5696,116.2828,116.5248,3326.0
2022-08-19 12:20:00,130.06,130.28,130.02,130.28,3366.0,116.5606,116.7578,116.5248,116.7578,3366.0
2022-08-19 12:30:00,130.27,130.45,130.17,130.45,4746.0,116.7488,116.9101,116.6592,116.9101,4746.0
2022-08-19 12:40:00,130.42,130.48,130.37,130.37,4490.0,116.8833,116.937,116.8384,116.8384,4490.0
2022-08-19 12:50:00,130.38,130.42,130.11,130.13,4820.0,116.8474,116.8833,116.6054,116.6234,4820.0
2022-08-19 13:00:00,130.05,130.12,130.01,130.01,6661.0,116.5517,116.6144,116.5158,116.5158,6661.0
2022-08-19 13:10:00,130.02,130.11,129.92,129.94,5750.0,116.5248,116.6054,116.4352,116.4531,5750.0
2022-08-19 13:20:00,129.99,130.13,129.97,130.12,4773.0,116.4979,116.6234,116.48,116.6144,4773.0
2022-08-19 13:30:00,130.12,130.4,130.07,130.4,10743.0,116.6144,116.8653,116.5696,116.8653,10743.0
2022-08-19 13:40:00,130.38,130.48,130.28,130.35,10993.0,116.8474,116.937,116.7578,116.8205,10993.0
2022-08-19 13:50:00,130.42,130.48,130.11,130.11,10242.0,116.8833,116.937,116.6054,116.6054,10242.0
2022-08-19 14:00:00,130.09,130.13,129.89,129.91,5052.0,116.5875,116.6234,116.4083,116.4262,5052.0
2022-08-19 14:10:00,129.88,130.01,129.79,129.83,12357.0,116.3993,116.5158,116.3186,116.3545,12357.0
2022-08-19 14:20:00,129.86,129.97,129.81,129.92,8268.0,116.3814,116.48,116.3366,116.4352,8268.0
2022-08-19 14:30:00,129.94,129.99,129.92,129.97,10284.0,116.4531,116.4979,116.4352,116.48,10284.0
2022-08-19 14:40:00,129.95,129.97,129.77,129.92,12512.0,116.462,116.48,116.3007,116.4352,12512.0
2022-08-19 14:50:00,129.9,129.9,129.58,129.65,6154.0,116.4172,116.4172,116.1304,116.1932,6154.0
2022-08-19 15:00:00,129.63,129.69,129.51,129.57,17501.0,116.1753,116.229,116.0677,116.1215,17501.0
2022-08-19 15:10:00,129.59,129.81,129.59,129.81,8597.0,116.1394,116.3366,116.1394,116.3366,8597.0
2022-08-19 15:20:00,129.84,129.95,129.75,129.77,7401.0,116.3635,116.462,116.2828,116.3007,7401.0
2022-08-19 15:30:00,129.79,129.88,129.67,129.88,17614.0,116.3186,116.3993,116.2111,116.3993,17614.0
2022-08-19 15:40:00,129.91,130.18,129.87,130.09,41516.0,116.4262,116.6682,116.3903,116.5875,41516.0
2022-08-19 15:50:00,130.09,130.6,130.09,130.36,102578.0,116.5875,117.0446,116.5875,116.8295,102578.0
2022-08-22 09:30:00,129.79,130.4,129.46,129.84,34717.0,116.3186,116.8653,116.0229,116.3635,34717.0
2022-08-22 09:40:00,129.97,130.21,129.66,129.71,10166.0,116.48,116.6951,116.2021,116.247,10166.0
2022-08-22 09:50:00,129.7,129.7,128.94,129.22,23050.0,116.238,116.238,115.5569,115.8078,23050.0
2022-08-22 10:00:00,129.18,129.28,128.94,129.01,8504.0,115.772,115.8616,115.5569,115.6196,8504.0
2022-08-22 10:10:00,129.02,129.02,128.43,128.44,10548.0,115.6286,115.6286,115.0998,115.1088,10548.0
2022-08-22 10:20:00,128.35,128.65,128.29,128.65,9755.0,115.0281,115.297,114.9743,115.297,9755.0
2022-08-22 10:30:00,128.58,128.7,128.39,128.44,8861.0,115.2342,115.3418,115.064,115.1088,8861.0
2022-08-22 10:40:00,128.42,128.78,128.4,128.59,8570.0,115.0908,115.4135,115.0729,115.2432,8570.0
2022-08-22 10:50:00,128.55,128.58,127.77,127.83,6812.0,115.2074,115.2342,114.5083,114.5621,6812.0
2022-08-22 11:00:00,127.76,128.2,127.76,128.06,11133.0,114.4993,114.8937,114.4993,114.7682,11133.0
2022-08-22 11:10:00,128.05,128.21,127.96,128.19,6403.0,114.7592,114.9026,114.6786,114.8847,6403.0
2022-08-22 11:20:00,128.19,128.2,127.79,127.8,5595.0,114.8847,114.8937,114.5262,114.5352,5595.0
2022-08-22 11:30:00,127.82,128.05,127.78,127.97,8509.0,114.5531,114.7592,114.5173,114.6876,8509.0
2022-08-22 11:40:00,128.0,128.27,128.0,128.03,8290.0,114.7144,114.9564,114.7144,114.7413,8290.0
2022-08-22 11:50:00,128.07,128.24,128.04,128.07,6293.0,114.7772,114.9295,114.7503,114.7772,6293.0
2022-08-22 12:00:00,128.1,128.18,127.93,127.97,7426.0,114.8041,114.8758,114.6517,114.6876,7426.0
2022-08-22 12:10:00,127.96,127.98,127.79,127.92,6083.0,114.6786,114.6965,114.5262,114.6427,6083.0
2022-08-22 12:20:00,127.94,128.2,127.94,128.01,6320.0,114.6607,114.8937,114.6607,114.7234,6320.0
2022-08-22 12:30:00,128.03,128.14,127.91,127.91,4721.0,114.7413,114.8399,114.6338,114.6338,4721.0
2022-08-22 12:40:00,127.93,127.96,127.69,127.82,4658.0,114.6517,114.6786,114.4366,114.5531,4658.0
2022-08-22 12:50:00,127.78,127.92,127.78,127.89,6579.0,114.5173,114.6427,114.5173,114.6159,6579.0
2022-08-22 13:00:00,127.87,127.94,127.82,127.93,6142.0,114.5979,114.6607,114.5531,114.6517,6142.0
2022-08-22 13:10:00,127.89,127.96,127.85,127.94,5259.0,114.6159,114.6786,114.58,114.6607,5259.0
2022-08-22 13:20:00,127.94,128.0,127.87,127.9,7093.0,114.6607,114.7144,114.5979,114.6248,7093.0
2022-08-22 13:30:00,127.9,127.92,127.48,127.48,69914.0,114.6248,114.6427,114.2484,114.2484,69914.0
2022-08-22 13:40:00,127.45,127.47,127.25,127.4,9998.0,114.2215,114.2394,114.0423,114.1767,9998.0
2022-08-22 13:50:00,127.38,127.44,127.19,127.22,10248.0,114.1588,114.2126,113.9885,114.0154,10248.0
2022-08-22 14:00:00,127.17,127.31,127.04,127.28,12543.0,113.9706,114.0961,113.8541,114.0692,12543.0
2022-08-22 14:10:00,127.26,127.36,127.1,127.21,9881.0,114.0512,114.1409,113.9079,114.0064,9881.0
2022-08-22 14:20:00,127.18,127.2,126.97,127.07,8563.0,113.9795,113.9975,113.7913,113.881,8563.0
2022-08-22 14:30:00,127.06,127.17,126.97,127.09,8364.0,113.872,113.9706,113.7913,113.8989,8364.0
2022-08-22 14:40:00,127.09,127.13,126.92,127.0,5127.0,113.8989,113.9347,113.7465,113.8182,5127.0
2022-08-22 14:50:00,127.0,127.03,126.84,126.97,14365.0,113.8182,113.8451,113.6748,113.7913,14365.0
2022-08-22 15:00:00,127.02,127.27,126.99,127.2,8455.0,113.8362,114.0602,113.8093,113.9975,8455.0
2022-08-22 15:10:00,127.25,127.52,127.25,127.34,9498.0,114.0423,114.2843,114.0423,114.1229,9498.0
2022-08-22 15:20:00,127.35,127.35,127.01,127.09,9037.0,114.1319,114.1319,113.8272,113.8989,9037.0
2022-08-22 15:30:00,127.07,127.1,126.68,126.94,21784.0,113.881,113.9079,113.5314,113.7645,21784.0
2022-08-22 15:40:00,126.93,127.0,126.61,126.66,53944.0,113.7555,113.8182,113.4687,113.5135,53944.0
2022-08-22 15:50:00,126.66,126.77,126.52,126.7,112114.0,113.5135,113.6121,113.3881,113.5494,112114.0
2022-08-23 09:30:00,126.3,126.3,124.94,125.02,31357.0,113.1909,113.1909,111.972,112.0437,31357.0
2022-08-23 09:40:00,125.05,125.16,124.19,125.09,23026.0,112.0706,112.1692,111.2999,112.1065,23026.0
2022-08-23 09:50:00,125.12,125.42,125.01,125.01,13814.0,112.1334,112.4022,112.0348,112.0348,13814.0
2022-08-23 10:00:00,125.08,125.26,124.67,125.08,29794.0,112.0975,112.2588,111.7301,112.0975,29794.0
2022-08-23 10:10:00,125.1,125.49,125.07,125.19,10542.0,112.1154,112.465,112.0886,112.1961,10542.0
2022-08-23 10:20:00,125.16,125.41,124.9,124.9,35101.0,112.1692,112.3933,111.9362,111.9362,35101.0
2022-08-23 10:30:00,124.86,125.07,124.76,124.97,20976.0,111.9004,112.0886,111.8107,111.9989,20976.0
2022-08-23 10:40:00,124.94,124.97,124.7,124.71,23555.0,111.972,111.9989,111.757,111.7659,23555.0
2022-08-23 10:50:00,124.75,125.1,124.67,124.71,15133.0,111.8018,112.1154,111.7301,111.7659,15133.0
2022-08-23 11:00:00,124.69,124.72,124.39,124.39,14006.0,111.748,111.7749,111.4791,111.4791,14006.0
2022-08-23 11:10:00,124.4,124.6,124.23,124.33,15712.0,111.4881,111.6673,111.3357,111.4254,15712.0
2022-08-23 11:20:00,124.33,124.63,124.24,124.34,23337.0,111.4254,111.6942,111.3447,111.4343,23337.0
2022-08-23 11:30:00,124.34,124.53,124.32,124.5,6137.0,111.4343,111.6046,111.4164,111.5777,6137.0
2022-08-23 11:40:00,124.48,124.49,124.24,124.37,6676.0,111.5598,111.5688,111.3447,111.4612,6676.0
2022-08-23 11:50:00,124.32,124.39,124.12,124.17,10773.0,111.4164,111.4791,111.2372,111.282,10773.0
2022-08-23 12:00:00,124.12,124.12,123.79,123.79,6639.0,111.2372,111.2372,110.9414,110.9414,6639.0
2022-08-23 12:10:00,123.76,123.76,123.45,123.48,10709.0,110.9145,110.9145,110.6367,110.6636,10709.0
2022-08-23 12:20:00,123.47,123.71,123.36,123.36,18313.0,110.6546,110.8697,110.556,110.556,18313.0
2022-08-23 12:30:00,123.41,123.69,123.41,123.63,6818.0,110.6009,110.8518,110.6009,110.798,6818.0
2022-08-23 12:40:00,123.62,124.1,123.62,124.01,10826.0,110.7891,111.2192,110.7891,111.1386,10826.0
2022-08-23 12:50:00,124.01,124.61,124.01,124.6,7360.0,111.1386,111.6763,111.1386,111.6673,7360.0
2022-08-23 13:00:00,124.55,124.69,124.36,124.44,16761.0,111.6225,111.748,111.4522,111.5239,16761.0
2022-08-23 13:10:00,124.44,124.61,124.39,124.6,16928.0,111.5239,111.6763,111.4791,111.6673,16928.0
2022-08-23 13:20:00,124.59,124.6,124.29,124.5,24152.0,111.6584,111.6673,111.3895,111.5777,24152.0
2022-08-23 13:30:00,124.5,124.65,124.44,124.54,10884.0,111.5777,111.7121,111.5239,111.6136,10884.0
2022-08-23 13:40:00,124.56,124.66,124.48,124.59,56603.0,111.6315,111.7211,111.5598,111.6584,56603.0
2022-08-23 13:50:00,124.59,124.76,124.47,124.5,71960.0,111.6584,111.8107,111.5508,111.5777,71960.0
2022-08-23 14:00:00,124.5,124.72,124.33,124.62,14662.0,111.5777,111.7749,111.4254,111.6853,14662.0
2022-08-23 14:10:00,124.6,124.68,124.53,124.65,20909.0,111.6673,111.739,111.6046,111.7121,20909.0
2022-08-23 14:20:00,124.65,124.72,124.53,124.72,15434.0,111.7121,111.7749,111.6046,111.7749,15434.0
2022-08-23 14:30:00,124.77,124.87,124.73,124.84,12784.0,111.8197,111.9093,111.7838,111.8824,12784.0
2022-08-23 14:40:00,124.81,124.98,124.79,124.98,16136.0,111.8555,112.0079,111.8376,112.0079,16136.0
2022-08-23 14:50:00,124.95,125.17,124.82,125.16,28692.0,111.981,112.1782,111.8645,112.1692,28692.0
2022-08-23 15:00:00,125.16,125.22,125.06,125.17,17185.0,112.1692,112.223,112.0796,112.1782,17185.0
2022-08-23 15:10:00,125.16,125.5,125.13,125.42,26601.0,112.1692,112.4739,112.1423,112.4022,26601.0
2022-08-23 15:20:00,125.43,125.85,125.4,125.78,37378.0,112.4112,112.7876,112.3843,112.7249,37378.0
2022-08-23 15:30:00,125.78,125.82,125.5,125.56,22352.0,112.7249,112.7607,112.4739,112.5277,22352.0
2022-08-23 15:40:00,125.58,125.75,125.49,125.57,38902.0,112.5456,112.698,112.465,112.5367,38902.0
2022-08-23 15:50:00,125.5,125.67,125.19,125.23,265873.0,112.4739,112.6263,112.1961,112.2319,265873.0
2022-08-24 09:30:00,124.99,125.92,124.58,125.57,30424.0,112.0169,112.8503,111.6494,112.5367,30424.0
2022-08-24 09:40:00,125.59,125.99,125.58,125.9,6839.0,112.5546,112.9131,112.5456,112.8324,6839.0
2022-08-24 09:50:00,125.89,126.13,125.72,125.98,20422.0,112.8234,113.0385,112.6711,112.9041,20422.0
2022-08-24 10:00:00,126.0,126.3,125.87,126.28,9867.0,112.922,113.1909,112.8055,113.173,9867.0
2022-08-24 10:10:00,126.21,126.45,125.96,126.45,12009.0,113.1102,113.3253,112.8862,113.3253,12009.0
2022-08-24 10:20:00,126.49,126.67,126.37,126.53,12123.0,113.3612,113.5225,113.2536,113.397,12123.0
2022-08-24 10:30:00,126.46,126.73,126.34,126.35,13162.0,113.3343,113.5763,113.2267,113.2357,13162.0
2022-08-24 10:40:00,126.3,126.53,126.16,126.52,12981.0,113.1909,113.397,113.0654,113.3881,12981.0
2022-08-24 10:50:00,126.44,126.5,126.27,126.37,10403.0,113.3164,113.3701,113.164,113.2536,10403.0
2022-08-24 11:00:00,126.35,126.75,126.35,126.6,8575.0,113.2357,113.5942,113.2357,113.4597,8575.0
2022-08-24 11:10:00,126.61,127.19,126.55,127.17,18036.0,113.4687,113.9885,113.4149,113.9706,18036.0
2022-08-24 11:20:00,127.14,127.59,127.14,127.42,45036.0,113.9437,114.347,113.9437,114.1946,45036.0
2022-08-24 11:30:00,127.44,127.58,127.33,127.57,18364.0,114.2126,114.338,114.114,114.3291,18364.0
2022-08-24 11:40:00,127.56,127.59,127.28,127.29,36522.0,114.3201,114.347,114.0692,114.0781,36522.0
2022-08-24 11:50:00,127.27,127.34,127.15,127.16,15920.0,114.0602,114.1229,113.9527,113.9616,15920.0
2022-08-24 12:00:00,127.14,127.14,126.65,126.67,6415.0,113.9437,113.9437,113.5046,113.5225,6415.0
2022-08-24 12:10:00,126.65,126.79,126.42,126.79,8211.0,113.5046,113.63,113.2984,113.63,8211.0
2022-08-24 12:20:00,126.78,126.83,126.51,126.55,8599.0,113.6211,113.6659,113.3791,113.4149,8599.0
2022-08-24 12:30:00,126.49,126.6,126.38,126.44,7536.0,113.3612,113.4597,113.2626,113.3164,7536.0
2022-08-24 12:40:00,126.44,126.48,126.24,126.33,25367.0,113.3164,113.3522,113.1371,113.2178,25367.0
2022-08-24 12:50:00,126.33,126.36,126.12,126.22,24290.0,113.2178,113.2447,113.0296,113.1192,24290.0
2022-08-24 13:00:00,126.19,126.42,126.13,126.42,11271.0,113.0923,113.2984,113.0385,113.2984,11271.0
2022-08-24 13:10:00,126.41,126.74,126.3,126.59,30508.0,113.2895,113.5852,113.1909,113.4508,30508.0
2022-08-24 13:20:00,126.59,126.69,126.07,126.13,27836.0,113.4508,113.5404,112.9848,113.0385,27836.0
2022-08-24 13:30:00,126.13,126.35,125.97,126.3,13179.0,113.0385,113.2357,112.8951,113.1909,13179.0
2022-08-24 13:40:00,126.27,126.44,126.27,126.43,7830.0,113.164,113.3164,113.164,113.3074,7830.0
2022-08-24 13:50:00,126.45,126.57,126.26,126.32,5384.0,113.3253,113.4329,113.155,113.2088,5384.0
2022-08-24 14:00:00,126.32,126.41,126.27,126.37,7865.0,113.2088,113.2895,113.164,113.2536,7865.0
2022-08-24 14:10:00,126.35,126.37,126.12,126.12,12748.0,113.2357,113.2536,113.0296,113.0296,12748.0
2022-08-24 14:20:00,126.13,126.13,125.98,126.13,10000.0,113.0385,113.0385,112.9041,113.0385,10000.0
2022-08-24 14:30:00,126.08,126.08,125.87,125.91,23916.0,112.9937,112.9937,112.8055,112.8414,23916.0
2022-08-24 14:40:00,125.88,126.08,125.81,125.89,12043.0,112.8145,112.9937,112.7517,112.8234,12043.0
2022-08-24 14:50:00,125.93,125.94,125.76,125.91,24385.0,112.8593,112.8683,112.7069,112.8414,24385.0
2022-08-24 15:00:00,125.91,126.16,125.88,126.06,11976.0,112.8414,113.0654,112.8145,112.9758,11976.0
2022-08-24 15:10:00,126.09,126.29,126.09,126.11,9242.0,113.0027,113.1819,113.0027,113.0206,9242.0
2022-08-24 15:20:00,126.01,126.06,125.82,125.83,14201.0,112.931,112.9758,112.7607,112.7697,14201.0
2022-08-24 15:30:00,125.84,125.88,125.67,125.84,20317.0,112.7786,112.8145,112.6263,112.7786,20317.0
2022-08-24 15:40:00,125.86,126.0,125.79,125.94,22143.0,112.7966,112.922,112.7338,112.8683,22143.0
2022-08-24 15:50:00,125.94,125.97,125.55,125.66,79544.0,112.8683,112.8951,112.5187,112.6173,79544.0
2022-08-25 09:30:00,126.59,126.72,126.09,126.57,20936.0,113.4508,113.5673,113.0027,113.4329,20936.0
2022-08-25 09:40:00,126.23,126.28,125.72,126.12,8537.0,113.1282,113.173,112.6711,113.0296,8537.0
2022-08-25 09:50:00,126.12,126.78,126.01,126.56,6774.0,113.0296,113.6211,112.931,113.4239,6774.0
2022-08-25 10:00:00,126.56,126.99,126.56,126.85,9008.0,113.4239,113.8093,113.4239,113.6838,9008.0
2022-08-25 10:10:00,126.85,127.4,126.85,127.31,6873.0,113.6838,114.1767,113.6838,114.0961,6873.0
2022-08-25 10:20:00,127.24,127.48,127.13,127.43,7418.0,114.0333,114.2484,113.9347,114.2036,7418.0
2022-08-25 10:30:00,127.49,127.58,127.39,127.58,5582.0,114.2574,114.338,114.1678,114.338,5582.0
2022-08-25 10:40:00,127.55,127.61,127.38,127.44,8680.0,114.3111,114.3649,114.1588,114.2126,8680.0
2022-08-25 10:50:00,127.49,127.57,127.35,127.35,7445.0,114.2574,114.3291,114.1319,114.1319,7445.0
2022-08-25 11:00:00,127.41,127.49,127.17,127.31,12335.0,114.1857,114.2574,113.9706,114.0961,12335.0
2022-08-25 11:10:00,127.35,127.38,126.74,126.86,11910.0,114.1319,114.1588,113.5852,113.6928,11910.0
2022-08-25 11:20:00,126.88,126.88,126.63,126.66,9002.0,113.7107,113.7107,113.4866,113.5135,9002.0
2022-08-25 11:30:00,126.68,127.18,126.65,127.16,4528.0,113.5314,113.9795,113.5046,113.9616,4528.0
2022-08-25 11:40:00,127.1,127.32,127.01,127.3,7986.0,113.9079,114.105,113.8272,114.0871,7986.0
2022-08-25 11:50:00,127.31,127.63,127.27,127.63,8483.0,114.0961,114.3828,114.0602,114.3828,8483.0
2022-08-25 12:00:00,127.61,127.83,127.6,127.74,8413.0,114.3649,114.5621,114.356,114.4814,8413.0
2022-08-25 12:10:00,127.7,127.71,127.42,127.62,6964.0,114.4456,114.4545,114.1946,114.3739,6964.0
2022-08-25 12:20:00,127.58,127.65,127.55,127.59,3337.0,114.338,114.4008,114.3111,114.347,3337.0
2022-08-25 12:30:00,127.57,127.57,127.38,127.54,7475.0,114.3291,114.3291,114.1588,114.3022,7475.0
2022-08-25 12:40:00,127.53,127.53,127.27,127.3,14312.0,114.2932,114.2932,114.0602,114.0871,14312.0
2022-08-25 12:50:00,127.34,127.45,127.34,127.44,4502.0,114.1229,114.2215,114.1229,114.2126,4502.0
2022-08-25 13:00:00,127.39,127.57,127.28,127.28,8209.0,114.1678,114.3291,114.0692,114.0692,8209.0
2022-08-25 13:10:00,127.21,127.46,127.2,127.37,12590.0,114.0064,114.2305,113.9975,114.1498,12590.0
2022-08-25 13:20:00,127.38,127.52,127.38,127.41,5499.0,114.1588,114.2843,114.1588,114.1857,5499.0
2022-08-25 13:30:00,127.41,127.49,127.32,127.4,7021.0,114.1857,114.2574,114.105,114.1767,7021.0
2022-08-25 13:40:00,127.44,127.67,127.43,127.63,10417.0,114.2126,114.4187,114.2036,114.3828,10417.0
2022-08-25 13:50:00,127.62,127.62,127.4,127.54,9314.0,114.3739,114.3739,114.1767,114.3022,9314.0
2022-08-25 14:00:00,127.57,127.66,127.42,127.53,7524.0,114.3291,114.4097,114.1946,114.2932,7524.0
2022-08-25 14:10:00,127.5,127.62,127.36,127.59,5163.0,114.2663,114.3739,114.1409,114.347,5163.0
2022-08-25 14:20:00,127.53,127.77,127.47,127.77,4761.0,114.2932,114.5083,114.2394,114.5083,4761.0
2022-08-25 14:30:00,127.78,127.83,127.67,127.69,6171.0,114.5173,114.5621,114.4187,114.4366,6171.0
2022-08-25 14:40:00,127.64,127.65,127.39,127.45,5499.0,114.3918,114.4008,114.1678,114.2215,5499.0
2022-08-25 14:50:00,127.48,127.61,127.42,127.58,4969.0,114.2484,114.3649,114.1946,114.338,4969.0
2022-08-25 15:00:00,127.62,127.71,127.58,127.62,5430.0,114.3739,114.4545,114.338,114.3739,5430.0
2022-08-25 15:10:00,127.63,128.01,127.62,128.01,13121.0,114.3828,114.7234,114.3739,114.7234,13121.0
2022-08-25 15:20:00,128.03,128.1,127.98,128.09,11450.0,114.7413,114.8041,114.6965,114.7951,11450.0
2022-08-25 15:30:00,128.05,128.27,127.91,128.24,15965.0,114.7592,114.9564,114.6338,114.9295,15965.0
2022-08-25 15:40:00,128.23,128.56,128.15,128.54,28780.0,114.9206,115.2163,114.8489,115.1984,28780.0
2022-08-25 15:50:00,128.56,128.56,128.03,128.51,129571.0,115.2163,115.2163,114.7413,115.1715,129571.0
2022-08-26 09:30:00,128.67,128.86,128.09,128.84,10844.0,115.3149,115.4852,114.7951,115.4673,10844.0
2022-08-26 09:40:00,128.63,128.79,128.31,128.79,16677.0,115.279,115.4224,114.9923,115.4224,16677.0
2022-08-26 09:50:00,128.76,129.0,128.42,128.55,16440.0,115.3956,115.6106,115.0908,115.2074,16440.0
2022-08-26 10:00:00,128.63,128.64,127.57,128.25,14041.0,115.279,115.288,114.3291,114.9385,14041.0
2022-08-26 10:10:00,128.31,128.42,128.07,128.4,15377.0,114.9923,115.0908,114.7772,115.0729,15377.0
2022-08-26 10:20:00,128.36,128.36,127.38,127.4,6937.0,115.0371,115.0371,114.1588,114.1767,6937.0
2022-08-26 10:30:00,127.05,127.08,126.28,126.39,19368.0,113.863,113.8899,113.173,113.2715,19368.0
2022-08-26 10:40:00,126.45,126.68,126.29,126.57,22423.0,113.3253,113.5314,113.1819,113.4329,22423.0
2022-08-26 10:50:00,126.57,126.8,126.47,126.52,65837.0,113.4329,113.639,113.3432,113.3881,65837.0
2022-08-26 11:00:00,126.44,126.51,125.9,126.04,12858.0,113.3164,113.3791,112.8324,112.9579,12858.0
2022-08-26 11:10:00,125.98,126.32,125.95,126.16,10106.0,112.9041,113.2088,112.8772,113.0654,10106.0
2022-08-26 11:20:00,126.29,126.39,126.09,126.36,8878.0,113.1819,113.2715,113.0027,113.2447,8878.0
2022-08-26 11:30:00,126.4,126.8,126.4,126.76,15287.0,113.2805,113.639,113.2805,113.6031,15287.0
2022-08-26 11:40:00,126.72,126.91,126.51,126.91,9516.0,113.5673,113.7376,113.3791,113.7376,9516.0
2022-08-26 11:50:00,126.87,127.09,126.66,126.68,7114.0,113.7017,113.8989,113.5135,113.5314,7114.0
2022-08-26 12:00:00,126.67,126.67,126.02,126.26,8701.0,113.5225,113.5225,112.9399,113.155,8701.0
2022-08-26 12:10:00,126.29,126.71,126.2,126.59,6337.0,113.1819,113.5583,113.1013,113.4508,6337.0
2022-08-26 12:20:00,126.62,126.62,126.39,126.44,4449.0,113.4777,113.4777,113.2715,113.3164,4449.0
2022-08-26 12:30:00,126.44,126.44,126.24,126.24,4049.0,113.3164,113.3164,113.1371,113.1371,4049.0
2022-08-26 12:40:00,126.29,126.56,126.25,126.41,11933.0,113.1819,113.4239,113.1461,113.2895,11933.0
2022-08-26 12:50:00,126.4,126.57,126.33,126.51,5807.0,113.2805,113.4329,113.2178,113.3791,5807.0
2022-08-26 13:00:00,126.46,126.47,126.25,126.36,8883.0,113.3343,113.3432,113.1461,113.2447,8883.0
2022-08-26 13:10:00,126.38,126.66,126.23,126.6,9614.0,113.2626,113.5135,113.1282,113.4597,9614.0
2022-08-26 13:20:00,126.61,126.71,126.53,126.56,5253.0,113.4687,113.5583,113.397,113.4239,5253.0
2022-08-26 13:30:00,126.51,126.51,126.18,126.24,6046.0,113.3791,113.3791,113.0833,113.1371,6046.0
2022-08-26 13:40:00,126.28,126.28,126.01,126.09,18929.0,113.173,113.173,112.931,113.0027,18929.0
2022-08-26 13:50:00,126.04,126.18,125.9,125.92,4362.0,112.9579,113.0833,112.8324,112.8503,4362.0
2022-08-26 14:00:00,125.95,125.96,125.64,125.66,7418.0,112.8772,112.8862,112.5994,112.6173,7418.0
2022-08-26 14:10:00,125.66,125.68,125.3,125.34,7898.0,112.6173,112.6352,112.2947,112.3305,7898.0
2022-08-26 14:20:00,125.37,125.55,125.37,125.47,4670.0,112.3574,112.5187,112.3574,112.447,4670.0
2022-08-26 14:30:00,125.47,125.74,125.41,125.65,13014.0,112.447,112.689,112.3933,112.6084,13014.0
2022-08-26 14:40:00,125.64,125.76,125.51,125.6,11856.0,112.5994,112.7069,112.4829,112.5635,11856.0
2022-08-26 14:50:00,125.59,125.61,125.36,125.59,24399.0,112.5546,112.5725,112.3485,112.5546,24399.0
2022-08-26 15:00:00,125.58,125.58,125.39,125.45,22149.0,112.5456,112.5456,112.3753,112.4291,22149.0
2022-08-26 15:10:00,125.47,125.76,125.37,125.76,13954.0,112.447,112.7069,112.3574,112.7069,13954.0
2022-08-26 15:20:00,125.78,125.84,125.62,125.72,14037.0,112.7249,112.7786,112.5815,112.6711,14037.0
2022-08-26 15:30:00,125.71,125.86,125.48,125.68,35486.0,112.6621,112.7966,112.456,112.6352,35486.0
2022-08-26 15:40:00,125.66,125.9,125.6,125.77,27692.0,112.6173,112.8324,112.5635,112.7159,27692.0
2022-08-26 15:50:00,125.76,125.81,125.17,125.31,136139.0,112.7069,112.7517,112.1782,112.3036,136139.0
2022-08-29 09:30:00,124.87,124.87,123.81,123.89,16733.0,111.9093,111.9093,110.9593,111.031,16733.0
2022-08-29 09:40:00,123.72,124.54,123.51,124.14,14490.0,110.8787,111.6136,110.6905,111.2551,14490.0
2022-08-29 09:50:00,124.26,124.75,124.2,124.37,12192.0,111.3626,111.8018,111.3089,111.4612,12192.0
2022-08-29 10:00:00,124.38,124.84,124.26,124.83,10882.0,111.4702,111.8824,111.3626,111.8735,10882.0
2022-08-29 10:10:00,124.83,125.09,124.77,124.94,8418.0,111.8735,112.1065,111.8197,111.972,8418.0
2022-08-29 10:20:00,125.0,125.11,124.85,124.91,17718.0,112.0258,112.1244,111.8914,111.9452,17718.0
2022-08-29 10:30:00,124.85,125.0,124.37,124.57,10429.0,111.8914,112.0258,111.4612,111.6405,10429.0
2022-08-29 10:40:00,124.53,124.67,124.42,124.44,7537.0,111.6046,111.7301,111.506,111.5239,7537.0
2022-08-29 10:50:00,124.46,124.71,124.27,124.48,5933.0,111.5419,111.7659,111.3716,111.5598,5933.0
2022-08-29 11:00:00,124.44,124.71,124.42,124.71,8197.0,111.5239,111.7659,111.506,111.7659,8197.0
2022-08-29 11:10:00,124.81,124.84,124.66,124.8,4185.0,111.8555,111.8824,111.7211,111.8466,4185.0
2022-08-29 11:20:00,124.8,125.04,124.75,124.83,6730.0,111.8466,112.0617,111.8018,111.8735,6730.0
2022-08-29 11:30:00,124.72,125.03,124.69,124.93,10402.0,111.7749,112.0527,111.748,111.9631,10402.0
2022-08-29 11:40:00,124.93,125.18,124.86,125.18,18290.0,111.9631,112.1871,111.9004,112.1871,18290.0
2022-08-29 11:50:00,125.16,125.16,124.93,125.03,4072.0,112.1692,112.1692,111.9631,112.0527,4072.0
2022-08-29 12:00:00,125.02,125.23,125.01,125.11,6922.0,112.0437,112.2319,112.0348,112.1244,6922.0
2022-08-29 12:10:00,125.1,125.19,124.92,124.99,4445.0,112.1154,112.1961,111.9541,112.0169,4445.0
2022-08-29 12:20:00,124.91,125.03,124.86,124.93,6131.0,111.9452,112.0527,111.9004,111.9631,6131.0
2022-08-29 12:30:00,124.95,125.14,124.89,125.1,10496.0,111.981,112.1513,111.9272,112.1154,10496.0
2022-08-29 12:40:00,125.09,125.5,124.99,125.5,8820.0,112.1065,112.4739,112.0169,112.4739,8820.0
2022-08-29 12:50:00,125.47,125.54,125.05,125.11,4761.0,112.447,112.5098,112.0706,112.1244,4761.0
2022-08-29 13:00:00,125.11,125.35,125.07,125.27,4241.0,112.1244,112.3395,112.0886,112.2678,4241.0
2022-08-29 13:10:00,125.32,125.32,125.05,125.1,6050.0,112.3126,112.3126,112.0706,112.1154,6050.0
2022-08-29 13:20:00,125.17,125.26,124.97,125.09,3225.0,112.1782,112.2588,111.9989,112.1065,3225.0
2022-08-29 13:30:00,125.06,125.32,125.06,125.26,7517.0,112.0796,112.3126,112.0796,112.2588,7517.0
2022-08-29 13:40:00,125.25,125.46,125.15,125.15,6292.0,112.2499,112.4381,112.1602,112.1602,6292.0
2022-08-29 13:50:00,125.12,125.19,125.03,125.13,3829.0,112.1334,112.1961,112.0527,112.1423,3829.0
2022-08-29 14:00:00,125.17,125.21,124.91,124.92,8961.0,112.1782,112.214,111.9452,111.9541,8961.0
2022-08-29 14:10:00,124.9,125.02,124.68,124.76,12918.0,111.9362,112.0437,111.739,111.8107,12918.0
2022-08-29 14:20:00,124.78,124.81,124.61,124.63,6170.0,111.8287,111.8555,111.6763,111.6942,6170.0
2022-08-29 14:30:00,124.65,124.89,124.64,124.82,5497.0,111.7121,111.9272,111.7032,111.8645,5497.0
2022-08-29 14:40:00,124.81,124.97,124.77,124.78,4000.0,111.8555,111.9989,111.8197,111.8287,4000.0
2022-08-29 14:50:00,124.78,124.89,124.58,124.89,7658.0,111.8287,111.9272,111.6494,111.9272,7658.0
2022-08-29 15:00:00,124.89,125.1,124.79,124.86,7619.0,111.9272,112.1154,111.8376,111.9004,7619.0
2022-08-29 15:10:00,124.87,124.92,124.67,124.79,8288.0,111.9093,111.9541,111.7301,111.8376,8288.0
2022-08-29 15:20:00,124.8,124.8,124.46,124.47,4476.0,111.8466,111.8466,111.5419,111.5508,4476.0
2022-08-29 15:30:00,124.47,124.75,124.41,124.68,12011.0,111.5508,111.8018,111.4971,111.739,12011.0
2022-08-29 15:40:00,124.67,124.81,124.45,124.48,20232.0,111.7301,111.8555,111.5329,111.5598,20232.0
2022-08-29 15:50:00,124.33,124.49,123.9,123.98,84233.0,111.4254,111.5688,111.04,111.1117,84233.0
2022-08-30 09:30:00,124.0,124.63,123.82,124.58,16801.0,111.1296,111.6942,110.9683,111.6494,16801.0
2022-08-30 09:40:00,124.48,124.72,124.12,124.72,3853.0,111.5598,111.7749,111.2372,111.7749,3853.0
2022-08-30 09:50:00,124.7,125.03,124.33,124.43,10206.0,111.757,112.0527,111.4254,111.515,10206.0
2022-08-30 10:00:00,124.66,124.67,123.97,124.29,7486.0,111.7211,111.7301,111.1027,111.3895,7486.0
2022-08-30 10:10:00,124.33,124.64,124.18,124.3,7395.0,111.4254,111.7032,111.2909,111.3985,7395.0
2022-08-30 10:20:00,124.14,124.22,123.9,123.98,4293.0,111.2551,111.3268,111.04,111.1117,4293.0
2022-08-30 10:30:00,123.97,123.97,123.44,123.64,6143.0,111.1027,111.1027,110.6277,110.807,6143.0
2022-08-30 10:40:00,123.64,123.64,123.13,123.13,7197.0,110.807,110.807,110.3499,110.3499,7197.0
2022-08-30 10:50:00,123.16,123.53,123.11,123.49,10071.0,110.3768,110.7084,110.332,110.6725,10071.0
2022-08-30 11:00:00,123.46,123.68,123.34,123.36,17397.0,110.6457,110.8428,110.5381,110.556,17397.0
2022-08-30 11:10:00,123.39,123.5,123.2,123.36,9092.0,110.5829,110.6815,110.4126,110.556,9092.0
2022-08-30 11:20:00,123.44,123.87,123.38,123.81,12572.0,110.6277,111.0131,110.574,110.9593,12572.0
2022-08-30 11:30:00,123.64,123.89,123.6,123.6,3968.0,110.807,111.031,110.7711,110.7711,3968.0
2022-08-30 11:40:00,123.56,123.77,123.44,123.44,11442.0,110.7353,110.9235,110.6277,110.6277,11442.0
2022-08-30 11:50:00,123.45,123.66,123.37,123.6,4024.0,110.6367,110.8249,110.565,110.7711,4024.0
2022-08-30 12:00:00,123.54,123.78,123.54,123.65,8373.0,110.7174,110.9324,110.7174,110.8159,8373.0
2022-08-30 12:10:00,123.68,123.91,123.59,123.76,3070.0,110.8428,111.049,110.7622,110.9145,3070.0
2022-08-30 12:20:00,123.79,123.9,123.64,123.75,4654.0,110.9414,111.04,110.807,110.9056,4654.0
2022-08-30 12:30:00,123.75,123.75,123.36,123.47,8700.0,110.9056,110.9056,110.556,110.6546,8700.0
2022-08-30 12:40:00,123.46,123.58,123.37,123.58,14189.0,110.6457,110.7532,110.565,110.7532,14189.0
2022-08-30 12:50:00,123.61,123.81,123.6,123.76,2717.0,110.7801,110.9593,110.7711,110.9145,2717.0
2022-08-30 13:00:00,123.71,123.77,123.38,123.42,6616.0,110.8697,110.9235,110.574,110.6098,6616.0
2022-08-30 13:10:00,123.38,123.43,123.18,123.23,4204.0,110.574,110.6188,110.3947,110.4395,4204.0
2022-08-30 13:20:00,123.18,123.23,123.08,123.19,3085.0,110.3947,110.4395,110.3051,110.4037,3085.0
2022-08-30 13:30:00,123.22,123.32,123.21,123.28,5563.0,110.4306,110.5202,110.4216,110.4843,5563.0
2022-08-30 13:40:00,123.33,123.33,122.95,123.28,5560.0,110.5292,110.5292,110.1886,110.4843,5560.0
2022-08-30 13:50:00,123.25,123.48,123.25,123.34,4877.0,110.4575,110.6636,110.4575,110.5381,4877.0
2022-08-30 14:00:00,123.42,123.67,123.37,123.62,5502.0,110.6098,110.8339,110.565,110.7891,5502.0
2022-08-30 14:10:00,123.58,123.64,123.39,123.42,6172.0,110.7532,110.807,110.5829,110.6098,6172.0
2022-08-30 14:20:00,123.48,123.6,123.29,123.36,8953.0,110.6636,110.7711,110.4933,110.556,8953.0
2022-08-30 14:30:00,123.46,123.65,123.46,123.58,6772.0,110.6457,110.8159,110.6457,110.7532,6772.0
2022-08-30 14:40:00,123.65,123.65,123.39,123.46,12244.0,110.8159,110.8159,110.5829,110.6457,12244.0
2022-08-30 14:50:00,123.44,123.74,123.39,123.64,15389.0,110.6277,110.8966,110.5829,110.807,15389.0
2022-08-30 15:00:00,123.66,124.08,123.6,124.08,13255.0,110.8249,111.2013,110.7711,111.2013,13255.0
2022-08-30 15:10:00,124.12,124.28,123.96,123.97,13368.0,111.2372,111.3806,111.0938,111.1027,13368.0
2022-08-30 15:20:00,123.98,124.02,123.76,123.82,21239.0,111.1117,111.1475,110.9145,110.9683,21239.0
2022-08-30 15:30:00,123.83,123.83,123.54,123.75,22299.0,110.9773,110.9773,110.7174,110.9056,22299.0
2022-08-30 15:40:00,123.76,123.99,123.41,123.51,31111.0,110.9145,111.1207,110.6009,110.6905,31111.0
2022-08-30 15:50:00,123.51,124.06,123.42,123.81,151610.0,110.6905,111.1834,110.6098,110.9593,151610.0
2022-08-31 09:30:00,124.85,125.71,124.85,125.35,21656.0,111.8914,112.6621,111.8914,112.3395,21656.0
2022-08-31 09:40:00,125.35,125.73,125.34,125.45,5580.0,112.3395,112.68,112.3305,112.4291,5580.0
2022-08-31 09:50:00,125.38,125.89,125.17,125.4,7571.0,112.3664,112.8234,112.1782,112.3843,7571.0
2022-08-31 10:00:00,125.34,126.21,125.32,126.0,15172.0,112.3305,113.1102,112.3126,112.922,15172.0
2022-08-31 10:10:00,126.0,126.19,125.42,125.56,12547.0,112.922,113.0923,112.4022,112.5277,12547.0
2022-08-31 10:20:00,125.55,125.63,125.24,125.34,9283.0,112.5187,112.5904,112.2409,112.3305,9283.0
2022-08-31 10:30:00,125.32,125.75,125.27,125.27,11316.0,112.3126,112.698,112.2678,112.2678,11316.0
2022-08-31 10:40:00,125.28,125.66,125.21,125.65,7690.0,112.2768,112.6173,112.214,112.6084,7690.0
2022-08-31 10:50:00,125.59,125.69,125.32,125.33,6583.0,112.5546,112.6442,112.3126,112.3216,6583.0
2022-08-31 11:00:00,125.4,125.45,124.75,124.99,8037.0,112.3843,112.4291,111.8018,112.0169,8037.0
2022-08-31 11:10:00,124.93,125.16,124.78,125.08,7506.0,111.9631,112.1692,111.8287,112.0975,7506.0
2022-08-31 11:20:00,125.18,125.26,125.08,125.15,6612.0,112.1871,112.2588,112.0975,112.1602,6612.0
2022-08-31 11:30:00,125.06,125.41,125.06,125.31,3421.0,112.0796,112.3933,112.0796,112.3036,3421.0
2022-08-31 11:40:00,125.33,125.49,125.25,125.25,4173.0,112.3216,112.465,112.2499,112.2499,4173.0
2022-08-31 11:50:00,125.35,125.42,125.17,125.41,26575.0,112.3395,112.4022,112.1782,112.3933,26575.0
2022-08-31 12:00:00,125.38,125.41,124.83,124.84,15036.0,112.3664,112.3933,111.8735,111.8824,15036.0
2022-08-31 12:10:00,124.88,125.06,124.75,124.9,28500.0,111.9183,112.0796,111.8018,111.9362,28500.0
2022-08-31 12:20:00,124.87,124.87,124.34,124.4,6417.0,111.9093,111.9093,111.4343,111.4881,6417.0
2022-08-31 12:30:00,124.42,124.86,124.42,124.86,9438.0,111.506,111.9004,111.506,111.9004,9438.0
2022-08-31 12:40:00,124.86,125.01,124.62,124.97,25723.0,111.9004,112.0348,111.6853,111.9989,25723.0
2022-08-31 12:50:00,124.98,124.98,124.55,124.58,14269.0,112.0079,112.0079,111.6225,111.6494,14269.0
2022-08-31 13:00:00,124.61,124.78,124.56,124.66,11681.0,111.6763,111.8287,111.6315,111.7211,11681.0
2022-08-31 13:10:00,124.69,124.83,124.62,124.72,18746.0,111.748,111.8735,111.6853,111.7749,18746.0
2022-08-31 13:20:00,124.75,124.78,124.27,124.41,15224.0,111.8018,111.8287,111.3716,111.4971,15224.0
2022-08-31 13:30:00,124.36,124.51,124.25,124.27,13606.0,111.4522,111.5867,111.3537,111.3716,13606.0
2022-08-31 13:40:00,124.28,124.28,124.02,124.02,4252.0,111.3806,111.3806,111.1475,111.1475,4252.0
2022-08-31 13:50:00,123.97,124.33,123.97,124.17,6081.0,111.1027,111.4254,111.1027,111.282,6081.0
2022-08-31 14:00:00,124.14,124.23,123.85,124.21,13785.0,111.2551,111.3357,110.9952,111.3178,13785.0
2022-08-31 14:10:00,124.2,124.27,124.09,124.12,6709.0,111.3089,111.3716,111.2103,111.2372,6709.0
2022-08-31 14:20:00,124.13,124.48,124.13,124.45,9957.0,111.2461,111.5598,111.2461,111.5329,9957.0
2022-08-31 14:30:00,124.41,124.45,124.18,124.18,6031.0,111.4971,111.5329,111.2909,111.2909,6031.0
2022-08-31 14:40:00,124.14,124.26,123.97,124.24,7239.0,111.2551,111.3626,111.1027,111.3447,7239.0
2022-08-31 14:50:00,124.22,124.34,124.19,124.31,5376.0,111.3268,111.4343,111.2999,111.4074,5376.0
2022-08-31 15:00:00,124.29,124.42,124.25,124.28,11884.0,111.3895,111.506,111.3537,111.3806,11884.0
2022-08-31 15:10:00,124.25,124.93,124.24,124.79,20712.0,111.3537,111.9631,111.3447,111.8376,20712.0
2022-08-31 15:20:00,124.77,124.77,124.04,124.15,15484.0,111.8197,111.8197,111.1655,111.264,15484.0
2022-08-31 15:30:00,124.12,124.12,123.71,123.83,32139.0,111.2372,111.2372,110.8697,110.9773,32139.0
2022-08-31 15:40:00,123.83,124.22,123.72,124.22,63035.0,110.9773,111.3268,110.8787,111.3268,63035.0
2022-08-31 15:50:00,124.22,124.5,123.57,123.57,132320.0,111.3268,111.5777,110.7442,110.7442,132320.0
2022-09-01 09:30:00,122.75,123.16,122.56,122.66,26694.0,110.0094,110.3768,109.8391,109.9287,26694.0
2022-09-01 09:40:00,122.68,122.77,122.24,122.31,14370.0,109.9466,110.0273,109.5523,109.615,14370.0
2022-09-01 09:50:00,122.3,122.79,122.27,122.57,11703.0,109.6061,110.0452,109.5792,109.848,11703.0
2022-09-01 10:00:00,122.7,122.7,122.11,122.25,9270.0,109.9645,109.9645,109.4358,109.5613,9270.0
2022-09-01 10:10:00,122.17,122.17,121.44,121.63,8127.0,109.4896,109.4896,108.8353,109.0056,8127.0
2022-09-01 10:20:00,121.66,122.2,121.64,122.1,8462.0,109.0325,109.5164,109.0146,109.4268,8462.0
2022-09-01 10:30:00,122.09,122.16,121.48,121.51,12241.0,109.4179,109.4806,108.8712,108.8981,12241.0
2022-09-01 10:40:00,121.46,121.5,121.04,121.07,17732.0,108.8532,108.8891,108.4768,108.5037,17732.0
2022-09-01 10:50:00,121.14,121.17,120.78,120.92,17014.0,108.5665,108.5933,108.2438,108.3693,17014.0
2022-09-01 11:00:00,120.88,121.19,120.58,121.04,10992.0,108.3334,108.6113,108.0646,108.4768,10992.0
2022-09-01 11:10:00,121.03,121.34,120.99,121.07,47495.0,108.4679,108.7457,108.432,108.5037,47495.0
2022-09-01 11:20:00,121.13,121.13,120.66,120.74,16067.0,108.5575,108.5575,108.1363,108.208,16067.0
2022-09-01 11:30:00,120.76,121.58,120.74,121.58,9407.0,108.2259,108.9608,108.208,108.9608,9407.0
2022-09-01 11:40:00,121.62,121.66,121.18,121.29,11737.0,108.9966,109.0325,108.6023,108.7009,11737.0
2022-09-01 11:50:00,121.34,121.38,121.07,121.12,31917.0,108.7457,108.7816,108.5037,108.5485,31917.0
2022-09-01 12:00:00,121.18,121.38,120.97,121.38,14477.0,108.6023,108.7816,108.4141,108.7816,14477.0
2022-09-01 12:10:00,121.35,121.42,121.18,121.31,13380.0,108.7547,108.8174,108.6023,108.7188,13380.0
2022-09-01 12:20:00,121.3,121.31,121.07,121.19,10979.0,108.7099,108.7188,108.5037,108.6113,10979.0
2022-09-01 12:30:00,121.15,121.22,121.0,121.02,18565.0,108.5754,108.6382,108.441,108.4589,18565.0
2022-09-01 12:40:00,121.03,121.11,120.88,121.02,14820.0,108.4679,108.5396,108.3334,108.4589,14820.0
2022-09-01 12:50:00,120.95,120.98,120.71,120.74,7329.0,108.3962,108.4231,108.1811,108.208,7329.0
2022-09-01 13:00:00,120.71,120.96,120.61,120.96,19677.0,108.1811,108.4051,108.0915,108.4051,19677.0
2022-09-01 13:10:00,120.98,120.99,120.85,120.95,8686.0,108.4231,108.432,108.3066,108.3962,8686.0
2022-09-01 13:20:00,120.94,121.21,120.89,121.18,12545.0,108.3872,108.6292,108.3424,108.6023,12545.0
2022-09-01 13:30:00,121.16,121.21,120.95,120.95,7336.0,108.5844,108.6292,108.3962,108.3962,7336.0
2022-09-01 13:40:00,120.93,121.24,120.86,121.11,12226.0,108.3783,108.6561,108.3155,108.5396,12226.0
2022-09-01 13:50:00,121.15,121.18,120.81,120.93,5922.0,108.5754,108.6023,108.2707,108.3783,5922.0
2022-09-01 14:00:00,120.92,121.09,120.83,120.89,8434.0,108.3693,108.5217,108.2886,108.3424,8434.0
2022-09-01 14:10:00,120.92,121.11,120.85,121.03,13961.0,108.3693,108.5396,108.3066,108.4679,13961.0
2022-09-01 14:20:00,121.09,121.63,121.09,121.63,18328.0,108.5217,109.0056,108.5217,109.0056,18328.0
2022-09-01 14:30:00,121.65,121.73,121.42,121.45,16897.0,109.0235,109.0952,108.8174,108.8443,16897.0
2022-09-01 14:40:00,121.46,121.5,121.18,121.24,7786.0,108.8532,108.8891,108.6023,108.6561,7786.0
2022-09-01 14:50:00,121.35,121.6,121.34,121.41,9068.0,108.7547,108.9787,108.7457,108.8084,9068.0
2022-09-01 15:00:00,121.36,121.74,121.34,121.63,6973.0,108.7636,109.1042,108.7457,109.0056,6973.0
2022-09-01 15:10:00,121.64,121.8,121.58,121.7,11049.0,109.0146,109.158,108.9608,109.0683,11049.0
2022-09-01 15:20:00,121.7,121.74,121.37,121.43,11583.0,109.0683,109.1042,108.7726,108.8264,11583.0
2022-09-01 15:30:00,121.41,121.6,121.26,121.57,21803.0,108.8084,108.9787,108.674,108.9518,21803.0
2022-09-01 15:40:00,121.56,121.64,121.42,121.43,27386.0,108.9429,109.0146,108.8174,108.8264,27386.0
2022-09-01 15:50:00,121.44,122.04,121.44,122.01,73860.0,108.8353,109.373,108.8353,109.3462,73860.0
2022-09-02 09:30:00,123.2,124.01,123.04,123.15,38975.0,110.4126,111.1386,110.2693,110.3678,38975.0
2022-09-02 09:40:00,122.99,123.14,122.57,122.9,31818.0,110.2244,110.3589,109.848,110.1438,31818.0
2022-09-02 09:50:00,122.85,123.01,121.87,121.87,16640.0,110.099,110.2424,109.2207,109.2207,16640.0
2022-09-02 10:00:00,121.87,121.89,121.37,121.51,46656.0,109.2207,109.2386,108.7726,108.8981,46656.0
2022-09-02 10:10:00,121.49,122.47,121.49,122.31,22642.0,108.8801,109.7584,108.8801,109.615,22642.0
2022-09-02 10:20:00,122.25,122.65,122.19,122.65,8357.0,109.5613,109.9197,109.5075,109.9197,8357.0
2022-09-02 10:30:00,122.65,123.04,122.56,122.95,19895.0,109.9197,110.2693,109.8391,110.1886,19895.0
2022-09-02 10:40:00,122.96,123.47,122.96,123.04,64124.0,110.1976,110.6546,110.1976,110.2693,64124.0
2022-09-02 10:50:00,123.03,123.23,122.63,122.7,9915.0,110.2603,110.4395,109.9018,109.9645,9915.0
2022-09-02 11:00:00,122.71,123.04,122.64,122.64,8791.0,109.9735,110.2693,109.9108,109.9108,8791.0
2022-09-02 11:10:00,122.64,122.68,122.09,122.24,12950.0,109.9108,109.9466,109.4179,109.5523,12950.0
2022-09-02 11:20:00,122.27,122.3,122.06,122.1,20097.0,109.5792,109.6061,109.391,109.4268,20097.0
2022-09-02 11:30:00,122.13,122.31,122.11,122.26,7602.0,109.4537,109.615,109.4358,109.5702,7602.0
2022-09-02 11:40:00,122.21,122.27,121.97,122.24,6065.0,109.5254,109.5792,109.3103,109.5523,6065.0
2022-09-02 11:50:00,122.29,122.5,122.17,122.5,5366.0,109.5971,109.7853,109.4896,109.7853,5366.0
2022-09-02 12:00:00,122.47,122.59,122.42,122.56,9735.0,109.7584,109.866,109.7136,109.8391,9735.0
2022-09-02 12:10:00,122.56,122.56,121.9,121.92,12270.0,109.8391,109.8391,109.2476,109.2655,12270.0
2022-09-02 12:20:00,121.95,122.0,121.35,121.35,8030.0,109.2924,109.3372,108.7547,108.7547,8030.0
2022-09-02 12:30:00,121.38,121.46,121.11,121.36,11176.0,108.7816,108.8532,108.5396,108.7636,11176.0
2022-09-02 12:40:00,121.33,121.33,121.05,121.12,6661.0,108.7367,108.7367,108.4858,108.5485,6661.0
2022-09-02 12:50:00,121.18,121.18,120.71,120.81,8636.0,108.6023,108.6023,108.1811,108.2707,8636.0
2022-09-02 13:00:00,120.71,120.71,119.91,120.07,21331.0,108.1811,108.1811,107.4641,107.6075,21331.0
2022-09-02 13:10:00,120.04,120.55,119.94,120.46,32451.0,107.5806,108.0377,107.491,107.957,32451.0
2022-09-02 13:20:00,120.44,120.45,120.0,120.18,19153.0,107.9391,107.9481,107.5448,107.7061,19153.0
2022-09-02 13:30:00,120.17,120.44,119.95,120.18,11696.0,107.6971,107.9391,107.5,107.7061,11696.0
2022-09-02 13:40:00,120.19,120.65,120.0,120.0,20928.0,107.7151,108.1273,107.5448,107.5448,20928.0
2022-09-02 13:50:00,119.96,120.0,119.6,119.7,18536.0,107.5089,107.5448,107.1863,107.2759,18536.0
2022-09-02 14:00:00,119.69,120.0,119.69,119.96,52414.0,107.267,107.5448,107.267,107.5089,52414.0
2022-09-02 14:10:00,120.0,120.0,119.75,119.81,28767.0,107.5448,107.5448,107.3207,107.3745,28767.0
2022-09-02 14:20:00,119.82,119.96,119.75,119.92,20534.0,107.3835,107.5089,107.3207,107.4731,20534.0
2022-09-02 14:30:00,119.95,119.95,119.68,119.74,20342.0,107.5,107.5,107.258,107.3118,20342.0
2022-09-02 14:40:00,119.72,119.92,119.6,119.79,38692.0,107.2938,107.4731,107.1863,107.3566,38692.0
2022-09-02 14:50:00,119.78,119.81,119.36,119.37,17263.0,107.3476,107.3745,106.9712,106.9802,17263.0
2022-09-02 15:00:00,119.34,119.65,119.33,119.48,21013.0,106.9533,107.2311,106.9443,107.0788,21013.0
2022-09-02 15:10:00,119.5,119.68,119.34,119.47,13139.0,107.0967,107.258,106.9533,107.0698,13139.0
2022-09-02 15:20:00,119.48,119.54,118.9,119.06,29710.0,107.0788,107.1325,106.559,106.7024,29710.0
2022-09-02 15:30:00,119.05,119.11,118.42,118.47,27144.0,106.6934,106.7472,106.1288,106.1736,27144.0
2022-09-02 15:40:00,118.44,118.56,118.23,118.5,30575.0,106.1467,106.2542,105.9585,106.2005,30575.0
2022-09-02 15:50:00,118.58,118.61,118.02,118.36,94473.0,106.2722,106.2991,105.7703,106.075,94473.0
2022-09-06 09:30:00,118.53,119.0,118.2,118.49,42707.0,106.2274,106.6486,105.9316,106.1915,42707.0
2022-09-06 09:40:00,118.49,118.9,118.29,118.67,28542.0,106.1915,106.559,106.0123,106.3528,28542.0
2022-09-06 09:50:00,118.69,119.25,118.55,119.25,20809.0,106.3708,106.8726,106.2453,106.8726,20809.0
2022-09-06 10:00:00,119.32,119.32,118.39,118.52,20059.0,106.9354,106.9354,106.1019,106.2184,20059.0
2022-09-06 10:10:00,118.5,118.76,118.06,118.65,22398.0,106.2005,106.4335,105.8061,106.3349,22398.0
2022-09-06 10:20:00,118.65,118.93,118.12,118.89,17991.0,106.3349,106.5858,105.8599,106.55,17991.0
2022-09-06 10:30:00,118.87,119.49,118.71,119.4,24363.0,106.5321,107.0877,106.3887,107.0071,24363.0
2022-09-06 10:40:00,119.54,119.8,119.32,119.32,14152.0,107.1325,107.3655,106.9354,106.9354,14152.0
2022-09-06 10:50:00,119.31,119.79,119.31,119.53,12683.0,106.9264,107.3566,106.9264,107.1236,12683.0
2022-09-06 11:00:00,119.47,119.47,119.13,119.2,9177.0,107.0698,107.0698,106.7651,106.8278,9177.0
2022-09-06 11:10:00,119.18,119.18,118.77,118.94,12150.0,106.8099,106.8099,106.4425,106.5948,12150.0
2022-09-06 11:20:00,118.9,118.93,118.57,118.68,10114.0,106.559,106.5858,106.2632,106.3618,10114.0
2022-09-06 11:30:00,118.59,118.86,118.33,118.38,9980.0,106.2811,106.5231,106.0481,106.0929,9980.0
2022-09-06 11:40:00,118.39,118.75,118.34,118.58,7792.0,106.1019,106.4245,106.0571,106.2722,7792.0
2022-09-06 11:50:00,118.59,118.76,118.45,118.74,9699.0,106.2811,106.4335,106.1557,106.4156,9699.0
2022-09-06 12:00:00,118.76,118.93,118.38,118.39,11622.0,106.4335,106.5858,106.0929,106.1019,11622.0
2022-09-06 12:10:00,118.45,118.57,118.22,118.35,13493.0,106.1557,106.2632,105.9495,106.066,13493.0
2022-09-06 12:20:00,118.38,118.44,118.13,118.41,35718.0,106.0929,106.1467,105.8689,106.1198,35718.0
2022-09-06 12:30:00,118.43,118.44,118.21,118.21,11041.0,106.1377,106.1467,105.9406,105.9406,11041.0
2022-09-06 12:40:00,118.19,118.27,118.02,118.07,16175.0,105.9227,105.9943,105.7703,105.8151,16175.0
2022-09-06 12:50:00,118.06,118.3,118.03,118.17,27531.0,105.8061,106.0212,105.7793,105.9047,27531.0
2022-09-06 13:00:00,118.18,118.2,117.65,117.67,19348.0,105.9137,105.9316,105.4387,105.4566,19348.0
2022-09-06 13:10:00,117.7,117.89,117.56,117.88,16845.0,105.4835,105.6538,105.358,105.6448,16845.0
2022-09-06 13:20:00,117.97,117.99,117.64,117.9,20781.0,105.7255,105.7434,105.4297,105.6628,20781.0
2022-09-06 13:30:00,117.87,118.12,117.87,118.11,16779.0,105.6359,105.8599,105.6359,105.851,16779.0
2022-09-06 13:40:00,118.09,118.17,117.73,117.94,22043.0,105.833,105.9047,105.5104,105.6986,22043.0
2022-09-06 13:50:00,117.9,118.43,117.9,118.43,11923.0,105.6628,106.1377,105.6628,106.1377,11923.0
2022-09-06 14:00:00,118.4,118.48,118.3,118.44,8762.0,106.1109,106.1826,106.0212,106.1467,8762.0
2022-09-06 14:10:00,118.44,118.87,118.42,118.87,22243.0,106.1467,106.5321,106.1288,106.5321,22243.0
2022-09-06 14:20:00,118.84,119.22,118.84,119.1,18170.0,106.5052,106.8457,106.5052,106.7382,18170.0
2022-09-06 14:30:00,119.09,119.3,119.05,119.25,23315.0,106.7292,106.9174,106.6934,106.8726,23315.0
2022-09-06 14:40:00,119.25,119.33,119.1,119.33,15928.0,106.8726,106.9443,106.7382,106.9443,15928.0
2022-09-06 14:50:00,119.36,119.44,119.16,119.31,19240.0,106.9712,107.0429,106.792,106.9264,19240.0
2022-09-06 15:00:00,119.34,119.76,119.09,119.76,16328.0,106.9533,107.3297,106.7292,107.3297,16328.0
2022-09-06 15:10:00,119.77,119.89,119.66,119.75,16546.0,107.3387,107.4462,107.2401,107.3207,16546.0
2022-09-06 15:20:00,119.75,119.97,119.58,119.71,35296.0,107.3207,107.5179,107.1684,107.2849,35296.0
2022-09-06 15:30:00,119.67,119.67,119.06,119.07,14979.0,107.249,107.249,106.7024,106.7113,14979.0
2022-09-06 15:40:00,119.02,119.37,118.96,119.13,20911.0,106.6665,106.9802,106.6127,106.7651,20911.0
2022-09-06 15:50:00,119.11,119.43,118.97,119.32,101623.0,106.7472,107.0339,106.6217,106.9354,101623.0
2022-09-07 09:30:00,119.8,120.68,119.64,120.65,27863.0,107.3655,108.1542,107.2222,108.1273,27863.0
2022-09-07 09:40:00,120.66,120.75,119.82,119.86,11270.0,108.1363,108.2169,107.3835,107.4193,11270.0
2022-09-07 09:50:00,119.83,119.96,119.58,119.64,10811.0,107.3924,107.5089,107.1684,107.2222,10811.0
2022-09-07 10:00:00,119.53,119.75,119.35,119.6,13836.0,107.1236,107.3207,106.9623,107.1863,13836.0
2022-09-07 10:10:00,119.72,119.77,119.4,119.71,11534.0,107.2938,107.3387,107.0071,107.2849,11534.0
2022-09-07 10:20:00,119.73,119.94,119.65,119.82,6859.0,107.3028,107.491,107.2311,107.3835,6859.0
2022-09-07 10:30:00,119.9,120.12,119.65,119.65,5046.0,107.4552,107.6523,107.2311,107.2311,5046.0
2022-09-07 10:40:00,119.68,119.77,119.55,119.62,5283.0,107.258,107.3387,107.1415,107.2042,5283.0
2022-09-07 10:50:00,119.7,119.92,119.65,119.7,5867.0,107.2759,107.4731,107.2311,107.2759,5867.0
2022-09-07 11:00:00,119.75,120.06,119.65,119.95,6132.0,107.3207,107.5986,107.2311,107.5,6132.0
2022-09-07 11:10:00,120.02,120.1,119.9,120.01,7965.0,107.5627,107.6344,107.4552,107.5537,7965.0
2022-09-07 11:20:00,120.04,120.39,119.98,120.31,6275.0,107.5806,107.8943,107.5269,107.8226,6275.0
2022-09-07 11:30:00,120.33,120.43,120.0,120.22,8393.0,107.8405,107.9302,107.5448,107.742,8393.0
2022-09-07 11:40:00,120.17,120.27,119.98,120.12,6404.0,107.6971,107.7868,107.5269,107.6523,6404.0
2022-09-07 11:50:00,120.16,120.38,120.1,120.31,6926.0,107.6882,107.8853,107.6344,107.8226,6926.0
2022-09-07 12:00:00,120.29,120.48,120.24,120.38,5429.0,107.8047,107.975,107.7599,107.8853,5429.0
2022-09-07 12:10:00,120.4,120.4,119.97,120.03,8724.0,107.9033,107.9033,107.5179,107.5717,8724.0
2022-09-07 12:20:00,120.04,120.54,119.99,120.49,11018.0,107.5806,108.0287,107.5358,107.9839,11018.0
2022-09-07 12:30:00,120.51,120.79,120.48,120.75,7580.0,108.0019,108.2528,107.975,108.2169,7580.0
2022-09-07 12:40:00,120.72,121.0,120.68,121.0,12341.0,108.1901,108.441,108.1542,108.441,12341.0
2022-09-07 12:50:00,121.0,121.04,120.76,120.92,7882.0,108.441,108.4768,108.2259,108.3693,7882.0
2022-09-07 13:00:00,121.01,121.2,120.95,121.09,9580.0,108.45,108.6202,108.3962,108.5217,9580.0
2022-09-07 13:10:00,121.1,121.15,120.99,121.0,7185.0,108.5306,108.5754,108.432,108.441,7185.0
2022-09-07 13:20:00,120.96,121.21,120.96,121.04,5751.0,108.4051,108.6292,108.4051,108.4768,5751.0
2022-09-07 13:30:00,121.04,121.26,121.02,121.22,11539.0,108.4768,108.674,108.4589,108.6382,11539.0
2022-09-07 13:40:00,121.18,121.72,121.18,121.72,13920.0,108.6023,109.0863,108.6023,109.0863,13920.0
2022-09-07 13:50:00,121.67,121.83,121.54,121.6,8927.0,109.0415,109.1848,108.9249,108.9787,8927.0
2022-09-07 14:00:00,121.62,121.76,121.36,121.36,10142.0,108.9966,109.1221,108.7636,108.7636,10142.0
2022-09-07 14:10:00,121.34,121.5,121.19,121.19,8028.0,108.7457,108.8891,108.6113,108.6113,8028.0
2022-09-07 14:20:00,121.22,121.35,121.13,121.35,6661.0,108.6382,108.7547,108.5575,108.7547,6661.0
2022-09-07 14:30:00,121.33,121.61,121.33,121.5,10151.0,108.7367,108.9877,108.7367,108.8891,10151.0
2022-09-07 14:40:00,121.51,121.62,121.42,121.62,17003.0,108.8981,108.9966,108.8174,108.9966,17003.0
2022-09-07 14:50:00,121.63,121.75,121.59,121.7,18381.0,109.0056,109.1131,108.9698,109.0683,18381.0
2022-09-07 15:00:00,121.66,121.81,121.5,121.67,16032.0,109.0325,109.1669,108.8891,109.0415,16032.0
2022-09-07 15:10:00,121.72,121.94,121.62,121.72,16656.0,109.0863,109.2834,108.9966,109.0863,16656.0
2022-09-07 15:20:00,121.71,121.92,121.57,121.88,8822.0,109.0773,109.2655,108.9518,109.2297,8822.0
2022-09-07 15:30:00,121.89,122.03,121.73,122.0,18705.0,109.2386,109.3641,109.0952,109.3372,18705.0
2022-09-07 15:40:00,122.06,122.24,121.92,122.23,27914.0,109.391,109.5523,109.2655,109.5433,27914.0
2022-09-07 15:50:00,122.21,122.21,121.91,121.95,121356.0,109.5254,109.5254,109.2565,109.2924,121356.0
2022-09-08 09:30:00,121.35,122.21,121.16,121.63,34177.0,108.7547,109.5254,108.5844,109.0056,34177.0
2022-09-08 09:40:00,121.73,122.71,121.43,122.5,47603.0,109.0952,109.9735,108.8264,109.7853,47603.0
2022-09-08 09:50:00,122.51,122.61,122.19,122.61,11939.0,109.7943,109.8839,109.5075,109.8839,11939.0
2022-09-08 10:00:00,122.52,122.52,122.01,122.29,8111.0,109.8032,109.8032,109.3462,109.5971,8111.0
2022-09-08 10:10:00,122.19,122.58,122.03,122.58,6067.0,109.5075,109.857,109.3641,109.857,6067.0
2022-09-08 10:20:00,122.64,122.77,122.42,122.63,7386.0,109.9108,110.0273,109.7136,109.9018,7386.0
2022-09-08 10:30:00,122.56,122.96,122.52,122.76,13684.0,109.8391,110.1976,109.8032,110.0183,13684.0
2022-09-08 10:40:00,122.73,123.08,122.73,122.97,5318.0,109.9914,110.3051,109.9914,110.2065,5318.0
2022-09-08 10:50:00,122.93,123.12,122.74,123.06,6150.0,110.1707,110.341,110.0004,110.2872,6150.0
2022-09-08 11:00:00,123.04,123.24,122.85,123.05,6868.0,110.2693,110.4485,110.099,110.2782,6868.0
2022-09-08 11:10:00,123.01,123.06,122.83,122.98,5067.0,110.2424,110.2872,110.0811,110.2155,5067.0
2022-09-08 11:20:00,122.95,123.05,122.78,122.85,18676.0,110.1886,110.2782,110.0362,110.099,18676.0
2022-09-08 11:30:00,122.84,122.9,122.72,122.72,9252.0,110.09,110.1438,109.9825,109.9825,9252.0
2022-09-08 11:40:00,122.69,122.82,122.54,122.77,11368.0,109.9556,110.0721,109.8212,110.0273,11368.0
2022-09-08 11:50:00,122.78,122.82,122.67,122.67,6527.0,110.0362,110.0721,109.9377,109.9377,6527.0
2022-09-08 12:00:00,122.72,122.72,121.69,121.89,14981.0,109.9825,109.9825,109.0594,109.2386,14981.0
2022-09-08 12:10:00,121.9,122.02,121.59,121.74,19906.0,109.2476,109.3551,108.9698,109.1042,19906.0
2022-09-08 12:20:00,121.7,121.95,121.47,121.88,11641.0,109.0683,109.2924,108.8622,109.2297,11641.0
2022-09-08 12:30:00,121.9,122.17,121.87,122.1,5719.0,109.2476,109.4896,109.2207,109.4268,5719.0
2022-09-08 12:40:00,122.06,122.41,122.04,122.38,6126.0,109.391,109.7046,109.373,109.6778,6126.0
2022-09-08 12:50:00,122.28,122.48,122.18,122.22,5318.0,109.5881,109.7674,109.4985,109.5344,5318.0
2022-09-08 13:00:00,122.21,122.22,121.86,122.01,7307.0,109.5254,109.5344,109.2117,109.3462,7307.0
2022-09-08 13:10:00,122.22,122.37,122.15,122.25,13076.0,109.5344,109.6688,109.4716,109.5613,13076.0
2022-09-08 13:20:00,122.26,122.47,122.2,122.33,5783.0,109.5702,109.7584,109.5164,109.6329,5783.0
2022-09-08 13:30:00,122.37,122.54,122.21,122.48,15678.0,109.6688,109.8212,109.5254,109.7674,15678.0
2022-09-08 13:40:00,122.5,122.69,122.43,122.69,6663.0,109.7853,109.9556,109.7226,109.9556,6663.0
2022-09-08 13:50:00,122.67,122.69,122.22,122.52,10095.0,109.9377,109.9556,109.5344,109.8032,10095.0
2022-09-08 14:00:00,122.49,122.77,122.47,122.61,11667.0,109.7763,110.0273,109.7584,109.8839,11667.0
2022-09-08 14:10:00,122.68,122.69,122.34,122.56,7583.0,109.9466,109.9556,109.6419,109.8391,7583.0
2022-09-08 14:20:00,122.53,122.59,122.33,122.34,4919.0,109.8122,109.866,109.6329,109.6419,4919.0
2022-09-08 14:30:00,122.34,122.67,122.34,122.57,9026.0,109.6419,109.9377,109.6419,109.848,9026.0
2022-09-08 14:40:00,122.53,122.53,122.01,122.15,8711.0,109.8122,109.8122,109.3462,109.4716,8711.0
2022-09-08 14:50:00,122.14,122.22,121.89,122.09,10822.0,109.4627,109.5344,109.2386,109.4179,10822.0
2022-09-08 15:00:00,122.06,122.11,121.82,122.03,10636.0,109.391,109.4358,109.1759,109.3641,10636.0
2022-09-08 15:10:00,122.05,122.47,122.02,122.37,7166.0,109.382,109.7584,109.3551,109.6688,7166.0
2022-09-08 15:20:00,122.39,122.53,122.36,122.46,6548.0,109.6867,109.8122,109.6598,109.7495,6548.0
2022-09-08 15:30:00,122.44,122.58,122.34,122.42,9971.0,109.7315,109.857,109.6419,109.7136,9971.0
2022-09-08 15:40:00,122.41,122.43,122.02,122.38,21590.0,109.7046,109.7226,109.3551,109.6778,21590.0
2022-09-08 15:50:00,122.37,122.76,122.34,122.62,58074.0,109.6688,110.0183,109.6419,109.8928,58074.0
2022-09-09 09:30:00,122.93,123.1,122.28,122.62,17728.0,110.1707,110.323,109.5881,109.8928,17728.0
2022-09-09 09:40:00,122.77,122.92,122.43,122.74,7881.0,110.0273,110.1617,109.7226,110.0004,7881.0
2022-09-09 09:50:00,122.79,123.48,122.76,123.45,9990.0,110.0452,110.6636,110.0183,110.6367,9990.0
2022-09-09 10:00:00,123.55,123.85,123.48,123.84,24912.0,110.7263,110.9952,110.6636,110.9862,24912.0
2022-09-09 10:10:00,123.77,123.92,123.43,123.8,8193.0,110.9235,111.0579,110.6188,110.9504,8193.0
2022-09-09 10:20:00,123.8,124.0,123.67,123.9,8368.0,110.9504,111.1296,110.8339,111.04,8368.0
2022-09-09 10:30:00,123.91,124.12,123.85,124.03,6935.0,111.049,111.2372,110.9952,111.1565,6935.0
2022-09-09 10:40:00,124.1,124.45,124.1,124.32,8986.0,111.2192,111.5329,111.2192,111.4164,8986.0
2022-09-09 10:50:00,124.31,124.4,123.8,124.06,24555.0,111.4074,111.4881,110.9504,111.1834,24555.0
2022-09-09 11:00:00,124.1,124.23,124.03,124.2,5560.0,111.2192,111.3357,111.1565,111.3089,5560.0
2022-09-09 11:10:00,124.19,124.22,123.83,124.17,14094.0,111.2999,111.3268,110.9773,111.282,14094.0
2022-09-09 11:20:00,124.2,124.37,124.0,124.23,8593.0,111.3089,111.4612,111.1296,111.3357,8593.0
2022-09-09 11:30:00,124.18,124.58,124.15,124.44,12486.0,111.2909,111.6494,111.264,111.5239,12486.0
2022-09-09 11:40:00,124.45,124.64,124.26,124.42,24559.0,111.5329,111.7032,111.3626,111.506,24559.0
2022-09-09 11:50:00,124.45,124.59,124.23,124.39,11644.0,111.5329,111.6584,111.3357,111.4791,11644.0
2022-09-09 12:00:00,124.38,124.38,123.8,124.06,13447.0,111.4702,111.4702,110.9504,111.1834,13447.0
2022-09-09 12:10:00,124.14,124.2,123.84,123.95,7506.0,111.2551,111.3089,110.9862,111.0848,7506.0
2022-09-09 12:20:00,123.95,123.99,123.61,123.78,8853.0,111.0848,111.1207,110.7801,110.9324,8853.0
2022-09-09 12:30:00,123.78,124.06,123.78,123.96,8403.0,110.9324,111.1834,110.9324,111.0938,8403.0
2022-09-09 12:40:00,123.98,124.03,123.88,124.03,5734.0,111.1117,111.1565,111.0221,111.1565,5734.0
2022-09-09 12:50:00,124.01,124.17,124.01,124.16,6138.0,111.1386,111.282,111.1386,111.273,6138.0
2022-09-09 13:00:00,124.19,124.2,124.03,124.19,6222.0,111.2999,111.3089,111.1565,111.2999,6222.0
2022-09-09 13:10:00,124.2,124.34,124.2,124.31,5345.0,111.3089,111.4343,111.3089,111.4074,5345.0
2022-09-09 13:20:00,124.31,124.31,124.19,124.2,7214.0,111.4074,111.4074,111.2999,111.3089,7214.0
2022-09-09 13:30:00,124.21,124.39,124.19,124.39,6605.0,111.3178,111.4791,111.2999,111.4791,6605.0
2022-09-09 13:40:00,124.39,124.42,124.13,124.27,6947.0,111.4791,111.506,111.2461,111.3716,6947.0
2022-09-09 13:50:00,124.3,124.33,124.24,124.33,5791.0,111.3985,111.4254,111.3447,111.4254,5791.0
2022-09-09 14:00:00,124.31,124.31,124.1,124.1,8354.0,111.4074,111.4074,111.2192,111.2192,8354.0
2022-09-09 14:10:00,124.12,124.45,124.08,124.41,9462.0,111.2372,111.5329,111.2013,111.4971,9462.0
2022-09-09 14:20:00,124.41,124.53,124.38,124.51,8106.0,111.4971,111.6046,111.4702,111.5867,8106.0
2022-09-09 14:30:00,124.48,124.52,124.29,124.31,6858.0,111.5598,111.5956,111.3895,111.4074,6858.0
2022-09-09 14:40:00,124.32,124.43,124.28,124.38,10698.0,111.4164,111.515,111.3806,111.4702,10698.0
2022-09-09 14:50:00,124.37,124.55,124.28,124.53,15625.0,111.4612,111.6225,111.3806,111.6046,15625.0
2022-09-09 15:00:00,124.49,124.78,124.48,124.65,9017.0,111.5688,111.8287,111.5598,111.7121,9017.0
2022-09-09 15:10:00,124.65,124.88,124.64,124.8,13234.0,111.7121,111.9183,111.7032,111.8466,13234.0
2022-09-09 15:20:00,124.8,124.8,124.51,124.56,8935.0,111.8466,111.8466,111.5867,111.6315,8935.0
2022-09-09 15:30:00,124.54,124.68,124.47,124.53,14804.0,111.6136,111.739,111.5508,111.6046,14804.0
2022-09-09 15:40:00,124.54,124.71,124.53,124.62,19507.0,111.6136,111.7659,111.6046,111.6853,19507.0
2022-09-09 15:50:00,124.61,124.61,124.27,124.47,82412.0,111.6763,111.6763,111.3716,111.5508,82412.0
2022-09-12 09:30:00,124.71,125.93,124.7,125.93,16558.0,111.7659,112.8593,111.757,112.8593,16558.0
2022-09-12 09:40:00,125.97,126.17,125.85,126.0,24092.0,112.8951,113.0744,112.7876,112.922,24092.0
2022-09-12 09:50:00,126.01,126.85,126.01,126.85,18615.0,112.931,113.6838,112.931,113.6838,18615.0
2022-09-12 10:00:00,126.9,126.9,126.36,126.65,40230.0,113.7286,113.7286,113.2447,113.5046,40230.0
2022-09-12 10:10:00,126.65,126.7,126.09,126.13,13412.0,113.5046,113.5494,113.0027,113.0385,13412.0
2022-09-12 10:20:00,126.22,126.51,126.22,126.32,8164.0,113.1192,113.3791,113.1192,113.2088,8164.0
2022-09-12 10:30:00,126.37,126.45,126.21,126.31,10158.0,113.2536,113.3253,113.1102,113.1998,10158.0
2022-09-12 10:40:00,126.33,126.44,126.22,126.43,8092.0,113.2178,113.3164,113.1192,113.3074,8092.0
2022-09-12 10:50:00,126.48,126.48,126.05,126.15,9933.0,113.3522,113.3522,112.9668,113.0565,9933.0
2022-09-12 11:00:00,126.15,126.27,126.04,126.21,8448.0,113.0565,113.164,112.9579,113.1102,8448.0
2022-09-12 11:10:00,126.27,126.39,126.11,126.39,8915.0,113.164,113.2715,113.0206,113.2715,8915.0
2022-09-12 11:20:00,126.45,126.96,126.45,126.73,19670.0,113.3253,113.7824,113.3253,113.5763,19670.0
2022-09-12 11:30:00,126.74,126.77,126.54,126.56,6396.0,113.5852,113.6121,113.406,113.4239,6396.0
2022-09-12 11:40:00,126.61,126.74,126.57,126.59,18139.0,113.4687,113.5852,113.4329,113.4508,18139.0
2022-09-12 11:50:00,126.58,126.63,125.98,125.99,8423.0,113.4418,113.4866,112.9041,112.9131,8423.0
2022-09-12 12:00:00,126.06,126.24,125.95,125.97,8729.0,112.9758,113.1371,112.8772,112.8951,8729.0
2022-09-12 12:10:00,125.94,126.2,125.87,125.93,12691.0,112.8683,113.1013,112.8055,112.8593,12691.0
2022-09-12 12:20:00,125.9,126.3,125.9,126.13,9812.0,112.8324,113.1909,112.8324,113.0385,9812.0
2022-09-12 12:30:00,126.23,126.39,126.13,126.34,9565.0,113.1282,113.2715,113.0385,113.2267,9565.0
2022-09-12 12:40:00,126.35,126.59,126.28,126.42,12706.0,113.2357,113.4508,113.173,113.2984,12706.0
2022-09-12 12:50:00,126.5,126.53,126.39,126.52,8480.0,113.3701,113.397,113.2715,113.3881,8480.0
2022-09-12 13:00:00,126.52,126.57,126.3,126.38,11160.0,113.3881,113.4329,113.1909,113.2626,11160.0
2022-09-12 13:10:00,126.39,126.7,126.34,126.6,17093.0,113.2715,113.5494,113.2267,113.4597,17093.0
2022-09-12 13:20:00,126.63,126.72,126.54,126.68,7519.0,113.4866,113.5673,113.406,113.5314,7519.0
2022-09-12 13:30:00,126.65,126.76,126.44,126.5,9439.0,113.5046,113.6031,113.3164,113.3701,9439.0
2022-09-12 13:40:00,126.55,126.75,126.51,126.75,5278.0,113.4149,113.5942,113.3791,113.5942,5278.0
2022-09-12 13:50:00,126.76,126.83,126.72,126.74,5298.0,113.6031,113.6659,113.5673,113.5852,5298.0
2022-09-12 14:00:00,126.71,126.8,126.6,126.8,6151.0,113.5583,113.639,113.4597,113.639,6151.0
2022-09-12 14:10:00,126.78,126.79,126.41,126.45,7818.0,113.6211,113.63,113.2895,113.3253,7818.0
2022-09-12 14:20:00,126.46,126.48,126.18,126.28,9611.0,113.3343,113.3522,113.0833,113.173,9611.0
2022-09-12 14:30:00,126.26,126.35,126.12,126.29,10371.0,113.155,113.2357,113.0296,113.1819,10371.0
2022-09-12 14:40:00,126.27,126.57,126.26,126.46,7469.0,113.164,113.4329,113.155,113.3343,7469.0
2022-09-12 14:50:00,126.46,126.48,126.24,126.26,6899.0,113.3343,113.3522,113.1371,113.155,6899.0
2022-09-12 15:00:00,126.24,126.37,126.12,126.32,14172.0,113.1371,113.2536,113.0296,113.2088,14172.0
2022-09-12 15:10:00,126.33,126.35,126.26,126.28,10750.0,113.2178,113.2357,113.155,113.173,10750.0
2022-09-12 15:20:00,126.31,126.32,126.04,126.11,8965.0,113.1998,113.2088,112.9579,113.0206,8965.0
2022-09-12 15:30:00,126.12,126.14,125.88,126.05,12061.0,113.0296,113.0475,112.8145,112.9668,12061.0
2022-09-12 15:40:00,126.03,126.55,125.92,126.54,72875.0,112.9489,113.4149,112.8503,113.406,72875.0
2022-09-12 15:50:00,126.46,126.79,126.21,126.76,182203.0,113.3343,113.63,113.1102,113.6031,182203.0
2022-09-13 09:30:00,124.0,124.47,123.77,123.9,35839.0,111.1296,111.5508,110.9235,111.04,35839.0
2022-09-13 09:40:00,123.92,124.09,123.58,123.82,13658.0,111.0579,111.2103,110.7532,110.9683,13658.0
2022-09-13 09:50:00,123.88,123.97,123.24,123.7,30253.0,111.0221,111.1027,110.4485,110.8608,30253.0
2022-09-13 10:00:00,123.69,123.75,123.0,123.04,34157.0,110.8518,110.9056,110.2334,110.2693,34157.0
2022-09-13 10:10:00,122.91,123.54,122.83,123.54,22642.0,110.1527,110.7174,110.0811,110.7174,22642.0
2022-09-13 10:20:00,123.48,123.61,123.16,123.21,6614.0,110.6636,110.7801,110.3768,110.4216,6614.0
2022-09-13 10:30:00,123.2,123.28,122.7,122.74,11661.0,110.4126,110.4843,109.9645,110.0004,11661.0
2022-09-13 10:40:00,122.72,122.76,122.28,122.38,16011.0,109.9825,110.0183,109.5881,109.6778,16011.0
2022-09-13 10:50:00,122.33,122.43,122.2,122.22,16616.0,109.6329,109.7226,109.5164,109.5344,16616.0
2022-09-13 11:00:00,122.19,122.19,121.76,121.91,21700.0,109.5075,109.5075,109.1221,109.2565,21700.0
2022-09-13 11:10:00,121.89,122.09,121.5,121.5,13029.0,109.2386,109.4179,108.8891,108.8891,13029.0
2022-09-13 11:20:00,121.5,121.78,121.4,121.77,30744.0,108.8891,109.14,108.7995,109.1311,30744.0
2022-09-13 11:30:00,121.76,121.8,121.65,121.79,7479.0,109.1221,109.158,109.0235,109.149,7479.0
2022-09-13 11:40:00,121.78,121.82,121.48,121.79,16210.0,109.14,109.1759,108.8712,109.149,16210.0
2022-09-13 11:50:00,121.78,122.03,121.24,121.32,28747.0,109.14,109.3641,108.6561,108.7278,28747.0
2022-09-13 12:00:00,121.3,121.61,121.23,121.61,7680.0,108.7099,108.9877,108.6471,108.9877,7680.0
2022-09-13 12:10:00,121.6,121.73,121.44,121.61,21790.0,108.9787,109.0952,108.8353,108.9877,21790.0
2022-09-13 12:20:00,121.6,121.64,121.22,121.31,9898.0,108.9787,109.0146,108.6382,108.7188,9898.0
2022-09-13 12:30:00,121.27,121.29,121.11,121.2,9427.0,108.683,108.7009,108.5396,108.6202,9427.0
2022-09-13 12:40:00,121.17,121.17,120.84,120.98,12400.0,108.5933,108.5933,108.2976,108.4231,12400.0
2022-09-13 12:50:00,120.97,121.35,120.97,121.06,11292.0,108.4141,108.7547,108.4141,108.4948,11292.0
2022-09-13 13:00:00,121.06,121.17,120.76,120.88,19763.0,108.4948,108.5933,108.2259,108.3334,19763.0
2022-09-13 13:10:00,120.89,121.27,120.87,121.18,9254.0,108.3424,108.683,108.3245,108.6023,9254.0
2022-09-13 13:20:00,121.21,121.4,121.06,121.34,10762.0,108.6292,108.7995,108.4948,108.7457,10762.0
2022-09-13 13:30:00,121.33,121.47,121.18,121.46,24248.0,108.7367,108.8622,108.6023,108.8532,24248.0
2022-09-13 13:40:00,121.45,121.61,121.36,121.59,10115.0,108.8443,108.9877,108.7636,108.9698,10115.0
2022-09-13 13:50:00,121.61,121.62,121.38,121.58,11159.0,108.9877,108.9966,108.7816,108.9608,11159.0
2022-09-13 14:00:00,121.6,121.6,121.23,121.24,9958.0,108.9787,108.9787,108.6471,108.6561,9958.0
2022-09-13 14:10:00,121.26,121.54,121.23,121.54,7518.0,108.674,108.9249,108.6471,108.9249,7518.0
2022-09-13 14:20:00,121.55,121.58,121.39,121.52,16629.0,108.9339,108.9608,108.7905,108.907,16629.0
2022-09-13 14:30:00,121.53,121.63,121.49,121.63,11491.0,108.916,109.0056,108.8801,109.0056,11491.0
2022-09-13 14:40:00,121.63,121.64,121.25,121.25,54762.0,109.0056,109.0146,108.665,108.665,54762.0
2022-09-13 14:50:00,121.19,121.23,120.9,120.98,13988.0,108.6113,108.6471,108.3514,108.4231,13988.0
2022-09-13 15:00:00,120.97,121.05,120.71,120.71,12022.0,108.4141,108.4858,108.1811,108.1811,12022.0
2022-09-13 15:10:00,120.7,120.8,120.52,120.77,20168.0,108.1721,108.2618,108.0108,108.2349,20168.0
2022-09-13 15:20:00,120.77,120.85,120.43,120.47,18609.0,108.2349,108.3066,107.9302,107.966,18609.0
2022-09-13 15:30:00,120.45,120.49,119.99,120.21,19786.0,107.9481,107.9839,107.5358,107.733,19786.0
2022-09-13 15:40:00,120.21,120.21,119.75,119.89,32854.0,107.733,107.733,107.3207,107.4462,32854.0
2022-09-13 15:50:00,119.85,120.49,119.79,120.16,138126.0,107.4104,107.9839,107.3566,107.6882,138126.0
2022-09-14 09:30:00,117.69,118.15,117.63,117.85,34551.0,106.5831,106.9997,106.5287,106.728,34551.0
2022-09-14 09:40:00,117.77,117.78,117.16,117.36,10199.0,106.6555,106.6646,106.1031,106.2842,10199.0
2022-09-14 09:50:00,117.37,118.23,117.32,118.22,12684.0,106.2933,107.0721,106.248,107.0631,12684.0
2022-09-14 10:00:00,118.26,118.38,117.53,117.53,16279.0,107.0993,107.208,106.4382,106.4382,16279.0
2022-09-14 10:10:00,117.51,117.93,117.46,117.84,9047.0,106.4201,106.8004,106.3748,106.7189,9047.0
2022-09-14 10:20:00,117.83,117.86,116.89,116.9,34686.0,106.7099,106.737,105.8586,105.8676,34686.0
2022-09-14 10:30:00,116.92,117.76,116.87,117.76,11571.0,105.8858,106.6465,105.8405,106.6465,11571.0
2022-09-14 10:40:00,117.8,117.96,117.71,117.84,11755.0,106.6827,106.8276,106.6012,106.7189,11755.0
2022-09-14 10:50:00,117.86,118.05,117.78,117.8,6638.0,106.737,106.9091,106.6646,106.6827,6638.0
2022-09-14 11:00:00,117.81,118.06,117.75,117.88,13550.0,106.6918,106.9182,106.6374,106.7552,13550.0
2022-09-14 11:10:00,117.75,117.78,117.31,117.38,6735.0,106.6374,106.6646,106.2389,106.3023,6735.0
2022-09-14 11:20:00,117.39,117.45,117.22,117.23,9493.0,106.3114,106.3657,106.1574,106.1665,9493.0
2022-09-14 11:30:00,117.2,117.21,116.79,116.95,15275.0,106.1393,106.1484,105.768,105.9129,15275.0
2022-09-14 11:40:00,116.97,116.97,116.61,116.61,20370.0,105.931,105.931,105.605,105.605,20370.0
2022-09-14 11:50:00,116.6,116.7,116.43,116.44,5399.0,105.596,105.6865,105.442,105.4511,5399.0
2022-09-14 12:00:00,116.44,116.46,116.13,116.25,14259.0,105.4511,105.4692,105.1703,105.279,14259.0
2022-09-14 12:10:00,116.17,116.22,115.69,115.8,16786.0,105.2065,105.2518,104.7718,104.8715,16786.0
2022-09-14 12:20:00,115.71,115.86,115.57,115.74,13721.0,104.7899,104.9258,104.6632,104.8171,13721.0
2022-09-14 12:30:00,115.77,116.34,115.77,116.34,8867.0,104.8443,105.3605,104.8443,105.3605,8867.0
2022-09-14 12:40:00,116.34,116.74,116.33,116.48,23192.0,105.3605,105.7227,105.3514,105.4873,23192.0
2022-09-14 12:50:00,116.53,116.93,116.51,116.68,8327.0,105.5326,105.8948,105.5144,105.6684,8327.0
2022-09-14 13:00:00,116.67,116.91,116.66,116.91,7205.0,105.6593,105.8767,105.6503,105.8767,7205.0
2022-09-14 13:10:00,116.9,117.28,116.9,117.02,7613.0,105.8676,106.2118,105.8676,105.9763,7613.0
2022-09-14 13:20:00,117.0,117.06,116.87,116.99,18758.0,105.9582,106.0125,105.8405,105.9491,18758.0
2022-09-14 13:30:00,117.0,117.01,116.55,116.58,8526.0,105.9582,105.9673,105.5507,105.5778,8526.0
2022-09-14 13:40:00,116.59,116.68,116.36,116.43,16505.0,105.5869,105.6684,105.3786,105.442,16505.0
2022-09-14 13:50:00,116.43,116.68,116.35,116.45,13470.0,105.442,105.6684,105.3695,105.4601,13470.0
2022-09-14 14:00:00,116.47,116.5,115.93,116.02,25701.0,105.4782,105.5054,104.9892,105.0707,25701.0
2022-09-14 14:10:00,116.02,116.24,115.92,116.24,13513.0,105.0707,105.2699,104.9801,105.2699,13513.0
2022-09-14 14:20:00,116.29,116.46,116.2,116.46,15775.0,105.3152,105.4692,105.2337,105.4692,15775.0
2022-09-14 14:30:00,116.45,116.54,116.4,116.48,17182.0,105.4601,105.5416,105.4148,105.4873,17182.0
2022-09-14 14:40:00,116.46,116.46,116.11,116.21,8876.0,105.4692,105.4692,105.1522,105.2428,8876.0
2022-09-14 14:50:00,116.22,116.33,115.81,115.95,15531.0,105.2518,105.3514,104.8805,105.0073,15531.0
2022-09-14 15:00:00,115.98,116.04,115.74,116.02,10049.0,105.0345,105.0888,104.8171,105.0707,10049.0
2022-09-14 15:10:00,116.03,116.03,115.46,115.69,12116.0,105.0797,105.0797,104.5635,104.7718,12116.0
2022-09-14 15:20:00,115.67,115.87,115.58,115.62,25143.0,104.7537,104.9348,104.6722,104.7084,25143.0
2022-09-14 15:30:00,115.62,115.67,115.4,115.52,25661.0,104.7084,104.7537,104.5092,104.6179,25661.0
2022-09-14 15:40:00,115.5,115.87,115.44,115.87,44669.0,104.5998,104.9348,104.5454,104.9348,44669.0
2022-09-14 15:50:00,115.96,116.24,115.88,116.11,97255.0,105.0164,105.2699,104.9439,105.1522,97255.0
2022-09-15 09:30:00,115.96,116.16,115.36,115.79,36557.0,105.0164,105.1975,104.473,104.8624,36557.0
2022-09-15 09:40:00,115.81,116.03,115.74,116.03,12413.0,104.8805,105.0797,104.8171,105.0797,12413.0
2022-09-15 09:50:00,116.07,116.27,115.89,115.97,9195.0,105.116,105.2971,104.953,105.0254,9195.0
2022-09-15 10:00:00,115.93,115.99,115.44,115.45,14298.0,104.9892,105.0435,104.5454,104.5545,14298.0
2022-09-15 10:10:00,115.51,115.66,115.34,115.39,19270.0,104.6088,104.7447,104.4549,104.5001,19270.0
2022-09-15 10:20:00,115.34,115.34,114.4,114.41,11162.0,104.4549,104.4549,103.6036,103.6126,11162.0
2022-09-15 10:30:00,114.41,114.72,114.27,114.4,14838.0,103.6126,103.8934,103.4858,103.6036,14838.0
2022-09-15 10:40:00,114.36,114.37,113.9,113.92,11310.0,103.5674,103.5764,103.1508,103.1689,11310.0
2022-09-15 10:50:00,113.87,113.87,113.27,113.43,20122.0,103.1236,103.1236,102.5802,102.7251,20122.0
2022-09-15 11:00:00,113.42,113.59,113.26,113.34,20376.0,102.7161,102.87,102.5712,102.6436,20376.0
2022-09-15 11:10:00,113.33,113.59,113.2,113.57,22281.0,102.6346,102.87,102.5168,102.8519,22281.0
2022-09-15 11:20:00,113.56,114.0,113.41,113.86,21189.0,102.8429,103.2413,102.707,103.1145,21189.0
2022-09-15 11:30:00,113.87,113.93,113.41,113.58,13585.0,103.1236,103.1779,102.707,102.861,13585.0
2022-09-15 11:40:00,113.56,113.68,113.29,113.29,19656.0,102.8429,102.9515,102.5983,102.5983,19656.0
2022-09-15 11:50:00,113.33,113.33,113.09,113.29,14544.0,102.6346,102.6346,102.4172,102.5983,14544.0
2022-09-15 12:00:00,113.29,113.5,113.01,113.01,8578.0,102.5983,102.7885,102.3448,102.3448,8578.0
2022-09-15 12:10:00,113.01,113.14,112.83,113.13,12383.0,102.3448,102.4625,102.1817,102.4534,12383.0
2022-09-15 12:20:00,113.15,113.25,112.93,113.0,12762.0,102.4715,102.5621,102.2723,102.3357,12762.0
2022-09-15 12:30:00,112.98,113.59,112.92,113.59,44117.0,102.3176,102.87,102.2633,102.87,44117.0
2022-09-15 12:40:00,113.61,113.72,113.27,113.31,17892.0,102.8881,102.9878,102.5802,102.6164,17892.0
2022-09-15 12:50:00,113.27,113.34,113.15,113.34,8719.0,102.5802,102.6436,102.4715,102.6436,8719.0
2022-09-15 13:00:00,113.43,113.74,113.28,113.59,49151.0,102.7251,103.0059,102.5893,102.87,49151.0
2022-09-15 13:10:00,113.62,114.2,113.62,114.14,40009.0,102.8972,103.4225,102.8972,103.3681,40009.0
2022-09-15 13:20:00,114.1,114.11,113.77,113.78,16516.0,103.3319,103.3409,103.033,103.0421,16516.0
2022-09-15 13:30:00,113.8,113.93,113.55,113.83,52442.0,103.0602,103.1779,102.8338,103.0874,52442.0
2022-09-15 13:40:00,113.78,113.91,113.68,113.68,17993.0,103.0421,103.1598,102.9515,102.9515,17993.0
2022-09-15 13:50:00,113.65,113.76,113.54,113.69,10022.0,102.9244,103.024,102.8247,102.9606,10022.0
2022-09-15 14:00:00,113.69,113.69,113.19,113.29,20264.0,102.9606,102.9606,102.5078,102.5983,20264.0
2022-09-15 14:10:00,113.3,113.53,113.23,113.51,42110.0,102.6074,102.8157,102.544,102.7976,42110.0
2022-09-15 14:20:00,113.47,113.8,113.25,113.8,44995.0,102.7613,103.0602,102.5621,103.0602,44995.0
2022-09-15 14:30:00,113.78,113.89,113.51,113.56,32883.0,103.0421,103.1417,102.7976,102.8429,32883.0
2022-09-15 14:40:00,113.58,113.71,113.44,113.45,24455.0,102.861,102.9787,102.7342,102.7432,24455.0
2022-09-15 14:50:00,113.45,113.46,113.22,113.34,17793.0,102.7432,102.7523,102.5349,102.6436,17793.0
2022-09-15 15:00:00,113.38,113.41,112.95,113.05,26808.0,102.6798,102.707,102.2904,102.381,26808.0
2022-09-15 15:10:00,113.04,113.16,112.82,112.9,21189.0,102.3719,102.4806,102.1727,102.2451,21189.0
2022-09-15 15:20:00,112.87,112.94,112.68,112.83,30149.0,102.218,102.2814,102.0459,102.1817,30149.0
2022-09-15 15:30:00,112.8,112.81,112.46,112.62,50052.0,102.1546,102.1636,101.8467,101.9916,50052.0
2022-09-15 15:40:00,112.63,112.66,112.41,112.46,50881.0,102.0006,102.0278,101.8014,101.8467,50881.0
2022-09-15 15:50:00,112.47,112.63,111.89,111.9,209601.0,101.8557,102.0006,101.3305,101.3395,209601.0
2022-09-16 09:30:00,112.62,112.62,111.55,112.11,287449.0,101.9916,101.9916,101.0225,101.5297,287449.0
2022-09-16 09:40:00,112.21,112.52,111.57,111.69,63794.0,101.6203,101.901,101.0407,101.1493,63794.0
2022-09-16 09:50:00,111.77,112.09,111.77,112.0,11133.0,101.2218,101.5116,101.2218,101.4301,11133.0
2022-09-16 10:00:00,112.02,112.13,111.4,111.54,18231.0,101.4482,101.5478,100.8867,101.0135,18231.0
2022-09-16 10:10:00,111.56,112.2,111.39,111.87,20914.0,101.0316,101.6112,100.8776,101.3123,20914.0
2022-09-16 10:20:00,111.97,112.22,111.78,111.93,39845.0,101.4029,101.6293,101.2308,101.3667,39845.0
2022-09-16 10:30:00,111.98,112.28,111.85,111.94,25292.0,101.412,101.6837,101.2942,101.3757,25292.0
2022-09-16 10:40:00,111.96,112.02,111.71,111.78,18845.0,101.3939,101.4482,101.1674,101.2308,18845.0
2022-09-16 10:50:00,111.79,111.93,111.31,111.37,11945.0,101.2399,101.3667,100.8052,100.8595,11945.0
2022-09-16 11:00:00,111.38,111.41,111.0,111.28,12104.0,100.8686,100.8958,100.5245,100.778,12104.0
2022-09-16 11:10:00,111.36,111.62,111.32,111.52,14473.0,100.8505,101.0859,100.8143,100.9954,14473.0
2022-09-16 11:20:00,111.4,111.43,111.21,111.21,14578.0,100.8867,100.9139,100.7146,100.7146,14578.0
2022-09-16 11:30:00,111.2,111.4,111.09,111.11,61663.0,100.7056,100.8867,100.606,100.6241,61663.0
2022-09-16 11:40:00,111.07,111.38,111.03,111.29,22819.0,100.5878,100.8686,100.5516,100.7871,22819.0
2022-09-16 11:50:00,111.24,111.65,111.21,111.62,9498.0,100.7418,101.1131,100.7146,101.0859,9498.0
2022-09-16 12:00:00,111.64,111.68,111.49,111.5,8165.0,101.1041,101.1403,100.9682,100.9773,8165.0
2022-09-16 12:10:00,111.56,111.61,111.43,111.47,10029.0,101.0316,101.0769,100.9139,100.9501,10029.0
2022-09-16 12:20:00,111.46,111.77,111.39,111.47,17918.0,100.941,101.2218,100.8776,100.9501,17918.0
2022-09-16 12:30:00,111.52,111.54,111.1,111.15,14584.0,100.9954,101.0135,100.615,100.6603,14584.0
2022-09-16 12:40:00,111.17,111.49,111.13,111.46,13864.0,100.6784,100.9682,100.6422,100.941,13864.0
2022-09-16 12:50:00,111.41,111.62,111.38,111.56,11125.0,100.8958,101.0859,100.8686,101.0316,11125.0
2022-09-16 13:00:00,111.49,111.57,111.25,111.39,11645.0,100.9682,101.0407,100.7509,100.8776,11645.0
2022-09-16 13:10:00,111.41,111.57,111.37,111.51,12026.0,100.8958,101.0407,100.8595,100.9863,12026.0
2022-09-16 13:20:00,111.51,111.54,111.29,111.45,13706.0,100.9863,101.0135,100.7871,100.932,13706.0
2022-09-16 13:30:00,111.47,111.89,111.47,111.74,20099.0,100.9501,101.3305,100.9501,101.1946,20099.0
2022-09-16 13:40:00,111.73,111.95,111.67,111.7,23140.0,101.1856,101.3848,101.1312,101.1584,23140.0
2022-09-16 13:50:00,111.68,111.72,111.27,111.29,26584.0,101.1403,101.1765,100.769,100.7871,26584.0
2022-09-16 14:00:00,111.28,111.79,111.26,111.62,30704.0,100.778,101.2399,100.7599,101.0859,30704.0
2022-09-16 14:10:00,111.64,111.74,111.55,111.65,32367.0,101.1041,101.1946,101.0225,101.1131,32367.0
2022-09-16 14:20:00,111.62,112.22,111.61,112.07,30326.0,101.0859,101.6293,101.0769,101.4935,30326.0
2022-09-16 14:30:00,112.03,112.24,111.88,111.93,19000.0,101.4572,101.6474,101.3214,101.3667,19000.0
2022-09-16 14:40:00,111.92,112.08,111.8,111.98,31133.0,101.3576,101.5025,101.249,101.412,31133.0
2022-09-16 14:50:00,111.93,112.22,111.86,112.05,37388.0,101.3667,101.6293,101.3033,101.4754,37388.0
2022-09-16 15:00:00,112.06,112.23,111.91,112.09,123466.0,101.4844,101.6384,101.3486,101.5116,123466.0
2022-09-16 15:10:00,112.09,112.09,111.6,111.79,32426.0,101.5116,101.5116,101.0678,101.2399,32426.0
2022-09-16 15:20:00,111.82,111.95,111.54,111.73,61914.0,101.2671,101.3848,101.0135,101.1856,61914.0
2022-09-16 15:30:00,111.73,112.18,111.56,112.14,52487.0,101.1856,101.5931,101.0316,101.5569,52487.0
2022-09-16 15:40:00,112.19,112.33,112.02,112.16,139125.0,101.6021,101.7289,101.4482,101.575,139125.0
2022-09-16 15:50:00,112.18,112.21,111.84,111.99,305986.0,101.5931,101.6203,101.2852,101.421,305986.0
2022-09-19 09:30:00,111.06,111.85,110.47,110.49,35407.0,100.5788,101.2942,100.0445,100.0626,35407.0
2022-09-19 09:40:00,110.61,110.87,110.43,110.79,26562.0,100.1713,100.4067,100.0082,100.3343,26562.0
2022-09-19 09:50:00,110.74,110.76,110.04,110.06,27241.0,100.289,100.3071,99.655,99.6732,27241.0
2022-09-19 10:00:00,110.02,110.41,109.78,110.41,22536.0,99.6369,99.9901,99.4196,99.9901,22536.0
2022-09-19 10:10:00,110.37,110.83,110.3,110.72,10998.0,99.9539,100.3705,99.8905,100.2709,10998.0
2022-09-19 10:20:00,110.68,111.1,110.56,111.07,12340.0,100.2346,100.615,100.126,100.5878,12340.0
2022-09-19 10:30:00,111.01,111.11,110.75,110.86,8380.0,100.5335,100.6241,100.298,100.3977,8380.0
2022-09-19 10:40:00,110.9,111.19,110.86,110.88,46594.0,100.4339,100.6965,100.3977,100.4158,46594.0
2022-09-19 10:50:00,110.83,110.83,110.5,110.57,10769.0,100.3705,100.3705,100.0716,100.135,10769.0
2022-09-19 11:00:00,110.53,110.72,110.39,110.41,13084.0,100.0988,100.2709,99.972,99.9901,13084.0
2022-09-19 11:10:00,110.43,110.59,110.34,110.47,11573.0,100.0082,100.1531,99.9267,100.0445,11573.0
2022-09-19 11:20:00,110.44,110.5,110.16,110.25,11029.0,100.0173,100.0716,99.7637,99.8452,11029.0
2022-09-19 11:30:00,110.24,110.24,109.97,110.11,17096.0,99.8362,99.8362,99.5917,99.7184,17096.0
2022-09-19 11:40:00,110.06,110.23,110.04,110.2,16217.0,99.6732,99.8271,99.655,99.7999,16217.0
2022-09-19 11:50:00,110.16,110.39,110.08,110.28,9847.0,99.7637,99.972,99.6913,99.8724,9847.0
2022-09-19 12:00:00,110.29,110.5,110.18,110.18,40332.0,99.8815,100.0716,99.7818,99.7818,40332.0
2022-09-19 12:10:00,110.23,110.5,110.19,110.49,52903.0,99.8271,100.0716,99.7909,100.0626,52903.0
2022-09-19 12:20:00,110.47,110.62,110.24,110.61,26492.0,100.0445,100.1803,99.8362,100.1713,26492.0
2022-09-19 12:30:00,110.6,111.05,110.57,111.01,33542.0,100.1622,100.5697,100.135,100.5335,33542.0
2022-09-19 12:40:00,110.97,111.21,110.93,111.0,14304.0,100.4973,100.7146,100.4611,100.5245,14304.0
2022-09-19 12:50:00,111.0,111.04,110.89,110.95,10494.0,100.5245,100.5607,100.4248,100.4792,10494.0
2022-09-19 13:00:00,110.91,111.0,110.84,110.9,21980.0,100.4429,100.5245,100.3795,100.4339,21980.0
2022-09-19 13:10:00,110.92,110.94,110.78,110.8,8620.0,100.452,100.4701,100.3252,100.3433,8620.0
2022-09-19 13:20:00,110.85,111.07,110.77,110.93,28684.0,100.3886,100.5878,100.3162,100.4611,28684.0
2022-09-19 13:30:00,110.93,111.01,110.68,110.96,52278.0,100.4611,100.5335,100.2346,100.4882,52278.0
2022-09-19 13:40:00,110.92,110.96,110.82,110.85,15081.0,100.452,100.4882,100.3614,100.3886,15081.0
2022-09-19 13:50:00,110.81,110.84,110.62,110.71,12595.0,100.3524,100.3795,100.1803,100.2618,12595.0
2022-09-19 14:00:00,110.72,110.86,110.71,110.79,50289.0,100.2709,100.3977,100.2618,100.3343,50289.0
2022-09-19 14:10:00,110.79,110.89,110.73,110.75,29175.0,100.3343,100.4248,100.2799,100.298,29175.0
2022-09-19 14:20:00,110.76,110.82,110.49,110.68,23963.0,100.3071,100.3614,100.0626,100.2346,23963.0
2022-09-19 14:30:00,110.66,110.73,110.54,110.69,31101.0,100.2165,100.2799,100.1079,100.2437,31101.0
2022-09-19 14:40:00,110.68,110.77,110.63,110.67,17455.0,100.2346,100.3162,100.1894,100.2256,17455.0
2022-09-19 14:50:00,110.68,110.93,110.64,110.86,29721.0,100.2346,100.4611,100.1984,100.3977,29721.0
2022-09-19 15:00:00,110.85,111.12,110.85,111.07,57708.0,100.3886,100.6331,100.3886,100.5878,57708.0
2022-09-19 15:10:00,111.08,111.28,111.04,111.12,69701.0,100.5969,100.778,100.5607,100.6331,69701.0
2022-09-19 15:20:00,111.1,111.3,111.05,111.21,27409.0,100.615,100.7961,100.5697,100.7146,27409.0
2022-09-19 15:30:00,111.28,111.38,111.0,111.33,273725.0,100.778,100.8686,100.5245,100.8233,273725.0
2022-09-19 15:40:00,111.33,111.56,111.3,111.43,87888.0,100.8233,101.0316,100.7961,100.9139,87888.0
2022-09-19 15:50:00,111.42,111.53,111.03,111.15,350187.0,100.9048,101.0044,100.5516,100.6603,350187.0
2022-09-20 09:30:00,110.21,111.19,110.07,111.08,75886.0,99.809,100.6965,99.6822,100.5969,75886.0
2022-09-20 09:40:00,111.08,111.26,110.67,110.97,34879.0,100.5969,100.7599,100.2256,100.4973,34879.0
2022-09-20 09:50:00,110.78,110.82,110.19,110.19,39318.0,100.3252,100.3614,99.7909,99.7909,39318.0
2022-09-20 10:00:00,110.21,110.75,109.95,110.54,80233.0,99.809,100.298,99.5735,100.1079,80233.0
2022-09-20 10:10:00,110.57,110.62,110.27,110.59,32597.0,100.135,100.1803,99.8633,100.1531,32597.0
2022-09-20 10:20:00,110.5,110.87,110.49,110.72,20771.0,100.0716,100.4067,100.0626,100.2709,20771.0
2022-09-20 10:30:00,110.71,110.78,110.55,110.71,9062.0,100.2618,100.3252,100.1169,100.2618,9062.0
2022-09-20 10:40:00,110.69,111.05,110.69,111.05,28791.0,100.2437,100.5697,100.2437,100.5697,28791.0
2022-09-20 10:50:00,111.05,111.4,110.99,111.32,22381.0,100.5697,100.8867,100.5154,100.8143,22381.0
2022-09-20 11:00:00,111.35,111.4,111.05,111.12,45827.0,100.8414,100.8867,100.5697,100.6331,45827.0
2022-09-20 11:10:00,111.15,111.2,110.92,111.02,33346.0,100.6603,100.7056,100.452,100.5426,33346.0
2022-09-20 11:20:00,110.99,111.0,110.74,110.88,17745.0,100.5154,100.5245,100.289,100.4158,17745.0
2022-09-20 11:30:00,110.88,110.99,110.81,110.98,19973.0,100.4158,100.5154,100.3524,100.5063,19973.0
2022-09-20 11:40:00,111.0,111.28,110.98,111.26,16209.0,100.5245,100.778,100.5063,100.7599,16209.0
2022-09-20 11:50:00,111.21,111.41,111.09,111.27,70467.0,100.7146,100.8958,100.606,100.769,70467.0
2022-09-20 12:00:00,111.26,111.43,111.17,111.17,29160.0,100.7599,100.9139,100.6784,100.6784,29160.0
2022-09-20 12:10:00,111.14,111.18,111.01,111.02,9562.0,100.6512,100.6875,100.5335,100.5426,9562.0
2022-09-20 12:20:00,111.0,111.14,110.94,110.94,10055.0,100.5245,100.6512,100.4701,100.4701,10055.0
2022-09-20 12:30:00,110.89,110.95,110.77,110.87,9676.0,100.4248,100.4792,100.3162,100.4067,9676.0
2022-09-20 12:40:00,110.78,110.84,110.64,110.71,61562.0,100.3252,100.3795,100.1984,100.2618,61562.0
2022-09-20 12:50:00,110.69,110.74,110.31,110.44,26762.0,100.2437,100.289,99.8996,100.0173,26762.0
2022-09-20 13:00:00,110.44,110.66,110.43,110.55,8583.0,100.0173,100.2165,100.0082,100.1169,8583.0
2022-09-20 13:10:00,110.5,110.5,110.17,110.49,170352.0,100.0716,100.0716,99.7728,100.0626,170352.0
2022-09-20 13:20:00,110.51,110.55,110.04,110.13,133175.0,100.0807,100.1169,99.655,99.7366,133175.0
2022-09-20 13:30:00,110.04,110.08,109.77,109.8,20202.0,99.655,99.6913,99.4105,99.4377,20202.0
2022-09-20 13:40:00,109.76,109.76,109.49,109.49,8998.0,99.4015,99.4015,99.157,99.157,8998.0
2022-09-20 13:50:00,109.44,109.44,109.11,109.23,12082.0,99.1117,99.1117,98.8128,98.9215,12082.0
2022-09-20 14:00:00,109.19,109.75,108.97,109.5,74566.0,98.8853,99.3924,98.686,99.166,74566.0
2022-09-20 14:10:00,109.5,109.77,109.4,109.73,29773.0,99.166,99.4105,99.0754,99.3743,29773.0
2022-09-20 14:20:00,109.75,110.17,109.69,110.03,36918.0,99.3924,99.7728,99.3381,99.646,36918.0
2022-09-20 14:30:00,110.02,110.02,109.84,109.86,32833.0,99.6369,99.6369,99.4739,99.492,32833.0
2022-09-20 14:40:00,109.83,110.3,109.65,110.22,22106.0,99.4649,99.8905,99.3019,99.8181,22106.0
2022-09-20 14:50:00,110.2,110.26,109.99,110.07,35175.0,99.7999,99.8543,99.6098,99.6822,35175.0
2022-09-20 15:00:00,110.06,110.25,109.93,109.98,23719.0,99.6732,99.8452,99.5554,99.6007,23719.0
2022-09-20 15:10:00,109.98,110.33,109.93,110.33,16445.0,99.6007,99.9177,99.5554,99.9177,16445.0
2022-09-20 15:20:00,110.36,110.61,110.31,110.43,16042.0,99.9448,100.1713,99.8996,100.0082,16042.0
2022-09-20 15:30:00,110.43,110.61,110.26,110.49,23659.0,100.0082,100.1713,99.8543,100.0626,23659.0
2022-09-20 15:40:00,110.48,110.69,110.34,110.37,44252.0,100.0535,100.2437,99.9267,99.9539,44252.0
2022-09-20 15:50:00,110.32,110.43,109.72,109.75,203433.0,99.9086,100.0082,99.3652,99.3924,203433.0
2022-09-21 09:30:00,110.27,111.23,110.22,110.38,18637.0,99.8633,100.7327,99.8181,99.963,18637.0
2022-09-21 09:40:00,110.41,110.76,110.17,110.56,13979.0,99.9901,100.3071,99.7728,100.126,13979.0
2022-09-21 09:50:00,110.63,111.37,110.57,110.93,41934.0,100.1894,100.8595,100.135,100.4611,41934.0
2022-09-21 10:00:00,110.94,111.33,110.92,111.3,29072.0,100.4701,100.8233,100.452,100.7961,29072.0
2022-09-21 10:10:00,111.33,111.43,111.0,111.17,31302.0,100.8233,100.9139,100.5245,100.6784,31302.0
2022-09-21 10:20:00,111.11,111.9,111.01,111.69,22736.0,100.6241,101.3395,100.5335,101.1493,22736.0
2022-09-21 10:30:00,111.68,111.71,111.23,111.33,31087.0,101.1403,101.1674,100.7327,100.8233,31087.0
2022-09-21 10:40:00,111.31,111.44,111.13,111.42,29273.0,100.8052,100.9229,100.6422,100.9048,29273.0
2022-09-21 10:50:00,111.36,111.56,111.23,111.33,23132.0,100.8505,101.0316,100.7327,100.8233,23132.0
2022-09-21 11:00:00,111.37,111.51,111.28,111.41,19942.0,100.8595,100.9863,100.778,100.8958,19942.0
2022-09-21 11:10:00,111.41,111.57,111.31,111.52,24145.0,100.8958,101.0407,100.8052,100.9954,24145.0
2022-09-21 11:20:00,111.44,111.59,111.37,111.5,13889.0,100.9229,101.0588,100.8595,100.9773,13889.0
2022-09-21 11:30:00,111.48,111.58,111.38,111.46,11216.0,100.9592,101.0497,100.8686,100.941,11216.0
2022-09-21 11:40:00,111.45,111.54,111.36,111.42,13490.0,100.932,101.0135,100.8505,100.9048,13490.0
2022-09-21 11:50:00,111.4,111.55,111.16,111.16,14015.0,100.8867,101.0225,100.6694,100.6694,14015.0
2022-09-21 12:00:00,111.13,111.44,111.11,111.39,10334.0,100.6422,100.9229,100.6241,100.8776,10334.0
2022-09-21 12:10:00,111.4,111.56,111.33,111.56,10522.0,100.8867,101.0316,100.8233,101.0316,10522.0
2022-09-21 12:20:00,111.51,111.56,111.31,111.48,11818.0,100.9863,101.0316,100.8052,100.9592,11818.0
2022-09-21 12:30:00,111.47,111.52,111.34,111.39,12757.0,100.9501,100.9954,100.8324,100.8776,12757.0
2022-09-21 12:40:00,111.36,111.47,111.3,111.46,9710.0,100.8505,100.9501,100.7961,100.941,9710.0
2022-09-21 12:50:00,111.44,111.54,111.33,111.37,26889.0,100.9229,101.0135,100.8233,100.8595,26889.0
2022-09-21 13:00:00,111.31,111.42,111.13,111.4,16385.0,100.8052,100.9048,100.6422,100.8867,16385.0
2022-09-21 13:10:00,111.39,111.41,111.18,111.19,10598.0,100.8776,100.8958,100.6875,100.6965,10598.0
2022-09-21 13:20:00,111.19,111.34,111.15,111.28,19694.0,100.6965,100.8324,100.6603,100.778,19694.0
2022-09-21 13:30:00,111.28,111.45,111.27,111.4,13695.0,100.778,100.932,100.769,100.8867,13695.0
2022-09-21 13:40:00,111.4,111.51,111.35,111.42,22128.0,100.8867,100.9863,100.8414,100.9048,22128.0
2022-09-21 13:50:00,111.44,111.7,111.42,111.7,36834.0,100.9229,101.1584,100.9048,101.1584,36834.0
2022-09-21 14:00:00,111.56,111.67,109.91,110.41,28810.0,101.0316,101.1312,99.5373,99.9901,28810.0
2022-09-21 14:10:00,110.36,110.6,110.1,110.18,133119.0,99.9448,100.1622,99.7094,99.7818,133119.0
2022-09-21 14:20:00,110.44,110.46,110.13,110.25,13473.0,100.0173,100.0354,99.7366,99.8452,13473.0
2022-09-21 14:30:00,110.16,111.1,109.97,110.89,19013.0,99.7637,100.615,99.5917,100.4248,19013.0
2022-09-21 14:40:00,110.9,111.75,110.7,110.98,82416.0,100.4339,101.2037,100.2528,100.5063,82416.0
2022-09-21 14:50:00,111.05,111.54,110.6,111.02,62478.0,100.5697,101.0135,100.1622,100.5426,62478.0
2022-09-21 15:00:00,111.12,111.34,110.84,110.84,54270.0,100.6331,100.8324,100.3795,100.3795,54270.0
2022-09-21 15:10:00,110.81,111.21,110.0,110.34,28287.0,100.3524,100.7146,99.6188,99.9267,28287.0
2022-09-21 15:20:00,110.33,110.33,109.75,110.04,98532.0,99.9177,99.9177,99.3924,99.655,98532.0
2022-09-21 15:30:00,110.0,110.03,109.52,109.54,92228.0,99.6188,99.646,99.1841,99.2022,92228.0
2022-09-21 15:40:00,109.53,109.65,109.12,109.17,44270.0,99.1932,99.3019,98.8219,98.8672,44270.0
2022-09-21 15:50:00,109.22,109.34,108.75,108.77,169377.0,98.9124,99.0211,98.4868,98.5049,169377.0
2022-09-22 09:30:00,107.8,108.26,107.66,108.06,44200.0,97.6264,98.043,97.4997,97.8619,44200.0
2022-09-22 09:40:00,107.96,108.02,107.46,107.64,41291.0,97.7713,97.8257,97.3185,97.4815,41291.0
2022-09-22 09:50:00,107.6,107.93,107.47,107.7,15961.0,97.4453,97.7442,97.3276,97.5359,15961.0
2022-09-22 10:00:00,107.51,108.26,107.4,108.2,19966.0,97.3638,98.043,97.2642,97.9887,19966.0
2022-09-22 10:10:00,108.19,108.19,107.65,107.65,24384.0,97.9796,97.9796,97.4906,97.4906,24384.0
2022-09-22 10:20:00,107.64,107.72,107.17,107.2,21273.0,97.4815,97.554,97.0559,97.0831,21273.0
2022-09-22 10:30:00,107.16,107.48,107.04,107.35,33188.0,97.0468,97.3366,96.9382,97.2189,33188.0
2022-09-22 10:40:00,107.23,107.3,107.03,107.23,16456.0,97.1102,97.1736,96.9291,97.1102,16456.0
2022-09-22 10:50:00,107.23,107.24,106.46,106.59,28459.0,97.1102,97.1193,96.4129,96.5306,28459.0
2022-09-22 11:00:00,106.52,106.82,106.43,106.81,26367.0,96.4672,96.7389,96.3857,96.7299,26367.0
2022-09-22 11:10:00,106.87,107.49,106.78,107.36,13814.0,96.7842,97.3457,96.7027,97.228,13814.0
2022-09-22 11:20:00,107.39,107.58,107.16,107.29,22879.0,97.2551,97.4272,97.0468,97.1646,22879.0
2022-09-22 11:30:00,107.19,107.27,106.98,107.15,9997.0,97.074,97.1465,96.8838,97.0378,9997.0
2022-09-22 11:40:00,107.11,107.24,106.85,107.08,14776.0,97.0016,97.1193,96.7661,96.9744,14776.0
2022-09-22 11:50:00,107.05,107.13,106.76,106.86,19329.0,96.9472,97.0197,96.6846,96.7752,19329.0
2022-09-22 12:00:00,106.87,106.99,106.38,106.43,115293.0,96.7842,96.8929,96.3405,96.3857,115293.0
2022-09-22 12:10:00,106.39,106.55,106.15,106.47,50121.0,96.3495,96.4944,96.1322,96.422,50121.0
2022-09-22 12:20:00,106.48,106.98,106.39,106.6,193584.0,96.431,96.8838,96.3495,96.5397,193584.0
2022-09-22 12:30:00,106.61,107.01,106.51,106.88,16930.0,96.5488,96.911,96.4582,96.7933,16930.0
2022-09-22 12:40:00,106.89,106.99,106.73,106.85,17850.0,96.8023,96.8929,96.6574,96.7661,17850.0
2022-09-22 12:50:00,106.85,107.06,106.82,106.88,15698.0,96.7661,96.9563,96.7389,96.7933,15698.0
2022-09-22 13:00:00,106.89,107.0,106.73,106.98,60263.0,96.8023,96.9019,96.6574,96.8838,60263.0
2022-09-22 13:10:00,106.96,106.98,106.61,106.7,15326.0,96.8657,96.8838,96.5488,96.6303,15326.0
2022-09-22 13:20:00,106.71,106.9,106.71,106.81,14132.0,96.6393,96.8114,96.6393,96.7299,14132.0
2022-09-22 13:30:00,106.81,106.9,106.72,106.72,12210.0,96.7299,96.8114,96.6484,96.6484,12210.0
2022-09-22 13:40:00,106.68,106.93,106.66,106.86,29538.0,96.6121,96.8386,96.594,96.7752,29538.0
2022-09-22 13:50:00,106.84,107.35,106.8,107.34,22947.0,96.757,97.2189,96.7208,97.2099,22947.0
2022-09-22 14:00:00,107.33,107.81,107.33,107.7,186235.0,97.2008,97.6355,97.2008,97.5359,186235.0
2022-09-22 14:10:00,107.68,107.75,107.26,107.3,92081.0,97.5178,97.5812,97.1374,97.1736,92081.0
2022-09-22 14:20:00,107.31,107.43,107.15,107.33,36117.0,97.1827,97.2914,97.0378,97.2008,36117.0
2022-09-22 14:30:00,107.3,107.42,107.23,107.35,20321.0,97.1736,97.2823,97.1102,97.2189,20321.0
2022-09-22 14:40:00,107.4,107.4,107.01,107.08,31823.0,97.2642,97.2642,96.911,96.9744,31823.0
2022-09-22 14:50:00,107.09,107.82,107.09,107.63,17814.0,96.9835,97.6446,96.9835,97.4725,17814.0
2022-09-22 15:00:00,107.66,108.16,107.59,107.91,269931.0,97.4997,97.9525,97.4363,97.7261,269931.0
2022-09-22 15:10:00,107.93,108.03,107.7,107.7,41887.0,97.7442,97.8347,97.5359,97.5359,41887.0
2022-09-22 15:20:00,107.72,107.83,107.51,107.82,35579.0,97.554,97.6536,97.3638,97.6446,35579.0
2022-09-22 15:30:00,107.81,107.88,107.6,107.62,59756.0,97.6355,97.6989,97.4453,97.4634,59756.0
2022-09-22 15:40:00,107.64,107.97,107.55,107.89,60802.0,97.4815,97.7804,97.4,97.708,60802.0
2022-09-22 15:50:00,107.9,108.0,107.3,107.39,204788.0,97.717,97.8076,97.1736,97.2551,204788.0
2022-09-23 09:30:00,105.65,106.1,103.52,103.85,113547.0,95.6794,96.0869,93.7504,94.0492,113547.0
2022-09-23 09:40:00,103.79,104.16,102.91,103.03,110029.0,93.9949,94.33,93.1979,93.3066,110029.0
2022-09-23 09:50:00,103.05,103.05,102.17,102.83,108373.0,93.3247,93.3247,92.5278,93.1255,108373.0
2022-09-23 10:00:00,102.86,103.7,102.85,103.69,68342.0,93.1527,93.9134,93.1436,93.9043,68342.0
2022-09-23 10:10:00,103.69,103.97,103.12,103.28,102203.0,93.9043,94.1579,93.3881,93.533,102203.0
2022-09-23 10:20:00,103.3,103.85,102.99,103.58,58458.0,93.5511,94.0492,93.2704,93.8047,58458.0
2022-09-23 10:30:00,103.54,103.65,102.83,102.91,82005.0,93.7685,93.8681,93.1255,93.1979,82005.0
2022-09-23 10:40:00,102.89,103.45,102.73,103.45,57736.0,93.1798,93.687,93.0349,93.687,57736.0
2022-09-23 10:50:00,103.43,103.61,103.08,103.13,35789.0,93.6689,93.8319,93.3519,93.3972,35789.0
2022-09-23 11:00:00,103.09,103.27,102.86,103.01,22565.0,93.361,93.524,93.1527,93.2885,22565.0
2022-09-23 11:10:00,103.07,103.47,102.96,103.47,19871.0,93.3428,93.7051,93.2432,93.7051,19871.0
2022-09-23 11:20:00,103.46,103.71,103.4,103.5,18343.0,93.696,93.9224,93.6417,93.7323,18343.0
2022-09-23 11:30:00,103.54,103.98,103.53,103.75,30477.0,93.7685,94.167,93.7594,93.9587,30477.0
2022-09-23 11:40:00,103.73,103.78,103.18,103.3,15034.0,93.9406,93.9858,93.4425,93.5511,15034.0
2022-09-23 11:50:00,103.34,103.49,103.06,103.19,18449.0,93.5874,93.7232,93.3338,93.4515,18449.0
2022-09-23 12:00:00,103.14,103.31,102.99,103.07,21791.0,93.4062,93.5602,93.2704,93.3428,21791.0
2022-09-23 12:10:00,103.01,103.28,102.99,103.28,14842.0,93.2885,93.533,93.2704,93.533,14842.0
2022-09-23 12:20:00,103.24,103.45,103.15,103.15,13682.0,93.4968,93.687,93.4153,93.4153,13682.0
2022-09-23 12:30:00,103.13,103.13,102.98,103.07,46051.0,93.3972,93.3972,93.2613,93.3428,46051.0
2022-09-23 12:40:00,103.06,103.44,102.98,103.34,38144.0,93.3338,93.6779,93.2613,93.5874,38144.0
2022-09-23 12:50:00,103.33,103.49,102.97,103.25,21849.0,93.5783,93.7232,93.2523,93.5059,21849.0
2022-09-23 13:00:00,103.31,103.31,102.99,103.02,19629.0,93.5602,93.5602,93.2704,93.2976,19629.0
2022-09-23 13:10:00,103.0,103.38,102.96,103.26,33129.0,93.2794,93.6236,93.2432,93.5149,33129.0
2022-09-23 13:20:00,103.25,103.36,102.99,103.03,25150.0,93.5059,93.6055,93.2704,93.3066,25150.0
2022-09-23 13:30:00,103.06,103.16,102.96,103.09,32703.0,93.3338,93.4243,93.2432,93.361,32703.0
2022-09-23 13:40:00,103.09,103.26,103.0,103.23,17962.0,93.361,93.5149,93.2794,93.4877,17962.0
2022-09-23 13:50:00,103.23,103.35,103.14,103.33,17915.0,93.4877,93.5964,93.4062,93.5783,17915.0
2022-09-23 14:00:00,103.34,103.92,103.22,103.26,52259.0,93.5874,94.1126,93.4787,93.5149,52259.0
2022-09-23 14:10:00,103.25,103.29,102.81,102.87,29417.0,93.5059,93.5421,93.1074,93.1617,29417.0
2022-09-23 14:20:00,102.82,103.21,102.65,103.14,32548.0,93.1164,93.4696,92.9625,93.4062,32548.0
2022-09-23 14:30:00,103.17,103.27,102.92,102.99,51184.0,93.4334,93.524,93.207,93.2704,51184.0
2022-09-23 14:40:00,102.95,103.03,102.74,102.86,33350.0,93.2342,93.3066,93.044,93.1527,33350.0
2022-09-23 14:50:00,102.84,102.9,102.38,102.43,44587.0,93.1345,93.1889,92.718,92.7632,44587.0
2022-09-23 15:00:00,102.43,103.29,102.38,103.29,30716.0,92.7632,93.5421,92.718,93.5421,30716.0
2022-09-23 15:10:00,103.34,103.44,103.07,103.28,27545.0,93.5874,93.6779,93.3428,93.533,27545.0
2022-09-23 15:20:00,103.25,103.71,103.2,103.71,58499.0,93.5059,93.9224,93.4606,93.9224,58499.0
2022-09-23 15:30:00,103.77,103.81,103.48,103.73,67998.0,93.9768,94.013,93.7141,93.9406,67998.0
2022-09-23 15:40:00,103.73,103.8,103.55,103.61,68366.0,93.9406,94.0039,93.7775,93.8319,68366.0
2022-09-23 15:50:00,103.64,103.73,103.17,103.36,339140.0,93.859,93.9406,93.4334,93.6055,339140.0
2022-09-26 09:30:00,102.85,102.98,102.16,102.43,58851.0,93.1436,93.2613,92.5187,92.7632,58851.0
2022-09-26 09:40:00,102.43,103.05,102.43,103.04,25538.0,92.7632,93.3247,92.7632,93.3157,25538.0
2022-09-26 09:50:00,102.98,103.32,102.96,103.19,110641.0,93.2613,93.5692,93.2432,93.4515,110641.0
2022-09-26 10:00:00,103.16,103.67,102.91,102.97,35372.0,93.4243,93.8862,93.1979,93.2523,35372.0
2022-09-26 10:10:00,102.91,103.27,102.76,103.17,46559.0,93.1979,93.524,93.0621,93.4334,46559.0
2022-09-26 10:20:00,103.22,103.5,103.22,103.34,10322.0,93.4787,93.7323,93.4787,93.5874,10322.0
2022-09-26 10:30:00,103.27,103.28,102.91,102.97,12648.0,93.524,93.533,93.1979,93.2523,12648.0
2022-09-26 10:40:00,103.03,103.11,102.41,102.5,27130.0,93.3066,93.3791,92.7451,92.8266,27130.0
2022-09-26 10:50:00,102.5,102.68,102.41,102.63,18599.0,92.8266,92.9896,92.7451,92.9444,18599.0
2022-09-26 11:00:00,102.63,102.75,102.18,102.3,30871.0,92.9444,93.053,92.5368,92.6455,30871.0
2022-09-26 11:10:00,102.22,102.27,101.79,101.79,10815.0,92.5731,92.6183,92.1836,92.1836,10815.0
2022-09-26 11:20:00,101.82,101.87,101.63,101.74,10336.0,92.2108,92.2561,92.0387,92.1384,10336.0
2022-09-26 11:30:00,101.79,101.86,101.49,101.53,13343.0,92.1836,92.247,91.9119,91.9482,13343.0
2022-09-26 11:40:00,101.58,101.74,101.15,101.49,38440.0,91.9935,92.1384,91.604,91.9119,38440.0
2022-09-26 11:50:00,101.43,101.66,101.31,101.56,14790.0,91.8576,92.0659,91.7489,91.9753,14790.0
2022-09-26 12:00:00,101.54,101.54,101.32,101.43,19055.0,91.9572,91.9572,91.758,91.8576,19055.0
2022-09-26 12:10:00,101.45,101.54,101.03,101.12,14885.0,91.8757,91.9572,91.4954,91.5769,14885.0
2022-09-26 12:20:00,101.09,101.09,100.64,100.68,17604.0,91.5497,91.5497,91.1422,91.1784,17604.0
2022-09-26 12:30:00,100.65,100.66,100.42,100.53,13278.0,91.1512,91.1603,90.9429,91.0425,13278.0
2022-09-26 12:40:00,100.57,101.16,100.56,101.0,11550.0,91.0788,91.6131,91.0697,91.4682,11550.0
2022-09-26 12:50:00,101.06,101.34,100.95,101.19,15477.0,91.5225,91.7761,91.4229,91.6403,15477.0
2022-09-26 13:00:00,101.22,101.31,100.85,100.96,11656.0,91.6674,91.7489,91.3323,91.432,11656.0
2022-09-26 13:10:00,100.92,100.95,100.67,100.77,12382.0,91.3957,91.4229,91.1693,91.2599,12382.0
2022-09-26 13:20:00,100.74,100.87,100.44,100.6,33306.0,91.2327,91.3505,90.961,91.1059,33306.0
2022-09-26 13:30:00,100.6,100.84,100.52,100.59,28456.0,91.1059,91.3233,91.0335,91.0969,28456.0
2022-09-26 13:40:00,100.6,100.76,100.47,100.61,16674.0,91.1059,91.2508,90.9882,91.115,16674.0
2022-09-26 13:50:00,100.68,100.75,100.35,100.39,18292.0,91.1784,91.2418,90.8795,90.9158,18292.0
2022-09-26 14:00:00,100.37,101.0,100.32,100.96,18220.0,90.8976,91.4682,90.8524,91.432,18220.0
2022-09-26 14:10:00,100.98,101.08,100.82,101.03,7708.0,91.4501,91.5406,91.3052,91.4954,7708.0
2022-09-26 14:20:00,101.04,101.12,100.86,100.88,9048.0,91.5044,91.5769,91.3414,91.3595,9048.0
2022-09-26 14:30:00,100.88,101.12,100.8,100.98,19528.0,91.3595,91.5769,91.2871,91.4501,19528.0
2022-09-26 14:40:00,101.06,101.42,100.87,101.41,14036.0,91.5225,91.8486,91.3505,91.8395,14036.0
2022-09-26 14:50:00,101.39,101.6,101.29,101.38,18601.0,91.8214,92.0116,91.7308,91.8123,18601.0
2022-09-26 15:00:00,101.43,101.62,101.41,101.62,18766.0,91.8576,92.0297,91.8395,92.0297,18766.0
2022-09-26 15:10:00,101.68,101.98,101.55,101.91,42175.0,92.084,92.3557,91.9663,92.2923,42175.0
2022-09-26 15:20:00,101.92,101.93,101.63,101.77,20091.0,92.3014,92.3104,92.0387,92.1655,20091.0
2022-09-26 15:30:00,101.71,101.89,101.54,101.8,86027.0,92.1112,92.2742,91.9572,92.1927,86027.0
2022-09-26 15:40:00,101.79,102.14,101.77,102.13,79132.0,92.1836,92.5006,92.1655,92.4916,79132.0
2022-09-26 15:50:00,102.16,102.56,101.7,101.82,267039.0,92.5187,92.881,92.1021,92.2108,267039.0
2022-09-27 09:30:00,102.58,103.18,102.06,103.03,89277.0,92.8991,93.4425,92.4282,93.3066,89277.0
2022-09-27 09:40:00,103.06,103.59,102.36,102.37,80021.0,93.3338,93.8138,92.6998,92.7089,80021.0
2022-09-27 09:50:00,102.24,102.33,101.66,101.82,16939.0,92.5912,92.6727,92.0659,92.2108,16939.0
2022-09-27 10:00:00,101.87,101.87,100.83,101.07,26274.0,92.2561,92.2561,91.3142,91.5316,26274.0
2022-09-27 10:10:00,101.11,101.55,100.96,101.09,26017.0,91.5678,91.9663,91.432,91.5497,26017.0
2022-09-27 10:20:00,101.11,101.36,100.92,100.92,12931.0,91.5678,91.7942,91.3957,91.3957,12931.0
2022-09-27 10:30:00,100.87,101.33,100.87,101.19,14683.0,91.3505,91.767,91.3505,91.6403,14683.0
2022-09-27 10:40:00,101.15,101.55,101.05,101.48,20676.0,91.604,91.9663,91.5135,91.9029,20676.0
2022-09-27 10:50:00,101.5,101.63,101.4,101.42,16474.0,91.921,92.0387,91.8304,91.8486,16474.0
2022-09-27 11:00:00,101.38,101.5,100.97,101.5,10517.0,91.8123,91.921,91.441,91.921,10517.0
2022-09-27 11:10:00,101.57,101.57,101.2,101.2,15779.0,91.9844,91.9844,91.6493,91.6493,15779.0
2022-09-27 11:20:00,101.2,101.22,100.38,100.38,22940.0,91.6493,91.6674,90.9067,90.9067,22940.0
2022-09-27 11:30:00,100.37,100.56,100.26,100.51,16491.0,90.8976,91.0697,90.798,91.0244,16491.0
2022-09-27 11:40:00,100.46,100.63,100.3,100.35,22439.0,90.9792,91.1331,90.8343,90.8795,22439.0
2022-09-27 11:50:00,100.36,100.44,99.9,99.92,16110.0,90.8886,90.961,90.472,90.4901,16110.0
2022-09-27 12:00:00,99.9,99.99,99.74,99.74,31984.0,90.472,90.5535,90.3271,90.3271,31984.0
2022-09-27 12:10:00,99.74,99.74,99.35,99.5,25268.0,90.3271,90.3271,89.9739,90.1098,25268.0
2022-09-27 12:20:00,99.46,99.54,99.26,99.41,40282.0,90.0735,90.146,89.8924,90.0282,40282.0
2022-09-27 12:30:00,99.4,99.76,99.34,99.46,35258.0,90.0192,90.3452,89.9649,90.0735,35258.0
2022-09-27 12:40:00,99.44,99.44,99.3,99.39,36372.0,90.0554,90.0554,89.9286,90.0101,36372.0
2022-09-27 12:50:00,99.35,99.4,99.02,99.25,48493.0,89.9739,90.0192,89.6751,89.8833,48493.0
2022-09-27 13:00:00,99.27,99.27,98.98,99.05,40288.0,89.9015,89.9015,89.6388,89.7022,40288.0
2022-09-27 13:10:00,99.05,99.25,98.87,99.13,150108.0,89.7022,89.8833,89.5392,89.7747,150108.0
2022-09-27 13:20:00,99.14,99.15,98.88,98.92,29577.0,89.7837,89.7928,89.5483,89.5845,29577.0
2022-09-27 13:30:00,98.89,99.05,98.67,98.7,27263.0,89.5573,89.7022,89.3581,89.3853,27263.0
2022-09-27 13:40:00,98.68,98.76,98.45,98.59,28285.0,89.3671,89.4396,89.1588,89.2856,28285.0
2022-09-27 13:50:00,98.6,98.6,98.05,98.5,28610.0,89.2947,89.2947,88.7966,89.2041,28610.0
2022-09-27 14:00:00,98.5,98.7,98.31,98.31,23171.0,89.2041,89.3853,89.0321,89.0321,23171.0
2022-09-27 14:10:00,98.29,98.3,97.93,98.01,16796.0,89.0139,89.023,88.6879,88.7604,16796.0
2022-09-27 14:20:00,97.98,98.16,97.96,98.11,15295.0,88.7332,88.8962,88.7151,88.8509,15295.0
2022-09-27 14:30:00,98.08,98.57,97.84,98.56,41910.0,88.8238,89.2675,88.6064,89.2585,41910.0
2022-09-27 14:40:00,98.57,98.83,98.4,98.79,27044.0,89.2675,89.503,89.1136,89.4668,27044.0
2022-09-27 14:50:00,98.77,98.94,98.67,98.72,40079.0,89.4486,89.6026,89.3581,89.4034,40079.0
2022-09-27 15:00:00,98.68,98.69,98.41,98.48,23628.0,89.3671,89.3762,89.1226,89.186,23628.0
2022-09-27 15:10:00,98.45,98.46,98.21,98.43,17393.0,89.1588,89.1679,88.9415,89.1407,17393.0
2022-09-27 15:20:00,98.42,98.42,98.05,98.12,32218.0,89.1317,89.1317,88.7966,88.86,32218.0
2022-09-27 15:30:00,98.13,98.13,97.6,97.65,41530.0,88.869,88.869,88.3891,88.4343,41530.0
2022-09-27 15:40:00,97.61,97.81,97.53,97.78,74057.0,88.3981,88.5792,88.3257,88.5521,74057.0
2022-09-27 15:50:00,97.75,98.02,97.58,97.72,155386.0,88.5249,88.7694,88.371,88.4977,155386.0
2022-09-28 09:30:00,98.21,98.41,96.75,96.81,78173.0,88.9415,89.1226,87.6193,87.6736,78173.0
2022-09-28 09:40:00,96.96,97.44,96.5,96.96,53320.0,87.8095,88.2442,87.3929,87.8095,53320.0
2022-09-28 09:50:00,96.83,97.6,96.78,96.78,57628.0,87.6917,88.3891,87.6465,87.6465,57628.0
2022-09-28 10:00:00,96.82,97.74,96.8,97.68,87449.0,87.6827,88.5159,87.6646,88.4615,87449.0
2022-09-28 10:10:00,97.73,98.4,97.63,98.06,29113.0,88.5068,89.1136,88.4162,88.8057,29113.0
2022-09-28 10:20:00,98.02,98.66,97.83,98.56,13457.0,88.7694,89.349,88.5974,89.2585,13457.0
2022-09-28 10:30:00,98.53,98.58,98.3,98.38,34205.0,89.2313,89.2766,89.023,89.0955,34205.0
2022-09-28 10:40:00,98.39,98.85,98.33,98.56,32726.0,89.1045,89.5211,89.0502,89.2585,32726.0
2022-09-28 10:50:00,98.6,98.76,98.09,98.11,42048.0,89.2947,89.4396,88.8328,88.8509,42048.0
2022-09-28 11:00:00,98.06,98.54,98.03,98.1,38341.0,88.8057,89.2404,88.7785,88.8419,38341.0
2022-09-28 11:10:00,98.11,98.73,98.09,98.66,18818.0,88.8509,89.4124,88.8328,89.349,18818.0
2022-09-28 11:20:00,98.73,98.86,98.7,98.7,69740.0,89.4124,89.5302,89.3853,89.3853,69740.0
2022-09-28 11:30:00,98.68,98.7,98.17,98.23,12594.0,89.3671,89.3853,88.9053,88.9596,12594.0
2022-09-28 11:40:00,98.17,98.35,98.06,98.24,11885.0,88.9053,89.0683,88.8057,88.9687,11885.0
2022-09-28 11:50:00,98.27,98.63,98.25,98.63,11815.0,88.9958,89.3219,88.9777,89.3219,11815.0
2022-09-28 12:00:00,98.66,98.81,98.6,98.69,16230.0,89.349,89.4849,89.2947,89.3762,16230.0
2022-09-28 12:10:00,98.66,99.28,98.59,99.28,107252.0,89.349,89.9105,89.2856,89.9105,107252.0
2022-09-28 12:20:00,99.37,99.41,99.18,99.33,19699.0,89.992,90.0282,89.82,89.9558,19699.0
2022-09-28 12:30:00,99.38,99.4,99.12,99.29,19942.0,90.0011,90.0192,89.7656,89.9196,19942.0
2022-09-28 12:40:00,99.31,99.77,99.31,99.58,18130.0,89.9377,90.3543,89.9377,90.1822,18130.0
2022-09-28 12:50:00,99.63,99.77,99.53,99.73,16813.0,90.2275,90.3543,90.1369,90.318,16813.0
2022-09-28 13:00:00,99.69,99.97,99.51,99.9,26232.0,90.2818,90.5354,90.1188,90.472,26232.0
2022-09-28 13:10:00,99.89,100.12,99.89,100.06,16391.0,90.4629,90.6712,90.4629,90.6169,16391.0
2022-09-28 13:20:00,100.02,100.07,99.67,99.67,13603.0,90.5807,90.626,90.2637,90.2637,13603.0
2022-09-28 13:30:00,99.57,99.79,99.5,99.66,11323.0,90.1731,90.3724,90.1098,90.2547,11323.0
2022-09-28 13:40:00,99.63,99.77,99.49,99.52,39262.0,90.2275,90.3543,90.1007,90.1279,39262.0
2022-09-28 13:50:00,99.45,99.61,99.35,99.59,16612.0,90.0645,90.2094,89.9739,90.1913,16612.0
2022-09-28 14:00:00,99.66,99.71,99.37,99.37,19720.0,90.2547,90.2999,89.992,89.992,19720.0
2022-09-28 14:10:00,99.36,99.54,99.3,99.43,25703.0,89.983,90.146,89.9286,90.0464,25703.0
2022-09-28 14:20:00,99.42,99.45,99.25,99.33,38443.0,90.0373,90.0645,89.8833,89.9558,38443.0
2022-09-28 14:30:00,99.33,99.6,99.33,99.6,15406.0,89.9558,90.2003,89.9558,90.2003,15406.0
2022-09-28 14:40:00,99.56,99.56,99.39,99.51,14722.0,90.1641,90.1641,90.0101,90.1188,14722.0
2022-09-28 14:50:00,99.53,99.57,99.39,99.42,15385.0,90.1369,90.1731,90.0101,90.0373,15385.0
2022-09-28 15:00:00,99.39,99.78,99.37,99.72,62649.0,90.0101,90.3633,89.992,90.309,62649.0
2022-09-28 15:10:00,99.69,99.89,99.69,99.74,20268.0,90.2818,90.4629,90.2818,90.3271,20268.0
2022-09-28 15:20:00,99.76,99.77,99.51,99.52,26920.0,90.3452,90.3543,90.1188,90.1279,26920.0
2022-09-28 15:30:00,99.51,99.87,99.51,99.79,25353.0,90.1188,90.4448,90.1188,90.3724,25353.0
2022-09-28 15:40:00,99.8,100.12,99.8,100.07,92698.0,90.3814,90.6712,90.3814,90.626,92698.0
2022-09-28 15:50:00,100.1,100.11,99.72,99.81,154088.0,90.6531,90.6622,90.309,90.3905,154088.0
2022-09-29 09:30:00,98.32,98.89,97.71,97.74,47958.0,89.0411,89.5573,88.4887,88.5159,47958.0
2022-09-29 09:40:00,97.67,97.72,96.93,97.27,31547.0,88.4525,88.4977,87.7823,88.0902,31547.0
2022-09-29 09:50:00,97.25,97.3,96.64,96.65,26944.0,88.0721,88.1174,87.5197,87.5287,26944.0
2022-09-29 10:00:00,96.6,96.74,96.31,96.35,52482.0,87.4834,87.6102,87.2208,87.257,52482.0
2022-09-29 10:10:00,96.35,96.52,96.08,96.36,19850.0,87.257,87.411,87.0125,87.2661,19850.0
2022-09-29 10:20:00,96.38,96.94,96.38,96.72,27840.0,87.2842,87.7914,87.2842,87.5921,27840.0
2022-09-29 10:30:00,96.78,97.17,96.66,96.89,23688.0,87.6465,87.9996,87.5378,87.7461,23688.0
2022-09-29 10:40:00,96.88,97.36,96.88,97.29,15642.0,87.737,88.1717,87.737,88.1083,15642.0
2022-09-29 10:50:00,97.33,97.41,97.19,97.25,8157.0,88.1445,88.217,88.0178,88.0721,8157.0
2022-09-29 11:00:00,97.18,98.11,97.18,98.02,32146.0,88.0087,88.8509,88.0087,88.7694,32146.0
2022-09-29 11:10:00,98.01,98.17,97.77,98.06,32299.0,88.7604,88.9053,88.543,88.8057,32299.0
2022-09-29 11:20:00,98.09,98.26,97.8,98.26,40232.0,88.8328,88.9868,88.5702,88.9868,40232.0
2022-09-29 11:30:00,98.27,98.47,98.14,98.14,31588.0,88.9958,89.177,88.8781,88.8781,31588.0
2022-09-29 11:40:00,98.09,98.17,97.81,97.98,29965.0,88.8328,88.9053,88.5792,88.7332,29965.0
2022-09-29 11:50:00,98.0,98.54,97.97,98.29,21040.0,88.7513,89.2404,88.7241,89.0139,21040.0
2022-09-29 12:00:00,98.25,98.27,97.66,97.69,22688.0,88.9777,88.9958,88.4434,88.4706,22688.0
2022-09-29 12:10:00,97.61,97.73,97.49,97.72,11067.0,88.3981,88.5068,88.2894,88.4977,11067.0
2022-09-29 12:20:00,97.77,97.89,97.65,97.86,17633.0,88.543,88.6517,88.4343,88.6245,17633.0
2022-09-29 12:30:00,97.85,97.95,97.69,97.78,8194.0,88.6155,88.706,88.4706,88.5521,8194.0
2022-09-29 12:40:00,97.76,97.95,97.62,97.9,16340.0,88.534,88.706,88.4072,88.6608,16340.0
2022-09-29 12:50:00,97.84,98.07,97.78,97.79,36810.0,88.6064,88.8147,88.5521,88.5611,36810.0
2022-09-29 13:00:00,97.79,97.99,97.79,97.93,26338.0,88.5611,88.7423,88.5611,88.6879,26338.0
2022-09-29 13:10:00,97.94,98.14,97.88,97.98,27178.0,88.697,88.8781,88.6426,88.7332,27178.0
2022-09-29 13:20:00,97.95,97.96,97.68,97.91,12886.0,88.706,88.7151,88.4615,88.6698,12886.0
2022-09-29 13:30:00,97.88,97.99,97.79,97.95,38467.0,88.6426,88.7423,88.5611,88.706,38467.0
2022-09-29 13:40:00,97.95,98.06,97.94,97.99,20617.0,88.706,88.8057,88.697,88.7423,20617.0
2022-09-29 13:50:00,97.99,98.06,97.65,97.65,32647.0,88.7423,88.8057,88.4343,88.4343,32647.0
2022-09-29 14:00:00,97.66,97.69,97.46,97.6,40162.0,88.4434,88.4706,88.2623,88.3891,40162.0
2022-09-29 14:10:00,97.59,97.59,97.31,97.43,20970.0,88.38,88.38,88.1264,88.2351,20970.0
2022-09-29 14:20:00,97.43,97.52,97.16,97.34,24290.0,88.2351,88.3166,87.9906,88.1536,24290.0
2022-09-29 14:30:00,97.35,97.55,97.22,97.49,19290.0,88.1627,88.3438,88.0449,88.2894,19290.0
2022-09-29 14:40:00,97.48,97.51,97.38,97.42,26686.0,88.2804,88.3076,88.1898,88.2261,26686.0
2022-09-29 14:50:00,97.41,97.41,97.12,97.2,18138.0,88.217,88.217,87.9544,88.0268,18138.0
2022-09-29 15:00:00,97.22,97.33,97.06,97.09,32981.0,88.0449,88.1445,87.9,87.9272,32981.0
2022-09-29 15:10:00,97.05,97.6,97.05,97.57,116644.0,87.891,88.3891,87.891,88.3619,116644.0
2022-09-29 15:20:00,97.56,97.56,97.26,97.32,58706.0,88.3528,88.3528,88.0812,88.1355,58706.0
2022-09-29 15:30:00,97.32,97.6,97.28,97.42,52178.0,88.1355,88.3891,88.0993,88.2261,52178.0
2022-09-29 15:40:00,97.4,97.43,97.13,97.16,87340.0,88.2079,88.2351,87.9634,87.9906,87340.0
2022-09-29 15:50:00,97.18,97.24,96.88,96.93,396918.0,88.0087,88.063,87.737,87.7823,396918.0
2022-09-30 09:30:00,98.22,98.58,97.73,97.92,56310.0,88.9506,89.2766,88.5068,88.6789,56310.0
2022-09-30 09:40:00,97.92,97.98,97.28,97.42,60978.0,88.6789,88.7332,88.0993,88.2261,60978.0
2022-09-30 09:50:00,97.46,97.93,97.32,97.68,15532.0,88.2623,88.6879,88.1355,88.4615,15532.0
2022-09-30 10:00:00,97.61,97.61,97.01,97.3,19304.0,88.3981,88.3981,87.8547,88.1174,19304.0
2022-09-30 10:10:00,97.37,97.74,97.25,97.56,11056.0,88.1808,88.5159,88.0721,88.3528,11056.0
2022-09-30 10:20:00,97.53,97.84,97.43,97.62,14615.0,88.3257,88.6064,88.2351,88.4072,14615.0
2022-09-30 10:30:00,97.7,98.03,97.64,97.86,13380.0,88.4796,88.7785,88.4253,88.6245,13380.0
2022-09-30 10:40:00,97.83,98.04,97.69,97.81,25237.0,88.5974,88.7875,88.4706,88.5792,25237.0
2022-09-30 10:50:00,97.87,98.04,97.57,97.63,7610.0,88.6336,88.7875,88.3619,88.4162,7610.0
2022-09-30 11:00:00,97.61,97.91,97.37,97.89,12854.0,88.3981,88.6698,88.1808,88.6517,12854.0
2022-09-30 11:10:00,97.89,98.59,97.89,98.59,14517.0,88.6517,89.2856,88.6517,89.2856,14517.0
2022-09-30 11:20:00,98.61,98.98,98.56,98.76,20259.0,89.3037,89.6388,89.2585,89.4396,20259.0
2022-09-30 11:30:00,98.83,98.83,98.49,98.55,59568.0,89.503,89.503,89.1951,89.2494,59568.0
2022-09-30 11:40:00,98.53,98.53,98.05,98.05,22516.0,89.2313,89.2313,88.7966,88.7966,22516.0
2022-09-30 11:50:00,98.05,98.31,97.89,98.22,16447.0,88.7966,89.0321,88.6517,88.9506,16447.0
2022-09-30 12:00:00,98.18,98.21,97.92,97.99,12331.0,88.9143,88.9415,88.6789,88.7423,12331.0
2022-09-30 12:10:00,98.0,98.23,97.99,98.15,33109.0,88.7513,88.9596,88.7423,88.8872,33109.0
2022-09-30 12:20:00,98.16,98.3,98.05,98.24,12064.0,88.8962,89.023,88.7966,88.9687,12064.0
2022-09-30 12:30:00,98.23,98.43,98.18,98.37,7241.0,88.9596,89.1407,88.9143,89.0864,7241.0
2022-09-30 12:40:00,98.41,98.47,98.38,98.4,5963.0,89.1226,89.177,89.0955,89.1136,5963.0
2022-09-30 12:50:00,98.4,98.44,98.25,98.33,15100.0,89.1136,89.1498,88.9777,89.0502,15100.0
2022-09-30 13:00:00,98.27,98.29,98.15,98.2,5174.0,88.9958,89.0139,88.8872,88.9324,5174.0
2022-09-30 13:10:00,98.27,98.43,98.12,98.29,184171.0,88.9958,89.1407,88.86,89.0139,184171.0
2022-09-30 13:20:00,98.31,98.49,98.2,98.46,61060.0,89.0321,89.1951,88.9324,89.1679,61060.0
2022-09-30 13:30:00,98.48,98.69,98.3,98.33,36886.0,89.186,89.3762,89.023,89.0502,36886.0
2022-09-30 13:40:00,98.32,98.35,97.8,97.8,36248.0,89.0411,89.0683,88.5702,88.5702,36248.0
2022-09-30 13:50:00,97.83,98.0,97.76,97.92,13423.0,88.5974,88.7513,88.534,88.6789,13423.0
2022-09-30 14:00:00,97.93,98.39,97.93,98.35,14189.0,88.6879,89.1045,88.6879,89.0683,14189.0
2022-09-30 14:10:00,98.38,98.8,98.38,98.73,59341.0,89.0955,89.4758,89.0955,89.4124,59341.0
2022-09-30 14:20:00,98.75,98.96,98.69,98.77,22901.0,89.4305,89.6207,89.3762,89.4486,22901.0
2022-09-30 14:30:00,98.84,99.12,98.74,99.01,41482.0,89.512,89.7656,89.4215,89.666,41482.0
2022-09-30 14:40:00,99.06,99.17,98.88,99.17,90292.0,89.7113,89.8109,89.5483,89.8109,90292.0
2022-09-30 14:50:00,99.21,99.21,98.77,98.77,48402.0,89.8471,89.8471,89.4486,89.4486,48402.0
2022-09-30 15:00:00,98.79,99.16,98.68,99.09,27917.0,89.4668,89.8018,89.3671,89.7384,27917.0
2022-09-30 15:10:00,99.18,99.27,98.87,99.12,95757.0,89.82,89.9015,89.5392,89.7656,95757.0
2022-09-30 15:20:00,99.11,99.26,98.88,99.23,30795.0,89.7566,89.8924,89.5483,89.8652,30795.0
2022-09-30 15:30:00,99.24,99.47,99.07,99.09,25162.0,89.8743,90.0826,89.7203,89.7384,25162.0
2022-09-30 15:40:00,99.13,99.58,99.08,99.46,49303.0,89.7747,90.1822,89.7294,90.0735,49303.0
2022-09-30 15:50:00,99.45,99.54,99.01,99.18,285986.0,90.0645,90.146,89.666,89.82,285986.0
2022-10-03 09:30:00,100.31,101.36,99.03,99.19,37285.0,90.8433,91.7942,89.6841,89.829,37285.0
2022-10-03 09:40:00,99.27,99.38,98.84,99.38,15484.0,89.9015,90.0011,89.512,90.0011,15484.0
2022-10-03 09:50:00,99.42,99.43,99.05,99.43,10211.0,90.0373,90.0464,89.7022,90.0464,10211.0
2022-10-03 10:00:00,99.49,100.29,99.49,100.24,85878.0,90.1007,90.8252,90.1007,90.7799,85878.0
2022-10-03 10:10:00,100.19,100.33,99.99,100.31,79969.0,90.7346,90.8614,90.5535,90.8433,79969.0
2022-10-03 10:20:00,100.34,100.49,100.06,100.39,23449.0,90.8705,91.0063,90.6169,90.9158,23449.0
2022-10-03 10:30:00,100.42,100.42,100.13,100.34,39550.0,90.9429,90.9429,90.6803,90.8705,39550.0
2022-10-03 10:40:00,100.3,100.8,100.28,100.77,21593.0,90.8343,91.2871,90.8161,91.2599,21593.0
2022-10-03 10:50:00,100.69,100.69,100.42,100.59,21492.0,91.1874,91.1874,90.9429,91.0969,21492.0
2022-10-03 11:00:00,100.58,101.11,100.44,101.01,21974.0,91.0878,91.5678,90.961,91.4772,21974.0
2022-10-03 11:10:00,100.99,101.17,100.94,101.13,23424.0,91.4591,91.6221,91.4139,91.5859,23424.0
2022-10-03 11:20:00,101.12,101.31,101.08,101.15,50289.0,91.5769,91.7489,91.5406,91.604,50289.0
2022-10-03 11:30:00,101.16,101.25,100.74,100.84,21427.0,91.6131,91.6946,91.2327,91.3233,21427.0
2022-10-03 11:40:00,100.89,100.92,100.26,100.33,25879.0,91.3686,91.3957,90.798,90.8614,25879.0
2022-10-03 11:50:00,100.32,100.32,100.0,100.02,12613.0,90.8524,90.8524,90.5626,90.5807,12613.0
2022-10-03 12:00:00,100.01,100.33,99.88,100.13,32337.0,90.5716,90.8614,90.4539,90.6803,32337.0
2022-10-03 12:10:00,100.14,100.18,100.02,100.1,37339.0,90.6894,90.7256,90.5807,90.6531,37339.0
2022-10-03 12:20:00,100.13,100.25,99.95,100.0,18681.0,90.6803,90.789,90.5173,90.5626,18681.0
2022-10-03 12:30:00,99.95,100.27,99.92,100.27,8601.0,90.5173,90.8071,90.4901,90.8071,8601.0
2022-10-03 12:40:00,100.32,100.32,100.18,100.2,30774.0,90.8524,90.8524,90.7256,90.7437,30774.0
2022-10-03 12:50:00,100.26,100.26,100.08,100.24,8051.0,90.798,90.798,90.635,90.7799,8051.0
2022-10-03 13:00:00,100.32,100.67,100.2,100.64,47255.0,90.8524,91.1693,90.7437,91.1422,47255.0
2022-10-03 13:10:00,100.64,100.68,100.5,100.62,30655.0,91.1422,91.1784,91.0154,91.1241,30655.0
2022-10-03 13:20:00,100.62,100.84,100.37,100.52,34526.0,91.1241,91.3233,90.8976,91.0335,34526.0
2022-10-03 13:30:00,100.57,100.77,100.57,100.68,8105.0,91.0788,91.2599,91.0788,91.1784,8105.0
2022-10-03 13:40:00,100.68,100.75,100.54,100.6,15029.0,91.1784,91.2418,91.0516,91.1059,15029.0
2022-10-03 13:50:00,100.57,100.61,100.43,100.47,9376.0,91.0788,91.115,90.952,90.9882,9376.0
2022-10-03 14:00:00,100.44,101.03,100.42,101.02,113742.0,90.961,91.4954,90.9429,91.4863,113742.0
2022-10-03 14:10:00,101.06,101.12,100.96,101.09,14171.0,91.5225,91.5769,91.432,91.5497,14171.0
2022-10-03 14:20:00,101.09,101.22,101.0,101.2,36758.0,91.5497,91.6674,91.4682,91.6493,36758.0
2022-10-03 14:30:00,101.19,101.28,100.98,101.13,33140.0,91.6403,91.7218,91.4501,91.5859,33140.0
2022-10-03 14:40:00,101.1,101.2,101.04,101.12,14692.0,91.5588,91.6493,91.5044,91.5769,14692.0
2022-10-03 14:50:00,101.16,101.31,101.1,101.11,129084.0,91.6131,91.7489,91.5588,91.5678,129084.0
2022-10-03 15:00:00,101.11,101.13,100.94,101.07,106452.0,91.5678,91.5859,91.4139,91.5316,106452.0
2022-10-03 15:10:00,101.08,101.08,100.66,100.79,68595.0,91.5406,91.5406,91.1603,91.278,68595.0
2022-10-03 15:20:00,100.79,100.91,100.77,100.85,28580.0,91.278,91.3867,91.2599,91.3323,28580.0
2022-10-03 15:30:00,100.84,100.94,100.59,100.68,44755.0,91.3233,91.4139,91.0969,91.1784,44755.0
2022-10-03 15:40:00,100.66,100.7,100.42,100.5,51231.0,91.1603,91.1965,90.9429,91.0154,51231.0
2022-10-03 15:50:00,100.45,100.52,100.28,100.51,131083.0,90.9701,91.0335,90.8161,91.0244,131083.0
2022-10-04 09:30:00,101.47,102.71,101.02,102.48,72478.0,91.8938,93.0168,91.4863,92.8085,72478.0
2022-10-04 09:40:00,102.45,103.1,102.39,102.96,36660.0,92.7814,93.37,92.727,93.2432,36660.0
2022-10-04 09:50:00,102.99,103.03,102.52,102.99,14464.0,93.2704,93.3066,92.8447,93.2704,14464.0
2022-10-04 10:00:00,102.99,103.15,102.69,102.84,15181.0,93.2704,93.4153,92.9987,93.1345,15181.0
2022-10-04 10:10:00,102.79,103.23,102.78,103.23,21396.0,93.0893,93.4877,93.0802,93.4877,21396.0
2022-10-04 10:20:00,103.16,103.28,102.97,103.15,30560.0,93.4243,93.533,93.2523,93.4153,30560.0
2022-10-04 10:30:00,103.17,103.31,103.06,103.14,14197.0,93.4334,93.5602,93.3338,93.4062,14197.0
2022-10-04 10:40:00,103.08,103.38,103.01,103.18,26721.0,93.3519,93.6236,93.2885,93.4425,26721.0
2022-10-04 10:50:00,103.15,103.22,102.78,103.09,9556.0,93.4153,93.4787,93.0802,93.361,9556.0
2022-10-04 11:00:00,103.12,103.14,102.82,102.99,12013.0,93.3881,93.4062,93.1164,93.2704,12013.0
2022-10-04 11:10:00,102.99,103.09,102.76,102.79,33500.0,93.2704,93.361,93.0621,93.0893,33500.0
2022-10-04 11:20:00,102.8,103.0,102.7,102.82,22911.0,93.0983,93.2794,93.0078,93.1164,22911.0
2022-10-04 11:30:00,102.84,102.98,102.73,102.93,25871.0,93.1345,93.2613,93.0349,93.2161,25871.0
2022-10-04 11:40:00,102.93,102.98,102.52,102.6,10984.0,93.2161,93.2613,92.8447,92.9172,10984.0
2022-10-04 11:50:00,102.62,102.62,102.31,102.44,9811.0,92.9353,92.9353,92.6546,92.7723,9811.0
2022-10-04 12:00:00,102.44,102.74,102.43,102.6,10355.0,92.7723,93.044,92.7632,92.9172,10355.0
2022-10-04 12:10:00,102.55,102.58,102.49,102.49,5982.0,92.8719,92.8991,92.8176,92.8176,5982.0
2022-10-04 12:20:00,102.54,102.71,102.46,102.59,9753.0,92.8629,93.0168,92.7904,92.9081,9753.0
2022-10-04 12:30:00,102.59,102.67,102.56,102.62,47520.0,92.9081,92.9806,92.881,92.9353,47520.0
2022-10-04 12:40:00,102.65,102.68,102.19,102.2,21777.0,92.9625,92.9896,92.5459,92.5549,21777.0
2022-10-04 12:50:00,102.21,102.27,102.09,102.09,8625.0,92.564,92.6183,92.4553,92.4553,8625.0
2022-10-04 13:00:00,102.13,102.2,101.82,101.84,34502.0,92.4916,92.5549,92.2108,92.2289,34502.0
2022-10-04 13:10:00,101.94,102.02,101.6,101.62,14837.0,92.3195,92.3919,92.0116,92.0297,14837.0
2022-10-04 13:20:00,101.58,101.64,101.5,101.59,14756.0,91.9935,92.0478,91.921,92.0025,14756.0
2022-10-04 13:30:00,101.62,101.77,101.61,101.65,21685.0,92.0297,92.1655,92.0206,92.0568,21685.0
2022-10-04 13:40:00,101.66,101.71,101.5,101.63,11994.0,92.0659,92.1112,91.921,92.0387,11994.0
2022-10-04 13:50:00,101.62,102.1,101.62,102.02,59375.0,92.0297,92.4644,92.0297,92.3919,59375.0
2022-10-04 14:00:00,102.08,102.08,101.91,102.02,16913.0,92.4463,92.4463,92.2923,92.3919,16913.0
2022-10-04 14:10:00,102.0,102.13,101.59,101.59,34597.0,92.3738,92.4916,92.0025,92.0025,34597.0
2022-10-04 14:20:00,101.61,101.65,101.42,101.42,10628.0,92.0206,92.0568,91.8486,91.8486,10628.0
2022-10-04 14:30:00,101.46,101.65,101.46,101.56,10847.0,91.8848,92.0568,91.8848,91.9753,10847.0
2022-10-04 14:40:00,101.56,101.77,101.54,101.73,12838.0,91.9753,92.1655,91.9572,92.1293,12838.0
2022-10-04 14:50:00,101.76,102.03,101.76,102.0,93658.0,92.1565,92.401,92.1565,92.3738,93658.0
2022-10-04 15:00:00,102.01,102.03,101.72,101.72,23168.0,92.3829,92.401,92.1202,92.1202,23168.0
2022-10-04 15:10:00,101.75,101.75,101.37,101.4,22607.0,92.1474,92.1474,91.8033,91.8304,22607.0
2022-10-04 15:20:00,101.41,101.71,101.36,101.62,44460.0,91.8395,92.1112,91.7942,92.0297,44460.0
2022-10-04 15:30:00,101.56,101.78,101.47,101.73,80201.0,91.9753,92.1746,91.8938,92.1293,80201.0
2022-10-04 15:40:00,101.76,101.93,101.69,101.89,33366.0,92.1565,92.3104,92.0931,92.2742,33366.0
2022-10-04 15:50:00,101.92,102.24,101.89,102.15,214988.0,92.3014,92.5912,92.2742,92.5097,214988.0
2022-10-05 09:30:00,100.59,101.26,100.27,100.84,31772.0,91.0969,91.7037,90.8071,91.3233,31772.0
2022-10-05 09:40:00,100.6,100.6,99.75,100.28,10579.0,91.1059,91.1059,90.3362,90.8161,10579.0
2022-10-05 09:50:00,100.24,100.61,100.08,100.39,21429.0,90.7799,91.115,90.635,90.9158,21429.0
2022-10-05 10:00:00,100.39,100.47,99.78,99.98,31692.0,90.9158,90.9882,90.3633,90.5445,31692.0
2022-10-05 10:10:00,99.98,100.0,98.95,99.05,26862.0,90.5445,90.5626,89.6117,89.7022,26862.0
2022-10-05 10:20:00,99.0,99.36,99.0,99.23,20951.0,89.6569,89.983,89.6569,89.8652,20951.0
2022-10-05 10:30:00,99.17,99.36,98.94,99.32,39098.0,89.8109,89.983,89.6026,89.9467,39098.0
2022-10-05 10:40:00,99.35,99.46,99.14,99.28,9266.0,89.9739,90.0735,89.7837,89.9105,9266.0
2022-10-05 10:50:00,99.21,99.24,98.7,98.91,7154.0,89.8471,89.8743,89.3853,89.5754,7154.0
2022-10-05 11:00:00,98.91,99.06,98.82,98.83,13710.0,89.5754,89.7113,89.4939,89.503,13710.0
2022-10-05 11:10:00,98.84,99.14,98.79,99.12,14904.0,89.512,89.7837,89.4668,89.7656,14904.0
2022-10-05 11:20:00,99.1,99.23,98.95,99.08,9972.0,89.7475,89.8652,89.6117,89.7294,9972.0
2022-10-05 11:30:00,99.09,99.09,98.62,98.71,18093.0,89.7384,89.7384,89.3128,89.3943,18093.0
2022-10-05 11:40:00,98.7,98.83,98.55,98.61,14352.0,89.3853,89.503,89.2494,89.3037,14352.0
2022-10-05 11:50:00,98.61,98.65,98.45,98.47,12782.0,89.3037,89.34,89.1588,89.177,12782.0
2022-10-05 12:00:00,98.46,98.75,98.24,98.67,16940.0,89.1679,89.4305,88.9687,89.3581,16940.0
2022-10-05 12:10:00,98.7,99.25,98.67,98.98,16090.0,89.3853,89.8833,89.3581,89.6388,16090.0
2022-10-05 12:20:00,98.97,98.97,98.63,98.65,11919.0,89.6298,89.6298,89.3219,89.34,11919.0
2022-10-05 12:30:00,98.61,98.68,98.32,98.44,24469.0,89.3037,89.3671,89.0411,89.1498,24469.0
2022-10-05 12:40:00,98.44,98.65,98.38,98.61,19777.0,89.1498,89.34,89.0955,89.3037,19777.0
2022-10-05 12:50:00,98.57,98.69,98.49,98.53,27754.0,89.2675,89.3762,89.1951,89.2313,27754.0
2022-10-05 13:00:00,98.55,98.7,98.46,98.47,30327.0,89.2494,89.3853,89.1679,89.177,30327.0
2022-10-05 13:10:00,98.48,98.98,98.4,98.98,49658.0,89.186,89.6388,89.1136,89.6388,49658.0
2022-10-05 13:20:00,99.0,99.05,98.78,98.87,19342.0,89.6569,89.7022,89.4577,89.5392,19342.0
2022-10-05 13:30:00,98.85,98.89,98.57,98.8,17963.0,89.5211,89.5573,89.2675,89.4758,17963.0
2022-10-05 13:40:00,98.8,99.32,98.79,99.32,30859.0,89.4758,89.9467,89.4668,89.9467,30859.0
2022-10-05 13:50:00,99.34,99.53,98.8,98.8,13972.0,89.9649,90.1369,89.4758,89.4758,13972.0
2022-10-05 14:00:00,98.81,98.9,98.76,98.9,21686.0,89.4849,89.5664,89.4396,89.5664,21686.0
2022-10-05 14:10:00,98.87,99.27,98.87,99.27,19181.0,89.5392,89.9015,89.5392,89.9015,19181.0
2022-10-05 14:20:00,99.25,99.36,99.15,99.2,38099.0,89.8833,89.983,89.7928,89.8381,38099.0
2022-10-05 14:30:00,99.2,99.25,99.02,99.12,31624.0,89.8381,89.8833,89.6751,89.7656,31624.0
2022-10-05 14:40:00,99.15,99.35,99.05,99.25,29981.0,89.7928,89.9739,89.7022,89.8833,29981.0
2022-10-05 14:50:00,99.3,99.42,99.21,99.25,35087.0,89.9286,90.0373,89.8471,89.8833,35087.0
2022-10-05 15:00:00,99.26,99.68,99.24,99.62,27981.0,89.8924,90.2728,89.8743,90.2184,27981.0
2022-10-05 15:10:00,99.61,99.75,99.53,99.68,30866.0,90.2094,90.3362,90.1369,90.2728,30866.0
2022-10-05 15:20:00,99.67,99.68,99.42,99.43,28194.0,90.2637,90.2728,90.0373,90.0464,28194.0
2022-10-05 15:30:00,99.43,99.49,99.1,99.12,37060.0,90.0464,90.1007,89.7475,89.7656,37060.0
2022-10-05 15:40:00,99.1,99.14,98.99,99.06,72421.0,89.7475,89.7837,89.6479,89.7113,72421.0
2022-10-05 15:50:00,99.04,99.04,98.78,98.99,175419.0,89.6932,89.6932,89.4577,89.6479,175419.0
2022-10-06 09:30:00,98.56,99.02,97.14,97.58,89253.0,89.2585,89.6751,87.9725,88.371,89253.0
2022-10-06 09:40:00,97.65,98.11,97.12,97.2,31854.0,88.4343,88.8509,87.9544,88.0268,31854.0
2022-10-06 09:50:00,97.28,97.33,95.65,95.7,27382.0,88.0993,88.1445,86.6231,86.6684,27382.0
2022-10-06 10:00:00,95.66,95.7,95.12,95.26,28156.0,86.6322,86.6684,86.1431,86.2699,28156.0
2022-10-06 10:10:00,95.17,95.17,94.44,94.56,56942.0,86.1884,86.1884,85.5273,85.636,56942.0
2022-10-06 10:20:00,94.58,94.65,93.94,94.19,24781.0,85.6541,85.7175,85.0745,85.3009,24781.0
2022-10-06 10:30:00,94.19,94.3,93.93,94.16,64275.0,85.3009,85.4005,85.0654,85.2737,64275.0
2022-10-06 10:40:00,94.17,94.84,94.1,94.83,42493.0,85.2828,85.8895,85.2194,85.8805,42493.0
2022-10-06 10:50:00,94.78,95.39,94.65,95.36,65021.0,85.8352,86.3876,85.7175,86.3605,65021.0
2022-10-06 11:00:00,95.32,95.47,94.79,94.79,25605.0,86.3242,86.4601,85.8443,85.8443,25605.0
2022-10-06 11:10:00,94.83,95.26,94.77,95.22,29599.0,85.8805,86.2699,85.8261,86.2337,29599.0
2022-10-06 11:20:00,95.19,95.37,95.08,95.18,51650.0,86.2065,86.3695,86.1069,86.1975,51650.0
2022-10-06 11:30:00,95.17,95.17,94.6,95.0,46200.0,86.1884,86.1884,85.6722,86.0344,46200.0
2022-10-06 11:40:00,95.0,95.0,94.59,94.79,40357.0,86.0344,86.0344,85.6631,85.8443,40357.0
2022-10-06 11:50:00,94.75,94.75,93.97,94.04,34255.0,85.808,85.808,85.1016,85.165,34255.0
2022-10-06 12:00:00,94.0,94.14,93.91,93.98,50019.0,85.1288,85.2556,85.0473,85.1107,50019.0
2022-10-06 12:10:00,93.97,94.33,93.89,94.23,34414.0,85.1016,85.4277,85.0292,85.3371,34414.0
2022-10-06 12:20:00,94.29,94.6,94.29,94.55,14146.0,85.3914,85.6722,85.3914,85.6269,14146.0
2022-10-06 12:30:00,94.6,94.67,94.39,94.56,17550.0,85.6722,85.7356,85.482,85.636,17550.0
2022-10-06 12:40:00,94.54,94.95,94.5,94.8,29230.0,85.6179,85.9892,85.5816,85.8533,29230.0
2022-10-06 12:50:00,94.79,94.86,94.58,94.75,13105.0,85.8443,85.9077,85.6541,85.808,13105.0
2022-10-06 13:00:00,94.73,94.74,94.0,94.0,17944.0,85.7899,85.799,85.1288,85.1288,17944.0
2022-10-06 13:10:00,94.0,94.32,93.96,94.31,20732.0,85.1288,85.4186,85.0926,85.4096,20732.0
2022-10-06 13:20:00,94.32,94.43,94.25,94.42,19053.0,85.4186,85.5182,85.3552,85.5092,19053.0
2022-10-06 13:30:00,94.41,94.49,94.16,94.17,96184.0,85.5001,85.5726,85.2737,85.2828,96184.0
2022-10-06 13:40:00,94.18,94.48,94.15,94.48,20454.0,85.2918,85.5635,85.2647,85.5635,20454.0
2022-10-06 13:50:00,94.49,94.54,94.34,94.5,13359.0,85.5726,85.6179,85.4367,85.5816,13359.0
2022-10-06 14:00:00,94.5,94.5,94.27,94.5,24089.0,85.5816,85.5816,85.3733,85.5816,24089.0
2022-10-06 14:10:00,94.5,94.57,94.39,94.44,24504.0,85.5816,85.645,85.482,85.5273,24504.0
2022-10-06 14:20:00,94.45,94.56,94.44,94.46,27619.0,85.5363,85.636,85.5273,85.5454,27619.0
2022-10-06 14:30:00,94.47,94.68,94.46,94.57,52218.0,85.5545,85.7446,85.5454,85.645,52218.0
2022-10-06 14:40:00,94.56,94.66,94.34,94.34,39185.0,85.636,85.7265,85.4367,85.4367,39185.0
2022-10-06 14:50:00,94.32,94.32,94.02,94.09,25225.0,85.4186,85.4186,85.1469,85.2103,25225.0
2022-10-06 15:00:00,94.08,94.1,93.56,93.73,23296.0,85.2013,85.2194,84.7303,84.8843,23296.0
2022-10-06 15:10:00,93.74,94.04,93.59,93.97,33296.0,84.8934,85.165,84.7575,85.1016,33296.0
2022-10-06 15:20:00,93.94,94.32,93.94,94.29,34405.0,85.0745,85.4186,85.0745,85.3914,34405.0
2022-10-06 15:30:00,94.32,94.46,94.1,94.27,96900.0,85.4186,85.5454,85.2194,85.3733,96900.0
2022-10-06 15:40:00,94.25,94.43,94.13,94.14,135602.0,85.3552,85.5182,85.2465,85.2556,135602.0
2022-10-06 15:50:00,94.15,94.52,93.95,94.36,373271.0,85.2647,85.5997,85.0835,85.4548,373271.0
2022-10-07 09:30:00,93.31,94.14,93.31,93.73,61213.0,84.5039,85.2556,84.5039,84.8843,61213.0
2022-10-07 09:40:00,93.84,94.37,93.79,94.28,62555.0,84.9839,85.4639,84.9386,85.3824,62555.0
2022-10-07 09:50:00,94.18,94.65,94.13,94.4,87234.0,85.2918,85.7175,85.2465,85.4911,87234.0
2022-10-07 10:00:00,94.36,94.44,93.92,94.06,21393.0,85.4548,85.5273,85.0564,85.1832,21393.0
2022-10-07 10:10:00,94.09,94.79,94.09,94.37,73868.0,85.2103,85.8443,85.2103,85.4639,73868.0
2022-10-07 10:20:00,94.38,94.46,94.02,94.05,15913.0,85.473,85.5454,85.1469,85.1741,15913.0
2022-10-07 10:30:00,94.0,94.03,93.63,93.7,35089.0,85.1288,85.156,84.7937,84.8571,35089.0
2022-10-07 10:40:00,93.68,94.34,93.68,94.13,23627.0,84.839,85.4367,84.839,85.2465,23627.0
2022-10-07 10:50:00,94.15,94.25,93.93,94.11,46109.0,85.2647,85.3552,85.0654,85.2284,46109.0
2022-10-07 11:00:00,94.09,94.26,93.92,93.94,45393.0,85.2103,85.3643,85.0564,85.0745,45393.0
2022-10-07 11:10:00,93.99,94.11,93.88,94.0,17279.0,85.1198,85.2284,85.0201,85.1288,17279.0
2022-10-07 11:20:00,93.95,94.14,93.86,94.02,19034.0,85.0835,85.2556,85.002,85.1469,19034.0
2022-10-07 11:30:00,94.04,94.13,93.92,94.1,25880.0,85.165,85.2465,85.0564,85.2194,25880.0
2022-10-07 11:40:00,94.09,94.21,93.91,94.04,13781.0,85.2103,85.319,85.0473,85.165,13781.0
2022-10-07 11:50:00,93.98,94.05,93.57,93.64,34610.0,85.1107,85.1741,84.7394,84.8028,34610.0
2022-10-07 12:00:00,93.59,93.7,93.4,93.43,18630.0,84.7575,84.8571,84.5854,84.6126,18630.0
2022-10-07 12:10:00,93.43,93.5,93.29,93.31,16742.0,84.6126,84.676,84.4858,84.5039,16742.0
2022-10-07 12:20:00,93.3,93.4,93.07,93.07,35034.0,84.4949,84.5854,84.2866,84.2866,35034.0
2022-10-07 12:30:00,93.07,93.27,93.06,93.25,24797.0,84.2866,84.4677,84.2775,84.4496,24797.0
2022-10-07 12:40:00,93.2,93.29,93.01,93.1,20460.0,84.4043,84.4858,84.2322,84.3138,20460.0
2022-10-07 12:50:00,93.14,93.21,93.03,93.19,20294.0,84.35,84.4134,84.2504,84.3953,20294.0
2022-10-07 13:00:00,93.18,93.32,93.14,93.19,22017.0,84.3862,84.513,84.35,84.3953,22017.0
2022-10-07 13:10:00,93.19,93.5,93.16,93.5,27132.0,84.3953,84.676,84.3681,84.676,27132.0
2022-10-07 13:20:00,93.52,93.8,93.49,93.68,22630.0,84.6941,84.9477,84.6669,84.839,22630.0
2022-10-07 13:30:00,93.64,93.64,93.37,93.6,19664.0,84.8028,84.8028,84.5583,84.7666,19664.0
2022-10-07 13:40:00,93.62,93.79,93.49,93.5,10355.0,84.7847,84.9386,84.6669,84.676,10355.0
2022-10-07 13:50:00,93.51,93.54,93.38,93.38,10449.0,84.6851,84.7122,84.5673,84.5673,10449.0
2022-10-07 14:00:00,93.38,93.57,93.38,93.49,11175.0,84.5673,84.7394,84.5673,84.6669,11175.0
2022-10-07 14:10:00,93.49,93.5,93.19,93.19,19856.0,84.6669,84.676,84.3953,84.3953,19856.0
2022-10-07 14:20:00,93.18,93.2,92.91,92.94,17587.0,84.3862,84.4043,84.1417,84.1689,17587.0
2022-10-07 14:30:00,92.93,92.93,92.71,92.72,19286.0,84.1598,84.1598,83.9606,83.9696,19286.0
2022-10-07 14:40:00,92.74,92.83,92.66,92.76,20712.0,83.9877,84.0692,83.9153,84.0058,20712.0
2022-10-07 14:50:00,92.8,92.92,92.73,92.78,37425.0,84.0421,84.1507,83.9787,84.024,37425.0
2022-10-07 15:00:00,92.8,92.99,92.69,92.72,20958.0,84.0421,84.2141,83.9424,83.9696,20958.0
2022-10-07 15:10:00,92.69,92.72,92.37,92.44,23581.0,83.9424,83.9696,83.6526,83.716,23581.0
2022-10-07 15:20:00,92.43,92.45,92.17,92.24,26144.0,83.707,83.7251,83.4715,83.5349,26144.0
2022-10-07 15:30:00,92.2,92.37,92.06,92.37,34993.0,83.4987,83.6526,83.3719,83.6526,34993.0
2022-10-07 15:40:00,92.39,92.54,92.34,92.38,118454.0,83.6708,83.8066,83.6255,83.6617,118454.0
2022-10-07 15:50:00,92.39,92.68,92.38,92.47,265017.0,83.6708,83.9334,83.6617,83.7432,265017.0
2022-10-10 09:30:00,92.92,93.51,92.69,92.83,38836.0,84.1507,84.6851,83.9424,84.0692,38836.0
2022-10-10 09:40:00,92.83,93.2,92.55,92.92,54610.0,84.0692,84.4043,83.8157,84.1507,54610.0
2022-10-10 09:50:00,93.02,93.43,92.88,93.38,12791.0,84.2413,84.6126,84.1145,84.5673,12791.0
2022-10-10 10:00:00,93.41,93.41,92.94,92.97,21429.0,84.5945,84.5945,84.1689,84.196,21429.0
2022-10-10 10:10:00,93.01,93.06,92.69,92.79,18551.0,84.2322,84.2775,83.9424,84.033,18551.0
2022-10-10 10:20:00,92.83,92.91,92.55,92.63,46753.0,84.0692,84.1417,83.8157,83.8881,46753.0
2022-10-10 10:30:00,92.69,92.69,92.16,92.19,28416.0,83.9424,83.9424,83.4625,83.4896,28416.0
2022-10-10 10:40:00,92.23,92.47,92.19,92.29,11203.0,83.5259,83.7432,83.4896,83.5802,11203.0
2022-10-10 10:50:00,92.27,92.44,92.07,92.31,32093.0,83.5621,83.716,83.381,83.5983,32093.0
2022-10-10 11:00:00,92.3,92.3,92.08,92.2,10970.0,83.5892,83.5892,83.39,83.4987,10970.0
2022-10-10 11:10:00,92.19,92.53,92.18,92.3,26766.0,83.4896,83.7975,83.4806,83.5892,26766.0
2022-10-10 11:20:00,92.26,92.49,92.23,92.42,12123.0,83.553,83.7613,83.5259,83.6979,12123.0
2022-10-10 11:30:00,92.42,92.43,92.19,92.21,13562.0,83.6979,83.707,83.4896,83.5077,13562.0
2022-10-10 11:40:00,92.16,92.27,92.08,92.27,8055.0,83.4625,83.5621,83.39,83.5621,8055.0
2022-10-10 11:50:00,92.23,92.38,92.17,92.2,8323.0,83.5259,83.6617,83.4715,83.4987,8323.0
2022-10-10 12:00:00,92.2,92.2,91.8,91.85,8736.0,83.4987,83.4987,83.1364,83.1817,8736.0
2022-10-10 12:10:00,91.8,91.85,91.51,91.51,9865.0,83.1364,83.1817,82.8738,82.8738,9865.0
2022-10-10 12:20:00,91.5,91.55,91.32,91.34,11160.0,82.8647,82.91,82.7017,82.7198,11160.0
2022-10-10 12:30:00,91.35,91.35,91.15,91.21,7601.0,82.7289,82.7289,82.5478,82.6021,7601.0
2022-10-10 12:40:00,91.23,91.28,91.02,91.03,14320.0,82.6202,82.6655,82.43,82.4391,14320.0
2022-10-10 12:50:00,91.0,91.04,90.7,90.72,19962.0,82.4119,82.4482,82.1402,82.1584,19962.0
2022-10-10 13:00:00,90.7,90.88,90.69,90.86,19113.0,82.1402,82.3033,82.1312,82.2851,19113.0
2022-10-10 13:10:00,90.79,91.09,90.76,90.99,17561.0,82.2218,82.4934,82.1946,82.4029,17561.0
2022-10-10 13:20:00,90.99,91.04,90.83,90.93,52247.0,82.4029,82.4482,82.258,82.3485,52247.0
2022-10-10 13:30:00,90.9,91.03,90.88,90.9,24815.0,82.3214,82.4391,82.3033,82.3214,24815.0
2022-10-10 13:40:00,90.91,91.15,90.83,91.1,54526.0,82.3304,82.5478,82.258,82.5025,54526.0
2022-10-10 13:50:00,91.09,91.28,90.94,90.96,46512.0,82.4934,82.6655,82.3576,82.3757,46512.0
2022-10-10 14:00:00,90.98,90.98,90.58,90.66,32051.0,82.3938,82.3938,82.0316,82.104,32051.0
2022-10-10 14:10:00,90.63,90.72,90.4,90.44,20597.0,82.0769,82.1584,81.8686,81.9048,20597.0
2022-10-10 14:20:00,90.45,90.53,90.18,90.19,13595.0,81.9138,81.9863,81.6693,81.6784,13595.0
2022-10-10 14:30:00,90.17,90.41,90.14,90.41,18136.0,81.6603,81.8776,81.6331,81.8776,18136.0
2022-10-10 14:40:00,90.43,90.43,89.95,90.01,30550.0,81.8957,81.8957,81.461,81.5154,30550.0
2022-10-10 14:50:00,90.01,90.07,89.73,89.75,23179.0,81.5154,81.5697,81.2618,81.2799,23179.0
2022-10-10 15:00:00,89.75,89.81,89.44,89.64,24429.0,81.2799,81.3342,80.9992,81.1803,24429.0
2022-10-10 15:10:00,89.64,90.0,89.64,89.97,30777.0,81.1803,81.5063,81.1803,81.4791,30777.0
2022-10-10 15:20:00,89.97,90.07,89.6,89.62,15785.0,81.4791,81.5697,81.1441,81.1622,15785.0
2022-10-10 15:30:00,89.61,89.97,89.6,89.89,50581.0,81.1531,81.4791,81.1441,81.4067,50581.0
2022-10-10 15:40:00,89.91,89.97,89.73,89.88,35921.0,81.4248,81.4791,81.2618,81.3976,35921.0
2022-10-10 15:50:00,89.89,89.96,89.65,89.65,122192.0,81.4067,81.4701,81.1893,81.1893,122192.0
2022-10-11 09:30:00,89.36,89.73,88.75,89.45,90739.0,80.9267,81.2618,80.3743,81.0082,90739.0
2022-10-11 09:40:00,89.55,89.65,88.92,89.13,43750.0,81.0988,81.1893,80.5282,80.7184,43750.0
2022-10-11 09:50:00,89.08,89.36,89.04,89.16,19791.0,80.6731,80.9267,80.6369,80.7456,19791.0
2022-10-11 10:00:00,88.94,89.22,88.54,89.14,27169.0,80.5463,80.7999,80.1841,80.7275,27169.0
2022-10-11 10:10:00,89.1,89.84,89.06,89.67,26236.0,80.6912,81.3614,80.655,81.2075,26236.0
2022-10-11 10:20:00,89.66,89.84,89.39,89.62,19358.0,81.1984,81.3614,80.9539,81.1622,19358.0
2022-10-11 10:30:00,89.65,90.14,89.64,90.14,25793.0,81.1893,81.6331,81.1803,81.6331,25793.0
2022-10-11 10:40:00,90.17,90.6,90.02,90.56,81092.0,81.6603,82.0497,81.5244,82.0135,81092.0
2022-10-11 10:50:00,90.53,90.75,90.45,90.51,84884.0,81.9863,82.1855,81.9138,81.9682,84884.0
2022-10-11 11:00:00,90.43,90.82,90.33,90.37,54991.0,81.8957,82.2489,81.8052,81.8414,54991.0
2022-10-11 11:10:00,90.39,90.67,90.38,90.48,26794.0,81.8595,82.1131,81.8504,81.941,26794.0
2022-10-11 11:20:00,90.5,90.57,90.21,90.34,27852.0,81.9591,82.0225,81.6965,81.8142,27852.0
2022-10-11 11:30:00,90.38,90.53,90.22,90.31,65972.0,81.8504,81.9863,81.7055,81.7871,65972.0
2022-10-11 11:40:00,90.33,90.68,90.25,90.63,15018.0,81.8052,82.1221,81.7327,82.0769,15018.0
2022-10-11 11:50:00,90.65,90.77,90.51,90.55,22487.0,82.095,82.2036,81.9682,82.0044,22487.0
2022-10-11 12:00:00,90.51,90.51,90.07,90.18,17420.0,81.9682,81.9682,81.5697,81.6693,17420.0
2022-10-11 12:10:00,90.21,90.54,90.17,90.54,17855.0,81.6965,81.9953,81.6603,81.9953,17855.0
2022-10-11 12:20:00,90.57,90.72,90.47,90.58,78794.0,82.0225,82.1584,81.932,82.0316,78794.0
2022-10-11 12:30:00,90.6,90.72,90.53,90.57,18430.0,82.0497,82.1584,81.9863,82.0225,18430.0
2022-10-11 12:40:00,90.55,90.83,90.54,90.83,19451.0,82.0044,82.258,81.9953,82.258,19451.0
2022-10-11 12:50:00,90.89,90.89,90.56,90.65,11183.0,82.3123,82.3123,82.0135,82.095,11183.0
2022-10-11 13:00:00,90.64,90.69,90.47,90.5,18059.0,82.0859,82.1312,81.932,81.9591,18059.0
2022-10-11 13:10:00,90.5,90.52,90.06,90.11,26465.0,81.9591,81.9772,81.5606,81.6059,26465.0
2022-10-11 13:20:00,90.11,90.63,90.04,90.58,117139.0,81.6059,82.0769,81.5425,82.0316,117139.0
2022-10-11 13:30:00,90.59,90.92,90.5,90.79,24772.0,82.0406,82.3395,81.9591,82.2218,24772.0
2022-10-11 13:40:00,90.78,91.01,90.74,90.92,50648.0,82.2127,82.421,82.1765,82.3395,50648.0
2022-10-11 13:50:00,90.87,91.21,90.87,91.12,15491.0,82.2942,82.6021,82.2942,82.5206,15491.0
2022-10-11 14:00:00,91.13,91.34,91.11,91.23,19868.0,82.5297,82.7198,82.5116,82.6202,19868.0
2022-10-11 14:10:00,91.2,91.29,91.05,91.14,112128.0,82.5931,82.6746,82.4572,82.5387,112128.0
2022-10-11 14:20:00,91.22,91.54,91.16,91.54,28781.0,82.6112,82.901,82.5568,82.901,28781.0
2022-10-11 14:30:00,91.51,91.64,91.4,91.63,95135.0,82.8738,82.9915,82.7742,82.9825,95135.0
2022-10-11 14:40:00,91.64,91.7,90.71,90.73,51066.0,82.9915,83.0459,82.1493,82.1674,51066.0
2022-10-11 14:50:00,90.79,90.85,90.03,90.05,23265.0,82.2218,82.2761,81.5335,81.5516,23265.0
2022-10-11 15:00:00,90.02,90.1,89.83,89.91,33900.0,81.5244,81.5969,81.3524,81.4248,33900.0
2022-10-11 15:10:00,89.92,90.24,89.76,90.23,154385.0,81.4339,81.7237,81.289,81.7146,154385.0
2022-10-11 15:20:00,90.25,90.64,90.1,90.18,64201.0,81.7327,82.0859,81.5969,81.6693,64201.0
2022-10-11 15:30:00,90.22,90.4,90.08,90.35,45403.0,81.7055,81.8686,81.5788,81.8233,45403.0
2022-10-11 15:40:00,90.33,90.4,90.11,90.33,58959.0,81.8052,81.8686,81.6059,81.8052,58959.0
2022-10-11 15:50:00,90.35,90.35,90.01,90.04,352688.0,81.8233,81.8233,81.5154,81.5425,352688.0
2022-10-12 09:30:00,89.73,90.79,89.16,90.7,65137.0,81.2618,82.2218,80.7456,82.1402,65137.0
2022-10-12 09:40:00,90.66,91.25,90.55,90.93,73807.0,82.104,82.6383,82.0044,82.3485,73807.0
2022-10-12 09:50:00,90.84,91.09,90.49,90.55,68640.0,82.267,82.4934,81.9501,82.0044,68640.0
2022-10-12 10:00:00,90.53,90.73,90.12,90.27,91785.0,81.9863,82.1674,81.615,81.7508,91785.0
2022-10-12 10:10:00,90.21,90.31,89.59,89.79,58705.0,81.6965,81.7871,81.135,81.3161,58705.0
2022-10-12 10:20:00,89.76,90.48,89.72,90.43,74780.0,81.289,81.941,81.2527,81.8957,74780.0
2022-10-12 10:30:00,90.45,90.51,90.07,90.07,28593.0,81.9138,81.9682,81.5697,81.5697,28593.0
2022-10-12 10:40:00,90.02,90.12,89.81,90.02,22786.0,81.5244,81.615,81.3342,81.5244,22786.0
2022-10-12 10:50:00,90.0,90.15,89.89,89.92,19204.0,81.5063,81.6422,81.4067,81.4339,19204.0
2022-10-12 11:00:00,89.94,90.0,89.62,89.67,19216.0,81.452,81.5063,81.1622,81.2075,19216.0
2022-10-12 11:10:00,89.67,89.78,89.31,89.34,20473.0,81.2075,81.3071,80.8814,80.9086,20473.0
2022-10-12 11:20:00,89.31,89.58,89.25,89.53,18273.0,80.8814,81.1259,80.8271,81.0807,18273.0
2022-10-12 11:30:00,89.55,89.63,89.27,89.31,45600.0,81.0988,81.1712,80.8452,80.8814,45600.0
2022-10-12 11:40:00,89.38,89.58,89.16,89.47,42648.0,80.9448,81.1259,80.7456,81.0263,42648.0
2022-10-12 11:50:00,89.48,89.75,89.47,89.51,30798.0,81.0354,81.2799,81.0263,81.0626,30798.0
2022-10-12 12:00:00,89.51,89.85,89.41,89.65,17102.0,81.0626,81.3705,80.972,81.1893,17102.0
2022-10-12 12:10:00,89.64,89.65,89.46,89.55,36454.0,81.1803,81.1893,81.0173,81.0988,36454.0
2022-10-12 12:20:00,89.55,89.73,89.51,89.58,13658.0,81.0988,81.2618,81.0626,81.1259,13658.0
2022-10-12 12:30:00,89.59,89.73,89.59,89.73,15172.0,81.135,81.2618,81.135,81.2618,15172.0
2022-10-12 12:40:00,89.71,90.06,89.69,90.04,16186.0,81.2437,81.5606,81.2256,81.5425,16186.0
2022-10-12 12:50:00,90.06,90.19,89.98,90.13,27190.0,81.5606,81.6784,81.4882,81.624,27190.0
2022-10-12 13:00:00,90.15,90.19,89.9,90.05,40016.0,81.6422,81.6784,81.4157,81.5516,40016.0
2022-10-12 13:10:00,90.05,90.09,89.89,89.95,15847.0,81.5516,81.5878,81.4067,81.461,15847.0
2022-10-12 13:20:00,89.95,89.99,89.79,89.81,15267.0,81.461,81.4973,81.3161,81.3342,15267.0
2022-10-12 13:30:00,89.81,89.81,89.36,89.36,28492.0,81.3342,81.3342,80.9267,80.9267,28492.0
2022-10-12 13:40:00,89.38,89.41,89.12,89.23,15250.0,80.9448,80.972,80.7094,80.809,15250.0
2022-10-12 13:50:00,89.23,89.3,89.17,89.3,16602.0,80.809,80.8724,80.7546,80.8724,16602.0
2022-10-12 14:00:00,89.28,89.5,89.03,89.32,43900.0,80.8543,81.0535,80.6279,80.8905,43900.0
2022-10-12 14:10:00,89.3,89.64,89.26,89.61,19294.0,80.8724,81.1803,80.8361,81.1531,19294.0
2022-10-12 14:20:00,89.61,89.81,89.52,89.75,13303.0,81.1531,81.3342,81.0716,81.2799,13303.0
2022-10-12 14:30:00,89.77,89.88,89.61,89.75,15764.0,81.298,81.3976,81.1531,81.2799,15764.0
2022-10-12 14:40:00,89.76,89.76,89.38,89.42,27958.0,81.289,81.289,80.9448,80.981,27958.0
2022-10-12 14:50:00,89.39,89.42,89.27,89.37,16014.0,80.9539,80.981,80.8452,80.9358,16014.0
2022-10-12 15:00:00,89.38,89.38,89.09,89.16,20171.0,80.9448,80.9448,80.6822,80.7456,20171.0
2022-10-12 15:10:00,89.19,89.36,89.16,89.35,21662.0,80.7728,80.9267,80.7456,80.9177,21662.0
2022-10-12 15:20:00,89.36,89.45,89.3,89.33,21716.0,80.9267,81.0082,80.8724,80.8995,21716.0
2022-10-12 15:30:00,89.29,89.49,89.22,89.4,33672.0,80.8633,81.0444,80.7999,80.9629,33672.0
2022-10-12 15:40:00,89.42,89.58,89.35,89.46,37746.0,80.981,81.1259,80.9177,81.0173,37746.0
2022-10-12 15:50:00,89.49,89.53,89.11,89.13,215103.0,81.0444,81.0807,80.7003,80.7184,215103.0
2022-10-13 09:30:00,86.75,87.0,85.76,86.68,78190.0,78.563,78.7894,77.6665,78.4996,78190.0
2022-10-13 09:40:00,86.74,87.33,86.5,87.23,42076.0,78.554,79.0883,78.3366,78.9977,42076.0
2022-10-13 09:50:00,87.22,87.57,86.95,87.47,26644.0,78.9887,79.3056,78.7442,79.2151,26644.0
2022-10-13 10:00:00,87.53,88.44,87.34,88.36,38770.0,79.2694,80.0935,79.0973,80.0211,38770.0
2022-10-13 10:10:00,88.33,89.19,88.01,88.87,29203.0,79.9939,80.7728,79.7041,80.483,29203.0
2022-10-13 10:20:00,88.89,88.98,88.21,88.25,35609.0,80.5011,80.5826,79.8852,79.9215,35609.0
2022-10-13 10:30:00,88.22,88.66,88.17,88.24,19963.0,79.8943,80.2928,79.849,79.9124,19963.0
2022-10-13 10:40:00,88.21,88.72,88.11,88.66,19469.0,79.8852,80.3471,79.7947,80.2928,19469.0
2022-10-13 10:50:00,88.7,88.81,88.43,88.59,58381.0,80.329,80.4286,80.0845,80.2294,58381.0
2022-10-13 11:00:00,88.55,88.97,88.44,88.91,23131.0,80.1932,80.5735,80.0935,80.5192,23131.0
2022-10-13 11:10:00,88.87,89.87,88.77,89.66,23735.0,80.483,81.3886,80.3924,81.1984,23735.0
2022-10-13 11:20:00,89.71,90.45,89.69,90.02,42184.0,81.2437,81.9138,81.2256,81.5244,42184.0
2022-10-13 11:30:00,90.01,91.18,89.77,91.1,47302.0,81.5154,82.5749,81.298,82.5025,47302.0
2022-10-13 11:40:00,91.14,91.32,90.95,91.03,89450.0,82.5387,82.7017,82.3667,82.4391,89450.0
2022-10-13 11:50:00,90.99,91.3,90.98,91.3,23712.0,82.4029,82.6836,82.3938,82.6836,23712.0
2022-10-13 12:00:00,91.3,91.77,91.3,91.55,35170.0,82.6836,83.1093,82.6836,82.91,35170.0
2022-10-13 12:10:00,91.58,91.59,91.08,91.16,35687.0,82.9372,82.9463,82.4844,82.5568,35687.0
2022-10-13 12:20:00,91.12,91.19,90.97,91.09,47504.0,82.5206,82.584,82.3848,82.4934,47504.0
2022-10-13 12:30:00,91.02,91.21,90.95,91.1,22405.0,82.43,82.6021,82.3667,82.5025,22405.0
2022-10-13 12:40:00,91.14,91.51,91.13,91.51,33772.0,82.5387,82.8738,82.5297,82.8738,33772.0
2022-10-13 12:50:00,91.48,91.62,91.3,91.4,26986.0,82.8466,82.9734,82.6836,82.7742,26986.0
2022-10-13 13:00:00,91.35,91.83,91.35,91.7,20750.0,82.7289,83.1636,82.7289,83.0459,20750.0
2022-10-13 13:10:00,91.72,91.83,91.6,91.83,31776.0,83.064,83.1636,82.9553,83.1636,31776.0
2022-10-13 13:20:00,91.82,92.23,91.73,92.1,29535.0,83.1545,83.5259,83.073,83.4081,29535.0
2022-10-13 13:30:00,92.12,92.57,92.11,92.51,21219.0,83.4262,83.8338,83.4172,83.7794,21219.0
2022-10-13 13:40:00,92.45,92.49,92.16,92.31,19629.0,83.7251,83.7613,83.4625,83.5983,19629.0
2022-10-13 13:50:00,92.32,92.52,92.28,92.45,21458.0,83.6074,83.7885,83.5711,83.7251,21458.0
2022-10-13 14:00:00,92.42,92.62,92.37,92.48,16383.0,83.6979,83.8791,83.6526,83.7523,16383.0
2022-10-13 14:10:00,92.51,92.6,92.39,92.55,18277.0,83.7794,83.8609,83.6708,83.8157,18277.0
2022-10-13 14:20:00,92.53,92.54,92.0,92.12,76553.0,83.7975,83.8066,83.3176,83.4262,76553.0
2022-10-13 14:30:00,92.11,92.4,92.06,92.39,212849.0,83.4172,83.6798,83.3719,83.6708,212849.0
2022-10-13 14:40:00,92.38,92.86,92.3,92.77,107900.0,83.6617,84.0964,83.5892,84.0149,107900.0
2022-10-13 14:50:00,92.76,93.06,92.73,93.01,28698.0,84.0058,84.2775,83.9787,84.2322,28698.0
2022-10-13 15:00:00,92.98,93.1,92.85,93.05,34123.0,84.2051,84.3138,84.0873,84.2685,34123.0
2022-10-13 15:10:00,93.04,93.12,92.9,92.97,42922.0,84.2594,84.3319,84.1326,84.196,42922.0
2022-10-13 15:20:00,92.96,93.02,92.49,92.52,29391.0,84.187,84.2413,83.7613,83.7885,29391.0
2022-10-13 15:30:00,92.52,92.57,92.19,92.33,83643.0,83.7885,83.8338,83.4896,83.6164,83643.0
2022-10-13 15:40:00,92.32,92.34,92.1,92.27,131234.0,83.6074,83.6255,83.4081,83.5621,131234.0
2022-10-13 15:50:00,92.26,92.43,92.02,92.08,329987.0,83.553,83.707,83.3357,83.39,329987.0
2022-10-14 09:30:00,93.12,94.14,92.79,93.18,66519.0,84.3319,85.2556,84.033,84.3862,66519.0
2022-10-14 09:40:00,93.23,93.23,92.33,92.86,24670.0,84.4315,84.4315,83.6164,84.0964,24670.0
2022-10-14 09:50:00,92.86,93.07,92.57,93.06,33661.0,84.0964,84.2866,83.8338,84.2775,33661.0
2022-10-14 10:00:00,93.05,93.05,92.04,92.04,32308.0,84.2685,84.2685,83.3538,83.3538,32308.0
2022-10-14 10:10:00,92.07,92.21,91.08,91.42,12874.0,83.381,83.5077,82.4844,82.7923,12874.0
2022-10-14 10:20:00,91.35,91.38,90.95,91.28,13945.0,82.7289,82.7561,82.3667,82.6655,13945.0
2022-10-14 10:30:00,91.33,91.61,91.23,91.59,19073.0,82.7108,82.9644,82.6202,82.9463,19073.0
2022-10-14 10:40:00,91.56,91.64,91.13,91.4,17650.0,82.9191,82.9915,82.5297,82.7742,17650.0
2022-10-14 10:50:00,91.43,91.65,91.27,91.34,70388.0,82.8014,83.0006,82.6565,82.7198,70388.0
2022-10-14 11:00:00,91.36,91.81,91.28,91.34,52251.0,82.738,83.1455,82.6655,82.7198,52251.0
2022-10-14 11:10:00,91.32,91.37,90.95,90.99,16735.0,82.7017,82.747,82.3667,82.4029,16735.0
2022-10-14 11:20:00,90.96,91.33,90.9,91.31,39148.0,82.3757,82.7108,82.3214,82.6927,39148.0
2022-10-14 11:30:00,91.33,91.35,90.99,91.23,24036.0,82.7108,82.7289,82.4029,82.6202,24036.0
2022-10-14 11:40:00,91.2,91.4,90.97,90.99,30071.0,82.5931,82.7742,82.3848,82.4029,30071.0
2022-10-14 11:50:00,91.01,91.08,90.4,90.43,14932.0,82.421,82.4844,81.8686,81.8957,14932.0
2022-10-14 12:00:00,90.4,91.03,90.34,90.56,25246.0,81.8686,82.4391,81.8142,82.0135,25246.0
2022-10-14 12:10:00,90.57,90.83,90.5,90.7,25256.0,82.0225,82.258,81.9591,82.1402,25256.0
2022-10-14 12:20:00,90.67,90.88,90.64,90.83,11850.0,82.1131,82.3033,82.0859,82.258,11850.0
2022-10-14 12:30:00,90.85,90.92,90.62,90.81,11074.0,82.2761,82.3395,82.0678,82.2399,11074.0
2022-10-14 12:40:00,90.78,91.06,90.77,90.82,18022.0,82.2127,82.4663,82.2036,82.2489,18022.0
2022-10-14 12:50:00,90.8,90.83,90.66,90.81,16091.0,82.2308,82.258,82.104,82.2399,16091.0
2022-10-14 13:00:00,90.82,91.09,90.61,90.87,26053.0,82.2489,82.4934,82.0587,82.2942,26053.0
2022-10-14 13:10:00,90.87,90.98,90.78,90.86,26180.0,82.2942,82.3938,82.2127,82.2851,26180.0
2022-10-14 13:20:00,90.84,91.17,90.8,91.11,32588.0,82.267,82.5659,82.2308,82.5116,32588.0
2022-10-14 13:30:00,91.11,91.23,91.04,91.1,19338.0,82.5116,82.6202,82.4482,82.5025,19338.0
2022-10-14 13:40:00,91.09,91.25,90.94,91.11,57008.0,82.4934,82.6383,82.3576,82.5116,57008.0
2022-10-14 13:50:00,91.06,91.22,90.84,91.2,29868.0,82.4663,82.6112,82.267,82.5931,29868.0
2022-10-14 14:00:00,91.17,91.36,90.92,91.02,75124.0,82.5659,82.738,82.3395,82.43,75124.0
2022-10-14 14:10:00,91.01,91.1,90.87,90.97,33469.0,82.421,82.5025,82.2942,82.3848,33469.0
2022-10-14 14:20:00,90.98,91.04,90.72,90.83,34714.0,82.3938,82.4482,82.1584,82.258,34714.0
2022-10-14 14:30:00,90.82,90.82,90.69,90.77,63350.0,82.2489,82.2489,82.1312,82.2036,63350.0
2022-10-14 14:40:00,90.77,90.77,90.57,90.6,46082.0,82.2036,82.2036,82.0225,82.0497,46082.0
2022-10-14 14:50:00,90.59,90.64,90.47,90.64,80645.0,82.0406,82.0859,81.932,82.0859,80645.0
2022-10-14 15:00:00,90.67,90.77,90.51,90.57,29315.0,82.1131,82.2036,81.9682,82.0225,29315.0
2022-10-14 15:10:00,90.54,90.62,90.43,90.52,83817.0,81.9953,82.0678,81.8957,81.9772,83817.0
2022-10-14 15:20:00,90.5,90.84,90.42,90.84,41363.0,81.9591,82.267,81.8867,82.267,41363.0
2022-10-14 15:30:00,90.83,90.95,90.58,90.64,48664.0,82.258,82.3667,82.0316,82.0859,48664.0
2022-10-14 15:40:00,90.64,90.81,90.55,90.66,122025.0,82.0859,82.2399,82.0044,82.104,122025.0
2022-10-14 15:50:00,90.64,91.0,90.62,90.79,288493.0,82.0859,82.4119,82.0678,82.2218,288493.0
2022-10-17 09:30:00,92.92,93.74,92.23,93.62,129021.0,84.1507,84.8934,83.5259,84.7847,129021.0
2022-10-17 09:40:00,93.61,94.07,93.47,93.93,69092.0,84.7756,85.1922,84.6488,85.0654,69092.0
2022-10-17 09:50:00,93.88,94.16,93.65,93.73,45822.0,85.0201,85.2737,84.8118,84.8843,45822.0
2022-10-17 10:00:00,93.73,93.9,93.54,93.84,27820.0,84.8843,85.0383,84.7122,84.9839,27820.0
2022-10-17 10:10:00,93.75,94.35,93.75,94.34,29519.0,84.9024,85.4458,84.9024,85.4367,29519.0
2022-10-17 10:20:00,94.43,94.47,93.88,93.96,20155.0,85.5182,85.5545,85.0201,85.0926,20155.0
2022-10-17 10:30:00,93.9,94.73,93.88,94.69,150047.0,85.0383,85.7899,85.0201,85.7537,150047.0
2022-10-17 10:40:00,94.71,94.94,94.66,94.89,51607.0,85.7718,85.9801,85.7265,85.9348,51607.0
2022-10-17 10:50:00,94.89,94.92,94.66,94.86,45869.0,85.9348,85.962,85.7265,85.9077,45869.0
2022-10-17 11:00:00,94.91,95.21,94.61,94.74,92519.0,85.9529,86.2246,85.6812,85.799,92519.0
2022-10-17 11:10:00,94.7,94.8,94.46,94.46,31886.0,85.7628,85.8533,85.5454,85.5454,31886.0
2022-10-17 11:20:00,94.42,94.69,94.22,94.63,24867.0,85.5092,85.7537,85.3281,85.6994,24867.0
2022-10-17 11:30:00,94.63,94.95,94.59,94.89,49487.0,85.6994,85.9892,85.6631,85.9348,49487.0
2022-10-17 11:40:00,94.99,95.15,94.96,95.03,18298.0,86.0254,86.1703,85.9982,86.0616,18298.0
2022-10-17 11:50:00,95.02,95.18,94.86,95.04,47586.0,86.0526,86.1975,85.9077,86.0707,47586.0
2022-10-17 12:00:00,95.03,95.14,94.81,94.99,21944.0,86.0616,86.1612,85.8624,86.0254,21944.0
2022-10-17 12:10:00,95.0,95.08,94.89,94.93,22886.0,86.0344,86.1069,85.9348,85.971,22886.0
2022-10-17 12:20:00,94.93,95.07,94.88,95.03,18914.0,85.971,86.0978,85.9258,86.0616,18914.0
2022-10-17 12:30:00,95.03,95.15,94.95,95.09,11611.0,86.0616,86.1703,85.9892,86.1159,11611.0
2022-10-17 12:40:00,95.08,95.08,94.49,94.66,22351.0,86.1069,86.1069,85.5726,85.7265,22351.0
2022-10-17 12:50:00,94.64,94.89,94.5,94.56,81556.0,85.7084,85.9348,85.5816,85.636,81556.0
2022-10-17 13:00:00,94.56,94.66,94.42,94.43,33194.0,85.636,85.7265,85.5092,85.5182,33194.0
2022-10-17 13:10:00,94.37,94.55,94.2,94.5,43793.0,85.4639,85.6269,85.3099,85.5816,43793.0
2022-10-17 13:20:00,94.53,94.75,94.52,94.69,38332.0,85.6088,85.808,85.5997,85.7537,38332.0
2022-10-17 13:30:00,94.71,94.86,94.62,94.78,43631.0,85.7718,85.9077,85.6903,85.8352,43631.0
2022-10-17 13:40:00,94.79,94.83,94.54,94.73,18650.0,85.8443,85.8805,85.6179,85.7899,18650.0
2022-10-17 13:50:00,94.7,95.04,94.7,95.04,24444.0,85.7628,86.0707,85.7628,86.0707,24444.0
2022-10-17 14:00:00,95.06,95.31,94.73,94.85,77013.0,86.0888,86.3152,85.7899,85.8986,77013.0
2022-10-17 14:10:00,94.82,94.88,94.6,94.67,22579.0,85.8714,85.9258,85.6722,85.7356,22579.0
2022-10-17 14:20:00,94.67,94.71,94.56,94.65,71324.0,85.7356,85.7718,85.636,85.7175,71324.0
2022-10-17 14:30:00,94.62,94.71,94.48,94.66,21034.0,85.6903,85.7718,85.5635,85.7265,21034.0
2022-10-17 14:40:00,94.64,94.88,94.62,94.75,131241.0,85.7084,85.9258,85.6903,85.808,131241.0
2022-10-17 14:50:00,94.72,94.95,94.53,94.95,28231.0,85.7809,85.9892,85.6088,85.9892,28231.0
2022-10-17 15:00:00,94.94,94.95,94.78,94.95,26952.0,85.9801,85.9892,85.8352,85.9892,26952.0
2022-10-17 15:10:00,94.91,94.96,94.71,94.81,54837.0,85.9529,85.9982,85.7718,85.8624,54837.0
2022-10-17 15:20:00,94.84,94.91,94.74,94.88,56356.0,85.8895,85.9529,85.799,85.9258,56356.0
2022-10-17 15:30:00,94.9,95.12,94.89,95.11,47622.0,85.9439,86.1431,85.9348,86.1341,47622.0
2022-10-17 15:40:00,95.11,95.35,95.06,95.28,109545.0,86.1341,86.3514,86.0888,86.288,109545.0
2022-10-17 15:50:00,95.29,95.48,95.06,95.13,203624.0,86.2971,86.4691,86.0888,86.1522,203624.0
2022-10-18 09:30:00,96.5,98.17,96.5,97.82,97784.0,87.3929,88.9053,87.3929,88.5883,97784.0
2022-10-18 09:40:00,97.89,97.9,97.08,97.59,64241.0,88.6517,88.6608,87.9181,88.38,64241.0
2022-10-18 09:50:00,97.59,97.85,97.53,97.59,50609.0,88.38,88.6155,88.3257,88.38,50609.0
2022-10-18 10:00:00,97.56,98.12,97.36,98.12,50144.0,88.3528,88.86,88.1717,88.86,50144.0
2022-10-18 10:10:00,98.12,98.37,97.99,98.14,46032.0,88.86,89.0864,88.7423,88.8781,46032.0
2022-10-18 10:20:00,98.14,98.17,97.55,97.59,66213.0,88.8781,88.9053,88.3438,88.38,66213.0
2022-10-18 10:30:00,97.57,97.7,97.26,97.29,51080.0,88.3619,88.4796,88.0812,88.1083,51080.0
2022-10-18 10:40:00,97.23,97.62,97.04,97.5,101067.0,88.054,88.4072,87.8819,88.2985,101067.0
2022-10-18 10:50:00,97.41,97.42,96.84,96.86,41232.0,88.217,88.2261,87.7008,87.7189,41232.0
2022-10-18 11:00:00,96.86,96.86,96.35,96.47,70634.0,87.7189,87.7189,87.257,87.3657,70634.0
2022-10-18 11:10:00,96.51,96.69,96.24,96.47,55768.0,87.4019,87.5649,87.1574,87.3657,55768.0
2022-10-18 11:20:00,96.43,96.63,96.31,96.56,87494.0,87.3295,87.5106,87.2208,87.4472,87494.0
2022-10-18 11:30:00,96.56,96.63,96.39,96.56,39925.0,87.4472,87.5106,87.2933,87.4472,39925.0
2022-10-18 11:40:00,96.56,96.74,96.3,96.68,91971.0,87.4472,87.6102,87.2118,87.5559,91971.0
2022-10-18 11:50:00,96.65,96.82,96.52,96.65,36452.0,87.5287,87.6827,87.411,87.5287,36452.0
2022-10-18 12:00:00,96.65,96.86,96.36,96.81,70629.0,87.5287,87.7189,87.2661,87.6736,70629.0
2022-10-18 12:10:00,96.81,97.05,96.74,96.96,26195.0,87.6736,87.891,87.6102,87.8095,26195.0
2022-10-18 12:20:00,96.96,96.96,96.66,96.72,30325.0,87.8095,87.8095,87.5378,87.5921,30325.0
2022-10-18 12:30:00,96.65,96.83,96.45,96.79,19907.0,87.5287,87.6917,87.3476,87.6555,19907.0
2022-10-18 12:40:00,96.8,96.9,96.72,96.89,21579.0,87.6646,87.7551,87.5921,87.7461,21579.0
2022-10-18 12:50:00,96.9,97.11,96.74,96.75,38735.0,87.7551,87.9453,87.6102,87.6193,38735.0
2022-10-18 13:00:00,96.77,96.83,96.36,96.7,37606.0,87.6374,87.6917,87.2661,87.574,37606.0
2022-10-18 13:10:00,96.7,96.98,96.65,96.82,33837.0,87.574,87.8276,87.5287,87.6827,33837.0
2022-10-18 13:20:00,96.8,96.87,96.69,96.82,31059.0,87.6646,87.728,87.5649,87.6827,31059.0
2022-10-18 13:30:00,96.82,97.32,96.82,97.2,45978.0,87.6827,88.1355,87.6827,88.0268,45978.0
2022-10-18 13:40:00,97.2,97.52,97.2,97.28,30231.0,88.0268,88.3166,88.0268,88.0993,30231.0
2022-10-18 13:50:00,97.27,97.51,97.2,97.5,35377.0,88.0902,88.3076,88.0268,88.2985,35377.0
2022-10-18 14:00:00,97.47,97.51,97.03,97.06,41051.0,88.2713,88.3076,87.8729,87.9,41051.0
2022-10-18 14:10:00,97.06,97.46,97.0,97.19,76296.0,87.9,88.2623,87.8457,88.0178,76296.0
2022-10-18 14:20:00,97.15,97.34,96.99,97.14,27214.0,87.9815,88.1536,87.8366,87.9725,27214.0
2022-10-18 14:30:00,97.14,97.14,96.5,96.5,22425.0,87.9725,87.9725,87.3929,87.3929,22425.0
2022-10-18 14:40:00,96.46,96.51,95.71,95.91,24061.0,87.3567,87.4019,86.6774,86.8586,24061.0
2022-10-18 14:50:00,95.88,96.12,95.87,96.09,30157.0,86.8314,87.0487,86.8223,87.0216,30157.0
2022-10-18 15:00:00,96.09,96.17,95.84,96.05,29827.0,87.0216,87.094,86.7952,86.9853,29827.0
2022-10-18 15:10:00,96.07,96.21,95.88,96.19,42771.0,87.0035,87.1302,86.8314,87.1121,42771.0
2022-10-18 15:20:00,96.18,96.55,96.15,96.49,37256.0,87.1031,87.4382,87.0759,87.3838,37256.0
2022-10-18 15:30:00,96.44,96.72,96.38,96.48,49183.0,87.3385,87.5921,87.2842,87.3748,49183.0
2022-10-18 15:40:00,96.5,96.77,96.46,96.77,67437.0,87.3929,87.6374,87.3567,87.6374,67437.0
2022-10-18 15:50:00,96.75,96.87,96.53,96.86,198656.0,87.6193,87.728,87.42,87.7189,198656.0
2022-10-19 09:30:00,95.08,95.09,94.01,94.82,70496.0,86.1069,86.1159,85.1379,85.8714,70496.0
2022-10-19 09:40:00,94.82,95.26,94.49,95.26,41452.0,85.8714,86.2699,85.5726,86.2699,41452.0
2022-10-19 09:50:00,95.31,95.93,95.31,95.67,143423.0,86.3152,86.8767,86.3152,86.6412,143423.0
2022-10-19 10:00:00,95.79,96.21,95.46,95.56,69590.0,86.7499,87.1302,86.451,86.5416,69590.0
2022-10-19 10:10:00,95.56,96.02,95.46,96.02,56161.0,86.5416,86.9582,86.451,86.9582,56161.0
2022-10-19 10:20:00,96.01,96.38,96.01,96.26,54616.0,86.9491,87.2842,86.9491,87.1755,54616.0
2022-10-19 10:30:00,96.26,96.46,96.1,96.46,19348.0,87.1755,87.3567,87.0306,87.3567,19348.0
2022-10-19 10:40:00,96.39,96.46,96.19,96.29,16527.0,87.2933,87.3567,87.1121,87.2027,16527.0
2022-10-19 10:50:00,96.34,96.5,96.23,96.41,24358.0,87.248,87.3929,87.1484,87.3114,24358.0
2022-10-19 11:00:00,96.35,96.38,96.05,96.13,130332.0,87.257,87.2842,86.9853,87.0578,130332.0
2022-10-19 11:10:00,96.09,96.25,95.64,95.87,47362.0,87.0216,87.1665,86.614,86.8223,47362.0
2022-10-19 11:20:00,95.87,95.93,95.47,95.61,31779.0,86.8223,86.8767,86.4601,86.5869,31779.0
2022-10-19 11:30:00,95.57,95.97,95.47,95.91,120823.0,86.5506,86.9129,86.4601,86.8586,120823.0
2022-10-19 11:40:00,95.91,96.11,95.89,95.98,10713.0,86.8586,87.0397,86.8404,86.922,10713.0
2022-10-19 11:50:00,95.98,96.12,95.86,95.99,13339.0,86.922,87.0487,86.8133,86.931,13339.0
2022-10-19 12:00:00,96.01,96.1,95.85,96.0,84141.0,86.9491,87.0306,86.8042,86.9401,84141.0
2022-10-19 12:10:00,95.97,96.07,95.67,95.86,119605.0,86.9129,87.0035,86.6412,86.8133,119605.0
2022-10-19 12:20:00,95.84,95.84,95.44,95.54,93455.0,86.7952,86.7952,86.4329,86.5235,93455.0
2022-10-19 12:30:00,95.51,95.63,95.47,95.6,146809.0,86.4963,86.605,86.4601,86.5778,146809.0
2022-10-19 12:40:00,95.64,95.65,95.12,95.4,96808.0,86.614,86.6231,86.1431,86.3967,96808.0
2022-10-19 12:50:00,95.46,95.53,95.4,95.51,26417.0,86.451,86.5144,86.3967,86.4963,26417.0
2022-10-19 13:00:00,95.51,95.59,94.56,94.87,44452.0,86.4963,86.5688,85.636,85.9167,44452.0
2022-10-19 13:10:00,94.87,95.09,94.8,94.88,24723.0,85.9167,86.1159,85.8533,85.9258,24723.0
2022-10-19 13:20:00,94.88,95.19,94.82,95.18,16298.0,85.9258,86.2065,85.8714,86.1975,16298.0
2022-10-19 13:30:00,95.19,95.36,95.15,95.3,33371.0,86.2065,86.3605,86.1703,86.3061,33371.0
2022-10-19 13:40:00,95.29,95.45,95.1,95.14,34472.0,86.2971,86.442,86.125,86.1612,34472.0
2022-10-19 13:50:00,95.11,95.53,95.1,95.4,60745.0,86.1341,86.5144,86.125,86.3967,60745.0
2022-10-19 14:00:00,95.42,95.61,95.31,95.6,40500.0,86.4148,86.5869,86.3152,86.5778,40500.0
2022-10-19 14:10:00,95.54,95.77,95.53,95.7,56461.0,86.5235,86.7318,86.5144,86.6684,56461.0
2022-10-19 14:20:00,95.7,95.76,95.62,95.7,36861.0,86.6684,86.7227,86.5959,86.6684,36861.0
2022-10-19 14:30:00,95.71,95.77,95.44,95.48,43858.0,86.6774,86.7318,86.4329,86.4691,43858.0
2022-10-19 14:40:00,95.48,95.5,95.41,95.47,63840.0,86.4691,86.4873,86.4057,86.4601,63840.0
2022-10-19 14:50:00,95.47,95.51,95.02,95.02,45616.0,86.4601,86.4963,86.0526,86.0526,45616.0
2022-10-19 15:00:00,95.05,95.28,95.05,95.26,22971.0,86.0797,86.288,86.0797,86.2699,22971.0
2022-10-19 15:10:00,95.28,95.38,95.14,95.27,17900.0,86.288,86.3786,86.1612,86.279,17900.0
2022-10-19 15:20:00,95.26,95.3,95.2,95.26,32336.0,86.2699,86.3061,86.2156,86.2699,32336.0
2022-10-19 15:30:00,95.27,95.42,95.19,95.31,29793.0,86.279,86.4148,86.2065,86.3152,29793.0
2022-10-19 15:40:00,95.33,95.38,95.19,95.24,72313.0,86.3333,86.3786,86.2065,86.2518,72313.0
2022-10-19 15:50:00,95.23,95.35,95.18,95.21,162888.0,86.2427,86.3514,86.1975,86.2246,162888.0
2022-10-20 09:30:00,95.45,96.15,94.89,95.04,51791.0,86.442,87.0759,85.9348,86.0707,51791.0
2022-10-20 09:40:00,94.98,95.52,94.84,94.91,23985.0,86.0163,86.5054,85.8895,85.9529,23985.0
2022-10-20 09:50:00,94.91,95.84,94.85,95.56,32672.0,85.9529,86.7952,85.8986,86.5416,32672.0
2022-10-20 10:00:00,95.58,96.41,95.37,96.23,24736.0,86.5597,87.3114,86.3695,87.1484,24736.0
2022-10-20 10:10:00,96.12,96.88,96.06,96.65,44132.0,87.0487,87.737,86.9944,87.5287,44132.0
2022-10-20 10:20:00,96.7,96.98,96.52,96.85,36079.0,87.574,87.8276,87.411,87.7098,36079.0
2022-10-20 10:30:00,96.78,96.85,96.32,96.37,57704.0,87.6465,87.7098,87.2299,87.2751,57704.0
2022-10-20 10:40:00,96.42,96.78,96.25,96.78,38108.0,87.3204,87.6465,87.1665,87.6465,38108.0
2022-10-20 10:50:00,96.73,97.16,96.72,97.05,27945.0,87.6012,87.9906,87.5921,87.891,27945.0
2022-10-20 11:00:00,97.1,97.19,96.55,96.67,12959.0,87.9363,88.0178,87.4382,87.5468,12959.0
2022-10-20 11:10:00,96.72,96.77,96.44,96.51,26677.0,87.5921,87.6374,87.3385,87.4019,26677.0
2022-10-20 11:20:00,96.49,96.71,96.47,96.62,18010.0,87.3838,87.5831,87.3657,87.5016,18010.0
2022-10-20 11:30:00,96.57,96.85,96.49,96.74,35777.0,87.4563,87.7098,87.3838,87.6102,35777.0
2022-10-20 11:40:00,96.74,96.74,96.4,96.48,19943.0,87.6102,87.6102,87.3023,87.3748,19943.0
2022-10-20 11:50:00,96.48,96.57,96.27,96.34,36140.0,87.3748,87.4563,87.1846,87.248,36140.0
2022-10-20 12:00:00,96.3,96.31,95.72,95.85,23244.0,87.2118,87.2208,86.6865,86.8042,23244.0
2022-10-20 12:10:00,95.81,96.08,95.76,96.0,45426.0,86.768,87.0125,86.7227,86.9401,45426.0
2022-10-20 12:20:00,95.97,96.1,95.73,96.05,55532.0,86.9129,87.0306,86.6955,86.9853,55532.0
2022-10-20 12:30:00,96.03,96.08,95.83,95.97,33806.0,86.9672,87.0125,86.7861,86.9129,33806.0
2022-10-20 12:40:00,95.93,96.15,95.9,96.15,48807.0,86.8767,87.0759,86.8495,87.0759,48807.0
2022-10-20 12:50:00,96.1,96.2,95.96,96.2,10575.0,87.0306,87.1212,86.9038,87.1212,10575.0
2022-10-20 13:00:00,96.18,96.32,95.91,96.08,29539.0,87.1031,87.2299,86.8586,87.0125,29539.0
2022-10-20 13:10:00,96.11,96.24,96.08,96.14,18460.0,87.0397,87.1574,87.0125,87.0669,18460.0
2022-10-20 13:20:00,96.12,96.42,96.07,96.32,31951.0,87.0487,87.3204,87.0035,87.2299,31951.0
2022-10-20 13:30:00,96.34,96.38,95.95,95.99,22941.0,87.248,87.2842,86.8948,86.931,22941.0
2022-10-20 13:40:00,96.04,96.11,95.8,95.93,34863.0,86.9763,87.0397,86.7589,86.8767,34863.0
2022-10-20 13:50:00,95.91,96.06,95.81,96.03,64786.0,86.8586,86.9944,86.768,86.9672,64786.0
2022-10-20 14:00:00,95.97,96.02,95.7,95.86,87419.0,86.9129,86.9582,86.6684,86.8133,87419.0
2022-10-20 14:10:00,95.86,95.9,95.07,95.25,78470.0,86.8133,86.8495,86.0978,86.2608,78470.0
2022-10-20 14:20:00,95.25,95.5,95.19,95.38,28236.0,86.2608,86.4873,86.2065,86.3786,28236.0
2022-10-20 14:30:00,95.37,95.58,95.33,95.51,21326.0,86.3695,86.5597,86.3333,86.4963,21326.0
2022-10-20 14:40:00,95.51,95.6,95.04,95.05,83420.0,86.4963,86.5778,86.0707,86.0797,83420.0
2022-10-20 14:50:00,95.04,95.58,94.99,95.45,16327.0,86.0707,86.5597,86.0254,86.442,16327.0
2022-10-20 15:00:00,95.39,95.57,95.27,95.57,10960.0,86.3876,86.5506,86.279,86.5506,10960.0
2022-10-20 15:10:00,95.49,95.53,95.14,95.14,17877.0,86.4782,86.5144,86.1612,86.1612,17877.0
2022-10-20 15:20:00,95.13,95.13,94.9,95.03,19129.0,86.1522,86.1522,85.9439,86.0616,19129.0
2022-10-20 15:30:00,95.02,95.28,94.9,95.13,15127.0,86.0526,86.288,85.9439,86.1522,15127.0
2022-10-20 15:40:00,95.15,95.4,95.11,95.29,28323.0,86.1703,86.3967,86.1341,86.2971,28323.0
2022-10-20 15:50:00,95.31,95.57,95.02,95.05,126671.0,86.3152,86.5506,86.0526,86.0797,126671.0
2022-10-21 09:30:00,95.06,95.62,94.21,94.4,102942.0,86.0888,86.5959,85.319,85.4911,102942.0
2022-10-21 09:40:00,94.33,95.18,94.0,94.84,20549.0,85.4277,86.1975,85.1288,85.8895,20549.0
2022-10-21 09:50:00,94.83,95.15,94.57,95.02,13959.0,85.8805,86.1703,85.645,86.0526,13959.0
2022-10-21 10:00:00,94.95,95.67,94.81,95.4,11575.0,85.9892,86.6412,85.8624,86.3967,11575.0
2022-10-21 10:10:00,95.48,95.48,94.73,94.73,17289.0,86.4691,86.4691,85.7899,85.7899,17289.0
2022-10-21 10:20:00,94.83,94.84,93.98,93.98,6088.0,85.8805,85.8895,85.1107,85.1107,6088.0
2022-10-21 10:30:00,93.98,94.25,93.83,94.04,20919.0,85.1107,85.3552,84.9749,85.165,20919.0
2022-10-21 10:40:00,94.12,94.42,93.94,94.34,30316.0,85.2375,85.5092,85.0745,85.4367,30316.0
2022-10-21 10:50:00,94.29,94.44,93.89,93.9,22737.0,85.3914,85.5273,85.0292,85.0383,22737.0
2022-10-21 11:00:00,93.9,94.07,93.65,94.07,12926.0,85.0383,85.1922,84.8118,85.1922,12926.0
2022-10-21 11:10:00,94.07,94.32,93.95,94.03,18673.0,85.1922,85.4186,85.0835,85.156,18673.0
2022-10-21 11:20:00,93.95,94.4,93.95,94.4,9334.0,85.0835,85.4911,85.0835,85.4911,9334.0
2022-10-21 11:30:00,94.37,94.68,94.25,94.34,11208.0,85.4639,85.7446,85.3552,85.4367,11208.0
2022-10-21 11:40:00,94.41,94.85,94.35,94.77,14501.0,85.5001,85.8986,85.4458,85.8261,14501.0
2022-10-21 11:50:00,94.79,94.92,94.44,94.78,18904.0,85.8443,85.962,85.5273,85.8352,18904.0
2022-10-21 12:00:00,94.78,95.28,94.78,95.28,19570.0,85.8352,86.288,85.8352,86.288,19570.0
2022-10-21 12:10:00,95.26,95.26,94.85,94.87,15147.0,86.2699,86.2699,85.8986,85.9167,15147.0
2022-10-21 12:20:00,94.85,95.18,94.83,94.99,16122.0,85.8986,86.1975,85.8805,86.0254,16122.0
2022-10-21 12:30:00,95.03,95.52,94.97,95.25,17513.0,86.0616,86.5054,86.0073,86.2608,17513.0
2022-10-21 12:40:00,95.27,95.85,95.26,95.74,28530.0,86.279,86.8042,86.2699,86.7046,28530.0
2022-10-21 12:50:00,95.74,95.78,95.51,95.58,25069.0,86.7046,86.7408,86.4963,86.5597,25069.0
2022-10-21 13:00:00,95.58,95.67,95.36,95.36,13843.0,86.5597,86.6412,86.3605,86.3605,13843.0
2022-10-21 13:10:00,95.31,95.49,95.13,95.49,14318.0,86.3152,86.4782,86.1522,86.4782,14318.0
2022-10-21 13:20:00,95.56,95.68,95.35,95.54,9580.0,86.5416,86.6503,86.3514,86.5235,9580.0
2022-10-21 13:30:00,95.59,95.69,95.45,95.56,10502.0,86.5688,86.6593,86.442,86.5416,10502.0
2022-10-21 13:40:00,95.59,95.76,95.52,95.63,16190.0,86.5688,86.7227,86.5054,86.605,16190.0
2022-10-21 13:50:00,95.67,95.82,95.6,95.72,46508.0,86.6412,86.7771,86.5778,86.6865,46508.0
2022-10-21 14:00:00,95.75,96.03,95.75,95.97,26918.0,86.7137,86.9672,86.7137,86.9129,26918.0
2022-10-21 14:10:00,95.97,96.09,95.67,95.76,66488.0,86.9129,87.0216,86.6412,86.7227,66488.0
2022-10-21 14:20:00,95.76,95.9,95.71,95.86,24893.0,86.7227,86.8495,86.6774,86.8133,24893.0
2022-10-21 14:30:00,95.87,95.96,95.72,95.86,15410.0,86.8223,86.9038,86.6865,86.8133,15410.0
2022-10-21 14:40:00,95.86,95.93,95.67,95.92,9760.0,86.8133,86.8767,86.6412,86.8676,9760.0
2022-10-21 14:50:00,95.92,96.08,95.79,96.04,16377.0,86.8676,87.0125,86.7499,86.9763,16377.0
2022-10-21 15:00:00,96.08,96.24,95.98,96.23,27659.0,87.0125,87.1574,86.922,87.1484,27659.0
2022-10-21 15:10:00,96.24,96.57,96.17,96.53,28961.0,87.1574,87.4563,87.094,87.42,28961.0
2022-10-21 15:20:00,96.5,96.73,96.4,96.73,37437.0,87.3929,87.6012,87.3023,87.6012,37437.0
2022-10-21 15:30:00,96.69,96.79,96.44,96.76,43044.0,87.5649,87.6555,87.3385,87.6283,43044.0
2022-10-21 15:40:00,96.76,96.86,96.62,96.8,40758.0,87.6283,87.7189,87.5016,87.6646,40758.0
2022-10-21 15:50:00,96.81,96.87,96.55,96.8,161098.0,87.6736,87.728,87.4382,87.6646,161098.0
2022-10-24 09:30:00,97.76,98.92,97.59,98.34,37014.0,88.534,89.5845,88.38,89.0592,37014.0
2022-10-24 09:40:00,98.26,98.66,97.51,97.51,39910.0,88.9868,89.349,88.3076,88.3076,39910.0
2022-10-24 09:50:00,97.5,98.43,97.48,97.98,62529.0,88.2985,89.1407,88.2804,88.7332,62529.0
2022-10-24 10:00:00,98.01,98.01,96.15,96.49,56258.0,88.7604,88.7604,87.0759,87.3838,56258.0
2022-10-24 10:10:00,96.36,96.63,95.99,96.46,36464.0,87.2661,87.5106,86.931,87.3567,36464.0
2022-10-24 10:20:00,96.33,96.69,96.22,96.69,47243.0,87.2389,87.5649,87.1393,87.5649,47243.0
2022-10-24 10:30:00,96.67,96.89,96.44,96.64,28725.0,87.5468,87.7461,87.3385,87.5197,28725.0
2022-10-24 10:40:00,96.54,96.67,96.3,96.62,21932.0,87.4291,87.5468,87.2118,87.5016,21932.0
2022-10-24 10:50:00,96.57,96.95,96.57,96.84,42904.0,87.4563,87.8004,87.4563,87.7008,42904.0
2022-10-24 11:00:00,96.72,97.04,96.58,96.58,64585.0,87.5921,87.8819,87.4653,87.4653,64585.0
2022-10-24 11:10:00,96.58,96.78,96.28,96.37,78484.0,87.4653,87.6465,87.1936,87.2751,78484.0
2022-10-24 11:20:00,96.42,97.08,96.42,97.08,24434.0,87.3204,87.9181,87.3204,87.9181,24434.0
2022-10-24 11:30:00,96.96,97.17,96.83,96.94,19738.0,87.8095,87.9996,87.6917,87.7914,19738.0
2022-10-24 11:40:00,96.89,97.05,96.81,97.02,37932.0,87.7461,87.891,87.6736,87.8638,37932.0
2022-10-24 11:50:00,97.01,97.24,96.93,97.08,18386.0,87.8547,88.063,87.7823,87.9181,18386.0
2022-10-24 12:00:00,97.08,97.18,96.92,96.97,21037.0,87.9181,88.0087,87.7732,87.8185,21037.0
2022-10-24 12:10:00,96.89,97.01,96.73,97.0,35021.0,87.7461,87.8547,87.6012,87.8457,35021.0
2022-10-24 12:20:00,97.0,97.28,96.98,97.17,21300.0,87.8457,88.0993,87.8276,87.9996,21300.0
2022-10-24 12:30:00,97.16,97.28,97.07,97.1,26411.0,87.9906,88.0993,87.9091,87.9363,26411.0
2022-10-24 12:40:00,97.08,97.16,96.96,97.11,21667.0,87.9181,87.9906,87.8095,87.9453,21667.0
2022-10-24 12:50:00,97.12,97.28,97.04,97.07,24025.0,87.9544,88.0993,87.8819,87.9091,24025.0
2022-10-24 13:00:00,97.04,97.07,96.8,96.84,21440.0,87.8819,87.9091,87.6646,87.7008,21440.0
2022-10-24 13:10:00,96.87,96.93,96.53,96.68,37577.0,87.728,87.7823,87.42,87.5559,37577.0
2022-10-24 13:20:00,96.68,96.73,96.53,96.59,42501.0,87.5559,87.6012,87.42,87.4744,42501.0
2022-10-24 13:30:00,96.56,96.79,96.46,96.54,35267.0,87.4472,87.6555,87.3567,87.4291,35267.0
2022-10-24 13:40:00,96.55,96.71,96.48,96.49,58324.0,87.4382,87.5831,87.3748,87.3838,58324.0
2022-10-24 13:50:00,96.47,96.5,96.13,96.27,96292.0,87.3657,87.3929,87.0578,87.1846,96292.0
2022-10-24 14:00:00,96.27,96.81,96.26,96.73,59654.0,87.1846,87.6736,87.1755,87.6012,59654.0
2022-10-24 14:10:00,96.69,96.84,96.57,96.67,41963.0,87.5649,87.7008,87.4563,87.5468,41963.0
2022-10-24 14:20:00,96.67,96.88,96.6,96.88,23455.0,87.5468,87.737,87.4834,87.737,23455.0
2022-10-24 14:30:00,96.89,97.28,96.88,97.23,20107.0,87.7461,88.0993,87.737,88.054,20107.0
2022-10-24 14:40:00,97.22,97.38,97.12,97.33,12079.0,88.0449,88.1898,87.9544,88.1445,12079.0
2022-10-24 14:50:00,97.33,97.53,97.3,97.52,20308.0,88.1445,88.3257,88.1174,88.3166,20308.0
2022-10-24 15:00:00,97.54,97.76,97.54,97.76,34503.0,88.3347,88.534,88.3347,88.534,34503.0
2022-10-24 15:10:00,97.75,97.95,97.7,97.76,70568.0,88.5249,88.706,88.4796,88.534,70568.0
2022-10-24 15:20:00,97.73,97.77,97.61,97.7,45925.0,88.5068,88.543,88.3981,88.4796,45925.0
2022-10-24 15:30:00,97.72,97.75,97.27,97.28,111231.0,88.4977,88.5249,88.0902,88.0993,111231.0
2022-10-24 15:40:00,97.28,97.31,97.05,97.24,35510.0,88.0993,88.1264,87.891,88.063,35510.0
2022-10-24 15:50:00,97.24,97.49,97.07,97.42,240254.0,88.063,88.2894,87.9091,88.2261,240254.0
2022-10-25 09:30:00,98.26,98.81,98.02,98.29,30462.0,88.9868,89.4849,88.7694,89.0139,30462.0
2022-10-25 09:40:00,98.38,99.33,98.2,99.26,36301.0,89.0955,89.9558,88.9324,89.8924,36301.0
2022-10-25 09:50:00,99.37,99.51,98.94,99.21,21807.0,89.992,90.1188,89.6026,89.8471,21807.0
2022-10-25 10:00:00,99.2,99.56,98.76,99.47,15702.0,89.8381,90.1641,89.4396,90.0826,15702.0
2022-10-25 10:10:00,99.54,99.75,99.37,99.55,24602.0,90.146,90.3362,89.992,90.155,24602.0
2022-10-25 10:20:00,99.53,99.68,99.51,99.68,12733.0,90.1369,90.2728,90.1188,90.2728,12733.0
2022-10-25 10:30:00,99.64,99.82,99.52,99.66,29995.0,90.2365,90.3996,90.1279,90.2547,29995.0
2022-10-25 10:40:00,99.7,100.32,99.68,100.25,13349.0,90.2909,90.8524,90.2728,90.789,13349.0
2022-10-25 10:50:00,100.27,100.37,100.11,100.11,14960.0,90.8071,90.8976,90.6622,90.6622,14960.0
2022-10-25 11:00:00,100.12,100.37,99.94,100.35,11292.0,90.6712,90.8976,90.5082,90.8795,11292.0
2022-10-25 11:10:00,100.42,100.73,100.33,100.73,27605.0,90.9429,91.2237,90.8614,91.2237,27605.0
2022-10-25 11:20:00,100.72,101.08,100.72,100.93,55895.0,91.2146,91.5406,91.2146,91.4048,55895.0
2022-10-25 11:30:00,100.88,101.2,100.83,101.2,20153.0,91.3595,91.6493,91.3142,91.6493,20153.0
2022-10-25 11:40:00,101.2,101.21,100.79,100.85,25386.0,91.6493,91.6584,91.278,91.3323,25386.0
2022-10-25 11:50:00,100.82,101.06,100.8,101.02,26845.0,91.3052,91.5225,91.2871,91.4863,26845.0
2022-10-25 12:00:00,101.02,101.02,100.61,100.98,22412.0,91.4863,91.4863,91.115,91.4501,22412.0
2022-10-25 12:10:00,100.94,101.26,100.88,101.26,14916.0,91.4139,91.7037,91.3595,91.7037,14916.0
2022-10-25 12:20:00,101.29,101.42,101.28,101.32,20956.0,91.7308,91.8486,91.7218,91.758,20956.0
2022-10-25 12:30:00,101.31,101.58,101.29,101.53,13635.0,91.7489,91.9935,91.7308,91.9482,13635.0
2022-10-25 12:40:00,101.54,101.64,101.38,101.44,17439.0,91.9572,92.0478,91.8123,91.8667,17439.0
2022-10-25 12:50:00,101.43,101.59,101.42,101.53,18848.0,91.8576,92.0025,91.8486,91.9482,18848.0
2022-10-25 13:00:00,101.53,101.83,101.53,101.75,20526.0,91.9482,92.2199,91.9482,92.1474,20526.0
2022-10-25 13:10:00,101.71,101.75,101.47,101.47,10794.0,92.1112,92.1474,91.8938,91.8938,10794.0
2022-10-25 13:20:00,101.43,101.43,101.21,101.23,10431.0,91.8576,91.8576,91.6584,91.6765,10431.0
2022-10-25 13:30:00,101.26,101.4,101.0,101.05,30509.0,91.7037,91.8304,91.4682,91.5135,30509.0
2022-10-25 13:40:00,101.05,101.06,100.78,100.86,37992.0,91.5135,91.5225,91.269,91.3414,37992.0
2022-10-25 13:50:00,100.86,101.09,100.82,100.97,33699.0,91.3414,91.5497,91.3052,91.441,33699.0
2022-10-25 14:00:00,100.96,101.21,100.94,101.07,32441.0,91.432,91.6584,91.4139,91.5316,32441.0
2022-10-25 14:10:00,101.0,101.09,100.9,100.99,15755.0,91.4682,91.5497,91.3776,91.4591,15755.0
2022-10-25 14:20:00,100.98,101.01,100.74,100.78,15426.0,91.4501,91.4772,91.2327,91.269,15426.0
2022-10-25 14:30:00,100.77,100.77,100.56,100.69,15373.0,91.2599,91.2599,91.0697,91.1874,15373.0
2022-10-25 14:40:00,100.66,100.7,100.37,100.48,18387.0,91.1603,91.1965,90.8976,90.9973,18387.0
2022-10-25 14:50:00,100.51,100.54,100.38,100.43,65180.0,91.0244,91.0516,90.9067,90.952,65180.0
2022-10-25 15:00:00,100.43,100.62,100.38,100.59,13846.0,90.952,91.1241,90.9067,91.0969,13846.0
2022-10-25 15:10:00,100.61,100.71,100.53,100.7,18846.0,91.115,91.2056,91.0425,91.1965,18846.0
2022-10-25 15:20:00,100.71,100.88,100.68,100.82,29680.0,91.2056,91.3595,91.1784,91.3052,29680.0
2022-10-25 15:30:00,100.83,101.37,100.82,101.34,104337.0,91.3142,91.8033,91.3052,91.7761,104337.0
2022-10-25 15:40:00,101.33,101.64,101.22,101.57,67599.0,91.767,92.0478,91.6674,91.9844,67599.0
2022-10-25 15:50:00,101.56,101.72,101.34,101.63,184215.0,91.9753,92.1202,91.7761,92.0387,184215.0
2022-10-26 09:30:00,101.0,102.23,100.89,102.15,47041.0,91.4682,92.5821,91.3686,92.5097,47041.0
2022-10-26 09:40:00,102.04,102.1,100.57,100.8,40982.0,92.41,92.4644,91.0788,91.2871,40982.0
2022-10-26 09:50:00,100.88,100.88,100.1,100.28,74627.0,91.3595,91.3595,90.6531,90.8161,74627.0
2022-10-26 10:00:00,100.41,100.93,100.34,100.65,32465.0,90.9339,91.4048,90.8705,91.1512,32465.0
2022-10-26 10:10:00,100.59,101.23,100.4,101.03,25433.0,91.0969,91.6765,90.9248,91.4954,25433.0
2022-10-26 10:20:00,101.11,101.15,100.47,100.58,59569.0,91.5678,91.604,90.9882,91.0878,59569.0
2022-10-26 10:30:00,100.59,100.71,100.43,100.57,14621.0,91.0969,91.2056,90.952,91.0788,14621.0
2022-10-26 10:40:00,100.58,101.12,100.57,101.03,82751.0,91.0878,91.5769,91.0788,91.4954,82751.0
2022-10-26 10:50:00,101.03,101.21,100.92,100.93,12265.0,91.4954,91.6584,91.3957,91.4048,12265.0
2022-10-26 11:00:00,100.93,101.32,100.85,101.16,18019.0,91.4048,91.758,91.3323,91.6131,18019.0
2022-10-26 11:10:00,101.16,101.52,101.15,101.45,12346.0,91.6131,91.9391,91.604,91.8757,12346.0
2022-10-26 11:20:00,101.5,101.61,101.4,101.52,19370.0,91.921,92.0206,91.8304,91.9391,19370.0
2022-10-26 11:30:00,101.54,101.87,101.53,101.75,14824.0,91.9572,92.2561,91.9482,92.1474,14824.0
2022-10-26 11:40:00,101.72,101.88,101.71,101.83,20893.0,92.1202,92.2651,92.1112,92.2199,20893.0
2022-10-26 11:50:00,101.83,101.94,101.76,101.94,14162.0,92.2199,92.3195,92.1565,92.3195,14162.0
2022-10-26 12:00:00,101.93,102.19,101.61,101.73,21703.0,92.3104,92.5459,92.0206,92.1293,21703.0
2022-10-26 12:10:00,101.76,101.9,101.7,101.73,8917.0,92.1565,92.2833,92.1021,92.1293,8917.0
2022-10-26 12:20:00,101.69,102.04,101.69,101.98,22015.0,92.0931,92.41,92.0931,92.3557,22015.0
2022-10-26 12:30:00,101.95,102.15,101.92,102.04,33959.0,92.3285,92.5097,92.3014,92.41,33959.0
2022-10-26 12:40:00,102.06,102.12,101.89,101.92,24527.0,92.4282,92.4825,92.2742,92.3014,24527.0
2022-10-26 12:50:00,101.89,101.93,101.63,101.73,35994.0,92.2742,92.3104,92.0387,92.1293,35994.0
2022-10-26 13:00:00,101.73,101.85,101.55,101.81,26289.0,92.1293,92.238,91.9663,92.2018,26289.0
2022-10-26 13:10:00,101.82,101.88,101.54,101.75,28365.0,92.2108,92.2651,91.9572,92.1474,28365.0
2022-10-26 13:20:00,101.81,101.81,101.46,101.51,11452.0,92.2018,92.2018,91.8848,91.9301,11452.0
2022-10-26 13:30:00,101.51,101.64,101.45,101.59,14607.0,91.9301,92.0478,91.8757,92.0025,14607.0
2022-10-26 13:40:00,101.61,101.77,101.58,101.67,18143.0,92.0206,92.1655,91.9935,92.075,18143.0
2022-10-26 13:50:00,101.65,101.79,101.65,101.73,18916.0,92.0568,92.1836,92.0568,92.1293,18916.0
2022-10-26 14:00:00,101.72,101.8,101.7,101.73,10211.0,92.1202,92.1927,92.1021,92.1293,10211.0
2022-10-26 14:10:00,101.72,101.85,101.66,101.79,21839.0,92.1202,92.238,92.0659,92.1836,21839.0
2022-10-26 14:20:00,101.76,101.76,101.51,101.57,22043.0,92.1565,92.1565,91.9301,91.9844,22043.0
2022-10-26 14:30:00,101.59,101.63,101.47,101.61,25711.0,92.0025,92.0387,91.8938,92.0206,25711.0
2022-10-26 14:40:00,101.61,101.62,101.13,101.14,117082.0,92.0206,92.0297,91.5859,91.595,117082.0
2022-10-26 14:50:00,101.1,101.1,100.73,100.77,70942.0,91.5588,91.5588,91.2237,91.2599,70942.0
2022-10-26 15:00:00,100.76,100.82,100.39,100.58,90781.0,91.2508,91.3052,90.9158,91.0878,90781.0
2022-10-26 15:10:00,100.59,100.72,100.47,100.7,32437.0,91.0969,91.2146,90.9882,91.1965,32437.0
2022-10-26 15:20:00,100.69,100.84,100.63,100.76,49784.0,91.1874,91.3233,91.1331,91.2508,49784.0
2022-10-26 15:30:00,100.77,100.91,100.61,100.65,75352.0,91.2599,91.3867,91.115,91.1512,75352.0
2022-10-26 15:40:00,100.67,100.9,100.66,100.86,100728.0,91.1693,91.3776,91.1603,91.3414,100728.0
2022-10-26 15:50:00,100.84,100.86,99.94,100.26,416327.0,91.3233,91.3414,90.5082,90.798,416327.0
2022-10-27 09:30:00,101.91,101.91,98.57,98.95,128875.0,92.2923,92.2923,89.2675,89.6117,128875.0
2022-10-27 09:40:00,99.03,100.77,98.55,99.97,54655.0,89.6841,91.2599,89.2494,90.5354,54655.0
2022-10-27 09:50:00,99.98,100.77,99.87,100.57,47430.0,90.5445,91.2599,90.4448,91.0788,47430.0
2022-10-27 10:00:00,100.48,100.72,100.2,100.67,39017.0,90.9973,91.2146,90.7437,91.1693,39017.0
2022-10-27 10:10:00,100.68,101.89,100.67,101.1,59972.0,91.1784,92.2742,91.1693,91.5588,59972.0
2022-10-27 10:20:00,101.23,101.68,101.13,101.21,67339.0,91.6765,92.084,91.5859,91.6584,67339.0
2022-10-27 10:30:00,101.23,101.49,100.73,100.83,66506.0,91.6765,91.9119,91.2237,91.3142,66506.0
2022-10-27 10:40:00,100.97,101.22,100.51,100.57,44147.0,91.441,91.6674,91.0244,91.0788,44147.0
2022-10-27 10:50:00,100.51,100.82,100.3,100.3,29655.0,91.0244,91.3052,90.8343,90.8343,29655.0
2022-10-27 11:00:00,100.33,100.5,100.19,100.31,40031.0,90.8614,91.0154,90.7346,90.8433,40031.0
2022-10-27 11:10:00,100.27,100.5,99.95,100.03,45370.0,90.8071,91.0154,90.5173,90.5897,45370.0
2022-10-27 11:20:00,99.99,100.13,99.78,99.97,57379.0,90.5535,90.6803,90.3633,90.5354,57379.0
2022-10-27 11:30:00,99.95,99.99,99.45,99.5,48315.0,90.5173,90.5535,90.0645,90.1098,48315.0
2022-10-27 11:40:00,99.54,100.0,99.51,99.66,64281.0,90.146,90.5626,90.1188,90.2547,64281.0
2022-10-27 11:50:00,99.67,99.73,99.43,99.51,61275.0,90.2637,90.318,90.0464,90.1188,61275.0
2022-10-27 12:00:00,99.52,99.67,99.42,99.43,22540.0,90.1279,90.2637,90.0373,90.0464,22540.0
2022-10-27 12:10:00,99.4,99.61,99.38,99.49,26876.0,90.0192,90.2094,90.0011,90.1007,26876.0
2022-10-27 12:20:00,99.53,99.54,99.07,99.07,23770.0,90.1369,90.146,89.7203,89.7203,23770.0
2022-10-27 12:30:00,99.06,99.33,99.03,99.24,22308.0,89.7113,89.9558,89.6841,89.8743,22308.0
2022-10-27 12:40:00,99.26,99.36,99.11,99.33,21696.0,89.8924,89.983,89.7566,89.9558,21696.0
2022-10-27 12:50:00,99.34,99.36,99.16,99.33,30280.0,89.9649,89.983,89.8018,89.9558,30280.0
2022-10-27 13:00:00,99.36,99.45,99.03,99.42,100674.0,89.983,90.0645,89.6841,90.0373,100674.0
2022-10-27 13:10:00,99.45,100.25,99.44,99.98,35942.0,90.0645,90.789,90.0554,90.5445,35942.0
2022-10-27 13:20:00,99.98,100.19,99.89,100.15,25326.0,90.5445,90.7346,90.4629,90.6984,25326.0
2022-10-27 13:30:00,100.15,100.24,99.86,99.92,33316.0,90.6984,90.7799,90.4358,90.4901,33316.0
2022-10-27 13:40:00,99.97,100.07,99.77,99.85,26486.0,90.5354,90.626,90.3543,90.4267,26486.0
2022-10-27 13:50:00,99.84,99.95,99.73,99.8,33297.0,90.4177,90.5173,90.318,90.3814,33297.0
2022-10-27 14:00:00,99.79,99.84,99.53,99.76,31612.0,90.3724,90.4177,90.1369,90.3452,31612.0
2022-10-27 14:10:00,99.75,99.82,99.63,99.75,36200.0,90.3362,90.3996,90.2275,90.3362,36200.0
2022-10-27 14:20:00,99.74,99.84,99.72,99.73,29716.0,90.3271,90.4177,90.309,90.318,29716.0
2022-10-27 14:30:00,99.73,99.82,99.54,99.76,69880.0,90.318,90.3996,90.146,90.3452,69880.0
2022-10-27 14:40:00,99.77,99.93,99.71,99.71,22103.0,90.3543,90.4992,90.2999,90.2999,22103.0
2022-10-27 14:50:00,99.7,99.74,99.48,99.58,28290.0,90.2909,90.3271,90.0916,90.1822,28290.0
2022-10-27 15:00:00,99.57,99.72,99.36,99.39,27540.0,90.1731,90.309,89.983,90.0101,27540.0
2022-10-27 15:10:00,99.37,99.69,99.31,99.59,54299.0,89.992,90.2818,89.9377,90.1913,54299.0
2022-10-27 15:20:00,99.61,99.78,99.43,99.76,34587.0,90.2094,90.3633,90.0464,90.3452,34587.0
2022-10-27 15:30:00,99.78,99.99,99.63,99.63,49704.0,90.3633,90.5535,90.2275,90.2275,49704.0
2022-10-27 15:40:00,99.64,100.0,99.62,99.97,98267.0,90.2365,90.5626,90.2184,90.5354,98267.0
2022-10-27 15:50:00,99.95,99.97,99.37,99.9,301861.0,90.5173,90.5354,89.992,90.472,301861.0
2022-10-28 09:30:00,99.4,99.91,98.85,99.77,72060.0,90.0192,90.4811,89.5211,90.3543,72060.0
2022-10-28 09:40:00,99.66,100.89,99.66,100.56,15818.0,90.2547,91.3686,90.2547,91.0697,15818.0
2022-10-28 09:50:00,100.54,100.67,100.16,100.63,21888.0,91.0516,91.1693,90.7075,91.1331,21888.0
2022-10-28 10:00:00,100.57,101.22,100.54,100.98,27253.0,91.0788,91.6674,91.0516,91.4501,27253.0
2022-10-28 10:10:00,100.87,100.88,100.2,100.21,32834.0,91.3505,91.3595,90.7437,90.7527,32834.0
2022-10-28 10:20:00,100.28,100.49,100.0,100.22,19881.0,90.8161,91.0063,90.5626,90.7618,19881.0
2022-10-28 10:30:00,100.28,100.96,100.28,100.96,30131.0,90.8161,91.432,90.8161,91.432,30131.0
2022-10-28 10:40:00,100.99,101.5,100.91,101.42,20664.0,91.4591,91.921,91.3867,91.8486,20664.0
2022-10-28 10:50:00,101.46,101.46,101.23,101.31,35186.0,91.8848,91.8848,91.6765,91.7489,35186.0
2022-10-28 11:00:00,101.39,101.57,101.27,101.55,17056.0,91.8214,91.9844,91.7127,91.9663,17056.0
2022-10-28 11:10:00,101.51,101.55,101.05,101.13,18251.0,91.9301,91.9663,91.5135,91.5859,18251.0
2022-10-28 11:20:00,101.14,101.21,100.44,100.44,12073.0,91.595,91.6584,90.961,90.961,12073.0
2022-10-28 11:30:00,100.41,100.88,100.41,100.65,57662.0,90.9339,91.3595,90.9339,91.1512,57662.0
2022-10-28 11:40:00,100.65,101.05,100.5,100.97,31359.0,91.1512,91.5135,91.0154,91.441,31359.0
2022-10-28 11:50:00,100.96,100.99,100.47,100.5,23672.0,91.432,91.4591,90.9882,91.0154,23672.0
2022-10-28 12:00:00,100.45,100.96,100.41,100.96,15283.0,90.9701,91.432,90.9339,91.432,15283.0
2022-10-28 12:10:00,100.91,101.07,100.76,100.87,19630.0,91.3867,91.5316,91.2508,91.3505,19630.0
2022-10-28 12:20:00,100.87,101.14,100.87,100.91,13925.0,91.3505,91.595,91.3505,91.3867,13925.0
2022-10-28 12:30:00,100.91,101.25,100.91,101.12,15760.0,91.3867,91.6946,91.3867,91.5769,15760.0
2022-10-28 12:40:00,101.14,101.32,101.05,101.31,14820.0,91.595,91.758,91.5135,91.7489,14820.0
2022-10-28 12:50:00,101.33,101.37,101.23,101.27,13183.0,91.767,91.8033,91.6765,91.7127,13183.0
2022-10-28 13:00:00,101.3,101.4,101.18,101.33,21692.0,91.7399,91.8304,91.6312,91.767,21692.0
2022-10-28 13:10:00,101.34,101.44,101.08,101.08,21347.0,91.7761,91.8667,91.5406,91.5406,21347.0
2022-10-28 13:20:00,101.1,101.41,100.98,101.27,29218.0,91.5588,91.8395,91.4501,91.7127,29218.0
2022-10-28 13:30:00,101.29,101.4,101.03,101.28,34737.0,91.7308,91.8304,91.4954,91.7218,34737.0
2022-10-28 13:40:00,101.24,101.37,101.2,101.3,21787.0,91.6855,91.8033,91.6493,91.7399,21787.0
2022-10-28 13:50:00,101.3,101.54,101.25,101.26,30086.0,91.7399,91.9572,91.6946,91.7037,30086.0
2022-10-28 14:00:00,101.3,101.33,100.94,101.02,23407.0,91.7399,91.767,91.4139,91.4863,23407.0
2022-10-28 14:10:00,100.98,101.22,100.96,101.11,16612.0,91.4501,91.6674,91.432,91.5678,16612.0
2022-10-28 14:20:00,101.11,101.23,101.06,101.08,13768.0,91.5678,91.6765,91.5225,91.5406,13768.0
2022-10-28 14:30:00,101.08,101.19,101.06,101.18,14979.0,91.5406,91.6403,91.5225,91.6312,14979.0
2022-10-28 14:40:00,101.14,101.23,101.13,101.18,10695.0,91.595,91.6765,91.5859,91.6312,10695.0
2022-10-28 14:50:00,101.21,101.4,101.2,101.39,26000.0,91.6584,91.8304,91.6493,91.8214,26000.0
2022-10-28 15:00:00,101.41,101.56,101.32,101.43,16366.0,91.8395,91.9753,91.758,91.8576,16366.0
2022-10-28 15:10:00,101.42,101.5,101.28,101.29,22414.0,91.8486,91.921,91.7218,91.7308,22414.0
2022-10-28 15:20:00,101.34,101.34,101.17,101.3,24923.0,91.7761,91.7761,91.6221,91.7399,24923.0
2022-10-28 15:30:00,101.29,101.34,101.15,101.23,47877.0,91.7308,91.7761,91.604,91.6765,47877.0
2022-10-28 15:40:00,101.23,101.43,101.18,101.26,47519.0,91.6765,91.8576,91.6312,91.7037,47519.0
2022-10-28 15:50:00,101.29,101.49,101.18,101.39,104806.0,91.7308,91.9119,91.6312,91.8214,104806.0
2022-10-31 09:30:00,100.21,100.85,100.05,100.71,45706.0,90.7527,91.3323,90.6078,91.2056,45706.0
2022-10-31 09:40:00,100.7,100.74,99.82,99.97,25259.0,91.1965,91.2327,90.3996,90.5354,25259.0
2022-10-31 09:50:00,99.96,100.36,99.6,99.9,38781.0,90.5263,90.8886,90.2003,90.472,38781.0
2022-10-31 10:00:00,99.84,100.15,99.78,100.03,27620.0,90.4177,90.6984,90.3633,90.5897,27620.0
2022-10-31 10:10:00,100.09,100.85,99.98,100.52,42993.0,90.6441,91.3323,90.5445,91.0335,42993.0
2022-10-31 10:20:00,100.51,100.56,99.81,99.99,34350.0,91.0244,91.0697,90.3905,90.5535,34350.0
2022-10-31 10:30:00,99.98,99.99,99.53,99.68,22416.0,90.5445,90.5535,90.1369,90.2728,22416.0
2022-10-31 10:40:00,99.64,100.21,99.54,99.78,43986.0,90.2365,90.7527,90.146,90.3633,43986.0
2022-10-31 10:50:00,99.78,100.16,99.77,100.09,17189.0,90.3633,90.7075,90.3543,90.6441,17189.0
2022-10-31 11:00:00,100.06,100.29,100.02,100.08,14360.0,90.6169,90.8252,90.5807,90.635,14360.0
2022-10-31 11:10:00,100.07,100.1,99.84,99.97,28433.0,90.626,90.6531,90.4177,90.5354,28433.0
2022-10-31 11:20:00,99.91,100.18,99.86,100.08,10680.0,90.4811,90.7256,90.4358,90.635,10680.0
2022-10-31 11:30:00,100.09,100.31,100.05,100.19,9716.0,90.6441,90.8433,90.6078,90.7346,9716.0
2022-10-31 11:40:00,100.21,100.51,100.21,100.23,49351.0,90.7527,91.0244,90.7527,90.7709,49351.0
2022-10-31 11:50:00,100.2,100.24,99.95,100.09,32170.0,90.7437,90.7799,90.5173,90.6441,32170.0
2022-10-31 12:00:00,100.11,100.3,100.0,100.23,21528.0,90.6622,90.8343,90.5626,90.7709,21528.0
2022-10-31 12:10:00,100.22,100.53,100.19,100.39,15824.0,90.7618,91.0425,90.7346,90.9158,15824.0
2022-10-31 12:20:00,100.34,100.39,100.2,100.22,11758.0,90.8705,90.9158,90.7437,90.7618,11758.0
2022-10-31 12:30:00,100.24,100.31,100.1,100.1,26294.0,90.7799,90.8433,90.6531,90.6531,26294.0
2022-10-31 12:40:00,100.09,100.25,100.03,100.05,18751.0,90.6441,90.789,90.5897,90.6078,18751.0
2022-10-31 12:50:00,100.05,100.11,99.8,99.82,20665.0,90.6078,90.6622,90.3814,90.3996,20665.0
2022-10-31 13:00:00,99.82,99.94,99.77,99.84,15560.0,90.3996,90.5082,90.3543,90.4177,15560.0
2022-10-31 13:10:00,99.86,100.07,99.75,100.02,15191.0,90.4358,90.626,90.3362,90.5807,15191.0
2022-10-31 13:20:00,100.06,100.47,100.05,100.43,6642.0,90.6169,90.9882,90.6078,90.952,6642.0
2022-10-31 13:30:00,100.44,100.68,100.44,100.68,8989.0,90.961,91.1784,90.961,91.1784,8989.0
2022-10-31 13:40:00,100.72,100.87,100.63,100.63,15347.0,91.2146,91.3505,91.1331,91.1331,15347.0
2022-10-31 13:50:00,100.62,100.66,100.44,100.58,19572.0,91.1241,91.1603,90.961,91.0878,19572.0
2022-10-31 14:00:00,100.56,100.56,100.42,100.42,9909.0,91.0697,91.0697,90.9429,90.9429,9909.0
2022-10-31 14:10:00,100.41,100.68,100.31,100.65,14356.0,90.9339,91.1784,90.8433,91.1512,14356.0
2022-10-31 14:20:00,100.68,100.75,100.58,100.61,17246.0,91.1784,91.2418,91.0878,91.115,17246.0
2022-10-31 14:30:00,100.59,100.91,100.57,100.86,14974.0,91.0969,91.3867,91.0788,91.3414,14974.0
2022-10-31 14:40:00,100.86,100.99,100.83,100.97,11338.0,91.3414,91.4591,91.3142,91.441,11338.0
2022-10-31 14:50:00,100.97,100.97,100.62,100.63,17410.0,91.441,91.441,91.1241,91.1331,17410.0
2022-10-31 15:00:00,100.66,100.68,100.21,100.25,17881.0,91.1603,91.1784,90.7527,90.789,17881.0
2022-10-31 15:10:00,100.25,100.3,99.98,100.07,52532.0,90.789,90.8343,90.5445,90.626,52532.0
2022-10-31 15:20:00,100.04,100.35,99.98,100.2,27821.0,90.5988,90.8795,90.5445,90.7437,27821.0
2022-10-31 15:30:00,100.2,100.39,100.12,100.31,32542.0,90.7437,90.9158,90.6712,90.8433,32542.0
2022-10-31 15:40:00,100.31,100.47,100.14,100.3,59562.0,90.8433,90.9882,90.6894,90.8343,59562.0
2022-10-31 15:50:00,100.3,100.37,100.17,100.25,144271.0,90.8343,90.8976,90.7165,90.789,144271.0
2022-11-01 09:30:00,101.8,102.36,101.42,101.92,56176.0,92.1927,92.6998,91.8486,92.3014,56176.0
2022-11-01 09:40:00,101.81,102.22,101.0,101.25,34981.0,92.2018,92.5731,91.4682,91.6946,34981.0
2022-11-01 09:50:00,101.17,101.22,100.63,100.66,20876.0,91.6221,91.6674,91.1331,91.1603,20876.0
2022-11-01 10:00:00,100.59,100.59,100.04,100.04,18899.0,91.0969,91.0969,90.5988,90.5988,18899.0
2022-11-01 10:10:00,100.11,100.29,99.95,99.95,21368.0,90.6622,90.8252,90.5173,90.5173,21368.0
2022-11-01 10:20:00,99.95,100.41,99.81,100.18,42063.0,90.5173,90.9339,90.3905,90.7256,42063.0
2022-11-01 10:30:00,100.2,100.63,100.02,100.63,80685.0,90.7437,91.1331,90.5807,91.1331,80685.0
2022-11-01 10:40:00,100.55,100.55,99.7,99.71,20035.0,91.0607,91.0607,90.2909,90.2999,20035.0
2022-11-01 10:50:00,99.7,99.88,99.31,99.61,79064.0,90.2909,90.4539,89.9377,90.2094,79064.0
2022-11-01 11:00:00,99.53,99.56,99.21,99.5,262074.0,90.1369,90.1641,89.8471,90.1098,262074.0
2022-11-01 11:10:00,99.5,99.71,99.32,99.32,64682.0,90.1098,90.2999,89.9467,89.9467,64682.0
2022-11-01 11:20:00,99.32,99.36,99.01,99.17,44088.0,89.9467,89.983,89.666,89.8109,44088.0
2022-11-01 11:30:00,99.14,99.15,98.59,98.67,36273.0,89.7837,89.7928,89.2856,89.3581,36273.0
2022-11-01 11:40:00,98.63,98.96,98.44,98.81,118994.0,89.3219,89.6207,89.1498,89.4849,118994.0
2022-11-01 11:50:00,98.76,98.88,98.68,98.78,26369.0,89.4396,89.5483,89.3671,89.4577,26369.0
2022-11-01 12:00:00,98.68,98.95,98.57,98.71,33080.0,89.3671,89.6117,89.2675,89.3943,33080.0
2022-11-01 12:10:00,98.72,98.73,98.36,98.4,40292.0,89.4034,89.4124,89.0773,89.1136,40292.0
2022-11-01 12:20:00,98.4,98.5,98.19,98.34,28359.0,89.1136,89.2041,88.9234,89.0592,28359.0
2022-11-01 12:30:00,98.33,98.37,97.8,97.86,55256.0,89.0502,89.0864,88.5702,88.6245,55256.0
2022-11-01 12:40:00,97.84,98.02,97.79,97.86,90163.0,88.6064,88.7694,88.5611,88.6245,90163.0
2022-11-01 12:50:00,97.92,98.02,96.92,97.44,153554.0,88.6789,88.7694,87.7732,88.2442,153554.0
2022-11-01 13:00:00,97.42,97.79,97.18,97.43,213182.0,88.2261,88.5611,88.0087,88.2351,213182.0
2022-11-01 13:10:00,97.43,97.61,97.33,97.45,56156.0,88.2351,88.3981,88.1445,88.2532,56156.0
2022-11-01 13:20:00,97.52,97.61,97.01,97.11,50295.0,88.3166,88.3981,87.8547,87.9453,50295.0
2022-11-01 13:30:00,97.09,97.29,97.0,97.01,130151.0,87.9272,88.1083,87.8457,87.8547,130151.0
2022-11-01 13:40:00,97.0,97.36,96.95,97.16,59300.0,87.8457,88.1717,87.8004,87.9906,59300.0
2022-11-01 13:50:00,97.16,97.19,96.87,96.99,35963.0,87.9906,88.0178,87.728,87.8366,35963.0
2022-11-01 14:00:00,97.0,97.09,96.87,97.0,73950.0,87.8457,87.9272,87.728,87.8457,73950.0
2022-11-01 14:10:00,96.95,97.29,96.89,97.2,119902.0,87.8004,88.1083,87.7461,88.0268,119902.0
2022-11-01 14:20:00,97.23,97.34,97.07,97.22,78253.0,88.054,88.1536,87.9091,88.0449,78253.0
2022-11-01 14:30:00,97.23,97.33,97.17,97.19,36776.0,88.054,88.1445,87.9996,88.0178,36776.0
2022-11-01 14:40:00,97.2,97.27,96.94,96.94,55774.0,88.0268,88.0902,87.7914,87.7914,55774.0
2022-11-01 14:50:00,96.92,97.05,96.76,96.94,27891.0,87.7732,87.891,87.6283,87.7914,27891.0
2022-11-01 15:00:00,96.91,96.97,96.78,96.94,19310.0,87.7642,87.8185,87.6465,87.7914,19310.0
2022-11-01 15:10:00,96.95,96.95,96.57,96.81,26188.0,87.8004,87.8004,87.4563,87.6736,26188.0
2022-11-01 15:20:00,96.8,97.14,96.78,97.11,30179.0,87.6646,87.9725,87.6465,87.9453,30179.0
2022-11-01 15:30:00,97.11,97.21,96.96,96.99,90961.0,87.9453,88.0359,87.8095,87.8366,90961.0
2022-11-01 15:40:00,96.99,97.13,96.84,97.13,72290.0,87.8366,87.9634,87.7008,87.9634,72290.0
2022-11-01 15:50:00,97.17,97.2,96.79,96.83,242142.0,87.9996,88.0268,87.6555,87.6917,242142.0
2022-11-02 09:30:00,96.54,96.78,95.41,96.26,62643.0,87.4291,87.6465,86.4057,87.1755,62643.0
2022-11-02 09:40:00,96.18,96.21,95.59,95.94,21904.0,87.1031,87.1302,86.5688,86.8857,21904.0
2022-11-02 09:50:00,95.94,96.47,95.94,96.24,24345.0,86.8857,87.3657,86.8857,87.1574,24345.0
2022-11-02 10:00:00,96.27,96.54,96.13,96.54,31140.0,87.1846,87.4291,87.0578,87.4291,31140.0
2022-11-02 10:10:00,96.54,97.3,96.54,97.2,63707.0,87.4291,88.1174,87.4291,88.0268,63707.0
2022-11-02 10:20:00,97.14,97.77,97.04,97.67,71452.0,87.9725,88.543,87.8819,88.4525,71452.0
2022-11-02 10:30:00,97.68,98.19,97.53,97.88,54953.0,88.4615,88.9234,88.3257,88.6426,54953.0
2022-11-02 10:40:00,97.88,97.88,97.54,97.65,30142.0,88.6426,88.6426,88.3347,88.4343,30142.0
2022-11-02 10:50:00,97.63,97.74,97.53,97.58,28559.0,88.4162,88.5159,88.3257,88.371,28559.0
2022-11-02 11:00:00,97.58,97.76,97.24,97.42,26259.0,88.371,88.534,88.063,88.2261,26259.0
2022-11-02 11:10:00,97.38,97.46,97.08,97.08,37056.0,88.1898,88.2623,87.9181,87.9181,37056.0
2022-11-02 11:20:00,97.03,97.29,97.03,97.08,68216.0,87.8729,88.1083,87.8729,87.9181,68216.0
2022-11-02 11:30:00,97.04,97.16,96.88,96.91,54556.0,87.8819,87.9906,87.737,87.7642,54556.0
2022-11-02 11:40:00,96.93,97.37,96.93,97.12,168618.0,87.7823,88.1808,87.7823,87.9544,168618.0
2022-11-02 11:50:00,97.19,97.27,96.94,97.06,16351.0,88.0178,88.0902,87.7914,87.9,16351.0
2022-11-02 12:00:00,97.05,97.08,96.82,96.82,20699.0,87.891,87.9181,87.6827,87.6827,20699.0
2022-11-02 12:10:00,96.81,96.83,96.66,96.73,16448.0,87.6736,87.6917,87.5378,87.6012,16448.0
2022-11-02 12:20:00,96.69,96.84,96.59,96.75,17143.0,87.5649,87.7008,87.4744,87.6193,17143.0
2022-11-02 12:30:00,96.71,96.82,96.51,96.56,12478.0,87.5831,87.6827,87.4019,87.4472,12478.0
2022-11-02 12:40:00,96.56,97.18,96.56,97.15,37853.0,87.4472,88.0087,87.4472,87.9815,37853.0
2022-11-02 12:50:00,97.16,97.29,97.08,97.11,28871.0,87.9906,88.1083,87.9181,87.9453,28871.0
2022-11-02 13:00:00,97.09,97.09,96.83,96.88,28477.0,87.9272,87.9272,87.6917,87.737,28477.0
2022-11-02 13:10:00,96.87,97.09,96.85,96.98,23732.0,87.728,87.9272,87.7098,87.8276,23732.0
2022-11-02 13:20:00,96.97,97.23,96.97,97.15,16669.0,87.8185,88.054,87.8185,87.9815,16669.0
2022-11-02 13:30:00,97.17,97.2,96.84,96.88,22561.0,87.9996,88.0268,87.7008,87.737,22561.0
2022-11-02 13:40:00,96.87,97.07,96.81,96.81,26011.0,87.728,87.9091,87.6736,87.6736,26011.0
2022-11-02 13:50:00,96.87,96.87,96.35,96.42,50951.0,87.728,87.728,87.257,87.3204,50951.0
2022-11-02 14:00:00,96.48,97.61,96.29,97.39,102300.0,87.3748,88.3981,87.2027,88.1989,102300.0
2022-11-02 14:10:00,97.37,97.98,97.17,97.73,58188.0,88.1808,88.7332,87.9996,88.5068,58188.0
2022-11-02 14:20:00,97.76,97.98,97.43,97.9,92502.0,88.534,88.7332,88.2351,88.6608,92502.0
2022-11-02 14:30:00,97.9,98.25,96.49,96.93,79609.0,88.6608,88.9777,87.3838,87.7823,79609.0
2022-11-02 14:40:00,96.93,97.62,96.53,96.63,44799.0,87.7823,88.4072,87.42,87.5106,44799.0
2022-11-02 14:50:00,96.48,96.61,95.29,95.57,123082.0,87.3748,87.4925,86.2971,86.5506,123082.0
2022-11-02 15:00:00,95.55,96.75,95.47,96.7,77355.0,86.5325,87.6193,86.4601,87.574,77355.0
2022-11-02 15:10:00,96.7,96.7,95.68,95.69,46186.0,87.574,87.574,86.6503,86.6593,46186.0
2022-11-02 15:20:00,95.61,95.65,94.82,95.13,49535.0,86.5869,86.6231,85.8714,86.1522,49535.0
2022-11-02 15:30:00,95.1,95.1,94.6,94.94,109240.0,86.125,86.125,85.6722,85.9801,109240.0
2022-11-02 15:40:00,94.98,95.2,94.6,94.74,87176.0,86.0163,86.2156,85.6722,85.799,87176.0
2022-11-02 15:50:00,94.72,94.75,94.17,94.22,331419.0,85.7809,85.808,85.2828,85.3281,331419.0
2022-11-03 09:30:00,92.96,93.86,92.66,93.2,55326.0,84.187,85.002,83.9153,84.4043,55326.0
2022-11-03 09:40:00,93.29,93.83,92.31,92.61,33754.0,84.4858,84.9749,83.5983,83.87,33754.0
2022-11-03 09:50:00,92.65,93.06,92.57,92.64,26639.0,83.9062,84.2775,83.8338,83.8972,26639.0
2022-11-03 10:00:00,92.72,93.18,92.56,92.73,25128.0,83.9696,84.3862,83.8247,83.9787,25128.0
2022-11-03 10:10:00,92.59,93.0,92.58,93.0,14995.0,83.8519,84.2232,83.8428,84.2232,14995.0
2022-11-03 10:20:00,93.06,93.76,92.85,93.73,33314.0,84.2775,84.9115,84.0873,84.8843,33314.0
2022-11-03 10:30:00,93.73,93.85,93.54,93.82,45923.0,84.8843,84.993,84.7122,84.9658,45923.0
2022-11-03 10:40:00,93.85,94.7,93.84,94.58,64103.0,84.993,85.7628,84.9839,85.6541,64103.0
2022-11-03 10:50:00,94.61,94.96,94.38,94.96,45734.0,85.6812,85.9982,85.473,85.9982,45734.0
2022-11-03 11:00:00,94.92,95.41,94.89,95.2,40958.0,85.962,86.4057,85.9348,86.2156,40958.0
2022-11-03 11:10:00,95.2,95.35,94.84,95.25,40239.0,86.2156,86.3514,85.8895,86.2608,40239.0
2022-11-03 11:20:00,95.31,95.5,95.03,95.22,101151.0,86.3152,86.4873,86.0616,86.2337,101151.0
2022-11-03 11:30:00,95.24,95.47,95.15,95.26,40422.0,86.2518,86.4601,86.1703,86.2699,40422.0
2022-11-03 11:40:00,95.28,95.4,95.05,95.09,21136.0,86.288,86.3967,86.0797,86.1159,21136.0
2022-11-03 11:50:00,95.05,95.17,94.92,95.06,21531.0,86.0797,86.1884,85.962,86.0888,21531.0
2022-11-03 12:00:00,95.0,95.13,94.92,95.11,12179.0,86.0344,86.1522,85.962,86.1341,12179.0
2022-11-03 12:10:00,95.11,95.36,95.0,95.24,38760.0,86.1341,86.3605,86.0344,86.2518,38760.0
2022-11-03 12:20:00,95.24,95.48,95.18,95.29,30604.0,86.2518,86.4691,86.1975,86.2971,30604.0
2022-11-03 12:30:00,95.29,95.35,95.18,95.2,47087.0,86.2971,86.3514,86.1975,86.2156,47087.0
2022-11-03 12:40:00,95.22,95.6,95.17,95.5,40466.0,86.2337,86.5778,86.1884,86.4873,40466.0
2022-11-03 12:50:00,95.48,95.71,95.45,95.52,43375.0,86.4691,86.6774,86.442,86.5054,43375.0
2022-11-03 13:00:00,95.57,95.6,95.21,95.36,11176.0,86.5506,86.5778,86.2246,86.3605,11176.0
2022-11-03 13:10:00,95.23,95.32,95.14,95.19,29791.0,86.2427,86.3242,86.1612,86.2065,29791.0
2022-11-03 13:20:00,95.2,95.25,95.04,95.23,19262.0,86.2156,86.2608,86.0707,86.2427,19262.0
2022-11-03 13:30:00,95.26,95.3,95.15,95.25,93732.0,86.2699,86.3061,86.1703,86.2608,93732.0
2022-11-03 13:40:00,95.2,95.25,95.01,95.19,26733.0,86.2156,86.2608,86.0435,86.2065,26733.0
2022-11-03 13:50:00,95.18,95.28,95.05,95.08,18746.0,86.1975,86.288,86.0797,86.1069,18746.0
2022-11-03 14:00:00,95.09,95.2,95.04,95.09,24715.0,86.1159,86.2156,86.0707,86.1159,24715.0
2022-11-03 14:10:00,95.09,95.16,95.06,95.1,18664.0,86.1159,86.1793,86.0888,86.125,18664.0
2022-11-03 14:20:00,95.09,95.4,95.09,95.39,54760.0,86.1159,86.3967,86.1159,86.3876,54760.0
2022-11-03 14:30:00,95.38,95.45,95.04,95.17,84013.0,86.3786,86.442,86.0707,86.1884,84013.0
2022-11-03 14:40:00,95.17,95.2,95.06,95.07,16172.0,86.1884,86.2156,86.0888,86.0978,16172.0
2022-11-03 14:50:00,95.09,95.4,95.08,95.29,40417.0,86.1159,86.3967,86.1069,86.2971,40417.0
2022-11-03 15:00:00,95.34,95.36,95.16,95.21,40128.0,86.3424,86.3605,86.1793,86.2246,40128.0
2022-11-03 15:10:00,95.19,95.31,95.11,95.29,23633.0,86.2065,86.3152,86.1341,86.2971,23633.0
2022-11-03 15:20:00,95.28,95.37,95.22,95.35,37850.0,86.288,86.3695,86.2337,86.3514,37850.0
2022-11-03 15:30:00,95.35,95.48,95.05,95.18,52165.0,86.3514,86.4691,86.0797,86.1975,52165.0
2022-11-03 15:40:00,95.15,95.17,95.02,95.05,76001.0,86.1703,86.1884,86.0526,86.0797,76001.0
2022-11-03 15:50:00,95.07,95.15,94.87,94.95,174802.0,86.0978,86.1703,85.9167,85.9892,174802.0
2022-11-04 09:30:00,95.93,96.0,94.81,95.18,40333.0,86.8767,86.9401,85.8624,86.1975,40333.0
2022-11-04 09:40:00,95.29,95.54,94.83,95.36,31337.0,86.2971,86.5235,85.8805,86.3605,31337.0
2022-11-04 09:50:00,95.37,96.57,95.35,96.42,19401.0,86.3695,87.4563,86.3514,87.3204,19401.0
2022-11-04 10:00:00,96.42,96.71,96.16,96.34,32260.0,87.3204,87.5831,87.085,87.248,32260.0
2022-11-04 10:10:00,96.34,96.63,96.07,96.07,30721.0,87.248,87.5106,87.0035,87.0035,30721.0
2022-11-04 10:20:00,96.18,96.62,96.17,96.4,29777.0,87.1031,87.5016,87.094,87.3023,29777.0
2022-11-04 10:30:00,96.45,97.05,96.4,96.98,43157.0,87.3476,87.891,87.3023,87.8276,43157.0
2022-11-04 10:40:00,97.05,97.35,97.05,97.28,12575.0,87.891,88.1627,87.891,88.0993,12575.0
2022-11-04 10:50:00,97.29,97.29,96.73,96.79,16868.0,88.1083,88.1083,87.6012,87.6555,16868.0
2022-11-04 11:00:00,96.79,97.19,96.73,97.07,23397.0,87.6555,88.0178,87.6012,87.9091,23397.0
2022-11-04 11:10:00,97.11,97.26,96.89,96.89,24136.0,87.9453,88.0812,87.7461,87.7461,24136.0
2022-11-04 11:20:00,96.9,97.18,96.48,96.48,17185.0,87.7551,88.0087,87.3748,87.3748,17185.0
2022-11-04 11:30:00,96.41,96.83,96.33,96.38,27576.0,87.3114,87.6917,87.2389,87.2842,27576.0
2022-11-04 11:40:00,96.39,96.46,96.05,96.14,10467.0,87.2933,87.3567,86.9853,87.0669,10467.0
2022-11-04 11:50:00,96.08,96.11,95.83,95.83,19332.0,87.0125,87.0397,86.7861,86.7861,19332.0
2022-11-04 12:00:00,95.89,95.93,95.53,95.7,21629.0,86.8404,86.8767,86.5144,86.6684,21629.0
2022-11-04 12:10:00,95.71,96.25,95.57,96.14,51572.0,86.6774,87.1665,86.5506,87.0669,51572.0
2022-11-04 12:20:00,96.17,96.38,95.87,96.24,15601.0,87.094,87.2842,86.8223,87.1574,15601.0
2022-11-04 12:30:00,96.19,96.3,95.94,95.94,11574.0,87.1121,87.2118,86.8857,86.8857,11574.0
2022-11-04 12:40:00,95.94,95.97,95.61,95.7,18820.0,86.8857,86.9129,86.5869,86.6684,18820.0
2022-11-04 12:50:00,95.78,95.85,95.55,95.74,15269.0,86.7408,86.8042,86.5325,86.7046,15269.0
2022-11-04 13:00:00,95.71,95.95,95.51,95.51,22123.0,86.6774,86.8948,86.4963,86.4963,22123.0
2022-11-04 13:10:00,95.54,96.06,95.54,95.9,14291.0,86.5235,86.9944,86.5235,86.8495,14291.0
2022-11-04 13:20:00,95.89,95.96,95.69,95.79,13036.0,86.8404,86.9038,86.6593,86.7499,13036.0
2022-11-04 13:30:00,95.73,96.0,95.66,95.94,47978.0,86.6955,86.9401,86.6322,86.8857,47978.0
2022-11-04 13:40:00,95.9,96.26,95.78,96.2,41354.0,86.8495,87.1755,86.7408,87.1212,41354.0
2022-11-04 13:50:00,96.22,96.27,95.98,95.98,23756.0,87.1393,87.1846,86.922,86.922,23756.0
2022-11-04 14:00:00,96.01,96.05,95.68,95.79,12714.0,86.9491,86.9853,86.6503,86.7499,12714.0
2022-11-04 14:10:00,95.76,96.22,95.72,96.22,23434.0,86.7227,87.1393,86.6865,87.1393,23434.0
2022-11-04 14:20:00,96.21,96.42,96.19,96.38,29282.0,87.1302,87.3204,87.1121,87.2842,29282.0
2022-11-04 14:30:00,96.38,96.56,96.32,96.4,58206.0,87.2842,87.4472,87.2299,87.3023,58206.0
2022-11-04 14:40:00,96.39,96.62,96.34,96.6,19064.0,87.2933,87.5016,87.248,87.4834,19064.0
2022-11-04 14:50:00,96.56,97.0,96.56,96.86,24802.0,87.4472,87.8457,87.4472,87.7189,24802.0
2022-11-04 15:00:00,96.83,97.02,96.77,97.02,13574.0,87.6917,87.8638,87.6374,87.8638,13574.0
2022-11-04 15:10:00,97.02,97.06,96.74,96.81,26919.0,87.8638,87.9,87.6102,87.6736,26919.0
2022-11-04 15:20:00,96.81,96.84,96.44,96.81,37452.0,87.6736,87.7008,87.3385,87.6736,37452.0
2022-11-04 15:30:00,96.82,96.87,96.68,96.81,31780.0,87.6827,87.728,87.5559,87.6736,31780.0
2022-11-04 15:40:00,96.81,96.95,96.75,96.76,65982.0,87.6736,87.8004,87.6193,87.6283,65982.0
2022-11-04 15:50:00,96.77,96.8,96.52,96.7,159653.0,87.6374,87.6646,87.411,87.574,159653.0
2022-11-07 09:30:00,97.38,97.97,97.13,97.14,28168.0,88.1898,88.7241,87.9634,87.9725,28168.0
2022-11-07 09:40:00,97.3,97.63,97.04,97.08,16511.0,88.1174,88.4162,87.8819,87.9181,16511.0
2022-11-07 09:50:00,97.2,97.47,96.83,96.83,24368.0,88.0268,88.2713,87.6917,87.6917,24368.0
2022-11-07 10:00:00,96.9,97.32,96.72,97.32,47464.0,87.7551,88.1355,87.5921,88.1355,47464.0
2022-11-07 10:10:00,97.24,97.45,97.04,97.15,9317.0,88.063,88.2532,87.8819,87.9815,9317.0
2022-11-07 10:20:00,97.14,97.17,96.61,96.95,16519.0,87.9725,87.9996,87.4925,87.8004,16519.0
2022-11-07 10:30:00,96.91,96.98,96.68,96.7,12781.0,87.7642,87.8276,87.5559,87.574,12781.0
2022-11-07 10:40:00,96.71,96.92,96.57,96.86,17469.0,87.5831,87.7732,87.4563,87.7189,17469.0
2022-11-07 10:50:00,96.82,97.14,96.8,96.86,19335.0,87.6827,87.9725,87.6646,87.7189,19335.0
2022-11-07 11:00:00,96.91,97.08,96.78,96.89,33557.0,87.7642,87.9181,87.6465,87.7461,33557.0
2022-11-07 11:10:00,96.82,97.52,96.81,97.36,16473.0,87.6827,88.3166,87.6736,88.1717,16473.0
2022-11-07 11:20:00,97.32,97.75,97.31,97.67,17887.0,88.1355,88.5249,88.1264,88.4525,17887.0
2022-11-07 11:30:00,97.72,97.82,97.36,97.36,21540.0,88.4977,88.5883,88.1717,88.1717,21540.0
2022-11-07 11:40:00,97.33,97.33,96.94,97.1,16978.0,88.1445,88.1445,87.7914,87.9363,16978.0
2022-11-07 11:50:00,97.1,97.27,97.09,97.13,18533.0,87.9363,88.0902,87.9272,87.9634,18533.0
2022-11-07 12:00:00,97.13,97.36,96.98,97.34,26656.0,87.9634,88.1717,87.8276,88.1536,26656.0
2022-11-07 12:10:00,97.35,97.4,97.09,97.16,32439.0,88.1627,88.2079,87.9272,87.9906,32439.0
2022-11-07 12:20:00,97.1,97.23,97.0,97.12,39433.0,87.9363,88.054,87.8457,87.9544,39433.0
2022-11-07 12:30:00,97.11,97.18,96.99,96.99,52269.0,87.9453,88.0087,87.8366,87.8366,52269.0
2022-11-07 12:40:00,97.0,97.13,96.95,97.08,7671.0,87.8457,87.9634,87.8004,87.9181,7671.0
2022-11-07 12:50:00,97.1,97.14,96.98,97.07,8640.0,87.9363,87.9725,87.8276,87.9091,8640.0
2022-11-07 13:00:00,97.11,97.37,97.09,97.1,60154.0,87.9453,88.1808,87.9272,87.9363,60154.0
2022-11-07 13:10:00,97.11,97.19,96.84,96.86,12588.0,87.9453,88.0178,87.7008,87.7189,12588.0
2022-11-07 13:20:00,96.83,96.83,96.61,96.73,6241.0,87.6917,87.6917,87.4925,87.6012,6241.0
2022-11-07 13:30:00,96.71,96.77,96.57,96.77,14100.0,87.5831,87.6374,87.4563,87.6374,14100.0
2022-11-07 13:40:00,96.77,97.01,96.73,96.97,28775.0,87.6374,87.8547,87.6012,87.8185,28775.0
2022-11-07 13:50:00,96.93,97.16,96.9,97.05,12772.0,87.7823,87.9906,87.7551,87.891,12772.0
2022-11-07 14:00:00,97.09,97.17,97.08,97.08,47386.0,87.9272,87.9996,87.9181,87.9181,47386.0
2022-11-07 14:10:00,97.11,97.36,97.1,97.25,18644.0,87.9453,88.1717,87.9363,88.0721,18644.0
2022-11-07 14:20:00,97.21,97.28,97.18,97.25,9819.0,88.0359,88.0993,88.0087,88.0721,9819.0
2022-11-07 14:30:00,97.26,97.35,97.25,97.34,13905.0,88.0812,88.1627,88.0721,88.1536,13905.0
2022-11-07 14:40:00,97.34,97.38,97.24,97.31,15769.0,88.1536,88.1898,88.063,88.1264,15769.0
2022-11-07 14:50:00,97.31,97.52,97.13,97.16,20674.0,88.1264,88.3166,87.9634,87.9906,20674.0
2022-11-07 15:00:00,97.14,97.25,97.11,97.17,11172.0,87.9725,88.0721,87.9453,87.9996,11172.0
2022-11-07 15:10:00,97.18,97.22,97.11,97.2,16588.0,88.0087,88.0449,87.9453,88.0268,16588.0
2022-11-07 15:20:00,97.2,97.46,97.2,97.42,27396.0,88.0268,88.2623,88.0268,88.2261,27396.0
2022-11-07 15:30:00,97.42,97.49,97.34,97.4,23000.0,88.2261,88.2894,88.1536,88.2079,23000.0
2022-11-07 15:40:00,97.39,97.56,97.37,97.46,22822.0,88.1989,88.3528,88.1808,88.2623,22822.0
2022-11-07 15:50:00,97.46,97.46,97.1,97.27,83904.0,88.2623,88.2623,87.9363,88.0902,83904.0
2022-11-08 09:30:00,97.58,97.94,97.02,97.88,30359.0,88.371,88.697,87.8638,88.6426,30359.0
2022-11-08 09:40:00,97.95,98.06,97.59,97.87,17665.0,88.706,88.8057,88.38,88.6336,17665.0
2022-11-08 09:50:00,97.9,98.13,97.73,97.77,23438.0,88.6608,88.869,88.5068,88.543,23438.0
2022-11-08 10:00:00,97.82,98.28,97.73,98.12,27285.0,88.5883,89.0049,88.5068,88.86,27285.0
2022-11-08 10:10:00,97.97,98.53,97.8,98.5,10611.0,88.7241,89.2313,88.5702,89.2041,10611.0
2022-11-08 10:20:00,98.48,98.74,98.38,98.64,21003.0,89.186,89.4215,89.0955,89.3309,21003.0
2022-11-08 10:30:00,98.6,99.02,98.58,98.86,17452.0,89.2947,89.6751,89.2766,89.5302,17452.0
2022-11-08 10:40:00,98.9,99.0,98.71,98.73,13975.0,89.5664,89.6569,89.3943,89.4124,13975.0
2022-11-08 10:50:00,98.77,98.85,98.58,98.72,11034.0,89.4486,89.5211,89.2766,89.4034,11034.0
2022-11-08 11:00:00,98.7,98.76,98.49,98.49,9041.0,89.3853,89.4396,89.1951,89.1951,9041.0
2022-11-08 11:10:00,98.57,98.89,98.54,98.82,19784.0,89.2675,89.5573,89.2404,89.4939,19784.0
2022-11-08 11:20:00,98.79,99.15,98.68,99.15,24102.0,89.4668,89.7928,89.3671,89.7928,24102.0
2022-11-08 11:30:00,99.13,99.58,99.06,99.56,15073.0,89.7747,90.1822,89.7113,90.1641,15073.0
2022-11-08 11:40:00,99.59,99.71,99.29,99.37,30846.0,90.1913,90.2999,89.9196,89.992,30846.0
2022-11-08 11:50:00,99.39,99.57,99.35,99.45,38713.0,90.0101,90.1731,89.9739,90.0645,38713.0
2022-11-08 12:00:00,99.45,99.53,99.35,99.53,26820.0,90.0645,90.1369,89.9739,90.1369,26820.0
2022-11-08 12:10:00,99.51,99.63,99.36,99.63,33219.0,90.1188,90.2275,89.983,90.2275,33219.0
2022-11-08 12:20:00,99.62,99.69,99.42,99.57,33306.0,90.2184,90.2818,90.0373,90.1731,33306.0
2022-11-08 12:30:00,99.58,99.67,99.48,99.59,17230.0,90.1822,90.2637,90.0916,90.1913,17230.0
2022-11-08 12:40:00,99.58,99.79,99.57,99.6,23142.0,90.1822,90.3724,90.1731,90.2003,23142.0
2022-11-08 12:50:00,99.59,99.71,99.56,99.71,22400.0,90.1913,90.2999,90.1641,90.2999,22400.0
2022-11-08 13:00:00,99.78,100.0,99.76,100.0,18702.0,90.3633,90.5626,90.3452,90.5626,18702.0
2022-11-08 13:10:00,100.01,100.04,99.78,99.8,25943.0,90.5716,90.5988,90.3633,90.3814,25943.0
2022-11-08 13:20:00,99.79,99.81,99.09,99.2,95233.0,90.3724,90.3905,89.7384,89.8381,95233.0
2022-11-08 13:30:00,99.15,99.63,98.95,99.63,40622.0,89.7928,90.2275,89.6117,90.2275,40622.0
2022-11-08 13:40:00,99.65,99.84,99.44,99.49,57546.0,90.2456,90.4177,90.0554,90.1007,57546.0
2022-11-08 13:50:00,99.55,99.59,99.22,99.34,44553.0,90.155,90.1913,89.8562,89.9649,44553.0
2022-11-08 14:00:00,99.32,99.37,98.94,98.95,16559.0,89.9467,89.992,89.6026,89.6117,16559.0
2022-11-08 14:10:00,98.94,99.11,98.77,98.77,22384.0,89.6026,89.7566,89.4486,89.4486,22384.0
2022-11-08 14:20:00,98.8,98.84,98.12,98.14,14914.0,89.4758,89.512,88.86,88.8781,14914.0
2022-11-08 14:30:00,98.09,98.44,97.89,98.43,15188.0,88.8328,89.1498,88.6517,89.1407,15188.0
2022-11-08 14:40:00,98.39,98.83,98.39,98.62,23134.0,89.1045,89.503,89.1045,89.3128,23134.0
2022-11-08 14:50:00,98.65,98.67,98.2,98.22,18202.0,89.34,89.3581,88.9324,88.9506,18202.0
2022-11-08 15:00:00,98.21,98.61,98.18,98.45,14419.0,88.9415,89.3037,88.9143,89.1588,14419.0
2022-11-08 15:10:00,98.49,98.59,98.43,98.56,11889.0,89.1951,89.2856,89.1407,89.2585,11889.0
2022-11-08 15:20:00,98.58,98.69,98.45,98.68,25809.0,89.2766,89.3762,89.1588,89.3671,25809.0
2022-11-08 15:30:00,98.68,99.02,98.66,98.88,34529.0,89.3671,89.6751,89.349,89.5483,34529.0
2022-11-08 15:40:00,98.89,98.92,98.62,98.62,47768.0,89.5573,89.5845,89.3128,89.3128,47768.0
2022-11-08 15:50:00,98.67,98.72,98.36,98.45,160739.0,89.3581,89.4034,89.0773,89.1588,160739.0
2022-11-09 09:30:00,98.37,98.99,98.11,98.33,19646.0,89.0864,89.6479,88.8509,89.0502,19646.0
2022-11-09 09:40:00,98.23,98.45,97.62,98.13,32809.0,88.9596,89.1588,88.4072,88.869,32809.0
2022-11-09 09:50:00,98.0,98.34,97.46,97.46,17833.0,88.7513,89.0592,88.2623,88.2623,17833.0
2022-11-09 10:00:00,97.46,98.35,97.33,98.31,19705.0,88.2623,89.0683,88.1445,89.0321,19705.0
2022-11-09 10:10:00,98.2,98.87,98.17,98.65,32255.0,88.9324,89.5392,88.9053,89.34,32255.0
2022-11-09 10:20:00,98.65,98.81,98.43,98.51,22937.0,89.34,89.4849,89.1407,89.2132,22937.0
2022-11-09 10:30:00,98.45,98.52,97.83,97.96,22374.0,89.1588,89.2222,88.5974,88.7151,22374.0
2022-11-09 10:40:00,97.98,98.05,97.55,97.99,119288.0,88.7332,88.7966,88.3438,88.7423,119288.0
2022-11-09 10:50:00,97.99,98.08,97.45,97.52,44204.0,88.7423,88.8238,88.2532,88.3166,44204.0
2022-11-09 11:00:00,97.52,97.71,97.41,97.69,34886.0,88.3166,88.4887,88.217,88.4706,34886.0
2022-11-09 11:10:00,97.67,98.04,97.61,97.97,36864.0,88.4525,88.7875,88.3981,88.7241,36864.0
2022-11-09 11:20:00,98.0,98.26,97.92,98.17,12017.0,88.7513,88.9868,88.6789,88.9053,12017.0
2022-11-09 11:30:00,98.23,98.23,97.77,97.83,9147.0,88.9596,88.9596,88.543,88.5974,9147.0
2022-11-09 11:40:00,97.8,98.22,97.77,98.12,13524.0,88.5702,88.9506,88.543,88.86,13524.0
2022-11-09 11:50:00,98.06,98.26,98.04,98.09,64827.0,88.8057,88.9868,88.7875,88.8328,64827.0
2022-11-09 12:00:00,98.07,98.24,97.87,98.22,20561.0,88.8147,88.9687,88.6336,88.9506,20561.0
2022-11-09 12:10:00,98.23,98.68,98.19,98.64,10526.0,88.9596,89.3671,88.9234,89.3309,10526.0
2022-11-09 12:20:00,98.63,98.63,98.49,98.55,8883.0,89.3219,89.3219,89.1951,89.2494,8883.0
2022-11-09 12:30:00,98.56,98.67,98.34,98.35,7051.0,89.2585,89.3581,89.0592,89.0683,7051.0
2022-11-09 12:40:00,98.37,98.4,98.21,98.22,5935.0,89.0864,89.1136,88.9415,88.9506,5935.0
2022-11-09 12:50:00,98.23,98.43,98.21,98.39,8951.0,88.9596,89.1407,88.9415,89.1045,8951.0
2022-11-09 13:00:00,98.3,98.43,98.02,98.33,23933.0,89.023,89.1407,88.7694,89.0502,23933.0
2022-11-09 13:10:00,98.29,98.72,98.2,98.59,11695.0,89.0139,89.4034,88.9324,89.2856,11695.0
2022-11-09 13:20:00,98.57,98.62,98.36,98.49,6443.0,89.2675,89.3128,89.0773,89.1951,6443.0
2022-11-09 13:30:00,98.44,98.44,98.26,98.36,13834.0,89.1498,89.1498,88.9868,89.0773,13834.0
2022-11-09 13:40:00,98.34,98.38,98.13,98.2,16318.0,89.0592,89.0955,88.869,88.9324,16318.0
2022-11-09 13:50:00,98.2,98.43,98.17,98.43,18165.0,88.9324,89.1407,88.9053,89.1407,18165.0
2022-11-09 14:00:00,98.45,98.62,98.34,98.59,16388.0,89.1588,89.3128,89.0592,89.2856,16388.0
2022-11-09 14:10:00,98.59,98.69,98.41,98.68,13873.0,89.2856,89.3762,89.1226,89.3671,13873.0
2022-11-09 14:20:00,98.7,98.72,98.54,98.56,20425.0,89.3853,89.4034,89.2404,89.2585,20425.0
2022-11-09 14:30:00,98.56,98.56,98.18,98.24,26950.0,89.2585,89.2585,88.9143,88.9687,26950.0
2022-11-09 14:40:00,98.25,98.43,98.16,98.23,47937.0,88.9777,89.1407,88.8962,88.9596,47937.0
2022-11-09 14:50:00,98.2,98.23,98.01,98.11,47979.0,88.9324,88.9596,88.7604,88.8509,47979.0
2022-11-09 15:00:00,98.06,98.37,98.06,98.27,21387.0,88.8057,89.0864,88.8057,88.9958,21387.0
2022-11-09 15:10:00,98.27,98.28,98.06,98.06,10615.0,88.9958,89.0049,88.8057,88.8057,10615.0
2022-11-09 15:20:00,98.02,98.02,97.54,97.58,21658.0,88.7694,88.7694,88.3347,88.371,21658.0
2022-11-09 15:30:00,97.54,97.54,97.26,97.29,23944.0,88.3347,88.3347,88.0812,88.1083,23944.0
2022-11-09 15:40:00,97.29,97.29,96.92,96.98,42269.0,88.1083,88.1083,87.7732,87.8276,42269.0
2022-11-09 15:50:00,96.92,97.14,96.9,97.1,98926.0,87.7732,87.9725,87.7551,87.9363,98926.0
2022-11-10 09:30:00,101.33,102.49,101.2,101.96,79233.0,91.767,92.8176,91.6493,92.3376,79233.0
2022-11-10 09:40:00,102.13,103.34,101.94,103.25,38002.0,92.4916,93.5874,92.3195,93.5059,38002.0
2022-11-10 09:50:00,103.19,103.64,103.04,103.64,30980.0,93.4515,93.859,93.3157,93.859,30980.0
2022-11-10 10:00:00,103.73,104.07,103.61,104.04,26629.0,93.9406,94.2485,93.8319,94.2213,26629.0
2022-11-10 10:10:00,104.08,104.18,103.78,104.02,29349.0,94.2575,94.3481,93.9858,94.2032,29349.0
2022-11-10 10:20:00,104.0,104.79,103.88,104.5,42953.0,94.1851,94.9005,94.0764,94.6379,42953.0
2022-11-10 10:30:00,104.5,104.58,103.91,104.2,21607.0,94.6379,94.7103,94.1036,94.3662,21607.0
2022-11-10 10:40:00,104.18,104.99,104.06,104.99,30770.0,94.3481,95.0816,94.2394,95.0816,30770.0
2022-11-10 10:50:00,104.93,105.42,104.85,105.3,30234.0,95.0273,95.4711,94.9549,95.3624,30234.0
2022-11-10 11:00:00,105.3,105.49,104.98,105.46,24956.0,95.3624,95.5345,95.0726,95.5073,24956.0
2022-11-10 11:10:00,105.51,105.98,105.45,105.98,32830.0,95.5526,95.9782,95.4982,95.9782,32830.0
2022-11-10 11:20:00,105.98,106.48,105.84,106.35,77603.0,95.9782,96.431,95.8514,96.3133,77603.0
2022-11-10 11:30:00,106.39,106.72,106.0,106.67,35422.0,96.3495,96.6484,95.9963,96.6031,35422.0
2022-11-10 11:40:00,106.68,106.72,106.25,106.58,40085.0,96.6121,96.6484,96.2227,96.5216,40085.0
2022-11-10 11:50:00,106.59,107.02,106.3,106.94,57684.0,96.5306,96.9201,96.268,96.8476,57684.0
2022-11-10 12:00:00,106.89,107.14,106.59,106.7,24594.0,96.8023,97.0287,96.5306,96.6303,24594.0
2022-11-10 12:10:00,106.68,107.27,106.62,107.27,33195.0,96.6121,97.1465,96.5578,97.1465,33195.0
2022-11-10 12:20:00,107.23,107.31,106.67,106.97,34155.0,97.1102,97.1827,96.6031,96.8748,34155.0
2022-11-10 12:30:00,107.05,107.05,106.6,106.63,27377.0,96.9472,96.9472,96.5397,96.5669,27377.0
2022-11-10 12:40:00,106.63,106.73,106.27,106.37,35592.0,96.5669,96.6574,96.2408,96.3314,35592.0
2022-11-10 12:50:00,106.45,106.67,106.37,106.48,51044.0,96.4039,96.6031,96.3314,96.431,51044.0
2022-11-10 13:00:00,106.5,106.5,106.11,106.32,22313.0,96.4491,96.4491,96.0959,96.2861,22313.0
2022-11-10 13:10:00,106.31,106.31,105.85,106.28,31257.0,96.2771,96.2771,95.8605,96.2499,31257.0
2022-11-10 13:20:00,106.28,106.54,106.15,106.5,36333.0,96.2499,96.4854,96.1322,96.4491,36333.0
2022-11-10 13:30:00,106.48,106.59,106.23,106.23,27930.0,96.431,96.5306,96.2046,96.2046,27930.0
2022-11-10 13:40:00,106.23,106.65,106.14,106.53,39816.0,96.2046,96.585,96.1231,96.4763,39816.0
2022-11-10 13:50:00,106.49,106.5,106.22,106.22,25286.0,96.4401,96.4491,96.1956,96.1956,25286.0
2022-11-10 14:00:00,106.24,106.6,106.24,106.55,37699.0,96.2137,96.5397,96.2137,96.4944,37699.0
2022-11-10 14:10:00,106.57,106.65,106.46,106.51,20171.0,96.5125,96.585,96.4129,96.4582,20171.0
2022-11-10 14:20:00,106.5,106.52,106.19,106.41,19177.0,96.4491,96.4672,96.1684,96.3676,19177.0
2022-11-10 14:30:00,106.42,106.56,106.22,106.54,21718.0,96.3767,96.5035,96.1956,96.4854,21718.0
2022-11-10 14:40:00,106.54,106.65,106.41,106.47,22101.0,96.4854,96.585,96.3676,96.422,22101.0
2022-11-10 14:50:00,106.48,106.82,106.45,106.8,24742.0,96.431,96.7389,96.4039,96.7208,24742.0
2022-11-10 15:00:00,106.81,107.04,106.76,107.03,39338.0,96.7299,96.9382,96.6846,96.9291,39338.0
2022-11-10 15:10:00,107.03,107.48,107.0,107.32,49346.0,96.9291,97.3366,96.9019,97.1917,49346.0
2022-11-10 15:20:00,107.3,107.53,107.26,107.52,34646.0,97.1736,97.3819,97.1374,97.3729,34646.0
2022-11-10 15:30:00,107.52,107.99,107.5,107.92,69216.0,97.3729,97.7985,97.3548,97.7351,69216.0
2022-11-10 15:40:00,107.91,108.5,107.88,108.37,128126.0,97.7261,98.2604,97.6989,98.1427,128126.0
2022-11-10 15:50:00,108.4,108.97,108.34,108.54,293552.0,98.1698,98.686,98.1155,98.2966,293552.0
2022-11-11 09:30:00,108.47,110.55,108.39,110.54,80977.0,98.2332,100.1169,98.1608,100.1079,80977.0
2022-11-11 09:40:00,110.44,111.3,110.34,111.3,38091.0,100.0173,100.7961,99.9267,100.7961,38091.0
2022-11-11 09:50:00,111.24,111.9,111.14,111.42,78389.0,100.7418,101.3395,100.6512,100.9048,78389.0
2022-11-11 10:00:00,111.34,111.63,110.77,111.04,82017.0,100.8324,101.095,100.3162,100.5607,82017.0
2022-11-11 10:10:00,111.23,111.49,111.06,111.35,28705.0,100.7327,100.9682,100.5788,100.8414,28705.0
2022-11-11 10:20:00,111.36,111.85,111.17,111.75,29971.0,100.8505,101.2942,100.6784,101.2037,29971.0
2022-11-11 10:30:00,111.62,111.83,111.21,111.79,36742.0,101.0859,101.2761,100.7146,101.2399,36742.0
2022-11-11 10:40:00,111.72,112.44,111.62,112.4,61345.0,101.1765,101.8286,101.0859,101.7923,61345.0
2022-11-11 10:50:00,112.31,112.31,111.82,112.02,47469.0,101.7108,101.7108,101.2671,101.4482,47469.0
2022-11-11 11:00:00,112.06,112.27,111.88,111.94,39453.0,101.4844,101.6746,101.3214,101.3757,39453.0
2022-11-11 11:10:00,111.88,112.2,111.6,112.2,49728.0,101.3214,101.6112,101.0678,101.6112,49728.0
2022-11-11 11:20:00,112.2,112.57,111.63,111.68,99753.0,101.6112,101.9463,101.095,101.1403,99753.0
2022-11-11 11:30:00,111.66,111.79,111.33,111.38,64351.0,101.1222,101.2399,100.8233,100.8686,64351.0
2022-11-11 11:40:00,111.4,111.94,111.28,111.94,22339.0,100.8867,101.3757,100.778,101.3757,22339.0
2022-11-11 11:50:00,111.87,112.16,111.69,111.84,15309.0,101.3123,101.575,101.1493,101.2852,15309.0
2022-11-11 12:00:00,111.83,111.99,111.48,111.56,22604.0,101.2761,101.421,100.9592,101.0316,22604.0
2022-11-11 12:10:00,111.64,111.92,111.57,111.64,34108.0,101.1041,101.3576,101.0407,101.1041,34108.0
2022-11-11 12:20:00,111.64,111.88,111.6,111.76,19968.0,101.1041,101.3214,101.0678,101.2127,19968.0
2022-11-11 12:30:00,111.76,111.95,111.56,111.69,18433.0,101.2127,101.3848,101.0316,101.1493,18433.0
2022-11-11 12:40:00,111.66,112.18,111.66,112.08,30905.0,101.1222,101.5931,101.1222,101.5025,30905.0
2022-11-11 12:50:00,112.07,112.57,112.07,112.48,26718.0,101.4935,101.9463,101.4935,101.8648,26718.0
2022-11-11 13:00:00,112.53,112.66,112.47,112.53,16565.0,101.9101,102.0278,101.8557,101.9101,16565.0
2022-11-11 13:10:00,112.57,112.75,112.53,112.61,48971.0,101.9463,102.1093,101.9101,101.9825,48971.0
2022-11-11 13:20:00,112.62,112.83,112.55,112.83,26142.0,101.9916,102.1817,101.9282,102.1817,26142.0
2022-11-11 13:30:00,112.82,113.09,112.82,112.89,36505.0,102.1727,102.4172,102.1727,102.2361,36505.0
2022-11-11 13:40:00,112.84,113.09,112.62,113.07,62502.0,102.1908,102.4172,101.9916,102.3991,62502.0
2022-11-11 13:50:00,113.06,113.26,112.98,113.18,40220.0,102.39,102.5712,102.3176,102.4987,40220.0
2022-11-11 14:00:00,113.17,113.19,112.68,113.0,42186.0,102.4897,102.5078,102.0459,102.3357,42186.0
2022-11-11 14:10:00,113.0,113.01,112.55,112.66,48468.0,102.3357,102.3448,101.9282,102.0278,48468.0
2022-11-11 14:20:00,112.66,112.73,112.54,112.72,20782.0,102.0278,102.0912,101.9191,102.0821,20782.0
2022-11-11 14:30:00,112.69,112.71,112.58,112.63,28819.0,102.055,102.0731,101.9553,102.0006,28819.0
2022-11-11 14:40:00,112.63,112.63,111.97,112.0,52524.0,102.0006,102.0006,101.4029,101.4301,52524.0
2022-11-11 14:50:00,112.0,112.2,111.95,112.07,19786.0,101.4301,101.6112,101.3848,101.4935,19786.0
2022-11-11 15:00:00,112.09,112.12,111.86,111.91,21071.0,101.5116,101.5388,101.3033,101.3486,21071.0
2022-11-11 15:10:00,111.88,111.91,111.48,111.5,49313.0,101.3214,101.3486,100.9592,100.9773,49313.0
2022-11-11 15:20:00,111.51,111.96,111.5,111.96,25673.0,100.9863,101.3939,100.9773,101.3939,25673.0
2022-11-11 15:30:00,111.9,111.99,111.67,111.71,28987.0,101.3395,101.421,101.1312,101.1674,28987.0
2022-11-11 15:40:00,111.71,112.04,111.62,111.99,55835.0,101.1674,101.4663,101.0859,101.421,55835.0
2022-11-11 15:50:00,112.01,112.05,111.5,111.59,198038.0,101.4391,101.4754,100.9773,101.0588,198038.0
2022-11-14 09:30:00,110.86,110.86,109.2,109.52,35098.0,100.3977,100.3977,98.8943,99.1841,35098.0
2022-11-14 09:40:00,109.52,109.58,108.34,108.7,17740.0,99.1841,99.2385,98.1155,98.4415,17740.0
2022-11-14 09:50:00,108.69,108.87,108.01,108.39,27201.0,98.4325,98.5955,97.8166,98.1608,27201.0
2022-11-14 10:00:00,108.45,108.74,108.34,108.55,28290.0,98.2151,98.4777,98.1155,98.3057,28290.0
2022-11-14 10:10:00,108.62,108.68,108.28,108.38,16166.0,98.3691,98.4234,98.0611,98.1517,16166.0
2022-11-14 10:20:00,108.28,108.35,107.68,107.88,16118.0,98.0611,98.1245,97.5178,97.6989,16118.0
2022-11-14 10:30:00,107.83,108.01,107.54,107.93,26221.0,97.6536,97.8166,97.391,97.7442,26221.0
2022-11-14 10:40:00,107.92,108.13,107.89,107.97,16175.0,97.7351,97.9253,97.708,97.7804,16175.0
2022-11-14 10:50:00,107.93,108.28,107.8,108.17,50523.0,97.7442,98.0611,97.6264,97.9615,50523.0
2022-11-14 11:00:00,108.21,108.4,107.83,107.96,18161.0,97.9978,98.1698,97.6536,97.7713,18161.0
2022-11-14 11:10:00,107.95,107.98,107.51,107.75,22735.0,97.7623,97.7895,97.3638,97.5812,22735.0
2022-11-14 11:20:00,107.81,108.17,107.78,107.95,16794.0,97.6355,97.9615,97.6083,97.7623,16794.0
2022-11-14 11:30:00,107.98,108.72,107.93,108.58,22537.0,97.7895,98.4596,97.7442,98.3328,22537.0
2022-11-14 11:40:00,108.62,108.63,108.35,108.48,31039.0,98.3691,98.3781,98.1245,98.2423,31039.0
2022-11-14 11:50:00,108.48,108.56,108.09,108.17,20862.0,98.2423,98.3147,97.8891,97.9615,20862.0
2022-11-14 12:00:00,108.24,108.48,108.14,108.22,15932.0,98.0249,98.2423,97.9344,98.0068,15932.0
2022-11-14 12:10:00,108.23,108.32,108.0,108.03,12829.0,98.0159,98.0974,97.8076,97.8347,12829.0
2022-11-14 12:20:00,107.99,108.19,107.77,108.17,15891.0,97.7985,97.9796,97.5993,97.9615,15891.0
2022-11-14 12:30:00,108.15,108.41,108.04,108.41,14954.0,97.9434,98.1789,97.8438,98.1789,14954.0
2022-11-14 12:40:00,108.42,108.64,108.37,108.58,6980.0,98.1879,98.3872,98.1427,98.3328,6980.0
2022-11-14 12:50:00,108.57,108.57,108.28,108.48,13550.0,98.3238,98.3238,98.0611,98.2423,13550.0
2022-11-14 13:00:00,108.44,108.65,108.44,108.63,13809.0,98.206,98.3962,98.206,98.3781,13809.0
2022-11-14 13:10:00,108.67,108.71,108.58,108.7,8548.0,98.4143,98.4506,98.3328,98.4415,8548.0
2022-11-14 13:20:00,108.75,108.89,108.7,108.86,13906.0,98.4868,98.6136,98.4415,98.5864,13906.0
2022-11-14 13:30:00,108.84,109.05,108.69,108.87,22240.0,98.5683,98.7585,98.4325,98.5955,22240.0
2022-11-14 13:40:00,108.85,108.87,108.51,108.52,12586.0,98.5774,98.5955,98.2694,98.2785,12586.0
2022-11-14 13:50:00,108.52,108.63,108.43,108.46,14193.0,98.2785,98.3781,98.197,98.2242,14193.0
2022-11-14 14:00:00,108.5,108.53,108.2,108.2,45244.0,98.2604,98.2876,97.9887,97.9887,45244.0
2022-11-14 14:10:00,108.19,108.23,107.94,108.02,35498.0,97.9796,98.0159,97.7532,97.8257,35498.0
2022-11-14 14:20:00,108.02,108.28,108.0,108.28,42489.0,97.8257,98.0611,97.8076,98.0611,42489.0
2022-11-14 14:30:00,108.28,108.31,108.12,108.21,11823.0,98.0611,98.0883,97.9162,97.9978,11823.0
2022-11-14 14:40:00,108.24,108.35,108.08,108.14,32120.0,98.0249,98.1245,97.88,97.9344,32120.0
2022-11-14 14:50:00,108.15,108.2,108.03,108.1,20988.0,97.9434,97.9887,97.8347,97.8981,20988.0
2022-11-14 15:00:00,108.11,108.5,108.1,108.13,44484.0,97.9072,98.2604,97.8981,97.9253,44484.0
2022-11-14 15:10:00,108.09,108.1,107.7,107.79,28647.0,97.8891,97.8981,97.5359,97.6174,28647.0
2022-11-14 15:20:00,107.77,107.97,107.77,107.82,13655.0,97.5993,97.7804,97.5993,97.6446,13655.0
2022-11-14 15:30:00,107.84,107.92,107.65,107.83,35791.0,97.6627,97.7351,97.4906,97.6536,35791.0
2022-11-14 15:40:00,107.86,107.94,107.61,107.73,43217.0,97.6808,97.7532,97.4544,97.5631,43217.0
2022-11-14 15:50:00,107.72,107.76,107.29,107.38,112125.0,97.554,97.5902,97.1646,97.2461,112125.0
2022-11-15 09:30:00,109.34,110.34,109.1,110.34,94845.0,99.0211,99.9267,98.8038,99.9267,94845.0
2022-11-15 09:40:00,110.34,110.54,109.68,109.94,20342.0,99.9267,100.1079,99.329,99.5645,20342.0
2022-11-15 09:50:00,109.94,111.0,109.94,111.0,29461.0,99.5645,100.5245,99.5645,100.5245,29461.0
2022-11-15 10:00:00,110.99,111.11,110.24,110.34,22553.0,100.5154,100.6241,99.8362,99.9267,22553.0
2022-11-15 10:10:00,110.37,110.68,110.06,110.06,26817.0,99.9539,100.2346,99.6732,99.6732,26817.0
2022-11-15 10:20:00,109.89,110.23,109.66,110.06,23233.0,99.5192,99.8271,99.3109,99.6732,23233.0
2022-11-15 10:30:00,110.09,110.26,109.99,110.08,16383.0,99.7003,99.8543,99.6098,99.6913,16383.0
2022-11-15 10:40:00,110.11,110.16,109.5,109.77,22639.0,99.7184,99.7637,99.166,99.4105,22639.0
2022-11-15 10:50:00,109.85,110.0,109.64,109.64,17168.0,99.483,99.6188,99.2928,99.2928,17168.0
2022-11-15 11:00:00,109.64,109.99,109.45,109.9,39856.0,99.2928,99.6098,99.1207,99.5283,39856.0
2022-11-15 11:10:00,109.79,110.11,109.75,109.75,16543.0,99.4286,99.7184,99.3924,99.3924,16543.0
2022-11-15 11:20:00,109.88,110.43,109.82,110.43,20189.0,99.5101,100.0082,99.4558,100.0082,20189.0
2022-11-15 11:30:00,110.43,110.68,110.42,110.59,18242.0,100.0082,100.2346,99.9992,100.1531,18242.0
2022-11-15 11:40:00,110.59,110.79,110.5,110.75,14694.0,100.1531,100.3343,100.0716,100.298,14694.0
2022-11-15 11:50:00,110.74,110.96,110.66,110.94,16657.0,100.289,100.4882,100.2165,100.4701,16657.0
2022-11-15 12:00:00,110.91,110.91,110.64,110.74,27081.0,100.4429,100.4429,100.1984,100.289,27081.0
2022-11-15 12:10:00,110.76,111.15,110.73,111.01,22400.0,100.3071,100.6603,100.2799,100.5335,22400.0
2022-11-15 12:20:00,110.99,111.22,110.99,111.13,28458.0,100.5154,100.7237,100.5154,100.6422,28458.0
2022-11-15 12:30:00,111.15,111.35,111.09,111.3,9995.0,100.6603,100.8414,100.606,100.7961,9995.0
2022-11-15 12:40:00,111.29,111.29,111.0,111.11,21992.0,100.7871,100.7871,100.5245,100.6241,21992.0
2022-11-15 12:50:00,111.08,111.13,110.98,111.1,26932.0,100.5969,100.6422,100.5063,100.615,26932.0
2022-11-15 13:00:00,111.1,111.26,111.05,111.05,11249.0,100.615,100.7599,100.5697,100.5697,11249.0
2022-11-15 13:10:00,111.0,111.21,110.96,110.96,53303.0,100.5245,100.7146,100.4882,100.4882,53303.0
2022-11-15 13:20:00,110.98,110.99,110.29,110.45,36760.0,100.5063,100.5154,99.8815,100.0264,36760.0
2022-11-15 13:30:00,110.42,110.6,110.08,110.13,25770.0,99.9992,100.1622,99.6913,99.7366,25770.0
2022-11-15 13:40:00,110.13,111.0,109.94,110.89,66999.0,99.7366,100.5245,99.5645,100.4248,66999.0
2022-11-15 13:50:00,110.88,111.21,110.85,111.09,50020.0,100.4158,100.7146,100.3886,100.606,50020.0
2022-11-15 14:00:00,111.03,111.07,110.62,110.96,34214.0,100.5516,100.5878,100.1803,100.4882,34214.0
2022-11-15 14:10:00,111.05,111.58,111.05,111.38,23804.0,100.5697,101.0497,100.5697,100.8686,23804.0
2022-11-15 14:20:00,111.48,111.69,111.3,111.45,14944.0,100.9592,101.1493,100.7961,100.932,14944.0
2022-11-15 14:30:00,111.5,111.52,111.09,111.27,12756.0,100.9773,100.9954,100.606,100.769,12756.0
2022-11-15 14:40:00,111.3,111.41,111.14,111.4,16341.0,100.7961,100.8958,100.6512,100.8867,16341.0
2022-11-15 14:50:00,111.4,112.03,111.35,111.97,29464.0,100.8867,101.4572,100.8414,101.4029,29464.0
2022-11-15 15:00:00,111.94,112.07,111.66,111.86,22693.0,101.3757,101.4935,101.1222,101.3033,22693.0
2022-11-15 15:10:00,111.86,111.99,111.74,111.93,34501.0,101.3033,101.421,101.1946,101.3667,34501.0
2022-11-15 15:20:00,111.92,111.98,111.7,111.73,44152.0,101.3576,101.412,101.1584,101.1856,44152.0
2022-11-15 15:30:00,111.72,111.76,111.49,111.72,26330.0,101.1765,101.2127,100.9682,101.1765,26330.0
2022-11-15 15:40:00,111.73,111.96,111.66,111.87,41430.0,101.1856,101.3939,101.1222,101.3123,41430.0
2022-11-15 15:50:00,111.85,111.87,111.59,111.84,169788.0,101.2942,101.3123,101.0588,101.2852,169788.0
2022-11-16 09:30:00,111.59,112.12,111.34,111.7,31795.0,101.0588,101.5388,100.8324,101.1584,31795.0
2022-11-16 09:40:00,111.7,111.83,111.37,111.42,14415.0,101.1584,101.2761,100.8595,100.9048,14415.0
2022-11-16 09:50:00,111.46,111.66,111.13,111.13,24051.0,100.941,101.1222,100.6422,100.6422,24051.0
2022-11-16 10:00:00,111.13,111.64,111.13,111.31,9888.0,100.6422,101.1041,100.6422,100.8052,9888.0
2022-11-16 10:10:00,111.43,111.69,111.27,111.34,16307.0,100.9139,101.1493,100.769,100.8324,16307.0
2022-11-16 10:20:00,111.43,111.56,111.24,111.46,18687.0,100.9139,101.0316,100.7418,100.941,18687.0
2022-11-16 10:30:00,111.5,111.66,111.25,111.28,22979.0,100.9773,101.1222,100.7509,100.778,22979.0
2022-11-16 10:40:00,111.33,111.58,111.01,111.06,19020.0,100.8233,101.0497,100.5335,100.5788,19020.0
2022-11-16 10:50:00,111.12,111.12,110.83,110.93,16089.0,100.6331,100.6331,100.3705,100.4611,16089.0
2022-11-16 11:00:00,110.98,111.08,110.78,111.06,10571.0,100.5063,100.5969,100.3252,100.5788,10571.0
2022-11-16 11:10:00,111.09,111.24,110.96,111.12,5881.0,100.606,100.7418,100.4882,100.6331,5881.0
2022-11-16 11:20:00,111.12,111.12,110.95,110.97,7148.0,100.6331,100.6331,100.4792,100.4973,7148.0
2022-11-16 11:30:00,110.97,111.03,110.88,110.95,9939.0,100.4973,100.5516,100.4158,100.4792,9939.0
2022-11-16 11:40:00,110.97,111.21,110.97,111.1,15689.0,100.4973,100.7146,100.4973,100.615,15689.0
2022-11-16 11:50:00,111.08,111.2,110.93,110.93,26033.0,100.5969,100.7056,100.4611,100.4611,26033.0
2022-11-16 12:00:00,110.93,111.04,110.82,111.03,21699.0,100.4611,100.5607,100.3614,100.5516,21699.0
2022-11-16 12:10:00,111.03,111.06,110.97,111.02,6097.0,100.5516,100.5788,100.4973,100.5426,6097.0
2022-11-16 12:20:00,111.07,111.18,110.97,111.0,10936.0,100.5878,100.6875,100.4973,100.5245,10936.0
2022-11-16 12:30:00,110.96,111.03,110.91,111.0,8080.0,100.4882,100.5516,100.4429,100.5245,8080.0
2022-11-16 12:40:00,110.96,111.3,110.96,111.25,8357.0,100.4882,100.7961,100.4882,100.7509,8357.0
2022-11-16 12:50:00,111.2,111.21,110.93,111.06,14165.0,100.7056,100.7146,100.4611,100.5788,14165.0
2022-11-16 13:00:00,111.03,111.11,110.94,111.05,14128.0,100.5516,100.6241,100.4701,100.5697,14128.0
2022-11-16 13:10:00,111.05,111.09,110.89,110.95,19203.0,100.5697,100.606,100.4248,100.4792,19203.0
2022-11-16 13:20:00,110.98,111.21,110.91,111.02,30992.0,100.5063,100.7146,100.4429,100.5426,30992.0
2022-11-16 13:30:00,111.01,111.03,110.82,110.93,43378.0,100.5335,100.5516,100.3614,100.4611,43378.0
2022-11-16 13:40:00,110.97,111.01,110.65,110.77,27796.0,100.4973,100.5335,100.2075,100.3162,27796.0
2022-11-16 13:50:00,110.77,110.91,110.71,110.86,23578.0,100.3162,100.4429,100.2618,100.3977,23578.0
2022-11-16 14:00:00,110.93,111.04,110.67,110.72,9484.0,100.4611,100.5607,100.2256,100.2709,9484.0
2022-11-16 14:10:00,110.71,110.74,110.48,110.52,9046.0,100.2618,100.289,100.0535,100.0897,9046.0
2022-11-16 14:20:00,110.55,110.62,110.44,110.46,11289.0,100.1169,100.1803,100.0173,100.0354,11289.0
2022-11-16 14:30:00,110.45,110.76,110.21,110.65,9364.0,100.0264,100.3071,99.809,100.2075,9364.0
2022-11-16 14:40:00,110.65,110.68,110.5,110.57,5011.0,100.2075,100.2346,100.0716,100.135,5011.0
2022-11-16 14:50:00,110.53,110.76,110.51,110.76,12563.0,100.0988,100.3071,100.0807,100.3071,12563.0
2022-11-16 15:00:00,110.69,110.77,110.13,110.19,13542.0,100.2437,100.3162,99.7366,99.7909,13542.0
2022-11-16 15:10:00,110.19,110.31,110.0,110.09,51094.0,99.7909,99.8996,99.6188,99.7003,51094.0
2022-11-16 15:20:00,110.07,110.23,110.04,110.14,25127.0,99.6822,99.8271,99.655,99.7456,25127.0
2022-11-16 15:30:00,110.2,110.23,110.02,110.17,21031.0,99.7999,99.8271,99.6369,99.7728,21031.0
2022-11-16 15:40:00,110.17,110.25,110.1,110.15,40903.0,99.7728,99.8452,99.7094,99.7547,40903.0
2022-11-16 15:50:00,110.1,110.21,109.84,109.85,210225.0,99.7094,99.809,99.4739,99.483,210225.0
2022-11-17 09:30:00,107.92,109.17,107.92,109.13,30816.0,97.7351,98.8672,97.7351,98.8309,30816.0
2022-11-17 09:40:00,109.13,109.52,108.65,108.67,35083.0,98.8309,99.1841,98.3962,98.4143,35083.0
2022-11-17 09:50:00,108.77,108.77,107.84,107.84,89653.0,98.5049,98.5049,97.6627,97.6627,89653.0
2022-11-17 10:00:00,107.98,108.43,107.84,108.43,9156.0,97.7895,98.197,97.6627,98.197,9156.0
2022-11-17 10:10:00,108.45,108.55,108.24,108.48,26611.0,98.2151,98.3057,98.0249,98.2423,26611.0
2022-11-17 10:20:00,108.53,108.56,108.26,108.49,10450.0,98.2876,98.3147,98.043,98.2513,10450.0
2022-11-17 10:30:00,108.53,108.53,107.99,108.29,14345.0,98.2876,98.2876,97.7985,98.0702,14345.0
2022-11-17 10:40:00,108.29,108.34,107.94,108.06,10086.0,98.0702,98.1155,97.7532,97.8619,10086.0
2022-11-17 10:50:00,108.06,108.48,108.05,108.32,7490.0,97.8619,98.2423,97.8529,98.0974,7490.0
2022-11-17 11:00:00,108.33,108.53,108.11,108.13,12579.0,98.1064,98.2876,97.9072,97.9253,12579.0
2022-11-17 11:10:00,108.13,108.34,108.12,108.32,8730.0,97.9253,98.1155,97.9162,98.0974,8730.0
2022-11-17 11:20:00,108.37,108.51,108.25,108.33,12042.0,98.1427,98.2694,98.034,98.1064,12042.0
2022-11-17 11:30:00,108.33,108.49,108.28,108.4,33093.0,98.1064,98.2513,98.0611,98.1698,33093.0
2022-11-17 11:40:00,108.29,108.35,107.97,108.02,10545.0,98.0702,98.1245,97.7804,97.8257,10545.0
2022-11-17 11:50:00,108.06,108.85,108.05,108.85,15844.0,97.8619,98.5774,97.8529,98.5774,15844.0
2022-11-17 12:00:00,108.84,109.2,108.84,109.16,25979.0,98.5683,98.8943,98.5683,98.8581,25979.0
2022-11-17 12:10:00,109.1,109.18,108.99,109.18,11363.0,98.8038,98.8762,98.7041,98.8762,11363.0
2022-11-17 12:20:00,109.19,109.32,108.96,109.32,11064.0,98.8853,99.003,98.677,99.003,11064.0
2022-11-17 12:30:00,109.25,109.26,108.99,109.06,7394.0,98.9396,98.9487,98.7041,98.7675,7394.0
2022-11-17 12:40:00,109.14,109.28,109.09,109.18,10366.0,98.84,98.9668,98.7947,98.8762,10366.0
2022-11-17 12:50:00,109.23,109.48,109.17,109.18,13668.0,98.9215,99.1479,98.8672,98.8762,13668.0
2022-11-17 13:00:00,109.23,109.44,109.11,109.12,22651.0,98.9215,99.1117,98.8128,98.8219,22651.0
2022-11-17 13:10:00,109.21,109.54,109.2,109.54,29842.0,98.9034,99.2022,98.8943,99.2022,29842.0
2022-11-17 13:20:00,109.58,109.72,109.38,109.65,10415.0,99.2385,99.3652,99.0573,99.3019,10415.0
2022-11-17 13:30:00,109.73,109.81,109.62,109.71,12254.0,99.3743,99.4468,99.2747,99.3562,12254.0
2022-11-17 13:40:00,109.72,109.81,109.62,109.68,9394.0,99.3652,99.4468,99.2747,99.329,9394.0
2022-11-17 13:50:00,109.64,109.64,109.33,109.5,16007.0,99.2928,99.2928,99.0121,99.166,16007.0
2022-11-17 14:00:00,109.48,109.57,109.28,109.28,13033.0,99.1479,99.2294,98.9668,98.9668,13033.0
2022-11-17 14:10:00,109.3,109.3,109.0,109.11,48381.0,98.9849,98.9849,98.7132,98.8128,48381.0
2022-11-17 14:20:00,109.08,109.24,109.03,109.09,15981.0,98.7856,98.9305,98.7404,98.7947,15981.0
2022-11-17 14:30:00,109.05,109.07,108.78,108.82,18914.0,98.7585,98.7766,98.514,98.5502,18914.0
2022-11-17 14:40:00,108.8,108.86,108.33,108.66,15240.0,98.5321,98.5864,98.1064,98.4053,15240.0
2022-11-17 14:50:00,108.61,108.78,108.53,108.6,16601.0,98.36,98.514,98.2876,98.3509,16601.0
2022-11-17 15:00:00,108.6,108.66,108.27,108.28,23754.0,98.3509,98.4053,98.0521,98.0611,23754.0
2022-11-17 15:10:00,108.27,108.33,108.12,108.26,16596.0,98.0521,98.1064,97.9162,98.043,16596.0
2022-11-17 15:20:00,108.27,108.33,108.1,108.29,21619.0,98.0521,98.1064,97.8981,98.0702,21619.0
2022-11-17 15:30:00,108.29,108.44,108.27,108.43,23313.0,98.0702,98.206,98.0521,98.197,23313.0
2022-11-17 15:40:00,108.43,108.93,108.38,108.91,36999.0,98.197,98.6498,98.1517,98.6317,36999.0
2022-11-17 15:50:00,108.93,109.38,108.87,109.33,140064.0,98.6498,99.0573,98.5955,99.0121,140064.0
2022-11-18 09:30:00,111.01,111.36,110.43,110.43,45099.0,100.5335,100.8505,100.0082,100.0082,45099.0
2022-11-18 09:40:00,110.52,110.56,110.05,110.05,9190.0,100.0897,100.126,99.6641,99.6641,9190.0
2022-11-18 09:50:00,110.23,110.66,110.23,110.33,7599.0,99.8271,100.2165,99.8271,99.9177,7599.0
2022-11-18 10:00:00,110.16,110.24,109.78,110.03,6930.0,99.7637,99.8362,99.4196,99.646,6930.0
2022-11-18 10:10:00,109.92,110.1,109.75,109.9,11313.0,99.5464,99.7094,99.3924,99.5283,11313.0
2022-11-18 10:20:00,109.94,110.31,109.86,110.06,11501.0,99.5645,99.8996,99.492,99.6732,11501.0
2022-11-18 10:30:00,109.98,110.22,109.77,109.82,14468.0,99.6007,99.8181,99.4105,99.4558,14468.0
2022-11-18 10:40:00,109.86,109.9,109.6,109.81,11143.0,99.492,99.5283,99.2566,99.4468,11143.0
2022-11-18 10:50:00,109.81,109.87,109.51,109.56,13429.0,99.4468,99.5011,99.1751,99.2203,13429.0
2022-11-18 11:00:00,109.64,109.8,109.44,109.69,6132.0,99.2928,99.4377,99.1117,99.3381,6132.0
2022-11-18 11:10:00,109.69,109.89,109.57,109.89,11895.0,99.3381,99.5192,99.2294,99.5192,11895.0
2022-11-18 11:20:00,109.94,109.98,109.72,109.81,8318.0,99.5645,99.6007,99.3652,99.4468,8318.0
2022-11-18 11:30:00,109.81,109.92,109.59,109.68,8793.0,99.4468,99.5464,99.2475,99.329,8793.0
2022-11-18 11:40:00,109.66,109.73,109.6,109.62,5599.0,99.3109,99.3743,99.2566,99.2747,5599.0
2022-11-18 11:50:00,109.68,109.86,109.52,109.79,8100.0,99.329,99.492,99.1841,99.4286,8100.0
2022-11-18 12:00:00,109.77,109.83,109.62,109.72,6091.0,99.4105,99.4649,99.2747,99.3652,6091.0
2022-11-18 12:10:00,109.73,109.74,109.3,109.39,13019.0,99.3743,99.3834,98.9849,99.0664,13019.0
2022-11-18 12:20:00,109.35,109.63,109.29,109.63,9532.0,99.0302,99.2837,98.9758,99.2837,9532.0
2022-11-18 12:30:00,109.63,109.97,109.59,109.93,15834.0,99.2837,99.5917,99.2475,99.5554,15834.0
2022-11-18 12:40:00,110.0,110.09,109.69,109.73,7543.0,99.6188,99.7003,99.3381,99.3743,7543.0
2022-11-18 12:50:00,109.69,109.74,109.53,109.74,6603.0,99.3381,99.3834,99.1932,99.3834,6603.0
2022-11-18 13:00:00,109.74,110.0,109.67,110.0,9199.0,99.3834,99.6188,99.32,99.6188,9199.0
2022-11-18 13:10:00,110.0,110.0,109.78,109.84,14094.0,99.6188,99.6188,99.4196,99.4739,14094.0
2022-11-18 13:20:00,109.84,109.9,109.63,109.9,14019.0,99.4739,99.5283,99.2837,99.5283,14019.0
2022-11-18 13:30:00,109.9,110.13,109.9,110.0,9778.0,99.5283,99.7366,99.5283,99.6188,9778.0
2022-11-18 13:40:00,109.96,109.98,109.65,109.65,4628.0,99.5826,99.6007,99.3019,99.3019,4628.0
2022-11-18 13:50:00,109.68,109.89,109.68,109.82,6709.0,99.329,99.5192,99.329,99.4558,6709.0
2022-11-18 14:00:00,109.83,110.0,109.8,109.94,8324.0,99.4649,99.6188,99.4377,99.5645,8324.0
2022-11-18 14:10:00,109.95,109.96,109.73,109.76,17246.0,99.5735,99.5826,99.3743,99.4015,17246.0
2022-11-18 14:20:00,109.72,109.81,109.72,109.74,3039.0,99.3652,99.4468,99.3652,99.3834,3039.0
2022-11-18 14:30:00,109.77,109.81,109.53,109.68,12497.0,99.4105,99.4468,99.1932,99.329,12497.0
2022-11-18 14:40:00,109.71,109.79,109.59,109.59,9803.0,99.3562,99.4286,99.2475,99.2475,9803.0
2022-11-18 14:50:00,109.61,109.66,109.54,109.63,13377.0,99.2656,99.3109,99.2022,99.2837,13377.0
2022-11-18 15:00:00,109.64,110.01,109.64,109.98,12228.0,99.2928,99.6279,99.2928,99.6007,12228.0
2022-11-18 15:10:00,110.01,110.03,109.81,109.88,19197.0,99.6279,99.646,99.4468,99.5101,19197.0
2022-11-18 15:20:00,109.88,109.9,109.66,109.86,10738.0,99.5101,99.5283,99.3109,99.492,10738.0
2022-11-18 15:30:00,109.85,110.07,109.85,110.06,16585.0,99.483,99.6822,99.483,99.6732,16585.0
2022-11-18 15:40:00,110.07,110.6,110.05,110.6,15804.0,99.6822,100.1622,99.6641,100.1622,15804.0
2022-11-18 15:50:00,110.68,110.78,110.13,110.38,109641.0,100.2346,100.3252,99.7366,99.963,109641.0
2022-11-21 09:30:00,109.9,110.85,109.81,110.05,20088.0,99.5283,100.3886,99.4468,99.6641,20088.0
2022-11-21 09:40:00,109.98,110.78,109.83,110.3,22164.0,99.6007,100.3252,99.4649,99.8905,22164.0
2022-11-21 09:50:00,110.32,110.73,110.18,110.36,9622.0,99.9086,100.2799,99.7818,99.9448,9622.0
2022-11-21 10:00:00,110.3,110.54,110.11,110.42,14491.0,99.8905,100.1079,99.7184,99.9992,14491.0
2022-11-21 10:10:00,110.42,110.42,110.09,110.09,16306.0,99.9992,99.9992,99.7003,99.7003,16306.0
2022-11-21 10:20:00,110.23,110.23,109.68,109.74,7599.0,99.8271,99.8271,99.329,99.3834,7599.0
2022-11-21 10:30:00,109.74,109.74,109.35,109.48,24156.0,99.3834,99.3834,99.0302,99.1479,24156.0
2022-11-21 10:40:00,109.48,109.58,109.26,109.3,11290.0,99.1479,99.2385,98.9487,98.9849,11290.0
2022-11-21 10:50:00,109.37,109.54,109.21,109.42,72915.0,99.0483,99.2022,98.9034,99.0936,72915.0
2022-11-21 11:00:00,109.4,109.42,108.78,109.16,32407.0,99.0754,99.0936,98.514,98.8581,32407.0
2022-11-21 11:10:00,109.12,109.19,108.97,108.97,5989.0,98.8219,98.8853,98.686,98.686,5989.0
2022-11-21 11:20:00,108.98,109.16,108.77,108.77,12886.0,98.6951,98.8581,98.5049,98.5049,12886.0
2022-11-21 11:30:00,108.81,109.1,108.81,108.93,9178.0,98.5411,98.8038,98.5411,98.6498,9178.0
2022-11-21 11:40:00,108.96,109.1,108.95,109.1,18361.0,98.677,98.8038,98.6679,98.8038,18361.0
2022-11-21 11:50:00,109.1,109.16,108.81,108.99,11801.0,98.8038,98.8581,98.5411,98.7041,11801.0
2022-11-21 12:00:00,109.1,109.19,109.0,109.1,6976.0,98.8038,98.8853,98.7132,98.8038,6976.0
2022-11-21 12:10:00,109.16,109.16,108.93,108.95,10317.0,98.8581,98.8581,98.6498,98.6679,10317.0
2022-11-21 12:20:00,108.95,109.07,108.89,109.05,9490.0,98.6679,98.7766,98.6136,98.7585,9490.0
2022-11-21 12:30:00,109.03,109.21,108.98,109.0,27205.0,98.7404,98.9034,98.6951,98.7132,27205.0
2022-11-21 12:40:00,109.0,109.12,108.77,108.77,14484.0,98.7132,98.8219,98.5049,98.5049,14484.0
2022-11-21 12:50:00,108.85,108.86,108.65,108.86,15572.0,98.5774,98.5864,98.3962,98.5864,15572.0
2022-11-21 13:00:00,108.9,109.14,108.87,108.98,27232.0,98.6226,98.84,98.5955,98.6951,27232.0
2022-11-21 13:10:00,109.01,109.16,108.97,109.09,7072.0,98.7223,98.8581,98.686,98.7947,7072.0
2022-11-21 13:20:00,109.05,109.13,109.0,109.07,10449.0,98.7585,98.8309,98.7132,98.7766,10449.0
2022-11-21 13:30:00,109.1,109.25,108.93,109.14,12385.0,98.8038,98.9396,98.6498,98.84,12385.0
2022-11-21 13:40:00,109.17,109.22,109.05,109.16,19019.0,98.8672,98.9124,98.7585,98.8581,19019.0
2022-11-21 13:50:00,109.16,109.19,108.9,108.98,20312.0,98.8581,98.8853,98.6226,98.6951,20312.0
2022-11-21 14:00:00,108.96,109.07,108.89,109.02,23435.0,98.677,98.7766,98.6136,98.7313,23435.0
2022-11-21 14:10:00,109.06,109.65,109.05,109.65,30400.0,98.7675,99.3019,98.7585,99.3019,30400.0
2022-11-21 14:20:00,109.64,109.81,109.42,109.44,54615.0,99.2928,99.4468,99.0936,99.1117,54615.0
2022-11-21 14:30:00,109.4,109.58,109.29,109.54,18568.0,99.0754,99.2385,98.9758,99.2022,18568.0
2022-11-21 14:40:00,109.5,109.59,109.45,109.54,19523.0,99.166,99.2475,99.1207,99.2022,19523.0
2022-11-21 14:50:00,109.54,109.67,109.5,109.62,17985.0,99.2022,99.32,99.166,99.2747,17985.0
2022-11-21 15:00:00,109.6,109.69,109.53,109.64,14552.0,99.2566,99.3381,99.1932,99.2928,14552.0
2022-11-21 15:10:00,109.62,109.98,109.61,109.98,27842.0,99.2747,99.6007,99.2656,99.6007,27842.0
2022-11-21 15:20:00,110.0,110.27,109.93,110.24,24228.0,99.6188,99.8633,99.5554,99.8362,24228.0
2022-11-21 15:30:00,110.26,110.27,110.09,110.16,19957.0,99.8543,99.8633,99.7003,99.7637,19957.0
2022-11-21 15:40:00,110.16,110.49,110.13,110.44,54682.0,99.7637,100.0626,99.7366,100.0173,54682.0
2022-11-21 15:50:00,110.46,110.7,110.33,110.6,154744.0,100.0354,100.2528,99.9177,100.1622,154744.0
2022-11-22 09:30:00,110.81,110.81,109.81,110.19,29639.0,100.3524,100.3524,99.4468,99.7909,29639.0
2022-11-22 09:40:00,110.19,110.43,109.85,110.28,17210.0,99.7909,100.0082,99.483,99.8724,17210.0
2022-11-22 09:50:00,110.42,110.53,110.14,110.32,43036.0,99.9992,100.0988,99.7456,99.9086,43036.0
2022-11-22 10:00:00,110.26,110.62,109.8,109.98,45109.0,99.8543,100.1803,99.4377,99.6007,45109.0
2022-11-22 10:10:00,109.84,109.92,109.39,109.47,11033.0,99.4739,99.5464,99.0664,99.1388,11033.0
2022-11-22 10:20:00,109.47,109.56,109.22,109.36,24495.0,99.1388,99.2203,98.9124,99.0392,24495.0
2022-11-22 10:30:00,109.37,109.48,108.95,108.95,17476.0,99.0483,99.1479,98.6679,98.6679,17476.0
2022-11-22 10:40:00,109.05,109.35,108.82,109.21,17853.0,98.7585,99.0302,98.5502,98.9034,17853.0
2022-11-22 10:50:00,109.22,109.45,108.98,109.2,31227.0,98.9124,99.1207,98.6951,98.8943,31227.0
2022-11-22 11:00:00,109.21,109.21,108.94,109.03,26656.0,98.9034,98.9034,98.6589,98.7404,26656.0
2022-11-22 11:10:00,108.98,108.98,108.46,108.64,21650.0,98.6951,98.6951,98.2242,98.3872,21650.0
2022-11-22 11:20:00,108.68,108.79,108.57,108.73,20233.0,98.4234,98.523,98.3238,98.4687,20233.0
2022-11-22 11:30:00,108.67,108.7,108.48,108.62,12878.0,98.4143,98.4415,98.2423,98.3691,12878.0
2022-11-22 11:40:00,108.58,108.62,108.31,108.39,15429.0,98.3328,98.3691,98.0883,98.1608,15429.0
2022-11-22 11:50:00,108.42,108.79,108.37,108.65,17442.0,98.1879,98.523,98.1427,98.3962,17442.0
2022-11-22 12:00:00,108.65,108.85,108.43,108.49,16303.0,98.3962,98.5774,98.197,98.2513,16303.0
2022-11-22 12:10:00,108.5,108.85,108.5,108.75,24773.0,98.2604,98.5774,98.2604,98.4868,24773.0
2022-11-22 12:20:00,108.71,108.83,108.45,108.74,30286.0,98.4506,98.5592,98.2151,98.4777,30286.0
2022-11-22 12:30:00,108.71,109.08,108.71,109.07,25603.0,98.4506,98.7856,98.4506,98.7766,25603.0
2022-11-22 12:40:00,109.05,109.05,108.64,108.84,20725.0,98.7585,98.7585,98.3872,98.5683,20725.0
2022-11-22 12:50:00,108.84,108.89,108.63,108.64,9995.0,98.5683,98.6136,98.3781,98.3872,9995.0
2022-11-22 13:00:00,108.7,108.94,108.67,108.92,17903.0,98.4415,98.6589,98.4143,98.6407,17903.0
2022-11-22 13:10:00,108.88,108.93,108.76,108.84,19212.0,98.6045,98.6498,98.4958,98.5683,19212.0
2022-11-22 13:20:00,108.78,108.98,108.73,108.98,6117.0,98.514,98.6951,98.4687,98.6951,6117.0
2022-11-22 13:30:00,109.01,109.1,108.69,108.73,17379.0,98.7223,98.8038,98.4325,98.4687,17379.0
2022-11-22 13:40:00,108.73,108.83,108.64,108.72,12809.0,98.4687,98.5592,98.3872,98.4596,12809.0
2022-11-22 13:50:00,108.72,108.75,108.58,108.66,12508.0,98.4596,98.4868,98.3328,98.4053,12508.0
2022-11-22 14:00:00,108.73,108.88,108.68,108.8,18182.0,98.4687,98.6045,98.4234,98.5321,18182.0
2022-11-22 14:10:00,108.82,109.0,108.82,108.93,17402.0,98.5502,98.7132,98.5502,98.6498,17402.0
2022-11-22 14:20:00,108.96,109.05,108.9,109.0,9186.0,98.677,98.7585,98.6226,98.7132,9186.0
2022-11-22 14:30:00,109.01,109.04,108.68,109.04,25987.0,98.7223,98.7494,98.4234,98.7494,25987.0
2022-11-22 14:40:00,109.02,109.09,108.9,109.04,14275.0,98.7313,98.7947,98.6226,98.7494,14275.0
2022-11-22 14:50:00,109.07,109.07,108.86,109.06,16529.0,98.7766,98.7766,98.5864,98.7675,16529.0
2022-11-22 15:00:00,109.03,109.17,108.98,109.03,15830.0,98.7404,98.8672,98.6951,98.7404,15830.0
2022-11-22 15:10:00,109.05,109.22,108.99,109.07,16479.0,98.7585,98.9124,98.7041,98.7766,16479.0
2022-11-22 15:20:00,109.07,109.14,108.94,109.0,21538.0,98.7766,98.84,98.6589,98.7132,21538.0
2022-11-22 15:30:00,109.01,109.31,108.98,109.23,18757.0,98.7223,98.9939,98.6951,98.9215,18757.0
2022-11-22 15:40:00,109.23,109.55,109.23,109.45,57198.0,98.9215,99.2113,98.9215,99.1207,57198.0
2022-11-22 15:50:00,109.47,109.58,109.27,109.5,162558.0,99.1388,99.2385,98.9577,99.166,162558.0
2022-11-23 09:30:00,109.22,109.77,109.22,109.4,24209.0,98.9124,99.4105,98.9124,99.0754,24209.0
2022-11-23 09:40:00,109.29,109.73,109.19,109.63,17840.0,98.9758,99.3743,98.8853,99.2837,17840.0
2022-11-23 09:50:00,109.68,110.16,109.68,109.8,14298.0,99.329,99.7637,99.329,99.4377,14298.0
2022-11-23 10:00:00,110.06,110.34,109.88,110.08,43914.0,99.6732,99.9267,99.5101,99.6913,43914.0
2022-11-23 10:10:00,110.12,110.15,109.83,109.91,27055.0,99.7275,99.7547,99.4649,99.5373,27055.0
2022-11-23 10:20:00,109.93,110.2,109.8,110.15,14405.0,99.5554,99.7999,99.4377,99.7547,14405.0
2022-11-23 10:30:00,110.17,110.35,110.17,110.29,6801.0,99.7728,99.9358,99.7728,99.8815,6801.0
2022-11-23 10:40:00,110.27,110.49,110.23,110.28,8466.0,99.8633,100.0626,99.8271,99.8724,8466.0
2022-11-23 10:50:00,110.29,110.45,110.28,110.43,4763.0,99.8815,100.0264,99.8724,100.0082,4763.0
2022-11-23 11:00:00,110.49,110.54,110.22,110.22,6763.0,100.0626,100.1079,99.8181,99.8181,6763.0
2022-11-23 11:10:00,110.29,110.37,110.15,110.19,8163.0,99.8815,99.9539,99.7547,99.7909,8163.0
2022-11-23 11:20:00,110.22,110.35,110.15,110.28,8454.0,99.8181,99.9358,99.7547,99.8724,8454.0
2022-11-23 11:30:00,110.25,110.38,110.21,110.34,28746.0,99.8452,99.963,99.809,99.9267,28746.0
2022-11-23 11:40:00,110.34,110.54,110.26,110.26,14693.0,99.9267,100.1079,99.8543,99.8543,14693.0
2022-11-23 11:50:00,110.25,110.34,110.0,110.22,23051.0,99.8452,99.9267,99.6188,99.8181,23051.0
2022-11-23 12:00:00,110.2,110.36,110.2,110.33,9178.0,99.7999,99.9448,99.7999,99.9177,9178.0
2022-11-23 12:10:00,110.28,110.45,110.21,110.21,5833.0,99.8724,100.0264,99.809,99.809,5833.0
2022-11-23 12:20:00,110.22,110.36,110.15,110.28,5283.0,99.8181,99.9448,99.7547,99.8724,5283.0
2022-11-23 12:30:00,110.26,110.33,110.05,110.15,4721.0,99.8543,99.9177,99.6641,99.7547,4721.0
2022-11-23 12:40:00,110.12,110.13,109.92,110.03,2674.0,99.7275,99.7366,99.5464,99.646,2674.0
2022-11-23 12:50:00,110.02,110.04,109.59,109.7,9700.0,99.6369,99.655,99.2475,99.3471,9700.0
2022-11-23 13:00:00,109.71,109.79,109.61,109.72,14585.0,99.3562,99.4286,99.2656,99.3652,14585.0
2022-11-23 13:10:00,109.73,109.8,109.58,109.78,8754.0,99.3743,99.4377,99.2385,99.4196,8754.0
2022-11-23 13:20:00,109.78,109.94,109.7,109.9,7352.0,99.4196,99.5645,99.3471,99.5283,7352.0
2022-11-23 13:30:00,109.94,110.03,109.86,110.0,6291.0,99.5645,99.646,99.492,99.6188,6291.0
2022-11-23 13:40:00,110.03,110.04,109.82,109.87,9238.0,99.646,99.655,99.4558,99.5011,9238.0
2022-11-23 13:50:00,109.76,109.86,109.69,109.7,11196.0,99.4015,99.492,99.3381,99.3471,11196.0
2022-11-23 14:00:00,109.77,110.37,109.67,110.14,17761.0,99.4105,99.9539,99.32,99.7456,17761.0
2022-11-23 14:10:00,110.15,110.21,109.98,109.99,10306.0,99.7547,99.809,99.6007,99.6098,10306.0
2022-11-23 14:20:00,110.05,110.34,109.94,110.17,10158.0,99.6641,99.9267,99.5645,99.7728,10158.0
2022-11-23 14:30:00,110.13,110.13,109.88,109.88,17854.0,99.7366,99.7366,99.5101,99.5101,17854.0
2022-11-23 14:40:00,109.9,110.29,109.89,110.27,9450.0,99.5283,99.8815,99.5192,99.8633,9450.0
2022-11-23 14:50:00,110.25,110.37,110.21,110.35,11619.0,99.8452,99.9539,99.809,99.9358,11619.0
2022-11-23 15:00:00,110.35,110.45,110.19,110.4,9638.0,99.9358,100.0264,99.7909,99.9811,9638.0
2022-11-23 15:10:00,110.42,110.69,110.32,110.64,18639.0,99.9992,100.2437,99.9086,100.1984,18639.0
2022-11-23 15:20:00,110.73,110.86,110.6,110.73,10783.0,100.2799,100.3977,100.1622,100.2799,10783.0
2022-11-23 15:30:00,110.7,110.81,110.69,110.8,10262.0,100.2528,100.3524,100.2437,100.3433,10262.0
2022-11-23 15:40:00,110.83,110.87,110.7,110.71,15438.0,100.3705,100.4067,100.2528,100.2618,15438.0
2022-11-23 15:50:00,110.72,111.07,110.7,111.04,66279.0,100.2709,100.5878,100.2528,100.5607,66279.0
2022-11-25 09:30:00,111.37,112.27,111.37,111.44,17474.0,100.8595,101.6746,100.8595,100.9229,17474.0
2022-11-25 09:40:00,111.32,111.75,111.31,111.44,8637.0,100.8143,101.2037,100.8052,100.9229,8637.0
2022-11-25 09:50:00,111.5,111.59,111.12,111.18,19707.0,100.9773,101.0588,100.6331,100.6875,19707.0
2022-11-25 10:00:00,111.18,111.26,111.09,111.16,13982.0,100.6875,100.7599,100.606,100.6694,13982.0
2022-11-25 10:10:00,111.17,111.18,110.95,111.05,3691.0,100.6784,100.6875,100.4792,100.5697,3691.0
2022-11-25 10:20:00,111.02,111.11,110.92,111.0,9905.0,100.5426,100.6241,100.452,100.5245,9905.0
2022-11-25 10:30:00,110.98,111.05,110.81,110.81,6988.0,100.5063,100.5697,100.3524,100.3524,6988.0
2022-11-25 10:40:00,110.87,110.92,110.72,110.73,5990.0,100.4067,100.452,100.2709,100.2799,5990.0
2022-11-25 10:50:00,110.74,110.91,110.65,110.91,8009.0,100.289,100.4429,100.2075,100.4429,8009.0
2022-11-25 11:00:00,110.87,111.09,110.87,110.97,8133.0,100.4067,100.606,100.4067,100.4973,8133.0
2022-11-25 11:10:00,110.95,111.0,110.81,110.93,9443.0,100.4792,100.5245,100.3524,100.4611,9443.0
2022-11-25 11:20:00,110.96,111.15,110.94,110.99,6200.0,100.4882,100.6603,100.4701,100.5154,6200.0
2022-11-25 11:30:00,110.99,111.1,110.97,111.09,3444.0,100.5154,100.615,100.4973,100.606,3444.0
2022-11-25 11:40:00,111.12,111.12,110.96,110.96,7676.0,100.6331,100.6331,100.4882,100.4882,7676.0
2022-11-25 11:50:00,111.05,111.15,111.05,111.1,6699.0,100.5697,100.6603,100.5697,100.615,6699.0
2022-11-25 12:00:00,111.14,111.16,110.87,110.95,8568.0,100.6512,100.6694,100.4067,100.4792,8568.0
2022-11-25 12:10:00,110.9,111.05,110.9,111.05,4764.0,100.4339,100.5697,100.4339,100.5697,4764.0
2022-11-25 12:20:00,111.05,111.11,110.95,110.97,6329.0,100.5697,100.6241,100.4792,100.4973,6329.0
2022-11-25 12:30:00,110.91,110.94,110.67,110.75,6145.0,100.4429,100.4701,100.2256,100.298,6145.0
2022-11-25 12:40:00,110.76,110.83,110.59,110.68,5322.0,100.3071,100.3705,100.1531,100.2346,5322.0
2022-11-25 12:50:00,110.74,111.27,110.71,111.27,37113.0,100.289,100.769,100.2618,100.769,37113.0
2022-11-28 09:30:00,110.0,110.9,110.0,110.57,33263.0,99.6188,100.4339,99.6188,100.135,33263.0
2022-11-28 09:40:00,110.46,110.46,109.64,109.76,31218.0,100.0354,100.0354,99.2928,99.4015,31218.0
2022-11-28 09:50:00,109.8,110.28,109.75,110.12,33450.0,99.4377,99.8724,99.3924,99.7275,33450.0
2022-11-28 10:00:00,110.08,110.15,109.62,109.96,10684.0,99.6913,99.7547,99.2747,99.5826,10684.0
2022-11-28 10:10:00,110.01,110.05,109.7,109.82,10827.0,99.6279,99.6641,99.3471,99.4558,10827.0
2022-11-28 10:20:00,109.84,109.85,109.28,109.37,17642.0,99.4739,99.483,98.9668,99.0483,17642.0
2022-11-28 10:30:00,109.3,109.3,109.11,109.2,11372.0,98.9849,98.9849,98.8128,98.8943,11372.0
2022-11-28 10:40:00,109.19,109.19,108.86,108.94,5922.0,98.8853,98.8853,98.5864,98.6589,5922.0
2022-11-28 10:50:00,108.94,109.08,108.82,108.92,8129.0,98.6589,98.7856,98.5502,98.6407,8129.0
2022-11-28 11:00:00,108.87,109.08,108.83,108.98,10328.0,98.5955,98.7856,98.5592,98.6951,10328.0
2022-11-28 11:10:00,108.92,109.1,108.85,108.86,12544.0,98.6407,98.8038,98.5774,98.5864,12544.0
2022-11-28 11:20:00,108.89,109.04,108.67,108.68,17358.0,98.6136,98.7494,98.4143,98.4234,17358.0
2022-11-28 11:30:00,108.71,108.81,108.58,108.75,12132.0,98.4506,98.5411,98.3328,98.4868,12132.0
2022-11-28 11:40:00,108.81,108.83,108.63,108.66,23966.0,98.5411,98.5592,98.3781,98.4053,23966.0
2022-11-28 11:50:00,108.63,108.73,108.51,108.57,12036.0,98.3781,98.4687,98.2694,98.3238,12036.0
2022-11-28 12:00:00,108.54,108.69,108.29,108.29,16084.0,98.2966,98.4325,98.0702,98.0702,16084.0
2022-11-28 12:10:00,108.23,108.5,108.18,108.47,11016.0,98.0159,98.2604,97.9706,98.2332,11016.0
2022-11-28 12:20:00,108.44,108.61,108.38,108.5,13958.0,98.206,98.36,98.1517,98.2604,13958.0
2022-11-28 12:30:00,108.51,108.52,108.37,108.37,10858.0,98.2694,98.2785,98.1427,98.1427,10858.0
2022-11-28 12:40:00,108.39,108.39,108.01,108.02,9311.0,98.1608,98.1608,97.8166,97.8257,9311.0
2022-11-28 12:50:00,108.06,108.09,107.89,107.89,14142.0,97.8619,97.8891,97.708,97.708,14142.0
2022-11-28 13:00:00,107.86,108.06,107.86,108.0,21174.0,97.6808,97.8619,97.6808,97.8076,21174.0
2022-11-28 13:10:00,108.0,108.2,107.96,108.06,24549.0,97.8076,97.9887,97.7713,97.8619,24549.0
2022-11-28 13:20:00,108.07,108.08,107.77,107.78,15588.0,97.871,97.88,97.5993,97.6083,15588.0
2022-11-28 13:30:00,107.78,107.88,107.66,107.82,15752.0,97.6083,97.6989,97.4997,97.6446,15752.0
2022-11-28 13:40:00,107.83,107.92,107.8,107.91,18408.0,97.6536,97.7351,97.6264,97.7261,18408.0
2022-11-28 13:50:00,107.91,108.1,107.9,107.96,27701.0,97.7261,97.8981,97.717,97.7713,27701.0
2022-11-28 14:00:00,107.94,108.09,107.86,107.98,22782.0,97.7532,97.8891,97.6808,97.7895,22782.0
2022-11-28 14:10:00,107.98,108.06,107.9,108.0,21613.0,97.7895,97.8619,97.717,97.8076,21613.0
2022-11-28 14:20:00,108.0,108.03,107.79,107.81,26687.0,97.8076,97.8347,97.6174,97.6355,26687.0
2022-11-28 14:30:00,107.81,108.03,107.67,108.03,35339.0,97.6355,97.8347,97.5087,97.8347,35339.0
2022-11-28 14:40:00,108.01,108.11,107.88,107.92,25090.0,97.8166,97.9072,97.6989,97.7351,25090.0
2022-11-28 14:50:00,107.91,107.91,107.71,107.72,18145.0,97.7261,97.7261,97.5449,97.554,18145.0
2022-11-28 15:00:00,107.73,107.94,107.72,107.84,18112.0,97.5631,97.7532,97.554,97.6627,18112.0
2022-11-28 15:10:00,107.8,107.8,107.39,107.49,31346.0,97.6264,97.6264,97.2551,97.3457,31346.0
2022-11-28 15:20:00,107.52,107.64,107.36,107.43,30555.0,97.3729,97.4815,97.228,97.2914,30555.0
2022-11-28 15:30:00,107.45,107.49,107.24,107.32,54143.0,97.3095,97.3457,97.1193,97.1917,54143.0
2022-11-28 15:40:00,107.3,107.33,107.09,107.18,73614.0,97.1736,97.2008,96.9835,97.065,73614.0
2022-11-28 15:50:00,107.18,107.59,107.16,107.45,184017.0,97.065,97.4363,97.0468,97.3095,184017.0
2022-11-29 09:30:00,107.64,107.98,107.31,107.54,36502.0,97.4815,97.7895,97.1827,97.391,36502.0
2022-11-29 09:40:00,107.48,108.01,107.39,108.01,18429.0,97.3366,97.8166,97.2551,97.8166,18429.0
2022-11-29 09:50:00,108.03,108.21,107.79,107.83,9612.0,97.8347,97.9978,97.6174,97.6536,9612.0
2022-11-29 10:00:00,107.92,108.23,107.86,108.11,18049.0,97.7351,98.0159,97.6808,97.9072,18049.0
2022-11-29 10:10:00,108.03,108.58,108.03,108.53,8204.0,97.8347,98.3328,97.8347,98.2876,8204.0
2022-11-29 10:20:00,108.57,108.94,108.57,108.92,24459.0,98.3238,98.6589,98.3238,98.6407,24459.0
2022-11-29 10:30:00,108.92,108.92,108.63,108.73,23375.0,98.6407,98.6407,98.3781,98.4687,23375.0
2022-11-29 10:40:00,108.72,108.89,108.63,108.84,13148.0,98.4596,98.6136,98.3781,98.5683,13148.0
2022-11-29 10:50:00,108.88,109.0,108.84,108.88,39614.0,98.6045,98.7132,98.5683,98.6045,39614.0
2022-11-29 11:00:00,108.85,108.86,108.3,108.35,9763.0,98.5774,98.5864,98.0793,98.1245,9763.0
2022-11-29 11:10:00,108.36,108.52,108.16,108.18,8310.0,98.1336,98.2785,97.9525,97.9706,8310.0
2022-11-29 11:20:00,108.17,108.3,108.1,108.17,16232.0,97.9615,98.0793,97.8981,97.9615,16232.0
2022-11-29 11:30:00,108.2,108.28,108.09,108.14,8730.0,97.9887,98.0611,97.8891,97.9344,8730.0
2022-11-29 11:40:00,108.11,108.23,108.06,108.22,8805.0,97.9072,98.0159,97.8619,98.0068,8805.0
2022-11-29 11:50:00,108.27,108.53,108.23,108.48,9153.0,98.0521,98.2876,98.0159,98.2423,9153.0
2022-11-29 12:00:00,108.44,108.49,108.22,108.25,12541.0,98.206,98.2513,98.0068,98.034,12541.0
2022-11-29 12:10:00,108.24,108.24,108.06,108.15,14565.0,98.0249,98.0249,97.8619,97.9434,14565.0
2022-11-29 12:20:00,108.15,108.27,108.09,108.12,9465.0,97.9434,98.0521,97.8891,97.9162,9465.0
2022-11-29 12:30:00,108.17,108.47,108.11,108.46,7049.0,97.9615,98.2332,97.9072,98.2242,7049.0
2022-11-29 12:40:00,108.45,108.49,108.24,108.3,8930.0,98.2151,98.2513,98.0249,98.0793,8930.0
2022-11-29 12:50:00,108.31,108.44,108.27,108.27,8634.0,98.0883,98.206,98.0521,98.0521,8634.0
2022-11-29 13:00:00,108.29,108.29,108.17,108.23,6268.0,98.0702,98.0702,97.9615,98.0159,6268.0
2022-11-29 13:10:00,108.23,108.45,108.23,108.35,8902.0,98.0159,98.2151,98.0159,98.1245,8902.0
2022-11-29 13:20:00,108.33,108.33,108.18,108.22,15538.0,98.1064,98.1064,97.9706,98.0068,15538.0
2022-11-29 13:30:00,108.23,108.33,108.12,108.15,7458.0,98.0159,98.1064,97.9162,97.9434,7458.0
2022-11-29 13:40:00,108.16,108.17,107.98,108.0,10642.0,97.9525,97.9615,97.7895,97.8076,10642.0
2022-11-29 13:50:00,108.02,108.16,107.93,108.13,20073.0,97.8257,97.9525,97.7442,97.9253,20073.0
2022-11-29 14:00:00,108.13,108.38,108.12,108.29,13850.0,97.9253,98.1517,97.9162,98.0702,13850.0
2022-11-29 14:10:00,108.28,108.42,108.26,108.42,9436.0,98.0611,98.1879,98.043,98.1879,9436.0
2022-11-29 14:20:00,108.43,108.46,108.1,108.16,14092.0,98.197,98.2242,97.8981,97.9525,14092.0
2022-11-29 14:30:00,108.09,108.31,108.01,108.29,12024.0,97.8891,98.0883,97.8166,98.0702,12024.0
2022-11-29 14:40:00,108.28,108.33,108.13,108.18,9313.0,98.0611,98.1064,97.9253,97.9706,9313.0
2022-11-29 14:50:00,108.2,108.45,108.18,108.42,25760.0,97.9887,98.2151,97.9706,98.1879,25760.0
2022-11-29 15:00:00,108.39,108.5,108.36,108.46,8544.0,98.1608,98.2604,98.1336,98.2242,8544.0
2022-11-29 15:10:00,108.46,108.48,108.29,108.39,24980.0,98.2242,98.2423,98.0702,98.1608,24980.0
2022-11-29 15:20:00,108.38,108.56,108.33,108.56,22462.0,98.1517,98.3147,98.1064,98.3147,22462.0
2022-11-29 15:30:00,108.54,108.85,108.5,108.73,15021.0,98.2966,98.5774,98.2604,98.4687,15021.0
2022-11-29 15:40:00,108.74,108.94,108.71,108.78,29905.0,98.4777,98.6589,98.4506,98.514,29905.0
2022-11-29 15:50:00,108.78,108.98,108.67,108.69,113858.0,98.514,98.6951,98.4143,98.4325,113858.0
2022-11-30 09:30:00,108.24,108.65,107.68,107.71,27440.0,98.0249,98.3962,97.5178,97.5449,27440.0
2022-11-30 09:40:00,107.72,108.29,107.51,108.12,19230.0,97.554,98.0702,97.3638,97.9162,19230.0
2022-11-30 09:50:00,108.07,108.68,107.99,108.47,14090.0,97.871,98.4234,97.7985,98.2332,14090.0
2022-11-30 10:00:00,108.47,109.08,108.19,108.78,20319.0,98.2332,98.7856,97.9796,98.514,20319.0
2022-11-30 10:10:00,108.74,109.05,108.38,108.56,21910.0,98.4777,98.7585,98.1517,98.3147,21910.0
2022-11-30 10:20:00,108.49,108.62,108.27,108.27,7008.0,98.2513,98.3691,98.0521,98.0521,7008.0
2022-11-30 10:30:00,108.32,108.36,107.92,108.06,11747.0,98.0974,98.1336,97.7351,97.8619,11747.0
2022-11-30 10:40:00,108.06,108.11,107.8,107.83,10115.0,97.8619,97.9072,97.6264,97.6536,10115.0
2022-11-30 10:50:00,107.79,107.93,107.66,107.7,8726.0,97.6174,97.7442,97.4997,97.5359,8726.0
2022-11-30 11:00:00,107.73,107.94,107.58,107.72,14561.0,97.5631,97.7532,97.4272,97.554,14561.0
2022-11-30 11:10:00,107.74,108.1,107.72,107.97,12335.0,97.5721,97.8981,97.554,97.7804,12335.0
2022-11-30 11:20:00,107.95,108.0,107.72,107.92,15001.0,97.7623,97.8076,97.554,97.7351,15001.0
2022-11-30 11:30:00,107.94,108.32,107.93,108.26,6991.0,97.7532,98.0974,97.7442,98.043,6991.0
2022-11-30 11:40:00,108.23,108.24,108.12,108.24,24676.0,98.0159,98.0249,97.9162,98.0249,24676.0
2022-11-30 11:50:00,108.23,108.26,108.11,108.24,7113.0,98.0159,98.043,97.9072,98.0249,7113.0
2022-11-30 12:00:00,108.22,108.33,108.15,108.22,8241.0,98.0068,98.1064,97.9434,98.0068,8241.0
2022-11-30 12:10:00,108.27,108.27,108.04,108.05,5227.0,98.0521,98.0521,97.8438,97.8529,5227.0
2022-11-30 12:20:00,108.01,108.19,107.91,108.09,27891.0,97.8166,97.9796,97.7261,97.8891,27891.0
2022-11-30 12:30:00,108.09,108.28,108.09,108.16,12695.0,97.8891,98.0611,97.8891,97.9525,12695.0
2022-11-30 12:40:00,108.21,108.4,108.19,108.34,11237.0,97.9978,98.1698,97.9796,98.1155,11237.0
2022-11-30 12:50:00,108.31,108.51,108.27,108.36,15289.0,98.0883,98.2694,98.0521,98.1336,15289.0
2022-11-30 13:00:00,108.37,108.54,108.34,108.45,8855.0,98.1427,98.2966,98.1155,98.2151,8855.0
2022-11-30 13:10:00,108.48,108.58,108.39,108.42,12961.0,98.2423,98.3328,98.1608,98.1879,12961.0
2022-11-30 13:20:00,108.37,108.45,108.33,108.37,3734.0,98.1427,98.2151,98.1064,98.1427,3734.0
2022-11-30 13:30:00,108.3,109.59,108.26,109.45,26427.0,98.0793,99.2475,98.043,99.1207,26427.0
2022-11-30 13:40:00,109.56,109.68,108.86,109.13,17372.0,99.2203,99.329,98.5864,98.8309,17372.0
2022-11-30 13:50:00,109.03,109.76,109.03,109.66,16910.0,98.7404,99.4015,98.7404,99.3109,16910.0
2022-11-30 14:00:00,109.71,110.13,109.68,110.0,15595.0,99.3562,99.7366,99.329,99.6188,15595.0
2022-11-30 14:10:00,109.99,110.45,109.92,110.43,26786.0,99.6098,100.0264,99.5464,100.0082,26786.0
2022-11-30 14:20:00,110.45,110.45,110.1,110.15,18156.0,100.0264,100.0264,99.7094,99.7547,18156.0
2022-11-30 14:30:00,110.23,110.31,109.95,110.04,17136.0,99.8271,99.8996,99.5735,99.655,17136.0
2022-11-30 14:40:00,110.11,110.55,110.1,110.51,18577.0,99.7184,100.1169,99.7094,100.0807,18577.0
2022-11-30 14:50:00,110.53,110.78,110.52,110.78,18974.0,100.0988,100.3252,100.0897,100.3252,18974.0
2022-11-30 15:00:00,110.79,111.19,110.76,111.07,23244.0,100.3343,100.6965,100.3071,100.5878,23244.0
2022-11-30 15:10:00,111.09,111.19,110.93,111.08,43095.0,100.606,100.6965,100.4611,100.5969,43095.0
2022-11-30 15:20:00,111.15,111.66,111.11,111.64,17804.0,100.6603,101.1222,100.6241,101.1041,17804.0
2022-11-30 15:30:00,111.66,112.31,111.65,112.08,65820.0,101.1222,101.7108,101.1131,101.5025,65820.0
2022-11-30 15:40:00,112.07,112.35,112.02,112.27,43181.0,101.4935,101.747,101.4482,101.6746,43181.0
2022-11-30 15:50:00,112.27,112.7,112.27,112.43,183553.0,101.6746,102.064,101.6746,101.8195,183553.0
2022-12-01 09:30:00,113.23,114.25,113.2,113.84,42400.0,102.544,103.4677,102.5168,103.0964,42400.0
2022-12-01 09:40:00,113.87,114.47,113.83,114.07,34862.0,103.1236,103.667,103.0874,103.3047,34862.0
2022-12-01 09:50:00,114.02,114.86,114.02,114.59,29321.0,103.2594,104.0202,103.2594,103.7756,29321.0
2022-12-01 10:00:00,114.67,114.82,114.32,114.4,21121.0,103.8481,103.9839,103.5311,103.6036,21121.0
2022-12-01 10:10:00,114.46,114.5,113.03,113.03,14621.0,103.6579,103.6941,102.3629,102.3629,14621.0
2022-12-01 10:20:00,113.14,113.23,112.7,112.77,12786.0,102.4625,102.544,102.064,102.1274,12786.0
2022-12-01 10:30:00,112.69,112.88,112.46,112.58,11956.0,102.055,102.227,101.8467,101.9553,11956.0
2022-12-01 10:40:00,112.58,112.9,112.31,112.87,23770.0,101.9553,102.2451,101.7108,102.218,23770.0
2022-12-01 10:50:00,112.84,113.33,112.74,113.3,24971.0,102.1908,102.6346,102.1002,102.6074,24971.0
2022-12-01 11:00:00,113.19,113.22,112.87,112.91,16875.0,102.5078,102.5349,102.218,102.2542,16875.0
2022-12-01 11:10:00,112.94,112.94,112.19,112.19,16197.0,102.2814,102.2814,101.6021,101.6021,16197.0
2022-12-01 11:20:00,112.19,112.46,112.17,112.4,34863.0,101.6021,101.8467,101.584,101.7923,34863.0
2022-12-01 11:30:00,112.4,112.6,112.23,112.31,16532.0,101.7923,101.9735,101.6384,101.7108,16532.0
2022-12-01 11:40:00,112.32,112.58,112.31,112.41,9324.0,101.7199,101.9553,101.7108,101.8014,9324.0
2022-12-01 11:50:00,112.41,112.51,112.28,112.42,11059.0,101.8014,101.8919,101.6837,101.8104,11059.0
2022-12-01 12:00:00,112.41,112.43,111.76,111.8,10375.0,101.8014,101.8195,101.2127,101.249,10375.0
2022-12-01 12:10:00,111.76,112.02,111.68,111.88,15492.0,101.2127,101.4482,101.1403,101.3214,15492.0
2022-12-01 12:20:00,111.86,111.98,111.8,111.92,26619.0,101.3033,101.412,101.249,101.3576,26619.0
2022-12-01 12:30:00,111.93,112.06,111.56,111.65,29101.0,101.3667,101.4844,101.0316,101.1131,29101.0
2022-12-01 12:40:00,111.61,111.62,111.25,111.41,26876.0,101.0769,101.0859,100.7509,100.8958,26876.0
2022-12-01 12:50:00,111.43,111.58,111.41,111.57,9854.0,100.9139,101.0497,100.8958,101.0407,9854.0
2022-12-01 13:00:00,111.54,111.96,111.51,111.94,10386.0,101.0135,101.3939,100.9863,101.3757,10386.0
2022-12-01 13:10:00,111.92,111.94,111.06,111.13,15477.0,101.3576,101.3757,100.5788,100.6422,15477.0
2022-12-01 13:20:00,111.1,111.18,110.98,110.98,11393.0,100.615,100.6875,100.5063,100.5063,11393.0
2022-12-01 13:30:00,111.07,111.1,110.93,111.07,14535.0,100.5878,100.615,100.4611,100.5878,14535.0
2022-12-01 13:40:00,111.08,111.32,111.08,111.19,13827.0,100.5969,100.8143,100.5969,100.6965,13827.0
2022-12-01 13:50:00,111.23,111.36,111.21,111.23,16672.0,100.7327,100.8505,100.7146,100.7327,16672.0
2022-12-01 14:00:00,111.21,111.24,110.95,111.02,10688.0,100.7146,100.7418,100.4792,100.5426,10688.0
2022-12-01 14:10:00,111.06,111.43,111.02,111.43,10140.0,100.5788,100.9139,100.5426,100.9139,10140.0
2022-12-01 14:20:00,111.45,111.51,111.31,111.46,28875.0,100.932,100.9863,100.8052,100.941,28875.0
2022-12-01 14:30:00,111.43,111.52,111.28,111.47,10372.0,100.9139,100.9954,100.778,100.9501,10372.0
2022-12-01 14:40:00,111.45,111.57,111.4,111.55,10769.0,100.932,101.0407,100.8867,101.0225,10769.0
2022-12-01 14:50:00,111.54,111.69,111.38,111.41,10578.0,101.0135,101.1493,100.8686,100.8958,10578.0
2022-12-01 15:00:00,111.43,111.47,111.29,111.34,12686.0,100.9139,100.9501,100.7871,100.8324,12686.0
2022-12-01 15:10:00,111.32,111.39,111.15,111.24,11992.0,100.8143,100.8776,100.6603,100.7418,11992.0
2022-12-01 15:20:00,111.27,111.54,111.09,111.54,13646.0,100.769,101.0135,100.606,101.0135,13646.0
2022-12-01 15:30:00,111.57,111.86,111.54,111.63,19132.0,101.0407,101.3033,101.0135,101.095,19132.0
2022-12-01 15:40:00,111.64,111.83,111.58,111.73,48299.0,101.1041,101.2761,101.0497,101.1856,48299.0
2022-12-01 15:50:00,111.73,112.1,111.49,111.63,141414.0,101.1856,101.5206,100.9682,101.095,141414.0
2022-12-02 09:30:00,110.09,110.09,109.22,109.78,30446.0,99.7003,99.7003,98.9124,99.4196,30446.0
2022-12-02 09:40:00,109.81,109.81,109.09,109.38,18793.0,99.4468,99.4468,98.7947,99.0573,18793.0
2022-12-02 09:50:00,109.41,109.85,109.22,109.54,19116.0,99.0845,99.483,98.9124,99.2022,19116.0
2022-12-02 10:00:00,109.53,109.55,108.87,109.27,20963.0,99.1932,99.2113,98.5955,98.9577,20963.0
2022-12-02 10:10:00,109.29,109.93,109.24,109.55,22232.0,98.9758,99.5554,98.9305,99.2113,22232.0
2022-12-02 10:20:00,109.61,109.73,109.04,109.04,18467.0,99.2656,99.3743,98.7494,98.7494,18467.0
2022-12-02 10:30:00,108.96,109.36,108.83,108.83,23257.0,98.677,99.0392,98.5592,98.5592,23257.0
2022-12-02 10:40:00,108.81,109.06,108.77,108.92,12333.0,98.5411,98.7675,98.5049,98.6407,12333.0
2022-12-02 10:50:00,108.97,109.21,108.83,109.01,17719.0,98.686,98.9034,98.5592,98.7223,17719.0
2022-12-02 11:00:00,109.0,109.28,108.83,109.28,14496.0,98.7132,98.9668,98.5592,98.9668,14496.0
2022-12-02 11:10:00,109.22,109.37,108.9,108.9,14855.0,98.9124,99.0483,98.6226,98.6226,14855.0
2022-12-02 11:20:00,108.99,109.35,108.85,109.28,14376.0,98.7041,99.0302,98.5774,98.9668,14376.0
2022-12-02 11:30:00,109.36,109.61,109.19,109.48,13159.0,99.0392,99.2656,98.8853,99.1479,13159.0
2022-12-02 11:40:00,109.43,109.82,109.43,109.74,8789.0,99.1026,99.4558,99.1026,99.3834,8789.0
2022-12-02 11:50:00,109.74,109.86,109.63,109.72,9570.0,99.3834,99.492,99.2837,99.3652,9570.0
2022-12-02 12:00:00,109.72,109.75,109.53,109.74,10805.0,99.3652,99.3924,99.1932,99.3834,10805.0
2022-12-02 12:10:00,109.68,109.94,109.68,109.76,7112.0,99.329,99.5645,99.329,99.4015,7112.0
2022-12-02 12:20:00,109.84,109.84,109.59,109.64,6555.0,99.4739,99.4739,99.2475,99.2928,6555.0
2022-12-02 12:30:00,109.64,109.92,109.63,109.76,6778.0,99.2928,99.5464,99.2837,99.4015,6778.0
2022-12-02 12:40:00,109.82,109.89,109.65,109.81,4575.0,99.4558,99.5192,99.3019,99.4468,4575.0
2022-12-02 12:50:00,109.75,109.99,109.73,109.88,9947.0,99.3924,99.6098,99.3743,99.5101,9947.0
2022-12-02 13:00:00,109.95,110.05,109.84,109.96,5136.0,99.5735,99.6641,99.4739,99.5826,5136.0
2022-12-02 13:10:00,109.91,110.09,109.86,110.03,9411.0,99.5373,99.7003,99.492,99.646,9411.0
2022-12-02 13:20:00,110.08,110.26,110.01,110.16,8546.0,99.6913,99.8543,99.6279,99.7637,8546.0
2022-12-02 13:30:00,110.22,110.45,110.22,110.41,6182.0,99.8181,100.0264,99.8181,99.9901,6182.0
2022-12-02 13:40:00,110.44,110.75,110.38,110.75,6001.0,100.0173,100.298,99.963,100.298,6001.0
2022-12-02 13:50:00,110.68,110.73,110.46,110.52,12930.0,100.2346,100.2799,100.0354,100.0897,12930.0
2022-12-02 14:00:00,110.57,110.62,110.28,110.3,7655.0,100.135,100.1803,99.8724,99.8905,7655.0
2022-12-02 14:10:00,110.3,110.67,110.3,110.61,5362.0,99.8905,100.2256,99.8905,100.1713,5362.0
2022-12-02 14:20:00,110.63,110.77,110.58,110.64,9930.0,100.1894,100.3162,100.1441,100.1984,9930.0
2022-12-02 14:30:00,110.63,110.77,110.52,110.59,10085.0,100.1894,100.3162,100.0897,100.1531,10085.0
2022-12-02 14:40:00,110.62,110.65,110.38,110.51,7677.0,100.1803,100.2075,99.963,100.0807,7677.0
2022-12-02 14:50:00,110.59,110.89,110.59,110.87,9668.0,100.1531,100.4248,100.1531,100.4067,9668.0
2022-12-02 15:00:00,110.86,111.2,110.83,111.2,9522.0,100.3977,100.7056,100.3705,100.7056,9522.0
2022-12-02 15:10:00,111.12,111.25,111.06,111.17,9054.0,100.6331,100.7509,100.5788,100.6784,9054.0
2022-12-02 15:20:00,111.17,111.17,110.82,110.89,13565.0,100.6784,100.6784,100.3614,100.4248,13565.0
2022-12-02 15:30:00,110.9,111.03,110.7,110.8,18730.0,100.4339,100.5516,100.2528,100.3433,18730.0
2022-12-02 15:40:00,110.78,110.87,110.45,110.49,19956.0,100.3252,100.4067,100.0264,100.0626,19956.0
2022-12-02 15:50:00,110.46,110.96,110.41,110.81,124549.0,100.0354,100.4882,99.9901,100.3524,124549.0
2022-12-05 09:30:00,110.13,110.13,109.24,109.52,31561.0,99.7366,99.7366,98.9305,99.1841,31561.0
2022-12-05 09:40:00,109.41,109.92,109.37,109.67,16872.0,99.0845,99.5464,99.0483,99.32,16872.0
2022-12-05 09:50:00,109.69,109.72,109.0,109.03,19586.0,99.3381,99.3652,98.7132,98.7404,19586.0
2022-12-05 10:00:00,109.03,109.41,108.65,108.98,23800.0,98.7404,99.0845,98.3962,98.6951,23800.0
2022-12-05 10:10:00,108.95,109.48,108.95,109.42,12219.0,98.6679,99.1479,98.6679,99.0936,12219.0
2022-12-05 10:20:00,109.43,109.86,109.32,109.58,14902.0,99.1026,99.492,99.003,99.2385,14902.0
2022-12-05 10:30:00,109.56,110.03,109.41,109.95,12983.0,99.2203,99.646,99.0845,99.5735,12983.0
2022-12-05 10:40:00,109.96,110.34,109.94,110.23,17060.0,99.5826,99.9267,99.5645,99.8271,17060.0
2022-12-05 10:50:00,110.14,110.73,110.08,110.73,16418.0,99.7456,100.2799,99.6913,100.2799,16418.0
2022-12-05 11:00:00,110.63,110.78,110.37,110.54,16311.0,100.1894,100.3252,99.9539,100.1079,16311.0
2022-12-05 11:10:00,110.52,110.88,110.47,110.6,20301.0,100.0897,100.4158,100.0445,100.1622,20301.0
2022-12-05 11:20:00,110.59,110.65,110.4,110.52,13702.0,100.1531,100.2075,99.9811,100.0897,13702.0
2022-12-05 11:30:00,110.52,110.56,110.23,110.32,11995.0,100.0897,100.126,99.8271,99.9086,11995.0
2022-12-05 11:40:00,110.29,110.45,110.2,110.28,11953.0,99.8815,100.0264,99.7999,99.8724,11953.0
2022-12-05 11:50:00,110.25,110.26,109.63,109.68,45517.0,99.8452,99.8543,99.2837,99.329,45517.0
2022-12-05 12:00:00,109.63,109.87,109.46,109.86,15381.0,99.2837,99.5011,99.1298,99.492,15381.0
2022-12-05 12:10:00,109.82,109.92,109.65,109.73,12510.0,99.4558,99.5464,99.3019,99.3743,12510.0
2022-12-05 12:20:00,109.74,109.94,109.7,109.78,8930.0,99.3834,99.5645,99.3471,99.4196,8930.0
2022-12-05 12:30:00,109.77,109.93,109.61,109.92,9834.0,99.4105,99.5554,99.2656,99.5464,9834.0
2022-12-05 12:40:00,109.92,109.93,109.44,109.48,6614.0,99.5464,99.5554,99.1117,99.1479,6614.0
2022-12-05 12:50:00,109.48,109.57,109.07,109.12,7155.0,99.1479,99.2294,98.7766,98.8219,7155.0
2022-12-05 13:00:00,109.05,109.13,108.92,108.95,22181.0,98.7585,98.8309,98.6407,98.6679,22181.0
2022-12-05 13:10:00,108.92,109.07,108.76,108.96,16414.0,98.6407,98.7766,98.4958,98.677,16414.0
2022-12-05 13:20:00,108.94,108.95,108.8,108.95,12205.0,98.6589,98.6679,98.5321,98.6679,12205.0
2022-12-05 13:30:00,108.99,109.3,108.98,109.3,8393.0,98.7041,98.9849,98.6951,98.9849,8393.0
2022-12-05 13:40:00,109.3,109.3,109.01,109.02,13146.0,98.9849,98.9849,98.7223,98.7313,13146.0
2022-12-05 13:50:00,109.05,109.09,108.71,108.76,9390.0,98.7585,98.7947,98.4506,98.4958,9390.0
2022-12-05 14:00:00,108.82,108.82,108.64,108.81,7939.0,98.5502,98.5502,98.3872,98.5411,7939.0
2022-12-05 14:10:00,108.8,109.06,108.76,108.9,13884.0,98.5321,98.7675,98.4958,98.6226,13884.0
2022-12-05 14:20:00,108.93,109.19,108.9,109.11,25188.0,98.6498,98.8853,98.6226,98.8128,25188.0
2022-12-05 14:30:00,109.07,109.15,108.94,109.15,14007.0,98.7766,98.849,98.6589,98.849,14007.0
2022-12-05 14:40:00,109.13,109.14,108.92,109.05,10430.0,98.8309,98.84,98.6407,98.7585,10430.0
2022-12-05 14:50:00,109.09,109.26,109.09,109.16,11085.0,98.7947,98.9487,98.7947,98.8581,11085.0
2022-12-05 15:00:00,109.14,109.19,108.71,108.83,12135.0,98.84,98.8853,98.4506,98.5592,12135.0
2022-12-05 15:10:00,108.81,108.83,108.54,108.72,13911.0,98.5411,98.5592,98.2966,98.4596,13911.0
2022-12-05 15:20:00,108.77,108.99,108.7,108.95,13031.0,98.5049,98.7041,98.4415,98.6679,13031.0
2022-12-05 15:30:00,108.93,109.27,108.86,109.14,17213.0,98.6498,98.9577,98.5864,98.84,17213.0
2022-12-05 15:40:00,109.16,109.17,108.9,109.11,25503.0,98.8581,98.8672,98.6226,98.8128,25503.0
2022-12-05 15:50:00,109.11,109.22,108.92,109.15,79185.0,98.8128,98.9124,98.6407,98.849,79185.0
2022-12-06 09:30:00,109.51,109.65,108.87,109.08,17214.0,99.1751,99.3019,98.5955,98.7856,17214.0
2022-12-06 09:40:00,108.97,109.1,108.21,108.56,12309.0,98.686,98.8038,97.9978,98.3147,12309.0
2022-12-06 09:50:00,108.91,109.05,108.57,108.58,9595.0,98.6317,98.7585,98.3238,98.3328,9595.0
2022-12-06 10:00:00,108.58,108.61,107.95,108.05,16553.0,98.3328,98.36,97.7623,97.8529,16553.0
2022-12-06 10:10:00,108.12,108.47,107.93,108.4,15775.0,97.9162,98.2332,97.7442,98.1698,15775.0
2022-12-06 10:20:00,108.46,108.56,108.33,108.35,13360.0,98.2242,98.3147,98.1064,98.1245,13360.0
2022-12-06 10:30:00,108.43,108.55,108.2,108.26,8084.0,98.197,98.3057,97.9887,98.043,8084.0
2022-12-06 10:40:00,108.21,108.49,108.13,108.42,10147.0,97.9978,98.2513,97.9253,98.1879,10147.0
2022-12-06 10:50:00,108.41,108.57,108.16,108.16,6433.0,98.1789,98.3238,97.9525,97.9525,6433.0
2022-12-06 11:00:00,108.1,108.41,108.02,108.02,10928.0,97.8981,98.1789,97.8257,97.8257,10928.0
2022-12-06 11:10:00,108.03,108.47,107.91,108.0,11593.0,97.8347,98.2332,97.7261,97.8076,11593.0
2022-12-06 11:20:00,107.99,108.24,107.99,108.11,5876.0,97.7985,98.0249,97.7985,97.9072,5876.0
2022-12-06 11:30:00,108.07,108.29,107.99,108.06,15255.0,97.871,98.0702,97.7985,97.8619,15255.0
2022-12-06 11:40:00,108.06,108.18,107.95,108.18,9883.0,97.8619,97.9706,97.7623,97.9706,9883.0
2022-12-06 11:50:00,108.18,108.21,107.84,107.98,10680.0,97.9706,97.9978,97.6627,97.7895,10680.0
2022-12-06 12:00:00,108.0,108.08,107.88,108.03,6941.0,97.8076,97.88,97.6989,97.8347,6941.0
2022-12-06 12:10:00,107.93,108.05,107.71,107.78,19057.0,97.7442,97.8529,97.5449,97.6083,19057.0
2022-12-06 12:20:00,107.78,108.01,107.76,107.99,11204.0,97.6083,97.8166,97.5902,97.7985,11204.0
2022-12-06 12:30:00,107.93,108.01,107.76,107.81,4110.0,97.7442,97.8166,97.5902,97.6355,4110.0
2022-12-06 12:40:00,107.79,107.79,107.5,107.65,5790.0,97.6174,97.6174,97.3548,97.4906,5790.0
2022-12-06 12:50:00,107.61,107.7,107.5,107.7,4242.0,97.4544,97.5359,97.3548,97.5359,4242.0
2022-12-06 13:00:00,107.69,107.9,107.67,107.77,5183.0,97.5268,97.717,97.5087,97.5993,5183.0
2022-12-06 13:10:00,107.77,107.98,107.65,107.84,5039.0,97.5993,97.7895,97.4906,97.6627,5039.0
2022-12-06 13:20:00,107.84,107.84,107.68,107.78,5126.0,97.6627,97.6627,97.5178,97.6083,5126.0
2022-12-06 13:30:00,107.78,108.09,107.78,107.91,35641.0,97.6083,97.8891,97.6083,97.7261,35641.0
2022-12-06 13:40:00,107.96,108.24,107.96,108.22,5390.0,97.7713,98.0249,97.7713,98.0068,5390.0
2022-12-06 13:50:00,108.18,108.32,108.08,108.29,9723.0,97.9706,98.0974,97.88,98.0702,9723.0
2022-12-06 14:00:00,108.29,108.29,107.85,107.94,7826.0,98.0702,98.0702,97.6717,97.7532,7826.0
2022-12-06 14:10:00,107.9,107.9,107.67,107.68,7529.0,97.717,97.717,97.5087,97.5178,7529.0
2022-12-06 14:20:00,107.67,107.69,107.54,107.54,6769.0,97.5087,97.5268,97.391,97.391,6769.0
2022-12-06 14:30:00,107.65,107.65,107.48,107.57,16692.0,97.4906,97.4906,97.3366,97.4182,16692.0
2022-12-06 14:40:00,107.62,107.73,107.49,107.69,15618.0,97.4634,97.5631,97.3457,97.5268,15618.0
2022-12-06 14:50:00,107.67,107.82,107.57,107.77,7646.0,97.5087,97.6446,97.4182,97.5993,7646.0
2022-12-06 15:00:00,107.8,108.03,107.74,107.82,26124.0,97.6264,97.8347,97.5721,97.6446,26124.0
2022-12-06 15:10:00,107.75,107.79,107.59,107.66,12339.0,97.5812,97.6174,97.4363,97.4997,12339.0
2022-12-06 15:20:00,107.68,107.71,107.48,107.5,8526.0,97.5178,97.5449,97.3366,97.3548,8526.0
2022-12-06 15:30:00,107.53,107.81,107.49,107.81,12384.0,97.3819,97.6355,97.3457,97.6355,12384.0
2022-12-06 15:40:00,107.81,108.0,107.78,107.94,22248.0,97.6355,97.8076,97.6083,97.7532,22248.0
2022-12-06 15:50:00,107.94,108.17,107.81,108.02,95285.0,97.7532,97.9615,97.6355,97.8257,95285.0
2022-12-07 09:30:00,107.79,108.78,107.52,108.51,30246.0,97.6174,98.514,97.3729,98.2694,30246.0
2022-12-07 09:40:00,108.49,108.9,108.43,108.68,12328.0,98.2513,98.6226,98.197,98.4234,12328.0
2022-12-07 09:50:00,108.79,108.79,108.39,108.49,11880.0,98.523,98.523,98.1608,98.2513,11880.0
2022-12-07 10:00:00,108.37,109.06,108.12,108.78,7977.0,98.1427,98.7675,97.9162,98.514,7977.0
2022-12-07 10:10:00,108.78,109.29,108.51,109.06,16421.0,98.514,98.9758,98.2694,98.7675,16421.0
2022-12-07 10:20:00,109.02,109.38,108.72,109.28,10656.0,98.7313,99.0573,98.4596,98.9668,10656.0
2022-12-07 10:30:00,109.3,109.39,108.95,108.95,8329.0,98.9849,99.0664,98.6679,98.6679,8329.0
2022-12-07 10:40:00,108.97,109.69,108.94,109.69,8308.0,98.686,99.3381,98.6589,99.3381,8308.0
2022-12-07 10:50:00,109.65,109.99,109.64,109.9,11049.0,99.3019,99.6098,99.2928,99.5283,11049.0
2022-12-07 11:00:00,109.92,109.95,109.74,109.76,20785.0,99.5464,99.5735,99.3834,99.4015,20785.0
2022-12-07 11:10:00,109.75,109.81,109.54,109.55,13146.0,99.3924,99.4468,99.2022,99.2113,13146.0
2022-12-07 11:20:00,109.52,109.52,108.82,108.95,23171.0,99.1841,99.1841,98.5502,98.6679,23171.0
2022-12-07 11:30:00,108.97,109.19,108.9,109.16,20444.0,98.686,98.8853,98.6226,98.8581,20444.0
2022-12-07 11:40:00,109.12,109.3,109.1,109.14,8977.0,98.8219,98.9849,98.8038,98.84,8977.0
2022-12-07 11:50:00,109.14,109.23,108.98,108.98,6597.0,98.84,98.9215,98.6951,98.6951,6597.0
2022-12-07 12:00:00,108.94,108.96,108.66,108.86,8664.0,98.6589,98.677,98.4053,98.5864,8664.0
2022-12-07 12:10:00,108.86,109.02,108.62,108.68,8376.0,98.5864,98.7313,98.3691,98.4234,8376.0
2022-12-07 12:20:00,108.73,108.8,108.59,108.59,9580.0,98.4687,98.5321,98.3419,98.3419,9580.0
2022-12-07 12:30:00,108.63,108.67,108.46,108.53,6307.0,98.3781,98.4143,98.2242,98.2876,6307.0
2022-12-07 12:40:00,108.56,108.82,108.5,108.81,7111.0,98.3147,98.5502,98.2604,98.5411,7111.0
2022-12-07 12:50:00,108.8,108.88,108.68,108.71,5085.0,98.5321,98.6045,98.4234,98.4506,5085.0
2022-12-07 13:00:00,108.73,108.79,108.55,108.73,7198.0,98.4687,98.523,98.3057,98.4687,7198.0
2022-12-07 13:10:00,108.76,108.96,108.74,108.96,7711.0,98.4958,98.677,98.4777,98.677,7711.0
2022-12-07 13:20:00,108.95,108.97,108.68,108.72,4723.0,98.6679,98.686,98.4234,98.4596,4723.0
2022-12-07 13:30:00,108.72,108.72,108.52,108.53,4166.0,98.4596,98.4596,98.2785,98.2876,4166.0
2022-12-07 13:40:00,108.55,108.61,108.5,108.55,5682.0,98.3057,98.36,98.2604,98.3057,5682.0
2022-12-07 13:50:00,108.55,108.55,108.02,108.13,9536.0,98.3057,98.3057,97.8257,97.9253,9536.0
2022-12-07 14:00:00,108.12,108.2,107.9,108.08,31884.0,97.9162,97.9887,97.717,97.88,31884.0
2022-12-07 14:10:00,108.1,108.28,108.02,108.14,12240.0,97.8981,98.0611,97.8257,97.9344,12240.0
2022-12-07 14:20:00,108.1,108.16,107.97,108.16,8252.0,97.8981,97.9525,97.7804,97.9525,8252.0
2022-12-07 14:30:00,108.12,108.27,108.04,108.21,11441.0,97.9162,98.0521,97.8438,97.9978,11441.0
2022-12-07 14:40:00,108.25,108.29,108.08,108.14,6140.0,98.034,98.0702,97.88,97.9344,6140.0
2022-12-07 14:50:00,108.12,108.19,107.97,108.02,9307.0,97.9162,97.9796,97.7804,97.8257,9307.0
2022-12-07 15:00:00,108.01,108.14,107.74,107.77,26126.0,97.8166,97.9344,97.5721,97.5993,26126.0
2022-12-07 15:10:00,107.83,108.08,107.78,107.83,24664.0,97.6536,97.88,97.6083,97.6536,24664.0
2022-12-07 15:20:00,107.83,107.99,107.61,107.97,17185.0,97.6536,97.7985,97.4544,97.7804,17185.0
2022-12-07 15:30:00,108.01,108.51,108.01,108.51,24144.0,97.8166,98.2694,97.8166,98.2694,24144.0
2022-12-07 15:40:00,108.5,108.64,108.34,108.61,28351.0,98.2604,98.3872,98.1155,98.36,28351.0
2022-12-07 15:50:00,108.66,108.9,108.62,108.76,92918.0,98.4053,98.6226,98.3691,98.4958,92918.0
2022-12-08 09:30:00,109.0,109.62,108.44,109.45,38607.0,98.7132,99.2747,98.206,99.1207,38607.0
2022-12-08 09:40:00,109.44,109.61,109.22,109.54,16073.0,99.1117,99.2656,98.9124,99.2022,16073.0
2022-12-08 09:50:00,109.62,110.25,109.62,110.13,32301.0,99.2747,99.8452,99.2747,99.7366,32301.0
2022-12-08 10:00:00,110.06,110.66,109.98,110.27,28668.0,99.6732,100.2165,99.6007,99.8633,28668.0
2022-12-08 10:10:00,110.31,110.36,109.77,109.77,25413.0,99.8996,99.9448,99.4105,99.4105,25413.0
2022-12-08 10:20:00,109.76,110.0,109.6,109.68,109784.0,99.4015,99.6188,99.2566,99.329,109784.0
2022-12-08 10:30:00,109.73,110.16,109.3,109.57,56713.0,99.3743,99.7637,98.9849,99.2294,56713.0
2022-12-08 10:40:00,109.63,109.77,109.44,109.68,16807.0,99.2837,99.4105,99.1117,99.329,16807.0
2022-12-08 10:50:00,109.72,109.85,109.47,109.47,14187.0,99.3652,99.483,99.1388,99.1388,14187.0
2022-12-08 11:00:00,109.52,109.54,108.92,108.92,28880.0,99.1841,99.2022,98.6407,98.6407,28880.0
2022-12-08 11:10:00,108.93,109.2,108.77,108.88,40830.0,98.6498,98.8943,98.5049,98.6045,40830.0
2022-12-08 11:20:00,108.93,109.3,108.85,109.27,38779.0,98.6498,98.9849,98.5774,98.9577,38779.0
2022-12-08 11:30:00,109.31,109.41,109.22,109.39,12971.0,98.9939,99.0845,98.9124,99.0664,12971.0
2022-12-08 11:40:00,109.39,109.45,109.21,109.34,24479.0,99.0664,99.1207,98.9034,99.0211,24479.0
2022-12-08 11:50:00,109.3,109.32,109.14,109.23,10436.0,98.9849,99.003,98.84,98.9215,10436.0
2022-12-08 12:00:00,109.17,109.38,108.98,109.15,70550.0,98.8672,99.0573,98.6951,98.849,70550.0
2022-12-08 12:10:00,109.15,109.18,108.96,109.05,105504.0,98.849,98.8762,98.677,98.7585,105504.0
2022-12-08 12:20:00,109.05,109.1,108.87,108.94,25962.0,98.7585,98.8038,98.5955,98.6589,25962.0
2022-12-08 12:30:00,108.88,109.01,108.8,108.95,35995.0,98.6045,98.7223,98.5321,98.6679,35995.0
2022-12-08 12:40:00,108.95,109.02,108.77,108.85,17616.0,98.6679,98.7313,98.5049,98.5774,17616.0
2022-12-08 12:50:00,108.89,109.1,108.82,108.88,22826.0,98.6136,98.8038,98.5502,98.6045,22826.0
2022-12-08 13:00:00,108.84,109.12,108.84,109.02,14647.0,98.5683,98.8219,98.5683,98.7313,14647.0
2022-12-08 13:10:00,109.01,109.01,108.73,108.76,17447.0,98.7223,98.7223,98.4687,98.4958,17447.0
2022-12-08 13:20:00,108.73,109.03,108.7,109.02,25510.0,98.4687,98.7404,98.4415,98.7313,25510.0
2022-12-08 13:30:00,109.04,109.3,108.99,109.25,15601.0,98.7494,98.9849,98.7041,98.9396,15601.0
2022-12-08 13:40:00,109.29,109.51,109.27,109.38,11053.0,98.9758,99.1751,98.9577,99.0573,11053.0
2022-12-08 13:50:00,109.34,109.38,109.21,109.32,20034.0,99.0211,99.0573,98.9034,99.003,20034.0
2022-12-08 14:00:00,109.27,109.29,108.78,108.93,15414.0,98.9577,98.9758,98.514,98.6498,15414.0
2022-12-08 14:10:00,108.9,109.0,108.69,108.93,12015.0,98.6226,98.7132,98.4325,98.6498,12015.0
2022-12-08 14:20:00,109.04,109.08,108.83,108.88,12811.0,98.7494,98.7856,98.5592,98.6045,12811.0
2022-12-08 14:30:00,108.84,108.96,108.62,108.75,23487.0,98.5683,98.677,98.3691,98.4868,23487.0
2022-12-08 14:40:00,108.75,108.89,108.65,108.67,17201.0,98.4868,98.6136,98.3962,98.4143,17201.0
2022-12-08 14:50:00,108.65,108.77,108.41,108.41,20220.0,98.3962,98.5049,98.1789,98.1789,20220.0
2022-12-08 15:00:00,108.41,108.43,108.11,108.15,26965.0,98.1789,98.197,97.9072,97.9434,26965.0
2022-12-08 15:10:00,108.16,108.24,107.74,107.9,72051.0,97.9525,98.0249,97.5721,97.717,72051.0
2022-12-08 15:20:00,107.85,108.11,107.74,107.76,35564.0,97.6717,97.9072,97.5721,97.5902,35564.0
2022-12-08 15:30:00,107.77,107.96,107.59,107.62,21739.0,97.5993,97.7713,97.4363,97.4634,21739.0
2022-12-08 15:40:00,107.58,107.58,106.85,106.94,57876.0,97.4272,97.4272,96.7661,96.8476,57876.0
2022-12-08 15:50:00,106.94,107.4,106.84,107.33,131247.0,96.8476,97.2642,96.757,97.2008,131247.0
2022-12-09 09:30:00,106.74,107.7,106.13,107.22,28379.0,96.6665,97.5359,96.1141,97.1012,28379.0
2022-12-09 09:40:00,107.47,107.98,107.42,107.65,8252.0,97.3276,97.7895,97.2823,97.4906,8252.0
2022-12-09 09:50:00,107.73,107.84,107.27,107.68,16996.0,97.5631,97.6627,97.1465,97.5178,16996.0
2022-12-09 10:00:00,107.65,108.05,107.64,107.85,20532.0,97.4906,97.8529,97.4815,97.6717,20532.0
2022-12-09 10:10:00,107.86,108.22,107.76,107.8,21856.0,97.6808,98.0068,97.5902,97.6264,21856.0
2022-12-09 10:20:00,107.86,108.17,107.8,108.05,26376.0,97.6808,97.9615,97.6264,97.8529,26376.0
2022-12-09 10:30:00,108.14,108.69,107.93,108.41,15770.0,97.9344,98.4325,97.7442,98.1789,15770.0
2022-12-09 10:40:00,108.42,108.42,107.98,107.98,9315.0,98.1879,98.1879,97.7895,97.7895,9315.0
2022-12-09 10:50:00,107.97,108.44,107.93,108.31,11472.0,97.7804,98.206,97.7442,98.0883,11472.0
2022-12-09 11:00:00,108.41,108.85,108.4,108.57,14430.0,98.1789,98.5774,98.1698,98.3238,14430.0
2022-12-09 11:10:00,108.6,108.7,108.4,108.4,12600.0,98.3509,98.4415,98.1698,98.1698,12600.0
2022-12-09 11:20:00,108.45,108.58,108.18,108.27,24524.0,98.2151,98.3328,97.9706,98.0521,24524.0
2022-12-09 11:30:00,108.34,108.53,108.27,108.38,10297.0,98.1155,98.2876,98.0521,98.1517,10297.0
2022-12-09 11:40:00,108.38,108.4,108.29,108.3,9865.0,98.1517,98.1698,98.0702,98.0793,9865.0
2022-12-09 11:50:00,108.41,108.67,108.36,108.61,16249.0,98.1789,98.4143,98.1336,98.36,16249.0
2022-12-09 12:00:00,108.61,108.65,108.36,108.41,10429.0,98.36,98.3962,98.1336,98.1789,10429.0
2022-12-09 12:10:00,108.36,108.42,108.13,108.2,16174.0,98.1336,98.1879,97.9253,97.9887,16174.0
2022-12-09 12:20:00,108.2,108.26,108.0,108.26,5197.0,97.9887,98.043,97.8076,98.043,5197.0
2022-12-09 12:30:00,108.39,108.45,108.3,108.43,14056.0,98.1608,98.2151,98.0793,98.197,14056.0
2022-12-09 12:40:00,108.51,108.54,108.31,108.33,4381.0,98.2694,98.2966,98.0883,98.1064,4381.0
2022-12-09 12:50:00,108.31,108.38,108.16,108.17,5880.0,98.0883,98.1517,97.9525,97.9615,5880.0
2022-12-09 13:00:00,108.17,108.17,107.91,107.96,8408.0,97.9615,97.9615,97.7261,97.7713,8408.0
2022-12-09 13:10:00,107.94,108.22,107.87,108.22,12089.0,97.7532,98.0068,97.6898,98.0068,12089.0
2022-12-09 13:20:00,108.24,108.24,108.1,108.16,14223.0,98.0249,98.0249,97.8981,97.9525,14223.0
2022-12-09 13:30:00,108.23,108.27,108.15,108.24,18087.0,98.0159,98.0521,97.9434,98.0249,18087.0
2022-12-09 13:40:00,108.24,108.27,108.02,108.26,35739.0,98.0249,98.0521,97.8257,98.043,35739.0
2022-12-09 13:50:00,108.23,108.44,108.17,108.44,13616.0,98.0159,98.206,97.9615,98.206,13616.0
2022-12-09 14:00:00,108.45,108.59,108.32,108.53,13461.0,98.2151,98.3419,98.0974,98.2876,13461.0
2022-12-09 14:10:00,108.5,108.65,108.35,108.65,10105.0,98.2604,98.3962,98.1245,98.3962,10105.0
2022-12-09 14:20:00,108.62,108.63,108.43,108.43,16461.0,98.3691,98.3781,98.197,98.197,16461.0
2022-12-09 14:30:00,108.4,108.41,108.16,108.22,11952.0,98.1698,98.1789,97.9525,98.0068,11952.0
2022-12-09 14:40:00,108.23,108.35,108.2,108.25,19207.0,98.0159,98.1245,97.9887,98.034,19207.0
2022-12-09 14:50:00,108.23,108.3,107.96,107.96,45768.0,98.0159,98.0793,97.7713,97.7713,45768.0
2022-12-09 15:00:00,107.99,108.01,107.69,107.7,14614.0,97.7985,97.8166,97.5268,97.5359,14614.0
2022-12-09 15:10:00,107.61,107.69,107.19,107.19,31068.0,97.4544,97.5268,97.074,97.074,31068.0
2022-12-09 15:20:00,107.25,107.54,107.25,107.4,17709.0,97.1284,97.391,97.1284,97.2642,17709.0
2022-12-09 15:30:00,107.4,107.41,106.95,106.99,19076.0,97.2642,97.2733,96.8567,96.8929,19076.0
2022-12-09 15:40:00,107.0,107.18,106.89,107.07,22627.0,96.9019,97.065,96.8023,96.9653,22627.0
2022-12-09 15:50:00,107.02,107.09,106.86,106.92,72808.0,96.9201,96.9835,96.7752,96.8295,72808.0
2022-12-12 09:30:00,107.07,107.56,106.65,106.65,41254.0,96.9653,97.4091,96.585,96.585,41254.0
2022-12-12 09:40:00,106.61,106.98,106.52,106.98,24645.0,96.5488,96.8838,96.4672,96.8838,24645.0
2022-12-12 09:50:00,107.15,107.64,107.15,107.24,38500.0,97.0378,97.4815,97.0378,97.1193,38500.0
2022-12-12 10:00:00,107.44,107.44,106.75,106.79,21079.0,97.3004,97.3004,96.6755,96.7118,21079.0
2022-12-12 10:10:00,106.77,106.97,106.6,106.75,19136.0,96.6937,96.8748,96.5397,96.6755,19136.0
2022-12-12 10:20:00,106.81,107.07,106.81,106.97,8184.0,96.7299,96.9653,96.7299,96.8748,8184.0
2022-12-12 10:30:00,106.98,107.03,106.72,106.83,25675.0,96.8838,96.9291,96.6484,96.748,25675.0
2022-12-12 10:40:00,106.81,107.6,106.76,107.36,57952.0,96.7299,97.4453,96.6846,97.228,57952.0
2022-12-12 10:50:00,107.29,107.61,107.25,107.39,23075.0,97.1646,97.4544,97.1284,97.2551,23075.0
2022-12-12 11:00:00,107.3,107.47,107.22,107.39,33358.0,97.1736,97.3276,97.1012,97.2551,33358.0
2022-12-12 11:10:00,107.4,107.54,107.16,107.5,31657.0,97.2642,97.391,97.0468,97.3548,31657.0
2022-12-12 11:20:00,107.5,107.54,107.15,107.2,39493.0,97.3548,97.391,97.0378,97.0831,39493.0
2022-12-12 11:30:00,107.2,107.37,107.15,107.31,38979.0,97.0831,97.237,97.0378,97.1827,38979.0
2022-12-12 11:40:00,107.24,107.29,106.76,106.91,17503.0,97.1193,97.1646,96.6846,96.8204,17503.0
2022-12-12 11:50:00,106.87,107.18,106.82,107.15,12520.0,96.7842,97.065,96.7389,97.0378,12520.0
2022-12-12 12:00:00,107.17,107.58,107.1,107.37,23587.0,97.0559,97.4272,96.9925,97.237,23587.0
2022-12-12 12:10:00,107.38,107.38,107.03,107.09,11550.0,97.2461,97.2461,96.9291,96.9835,11550.0
2022-12-12 12:20:00,107.06,107.1,106.69,106.72,20764.0,96.9563,96.9925,96.6212,96.6484,20764.0
2022-12-12 12:30:00,106.72,107.01,106.71,107.01,15864.0,96.6484,96.911,96.6393,96.911,15864.0
2022-12-12 12:40:00,106.96,107.06,106.85,106.92,16669.0,96.8657,96.9563,96.7661,96.8295,16669.0
2022-12-12 12:50:00,106.94,107.35,106.81,107.33,36052.0,96.8476,97.2189,96.7299,97.2008,36052.0
2022-12-12 13:00:00,107.35,107.44,106.93,106.98,18535.0,97.2189,97.3004,96.8386,96.8838,18535.0
2022-12-12 13:10:00,107.0,107.05,106.75,107.0,11194.0,96.9019,96.9472,96.6755,96.9019,11194.0
2022-12-12 13:20:00,106.93,107.28,106.93,107.25,21316.0,96.8386,97.1555,96.8386,97.1284,21316.0
2022-12-12 13:30:00,107.25,107.53,107.24,107.37,33034.0,97.1284,97.3819,97.1193,97.237,33034.0
2022-12-12 13:40:00,107.38,107.86,107.37,107.86,21461.0,97.2461,97.6808,97.237,97.6808,21461.0
2022-12-12 13:50:00,107.81,107.9,107.64,107.68,5842.0,97.6355,97.717,97.4815,97.5178,5842.0
2022-12-12 14:00:00,107.68,107.81,107.61,107.81,12261.0,97.5178,97.6355,97.4544,97.6355,12261.0
2022-12-12 14:10:00,107.78,107.8,107.58,107.7,19610.0,97.6083,97.6264,97.4272,97.5359,19610.0
2022-12-12 14:20:00,107.68,107.69,107.56,107.58,16322.0,97.5178,97.5268,97.4091,97.4272,16322.0
2022-12-12 14:30:00,107.57,107.63,107.39,107.59,10288.0,97.4182,97.4725,97.2551,97.4363,10288.0
2022-12-12 14:40:00,107.61,107.7,107.56,107.56,20184.0,97.4544,97.5359,97.4091,97.4091,20184.0
2022-12-12 14:50:00,107.58,107.71,107.55,107.6,23630.0,97.4272,97.5449,97.4,97.4453,23630.0
2022-12-12 15:00:00,107.62,107.71,107.56,107.61,26421.0,97.4634,97.5449,97.4091,97.4544,26421.0
2022-12-12 15:10:00,107.63,108.09,107.6,108.05,39180.0,97.4725,97.8891,97.4453,97.8529,39180.0
2022-12-12 15:20:00,108.02,108.27,108.0,108.22,40120.0,97.8257,98.0521,97.8076,98.0068,40120.0
2022-12-12 15:30:00,108.23,108.38,108.04,108.32,28502.0,98.0159,98.1517,97.8438,98.0974,28502.0
2022-12-12 15:40:00,108.3,108.32,107.91,107.94,53439.0,98.0793,98.0974,97.7261,97.7532,53439.0
2022-12-12 15:50:00,107.92,108.33,107.92,108.32,125939.0,97.7351,98.1064,97.7351,98.0974,125939.0
2022-12-13 09:30:00,112.47,113.36,110.96,111.53,86199.0,101.8557,102.6617,100.4882,101.0044,86199.0
2022-12-13 09:40:00,111.85,112.6,111.7,112.22,49191.0,101.2942,101.9735,101.1584,101.6293,49191.0
2022-12-13 09:50:00,112.29,113.48,112.1,113.29,95901.0,101.6927,102.7704,101.5206,102.5983,95901.0
2022-12-13 10:00:00,113.25,113.25,112.2,113.05,27854.0,102.5621,102.5621,101.6112,102.381,27854.0
2022-12-13 10:10:00,113.04,113.36,112.83,113.08,9921.0,102.3719,102.6617,102.1817,102.4082,9921.0
2022-12-13 10:20:00,113.08,113.08,111.4,111.76,34353.0,102.4082,102.4082,100.8867,101.2127,34353.0
2022-12-13 10:30:00,111.48,112.04,111.06,111.06,33545.0,100.9592,101.4663,100.5788,100.5788,33545.0
2022-12-13 10:40:00,111.13,111.44,110.92,111.01,76390.0,100.6422,100.9229,100.452,100.5335,76390.0
2022-12-13 10:50:00,110.96,111.58,110.88,111.28,14796.0,100.4882,101.0497,100.4158,100.778,14796.0
2022-12-13 11:00:00,111.29,111.43,110.83,110.83,30555.0,100.7871,100.9139,100.3705,100.3705,30555.0
2022-12-13 11:10:00,110.9,111.42,110.84,111.17,13478.0,100.4339,100.9048,100.3795,100.6784,13478.0
2022-12-13 11:20:00,111.24,111.24,110.75,110.88,15759.0,100.7418,100.7418,100.298,100.4158,15759.0
2022-12-13 11:30:00,110.94,111.29,110.82,110.87,12153.0,100.4701,100.7871,100.3614,100.4067,12153.0
2022-12-13 11:40:00,110.87,110.87,109.86,110.06,30531.0,100.4067,100.4067,99.492,99.6732,30531.0
2022-12-13 11:50:00,110.01,110.07,109.53,109.76,13919.0,99.6279,99.6822,99.1932,99.4015,13919.0
2022-12-13 12:00:00,109.77,110.23,109.71,110.12,12703.0,99.4105,99.8271,99.3562,99.7275,12703.0
2022-12-13 12:10:00,110.11,110.15,109.62,109.63,14381.0,99.7184,99.7547,99.2747,99.2837,14381.0
2022-12-13 12:20:00,109.5,109.91,109.5,109.81,22755.0,99.166,99.5373,99.166,99.4468,22755.0
2022-12-13 12:30:00,109.78,109.83,109.48,109.8,20286.0,99.4196,99.4649,99.1479,99.4377,20286.0
2022-12-13 12:40:00,109.81,109.89,109.2,109.2,7902.0,99.4468,99.5192,98.8943,98.8943,7902.0
2022-12-13 12:50:00,109.22,109.47,109.16,109.42,11123.0,98.9124,99.1388,98.8581,99.0936,11123.0
2022-12-13 13:00:00,109.41,109.69,109.39,109.43,12663.0,99.0845,99.3381,99.0664,99.1026,12663.0
2022-12-13 13:10:00,109.4,110.08,109.4,110.02,19003.0,99.0754,99.6913,99.0754,99.6369,19003.0
2022-12-13 13:20:00,110.01,110.38,109.95,110.1,28323.0,99.6279,99.963,99.5735,99.7094,28323.0
2022-12-13 13:30:00,110.09,110.33,110.02,110.19,10231.0,99.7003,99.9177,99.6369,99.7909,10231.0
2022-12-13 13:40:00,110.23,110.37,110.15,110.33,7249.0,99.8271,99.9539,99.7547,99.9177,7249.0
2022-12-13 13:50:00,110.3,110.54,110.19,110.54,15785.0,99.8905,100.1079,99.7909,100.1079,15785.0
2022-12-13 14:00:00,110.48,110.63,110.34,110.43,25411.0,100.0535,100.1894,99.9267,100.0082,25411.0
2022-12-13 14:10:00,110.42,110.52,110.29,110.31,23276.0,99.9992,100.0897,99.8815,99.8996,23276.0
2022-12-13 14:20:00,110.34,110.38,110.23,110.28,18690.0,99.9267,99.963,99.8271,99.8724,18690.0
2022-12-13 14:30:00,110.29,110.42,110.16,110.42,8657.0,99.8815,99.9992,99.7637,99.9992,8657.0
2022-12-13 14:40:00,110.44,110.84,110.41,110.65,14896.0,100.0173,100.3795,99.9901,100.2075,14896.0
2022-12-13 14:50:00,110.61,110.61,110.1,110.28,22379.0,100.1713,100.1713,99.7094,99.8724,22379.0
2022-12-13 15:00:00,110.22,110.24,109.83,110.04,20949.0,99.8181,99.8362,99.4649,99.655,20949.0
2022-12-13 15:10:00,110.04,110.39,109.92,110.36,17203.0,99.655,99.972,99.5464,99.9448,17203.0
2022-12-13 15:20:00,110.35,110.65,110.3,110.59,22456.0,99.9358,100.2075,99.8905,100.1531,22456.0
2022-12-13 15:30:00,110.64,110.82,110.42,110.51,28219.0,100.1984,100.3614,99.9992,100.0807,28219.0
2022-12-13 15:40:00,110.52,110.98,110.52,110.74,41946.0,100.0897,100.5063,100.0897,100.289,41946.0
2022-12-13 15:50:00,110.77,111.21,110.75,111.09,162263.0,100.3162,100.7146,100.298,100.606,162263.0
2022-12-14 09:30:00,107.18,107.67,105.42,106.29,180503.0,98.1966,98.6456,96.5842,97.3812,180503.0
2022-12-14 09:40:00,106.29,107.42,106.09,106.92,87399.0,97.3812,98.4165,97.198,97.9584,87399.0
2022-12-14 09:50:00,106.91,108.47,106.91,108.38,52222.0,97.9493,99.3785,97.9493,99.2961,52222.0
2022-12-14 10:00:00,108.38,108.94,108.19,108.65,49373.0,99.2961,99.8091,99.122,99.5434,49373.0
2022-12-14 10:10:00,108.68,109.14,108.6,109.06,48520.0,99.5709,99.9924,99.4976,99.9191,48520.0
2022-12-14 10:20:00,109.07,109.3,108.62,108.73,55919.0,99.9282,100.139,99.5159,99.6167,55919.0
2022-12-14 10:30:00,108.72,108.86,108.57,108.65,87558.0,99.6076,99.7358,99.4701,99.5434,87558.0
2022-12-14 10:40:00,108.58,108.89,108.1,108.43,65204.0,99.4793,99.7633,99.0395,99.3419,65204.0
2022-12-14 10:50:00,108.49,108.55,108.2,108.46,35295.0,99.3968,99.4518,99.1312,99.3694,35295.0
2022-12-14 11:00:00,108.47,108.67,108.14,108.22,57085.0,99.3785,99.5618,99.0762,99.1495,57085.0
2022-12-14 11:10:00,108.2,108.54,108.11,108.39,60994.0,99.1312,99.4427,99.0487,99.3052,60994.0
2022-12-14 11:20:00,108.36,108.57,108.19,108.52,32999.0,99.2777,99.4701,99.122,99.4243,32999.0
2022-12-14 11:30:00,108.55,108.57,108.31,108.32,25835.0,99.4518,99.4701,99.2319,99.2411,25835.0
2022-12-14 11:40:00,108.32,108.42,107.93,108.05,40164.0,99.2411,99.3327,98.8838,98.9937,40164.0
2022-12-14 11:50:00,107.94,108.07,107.79,107.84,30744.0,98.8929,99.012,98.7555,98.8013,30744.0
2022-12-14 12:00:00,107.85,108.06,107.8,107.96,19586.0,98.8105,99.0029,98.7647,98.9113,19586.0
2022-12-14 12:10:00,107.97,108.04,107.83,107.99,24355.0,98.9204,98.9846,98.7922,98.9388,24355.0
2022-12-14 12:20:00,108.02,108.07,107.8,107.83,29923.0,98.9662,99.012,98.7647,98.7922,29923.0
2022-12-14 12:30:00,107.8,108.03,107.77,108.02,20227.0,98.7647,98.9754,98.7372,98.9662,20227.0
2022-12-14 12:40:00,108.02,108.03,107.78,107.84,25831.0,98.9662,98.9754,98.7464,98.8013,25831.0
2022-12-14 12:50:00,107.84,107.87,107.74,107.83,31550.0,98.8013,98.8288,98.7097,98.7922,31550.0
2022-12-14 13:00:00,107.78,108.0,107.71,107.97,17246.0,98.7464,98.9479,98.6822,98.9204,17246.0
2022-12-14 13:10:00,107.97,108.25,107.95,108.11,31896.0,98.9204,99.177,98.9021,99.0487,31896.0
2022-12-14 13:20:00,108.11,108.62,108.11,108.59,25607.0,99.0487,99.5159,99.0487,99.4885,25607.0
2022-12-14 13:30:00,108.6,108.88,108.48,108.84,34816.0,99.4976,99.7542,99.3877,99.7175,34816.0
2022-12-14 13:40:00,108.84,108.97,108.71,108.71,18313.0,99.7175,99.8366,99.5984,99.5984,18313.0
2022-12-14 13:50:00,108.71,109.0,108.61,108.73,30269.0,99.5984,99.8641,99.5068,99.6167,30269.0
2022-12-14 14:00:00,108.63,108.63,106.59,106.84,72359.0,99.5251,99.5251,97.6561,97.8851,72359.0
2022-12-14 14:10:00,106.97,107.19,106.51,106.67,122393.0,98.0042,98.2058,97.5828,97.7294,122393.0
2022-12-14 14:20:00,106.62,106.86,106.08,106.16,201250.0,97.6836,97.9035,97.1888,97.2621,201250.0
2022-12-14 14:30:00,106.14,106.38,105.14,106.15,84768.0,97.2438,97.4637,96.3276,97.253,84768.0
2022-12-14 14:40:00,106.15,106.8,105.81,106.16,57003.0,97.253,97.8485,96.9415,97.2621,57003.0
2022-12-14 14:50:00,106.29,106.29,105.52,105.83,73810.0,97.3812,97.3812,96.6758,96.9598,73810.0
2022-12-14 15:00:00,105.7,106.36,105.34,105.76,86491.0,96.8407,97.4454,96.5109,96.8957,86491.0
2022-12-14 15:10:00,105.73,106.68,105.73,106.03,192007.0,96.8682,97.7386,96.8682,97.143,192007.0
2022-12-14 15:20:00,106.03,106.26,105.05,105.05,72996.0,97.143,97.3538,96.2452,96.2452,72996.0
2022-12-14 15:30:00,105.09,105.18,104.58,104.81,267542.0,96.2818,96.3643,95.8146,96.0253,267542.0
2022-12-14 15:40:00,104.81,104.96,104.5,104.76,119638.0,96.0253,96.1627,95.7413,95.9795,119638.0
2022-12-14 15:50:00,104.77,104.99,104.57,104.63,337215.0,95.9886,96.1902,95.8054,95.8604,337215.0
2022-12-15 09:30:00,103.16,104.46,102.83,103.84,62165.0,94.5136,95.7046,94.2112,95.1366,62165.0
2022-12-15 09:40:00,103.82,104.78,103.75,104.65,29470.0,95.1183,95.9978,95.0541,95.8787,29470.0
2022-12-15 09:50:00,104.73,104.9,104.19,104.2,40783.0,95.952,96.1077,95.4573,95.4664,40783.0
2022-12-15 10:00:00,104.19,104.25,103.74,103.89,35429.0,95.4573,95.5122,95.045,95.1824,35429.0
2022-12-15 10:10:00,103.91,103.97,103.5,103.51,31520.0,95.2007,95.2557,94.8251,94.8342,31520.0
2022-12-15 10:20:00,103.54,103.59,103.02,103.02,48632.0,94.8617,94.9075,94.3853,94.3853,48632.0
2022-12-15 10:30:00,103.09,103.56,102.89,103.52,30756.0,94.4494,94.8801,94.2662,94.8434,30756.0
2022-12-15 10:40:00,103.53,103.61,103.32,103.35,29504.0,94.8526,94.9259,94.6602,94.6877,29504.0
2022-12-15 10:50:00,103.35,103.44,102.8,102.96,32615.0,94.6877,94.7701,94.1838,94.3303,32615.0
2022-12-15 11:00:00,102.94,103.17,102.9,103.0,23542.0,94.312,94.5227,94.2754,94.367,23542.0
2022-12-15 11:10:00,103.04,103.22,102.85,103.14,23929.0,94.4036,94.5686,94.2296,94.4953,23929.0
2022-12-15 11:20:00,103.18,103.51,103.06,103.43,32298.0,94.5319,94.8342,94.422,94.761,32298.0
2022-12-15 11:30:00,103.43,104.03,103.35,103.92,19574.0,94.761,95.3107,94.6877,95.2099,19574.0
2022-12-15 11:40:00,103.88,103.95,103.65,103.68,86032.0,95.1732,95.2374,94.9625,94.99,86032.0
2022-12-15 11:50:00,103.6,103.92,103.51,103.89,55935.0,94.9167,95.2099,94.8342,95.1824,55935.0
2022-12-15 12:00:00,103.99,104.15,103.9,104.02,25118.0,95.274,95.4206,95.1916,95.3015,25118.0
2022-12-15 12:10:00,104.03,104.28,103.86,104.27,15724.0,95.3107,95.5397,95.1549,95.5305,15724.0
2022-12-15 12:20:00,104.28,104.28,103.96,104.13,13779.0,95.5397,95.5397,95.2465,95.4023,13779.0
2022-12-15 12:30:00,104.16,104.25,103.87,104.04,16950.0,95.4298,95.5122,95.1641,95.3198,16950.0
2022-12-15 12:40:00,104.01,104.08,103.72,103.75,18638.0,95.2923,95.3565,95.0266,95.0541,18638.0
2022-12-15 12:50:00,103.76,103.79,103.29,103.45,19040.0,95.0633,95.0908,94.6327,94.7793,19040.0
2022-12-15 13:00:00,103.45,103.62,103.34,103.59,17703.0,94.7793,94.935,94.6785,94.9075,17703.0
2022-12-15 13:10:00,103.59,103.93,103.56,103.83,19836.0,94.9075,95.219,94.8801,95.1274,19836.0
2022-12-15 13:20:00,103.85,104.02,103.82,104.0,21321.0,95.1457,95.3015,95.1183,95.2832,21321.0
2022-12-15 13:30:00,103.96,104.24,103.87,104.2,21450.0,95.2465,95.5031,95.1641,95.4664,21450.0
2022-12-15 13:40:00,104.15,104.21,103.94,104.08,9275.0,95.4206,95.4756,95.2282,95.3565,9275.0
2022-12-15 13:50:00,104.12,104.5,104.04,104.4,20089.0,95.3931,95.7413,95.3198,95.6496,20089.0
2022-12-15 14:00:00,104.45,104.67,104.35,104.4,18698.0,95.6955,95.897,95.6038,95.6496,18698.0
2022-12-15 14:10:00,104.37,104.61,104.33,104.55,21419.0,95.6222,95.842,95.5855,95.7871,21419.0
2022-12-15 14:20:00,104.52,104.55,104.31,104.31,57488.0,95.7596,95.7871,95.5672,95.5672,57488.0
2022-12-15 14:30:00,104.3,104.67,104.22,104.66,49309.0,95.558,95.897,95.4847,95.8879,49309.0
2022-12-15 14:40:00,104.65,105.03,104.57,104.59,34970.0,95.8787,96.2268,95.8054,95.8237,34970.0
2022-12-15 14:50:00,104.59,104.84,104.49,104.8,30400.0,95.8237,96.0528,95.7321,96.0161,30400.0
2022-12-15 15:00:00,104.81,104.98,104.8,104.93,22978.0,96.0253,96.181,96.0161,96.1352,22978.0
2022-12-15 15:10:00,104.95,104.95,104.38,104.48,35160.0,96.1536,96.1536,95.6313,95.7229,35160.0
2022-12-15 15:20:00,104.44,104.66,104.38,104.65,38154.0,95.6863,95.8879,95.6313,95.8787,38154.0
2022-12-15 15:30:00,104.64,104.7,104.15,104.21,92622.0,95.8695,95.9245,95.4206,95.4756,92622.0
2022-12-15 15:40:00,104.22,104.23,103.87,104.07,57916.0,95.4847,95.4939,95.1641,95.3473,57916.0
2022-12-15 15:50:00,104.08,104.32,104.07,104.28,111975.0,95.3565,95.5764,95.3473,95.5397,111975.0
2022-12-16 09:30:00,102.48,102.82,100.63,100.88,463444.0,93.8906,94.2021,92.1956,92.4247,463444.0
2022-12-16 09:40:00,100.93,101.67,100.69,101.46,63408.0,92.4705,93.1485,92.2506,92.9561,63408.0
2022-12-16 09:50:00,101.42,101.67,101.03,101.05,51527.0,92.9194,93.1485,92.5621,92.5804,51527.0
2022-12-16 10:00:00,101.0,101.03,100.2,100.24,41917.0,92.5346,92.5621,91.8017,91.8383,41917.0
2022-12-16 10:10:00,100.27,100.3,99.97,100.06,45088.0,91.8658,91.8933,91.591,91.6734,45088.0
2022-12-16 10:20:00,100.13,100.24,99.83,99.86,48639.0,91.7375,91.8383,91.4627,91.4902,48639.0
2022-12-16 10:30:00,99.83,99.9,99.58,99.7,36925.0,91.4627,91.5268,91.2336,91.3436,36925.0
2022-12-16 10:40:00,99.75,99.85,99.56,99.74,18964.0,91.3894,91.481,91.2153,91.3802,18964.0
2022-12-16 10:50:00,99.68,99.92,99.65,99.79,65247.0,91.3253,91.5451,91.2978,91.426,65247.0
2022-12-16 11:00:00,99.76,99.76,99.17,99.17,45407.0,91.3986,91.3986,90.858,90.858,45407.0
2022-12-16 11:10:00,99.09,100.13,99.01,100.12,27777.0,90.7847,91.7375,90.7114,91.7284,27777.0
2022-12-16 11:20:00,100.28,100.42,100.03,100.23,27765.0,91.875,92.0032,91.6459,91.8292,27765.0
2022-12-16 11:30:00,100.24,101.21,100.22,101.05,29884.0,91.8383,92.727,91.82,92.5804,29884.0
2022-12-16 11:40:00,101.02,101.13,100.43,100.52,18788.0,92.5529,92.6537,92.0124,92.0949,18788.0
2022-12-16 11:50:00,100.53,100.75,100.41,100.42,15200.0,92.104,92.3056,91.9941,92.0032,15200.0
2022-12-16 12:00:00,100.43,100.47,100.18,100.34,27489.0,92.0124,92.049,91.7834,91.9299,27489.0
2022-12-16 12:10:00,100.37,100.64,100.36,100.54,16506.0,91.9574,92.2048,91.9483,92.1132,16506.0
2022-12-16 12:20:00,100.58,100.72,100.39,100.45,42035.0,92.1498,92.2781,91.9758,92.0307,42035.0
2022-12-16 12:30:00,100.42,100.98,100.39,100.76,20890.0,92.0032,92.5163,91.9758,92.3147,20890.0
2022-12-16 12:40:00,100.72,100.73,100.37,100.37,26394.0,92.2781,92.2873,91.9574,91.9574,26394.0
2022-12-16 12:50:00,100.39,100.59,100.28,100.59,58333.0,91.9758,92.159,91.875,92.159,58333.0
2022-12-16 13:00:00,100.56,100.71,100.47,100.57,32272.0,92.1315,92.2689,92.049,92.1407,32272.0
2022-12-16 13:10:00,100.56,100.78,100.54,100.67,44199.0,92.1315,92.3331,92.1132,92.2323,44199.0
2022-12-16 13:20:00,100.62,100.71,100.47,100.58,30953.0,92.1865,92.2689,92.049,92.1498,30953.0
2022-12-16 13:30:00,100.55,100.73,100.5,100.61,24303.0,92.1223,92.2873,92.0765,92.1773,24303.0
2022-12-16 13:40:00,100.6,100.72,100.43,100.68,27991.0,92.1681,92.2781,92.0124,92.2414,27991.0
2022-12-16 13:50:00,100.69,100.69,100.01,100.25,39022.0,92.2506,92.2506,91.6276,91.8475,39022.0
2022-12-16 14:00:00,100.23,100.59,100.23,100.51,25808.0,91.8292,92.159,91.8292,92.0857,25808.0
2022-12-16 14:10:00,100.51,100.97,100.49,100.71,47234.0,92.0857,92.5071,92.0674,92.2689,47234.0
2022-12-16 14:20:00,100.81,100.99,100.72,100.94,28064.0,92.3605,92.5255,92.2781,92.4797,28064.0
2022-12-16 14:30:00,100.95,100.96,100.45,100.75,25284.0,92.4888,92.498,92.0307,92.3056,25284.0
2022-12-16 14:40:00,100.74,100.83,100.29,100.51,32754.0,92.2964,92.3789,91.8841,92.0857,32754.0
2022-12-16 14:50:00,100.48,100.99,100.48,100.91,22925.0,92.0582,92.5255,92.0582,92.4522,22925.0
2022-12-16 15:00:00,100.9,101.17,100.74,100.93,16573.0,92.443,92.6904,92.2964,92.4705,16573.0
2022-12-16 15:10:00,100.95,101.42,100.88,101.23,45544.0,92.4888,92.9194,92.4247,92.7453,45544.0
2022-12-16 15:20:00,101.23,101.63,101.16,101.6,30791.0,92.7453,93.1118,92.6812,93.0843,30791.0
2022-12-16 15:30:00,101.61,102.1,101.61,102.09,67689.0,93.0935,93.5424,93.0935,93.5333,67689.0
2022-12-16 15:40:00,102.07,102.48,101.98,102.32,133444.0,93.5149,93.8906,93.4325,93.744,133444.0
2022-12-16 15:50:00,102.32,102.39,101.5,101.51,262134.0,93.744,93.8081,92.9927,93.0019,262134.0
2022-12-19 09:30:00,101.0,101.3,99.34,99.95,85505.0,92.5346,92.8095,91.0138,91.5726,85505.0
2022-12-19 09:40:00,99.87,100.41,99.63,99.73,67888.0,91.4993,91.9941,91.2795,91.3711,67888.0
2022-12-19 09:50:00,99.73,99.98,99.43,99.98,33586.0,91.3711,91.6001,91.0962,91.6001,33586.0
2022-12-19 10:00:00,100.01,100.18,99.8,100.15,29208.0,91.6276,91.7834,91.4352,91.7559,29208.0
2022-12-19 10:10:00,100.26,101.0,100.26,100.58,21525.0,91.8566,92.5346,91.8566,92.1498,21525.0
2022-12-19 10:20:00,100.8,101.11,100.76,100.82,11620.0,92.3514,92.6354,92.3147,92.3697,11620.0
2022-12-19 10:30:00,100.92,101.08,100.41,100.88,28537.0,92.4613,92.6079,91.9941,92.4247,28537.0
2022-12-19 10:40:00,100.83,100.92,100.7,100.92,11864.0,92.3789,92.4613,92.2598,92.4613,11864.0
2022-12-19 10:50:00,100.84,100.84,100.49,100.49,22522.0,92.388,92.388,92.0674,92.0674,22522.0
2022-12-19 11:00:00,100.45,100.45,99.87,100.05,23409.0,92.0307,92.0307,91.4993,91.6642,23409.0
2022-12-19 11:10:00,100.12,100.28,100.03,100.18,12279.0,91.7284,91.875,91.6459,91.7834,12279.0
2022-12-19 11:20:00,100.2,100.41,100.02,100.04,21206.0,91.8017,91.9941,91.6368,91.6551,21206.0
2022-12-19 11:30:00,100.05,100.16,99.9,100.13,23967.0,91.6642,91.765,91.5268,91.7375,23967.0
2022-12-19 11:40:00,100.13,100.2,99.92,100.07,27088.0,91.7375,91.8017,91.5451,91.6826,27088.0
2022-12-19 11:50:00,100.08,100.4,100.07,100.4,13971.0,91.6917,91.9849,91.6826,91.9849,13971.0
2022-12-19 12:00:00,100.45,100.58,100.36,100.45,13508.0,92.0307,92.1498,91.9483,92.0307,13508.0
2022-12-19 12:10:00,100.36,100.36,100.11,100.25,17113.0,91.9483,91.9483,91.7192,91.8475,17113.0
2022-12-19 12:20:00,100.26,100.33,100.03,100.07,10282.0,91.8566,91.9208,91.6459,91.6826,10282.0
2022-12-19 12:30:00,100.05,100.11,99.88,99.96,20781.0,91.6642,91.7192,91.5085,91.5818,20781.0
2022-12-19 12:40:00,99.99,100.24,99.93,100.24,13201.0,91.6093,91.8383,91.5543,91.8383,13201.0
2022-12-19 12:50:00,100.24,100.31,100.18,100.22,11477.0,91.8383,91.9025,91.7834,91.82,11477.0
2022-12-19 13:00:00,100.21,100.38,100.19,100.3,27863.0,91.8108,91.9666,91.7925,91.8933,27863.0
2022-12-19 13:10:00,100.34,100.37,100.13,100.18,15399.0,91.9299,91.9574,91.7375,91.7834,15399.0
2022-12-19 13:20:00,100.19,100.39,100.13,100.14,21700.0,91.7925,91.9758,91.7375,91.7467,21700.0
2022-12-19 13:30:00,100.09,100.13,99.56,99.73,22656.0,91.7009,91.7375,91.2153,91.3711,22656.0
2022-12-19 13:40:00,99.75,99.8,99.66,99.74,28654.0,91.3894,91.4352,91.3069,91.3802,28654.0
2022-12-19 13:50:00,99.72,99.76,99.5,99.51,15961.0,91.3619,91.3986,91.1603,91.1695,15961.0
2022-12-19 14:00:00,99.43,99.43,99.13,99.2,29525.0,91.0962,91.0962,90.8214,90.8855,29525.0
2022-12-19 14:10:00,99.19,99.27,99.08,99.08,47842.0,90.8763,90.9496,90.7755,90.7755,47842.0
2022-12-19 14:20:00,99.08,99.1,98.76,98.77,30156.0,90.7755,90.7939,90.4824,90.4915,30156.0
2022-12-19 14:30:00,98.77,99.16,98.75,99.02,50612.0,90.4915,90.8488,90.4732,90.7206,50612.0
2022-12-19 14:40:00,99.03,99.31,98.83,99.06,19266.0,90.7297,90.9863,90.5465,90.7572,19266.0
2022-12-19 14:50:00,99.07,99.07,98.86,98.98,21737.0,90.7664,90.7664,90.574,90.6839,21737.0
2022-12-19 15:00:00,98.99,99.07,98.83,99.07,28597.0,90.6931,90.7664,90.5465,90.7664,28597.0
2022-12-19 15:10:00,99.04,99.13,98.91,99.06,27831.0,90.7389,90.8214,90.6198,90.7572,27831.0
2022-12-19 15:20:00,99.06,99.09,98.86,98.88,42032.0,90.7572,90.7847,90.574,90.5923,42032.0
2022-12-19 15:30:00,98.88,99.08,98.83,98.86,46376.0,90.5923,90.7755,90.5465,90.574,46376.0
2022-12-19 15:40:00,98.87,99.13,98.73,99.07,55623.0,90.5832,90.8214,90.4549,90.7664,55623.0
2022-12-19 15:50:00,99.08,99.54,99.05,99.38,128373.0,90.7755,91.197,90.7481,91.0504,128373.0
2022-12-20 09:30:00,98.67,98.94,98.0,98.23,36306.0,90.3999,90.6473,89.7861,89.9968,36306.0
2022-12-20 09:40:00,98.41,98.42,97.83,97.97,18680.0,90.1617,90.1709,89.6303,89.7586,18680.0
2022-12-20 09:50:00,97.97,99.02,97.94,98.93,15009.0,89.7586,90.7206,89.7311,90.6381,15009.0
2022-12-20 10:00:00,98.93,99.45,98.85,99.37,22099.0,90.6381,91.1145,90.5648,91.0412,22099.0
2022-12-20 10:10:00,99.33,99.81,99.24,99.59,27730.0,91.0046,91.4444,90.9221,91.2428,27730.0
2022-12-20 10:20:00,99.61,99.94,99.46,99.51,16494.0,91.2611,91.5635,91.1237,91.1695,16494.0
2022-12-20 10:30:00,99.58,99.73,99.43,99.45,22143.0,91.2336,91.3711,91.0962,91.1145,22143.0
2022-12-20 10:40:00,99.49,99.72,99.31,99.66,26224.0,91.1512,91.3619,90.9863,91.3069,26224.0
2022-12-20 10:50:00,99.62,99.62,99.42,99.45,21901.0,91.2703,91.2703,91.0871,91.1145,21901.0
2022-12-20 11:00:00,99.46,99.51,99.25,99.28,20785.0,91.1237,91.1695,90.9313,90.9588,20785.0
2022-12-20 11:10:00,99.28,99.47,98.95,99.2,25520.0,90.9588,91.1329,90.6564,90.8855,25520.0
2022-12-20 11:20:00,99.19,99.6,99.08,99.47,18559.0,90.8763,91.252,90.7755,91.1329,18559.0
2022-12-20 11:30:00,99.47,99.74,99.37,99.73,19858.0,91.1329,91.3802,91.0412,91.3711,19858.0
2022-12-20 11:40:00,99.65,99.85,99.52,99.85,15007.0,91.2978,91.481,91.1787,91.481,15007.0
2022-12-20 11:50:00,99.85,100.02,99.72,100.02,19061.0,91.481,91.6368,91.3619,91.6368,19061.0
2022-12-20 12:00:00,100.0,100.25,99.8,100.19,17790.0,91.6184,91.8475,91.4352,91.7925,17790.0
2022-12-20 12:10:00,100.2,100.25,100.07,100.1,9944.0,91.8017,91.8475,91.6826,91.7101,9944.0
2022-12-20 12:20:00,100.14,100.23,100.07,100.08,12577.0,91.7467,91.8292,91.6826,91.6917,12577.0
2022-12-20 12:30:00,100.12,100.12,99.72,99.91,14086.0,91.7284,91.7284,91.3619,91.536,14086.0
2022-12-20 12:40:00,99.86,100.0,99.85,99.9,14717.0,91.4902,91.6184,91.481,91.5268,14717.0
2022-12-20 12:50:00,99.93,100.07,99.78,99.88,14363.0,91.5543,91.6826,91.4169,91.5085,14363.0
2022-12-20 13:00:00,99.91,100.01,99.48,99.54,19772.0,91.536,91.6276,91.142,91.197,19772.0
2022-12-20 13:10:00,99.54,99.65,99.35,99.35,22962.0,91.197,91.2978,91.0229,91.0229,22962.0
2022-12-20 13:20:00,99.31,99.59,99.23,99.45,18086.0,90.9863,91.2428,90.913,91.1145,18086.0
2022-12-20 13:30:00,99.45,99.8,99.44,99.73,78583.0,91.1145,91.4352,91.1054,91.3711,78583.0
2022-12-20 13:40:00,99.73,99.79,99.56,99.56,15118.0,91.3711,91.426,91.2153,91.2153,15118.0
2022-12-20 13:50:00,99.56,99.67,99.5,99.67,9593.0,91.2153,91.3161,91.1603,91.3161,9593.0
2022-12-20 14:00:00,99.67,99.86,99.57,99.79,42164.0,91.3161,91.4902,91.2245,91.426,42164.0
2022-12-20 14:10:00,99.79,99.87,99.63,99.68,26534.0,91.426,91.4993,91.2795,91.3253,26534.0
2022-12-20 14:20:00,99.67,99.69,99.43,99.55,30875.0,91.3161,91.3344,91.0962,91.2062,30875.0
2022-12-20 14:30:00,99.53,99.54,99.12,99.17,33608.0,91.1878,91.197,90.8122,90.858,33608.0
2022-12-20 14:40:00,99.19,99.24,99.06,99.08,14481.0,90.8763,90.9221,90.7572,90.7755,14481.0
2022-12-20 14:50:00,99.08,99.15,99.0,99.05,25164.0,90.7755,90.8397,90.7023,90.7481,25164.0
2022-12-20 15:00:00,99.05,99.08,98.76,98.87,34816.0,90.7481,90.7755,90.4824,90.5832,34816.0
2022-12-20 15:10:00,98.82,99.16,98.81,98.97,41706.0,90.5373,90.8488,90.5282,90.6748,41706.0
2022-12-20 15:20:00,98.97,99.01,98.83,98.96,40124.0,90.6748,90.7114,90.5465,90.6656,40124.0
2022-12-20 15:30:00,98.95,99.32,98.93,99.32,126889.0,90.6564,90.9954,90.6381,90.9954,126889.0
2022-12-20 15:40:00,99.29,99.58,99.23,99.27,76586.0,90.9679,91.2336,90.913,90.9496,76586.0
2022-12-20 15:50:00,99.28,99.28,98.69,98.75,204310.0,90.9588,90.9588,90.4182,90.4732,204310.0
2022-12-21 09:30:00,98.78,99.68,98.7,99.63,41174.0,90.5007,91.3253,90.4274,91.2795,41174.0
2022-12-21 09:40:00,99.64,99.97,99.42,99.83,26557.0,91.2886,91.591,91.0871,91.4627,26557.0
2022-12-21 09:50:00,99.78,100.21,99.78,100.16,17714.0,91.4169,91.8108,91.4169,91.765,17714.0
2022-12-21 10:00:00,100.31,100.77,100.23,100.69,23403.0,91.9025,92.3239,91.8292,92.2506,23403.0
2022-12-21 10:10:00,100.7,100.83,100.56,100.83,14965.0,92.2598,92.3789,92.1315,92.3789,14965.0
2022-12-21 10:20:00,100.83,101.08,100.68,101.05,54427.0,92.3789,92.6079,92.2414,92.5804,54427.0
2022-12-21 10:30:00,101.05,101.44,100.95,101.41,28159.0,92.5804,92.9377,92.4888,92.9103,28159.0
2022-12-21 10:40:00,101.41,101.42,101.05,101.13,10298.0,92.9103,92.9194,92.5804,92.6537,10298.0
2022-12-21 10:50:00,101.16,101.19,101.03,101.11,8454.0,92.6812,92.7087,92.5621,92.6354,8454.0
2022-12-21 11:00:00,101.13,101.23,100.84,100.88,22675.0,92.6537,92.7453,92.388,92.4247,22675.0
2022-12-21 11:10:00,100.93,101.1,100.88,100.99,9998.0,92.4705,92.6262,92.4247,92.5255,9998.0
2022-12-21 11:20:00,100.99,101.11,100.92,101.08,9644.0,92.5255,92.6354,92.4613,92.6079,9644.0
2022-12-21 11:30:00,101.05,101.26,101.0,101.12,22433.0,92.5804,92.7728,92.5346,92.6446,22433.0
2022-12-21 11:40:00,101.13,101.15,100.77,100.82,17873.0,92.6537,92.6721,92.3239,92.3697,17873.0
2022-12-21 11:50:00,100.79,100.94,100.75,100.91,8394.0,92.3422,92.4797,92.3056,92.4522,8394.0
2022-12-21 12:00:00,100.95,100.98,100.81,100.83,7536.0,92.4888,92.5163,92.3605,92.3789,7536.0
2022-12-21 12:10:00,100.81,101.06,100.78,100.9,13444.0,92.3605,92.5896,92.3331,92.443,13444.0
2022-12-21 12:20:00,100.88,101.1,100.88,100.98,13057.0,92.4247,92.6262,92.4247,92.5163,13057.0
2022-12-21 12:30:00,101.0,101.0,100.69,100.7,9264.0,92.5346,92.5346,92.2506,92.2598,9264.0
2022-12-21 12:40:00,100.71,100.93,100.59,100.89,12895.0,92.2689,92.4705,92.159,92.4338,12895.0
2022-12-21 12:50:00,100.89,100.97,100.73,100.97,22013.0,92.4338,92.5071,92.2873,92.5071,22013.0
2022-12-21 13:00:00,100.97,101.35,100.94,101.15,56946.0,92.5071,92.8553,92.4797,92.6721,56946.0
2022-12-21 13:10:00,101.22,101.31,101.15,101.26,25728.0,92.7362,92.8186,92.6721,92.7728,25728.0
2022-12-21 13:20:00,101.22,101.49,101.19,101.38,28318.0,92.7362,92.9836,92.7087,92.8828,28318.0
2022-12-21 13:30:00,101.41,101.66,101.4,101.6,38759.0,92.9103,93.1393,92.9011,93.0843,38759.0
2022-12-21 13:40:00,101.58,101.88,101.58,101.84,20347.0,93.066,93.3409,93.066,93.3042,20347.0
2022-12-21 13:50:00,101.84,101.84,101.67,101.67,22992.0,93.3042,93.3042,93.1485,93.1485,22992.0
2022-12-21 14:00:00,101.67,101.9,101.67,101.89,17286.0,93.1485,93.3592,93.1485,93.35,17286.0
2022-12-21 14:10:00,101.92,102.03,101.53,101.57,27119.0,93.3775,93.4783,93.0202,93.0568,27119.0
2022-12-21 14:20:00,101.53,101.59,101.23,101.24,12259.0,93.0202,93.0752,92.7453,92.7545,12259.0
2022-12-21 14:30:00,101.27,101.44,101.18,101.19,13380.0,92.782,92.9377,92.6995,92.7087,13380.0
2022-12-21 14:40:00,101.19,101.24,101.02,101.05,14228.0,92.7087,92.7545,92.5529,92.5804,14228.0
2022-12-21 14:50:00,101.02,101.09,100.91,101.05,23744.0,92.5529,92.6171,92.4522,92.5804,23744.0
2022-12-21 15:00:00,101.04,101.16,100.89,100.89,20528.0,92.5713,92.6812,92.4338,92.4338,20528.0
2022-12-21 15:10:00,100.89,101.15,100.79,100.83,23927.0,92.4338,92.6721,92.3422,92.3789,23927.0
2022-12-21 15:20:00,100.82,100.86,100.45,100.51,28970.0,92.3697,92.4064,92.0307,92.0857,28970.0
2022-12-21 15:30:00,100.51,100.75,100.41,100.47,33998.0,92.0857,92.3056,91.9941,92.049,33998.0
2022-12-21 15:40:00,100.47,100.67,100.26,100.63,51222.0,92.049,92.2323,91.8566,92.1956,51222.0
2022-12-21 15:50:00,100.61,100.72,100.26,100.45,103816.0,92.1773,92.2781,91.8566,92.0307,103816.0
2022-12-22 09:30:00,99.44,99.61,98.83,98.97,30520.0,91.1054,91.2611,90.5465,90.6748,30520.0
2022-12-22 09:40:00,99.09,99.48,98.96,99.24,10263.0,90.7847,91.142,90.6656,90.9221,10263.0
2022-12-22 09:50:00,99.25,100.07,99.22,100.07,37098.0,90.9313,91.6826,90.9038,91.6826,37098.0
2022-12-22 10:00:00,100.36,100.36,99.84,100.06,21545.0,91.9483,91.9483,91.4718,91.6734,21545.0
2022-12-22 10:10:00,99.97,100.01,99.61,99.83,20752.0,91.591,91.6276,91.2611,91.4627,20752.0
2022-12-22 10:20:00,99.87,100.01,99.72,99.96,8872.0,91.4993,91.6276,91.3619,91.5818,8872.0
2022-12-22 10:30:00,99.91,100.15,99.73,100.02,13930.0,91.536,91.7559,91.3711,91.6368,13930.0
2022-12-22 10:40:00,100.07,100.52,99.93,100.41,24105.0,91.6826,92.0949,91.5543,91.9941,24105.0
2022-12-22 10:50:00,100.37,100.38,100.06,100.1,13838.0,91.9574,91.9666,91.6734,91.7101,13838.0
2022-12-22 11:00:00,100.16,100.51,100.03,100.4,17407.0,91.765,92.0857,91.6459,91.9849,17407.0
2022-12-22 11:10:00,100.34,100.67,100.34,100.47,21584.0,91.9299,92.2323,91.9299,92.049,21584.0
2022-12-22 11:20:00,100.45,100.45,100.12,100.25,10277.0,92.0307,92.0307,91.7284,91.8475,10277.0
2022-12-22 11:30:00,100.21,100.41,100.2,100.21,8429.0,91.8108,91.9941,91.8017,91.8108,8429.0
2022-12-22 11:40:00,100.13,100.29,99.74,99.74,50484.0,91.7375,91.8841,91.3802,91.3802,50484.0
2022-12-22 11:50:00,99.74,99.92,99.59,99.86,12131.0,91.3802,91.5451,91.2428,91.4902,12131.0
2022-12-22 12:00:00,99.86,99.86,99.23,99.38,25715.0,91.4902,91.4902,90.913,91.0504,25715.0
2022-12-22 12:10:00,99.39,99.47,99.03,99.05,15085.0,91.0596,91.1329,90.7297,90.7481,15085.0
2022-12-22 12:20:00,99.01,99.07,98.58,98.63,19977.0,90.7114,90.7664,90.3175,90.3633,19977.0
2022-12-22 12:30:00,98.69,98.69,98.47,98.54,8673.0,90.4182,90.4182,90.2167,90.2808,8673.0
2022-12-22 12:40:00,98.54,98.57,98.3,98.57,13127.0,90.2808,90.3083,90.0609,90.3083,13127.0
2022-12-22 12:50:00,98.6,98.62,98.44,98.6,8793.0,90.3358,90.3541,90.1892,90.3358,8793.0
2022-12-22 13:00:00,98.59,98.59,98.18,98.25,11586.0,90.3266,90.3266,89.951,90.0151,11586.0
2022-12-22 13:10:00,98.29,98.54,98.28,98.48,7992.0,90.0518,90.2808,90.0426,90.2258,7992.0
2022-12-22 13:20:00,98.49,98.51,98.31,98.38,17270.0,90.235,90.2533,90.0701,90.1342,17270.0
2022-12-22 13:30:00,98.39,98.39,98.09,98.31,12298.0,90.1434,90.1434,89.8685,90.0701,12298.0
2022-12-22 13:40:00,98.28,98.5,98.2,98.21,8814.0,90.0426,90.2442,89.9693,89.9785,8814.0
2022-12-22 13:50:00,98.19,98.25,98.08,98.11,11941.0,89.9601,90.0151,89.8594,89.8869,11941.0
2022-12-22 14:00:00,98.15,98.37,98.11,98.24,13995.0,89.9235,90.1251,89.8869,90.006,13995.0
2022-12-22 14:10:00,98.26,98.52,98.26,98.51,34159.0,90.0243,90.2625,90.0243,90.2533,34159.0
2022-12-22 14:20:00,98.51,98.63,98.3,98.59,15509.0,90.2533,90.3633,90.0609,90.3266,15509.0
2022-12-22 14:30:00,98.58,98.6,98.15,98.28,31944.0,90.3175,90.3358,89.9235,90.0426,31944.0
2022-12-22 14:40:00,98.27,98.36,98.16,98.31,11942.0,90.0334,90.1159,89.9327,90.0701,11942.0
2022-12-22 14:50:00,98.36,98.66,98.36,98.61,12867.0,90.1159,90.3908,90.1159,90.3449,12867.0
2022-12-22 15:00:00,98.63,98.8,98.49,98.8,17239.0,90.3633,90.519,90.235,90.519,17239.0
2022-12-22 15:10:00,98.77,99.08,98.56,99.08,17682.0,90.4915,90.7755,90.2991,90.7755,17682.0
2022-12-22 15:20:00,99.11,99.52,99.05,99.5,26569.0,90.803,91.1787,90.7481,91.1603,26569.0
2022-12-22 15:30:00,99.54,99.61,98.98,99.07,18555.0,91.197,91.2611,90.6839,90.7664,18555.0
2022-12-22 15:40:00,99.09,99.38,99.0,99.38,25755.0,90.7847,91.0504,90.7023,91.0504,25755.0
2022-12-22 15:50:00,99.38,99.88,99.38,99.86,89829.0,91.0504,91.5085,91.0504,91.4902,89829.0
2022-12-23 09:30:00,99.22,99.78,98.69,99.06,23287.0,90.9038,91.4169,90.4182,90.7572,23287.0
2022-12-23 09:40:00,99.14,99.62,98.93,99.01,6199.0,90.8305,91.2703,90.6381,90.7114,6199.0
2022-12-23 09:50:00,99.16,99.34,98.74,98.89,36800.0,90.8488,91.0138,90.464,90.6015,36800.0
2022-12-23 10:00:00,99.03,99.46,98.9,99.43,10187.0,90.7297,91.1237,90.6106,91.0962,10187.0
2022-12-23 10:10:00,99.5,100.18,99.48,100.18,8397.0,91.1603,91.7834,91.142,91.7834,8397.0
2022-12-23 10:20:00,100.07,100.15,99.83,99.9,4637.0,91.6826,91.7559,91.4627,91.5268,4637.0
2022-12-23 10:30:00,99.88,100.48,99.88,100.43,5420.0,91.5085,92.0582,91.5085,92.0124,5420.0
2022-12-23 10:40:00,100.38,100.6,100.29,100.32,11658.0,91.9666,92.1681,91.8841,91.9116,11658.0
2022-12-23 10:50:00,100.3,100.38,100.09,100.38,13943.0,91.8933,91.9666,91.7009,91.9666,13943.0
2022-12-23 11:00:00,100.35,100.37,100.03,100.1,6051.0,91.9391,91.9574,91.6459,91.7101,6051.0
2022-12-23 11:10:00,100.27,100.5,100.24,100.47,4417.0,91.8658,92.0765,91.8383,92.049,4417.0
2022-12-23 11:20:00,100.44,100.67,100.32,100.37,6665.0,92.0216,92.2323,91.9116,91.9574,6665.0
2022-12-23 11:30:00,100.47,100.77,100.38,100.73,7838.0,92.049,92.3239,91.9666,92.2873,7838.0
2022-12-23 11:40:00,100.73,100.9,100.58,100.79,8582.0,92.2873,92.443,92.1498,92.3422,8582.0
2022-12-23 11:50:00,100.76,100.89,100.63,100.83,6330.0,92.3147,92.4338,92.1956,92.3789,6330.0
2022-12-23 12:00:00,100.86,101.03,100.72,100.73,9479.0,92.4064,92.5621,92.2781,92.2873,9479.0
2022-12-23 12:10:00,100.77,101.09,100.75,101.09,11780.0,92.3239,92.6171,92.3056,92.6171,11780.0
2022-12-23 12:20:00,101.06,101.22,100.99,101.01,11807.0,92.5896,92.7362,92.5255,92.5438,11807.0
2022-12-23 12:30:00,101.02,101.18,101.01,101.09,11007.0,92.5529,92.6995,92.5438,92.6171,11007.0
2022-12-23 12:40:00,101.09,101.32,101.08,101.13,13093.0,92.6171,92.8278,92.6079,92.6537,13093.0
2022-12-23 12:50:00,101.13,101.23,101.09,101.23,8955.0,92.6537,92.7453,92.6171,92.7453,8955.0
2022-12-23 13:00:00,101.23,101.33,101.12,101.12,6790.0,92.7453,92.837,92.6446,92.6446,6790.0
2022-12-23 13:10:00,101.13,101.18,100.86,101.09,21016.0,92.6537,92.6995,92.4064,92.6171,21016.0
2022-12-23 13:20:00,101.18,101.18,100.95,101.11,8121.0,92.6995,92.6995,92.4888,92.6354,8121.0
2022-12-23 13:30:00,101.15,101.17,100.89,100.99,8224.0,92.6721,92.6904,92.4338,92.5255,8224.0
2022-12-23 13:40:00,101.01,101.08,100.66,100.73,20732.0,92.5438,92.6079,92.2231,92.2873,20732.0
2022-12-23 13:50:00,100.66,100.77,100.43,100.47,4880.0,92.2231,92.3239,92.0124,92.049,4880.0
2022-12-23 14:00:00,100.42,100.5,100.35,100.47,4799.0,92.0032,92.0765,91.9391,92.049,4799.0
2022-12-23 14:10:00,100.48,100.7,100.43,100.7,3714.0,92.0582,92.2598,92.0124,92.2598,3714.0
2022-12-23 14:20:00,100.67,100.89,100.65,100.8,9995.0,92.2323,92.4338,92.214,92.3514,9995.0
2022-12-23 14:30:00,100.83,100.93,100.74,100.81,8814.0,92.3789,92.4705,92.2964,92.3605,8814.0
2022-12-23 14:40:00,100.76,100.79,100.46,100.47,6022.0,92.3147,92.3422,92.0399,92.049,6022.0
2022-12-23 14:50:00,100.46,100.78,100.43,100.77,6186.0,92.0399,92.3331,92.0124,92.3239,6186.0
2022-12-23 15:00:00,100.74,100.96,100.63,100.65,6791.0,92.2964,92.498,92.1956,92.214,6791.0
2022-12-23 15:10:00,100.64,100.86,100.64,100.86,9995.0,92.2048,92.4064,92.2048,92.4064,9995.0
2022-12-23 15:20:00,100.84,100.84,100.52,100.56,4119.0,92.388,92.388,92.0949,92.1315,4119.0
2022-12-23 15:30:00,100.59,100.67,100.42,100.58,8598.0,92.159,92.2323,92.0032,92.1498,8598.0
2022-12-23 15:40:00,100.61,100.93,100.61,100.85,21236.0,92.1773,92.4705,92.1773,92.3972,21236.0
2022-12-23 15:50:00,100.84,100.92,100.68,100.89,68395.0,92.388,92.4613,92.2414,92.4338,68395.0
2022-12-27 09:30:00,100.75,101.04,99.87,100.16,21445.0,92.3056,92.5713,91.4993,91.765,21445.0
2022-12-27 09:40:00,100.06,100.06,99.38,99.62,25910.0,91.6734,91.6734,91.0504,91.2703,25910.0
2022-12-27 09:50:00,99.59,99.77,99.29,99.49,30805.0,91.2428,91.4077,90.9679,91.1512,30805.0
2022-12-27 10:00:00,99.48,99.49,98.9,99.04,71301.0,91.142,91.1512,90.6106,90.7389,71301.0
2022-12-27 10:10:00,99.05,99.42,98.72,99.42,32440.0,90.7481,91.0871,90.4457,91.0871,32440.0
2022-12-27 10:20:00,99.46,99.75,99.38,99.48,14121.0,91.1237,91.3894,91.0504,91.142,14121.0
2022-12-27 10:30:00,99.47,99.77,99.28,99.64,16708.0,91.1329,91.4077,90.9588,91.2886,16708.0
2022-12-27 10:40:00,99.64,99.8,99.6,99.66,13719.0,91.2886,91.4352,91.252,91.3069,13719.0
2022-12-27 10:50:00,99.67,99.83,99.55,99.67,11610.0,91.3161,91.4627,91.2062,91.3161,11610.0
2022-12-27 11:00:00,99.68,99.9,99.36,99.54,9735.0,91.3253,91.5268,91.0321,91.197,9735.0
2022-12-27 11:10:00,99.56,99.59,99.38,99.42,8644.0,91.2153,91.2428,91.0504,91.0871,8644.0
2022-12-27 11:20:00,99.42,99.54,99.28,99.38,10386.0,91.0871,91.197,90.9588,91.0504,10386.0
2022-12-27 11:30:00,99.45,99.71,99.43,99.65,12432.0,91.1145,91.3527,91.0962,91.2978,12432.0
2022-12-27 11:40:00,99.63,99.75,99.62,99.75,6855.0,91.2795,91.3894,91.2703,91.3894,6855.0
2022-12-27 11:50:00,99.75,99.81,99.43,99.51,7599.0,91.3894,91.4444,91.0962,91.1695,7599.0
2022-12-27 12:00:00,99.51,99.72,99.5,99.69,9915.0,91.1695,91.3619,91.1603,91.3344,9915.0
2022-12-27 12:10:00,99.71,99.82,99.52,99.52,6385.0,91.3527,91.4535,91.1787,91.1787,6385.0
2022-12-27 12:20:00,99.49,99.6,99.35,99.35,16375.0,91.1512,91.252,91.0229,91.0229,16375.0
2022-12-27 12:30:00,99.37,99.52,99.3,99.52,11902.0,91.0412,91.1787,90.9771,91.1787,11902.0
2022-12-27 12:40:00,99.52,99.52,99.22,99.25,9564.0,91.1787,91.1787,90.9038,90.9313,9564.0
2022-12-27 12:50:00,99.11,99.23,99.07,99.19,6348.0,90.803,90.913,90.7664,90.8763,6348.0
2022-12-27 13:00:00,99.21,99.49,99.21,99.47,5379.0,90.8947,91.1512,90.8947,91.1329,5379.0
2022-12-27 13:10:00,99.36,99.52,99.32,99.32,6148.0,91.0321,91.1787,90.9954,90.9954,6148.0
2022-12-27 13:20:00,99.36,99.55,99.32,99.45,21602.0,91.0321,91.2062,90.9954,91.1145,21602.0
2022-12-27 13:30:00,99.42,99.75,99.31,99.68,13662.0,91.0871,91.3894,90.9863,91.3253,13662.0
2022-12-27 13:40:00,99.69,99.69,99.43,99.47,6592.0,91.3344,91.3344,91.0962,91.1329,6592.0
2022-12-27 13:50:00,99.5,99.5,99.27,99.36,17548.0,91.1603,91.1603,90.9496,91.0321,17548.0
2022-12-27 14:00:00,99.4,99.58,99.39,99.5,6854.0,91.0687,91.2336,91.0596,91.1603,6854.0
2022-12-27 14:10:00,99.5,99.61,99.35,99.6,15083.0,91.1603,91.2611,91.0229,91.252,15083.0
2022-12-27 14:20:00,99.63,99.75,99.57,99.6,10221.0,91.2795,91.3894,91.2245,91.252,10221.0
2022-12-27 14:30:00,99.57,99.82,99.57,99.77,11263.0,91.2245,91.4535,91.2245,91.4077,11263.0
2022-12-27 14:40:00,99.77,100.09,99.7,100.05,9834.0,91.4077,91.7009,91.3436,91.6642,9834.0
2022-12-27 14:50:00,100.1,100.16,99.7,99.89,16202.0,91.7101,91.765,91.3436,91.5177,16202.0
2022-12-27 15:00:00,99.93,100.14,99.88,100.14,10994.0,91.5543,91.7467,91.5085,91.7467,10994.0
2022-12-27 15:10:00,100.12,100.33,99.98,100.21,14114.0,91.7284,91.9208,91.6001,91.8108,14114.0
2022-12-27 15:20:00,100.19,100.29,100.13,100.27,10803.0,91.7925,91.8841,91.7375,91.8658,10803.0
2022-12-27 15:30:00,100.25,100.62,100.25,100.59,18161.0,91.8475,92.1865,91.8475,92.159,18161.0
2022-12-27 15:40:00,100.59,100.62,100.38,100.49,36443.0,92.159,92.1865,91.9666,92.0674,36443.0
2022-12-27 15:50:00,100.47,100.5,100.28,100.37,65249.0,92.049,92.0765,91.875,91.9574,65249.0
2022-12-28 09:30:00,100.77,101.15,100.62,101.03,52327.0,92.3239,92.6721,92.1865,92.5621,52327.0
2022-12-28 09:40:00,101.09,101.25,100.73,100.74,28184.0,92.6171,92.7637,92.2873,92.2964,28184.0
2022-12-28 09:50:00,100.84,100.86,100.37,100.53,27871.0,92.388,92.4064,91.9574,92.104,27871.0
2022-12-28 10:00:00,100.57,100.86,100.31,100.51,41292.0,92.1407,92.4064,91.9025,92.0857,41292.0
2022-12-28 10:10:00,100.53,100.83,100.4,100.83,25976.0,92.104,92.3789,91.9849,92.3789,25976.0
2022-12-28 10:20:00,100.83,100.99,100.16,100.19,28511.0,92.3789,92.5255,91.765,91.7925,28511.0
2022-12-28 10:30:00,100.19,100.34,100.07,100.14,32395.0,91.7925,91.9299,91.6826,91.7467,32395.0
2022-12-28 10:40:00,100.1,100.46,100.09,100.41,43006.0,91.7101,92.0399,91.7009,91.9941,43006.0
2022-12-28 10:50:00,100.41,100.69,100.38,100.44,25664.0,91.9941,92.2506,91.9666,92.0216,25664.0
2022-12-28 11:00:00,100.43,100.47,100.19,100.19,51039.0,92.0124,92.049,91.7925,91.7925,51039.0
2022-12-28 11:10:00,100.27,100.37,99.92,100.1,57565.0,91.8658,91.9574,91.5451,91.7101,57565.0
2022-12-28 11:20:00,100.11,100.35,100.0,100.13,30213.0,91.7192,91.9391,91.6184,91.7375,30213.0
2022-12-28 11:30:00,100.13,100.28,99.99,100.23,32666.0,91.7375,91.875,91.6093,91.8292,32666.0
2022-12-28 11:40:00,100.22,100.69,100.16,100.17,31109.0,91.82,92.2506,91.765,91.7742,31109.0
2022-12-28 11:50:00,100.2,100.73,100.2,100.52,39497.0,91.8017,92.2873,91.8017,92.0949,39497.0
2022-12-28 12:00:00,100.47,100.48,99.98,100.05,32093.0,92.049,92.0582,91.6001,91.6642,32093.0
2022-12-28 12:10:00,100.06,100.14,99.68,99.91,41757.0,91.6734,91.7467,91.3253,91.536,41757.0
2022-12-28 12:20:00,99.91,99.91,99.66,99.88,27219.0,91.536,91.536,91.3069,91.5085,27219.0
2022-12-28 12:30:00,99.92,99.92,99.56,99.62,40133.0,91.5451,91.5451,91.2153,91.2703,40133.0
2022-12-28 12:40:00,99.59,100.08,99.57,100.06,38384.0,91.2428,91.6917,91.2245,91.6734,38384.0
2022-12-28 12:50:00,100.06,100.27,99.76,99.84,28425.0,91.6734,91.8658,91.3986,91.4718,28425.0
2022-12-28 13:00:00,99.84,100.2,99.81,100.12,40673.0,91.4718,91.8017,91.4444,91.7284,40673.0
2022-12-28 13:10:00,100.13,100.32,100.05,100.22,35846.0,91.7375,91.9116,91.6642,91.82,35846.0
2022-12-28 13:20:00,100.19,100.38,99.95,100.04,32992.0,91.7925,91.9666,91.5726,91.6551,32992.0
2022-12-28 13:30:00,100.07,100.14,99.77,99.83,37803.0,91.6826,91.7467,91.4077,91.4627,37803.0
2022-12-28 13:40:00,99.84,100.13,99.84,100.06,31231.0,91.4718,91.7375,91.4718,91.6734,31231.0
2022-12-28 13:50:00,100.09,100.13,99.83,99.83,59134.0,91.7009,91.7375,91.4627,91.4627,59134.0
2022-12-28 14:00:00,99.84,99.84,99.46,99.53,45163.0,91.4718,91.4718,91.1237,91.1878,45163.0
2022-12-28 14:10:00,99.52,99.62,99.44,99.51,35958.0,91.1787,91.2703,91.1054,91.1695,35958.0
2022-12-28 14:20:00,99.49,99.77,99.49,99.65,38582.0,91.1512,91.4077,91.1512,91.2978,38582.0
2022-12-28 14:30:00,99.65,99.73,99.47,99.66,36691.0,91.2978,91.3711,91.1329,91.3069,36691.0
2022-12-28 14:40:00,99.73,100.1,99.7,99.94,38340.0,91.3711,91.7101,91.3436,91.5635,38340.0
2022-12-28 14:50:00,99.93,100.03,99.72,99.83,43331.0,91.5543,91.6459,91.3619,91.4627,43331.0
2022-12-28 15:00:00,99.82,99.83,99.34,99.39,53059.0,91.4535,91.4627,91.0138,91.0596,53059.0
2022-12-28 15:10:00,99.4,99.48,99.18,99.41,41219.0,91.0687,91.142,90.8672,91.0779,41219.0
2022-12-28 15:20:00,99.43,99.54,99.23,99.46,53300.0,91.0962,91.197,90.913,91.1237,53300.0
2022-12-28 15:30:00,99.52,99.63,99.12,99.23,50604.0,91.1787,91.2795,90.8122,90.913,50604.0
2022-12-28 15:40:00,99.23,99.4,99.2,99.37,42334.0,90.913,91.0687,90.8855,91.0412,42334.0
2022-12-28 15:50:00,99.37,99.55,99.33,99.39,87560.0,91.0412,91.2062,91.0046,91.0596,87560.0
2022-12-29 09:30:00,100.19,100.34,99.4,100.12,30075.0,91.7925,91.9299,91.0687,91.7284,30075.0
2022-12-29 09:40:00,100.04,100.83,99.93,100.63,25128.0,91.6551,92.3789,91.5543,92.1956,25128.0
2022-12-29 09:50:00,100.71,101.17,100.7,101.17,17637.0,92.2689,92.6904,92.2598,92.6904,17637.0
2022-12-29 10:00:00,101.19,101.57,101.18,101.42,12725.0,92.7087,93.0568,92.6995,92.9194,12725.0
2022-12-29 10:10:00,101.42,101.76,101.42,101.7,14712.0,92.9194,93.2309,92.9194,93.176,14712.0
2022-12-29 10:20:00,101.65,101.87,101.48,101.83,10652.0,93.1301,93.3317,92.9744,93.2951,10652.0
2022-12-29 10:30:00,101.83,102.03,101.82,101.92,23676.0,93.2951,93.4783,93.2859,93.3775,23676.0
2022-12-29 10:40:00,101.97,102.14,101.86,101.9,16332.0,93.4233,93.5791,93.3225,93.3592,16332.0
2022-12-29 10:50:00,101.8,102.12,101.8,102.08,23512.0,93.2676,93.5607,93.2676,93.5241,23512.0
2022-12-29 11:00:00,102.06,102.06,101.64,101.71,21597.0,93.5058,93.5058,93.121,93.1851,21597.0
2022-12-29 11:10:00,101.69,101.79,101.47,101.48,14119.0,93.1668,93.2584,92.9652,92.9744,14119.0
2022-12-29 11:20:00,101.53,101.55,101.18,101.25,21162.0,93.0202,93.0385,92.6995,92.7637,21162.0
2022-12-29 11:30:00,101.22,101.39,101.19,101.34,11110.0,92.7362,92.8919,92.7087,92.8461,11110.0
2022-12-29 11:40:00,101.34,101.64,101.33,101.64,10452.0,92.8461,93.121,92.837,93.121,10452.0
2022-12-29 11:50:00,101.69,101.95,101.55,101.6,12587.0,93.1668,93.405,93.0385,93.0843,12587.0
2022-12-29 12:00:00,101.63,101.76,101.63,101.72,15010.0,93.1118,93.2309,93.1118,93.1943,15010.0
2022-12-29 12:10:00,101.73,101.93,101.72,101.91,14248.0,93.2034,93.3867,93.1943,93.3684,14248.0
2022-12-29 12:20:00,101.91,101.95,101.7,101.84,11815.0,93.3684,93.405,93.176,93.3042,11815.0
2022-12-29 12:30:00,101.84,101.89,101.58,101.73,19070.0,93.3042,93.35,93.066,93.2034,19070.0
2022-12-29 12:40:00,101.73,101.83,101.57,101.59,13154.0,93.2034,93.2951,93.0568,93.0752,13154.0
2022-12-29 12:50:00,101.64,101.72,101.41,101.47,9213.0,93.121,93.1943,92.9103,92.9652,9213.0
2022-12-29 13:00:00,101.45,101.49,101.19,101.19,8755.0,92.9469,92.9836,92.7087,92.7087,8755.0
2022-12-29 13:10:00,101.27,101.49,101.25,101.44,8567.0,92.782,92.9836,92.7637,92.9377,8567.0
2022-12-29 13:20:00,101.42,101.49,101.25,101.45,14580.0,92.9194,92.9836,92.7637,92.9469,14580.0
2022-12-29 13:30:00,101.45,101.49,101.29,101.33,19006.0,92.9469,92.9836,92.8003,92.837,19006.0
2022-12-29 13:40:00,101.32,101.48,101.32,101.36,10393.0,92.8278,92.9744,92.8278,92.8644,10393.0
2022-12-29 13:50:00,101.36,101.38,101.19,101.25,12265.0,92.8644,92.8828,92.7087,92.7637,12265.0
2022-12-29 14:00:00,101.3,101.4,101.14,101.14,8150.0,92.8095,92.9011,92.6629,92.6629,8150.0
2022-12-29 14:10:00,101.13,101.2,100.92,100.99,7474.0,92.6537,92.7179,92.4613,92.5255,7474.0
2022-12-29 14:20:00,100.96,101.04,100.91,100.92,10542.0,92.498,92.5713,92.4522,92.4613,10542.0
2022-12-29 14:30:00,100.94,101.04,100.89,100.91,7745.0,92.4797,92.5713,92.4338,92.4522,7745.0
2022-12-29 14:40:00,100.89,100.92,100.74,100.74,17785.0,92.4338,92.4613,92.2964,92.2964,17785.0
2022-12-29 14:50:00,100.73,100.85,100.73,100.82,10378.0,92.2873,92.3972,92.2873,92.3697,10378.0
2022-12-29 15:00:00,100.82,101.19,100.79,101.11,17064.0,92.3697,92.7087,92.3422,92.6354,17064.0
2022-12-29 15:10:00,101.16,101.23,100.95,101.01,15692.0,92.6812,92.7453,92.4888,92.5438,15692.0
2022-12-29 15:20:00,101.03,101.27,101.0,101.16,12326.0,92.5621,92.782,92.5346,92.6812,12326.0
2022-12-29 15:30:00,101.13,101.31,101.12,101.18,19631.0,92.6537,92.8186,92.6446,92.6995,19631.0
2022-12-29 15:40:00,101.22,101.5,101.22,101.31,35513.0,92.7362,92.9927,92.7362,92.8186,35513.0
2022-12-29 15:50:00,101.32,101.51,101.17,101.3,69095.0,92.8278,93.0019,92.6904,92.8095,69095.0
2022-12-30 09:30:00,100.37,101.22,100.37,100.65,22871.0,91.9574,92.7362,91.9574,92.214,22871.0
2022-12-30 09:40:00,100.5,101.04,100.1,100.12,9460.0,92.0765,92.5713,91.7101,91.7284,9460.0
2022-12-30 09:50:00,100.41,100.73,100.38,100.68,8751.0,91.9941,92.2873,91.9666,92.2414,8751.0
2022-12-30 10:00:00,100.57,100.63,100.26,100.38,14851.0,92.1407,92.1956,91.8566,91.9666,14851.0
2022-12-30 10:10:00,100.45,100.65,100.23,100.65,23021.0,92.0307,92.214,91.8292,92.214,23021.0
2022-12-30 10:20:00,100.62,100.81,100.48,100.65,28407.0,92.1865,92.3605,92.0582,92.214,28407.0
2022-12-30 10:30:00,100.62,100.62,100.08,100.3,18483.0,92.1865,92.1865,91.6917,91.8933,18483.0
2022-12-30 10:40:00,100.27,100.65,100.13,100.65,11919.0,91.8658,92.214,91.7375,92.214,11919.0
2022-12-30 10:50:00,100.5,100.53,100.2,100.27,11838.0,92.0765,92.104,91.8017,91.8658,11838.0
2022-12-30 11:00:00,100.21,100.46,100.17,100.43,16424.0,91.8108,92.0399,91.7742,92.0124,16424.0
2022-12-30 11:10:00,100.43,100.45,100.14,100.32,6876.0,92.0124,92.0307,91.7467,91.9116,6876.0
2022-12-30 11:20:00,100.28,100.36,100.24,100.36,9747.0,91.875,91.9483,91.8383,91.9483,9747.0
2022-12-30 11:30:00,100.34,100.57,100.16,100.45,34995.0,91.9299,92.1407,91.765,92.0307,34995.0
2022-12-30 11:40:00,100.4,100.42,100.19,100.21,5742.0,91.9849,92.0032,91.7925,91.8108,5742.0
2022-12-30 11:50:00,100.16,100.18,99.95,100.14,5177.0,91.765,91.7834,91.5726,91.7467,5177.0
2022-12-30 12:00:00,100.19,100.19,99.96,100.07,6776.0,91.7925,91.7925,91.5818,91.6826,6776.0
2022-12-30 12:10:00,100.09,100.39,100.01,100.08,13566.0,91.7009,91.9758,91.6276,91.6917,13566.0
2022-12-30 12:20:00,100.03,100.32,100.0,100.09,11571.0,91.6459,91.9116,91.6184,91.7009,11571.0
2022-12-30 12:30:00,100.08,100.26,100.02,100.18,11848.0,91.6917,91.8566,91.6368,91.7834,11848.0
2022-12-30 12:40:00,100.17,100.42,100.13,100.42,10190.0,91.7742,92.0032,91.7375,92.0032,10190.0
2022-12-30 12:50:00,100.45,100.55,100.19,100.55,6440.0,92.0307,92.1223,91.7925,92.1223,6440.0
2022-12-30 13:00:00,100.52,100.55,100.29,100.41,11032.0,92.0949,92.1223,91.8841,91.9941,11032.0
2022-12-30 13:10:00,100.38,100.4,99.99,100.01,5084.0,91.9666,91.9849,91.6093,91.6276,5084.0
2022-12-30 13:20:00,99.88,99.9,99.5,99.54,14745.0,91.5085,91.5268,91.1603,91.197,14745.0
2022-12-30 13:30:00,99.55,99.91,99.55,99.86,16629.0,91.2062,91.536,91.2062,91.4902,16629.0
2022-12-30 13:40:00,99.86,99.94,99.73,99.78,13123.0,91.4902,91.5635,91.3711,91.4169,13123.0
2022-12-30 13:50:00,99.77,99.8,99.5,99.57,16681.0,91.4077,91.4352,91.1603,91.2245,16681.0
2022-12-30 14:00:00,99.59,99.62,99.35,99.38,12643.0,91.2428,91.2703,91.0229,91.0504,12643.0
2022-12-30 14:10:00,99.34,99.38,99.01,99.12,11900.0,91.0138,91.0504,90.7114,90.8122,11900.0
2022-12-30 14:20:00,99.12,99.28,98.94,99.25,21592.0,90.8122,90.9588,90.6473,90.9313,21592.0
2022-12-30 14:30:00,99.28,99.38,99.07,99.15,13353.0,90.9588,91.0504,90.7664,90.8397,13353.0
2022-12-30 14:40:00,99.13,99.22,99.01,99.06,9019.0,90.8214,90.9038,90.7114,90.7572,9019.0
2022-12-30 14:50:00,99.06,99.14,98.92,98.92,10520.0,90.7572,90.8305,90.629,90.629,10520.0
2022-12-30 15:00:00,98.93,99.21,98.9,99.21,10767.0,90.6381,90.8947,90.6106,90.8947,10767.0
2022-12-30 15:10:00,99.18,99.66,99.17,99.5,19597.0,90.8672,91.3069,90.858,91.1603,19597.0
2022-12-30 15:20:00,99.5,99.75,99.5,99.64,9966.0,91.1603,91.3894,91.1603,91.2886,9966.0
2022-12-30 15:30:00,99.68,99.84,99.59,99.81,16700.0,91.3253,91.4718,91.2428,91.4444,16700.0
2022-12-30 15:40:00,99.8,100.08,99.78,100.08,23653.0,91.4352,91.6917,91.4169,91.6917,23653.0
2022-12-30 15:50:00,100.18,100.3,99.97,100.26,79124.0,91.7834,91.8933,91.591,91.8566,79124.0
2023-01-03 09:30:00,101.5,102.56,101.37,102.55,34701.0,92.9927,93.9639,92.8736,93.9547,34701.0
2023-01-03 09:40:00,102.58,103.22,102.16,102.37,33976.0,93.9822,94.5686,93.5974,93.7898,33976.0
2023-01-03 09:50:00,102.56,102.96,101.94,101.94,22477.0,93.9639,94.3303,93.3958,93.3958,22477.0
2023-01-03 10:00:00,102.01,102.1,101.48,101.52,29987.0,93.46,93.5424,92.9744,93.011,29987.0
2023-01-03 10:10:00,101.39,101.52,100.8,100.81,29427.0,92.8919,93.011,92.3514,92.3605,29427.0
2023-01-03 10:20:00,100.72,101.32,100.71,101.17,14164.0,92.2781,92.8278,92.2689,92.6904,14164.0
2023-01-03 10:30:00,101.11,101.36,100.97,101.3,10266.0,92.6354,92.8644,92.5071,92.8095,10266.0
2023-01-03 10:40:00,101.39,101.8,101.34,101.76,21494.0,92.8919,93.2676,92.8461,93.2309,21494.0
2023-01-03 10:50:00,101.75,102.19,101.42,102.16,81317.0,93.2218,93.6249,92.9194,93.5974,81317.0
2023-01-03 11:00:00,102.23,102.49,102.18,102.18,28669.0,93.6615,93.8997,93.6157,93.6157,28669.0
2023-01-03 11:10:00,102.19,102.19,101.54,101.75,16861.0,93.6249,93.6249,93.0294,93.2218,16861.0
2023-01-03 11:20:00,101.77,101.78,101.34,101.61,25375.0,93.2401,93.2492,92.8461,93.0935,25375.0
2023-01-03 11:30:00,101.56,101.64,101.34,101.57,11586.0,93.0477,93.121,92.8461,93.0568,11586.0
2023-01-03 11:40:00,101.58,101.88,101.54,101.86,20117.0,93.066,93.3409,93.0294,93.3225,20117.0
2023-01-03 11:50:00,101.87,102.21,101.82,102.12,22517.0,93.3317,93.6432,93.2859,93.5607,22517.0
2023-01-03 12:00:00,102.09,102.29,101.77,102.2,24607.0,93.5333,93.7165,93.2401,93.634,24607.0
2023-01-03 12:10:00,102.2,102.43,101.88,101.95,32832.0,93.634,93.8448,93.3409,93.405,32832.0
2023-01-03 12:20:00,102.03,102.12,101.82,101.85,29424.0,93.4783,93.5607,93.2859,93.3134,29424.0
2023-01-03 12:30:00,101.82,102.28,101.75,102.01,20868.0,93.2859,93.7073,93.2218,93.46,20868.0
2023-01-03 12:40:00,101.94,101.94,101.1,101.14,50822.0,93.3958,93.3958,92.6262,92.6629,50822.0
2023-01-03 12:50:00,101.07,101.42,101.03,101.29,11596.0,92.5988,92.9194,92.5621,92.8003,11596.0
2023-01-03 13:00:00,101.36,101.36,101.02,101.15,10229.0,92.8644,92.8644,92.5529,92.6721,10229.0
2023-01-03 13:10:00,101.08,101.36,101.08,101.25,7981.0,92.6079,92.8644,92.6079,92.7637,7981.0
2023-01-03 13:20:00,101.28,102.01,101.26,102.0,16531.0,92.7912,93.46,92.7728,93.4508,16531.0
2023-01-03 13:30:00,101.95,102.05,101.71,101.71,10543.0,93.405,93.4966,93.1851,93.1851,10543.0
2023-01-03 13:40:00,101.71,101.79,101.54,101.69,9537.0,93.1851,93.2584,93.0294,93.1668,9537.0
2023-01-03 13:50:00,101.66,101.92,101.59,101.84,6360.0,93.1393,93.3775,93.0752,93.3042,6360.0
2023-01-03 14:00:00,101.87,101.98,101.63,101.97,45611.0,93.3317,93.4325,93.1118,93.4233,45611.0
2023-01-03 14:10:00,101.97,102.03,101.65,101.77,38508.0,93.4233,93.4783,93.1301,93.2401,38508.0
2023-01-03 14:20:00,101.78,101.8,101.5,101.69,55022.0,93.2492,93.2676,92.9927,93.1668,55022.0
2023-01-03 14:30:00,101.69,101.69,101.31,101.44,20488.0,93.1668,93.1668,92.8186,92.9377,20488.0
2023-01-03 14:40:00,101.44,102.54,101.42,102.28,84046.0,92.9377,93.9455,92.9194,93.7073,84046.0
2023-01-03 14:50:00,102.33,102.47,102.25,102.35,28854.0,93.7531,93.8814,93.6799,93.7715,28854.0
2023-01-03 15:00:00,102.39,102.57,102.15,102.34,16372.0,93.8081,93.973,93.5882,93.7623,16372.0
2023-01-03 15:10:00,102.35,102.87,102.31,102.81,21644.0,93.7715,94.2479,93.7348,94.1929,21644.0
2023-01-03 15:20:00,102.8,102.96,102.65,102.94,162523.0,94.1838,94.3303,94.0463,94.312,162523.0
2023-01-03 15:30:00,102.97,103.34,102.88,103.25,65715.0,94.3395,94.6785,94.257,94.596,65715.0
2023-01-03 15:40:00,103.25,103.33,102.7,102.87,127877.0,94.596,94.6693,94.0921,94.2479,127877.0
2023-01-03 15:50:00,102.89,103.14,102.75,102.83,124472.0,94.2662,94.4953,94.1379,94.2112,124472.0
2023-01-04 09:30:00,100.6,101.84,99.72,101.17,212991.0,92.1681,93.3042,91.3619,92.6904,212991.0
2023-01-04 09:40:00,101.18,101.95,101.1,101.95,78610.0,92.6995,93.405,92.6262,93.405,78610.0
2023-01-04 09:50:00,102.15,102.84,102.15,102.26,75321.0,93.5882,94.2204,93.5882,93.689,75321.0
2023-01-04 10:00:00,102.26,102.85,101.66,101.78,49998.0,93.689,94.2296,93.1393,93.2492,49998.0
2023-01-04 10:10:00,101.81,102.55,101.68,102.4,72791.0,93.2767,93.9547,93.1576,93.8173,72791.0
2023-01-04 10:20:00,102.39,102.72,102.01,102.59,58552.0,93.8081,94.1105,93.46,93.9914,58552.0
2023-01-04 10:30:00,102.67,103.5,102.48,103.3,68781.0,94.0647,94.8251,93.8906,94.6418,68781.0
2023-01-04 10:40:00,103.3,104.22,103.28,104.04,47757.0,94.6418,95.4847,94.6235,95.3198,47757.0
2023-01-04 10:50:00,104.04,104.17,103.81,104.07,38492.0,95.3198,95.4389,95.1091,95.3473,38492.0
2023-01-04 11:00:00,104.19,104.2,103.59,103.8,34929.0,95.4573,95.4664,94.9075,95.0999,34929.0
2023-01-04 11:10:00,103.88,104.3,103.87,104.13,27758.0,95.1732,95.558,95.1641,95.4023,27758.0
2023-01-04 11:20:00,104.13,104.45,103.92,104.45,19838.0,95.4023,95.6955,95.2099,95.6955,19838.0
2023-01-04 11:30:00,104.47,105.07,104.47,105.02,26871.0,95.7138,96.2635,95.7138,96.2177,26871.0
2023-01-04 11:40:00,105.07,105.32,105.07,105.24,20444.0,96.2635,96.4925,96.2635,96.4192,20444.0
2023-01-04 11:50:00,105.28,105.64,105.27,105.57,38317.0,96.4559,96.7857,96.4467,96.7216,38317.0
2023-01-04 12:00:00,105.52,105.7,105.42,105.62,21640.0,96.6758,96.8407,96.5842,96.7674,21640.0
2023-01-04 12:10:00,105.66,105.71,105.5,105.56,19995.0,96.804,96.8499,96.6575,96.7124,19995.0
2023-01-04 12:20:00,105.54,105.77,105.53,105.68,17086.0,96.6941,96.9048,96.6849,96.8224,17086.0
2023-01-04 12:30:00,105.61,105.7,105.5,105.55,15504.0,96.7582,96.8407,96.6575,96.7033,15504.0
2023-01-04 12:40:00,105.54,105.58,105.1,105.23,32664.0,96.6941,96.7307,96.291,96.4101,32664.0
2023-01-04 12:50:00,105.19,105.23,104.6,104.6,14839.0,96.3734,96.4101,95.8329,95.8329,14839.0
2023-01-04 13:00:00,104.68,104.83,104.63,104.83,15196.0,95.9062,96.0436,95.8604,96.0436,15196.0
2023-01-04 13:10:00,104.78,105.18,104.78,105.01,11211.0,95.9978,96.3643,95.9978,96.2085,11211.0
2023-01-04 13:20:00,105.01,105.05,104.64,104.85,26034.0,96.2085,96.2452,95.8695,96.0619,26034.0
2023-01-04 13:30:00,104.89,105.0,104.79,104.99,16963.0,96.0986,96.1994,96.007,96.1902,16963.0
2023-01-04 13:40:00,104.97,105.0,104.48,104.55,13977.0,96.1719,96.1994,95.7229,95.7871,13977.0
2023-01-04 13:50:00,104.52,104.67,104.21,104.21,12634.0,95.7596,95.897,95.4756,95.4756,12634.0
2023-01-04 14:00:00,104.21,104.73,103.86,104.17,23919.0,95.4756,95.952,95.1549,95.4389,23919.0
2023-01-04 14:10:00,104.14,104.54,104.05,104.42,37265.0,95.4114,95.7779,95.329,95.668,37265.0
2023-01-04 14:20:00,104.46,104.72,103.37,103.41,30110.0,95.7046,95.9428,94.706,94.7426,30110.0
2023-01-04 14:30:00,103.36,103.88,103.3,103.64,19550.0,94.6968,95.1732,94.6418,94.9533,19550.0
2023-01-04 14:40:00,103.68,103.84,103.52,103.61,16348.0,94.99,95.1366,94.8434,94.9259,16348.0
2023-01-04 14:50:00,103.56,103.92,103.46,103.9,15925.0,94.8801,95.2099,94.7884,95.1916,15925.0
2023-01-04 15:00:00,103.93,104.17,103.82,103.97,15170.0,95.219,95.4389,95.1183,95.2557,15170.0
2023-01-04 15:10:00,103.93,104.1,103.78,103.98,24611.0,95.219,95.3748,95.0816,95.2649,24611.0
2023-01-04 15:20:00,103.99,103.99,103.53,103.56,31670.0,95.274,95.274,94.8526,94.8801,31670.0
2023-01-04 15:30:00,103.51,103.71,103.21,103.33,32522.0,94.8342,95.0175,94.5594,94.6693,32522.0
2023-01-04 15:40:00,103.29,103.43,103.03,103.4,44155.0,94.6327,94.761,94.3945,94.7335,44155.0
2023-01-04 15:50:00,103.44,103.68,103.27,103.65,151587.0,94.7701,94.99,94.6144,94.9625,151587.0
2023-01-05 09:30:00,102.3,102.3,101.4,101.4,24515.0,93.7257,93.7257,92.9011,92.9011,24515.0
2023-01-05 09:40:00,101.42,101.42,99.61,99.91,49366.0,92.9194,92.9194,91.2611,91.536,49366.0
2023-01-05 09:50:00,100.01,100.03,99.23,100.03,30979.0,91.6276,91.6459,90.913,91.6459,30979.0
2023-01-05 10:00:00,99.82,100.1,99.34,100.09,48070.0,91.4535,91.7101,91.0138,91.7009,48070.0
2023-01-05 10:10:00,100.02,100.05,99.17,99.27,63225.0,91.6368,91.6642,90.858,90.9496,63225.0
2023-01-05 10:20:00,99.28,99.46,99.02,99.11,9737.0,90.9588,91.1237,90.7206,90.803,9737.0
2023-01-05 10:30:00,99.06,99.38,99.06,99.16,11545.0,90.7572,91.0504,90.7572,90.8488,11545.0
2023-01-05 10:40:00,99.2,99.57,99.04,99.45,26253.0,90.8855,91.2245,90.7389,91.1145,26253.0
2023-01-05 10:50:00,99.4,99.41,98.91,99.08,29584.0,91.0687,91.0779,90.6198,90.7755,29584.0
2023-01-05 11:00:00,99.03,99.35,99.0,99.14,27814.0,90.7297,91.0229,90.7023,90.8305,27814.0
2023-01-05 11:10:00,99.16,99.53,99.05,99.16,21317.0,90.8488,91.1878,90.7481,90.8488,21317.0
2023-01-05 11:20:00,99.14,99.15,98.9,99.03,24109.0,90.8305,90.8397,90.6106,90.7297,24109.0
2023-01-05 11:30:00,99.03,99.08,98.82,99.06,29603.0,90.7297,90.7755,90.5373,90.7572,29603.0
2023-01-05 11:40:00,99.03,99.17,98.91,99.15,12967.0,90.7297,90.858,90.6198,90.8397,12967.0
2023-01-05 11:50:00,99.15,99.17,98.83,98.87,21924.0,90.8397,90.858,90.5465,90.5832,21924.0
2023-01-05 12:00:00,98.9,99.46,98.84,99.34,24963.0,90.6106,91.1237,90.5557,91.0138,24963.0
2023-01-05 12:10:00,99.38,99.44,98.87,98.92,24354.0,91.0504,91.1054,90.5832,90.629,24354.0
2023-01-05 12:20:00,98.9,98.92,98.52,98.7,48120.0,90.6106,90.629,90.2625,90.4274,48120.0
2023-01-05 12:30:00,98.71,98.93,98.65,98.69,24263.0,90.4366,90.6381,90.3816,90.4182,24263.0
2023-01-05 12:40:00,98.69,98.89,98.68,98.84,26940.0,90.4182,90.6015,90.4091,90.5557,26940.0
2023-01-05 12:50:00,98.86,98.95,98.6,98.82,36019.0,90.574,90.6564,90.3358,90.5373,36019.0
2023-01-05 13:00:00,98.82,98.83,98.32,98.43,39490.0,90.5373,90.5465,90.0792,90.18,39490.0
2023-01-05 13:10:00,98.4,98.56,98.26,98.44,22432.0,90.1525,90.2991,90.0243,90.1892,22432.0
2023-01-05 13:20:00,98.5,99.42,98.47,99.24,56240.0,90.2442,91.0871,90.2167,90.9221,56240.0
2023-01-05 13:30:00,99.28,99.46,99.19,99.34,19189.0,90.9588,91.1237,90.8763,91.0138,19189.0
2023-01-05 13:40:00,99.34,99.49,99.1,99.22,10680.0,91.0138,91.1512,90.7939,90.9038,10680.0
2023-01-05 13:50:00,99.21,99.56,99.17,99.25,19351.0,90.8947,91.2153,90.858,90.9313,19351.0
2023-01-05 14:00:00,99.26,99.42,99.23,99.32,6451.0,90.9405,91.0871,90.913,90.9954,6451.0
2023-01-05 14:10:00,99.38,99.41,98.96,99.17,12198.0,91.0504,91.0779,90.6656,90.858,12198.0
2023-01-05 14:20:00,99.17,99.44,99.17,99.25,8729.0,90.858,91.1054,90.858,90.9313,8729.0
2023-01-05 14:30:00,99.25,99.81,99.23,99.63,12528.0,90.9313,91.4444,90.913,91.2795,12528.0
2023-01-05 14:40:00,99.65,99.86,99.59,99.81,13028.0,91.2978,91.4902,91.2428,91.4444,13028.0
2023-01-05 14:50:00,99.83,99.95,99.68,99.68,14910.0,91.4627,91.5726,91.3253,91.3253,14910.0
2023-01-05 15:00:00,99.62,99.62,99.24,99.24,12250.0,91.2703,91.2703,90.9221,90.9221,12250.0
2023-01-05 15:10:00,99.19,99.21,98.81,98.84,45990.0,90.8763,90.8947,90.5282,90.5557,45990.0
2023-01-05 15:20:00,98.88,98.88,98.48,98.69,86214.0,90.5923,90.5923,90.2258,90.4182,86214.0
2023-01-05 15:30:00,98.64,98.74,98.39,98.4,30076.0,90.3724,90.464,90.1434,90.1525,30076.0
2023-01-05 15:40:00,98.4,98.43,98.07,98.14,43919.0,90.1525,90.18,89.8502,89.9143,43919.0
2023-01-05 15:50:00,98.12,98.34,97.91,98.08,192953.0,89.896,90.0976,89.7036,89.8594,192953.0
2023-01-06 09:30:00,98.46,98.97,97.74,97.74,78681.0,90.2075,90.6748,89.5479,89.5479,78681.0
2023-01-06 09:40:00,97.72,97.79,97.05,97.23,48724.0,89.5295,89.5937,88.9157,89.0806,48724.0
2023-01-06 09:50:00,97.25,97.68,97.13,97.61,53208.0,89.0989,89.4929,88.989,89.4288,53208.0
2023-01-06 10:00:00,97.7,98.32,97.55,98.26,75664.0,89.5112,90.0792,89.3738,90.0243,75664.0
2023-01-06 10:10:00,98.26,99.07,98.12,98.96,63837.0,90.0243,90.7664,89.896,90.6656,63837.0
2023-01-06 10:20:00,99.0,99.07,98.39,98.46,19394.0,90.7023,90.7664,90.1434,90.2075,19394.0
2023-01-06 10:30:00,98.46,99.43,98.46,99.41,13130.0,90.2075,91.0962,90.2075,91.0779,13130.0
2023-01-06 10:40:00,99.46,99.83,99.3,99.65,14740.0,91.1237,91.4627,90.9771,91.2978,14740.0
2023-01-06 10:50:00,99.56,99.94,99.51,99.91,20028.0,91.2153,91.5635,91.1695,91.536,20028.0
2023-01-06 11:00:00,99.92,99.97,99.75,99.95,11270.0,91.5451,91.591,91.3894,91.5726,11270.0
2023-01-06 11:10:00,99.94,100.01,99.42,99.57,23553.0,91.5635,91.6276,91.0871,91.2245,23553.0
2023-01-06 11:20:00,99.61,99.7,99.44,99.55,15793.0,91.2611,91.3436,91.1054,91.2062,15793.0
2023-01-06 11:30:00,99.55,100.01,99.39,99.88,19626.0,91.2062,91.6276,91.0596,91.5085,19626.0
2023-01-06 11:40:00,99.87,100.12,99.77,99.95,25905.0,91.4993,91.7284,91.4077,91.5726,25905.0
2023-01-06 11:50:00,100.04,100.26,99.99,99.99,19447.0,91.6551,91.8566,91.6093,91.6093,19447.0
2023-01-06 12:00:00,100.04,100.41,100.0,100.41,12430.0,91.6551,91.9941,91.6184,91.9941,12430.0
2023-01-06 12:10:00,100.45,100.81,100.42,100.76,25436.0,92.0307,92.3605,92.0032,92.3147,25436.0
2023-01-06 12:20:00,100.78,101.09,100.65,101.03,34563.0,92.3331,92.6171,92.214,92.5621,34563.0
2023-01-06 12:30:00,101.08,101.11,100.52,100.72,28875.0,92.6079,92.6354,92.0949,92.2781,28875.0
2023-01-06 12:40:00,100.75,101.09,100.69,100.89,12465.0,92.3056,92.6171,92.2506,92.4338,12465.0
2023-01-06 12:50:00,100.86,101.0,100.71,100.78,12620.0,92.4064,92.5346,92.2689,92.3331,12620.0
2023-01-06 13:00:00,100.8,100.96,100.72,100.92,13401.0,92.3514,92.498,92.2781,92.4613,13401.0
2023-01-06 13:10:00,100.92,101.13,100.92,101.12,18194.0,92.4613,92.6537,92.4613,92.6446,18194.0
2023-01-06 13:20:00,101.07,101.33,101.07,101.3,10967.0,92.5988,92.837,92.5988,92.8095,10967.0
2023-01-06 13:30:00,101.28,101.69,101.28,101.69,14651.0,92.7912,93.1668,92.7912,93.1668,14651.0
2023-01-06 13:40:00,101.73,101.83,101.64,101.79,11511.0,93.2034,93.2951,93.121,93.2584,11511.0
2023-01-06 13:50:00,101.74,101.81,101.53,101.62,16288.0,93.2126,93.2767,93.0202,93.1027,16288.0
2023-01-06 14:00:00,101.61,101.71,101.5,101.59,13960.0,93.0935,93.1851,92.9927,93.0752,13960.0
2023-01-06 14:10:00,101.67,101.73,101.55,101.65,12800.0,93.1485,93.2034,93.0385,93.1301,12800.0
2023-01-06 14:20:00,101.71,101.75,101.48,101.48,15538.0,93.1851,93.2218,92.9744,92.9744,15538.0
2023-01-06 14:30:00,101.48,101.52,101.21,101.22,20627.0,92.9744,93.011,92.727,92.7362,20627.0
2023-01-06 14:40:00,101.2,101.52,101.17,101.5,31370.0,92.7179,93.011,92.6904,92.9927,31370.0
2023-01-06 14:50:00,101.51,101.69,101.41,101.42,18131.0,93.0019,93.1668,92.9103,92.9194,18131.0
2023-01-06 15:00:00,101.38,101.74,101.38,101.73,24263.0,92.8828,93.2126,92.8828,93.2034,24263.0
2023-01-06 15:10:00,101.74,101.84,101.65,101.73,18811.0,93.2126,93.3042,93.1301,93.2034,18811.0
2023-01-06 15:20:00,101.73,101.91,101.65,101.73,21194.0,93.2034,93.3684,93.1301,93.2034,21194.0
2023-01-06 15:30:00,101.76,102.02,101.74,101.84,37239.0,93.2309,93.4691,93.2126,93.3042,37239.0
2023-01-06 15:40:00,101.85,101.99,101.54,101.54,79558.0,93.3134,93.4416,93.0294,93.0294,79558.0
2023-01-06 15:50:00,101.51,101.57,101.13,101.38,208266.0,93.0019,93.0568,92.6537,92.8828,208266.0
2023-01-09 09:30:00,101.42,101.73,100.57,100.95,39983.0,92.9194,93.2034,92.1407,92.4888,39983.0
2023-01-09 09:40:00,100.89,102.04,100.81,101.9,20867.0,92.4338,93.4875,92.3605,93.3592,20867.0
2023-01-09 09:50:00,101.91,102.44,101.79,102.4,15976.0,93.3684,93.8539,93.2584,93.8173,15976.0
2023-01-09 10:00:00,102.5,102.62,101.93,102.0,48239.0,93.9089,94.0188,93.3867,93.4508,48239.0
2023-01-09 10:10:00,102.0,102.0,101.62,101.79,41533.0,93.4508,93.4508,93.1027,93.2584,41533.0
2023-01-09 10:20:00,101.78,101.88,101.6,101.72,85849.0,93.2492,93.3409,93.0843,93.1943,85849.0
2023-01-09 10:30:00,101.77,101.95,101.46,101.5,44101.0,93.2401,93.405,92.9561,92.9927,44101.0
2023-01-09 10:40:00,101.57,101.62,101.07,101.3,53518.0,93.0568,93.1027,92.5988,92.8095,53518.0
2023-01-09 10:50:00,101.3,101.4,101.03,101.03,41880.0,92.8095,92.9011,92.5621,92.5621,41880.0
2023-01-09 11:00:00,101.06,101.17,100.9,100.97,29902.0,92.5896,92.6904,92.443,92.5071,29902.0
2023-01-09 11:10:00,101.0,101.38,100.93,101.21,61014.0,92.5346,92.8828,92.4705,92.727,61014.0
2023-01-09 11:20:00,101.24,101.64,101.2,101.44,114579.0,92.7545,93.121,92.7179,92.9377,114579.0
2023-01-09 11:30:00,101.46,101.55,101.2,101.29,42574.0,92.9561,93.0385,92.7179,92.8003,42574.0
2023-01-09 11:40:00,101.32,101.53,101.32,101.5,26576.0,92.8278,93.0202,92.8278,92.9927,26576.0
2023-01-09 11:50:00,101.5,101.57,101.21,101.41,47560.0,92.9927,93.0568,92.727,92.9103,47560.0
2023-01-09 12:00:00,101.4,101.55,101.39,101.45,19210.0,92.9011,93.0385,92.8919,92.9469,19210.0
2023-01-09 12:10:00,101.44,101.53,101.16,101.23,37724.0,92.9377,93.0202,92.6812,92.7453,37724.0
2023-01-09 12:20:00,101.25,101.43,101.21,101.36,17219.0,92.7637,92.9286,92.727,92.8644,17219.0
2023-01-09 12:30:00,101.45,101.55,101.4,101.49,21416.0,92.9469,93.0385,92.9011,92.9836,21416.0
2023-01-09 12:40:00,101.49,101.51,101.2,101.28,31079.0,92.9836,93.0019,92.7179,92.7912,31079.0
2023-01-09 12:50:00,101.31,101.51,101.28,101.37,95580.0,92.8186,93.0019,92.7912,92.8736,95580.0
2023-01-09 13:00:00,101.38,101.5,101.02,101.02,53131.0,92.8828,92.9927,92.5529,92.5529,53131.0
2023-01-09 13:10:00,101.04,101.33,100.98,101.2,77492.0,92.5713,92.837,92.5163,92.7179,77492.0
2023-01-09 13:20:00,101.24,101.29,101.08,101.21,74409.0,92.7545,92.8003,92.6079,92.727,74409.0
2023-01-09 13:30:00,101.2,101.63,101.19,101.33,36968.0,92.7179,93.1118,92.7087,92.837,36968.0
2023-01-09 13:40:00,101.31,101.31,100.54,100.64,12965.0,92.8186,92.8186,92.1132,92.2048,12965.0
2023-01-09 13:50:00,100.65,100.88,100.56,100.88,35106.0,92.214,92.4247,92.1315,92.4247,35106.0
2023-01-09 14:00:00,100.82,101.02,100.61,100.82,10741.0,92.3697,92.5529,92.1773,92.3697,10741.0
2023-01-09 14:10:00,100.84,101.03,100.82,100.97,39996.0,92.388,92.5621,92.3697,92.5071,39996.0
2023-01-09 14:20:00,101.02,101.05,100.86,100.9,28140.0,92.5529,92.5804,92.4064,92.443,28140.0
2023-01-09 14:30:00,100.84,100.92,100.69,100.83,46114.0,92.388,92.4613,92.2506,92.3789,46114.0
2023-01-09 14:40:00,100.85,101.29,100.82,101.29,47062.0,92.3972,92.8003,92.3697,92.8003,47062.0
2023-01-09 14:50:00,101.28,101.28,100.81,100.81,28805.0,92.7912,92.7912,92.3605,92.3605,28805.0
2023-01-09 15:00:00,100.81,101.33,100.8,101.32,28956.0,92.3605,92.837,92.3514,92.8278,28956.0
2023-01-09 15:10:00,101.32,101.4,101.08,101.36,126564.0,92.8278,92.9011,92.6079,92.8644,126564.0
2023-01-09 15:20:00,101.36,101.54,101.35,101.49,45298.0,92.8644,93.0294,92.8553,92.9836,45298.0
2023-01-09 15:30:00,101.49,101.57,101.1,101.11,32588.0,92.9836,93.0568,92.6262,92.6354,32588.0
2023-01-09 15:40:00,101.11,101.35,101.0,101.23,80434.0,92.6354,92.8553,92.5346,92.7453,80434.0
2023-01-09 15:50:00,101.26,101.34,100.99,101.14,215190.0,92.7728,92.8461,92.5255,92.6629,215190.0
2023-01-10 09:30:00,100.96,101.33,100.7,100.75,13018.0,92.498,92.837,92.2598,92.3056,13018.0
2023-01-10 09:40:00,101.0,101.0,100.43,100.77,20024.0,92.5346,92.5346,92.0124,92.3239,20024.0
2023-01-10 09:50:00,100.75,101.2,100.52,101.01,13834.0,92.3056,92.7179,92.0949,92.5438,13834.0
2023-01-10 10:00:00,101.06,101.06,100.6,100.66,15901.0,92.5896,92.5896,92.1681,92.2231,15901.0
2023-01-10 10:10:00,100.72,101.26,100.72,101.07,23467.0,92.2781,92.7728,92.2781,92.5988,23467.0
2023-01-10 10:20:00,101.07,101.3,100.58,100.72,11573.0,92.5988,92.8095,92.1498,92.2781,11573.0
2023-01-10 10:30:00,100.7,100.7,100.25,100.46,21674.0,92.2598,92.2598,91.8475,92.0399,21674.0
2023-01-10 10:40:00,100.41,100.5,100.02,100.44,11127.0,91.9941,92.0765,91.6368,92.0216,11127.0
2023-01-10 10:50:00,100.46,100.78,100.42,100.73,10742.0,92.0399,92.3331,92.0032,92.2873,10742.0
2023-01-10 11:00:00,100.73,100.89,100.5,100.7,7749.0,92.2873,92.4338,92.0765,92.2598,7749.0
2023-01-10 11:10:00,100.76,101.01,100.68,100.91,13487.0,92.3147,92.5438,92.2414,92.4522,13487.0
2023-01-10 11:20:00,100.91,101.0,100.74,100.8,12861.0,92.4522,92.5346,92.2964,92.3514,12861.0
2023-01-10 11:30:00,100.85,100.86,100.61,100.66,5989.0,92.3972,92.4064,92.1773,92.2231,5989.0
2023-01-10 11:40:00,100.69,100.99,100.64,100.99,8653.0,92.2506,92.5255,92.2048,92.5255,8653.0
2023-01-10 11:50:00,100.94,101.03,100.84,100.9,18930.0,92.4797,92.5621,92.388,92.443,18930.0
2023-01-10 12:00:00,100.91,100.96,100.68,100.92,11902.0,92.4522,92.498,92.2414,92.4613,11902.0
2023-01-10 12:10:00,100.97,101.14,100.85,100.85,16532.0,92.5071,92.6629,92.3972,92.3972,16532.0
2023-01-10 12:20:00,100.86,101.01,100.61,100.61,34358.0,92.4064,92.5438,92.1773,92.1773,34358.0
2023-01-10 12:30:00,100.65,101.06,100.64,101.03,50894.0,92.214,92.5896,92.2048,92.5621,50894.0
2023-01-10 12:40:00,100.99,101.08,100.94,100.98,10862.0,92.5255,92.6079,92.4797,92.5163,10862.0
2023-01-10 12:50:00,100.95,101.03,100.86,100.95,23825.0,92.4888,92.5621,92.4064,92.4888,23825.0
2023-01-10 13:00:00,100.96,101.18,100.95,101.13,15458.0,92.498,92.6995,92.4888,92.6537,15458.0
2023-01-10 13:10:00,101.09,101.13,100.99,101.01,19618.0,92.6171,92.6537,92.5255,92.5438,19618.0
2023-01-10 13:20:00,101.01,101.1,100.99,101.07,13692.0,92.5438,92.6262,92.5255,92.5988,13692.0
2023-01-10 13:30:00,101.03,101.41,100.99,101.28,12994.0,92.5621,92.9103,92.5255,92.7912,12994.0
2023-01-10 13:40:00,101.28,101.49,101.28,101.47,6963.0,92.7912,92.9836,92.7912,92.9652,6963.0
2023-01-10 13:50:00,101.47,101.47,101.11,101.22,15886.0,92.9652,92.9652,92.6354,92.7362,15886.0
2023-01-10 14:00:00,101.25,101.26,100.99,101.14,31733.0,92.7637,92.7728,92.5255,92.6629,31733.0
2023-01-10 14:10:00,101.14,101.16,100.94,101.08,23808.0,92.6629,92.6812,92.4797,92.6079,23808.0
2023-01-10 14:20:00,101.13,101.43,101.12,101.29,28398.0,92.6537,92.9286,92.6446,92.8003,28398.0
2023-01-10 14:30:00,101.32,101.48,101.24,101.32,38616.0,92.8278,92.9744,92.7545,92.8278,38616.0
2023-01-10 14:40:00,101.29,101.45,101.26,101.45,15120.0,92.8003,92.9469,92.7728,92.9469,15120.0
2023-01-10 14:50:00,101.45,101.65,101.45,101.62,24168.0,92.9469,93.1301,92.9469,93.1027,24168.0
2023-01-10 15:00:00,101.62,101.65,101.36,101.57,22831.0,93.1027,93.1301,92.8644,93.0568,22831.0
2023-01-10 15:10:00,101.61,101.96,101.52,101.96,12272.0,93.0935,93.4142,93.011,93.4142,12272.0
2023-01-10 15:20:00,101.95,102.2,101.87,102.11,17399.0,93.405,93.634,93.3317,93.5516,17399.0
2023-01-10 15:30:00,102.04,102.14,101.66,101.68,20174.0,93.4875,93.5791,93.1393,93.1576,20174.0
2023-01-10 15:40:00,101.68,102.07,101.64,102.07,25223.0,93.1576,93.5149,93.121,93.5149,25223.0
2023-01-10 15:50:00,102.09,102.39,102.06,102.34,108266.0,93.5333,93.8081,93.5058,93.7623,108266.0
2023-01-11 09:30:00,103.14,103.74,102.96,103.48,34816.0,94.4953,95.045,94.3303,94.8068,34816.0
2023-01-11 09:40:00,103.64,104.03,103.56,103.78,14393.0,94.9533,95.3107,94.8801,95.0816,14393.0
2023-01-11 09:50:00,103.71,104.04,103.71,103.83,16217.0,95.0175,95.3198,95.0175,95.1274,16217.0
2023-01-11 10:00:00,103.89,103.92,103.44,103.44,28373.0,95.1824,95.2099,94.7701,94.7701,28373.0
2023-01-11 10:10:00,103.5,103.63,103.39,103.39,16677.0,94.8251,94.9442,94.7243,94.7243,16677.0
2023-01-11 10:20:00,103.39,103.74,103.24,103.65,37829.0,94.7243,95.045,94.5869,94.9625,37829.0
2023-01-11 10:30:00,103.66,103.68,103.29,103.52,14071.0,94.9717,94.99,94.6327,94.8434,14071.0
2023-01-11 10:40:00,103.57,103.65,103.5,103.56,15356.0,94.8892,94.9625,94.8251,94.8801,15356.0
2023-01-11 10:50:00,103.58,103.85,103.48,103.84,18126.0,94.8984,95.1457,94.8068,95.1366,18126.0
2023-01-11 11:00:00,103.89,104.45,103.85,104.45,10468.0,95.1824,95.6955,95.1457,95.6955,10468.0
2023-01-11 11:10:00,104.42,104.88,104.37,104.6,10704.0,95.668,96.0894,95.6222,95.8329,10704.0
2023-01-11 11:20:00,104.66,104.88,104.62,104.86,10507.0,95.8879,96.0894,95.8512,96.0711,10507.0
2023-01-11 11:30:00,104.87,104.93,104.67,104.81,9067.0,96.0803,96.1352,95.897,96.0253,9067.0
2023-01-11 11:40:00,104.84,105.08,104.82,105.08,13388.0,96.0528,96.2727,96.0344,96.2727,13388.0
2023-01-11 11:50:00,105.02,105.07,104.62,104.64,13027.0,96.2177,96.2635,95.8512,95.8695,13027.0
2023-01-11 12:00:00,104.67,104.79,104.58,104.77,9807.0,95.897,96.007,95.8146,95.9886,9807.0
2023-01-11 12:10:00,104.73,105.14,104.73,105.13,11759.0,95.952,96.3276,95.952,96.3185,11759.0
2023-01-11 12:20:00,105.13,105.38,105.13,105.38,11075.0,96.3185,96.5475,96.3185,96.5475,11075.0
2023-01-11 12:30:00,105.41,105.45,105.23,105.27,19473.0,96.575,96.6116,96.4101,96.4467,19473.0
2023-01-11 12:40:00,105.27,105.31,105.02,105.13,9097.0,96.4467,96.4834,96.2177,96.3185,9097.0
2023-01-11 12:50:00,105.09,105.09,104.73,104.76,6985.0,96.2818,96.2818,95.952,95.9795,6985.0
2023-01-11 13:00:00,104.73,105.05,104.73,104.9,16365.0,95.952,96.2452,95.952,96.1077,16365.0
2023-01-11 13:10:00,104.89,105.0,104.62,104.69,14016.0,96.0986,96.1994,95.8512,95.9153,14016.0
2023-01-11 13:20:00,104.7,104.9,104.59,104.84,14104.0,95.9245,96.1077,95.8237,96.0528,14104.0
2023-01-11 13:30:00,104.83,104.98,104.75,104.78,12159.0,96.0436,96.181,95.9703,95.9978,12159.0
2023-01-11 13:40:00,104.78,104.82,104.66,104.77,13014.0,95.9978,96.0344,95.8879,95.9886,13014.0
2023-01-11 13:50:00,104.75,104.76,104.5,104.64,9939.0,95.9703,95.9795,95.7413,95.8695,9939.0
2023-01-11 14:00:00,104.68,104.78,104.44,104.69,12856.0,95.9062,95.9978,95.6863,95.9153,12856.0
2023-01-11 14:10:00,104.7,104.92,104.7,104.82,22428.0,95.9245,96.1261,95.9245,96.0344,22428.0
2023-01-11 14:20:00,104.81,104.93,104.81,104.84,16453.0,96.0253,96.1352,96.0253,96.0528,16453.0
2023-01-11 14:30:00,104.84,105.01,104.77,104.91,27263.0,96.0528,96.2085,95.9886,96.1169,27263.0
2023-01-11 14:40:00,104.9,105.0,104.71,104.73,16502.0,96.1077,96.1994,95.9337,95.952,16502.0
2023-01-11 14:50:00,104.73,104.81,104.68,104.73,14781.0,95.952,96.0253,95.9062,95.952,14781.0
2023-01-11 15:00:00,104.75,104.77,104.59,104.68,14058.0,95.9703,95.9886,95.8237,95.9062,14058.0
2023-01-11 15:10:00,104.69,104.92,104.53,104.92,29946.0,95.9153,96.1261,95.7688,96.1261,29946.0
2023-01-11 15:20:00,104.93,105.03,104.84,104.95,29822.0,96.1352,96.2268,96.0528,96.1536,29822.0
2023-01-11 15:30:00,104.95,105.08,104.92,104.96,35432.0,96.1536,96.2727,96.1261,96.1627,35432.0
2023-01-11 15:40:00,104.92,105.14,104.9,105.02,48102.0,96.1261,96.3276,96.1077,96.2177,48102.0
2023-01-11 15:50:00,105.03,105.17,104.64,105.01,179053.0,96.2268,96.3551,95.8695,96.2085,179053.0
2023-01-12 09:30:00,105.72,105.72,104.84,105.2,39861.0,96.859,96.859,96.0528,96.3826,39861.0
2023-01-12 09:40:00,105.07,105.19,104.55,104.62,16959.0,96.2635,96.3734,95.7871,95.8512,16959.0
2023-01-12 09:50:00,104.5,104.62,104.01,104.32,12092.0,95.7413,95.8512,95.2923,95.5764,12092.0
2023-01-12 10:00:00,104.31,104.65,103.85,104.02,22976.0,95.5672,95.8787,95.1457,95.3015,22976.0
2023-01-12 10:10:00,104.16,105.17,104.15,105.02,29114.0,95.4298,96.3551,95.4206,96.2177,29114.0
2023-01-12 10:20:00,105.01,105.13,104.73,104.81,14647.0,96.2085,96.3185,95.952,96.0253,14647.0
2023-01-12 10:30:00,104.85,105.06,104.47,105.03,11370.0,96.0619,96.2543,95.7138,96.2268,11370.0
2023-01-12 10:40:00,105.04,105.11,104.4,104.67,29562.0,96.236,96.3001,95.6496,95.897,29562.0
2023-01-12 10:50:00,104.61,105.2,104.52,104.97,22408.0,95.842,96.3826,95.7596,96.1719,22408.0
2023-01-12 11:00:00,104.9,104.98,104.55,104.62,38946.0,96.1077,96.181,95.7871,95.8512,38946.0
2023-01-12 11:10:00,104.62,104.98,104.49,104.81,11570.0,95.8512,96.181,95.7321,96.0253,11570.0
2023-01-12 11:20:00,104.83,104.98,104.72,104.89,11335.0,96.0436,96.181,95.9428,96.0986,11335.0
2023-01-12 11:30:00,104.88,105.09,104.74,104.91,8783.0,96.0894,96.2818,95.9612,96.1169,8783.0
2023-01-12 11:40:00,104.93,105.44,104.87,105.34,14654.0,96.1352,96.6025,96.0803,96.5109,14654.0
2023-01-12 11:50:00,105.3,105.47,105.2,105.4,11526.0,96.4742,96.63,96.3826,96.5658,11526.0
2023-01-12 12:00:00,105.41,105.88,105.35,105.73,19026.0,96.575,97.0056,96.52,96.8682,19026.0
2023-01-12 12:10:00,105.71,106.19,105.7,106.19,17540.0,96.8499,97.2896,96.8407,97.2896,17540.0
2023-01-12 12:20:00,106.18,106.27,106.14,106.26,11104.0,97.2805,97.3629,97.2438,97.3538,11104.0
2023-01-12 12:30:00,106.24,106.52,106.17,106.43,12116.0,97.3354,97.592,97.2713,97.5095,12116.0
2023-01-12 12:40:00,106.43,106.73,106.29,106.67,11966.0,97.5095,97.7844,97.3812,97.7294,11966.0
2023-01-12 12:50:00,106.7,106.98,106.7,106.79,12174.0,97.7569,98.0134,97.7569,97.8393,12174.0
2023-01-12 13:00:00,106.82,106.96,106.71,106.93,20189.0,97.8668,97.9951,97.766,97.9676,20189.0
2023-01-12 13:10:00,106.9,107.12,106.78,107.11,15606.0,97.9401,98.1417,97.8302,98.1325,15606.0
2023-01-12 13:20:00,107.06,107.17,106.27,106.28,19205.0,98.0867,98.1875,97.3629,97.3721,19205.0
2023-01-12 13:30:00,106.34,106.97,106.18,106.86,23509.0,97.427,98.0042,97.2805,97.9035,23509.0
2023-01-12 13:40:00,106.86,107.19,106.83,107.08,14067.0,97.9035,98.2058,97.876,98.105,14067.0
2023-01-12 13:50:00,107.01,107.44,107.01,107.19,16526.0,98.0409,98.4349,98.0409,98.2058,16526.0
2023-01-12 14:00:00,107.14,107.49,107.14,107.26,18855.0,98.16,98.4807,98.16,98.2699,18855.0
2023-01-12 14:10:00,107.34,107.46,107.23,107.37,20727.0,98.3432,98.4532,98.2425,98.3707,20727.0
2023-01-12 14:20:00,107.36,107.49,107.11,107.11,17400.0,98.3616,98.4807,98.1325,98.1325,17400.0
2023-01-12 14:30:00,107.07,107.21,107.0,107.18,20105.0,98.0959,98.2241,98.0317,98.1966,20105.0
2023-01-12 14:40:00,107.21,107.4,107.16,107.34,17851.0,98.2241,98.3982,98.1783,98.3432,17851.0
2023-01-12 14:50:00,107.31,107.33,106.97,107.25,14676.0,98.3157,98.3341,98.0042,98.2608,14676.0
2023-01-12 15:00:00,107.22,107.32,107.04,107.1,26561.0,98.2333,98.3249,98.0684,98.1233,26561.0
2023-01-12 15:10:00,107.11,107.19,106.88,107.14,25238.0,98.1325,98.2058,97.9218,98.16,25238.0
2023-01-12 15:20:00,107.12,107.32,107.06,107.16,27360.0,98.1417,98.3249,98.0867,98.1783,27360.0
2023-01-12 15:30:00,107.15,107.37,107.09,107.28,32433.0,98.1692,98.3707,98.1142,98.2883,32433.0
2023-01-12 15:40:00,107.27,107.41,107.16,107.19,43404.0,98.2791,98.4074,98.1783,98.2058,43404.0
2023-01-12 15:50:00,107.2,107.45,107.18,107.28,149038.0,98.215,98.444,98.1966,98.2883,149038.0
2023-01-13 09:30:00,105.78,106.35,105.58,105.91,30774.0,96.914,97.4362,96.7307,97.0331,30774.0
2023-01-13 09:40:00,105.91,106.37,105.9,106.18,9230.0,97.0331,97.4545,97.0239,97.2805,9230.0
2023-01-13 09:50:00,106.24,106.38,106.05,106.23,5327.0,97.3354,97.4637,97.1614,97.3263,5327.0
2023-01-13 10:00:00,106.22,106.64,106.19,106.34,12155.0,97.3171,97.7019,97.2896,97.427,12155.0
2023-01-13 10:10:00,106.32,106.73,106.31,106.31,23610.0,97.4087,97.7844,97.3996,97.3996,23610.0
2023-01-13 10:20:00,106.39,106.68,106.33,106.61,15437.0,97.4729,97.7386,97.4179,97.6744,15437.0
2023-01-13 10:30:00,106.6,106.6,106.25,106.51,9877.0,97.6653,97.6653,97.3446,97.5828,9877.0
2023-01-13 10:40:00,106.58,106.58,106.04,106.15,17610.0,97.6469,97.6469,97.1522,97.253,17610.0
2023-01-13 10:50:00,106.17,106.22,105.81,105.82,12534.0,97.2713,97.3171,96.9415,96.9506,12534.0
2023-01-13 11:00:00,105.87,105.96,105.57,105.6,15658.0,96.9964,97.0789,96.7216,96.7491,15658.0
2023-01-13 11:10:00,105.6,105.65,105.12,105.21,16043.0,96.7491,96.7949,96.3093,96.3918,16043.0
2023-01-13 11:20:00,105.25,105.51,105.22,105.39,8234.0,96.4284,96.6666,96.4009,96.5567,8234.0
2023-01-13 11:30:00,105.35,105.35,105.2,105.25,3565.0,96.52,96.52,96.3826,96.4284,3565.0
2023-01-13 11:40:00,105.3,105.55,105.24,105.46,10657.0,96.4742,96.7033,96.4192,96.6208,10657.0
2023-01-13 11:50:00,105.46,105.53,105.24,105.44,8043.0,96.6208,96.6849,96.4192,96.6025,8043.0
2023-01-13 12:00:00,105.46,105.52,105.37,105.48,13224.0,96.6208,96.6758,96.5383,96.6391,13224.0
2023-01-13 12:10:00,105.52,105.86,105.45,105.77,11142.0,96.6758,96.9873,96.6116,96.9048,11142.0
2023-01-13 12:20:00,105.81,105.89,105.69,105.87,6917.0,96.9415,97.0148,96.8315,96.9964,6917.0
2023-01-13 12:30:00,105.89,105.89,105.72,105.74,7856.0,97.0148,97.0148,96.859,96.8773,7856.0
2023-01-13 12:40:00,105.74,106.04,105.72,106.04,15486.0,96.8773,97.1522,96.859,97.1522,15486.0
2023-01-13 12:50:00,106.07,106.26,106.03,106.26,6819.0,97.1797,97.3538,97.143,97.3538,6819.0
2023-01-13 13:00:00,106.25,106.38,106.08,106.12,11176.0,97.3446,97.4637,97.1888,97.2255,11176.0
2023-01-13 13:10:00,106.14,106.2,105.9,105.99,6958.0,97.2438,97.2988,97.0239,97.1064,6958.0
2023-01-13 13:20:00,106.03,106.04,105.86,105.94,6114.0,97.143,97.1522,96.9873,97.0606,6114.0
2023-01-13 13:30:00,105.91,106.38,105.9,106.34,27439.0,97.0331,97.4637,97.0239,97.427,27439.0
2023-01-13 13:40:00,106.34,106.58,106.34,106.54,15116.0,97.427,97.6469,97.427,97.6103,15116.0
2023-01-13 13:50:00,106.51,106.54,106.27,106.31,7172.0,97.5828,97.6103,97.3629,97.3996,7172.0
2023-01-13 14:00:00,106.34,106.45,106.23,106.25,4538.0,97.427,97.5278,97.3263,97.3446,4538.0
2023-01-13 14:10:00,106.27,106.37,106.21,106.25,6681.0,97.3629,97.4545,97.3079,97.3446,6681.0
2023-01-13 14:20:00,106.2,106.5,106.19,106.5,5779.0,97.2988,97.5736,97.2896,97.5736,5779.0
2023-01-13 14:30:00,106.53,106.66,106.42,106.52,8324.0,97.6011,97.7202,97.5003,97.592,8324.0
2023-01-13 14:40:00,106.52,106.57,106.49,106.55,8092.0,97.592,97.6378,97.5645,97.6194,8092.0
2023-01-13 14:50:00,106.55,106.68,106.44,106.65,7491.0,97.6194,97.7386,97.5187,97.7111,7491.0
2023-01-13 15:00:00,106.68,106.71,106.46,106.54,5755.0,97.7386,97.766,97.537,97.6103,5755.0
2023-01-13 15:10:00,106.52,106.66,106.49,106.52,10996.0,97.592,97.7202,97.5645,97.592,10996.0
2023-01-13 15:20:00,106.56,106.72,106.5,106.72,11753.0,97.6286,97.7752,97.5736,97.7752,11753.0
2023-01-13 15:30:00,106.7,107.05,106.68,107.02,17989.0,97.7569,98.0775,97.7386,98.0501,17989.0
2023-01-13 15:40:00,107.01,107.01,106.26,106.36,42882.0,98.0409,98.0409,97.3538,97.4454,42882.0
2023-01-13 15:50:00,106.33,106.38,105.99,106.0,133222.0,97.4179,97.4637,97.1064,97.1155,133222.0
2023-01-17 09:30:00,106.08,106.64,105.67,105.77,38720.0,97.1888,97.7019,96.8132,96.9048,38720.0
2023-01-17 09:40:00,105.61,106.18,105.55,106.09,15297.0,96.7582,97.2805,96.7033,97.198,15297.0
2023-01-17 09:50:00,106.16,106.36,105.77,105.8,13857.0,97.2621,97.4454,96.9048,96.9323,13857.0
2023-01-17 10:00:00,105.86,106.69,105.8,106.23,33019.0,96.9873,97.7477,96.9323,97.3263,33019.0
2023-01-17 10:10:00,106.23,106.32,105.65,105.65,34013.0,97.3263,97.4087,96.7949,96.7949,34013.0
2023-01-17 10:20:00,105.66,105.85,105.43,105.57,30802.0,96.804,96.9781,96.5933,96.7216,30802.0
2023-01-17 10:30:00,105.57,106.07,105.52,105.86,21574.0,96.7216,97.1797,96.6758,96.9873,21574.0
2023-01-17 10:40:00,105.86,105.93,105.38,105.88,24869.0,96.9873,97.0514,96.5475,97.0056,24869.0
2023-01-17 10:50:00,105.88,106.09,105.79,105.85,26606.0,97.0056,97.198,96.9231,96.9781,26606.0
2023-01-17 11:00:00,105.91,105.92,105.26,105.29,11146.0,97.0331,97.0423,96.4376,96.4651,11146.0
2023-01-17 11:10:00,105.3,105.48,105.05,105.44,31171.0,96.4742,96.6391,96.2452,96.6025,31171.0
2023-01-17 11:20:00,105.48,105.52,105.34,105.48,10864.0,96.6391,96.6758,96.5109,96.6391,10864.0
2023-01-17 11:30:00,105.41,105.51,105.1,105.1,7261.0,96.575,96.6666,96.291,96.291,7261.0
2023-01-17 11:40:00,105.08,105.34,105.03,105.14,13450.0,96.2727,96.5109,96.2268,96.3276,13450.0
2023-01-17 11:50:00,105.13,105.55,105.11,105.42,10258.0,96.3185,96.7033,96.3001,96.5842,10258.0
2023-01-17 12:00:00,105.47,105.84,105.47,105.56,11555.0,96.63,96.969,96.63,96.7124,11555.0
2023-01-17 12:10:00,105.5,105.85,105.44,105.56,18442.0,96.6575,96.9781,96.6025,96.7124,18442.0
2023-01-17 12:20:00,105.55,105.64,105.41,105.44,11404.0,96.7033,96.7857,96.575,96.6025,11404.0
2023-01-17 12:30:00,105.41,105.76,105.4,105.74,12951.0,96.575,96.8957,96.5658,96.8773,12951.0
2023-01-17 12:40:00,105.75,105.95,105.68,105.93,19233.0,96.8865,97.0697,96.8224,97.0514,19233.0
2023-01-17 12:50:00,105.93,106.21,105.9,106.13,15952.0,97.0514,97.3079,97.0239,97.2346,15952.0
2023-01-17 13:00:00,106.16,106.66,106.16,106.59,20400.0,97.2621,97.7202,97.2621,97.6561,20400.0
2023-01-17 13:10:00,106.59,106.79,106.45,106.79,17060.0,97.6561,97.8393,97.5278,97.8393,17060.0
2023-01-17 13:20:00,106.81,106.81,106.41,106.56,6765.0,97.8577,97.8577,97.4912,97.6286,6765.0
2023-01-17 13:30:00,106.56,107.16,106.55,107.14,18888.0,97.6286,98.1783,97.6194,98.16,18888.0
2023-01-17 13:40:00,107.15,107.23,106.96,107.07,29302.0,98.1692,98.2425,97.9951,98.0959,29302.0
2023-01-17 13:50:00,107.06,107.22,107.04,107.08,10705.0,98.0867,98.2333,98.0684,98.105,10705.0
2023-01-17 14:00:00,107.04,107.24,107.02,107.17,10372.0,98.0684,98.2516,98.0501,98.1875,10372.0
2023-01-17 14:10:00,107.19,107.24,106.73,106.88,14073.0,98.2058,98.2516,97.7844,97.9218,14073.0
2023-01-17 14:20:00,106.85,107.08,106.76,107.04,17369.0,97.8943,98.105,97.8118,98.0684,17369.0
2023-01-17 14:30:00,107.04,107.16,106.96,106.97,17679.0,98.0684,98.1783,97.9951,98.0042,17679.0
2023-01-17 14:40:00,106.96,107.29,106.96,107.26,13456.0,97.9951,98.2974,97.9951,98.2699,13456.0
2023-01-17 14:50:00,107.26,107.35,107.19,107.27,22965.0,98.2699,98.3524,98.2058,98.2791,22965.0
2023-01-17 15:00:00,107.25,107.39,107.09,107.37,25683.0,98.2608,98.389,98.1142,98.3707,25683.0
2023-01-17 15:10:00,107.34,107.37,107.03,107.26,21283.0,98.3432,98.3707,98.0592,98.2699,21283.0
2023-01-17 15:20:00,107.23,107.27,107.08,107.27,14895.0,98.2425,98.2791,98.105,98.2791,14895.0
2023-01-17 15:30:00,107.25,107.41,107.14,107.4,27919.0,98.2608,98.4074,98.16,98.3982,27919.0
2023-01-17 15:40:00,107.39,107.47,107.04,107.13,48508.0,98.389,98.4623,98.0684,98.1508,48508.0
2023-01-17 15:50:00,107.14,107.25,106.83,106.85,197430.0,98.16,98.2608,97.876,97.8943,197430.0
2023-01-18 09:30:00,106.85,107.09,106.33,106.51,49639.0,97.8943,98.1142,97.4179,97.5828,49639.0
2023-01-18 09:40:00,106.52,106.89,106.26,106.73,43269.0,97.592,97.9309,97.3538,97.7844,43269.0
2023-01-18 09:50:00,106.7,106.75,105.75,106.12,34571.0,97.7569,97.8027,96.8865,97.2255,34571.0
2023-01-18 10:00:00,106.24,106.79,106.08,106.78,33190.0,97.3354,97.8393,97.1888,97.8302,33190.0
2023-01-18 10:10:00,106.79,107.17,106.71,106.97,14974.0,97.8393,98.1875,97.766,98.0042,14974.0
2023-01-18 10:20:00,106.9,107.41,106.9,107.35,10691.0,97.9401,98.4074,97.9401,98.3524,10691.0
2023-01-18 10:30:00,107.24,107.35,106.69,106.73,10675.0,98.2516,98.3524,97.7477,97.7844,10675.0
2023-01-18 10:40:00,106.72,106.74,106.38,106.51,14490.0,97.7752,97.7935,97.4637,97.5828,14490.0
2023-01-18 10:50:00,106.52,106.62,106.21,106.41,10265.0,97.592,97.6836,97.3079,97.4912,10265.0
2023-01-18 11:00:00,106.36,106.39,105.79,105.9,12199.0,97.4454,97.4729,96.9231,97.0239,12199.0
2023-01-18 11:10:00,105.86,105.86,105.23,105.51,11689.0,96.9873,96.9873,96.4101,96.6666,11689.0
2023-01-18 11:20:00,105.53,105.53,105.05,105.27,28226.0,96.6849,96.6849,96.2452,96.4467,28226.0
2023-01-18 11:30:00,105.27,105.36,104.88,104.89,47405.0,96.4467,96.5292,96.0894,96.0986,47405.0
2023-01-18 11:40:00,104.89,105.03,104.77,105.03,9285.0,96.0986,96.2268,95.9886,96.2268,9285.0
2023-01-18 11:50:00,105.08,105.35,105.06,105.12,62361.0,96.2727,96.52,96.2543,96.3093,62361.0
2023-01-18 12:00:00,105.19,105.19,104.62,104.83,22343.0,96.3734,96.3734,95.8512,96.0436,22343.0
2023-01-18 12:10:00,104.75,105.16,104.74,104.9,35677.0,95.9703,96.3459,95.9612,96.1077,35677.0
2023-01-18 12:20:00,104.94,105.22,104.83,104.91,27645.0,96.1444,96.4009,96.0436,96.1169,27645.0
2023-01-18 12:30:00,104.93,105.33,104.82,105.19,11364.0,96.1352,96.5017,96.0344,96.3734,11364.0
2023-01-18 12:40:00,105.19,105.35,105.07,105.24,22059.0,96.3734,96.52,96.2635,96.4192,22059.0
2023-01-18 12:50:00,105.33,105.35,105.06,105.12,8871.0,96.5017,96.52,96.2543,96.3093,8871.0
2023-01-18 13:00:00,105.14,105.26,104.73,104.82,25647.0,96.3276,96.4376,95.952,96.0344,25647.0
2023-01-18 13:10:00,104.82,105.16,104.78,105.11,22413.0,96.0344,96.3459,95.9978,96.3001,22413.0
2023-01-18 13:20:00,105.15,105.36,105.02,105.36,11453.0,96.3368,96.5292,96.2177,96.5292,11453.0
2023-01-18 13:30:00,105.37,105.65,105.33,105.55,18447.0,96.5383,96.7949,96.5017,96.7033,18447.0
2023-01-18 13:40:00,105.55,105.9,105.44,105.72,17071.0,96.7033,97.0239,96.6025,96.859,17071.0
2023-01-18 13:50:00,105.73,105.8,105.53,105.66,10002.0,96.8682,96.9323,96.6849,96.804,10002.0
2023-01-18 14:00:00,105.69,105.7,105.31,105.53,24206.0,96.8315,96.8407,96.4834,96.6849,24206.0
2023-01-18 14:10:00,105.51,105.62,105.41,105.61,16309.0,96.6666,96.7674,96.575,96.7582,16309.0
2023-01-18 14:20:00,105.61,105.91,105.58,105.86,35223.0,96.7582,97.0331,96.7307,96.9873,35223.0
2023-01-18 14:30:00,105.86,106.08,105.83,105.89,20435.0,96.9873,97.1888,96.9598,97.0148,20435.0
2023-01-18 14:40:00,105.88,106.11,105.75,106.07,24673.0,97.0056,97.2163,96.8865,97.1797,24673.0
2023-01-18 14:50:00,106.05,106.05,105.6,105.73,16760.0,97.1614,97.1614,96.7491,96.8682,16760.0
2023-01-18 15:00:00,105.68,105.9,105.55,105.9,23597.0,96.8224,97.0239,96.7033,97.0239,23597.0
2023-01-18 15:10:00,105.85,106.01,105.52,105.52,25309.0,96.9781,97.1247,96.6758,96.6758,25309.0
2023-01-18 15:20:00,105.48,105.67,105.41,105.47,25574.0,96.6391,96.8132,96.575,96.63,25574.0
2023-01-18 15:30:00,105.46,105.53,105.22,105.23,33534.0,96.6208,96.6849,96.4009,96.4101,33534.0
2023-01-18 15:40:00,105.23,105.47,105.19,105.3,50487.0,96.4101,96.63,96.3734,96.4742,50487.0
2023-01-18 15:50:00,105.32,105.74,105.3,105.44,194725.0,96.4925,96.8773,96.4742,96.6025,194725.0
2023-01-19 09:30:00,105.11,105.85,105.11,105.54,29671.0,96.3001,96.9781,96.3001,96.6941,29671.0
2023-01-19 09:40:00,105.6,106.1,105.38,105.7,22512.0,96.7491,97.2072,96.5475,96.8407,22512.0
2023-01-19 09:50:00,105.76,106.1,105.67,106.06,15812.0,96.8957,97.2072,96.8132,97.1705,15812.0
2023-01-19 10:00:00,106.01,106.39,105.81,106.13,13223.0,97.1247,97.4729,96.9415,97.2346,13223.0
2023-01-19 10:10:00,106.06,106.19,105.65,105.76,20195.0,97.1705,97.2896,96.7949,96.8957,20195.0
2023-01-19 10:20:00,105.77,105.77,105.35,105.36,8787.0,96.9048,96.9048,96.52,96.5292,8787.0
2023-01-19 10:30:00,105.36,105.8,105.35,105.37,39773.0,96.5292,96.9323,96.52,96.5383,39773.0
2023-01-19 10:40:00,105.38,105.38,104.45,104.61,44620.0,96.5475,96.5475,95.6955,95.842,44620.0
2023-01-19 10:50:00,104.6,105.09,104.54,104.7,20491.0,95.8329,96.2818,95.7779,95.9245,20491.0
2023-01-19 11:00:00,104.7,105.18,104.65,105.13,15954.0,95.9245,96.3643,95.8787,96.3185,15954.0
2023-01-19 11:10:00,105.16,105.37,105.16,105.19,9866.0,96.3459,96.5383,96.3459,96.3734,9866.0
2023-01-19 11:20:00,105.2,105.2,104.97,105.04,19819.0,96.3826,96.3826,96.1719,96.236,19819.0
2023-01-19 11:30:00,105.05,105.15,104.63,104.63,20376.0,96.2452,96.3368,95.8604,95.8604,20376.0
2023-01-19 11:40:00,104.66,104.68,104.41,104.68,19913.0,95.8879,95.9062,95.6588,95.9062,19913.0
2023-01-19 11:50:00,104.68,104.92,104.63,104.71,29513.0,95.9062,96.1261,95.8604,95.9337,29513.0
2023-01-19 12:00:00,104.79,105.12,104.72,104.82,39523.0,96.007,96.3093,95.9428,96.0344,39523.0
2023-01-19 12:10:00,104.8,104.87,104.66,104.68,18343.0,96.0161,96.0803,95.8879,95.9062,18343.0
2023-01-19 12:20:00,104.7,104.73,104.11,104.43,21726.0,95.9245,95.952,95.384,95.6771,21726.0
2023-01-19 12:30:00,104.43,104.6,104.42,104.45,28676.0,95.6771,95.8329,95.668,95.6955,28676.0
2023-01-19 12:40:00,104.46,104.68,104.42,104.6,22867.0,95.7046,95.9062,95.668,95.8329,22867.0
2023-01-19 12:50:00,104.55,104.71,104.41,104.69,11597.0,95.7871,95.9337,95.6588,95.9153,11597.0
2023-01-19 13:00:00,104.72,104.88,104.66,104.66,31841.0,95.9428,96.0894,95.8879,95.8879,31841.0
2023-01-19 13:10:00,104.66,104.84,104.43,104.78,16744.0,95.8879,96.0528,95.6771,95.9978,16744.0
2023-01-19 13:20:00,104.77,104.91,104.49,104.61,29656.0,95.9886,96.1169,95.7321,95.842,29656.0
2023-01-19 13:30:00,104.64,105.09,104.56,105.06,13713.0,95.8695,96.2818,95.7962,96.2543,13713.0
2023-01-19 13:40:00,105.08,105.26,105.04,105.18,30199.0,96.2727,96.4376,96.236,96.3643,30199.0
2023-01-19 13:50:00,105.13,105.17,105.03,105.17,12765.0,96.3185,96.3551,96.2268,96.3551,12765.0
2023-01-19 14:00:00,105.2,105.21,104.9,105.02,19584.0,96.3826,96.3918,96.1077,96.2177,19584.0
2023-01-19 14:10:00,105.09,105.42,105.08,105.38,24273.0,96.2818,96.5842,96.2727,96.5475,24273.0
2023-01-19 14:20:00,105.37,105.78,105.37,105.44,24209.0,96.5383,96.914,96.5383,96.6025,24209.0
2023-01-19 14:30:00,105.41,105.69,105.37,105.55,19125.0,96.575,96.8315,96.5383,96.7033,19125.0
2023-01-19 14:40:00,105.54,105.62,105.43,105.51,16955.0,96.6941,96.7674,96.5933,96.6666,16955.0
2023-01-19 14:50:00,105.49,105.65,105.41,105.61,15924.0,96.6483,96.7949,96.575,96.7582,15924.0
2023-01-19 15:00:00,105.59,105.74,105.55,105.57,17647.0,96.7399,96.8773,96.7033,96.7216,17647.0
2023-01-19 15:10:00,105.57,105.81,105.48,105.61,23946.0,96.7216,96.9415,96.6391,96.7582,23946.0
2023-01-19 15:20:00,105.6,105.6,105.3,105.4,31882.0,96.7491,96.7491,96.4742,96.5658,31882.0
2023-01-19 15:30:00,105.43,105.71,105.28,105.59,30503.0,96.5933,96.8499,96.4559,96.7399,30503.0
2023-01-19 15:40:00,105.57,105.57,105.08,105.2,41200.0,96.7216,96.7216,96.2727,96.3826,41200.0
2023-01-19 15:50:00,105.18,105.26,104.89,104.97,118926.0,96.3643,96.4376,96.0986,96.1719,118926.0
2023-01-20 09:30:00,105.06,105.57,103.4,103.92,119815.0,96.2543,96.7216,94.7335,95.2099,119815.0
2023-01-20 09:40:00,103.88,104.27,103.68,104.26,15663.0,95.1732,95.5305,94.99,95.5214,15663.0
2023-01-20 09:50:00,104.26,104.6,104.13,104.23,14625.0,95.5214,95.8329,95.4023,95.4939,14625.0
2023-01-20 10:00:00,104.25,104.35,103.89,104.18,10446.0,95.5122,95.6038,95.1824,95.4481,10446.0
2023-01-20 10:10:00,104.18,104.39,103.98,104.03,19703.0,95.4481,95.6405,95.2649,95.3107,19703.0
2023-01-20 10:20:00,104.04,104.48,103.92,104.43,18760.0,95.3198,95.7229,95.2099,95.6771,18760.0
2023-01-20 10:30:00,104.5,104.55,104.2,104.32,11825.0,95.7413,95.7871,95.4664,95.5764,11825.0
2023-01-20 10:40:00,104.31,104.46,104.18,104.42,14590.0,95.5672,95.7046,95.4481,95.668,14590.0
2023-01-20 10:50:00,104.48,104.49,104.32,104.35,14382.0,95.7229,95.7321,95.5764,95.6038,14382.0
2023-01-20 11:00:00,104.41,104.79,104.39,104.47,19312.0,95.6588,96.007,95.6405,95.7138,19312.0
2023-01-20 11:10:00,104.48,104.68,104.41,104.59,14269.0,95.7229,95.9062,95.6588,95.8237,14269.0
2023-01-20 11:20:00,104.59,104.73,104.51,104.72,7720.0,95.8237,95.952,95.7504,95.9428,7720.0
2023-01-20 11:30:00,104.72,104.96,104.64,104.68,12134.0,95.9428,96.1627,95.8695,95.9062,12134.0
2023-01-20 11:40:00,104.68,104.86,104.64,104.81,11607.0,95.9062,96.0711,95.8695,96.0253,11607.0
2023-01-20 11:50:00,104.76,104.78,104.61,104.71,14377.0,95.9795,95.9978,95.842,95.9337,14377.0
2023-01-20 12:00:00,104.73,105.08,104.71,105.05,16983.0,95.952,96.2727,95.9337,96.2452,16983.0
2023-01-20 12:10:00,105.02,105.08,104.85,104.98,14595.0,96.2177,96.2727,96.0619,96.181,14595.0
2023-01-20 12:20:00,105.02,105.36,104.96,104.96,20417.0,96.2177,96.5292,96.1627,96.1627,20417.0
2023-01-20 12:30:00,104.98,105.38,104.95,105.38,11289.0,96.181,96.5475,96.1536,96.5475,11289.0
2023-01-20 12:40:00,105.38,105.48,105.23,105.26,21504.0,96.5475,96.6391,96.4101,96.4376,21504.0
2023-01-20 12:50:00,105.29,105.55,105.26,105.37,21934.0,96.4651,96.7033,96.4376,96.5383,21934.0
2023-01-20 13:00:00,105.44,105.68,105.35,105.62,13384.0,96.6025,96.8224,96.52,96.7674,13384.0
2023-01-20 13:10:00,105.6,105.79,105.39,105.48,13914.0,96.7491,96.9231,96.5567,96.6391,13914.0
2023-01-20 13:20:00,105.36,105.57,105.32,105.46,12129.0,96.5292,96.7216,96.4925,96.6208,12129.0
2023-01-20 13:30:00,105.45,106.09,105.45,106.06,17390.0,96.6116,97.198,96.6116,97.1705,17390.0
2023-01-20 13:40:00,106.06,106.15,105.89,106.11,12027.0,97.1705,97.253,97.0148,97.2163,12027.0
2023-01-20 13:50:00,106.16,106.16,105.82,105.83,15405.0,97.2621,97.2621,96.9506,96.9598,15405.0
2023-01-20 14:00:00,105.82,105.82,105.53,105.72,14389.0,96.9506,96.9506,96.6849,96.859,14389.0
2023-01-20 14:10:00,105.74,105.96,105.7,105.83,14854.0,96.8773,97.0789,96.8407,96.9598,14854.0
2023-01-20 14:20:00,105.79,106.1,105.79,106.08,14827.0,96.9231,97.2072,96.9231,97.1888,14827.0
2023-01-20 14:30:00,106.1,106.32,106.06,106.32,11525.0,97.2072,97.4087,97.1705,97.4087,11525.0
2023-01-20 14:40:00,106.35,106.52,106.28,106.52,18128.0,97.4362,97.592,97.3721,97.592,18128.0
2023-01-20 14:50:00,106.53,106.79,106.39,106.79,36111.0,97.6011,97.8393,97.4729,97.8393,36111.0
2023-01-20 15:00:00,106.81,107.07,106.81,106.97,23001.0,97.8577,98.0959,97.8577,98.0042,23001.0
2023-01-20 15:10:00,106.97,107.29,106.83,107.18,20351.0,98.0042,98.2974,97.876,98.1966,20351.0
2023-01-20 15:20:00,107.22,107.24,106.7,106.83,29416.0,98.2333,98.2516,97.7569,97.876,29416.0
2023-01-20 15:30:00,106.83,106.94,106.48,106.59,78927.0,97.876,97.9768,97.5553,97.6561,78927.0
2023-01-20 15:40:00,106.59,106.59,106.2,106.44,61360.0,97.6561,97.6561,97.2988,97.5187,61360.0
2023-01-20 15:50:00,106.43,106.77,106.38,106.72,169417.0,97.5095,97.821,97.4637,97.7752,169417.0
2023-01-23 09:30:00,106.66,106.91,106.05,106.36,23073.0,97.7202,97.9493,97.1614,97.4454,23073.0
2023-01-23 09:40:00,106.49,106.78,106.32,106.43,16715.0,97.5645,97.8302,97.4087,97.5095,16715.0
2023-01-23 09:50:00,106.41,106.9,106.4,106.77,12161.0,97.4912,97.9401,97.482,97.821,12161.0
2023-01-23 10:00:00,106.78,107.13,106.27,106.31,16944.0,97.8302,98.1508,97.3629,97.3996,16944.0
2023-01-23 10:10:00,106.34,106.81,106.27,106.58,17461.0,97.427,97.8577,97.3629,97.6469,17461.0
2023-01-23 10:20:00,106.58,106.87,106.51,106.76,15324.0,97.6469,97.9126,97.5828,97.8118,15324.0
2023-01-23 10:30:00,106.75,106.88,106.58,106.72,25632.0,97.8027,97.9218,97.6469,97.7752,25632.0
2023-01-23 10:40:00,106.73,106.86,106.63,106.8,12656.0,97.7844,97.9035,97.6927,97.8485,12656.0
2023-01-23 10:50:00,106.76,107.16,106.74,106.96,56686.0,97.8118,98.1783,97.7935,97.9951,56686.0
2023-01-23 11:00:00,106.9,107.56,106.83,107.31,24805.0,97.9401,98.5448,97.876,98.3157,24805.0
2023-01-23 11:10:00,107.42,107.47,107.14,107.47,12918.0,98.4165,98.4623,98.16,98.4623,12918.0
2023-01-23 11:20:00,107.56,107.7,107.4,107.48,18779.0,98.5448,98.6731,98.3982,98.4715,18779.0
2023-01-23 11:30:00,107.43,107.59,107.19,107.58,20652.0,98.4257,98.5723,98.2058,98.5631,20652.0
2023-01-23 11:40:00,107.54,107.89,107.54,107.77,13391.0,98.5265,98.8471,98.5265,98.7372,13391.0
2023-01-23 11:50:00,107.77,108.03,107.59,108.03,13060.0,98.7372,98.9754,98.5723,98.9754,13060.0
2023-01-23 12:00:00,108.02,108.26,107.89,107.89,8600.0,98.9662,99.1861,98.8471,98.8471,8600.0
2023-01-23 12:10:00,107.78,108.14,107.78,107.97,18627.0,98.7464,99.0762,98.7464,98.9204,18627.0
2023-01-23 12:20:00,107.94,108.02,107.7,107.7,6943.0,98.8929,98.9662,98.6731,98.6731,6943.0
2023-01-23 12:30:00,107.7,107.86,107.67,107.73,16397.0,98.6731,98.8196,98.6456,98.7005,16397.0
2023-01-23 12:40:00,107.74,107.82,107.6,107.64,21926.0,98.7097,98.783,98.5814,98.6181,21926.0
2023-01-23 12:50:00,107.61,107.98,107.58,107.97,8550.0,98.5906,98.9296,98.5631,98.9204,8550.0
2023-01-23 13:00:00,107.97,107.99,107.39,107.39,12377.0,98.9204,98.9388,98.389,98.389,12377.0
2023-01-23 13:10:00,107.4,107.49,107.25,107.44,21755.0,98.3982,98.4807,98.2608,98.4349,21755.0
2023-01-23 13:20:00,107.47,107.61,107.46,107.54,11051.0,98.4623,98.5906,98.4532,98.5265,11051.0
2023-01-23 13:30:00,107.59,107.9,107.59,107.87,14607.0,98.5723,98.8563,98.5723,98.8288,14607.0
2023-01-23 13:40:00,107.88,107.98,107.72,107.95,9166.0,98.838,98.9296,98.6914,98.9021,9166.0
2023-01-23 13:50:00,107.97,108.03,107.83,107.88,9576.0,98.9204,98.9754,98.7922,98.838,9576.0
2023-01-23 14:00:00,107.88,107.88,107.51,107.58,6514.0,98.838,98.838,98.499,98.5631,6514.0
2023-01-23 14:10:00,107.55,107.58,107.38,107.58,4616.0,98.5356,98.5631,98.3799,98.5631,4616.0
2023-01-23 14:20:00,107.58,107.61,107.19,107.36,9094.0,98.5631,98.5906,98.2058,98.3616,9094.0
2023-01-23 14:30:00,107.35,107.57,107.21,107.21,11141.0,98.3524,98.554,98.2241,98.2241,11141.0
2023-01-23 14:40:00,107.19,107.35,107.08,107.16,15096.0,98.2058,98.3524,98.105,98.1783,15096.0
2023-01-23 14:50:00,107.19,107.33,106.96,107.27,19622.0,98.2058,98.3341,97.9951,98.2791,19622.0
2023-01-23 15:00:00,107.29,107.29,107.02,107.18,7000.0,98.2974,98.2974,98.0501,98.1966,7000.0
2023-01-23 15:10:00,107.19,107.45,107.18,107.26,14060.0,98.2058,98.444,98.1966,98.2699,14060.0
2023-01-23 15:20:00,107.25,107.33,107.02,107.19,14126.0,98.2608,98.3341,98.0501,98.2058,14126.0
2023-01-23 15:30:00,107.2,107.34,106.9,106.98,20065.0,98.215,98.3432,97.9401,98.0134,20065.0
2023-01-23 15:40:00,107.0,107.14,106.84,107.08,27974.0,98.0317,98.16,97.8851,98.105,27974.0
2023-01-23 15:50:00,107.09,107.21,106.95,107.16,108652.0,98.1142,98.2241,97.9859,98.1783,108652.0
2023-01-24 09:30:00,106.43,108.5,106.43,107.32,20526.0,97.5095,99.406,97.5095,98.3249,20526.0
2023-01-24 09:40:00,107.31,107.59,106.97,107.59,5566.0,98.3157,98.5723,98.0042,98.5723,5566.0
2023-01-24 09:50:00,107.55,107.55,106.65,106.66,10335.0,98.5356,98.5356,97.7111,97.7202,10335.0
2023-01-24 10:00:00,106.75,107.51,106.75,107.51,11986.0,97.8027,98.499,97.8027,98.499,11986.0
2023-01-24 10:10:00,107.56,107.89,107.46,107.49,9145.0,98.5448,98.8471,98.4532,98.4807,9145.0
2023-01-24 10:20:00,107.58,107.75,107.43,107.75,25005.0,98.5631,98.7189,98.4257,98.7189,25005.0
2023-01-24 10:30:00,107.8,107.99,107.64,107.87,15492.0,98.7647,98.9388,98.6181,98.8288,15492.0
2023-01-24 10:40:00,107.87,108.57,107.87,108.52,14815.0,98.8288,99.4701,98.8288,99.4243,14815.0
2023-01-24 10:50:00,108.49,108.76,108.42,108.72,27183.0,99.3968,99.6442,99.3327,99.6076,27183.0
2023-01-24 11:00:00,108.73,108.97,108.69,108.87,22352.0,99.6167,99.8366,99.5801,99.745,22352.0
2023-01-24 11:10:00,108.85,108.96,108.63,108.72,21858.0,99.7267,99.8275,99.5251,99.6076,21858.0
2023-01-24 11:20:00,108.72,109.05,108.71,108.85,22242.0,99.6076,99.9099,99.5984,99.7267,22242.0
2023-01-24 11:30:00,108.82,108.88,108.45,108.49,11756.0,99.6992,99.7542,99.3602,99.3968,11756.0
2023-01-24 11:40:00,108.52,108.58,107.88,108.0,26237.0,99.4243,99.4793,98.838,98.9479,26237.0
2023-01-24 11:50:00,107.97,108.06,107.61,107.95,22119.0,98.9204,99.0029,98.5906,98.9021,22119.0
2023-01-24 12:00:00,107.87,107.87,107.49,107.53,14870.0,98.8288,98.8288,98.4807,98.5173,14870.0
2023-01-24 12:10:00,107.49,107.59,107.44,107.46,32211.0,98.4807,98.5723,98.4349,98.4532,32211.0
2023-01-24 12:20:00,107.46,107.64,107.35,107.36,20152.0,98.4532,98.6181,98.3524,98.3616,20152.0
2023-01-24 12:30:00,107.31,107.31,106.86,107.16,25626.0,98.3157,98.3157,97.9035,98.1783,25626.0
2023-01-24 12:40:00,107.13,107.2,106.75,106.76,15622.0,98.1508,98.215,97.8027,97.8118,15622.0
2023-01-24 12:50:00,106.79,106.97,106.76,106.78,9439.0,97.8393,98.0042,97.8118,97.8302,9439.0
2023-01-24 13:00:00,106.73,106.89,106.59,106.84,8181.0,97.7844,97.9309,97.6561,97.8851,8181.0
2023-01-24 13:10:00,106.87,106.9,106.73,106.77,9414.0,97.9126,97.9401,97.7844,97.821,9414.0
2023-01-24 13:20:00,106.78,106.79,106.52,106.63,7414.0,97.8302,97.8393,97.592,97.6927,7414.0
2023-01-24 13:30:00,106.62,106.81,106.61,106.81,9207.0,97.6836,97.8577,97.6744,97.8577,9207.0
2023-01-24 13:40:00,106.78,106.89,106.73,106.75,15878.0,97.8302,97.9309,97.7844,97.8027,15878.0
2023-01-24 13:50:00,106.68,106.86,106.61,106.61,12792.0,97.7386,97.9035,97.6744,97.6744,12792.0
2023-01-24 14:00:00,106.62,106.63,106.34,106.42,7841.0,97.6836,97.6927,97.427,97.5003,7841.0
2023-01-24 14:10:00,106.47,106.5,106.31,106.31,7441.0,97.5462,97.5736,97.3996,97.3996,7441.0
2023-01-24 14:20:00,106.27,106.61,106.27,106.59,16528.0,97.3629,97.6744,97.3629,97.6561,16528.0
2023-01-24 14:30:00,106.61,106.8,106.58,106.7,18866.0,97.6744,97.8485,97.6469,97.7569,18866.0
2023-01-24 14:40:00,106.7,107.04,106.65,106.83,12643.0,97.7569,98.0684,97.7111,97.876,12643.0
2023-01-24 14:50:00,106.87,107.24,106.77,107.22,77465.0,97.9126,98.2516,97.821,98.2333,77465.0
2023-01-24 15:00:00,107.25,107.53,107.2,107.2,37714.0,98.2608,98.5173,98.215,98.215,37714.0
2023-01-24 15:10:00,107.15,107.57,107.09,107.44,107252.0,98.1692,98.554,98.1142,98.4349,107252.0
2023-01-24 15:20:00,107.4,107.55,107.33,107.47,32419.0,98.3982,98.5356,98.3341,98.4623,32419.0
2023-01-24 15:30:00,107.44,107.46,107.15,107.25,41623.0,98.4349,98.4532,98.1692,98.2608,41623.0
2023-01-24 15:40:00,107.26,107.28,107.0,107.1,44556.0,98.2699,98.2883,98.0317,98.1233,44556.0
2023-01-24 15:50:00,107.09,107.14,106.87,106.98,123032.0,98.1142,98.16,97.9126,98.0134,123032.0
2023-01-25 09:30:00,106.33,106.33,105.15,105.41,60880.0,97.4179,97.4179,96.3368,96.575,60880.0
2023-01-25 09:40:00,105.42,106.12,105.34,105.87,11791.0,96.5842,97.2255,96.5109,96.9964,11791.0
2023-01-25 09:50:00,105.73,106.0,104.88,104.98,21586.0,96.8682,97.1155,96.0894,96.181,21586.0
2023-01-25 10:00:00,104.96,105.34,104.73,104.99,23703.0,96.1627,96.5109,95.952,96.1902,23703.0
2023-01-25 10:10:00,104.98,105.19,104.78,104.9,12967.0,96.181,96.3734,95.9978,96.1077,12967.0
2023-01-25 10:20:00,104.88,105.01,104.34,104.81,19695.0,96.0894,96.2085,95.5947,96.0253,19695.0
2023-01-25 10:30:00,104.88,105.29,104.79,105.25,53565.0,96.0894,96.4651,96.007,96.4284,53565.0
2023-01-25 10:40:00,105.2,105.59,105.0,105.05,31093.0,96.3826,96.7399,96.1994,96.2452,31093.0
2023-01-25 10:50:00,105.06,105.59,105.03,105.4,16075.0,96.2543,96.7399,96.2268,96.5658,16075.0
2023-01-25 11:00:00,105.4,105.49,105.29,105.41,10568.0,96.5658,96.6483,96.4651,96.575,10568.0
2023-01-25 11:10:00,105.39,105.62,105.37,105.57,20273.0,96.5567,96.7674,96.5383,96.7216,20273.0
2023-01-25 11:20:00,105.51,105.82,105.46,105.7,17720.0,96.6666,96.9506,96.6208,96.8407,17720.0
2023-01-25 11:30:00,105.6,105.69,105.35,105.6,5918.0,96.7491,96.8315,96.52,96.7491,5918.0
2023-01-25 11:40:00,105.6,105.62,105.41,105.55,11704.0,96.7491,96.7674,96.575,96.7033,11704.0
2023-01-25 11:50:00,105.56,105.94,105.55,105.84,13610.0,96.7124,97.0606,96.7033,96.969,13610.0
2023-01-25 12:00:00,105.84,105.85,105.54,105.76,11057.0,96.969,96.9781,96.6941,96.8957,11057.0
2023-01-25 12:10:00,105.76,105.81,105.28,105.29,11591.0,96.8957,96.9415,96.4559,96.4651,11591.0
2023-01-25 12:20:00,105.32,105.59,105.31,105.44,15210.0,96.4925,96.7399,96.4834,96.6025,15210.0
2023-01-25 12:30:00,105.49,105.82,105.49,105.82,12418.0,96.6483,96.9506,96.6483,96.9506,12418.0
2023-01-25 12:40:00,105.78,105.86,105.68,105.75,20783.0,96.914,96.9873,96.8224,96.8865,20783.0
2023-01-25 12:50:00,105.8,105.84,105.71,105.78,10093.0,96.9323,96.969,96.8499,96.914,10093.0
2023-01-25 13:00:00,105.79,106.0,105.72,105.94,31066.0,96.9231,97.1155,96.859,97.0606,31066.0
2023-01-25 13:10:00,105.92,106.12,105.92,106.01,13833.0,97.0423,97.2255,97.0423,97.1247,13833.0
2023-01-25 13:20:00,105.96,106.15,105.96,106.01,13941.0,97.0789,97.253,97.0789,97.1247,13941.0
2023-01-25 13:30:00,106.06,106.38,105.94,106.29,11265.0,97.1705,97.4637,97.0606,97.3812,11265.0
2023-01-25 13:40:00,106.28,106.93,106.28,106.88,18475.0,97.3721,97.9676,97.3721,97.9218,18475.0
2023-01-25 13:50:00,106.9,106.94,106.71,106.74,28784.0,97.9401,97.9768,97.766,97.7935,28784.0
2023-01-25 14:00:00,106.78,106.81,106.53,106.77,40207.0,97.8302,97.8577,97.6011,97.821,40207.0
2023-01-25 14:10:00,106.77,107.38,106.77,107.34,29097.0,97.821,98.3799,97.821,98.3432,29097.0
2023-01-25 14:20:00,107.3,107.3,106.78,106.79,13038.0,98.3066,98.3066,97.8302,97.8393,13038.0
2023-01-25 14:30:00,106.78,106.9,106.62,106.66,13313.0,97.8302,97.9401,97.6836,97.7202,13313.0
2023-01-25 14:40:00,106.66,106.95,106.59,106.92,16239.0,97.7202,97.9859,97.6561,97.9584,16239.0
2023-01-25 14:50:00,106.93,107.03,106.84,106.89,16148.0,97.9676,98.0592,97.8851,97.9309,16148.0
2023-01-25 15:00:00,106.88,107.3,106.88,107.15,23239.0,97.9218,98.3066,97.9218,98.1692,23239.0
2023-01-25 15:10:00,107.15,107.2,107.01,107.11,30945.0,98.1692,98.215,98.0409,98.1325,30945.0
2023-01-25 15:20:00,107.08,107.16,106.88,107.11,28289.0,98.105,98.1783,97.9218,98.1325,28289.0
2023-01-25 15:30:00,107.13,107.3,107.05,107.19,29117.0,98.1508,98.3066,98.0775,98.2058,29117.0
2023-01-25 15:40:00,107.17,107.29,107.02,107.13,107611.0,98.1875,98.2974,98.0501,98.1508,107611.0
2023-01-25 15:50:00,107.1,107.29,106.7,107.19,162810.0,98.1233,98.2974,97.7569,98.2058,162810.0
2023-01-26 09:30:00,107.92,108.8,107.92,108.4,20274.0,98.8746,99.6809,98.8746,99.3144,20274.0
2023-01-26 09:40:00,108.43,108.43,107.81,108.23,15270.0,99.3419,99.3419,98.7738,99.1586,15270.0
2023-01-26 09:50:00,108.05,108.32,107.8,107.84,11444.0,98.9937,99.2411,98.7647,98.8013,11444.0
2023-01-26 10:00:00,107.73,108.05,107.68,107.96,16229.0,98.7005,98.9937,98.6547,98.9113,16229.0
2023-01-26 10:10:00,107.98,108.37,107.98,108.34,16311.0,98.9296,99.2869,98.9296,99.2594,16311.0
2023-01-26 10:20:00,108.33,108.52,108.11,108.26,16227.0,99.2503,99.4243,99.0487,99.1861,16227.0
2023-01-26 10:30:00,108.25,108.47,107.82,107.82,41163.0,99.177,99.3785,98.783,98.783,41163.0
2023-01-26 10:40:00,107.81,108.39,107.81,108.39,21595.0,98.7738,99.3052,98.7738,99.3052,21595.0
2023-01-26 10:50:00,108.43,108.43,107.71,107.78,21071.0,99.3419,99.3419,98.6822,98.7464,21071.0
2023-01-26 11:00:00,107.8,108.05,107.73,107.99,9715.0,98.7647,98.9937,98.7005,98.9388,9715.0
2023-01-26 11:10:00,108.05,108.35,107.96,108.35,18421.0,98.9937,99.2686,98.9113,99.2686,18421.0
2023-01-26 11:20:00,108.33,108.53,108.19,108.53,23688.0,99.2503,99.4335,99.122,99.4335,23688.0
2023-01-26 11:30:00,108.54,108.64,108.45,108.48,20044.0,99.4427,99.5343,99.3602,99.3877,20044.0
2023-01-26 11:40:00,108.53,108.78,108.42,108.68,8905.0,99.4335,99.6625,99.3327,99.5709,8905.0
2023-01-26 11:50:00,108.65,108.7,108.25,108.62,17570.0,99.5434,99.5892,99.177,99.5159,17570.0
2023-01-26 12:00:00,108.63,109.02,108.61,109.02,14543.0,99.5251,99.8824,99.5068,99.8824,14543.0
2023-01-26 12:10:00,109.05,109.08,108.85,109.0,10495.0,99.9099,99.9374,99.7267,99.8641,10495.0
2023-01-26 12:20:00,109.04,109.11,108.94,108.99,12919.0,99.9007,99.9649,99.8091,99.8549,12919.0
2023-01-26 12:30:00,108.98,109.11,108.93,109.0,14671.0,99.8458,99.9649,99.8,99.8641,14671.0
2023-01-26 12:40:00,109.0,109.18,108.67,108.8,10657.0,99.8641,100.029,99.5618,99.6809,10657.0
2023-01-26 12:50:00,108.8,108.96,108.78,108.8,8526.0,99.6809,99.8275,99.6625,99.6809,8526.0
2023-01-26 13:00:00,108.8,108.93,108.69,108.69,9716.0,99.6809,99.8,99.5801,99.5801,9716.0
2023-01-26 13:10:00,108.78,108.84,108.57,108.57,4847.0,99.6625,99.7175,99.4701,99.4701,4847.0
2023-01-26 13:20:00,108.57,108.57,108.34,108.36,7852.0,99.4701,99.4701,99.2594,99.2777,7852.0
2023-01-26 13:30:00,108.33,108.53,108.31,108.52,6192.0,99.2503,99.4335,99.2319,99.4243,6192.0
2023-01-26 13:40:00,108.69,108.92,108.56,108.6,18379.0,99.5801,99.7908,99.461,99.4976,18379.0
2023-01-26 13:50:00,108.63,108.66,108.53,108.62,11185.0,99.5251,99.5526,99.4335,99.5159,11185.0
2023-01-26 14:00:00,108.61,108.71,108.48,108.66,7631.0,99.5068,99.5984,99.3877,99.5526,7631.0
2023-01-26 14:10:00,108.7,108.76,108.59,108.68,10858.0,99.5892,99.6442,99.4885,99.5709,10858.0
2023-01-26 14:20:00,108.68,108.76,108.4,108.55,11203.0,99.5709,99.6442,99.3144,99.4518,11203.0
2023-01-26 14:30:00,108.56,108.64,108.46,108.46,11182.0,99.461,99.5343,99.3694,99.3694,11182.0
2023-01-26 14:40:00,108.49,108.77,108.48,108.57,14359.0,99.3968,99.6534,99.3877,99.4701,14359.0
2023-01-26 14:50:00,108.52,108.53,108.27,108.43,7922.0,99.4243,99.4335,99.1953,99.3419,7922.0
2023-01-26 15:00:00,108.43,108.43,108.2,108.36,13298.0,99.3419,99.3419,99.1312,99.2777,13298.0
2023-01-26 15:10:00,108.39,108.58,108.34,108.56,15053.0,99.3052,99.4793,99.2594,99.461,15053.0
2023-01-26 15:20:00,108.57,108.81,108.5,108.76,27753.0,99.4701,99.69,99.406,99.6442,27753.0
2023-01-26 15:30:00,108.76,108.86,108.53,108.81,103874.0,99.6442,99.7358,99.4335,99.69,103874.0
2023-01-26 15:40:00,108.84,108.97,108.81,108.91,41872.0,99.7175,99.8366,99.69,99.7816,41872.0
2023-01-26 15:50:00,108.94,109.36,108.9,109.28,144034.0,99.8091,100.1939,99.7725,100.1206,144034.0
2023-01-27 09:30:00,109.24,109.61,109.0,109.54,44038.0,100.084,100.423,99.8641,100.3588,44038.0
2023-01-27 09:40:00,109.54,109.69,109.28,109.69,48464.0,100.3588,100.4963,100.1206,100.4963,48464.0
2023-01-27 09:50:00,109.67,109.81,109.31,109.41,30404.0,100.4779,100.6062,100.1481,100.2397,30404.0
2023-01-27 10:00:00,109.43,110.15,109.42,109.96,24166.0,100.2581,100.9177,100.2489,100.7436,24166.0
2023-01-27 10:10:00,109.96,110.25,109.9,110.25,21230.0,100.7436,101.0093,100.6887,101.0093,21230.0
2023-01-27 10:20:00,110.23,110.59,110.16,110.41,18205.0,100.991,101.3208,100.9269,101.1559,18205.0
2023-01-27 10:30:00,110.4,110.5,110.25,110.47,17552.0,101.1468,101.2384,101.0093,101.2109,17552.0
2023-01-27 10:40:00,110.43,110.56,110.1,110.1,22707.0,101.1742,101.2933,100.8719,100.8719,22707.0
2023-01-27 10:50:00,110.1,110.18,109.76,110.06,20844.0,100.8719,100.9452,100.5604,100.8353,20844.0
2023-01-27 11:00:00,110.06,110.17,109.87,110.07,12975.0,100.8353,100.936,100.6612,100.8444,12975.0
2023-01-27 11:10:00,109.98,110.07,109.78,109.95,14916.0,100.762,100.8444,100.5787,100.7345,14916.0
2023-01-27 11:20:00,109.9,110.07,109.74,109.83,17942.0,100.6887,100.8444,100.5421,100.6245,17942.0
2023-01-27 11:30:00,109.79,110.05,109.75,109.79,8225.0,100.5879,100.8261,100.5512,100.5879,8225.0
2023-01-27 11:40:00,109.79,110.37,109.78,110.26,12226.0,100.5879,101.1193,100.5787,101.0185,12226.0
2023-01-27 11:50:00,110.2,110.39,110.14,110.3,12555.0,100.9635,101.1376,100.9085,101.0551,12555.0
2023-01-27 12:00:00,110.34,110.92,110.33,110.84,12916.0,101.0918,101.6232,101.0826,101.5499,12916.0
2023-01-27 12:10:00,110.87,111.08,110.79,111.05,14851.0,101.5774,101.7698,101.5041,101.7423,14851.0
2023-01-27 12:20:00,111.06,111.31,111.05,111.26,48724.0,101.7514,101.9805,101.7423,101.9347,48724.0
2023-01-27 12:30:00,111.24,111.47,111.2,111.43,18452.0,101.9164,102.1271,101.8797,102.0904,18452.0
2023-01-27 12:40:00,111.43,111.48,111.27,111.33,12561.0,102.0904,102.1362,101.9438,101.9988,12561.0
2023-01-27 12:50:00,111.3,111.3,110.6,110.8,22424.0,101.9713,101.9713,101.33,101.5132,22424.0
2023-01-27 13:00:00,110.78,110.85,110.55,110.81,9707.0,101.4949,101.559,101.2842,101.5224,9707.0
2023-01-27 13:10:00,110.76,110.91,110.6,110.69,8908.0,101.4766,101.614,101.33,101.4124,8908.0
2023-01-27 13:20:00,110.68,110.83,110.6,110.74,14647.0,101.4033,101.5407,101.33,101.4583,14647.0
2023-01-27 13:30:00,110.76,111.05,110.73,110.88,14734.0,101.4766,101.7423,101.4491,101.5865,14734.0
2023-01-27 13:40:00,110.88,110.93,110.57,110.86,19331.0,101.5865,101.6323,101.3025,101.5682,19331.0
2023-01-27 13:50:00,110.88,110.91,110.52,110.66,18105.0,101.5865,101.614,101.2567,101.385,18105.0
2023-01-27 14:00:00,110.64,111.01,110.58,110.98,17689.0,101.3666,101.7056,101.3117,101.6781,17689.0
2023-01-27 14:10:00,110.99,111.37,110.96,111.37,10002.0,101.6873,102.0355,101.6598,102.0355,10002.0
2023-01-27 14:20:00,111.37,111.52,111.32,111.33,13374.0,102.0355,102.1729,101.9896,101.9988,13374.0
2023-01-27 14:30:00,111.29,111.42,111.25,111.35,15184.0,101.9622,102.0813,101.9255,102.0171,15184.0
2023-01-27 14:40:00,111.31,111.32,111.05,111.25,21220.0,101.9805,101.9896,101.7423,101.9255,21220.0
2023-01-27 14:50:00,111.27,111.36,111.23,111.27,10671.0,101.9438,102.0263,101.9072,101.9438,10671.0
2023-01-27 15:00:00,111.28,111.53,111.23,111.51,16536.0,101.953,102.182,101.9072,102.1637,16536.0
2023-01-27 15:10:00,111.52,111.6,111.41,111.58,37130.0,102.1729,102.2462,102.0721,102.2279,37130.0
2023-01-27 15:20:00,111.6,111.61,111.45,111.51,20071.0,102.2462,102.2553,102.1087,102.1637,20071.0
2023-01-27 15:30:00,111.5,111.73,111.45,111.6,30610.0,102.1546,102.3653,102.1087,102.2462,30610.0
2023-01-27 15:40:00,111.61,111.88,111.61,111.76,73504.0,102.2553,102.5027,102.2553,102.3928,73504.0
2023-01-27 15:50:00,111.78,111.78,111.11,111.3,154460.0,102.4111,102.4111,101.7972,101.9713,154460.0
2023-01-30 09:30:00,110.07,111.16,110.01,111.16,24700.0,100.8444,101.8431,100.7894,101.8431,24700.0
2023-01-30 09:40:00,111.08,112.0,110.9,111.66,43634.0,101.7698,102.6127,101.6048,102.3011,43634.0
2023-01-30 09:50:00,111.65,111.65,111.28,111.34,54382.0,102.292,102.292,101.953,102.008,54382.0
2023-01-30 10:00:00,111.43,112.12,111.35,111.72,67284.0,102.0904,102.7226,102.0171,102.3561,67284.0
2023-01-30 10:10:00,111.73,111.96,111.44,111.96,28436.0,102.3653,102.576,102.0996,102.576,28436.0
2023-01-30 10:20:00,111.91,112.2,111.72,111.88,38483.0,102.5302,102.7959,102.3561,102.5027,38483.0
2023-01-30 10:30:00,111.84,111.84,110.82,110.98,28082.0,102.4661,102.4661,101.5316,101.6781,28082.0
2023-01-30 10:40:00,110.98,111.04,110.58,110.87,24850.0,101.6781,101.7331,101.3117,101.5774,24850.0
2023-01-30 10:50:00,110.92,111.21,110.7,111.21,14759.0,101.6232,101.8889,101.4216,101.8889,14759.0
2023-01-30 11:00:00,111.16,111.28,111.03,111.23,18543.0,101.8431,101.953,101.724,101.9072,18543.0
2023-01-30 11:10:00,111.25,111.64,111.24,111.59,23541.0,101.9255,102.2828,101.9164,102.237,23541.0
2023-01-30 11:20:00,111.58,111.64,111.27,111.64,16350.0,102.2279,102.2828,101.9438,102.2828,16350.0
2023-01-30 11:30:00,111.69,112.04,111.68,111.99,37161.0,102.3286,102.6493,102.3195,102.6035,37161.0
2023-01-30 11:40:00,111.96,112.03,111.66,111.73,31253.0,102.576,102.6401,102.3011,102.3653,31253.0
2023-01-30 11:50:00,111.73,112.01,111.6,111.91,19699.0,102.3653,102.6218,102.2462,102.5302,19699.0
2023-01-30 12:00:00,111.88,111.89,111.56,111.79,15039.0,102.5027,102.5119,102.2095,102.4203,15039.0
2023-01-30 12:10:00,111.77,111.92,111.51,111.53,29237.0,102.4019,102.5394,102.1637,102.182,29237.0
2023-01-30 12:20:00,111.62,111.73,111.42,111.69,15644.0,102.2645,102.3653,102.0813,102.3286,15644.0
2023-01-30 12:30:00,111.68,111.76,111.56,111.61,21604.0,102.3195,102.3928,102.2095,102.2553,21604.0
2023-01-30 12:40:00,111.6,111.88,111.58,111.76,23495.0,102.2462,102.5027,102.2279,102.3928,23495.0
2023-01-30 12:50:00,111.78,111.8,111.58,111.68,36751.0,102.4111,102.4294,102.2279,102.3195,36751.0
2023-01-30 13:00:00,111.66,111.66,111.31,111.39,29040.0,102.3011,102.3011,101.9805,102.0538,29040.0
2023-01-30 13:10:00,111.42,111.9,111.38,111.78,12995.0,102.0813,102.521,102.0446,102.4111,12995.0
2023-01-30 13:20:00,111.83,111.84,111.57,111.62,12676.0,102.4569,102.4661,102.2187,102.2645,12676.0
2023-01-30 13:30:00,111.59,111.59,111.41,111.52,14533.0,102.237,102.237,102.0721,102.1729,14533.0
2023-01-30 13:40:00,111.45,111.59,111.4,111.56,11728.0,102.1087,102.237,102.0629,102.2095,11728.0
2023-01-30 13:50:00,111.57,111.75,111.55,111.74,24960.0,102.2187,102.3836,102.2004,102.3744,24960.0
2023-01-30 14:00:00,111.73,111.77,111.47,111.51,56304.0,102.3653,102.4019,102.1271,102.1637,56304.0
2023-01-30 14:10:00,111.53,111.54,111.29,111.34,12556.0,102.182,102.1912,101.9622,102.008,12556.0
2023-01-30 14:20:00,111.29,111.43,111.22,111.36,20304.0,101.9622,102.0904,101.898,102.0263,20304.0
2023-01-30 14:30:00,111.33,111.46,111.23,111.46,17159.0,101.9988,102.1179,101.9072,102.1179,17159.0
2023-01-30 14:40:00,111.44,111.46,111.3,111.43,21787.0,102.0996,102.1179,101.9713,102.0904,21787.0
2023-01-30 14:50:00,111.43,111.79,111.38,111.77,27805.0,102.0904,102.4203,102.0446,102.4019,27805.0
2023-01-30 15:00:00,111.79,111.92,111.54,111.62,35608.0,102.4203,102.5394,102.1912,102.2645,35608.0
2023-01-30 15:10:00,111.61,111.77,111.44,111.59,33962.0,102.2553,102.4019,102.0996,102.237,33962.0
2023-01-30 15:20:00,111.6,111.65,111.4,111.43,34745.0,102.2462,102.292,102.0629,102.0904,34745.0
2023-01-30 15:30:00,111.44,111.65,111.3,111.49,55398.0,102.0996,102.292,101.9713,102.1454,55398.0
2023-01-30 15:40:00,111.5,111.5,111.09,111.18,68330.0,102.1546,102.1546,101.7789,101.8614,68330.0
2023-01-30 15:50:00,111.18,111.29,110.98,111.03,167198.0,101.8614,101.9622,101.6781,101.724,167198.0
2023-01-31 09:30:00,110.75,111.76,110.75,111.58,24022.0,101.4674,102.3928,101.4674,102.2279,24022.0
2023-01-31 09:40:00,111.58,112.06,111.48,111.74,12553.0,102.2279,102.6676,102.1362,102.3744,12553.0
2023-01-31 09:50:00,111.74,112.36,111.71,111.91,30940.0,102.3744,102.9425,102.347,102.5302,30940.0
2023-01-31 10:00:00,111.98,112.6,111.98,112.15,29714.0,102.5943,103.1624,102.5943,102.7501,29714.0
2023-01-31 10:10:00,112.11,112.61,112.1,112.5,14893.0,102.7134,103.1715,102.7043,103.0707,14893.0
2023-01-31 10:20:00,112.61,112.69,112.38,112.63,20005.0,103.1715,103.2448,102.9608,103.1898,20005.0
2023-01-31 10:30:00,112.69,113.25,112.68,113.19,31541.0,103.2448,103.7579,103.2357,103.7029,31541.0
2023-01-31 10:40:00,113.19,113.57,113.13,113.52,53210.0,103.7029,104.0511,103.6479,104.0053,53210.0
2023-01-31 10:50:00,113.54,113.77,113.46,113.61,39251.0,104.0236,104.2343,103.9503,104.0877,39251.0
2023-01-31 11:00:00,113.62,113.77,113.36,113.59,46308.0,104.0969,104.2343,103.8587,104.0694,46308.0
2023-01-31 11:10:00,113.58,113.58,113.16,113.2,33502.0,104.0602,104.0602,103.6754,103.7121,33502.0
2023-01-31 11:20:00,113.21,113.22,112.74,112.98,28320.0,103.7212,103.7304,103.2906,103.5105,28320.0
2023-01-31 11:30:00,112.97,113.2,112.9,112.96,20884.0,103.5014,103.7121,103.4372,103.4922,20884.0
2023-01-31 11:40:00,113.0,113.36,112.99,113.24,12747.0,103.5288,103.8587,103.5197,103.7487,12747.0
2023-01-31 11:50:00,113.26,113.43,113.2,113.28,16867.0,103.767,103.9228,103.7121,103.7854,16867.0
2023-01-31 12:00:00,113.28,113.28,112.73,112.91,13856.0,103.7854,103.7854,103.2815,103.4464,13856.0
2023-01-31 12:10:00,112.91,113.18,112.75,113.07,34463.0,103.4464,103.6937,103.2998,103.593,34463.0
2023-01-31 12:20:00,113.09,113.21,113.0,113.14,9760.0,103.6113,103.7212,103.5288,103.6571,9760.0
2023-01-31 12:30:00,113.15,113.33,113.11,113.32,8143.0,103.6663,103.8312,103.6296,103.822,8143.0
2023-01-31 12:40:00,113.34,113.66,113.34,113.66,15273.0,103.8403,104.1335,103.8403,104.1335,15273.0
2023-01-31 12:50:00,113.67,113.7,113.4,113.55,10137.0,104.1427,104.1702,103.8953,104.0327,10137.0
2023-01-31 13:00:00,113.6,113.78,113.56,113.71,10320.0,104.0785,104.2435,104.0419,104.1793,10320.0
2023-01-31 13:10:00,113.72,113.81,113.64,113.69,10316.0,104.1885,104.2709,104.1152,104.161,10316.0
2023-01-31 13:20:00,113.69,113.73,113.43,113.52,9472.0,104.161,104.1977,103.9228,104.0053,9472.0
2023-01-31 13:30:00,113.52,113.75,113.43,113.43,23118.0,104.0053,104.216,103.9228,103.9228,23118.0
2023-01-31 13:40:00,113.48,114.02,113.47,113.98,38174.0,103.9686,104.4633,103.9594,104.4267,38174.0
2023-01-31 13:50:00,113.97,114.26,113.96,114.26,18888.0,104.4175,104.6832,104.4084,104.6832,18888.0
2023-01-31 14:00:00,114.28,114.42,114.11,114.37,17460.0,104.7016,104.8298,104.5458,104.784,17460.0
2023-01-31 14:10:00,114.3,114.36,114.02,114.05,15753.0,104.7199,104.7748,104.4633,104.4908,15753.0
2023-01-31 14:20:00,114.07,114.19,113.98,114.03,19867.0,104.5092,104.6191,104.4267,104.4725,19867.0
2023-01-31 14:30:00,114.04,114.06,113.82,113.94,16797.0,104.4817,104.5,104.2801,104.39,16797.0
2023-01-31 14:40:00,113.95,114.1,113.93,114.0,17655.0,104.3992,104.5366,104.3809,104.445,17655.0
2023-01-31 14:50:00,114.0,114.03,113.75,113.88,15720.0,104.445,104.4725,104.216,104.3351,15720.0
2023-01-31 15:00:00,113.91,114.2,113.91,113.97,35337.0,104.3626,104.6283,104.3626,104.4175,35337.0
2023-01-31 15:10:00,114.0,114.01,113.6,113.67,29437.0,104.445,104.4542,104.0785,104.1427,29437.0
2023-01-31 15:20:00,113.67,113.83,113.58,113.78,39388.0,104.1427,104.2893,104.0602,104.2435,39388.0
2023-01-31 15:30:00,113.8,114.15,113.8,114.06,69255.0,104.2618,104.5824,104.2618,104.5,69255.0
2023-01-31 15:40:00,114.08,114.68,114.08,114.62,101768.0,104.5183,105.068,104.5183,105.0131,101768.0
2023-01-31 15:50:00,114.61,114.82,114.27,114.57,321928.0,105.0039,105.1963,104.6924,104.9672,321928.0
2023-02-01 09:30:00,114.5,115.51,114.26,114.59,80993.0,104.9031,105.8285,104.6832,104.9856,80993.0
2023-02-01 09:40:00,114.58,114.91,114.22,114.53,25195.0,104.9764,105.2787,104.6466,104.9306,25195.0
2023-02-01 09:50:00,114.59,115.37,114.48,115.37,43703.0,104.9856,105.7002,104.8848,105.7002,43703.0
2023-02-01 10:00:00,115.37,115.38,114.04,114.31,47266.0,105.7002,105.7094,104.4817,104.729,47266.0
2023-02-01 10:10:00,114.37,114.55,113.73,113.87,34754.0,104.784,104.9489,104.1977,104.3259,34754.0
2023-02-01 10:20:00,113.87,114.0,113.38,113.63,47282.0,104.3259,104.445,103.877,104.106,47282.0
2023-02-01 10:30:00,113.67,113.77,113.39,113.44,25459.0,104.1427,104.2343,103.8861,103.932,25459.0
2023-02-01 10:40:00,113.45,113.76,113.42,113.51,36605.0,103.9411,104.2251,103.9136,103.9961,36605.0
2023-02-01 10:50:00,113.49,113.49,112.86,112.86,20314.0,103.9778,103.9778,103.4006,103.4006,20314.0
2023-02-01 11:00:00,112.85,112.98,112.56,112.79,21862.0,103.3914,103.5105,103.1257,103.3364,21862.0
2023-02-01 11:10:00,112.83,113.05,112.68,112.71,50801.0,103.3731,103.5746,103.2357,103.2631,50801.0
2023-02-01 11:20:00,112.76,113.36,112.68,113.18,31113.0,103.309,103.8587,103.2357,103.6937,31113.0
2023-02-01 11:30:00,113.18,113.44,113.17,113.36,21455.0,103.6937,103.932,103.6846,103.8587,21455.0
2023-02-01 11:40:00,113.34,113.6,113.34,113.54,22217.0,103.8403,104.0785,103.8403,104.0236,22217.0
2023-02-01 11:50:00,113.55,113.6,113.41,113.45,16633.0,104.0327,104.0785,103.9045,103.9411,16633.0
2023-02-01 12:00:00,113.45,113.53,113.38,113.49,27756.0,103.9411,104.0144,103.877,103.9778,27756.0
2023-02-01 12:10:00,113.5,113.66,113.32,113.38,13817.0,103.9869,104.1335,103.822,103.877,13817.0
2023-02-01 12:20:00,113.36,113.5,113.25,113.39,19006.0,103.8587,103.9869,103.7579,103.8861,19006.0
2023-02-01 12:30:00,113.36,113.51,113.29,113.35,15054.0,103.8587,103.9961,103.7945,103.8495,15054.0
2023-02-01 12:40:00,113.41,113.5,113.37,113.5,11813.0,103.9045,103.9869,103.8678,103.9869,11813.0
2023-02-01 12:50:00,113.45,113.46,113.02,113.12,20907.0,103.9411,103.9503,103.5472,103.6388,20907.0
2023-02-01 13:00:00,113.08,113.4,113.04,113.37,19950.0,103.6021,103.8953,103.5655,103.8678,19950.0
2023-02-01 13:10:00,113.34,113.35,113.0,113.0,19120.0,103.8403,103.8495,103.5288,103.5288,19120.0
2023-02-01 13:20:00,113.01,113.32,112.98,113.32,12902.0,103.538,103.822,103.5105,103.822,12902.0
2023-02-01 13:30:00,113.33,113.53,113.32,113.36,16288.0,103.8312,104.0144,103.822,103.8587,16288.0
2023-02-01 13:40:00,113.36,113.41,113.03,113.03,9130.0,103.8587,103.9045,103.5563,103.5563,9130.0
2023-02-01 13:50:00,113.1,113.25,112.99,113.08,16327.0,103.6205,103.7579,103.5197,103.6021,16327.0
2023-02-01 14:00:00,112.75,113.25,112.31,112.99,28606.0,103.2998,103.7579,102.8967,103.5197,28606.0
2023-02-01 14:10:00,113.16,113.38,112.98,113.27,19888.0,103.6754,103.877,103.5105,103.7762,19888.0
2023-02-01 14:20:00,113.29,113.5,113.27,113.27,15080.0,103.7945,103.9869,103.7762,103.7762,15080.0
2023-02-01 14:30:00,113.35,114.06,112.32,114.06,43764.0,103.8495,104.5,102.9058,104.5,43764.0
2023-02-01 14:40:00,114.09,114.4,113.7,114.21,46431.0,104.5275,104.8115,104.1702,104.6374,46431.0
2023-02-01 14:50:00,114.34,114.62,114.22,114.39,65390.0,104.7565,105.0131,104.6466,104.8023,65390.0
2023-02-01 15:00:00,114.39,115.34,114.36,115.34,40129.0,104.8023,105.6727,104.7748,105.6727,40129.0
2023-02-01 15:10:00,115.25,115.36,114.66,115.08,36871.0,105.5903,105.691,105.0497,105.4345,36871.0
2023-02-01 15:20:00,115.09,115.53,114.83,115.48,39240.0,105.4437,105.8468,105.2055,105.801,39240.0
2023-02-01 15:30:00,115.45,116.69,115.4,116.36,161818.0,105.7735,106.9096,105.7277,106.6072,161818.0
2023-02-01 15:40:00,116.37,116.86,116.04,116.21,60092.0,106.6164,107.0653,106.314,106.4698,60092.0
2023-02-01 15:50:00,116.16,116.22,115.76,116.1,172996.0,106.424,106.4789,106.0575,106.369,172996.0
2023-02-02 09:30:00,117.77,118.65,117.57,118.51,62336.0,107.899,108.7053,107.7158,108.577,62336.0
2023-02-02 09:40:00,118.45,119.3,118.32,119.16,15247.0,108.522,109.3008,108.4029,109.1725,15247.0
2023-02-02 09:50:00,119.1,119.36,118.94,119.2,22235.0,109.1176,109.3558,108.971,109.2092,22235.0
2023-02-02 10:00:00,119.22,119.3,118.85,119.04,37969.0,109.2275,109.3008,108.8885,109.0626,37969.0
2023-02-02 10:10:00,118.96,120.07,118.77,120.07,36557.0,108.9893,110.0063,108.8152,110.0063,36557.0
2023-02-02 10:20:00,120.2,120.51,119.93,120.51,25324.0,110.1254,110.4094,109.878,110.4094,25324.0
2023-02-02 10:30:00,120.54,121.75,120.54,121.75,25990.0,110.4369,111.5454,110.4369,111.5454,25990.0
2023-02-02 10:40:00,121.69,121.98,121.59,121.9,29107.0,111.4905,111.7562,111.3989,111.6829,29107.0
2023-02-02 10:50:00,121.9,122.24,121.72,122.2,39081.0,111.6829,111.9944,111.518,111.9577,39081.0
2023-02-02 11:00:00,122.19,122.43,121.68,121.98,111364.0,111.9486,112.1685,111.4813,111.7562,111364.0
2023-02-02 11:10:00,121.99,122.15,121.43,121.98,84152.0,111.7653,111.9119,111.2523,111.7562,84152.0
2023-02-02 11:20:00,121.94,122.06,121.36,121.65,55128.0,111.7195,111.8295,111.1881,111.4538,55128.0
2023-02-02 11:30:00,121.64,121.91,121.39,121.88,72579.0,111.4447,111.692,111.2156,111.6646,72579.0
2023-02-02 11:40:00,121.88,122.05,121.58,121.63,60519.0,111.6646,111.8203,111.3897,111.4355,60519.0
2023-02-02 11:50:00,121.61,121.86,121.47,121.74,20028.0,111.4172,111.6462,111.2889,111.5363,20028.0
2023-02-02 12:00:00,121.78,121.78,121.29,121.52,34699.0,111.5729,111.5729,111.124,111.3347,34699.0
2023-02-02 12:10:00,121.53,121.83,121.48,121.69,22581.0,111.3439,111.6187,111.2981,111.4905,22581.0
2023-02-02 12:20:00,121.68,122.02,121.56,121.82,38326.0,111.4813,111.7928,111.3714,111.6096,38326.0
2023-02-02 12:30:00,121.78,122.0,121.67,121.72,17880.0,111.5729,111.7745,111.4722,111.518,17880.0
2023-02-02 12:40:00,121.76,121.85,121.3,121.38,205106.0,111.5546,111.6371,111.1332,111.2065,205106.0
2023-02-02 12:50:00,121.33,121.65,121.29,121.64,12774.0,111.1607,111.4538,111.124,111.4447,12774.0
2023-02-02 13:00:00,121.66,121.85,121.45,121.53,13867.0,111.463,111.6371,111.2706,111.3439,13867.0
2023-02-02 13:10:00,121.5,121.57,121.16,121.33,74863.0,111.3164,111.3805,111.0049,111.1607,74863.0
2023-02-02 13:20:00,121.34,121.34,120.49,120.65,33874.0,111.1698,111.1698,110.3911,110.5376,33874.0
2023-02-02 13:30:00,120.67,121.06,120.59,120.98,60604.0,110.556,110.9133,110.4827,110.84,60604.0
2023-02-02 13:40:00,121.02,121.53,121.02,121.25,41762.0,110.8766,111.3439,110.8766,111.0874,41762.0
2023-02-02 13:50:00,121.27,121.54,121.03,121.45,45425.0,111.1057,111.3531,110.8858,111.2706,45425.0
2023-02-02 14:00:00,121.47,121.49,121.03,121.03,16486.0,111.2889,111.3072,110.8858,110.8858,16486.0
2023-02-02 14:10:00,121.04,121.07,120.38,120.59,46076.0,110.895,110.9224,110.2903,110.4827,46076.0
2023-02-02 14:20:00,120.6,120.68,120.47,120.5,40146.0,110.4918,110.5651,110.3727,110.4002,40146.0
2023-02-02 14:30:00,120.55,120.59,119.87,120.01,70609.0,110.446,110.4827,109.823,109.9513,70609.0
2023-02-02 14:40:00,120.03,120.08,119.53,119.63,34638.0,109.9696,110.0154,109.5115,109.6031,34638.0
2023-02-02 14:50:00,119.75,119.84,119.41,119.5,25341.0,109.7131,109.7955,109.4016,109.484,25341.0
2023-02-02 15:00:00,119.5,119.7,119.1,119.33,21836.0,109.484,109.6673,109.1176,109.3283,21836.0
2023-02-02 15:10:00,119.34,119.52,119.25,119.46,35691.0,109.3374,109.5024,109.255,109.4474,35691.0
2023-02-02 15:20:00,119.45,119.69,119.13,119.33,69654.0,109.4382,109.6581,109.145,109.3283,69654.0
2023-02-02 15:30:00,119.37,119.66,119.27,119.41,66052.0,109.3649,109.6306,109.2733,109.4016,66052.0
2023-02-02 15:40:00,119.42,119.45,118.89,119.21,53252.0,109.4107,109.4382,108.9252,109.2183,53252.0
2023-02-02 15:50:00,119.22,119.95,119.22,119.93,158138.0,109.2275,109.8963,109.2275,109.878,158138.0
2023-02-03 09:30:00,117.16,118.42,116.71,117.01,60676.0,107.3402,108.4946,106.9279,107.2027,60676.0
2023-02-03 09:40:00,117.02,117.52,116.5,116.5,33034.0,107.2119,107.67,106.7355,106.7355,33034.0
2023-02-03 09:50:00,116.68,116.98,115.81,116.14,21422.0,106.9004,107.1752,106.1033,106.4057,21422.0
2023-02-03 10:00:00,116.12,116.45,115.41,115.67,30658.0,106.3873,106.6897,105.7368,105.975,30658.0
2023-02-03 10:10:00,115.61,116.79,115.6,116.39,64612.0,105.9201,107.0012,105.9109,106.6347,64612.0
2023-02-03 10:20:00,116.3,116.37,115.87,116.01,38260.0,106.5522,106.6164,106.1583,106.2866,38260.0
2023-02-03 10:30:00,116.07,116.41,115.76,116.4,32374.0,106.3415,106.653,106.0575,106.6439,32374.0
2023-02-03 10:40:00,116.4,116.97,116.28,116.4,21718.0,106.6439,107.1661,106.5339,106.6439,21718.0
2023-02-03 10:50:00,116.3,116.31,115.52,115.66,16602.0,106.5522,106.5614,105.8376,105.9659,16602.0
2023-02-03 11:00:00,115.67,116.14,115.66,115.93,28260.0,105.975,106.4057,105.9659,106.2133,28260.0
2023-02-03 11:10:00,115.99,116.47,115.99,116.06,13076.0,106.2682,106.708,106.2682,106.3324,13076.0
2023-02-03 11:20:00,116.06,116.28,115.87,116.01,16023.0,106.3324,106.5339,106.1583,106.2866,16023.0
2023-02-03 11:30:00,116.05,116.31,115.74,115.81,37229.0,106.3232,106.5614,106.0392,106.1033,37229.0
2023-02-03 11:40:00,115.78,116.05,115.24,115.24,14559.0,106.0758,106.3232,105.5811,105.5811,14559.0
2023-02-03 11:50:00,115.23,115.45,115.22,115.3,19981.0,105.5719,105.7735,105.5628,105.6361,19981.0
2023-02-03 12:00:00,115.27,115.73,115.26,115.67,12287.0,105.6086,106.03,105.5994,105.975,12287.0
2023-02-03 12:10:00,115.63,115.9,115.63,115.79,9001.0,105.9384,106.1858,105.9384,106.085,9001.0
2023-02-03 12:20:00,115.84,116.15,115.82,115.99,13736.0,106.1308,106.4148,106.1125,106.2682,13736.0
2023-02-03 12:30:00,115.99,116.02,115.84,115.98,7399.0,106.2682,106.2957,106.1308,106.2591,7399.0
2023-02-03 12:40:00,115.96,116.11,115.84,115.95,12232.0,106.2407,106.3782,106.1308,106.2316,12232.0
2023-02-03 12:50:00,115.92,116.02,115.54,115.69,17070.0,106.2041,106.2957,105.8559,105.9934,17070.0
2023-02-03 13:00:00,115.69,115.83,115.2,115.2,24205.0,105.9934,106.1216,105.5444,105.5444,24205.0
2023-02-03 13:10:00,115.16,115.19,114.79,114.9,19257.0,105.5078,105.5353,105.1688,105.2696,19257.0
2023-02-03 13:20:00,114.9,114.97,114.63,114.64,16768.0,105.2696,105.3337,105.0222,105.0314,16768.0
2023-02-03 13:30:00,114.59,114.64,114.41,114.64,28971.0,104.9856,105.0314,104.8207,105.0314,28971.0
2023-02-03 13:40:00,114.6,114.61,113.84,114.44,35646.0,104.9947,105.0039,104.2984,104.8481,35646.0
2023-02-03 13:50:00,114.46,114.59,114.37,114.43,21772.0,104.8665,104.9856,104.784,104.839,21772.0
2023-02-03 14:00:00,114.45,114.59,114.36,114.39,20195.0,104.8573,104.9856,104.7748,104.8023,20195.0
2023-02-03 14:10:00,114.44,114.84,114.27,114.74,21177.0,104.8481,105.2146,104.6924,105.123,21177.0
2023-02-03 14:20:00,114.75,114.99,114.68,114.99,16819.0,105.1322,105.352,105.068,105.352,16819.0
2023-02-03 14:30:00,114.95,115.36,114.76,115.35,29897.0,105.3154,105.691,105.1413,105.6819,29897.0
2023-02-03 14:40:00,115.4,115.46,115.24,115.46,19641.0,105.7277,105.7826,105.5811,105.7826,19641.0
2023-02-03 14:50:00,115.49,115.53,114.75,114.76,24265.0,105.8101,105.8468,105.1322,105.1413,24265.0
2023-02-03 15:00:00,114.76,114.82,114.53,114.74,18462.0,105.1413,105.1963,104.9306,105.123,18462.0
2023-02-03 15:10:00,114.73,115.0,114.58,114.79,34514.0,105.1138,105.3612,104.9764,105.1688,34514.0
2023-02-03 15:20:00,114.78,115.05,114.66,114.74,50707.0,105.1596,105.407,105.0497,105.123,50707.0
2023-02-03 15:30:00,114.75,114.99,114.38,114.5,43841.0,105.1322,105.352,104.7932,104.9031,43841.0
2023-02-03 15:40:00,114.49,114.68,114.48,114.53,74381.0,104.894,105.068,104.8848,104.9306,74381.0
2023-02-03 15:50:00,114.56,115.28,114.56,115.19,121122.0,104.9581,105.6177,104.9581,105.5353,121122.0
2023-02-06 09:30:00,112.96,113.19,112.13,112.17,29906.0,103.4922,103.7029,102.7318,102.7684,29906.0
2023-02-06 09:40:00,112.17,112.69,112.17,112.65,11173.0,102.7684,103.2448,102.7684,103.2082,11173.0
2023-02-06 09:50:00,112.5,113.4,112.49,113.26,18251.0,103.0707,103.8953,103.0616,103.767,18251.0
2023-02-06 10:00:00,113.29,113.58,113.19,113.38,10580.0,103.7945,104.0602,103.7029,103.877,10580.0
2023-02-06 10:10:00,113.38,113.38,112.43,112.56,11995.0,103.877,103.877,103.0066,103.1257,11995.0
2023-02-06 10:20:00,112.55,113.13,112.39,112.92,30956.0,103.1166,103.6479,102.97,103.4555,30956.0
2023-02-06 10:30:00,112.92,113.44,112.75,113.34,26435.0,103.4555,103.932,103.2998,103.8403,26435.0
2023-02-06 10:40:00,113.33,113.76,113.33,113.63,19532.0,103.8312,104.2251,103.8312,104.106,19532.0
2023-02-06 10:50:00,113.71,114.26,113.71,114.21,9596.0,104.1793,104.6832,104.1793,104.6374,9596.0
2023-02-06 11:00:00,114.21,114.39,114.09,114.09,11480.0,104.6374,104.8023,104.5275,104.5275,11480.0
2023-02-06 11:10:00,114.11,114.29,114.01,114.23,13346.0,104.5458,104.7107,104.4542,104.6557,13346.0
2023-02-06 11:20:00,114.19,114.55,114.17,114.53,22121.0,104.6191,104.9489,104.6008,104.9306,22121.0
2023-02-06 11:30:00,114.55,114.57,114.31,114.43,7676.0,104.9489,104.9672,104.729,104.839,7676.0
2023-02-06 11:40:00,114.37,114.46,114.14,114.14,7100.0,104.784,104.8665,104.5733,104.5733,7100.0
2023-02-06 11:50:00,114.18,114.23,113.62,113.64,7274.0,104.6099,104.6557,104.0969,104.1152,7274.0
2023-02-06 12:00:00,113.64,114.1,113.58,113.98,19899.0,104.1152,104.5366,104.0602,104.4267,19899.0
2023-02-06 12:10:00,113.9,113.94,113.49,113.49,5528.0,104.3534,104.39,103.9778,103.9778,5528.0
2023-02-06 12:20:00,113.51,113.74,113.51,113.6,6753.0,103.9961,104.2068,103.9961,104.0785,6753.0
2023-02-06 12:30:00,113.63,114.03,113.61,114.01,11813.0,104.106,104.4725,104.0877,104.4542,11813.0
2023-02-06 12:40:00,114.02,114.24,113.71,113.78,15847.0,104.4633,104.6649,104.1793,104.2435,15847.0
2023-02-06 12:50:00,113.71,113.72,113.5,113.5,7133.0,104.1793,104.1885,103.9869,103.9869,7133.0
2023-02-06 13:00:00,113.56,113.6,113.35,113.58,7077.0,104.0419,104.0785,103.8495,104.0602,7077.0
2023-02-06 13:10:00,113.62,113.66,113.42,113.66,4489.0,104.0969,104.1335,103.9136,104.1335,4489.0
2023-02-06 13:20:00,113.63,113.63,113.35,113.36,3197.0,104.106,104.106,103.8495,103.8587,3197.0
2023-02-06 13:30:00,113.34,113.36,113.19,113.27,7765.0,103.8403,103.8587,103.7029,103.7762,7765.0
2023-02-06 13:40:00,113.26,113.34,113.1,113.34,10206.0,103.767,103.8403,103.6205,103.8403,10206.0
2023-02-06 13:50:00,113.34,113.6,113.34,113.6,11886.0,103.8403,104.0785,103.8403,104.0785,11886.0
2023-02-06 14:00:00,113.64,113.8,113.55,113.79,11715.0,104.1152,104.2618,104.0327,104.2526,11715.0
2023-02-06 14:10:00,113.73,113.86,113.62,113.78,12262.0,104.1977,104.3168,104.0969,104.2435,12262.0
2023-02-06 14:20:00,113.78,113.88,113.6,113.61,8557.0,104.2435,104.3351,104.0785,104.0877,8557.0
2023-02-06 14:30:00,113.66,113.78,113.65,113.68,25209.0,104.1335,104.2435,104.1244,104.1518,25209.0
2023-02-06 14:40:00,113.7,113.79,113.56,113.65,21655.0,104.1702,104.2526,104.0419,104.1244,21655.0
2023-02-06 14:50:00,113.67,114.05,113.64,114.05,18453.0,104.1427,104.4908,104.1152,104.4908,18453.0
2023-02-06 15:00:00,114.03,114.11,113.87,113.97,15590.0,104.4725,104.5458,104.3259,104.4175,15590.0
2023-02-06 15:10:00,113.98,114.05,113.74,114.01,20183.0,104.4267,104.4908,104.2068,104.4542,20183.0
2023-02-06 15:20:00,114.05,114.18,113.84,114.07,14346.0,104.4908,104.6099,104.2984,104.5092,14346.0
2023-02-06 15:30:00,114.06,114.57,113.91,114.47,26166.0,104.5,104.9672,104.3626,104.8756,26166.0
2023-02-06 15:40:00,114.47,114.54,114.14,114.27,29434.0,104.8756,104.9398,104.5733,104.6924,29434.0
2023-02-06 15:50:00,114.18,114.5,114.17,114.36,77562.0,104.6099,104.9031,104.6008,104.7748,77562.0
2023-02-07 09:30:00,113.43,113.62,112.62,113.2,31249.0,103.9228,104.0969,103.1807,103.7121,31249.0
2023-02-07 09:40:00,113.23,113.34,112.5,112.83,114744.0,103.7396,103.8403,103.0707,103.3731,114744.0
2023-02-07 09:50:00,112.89,113.1,112.32,112.77,10163.0,103.4281,103.6205,102.9058,103.3181,10163.0
2023-02-07 10:00:00,112.7,112.87,112.32,112.5,17239.0,103.254,103.4097,102.9058,103.0707,17239.0
2023-02-07 10:10:00,112.35,112.84,112.11,112.37,22029.0,102.9333,103.3822,102.7134,102.9516,22029.0
2023-02-07 10:20:00,112.43,112.77,112.3,112.34,14517.0,103.0066,103.3181,102.8875,102.9242,14517.0
2023-02-07 10:30:00,112.38,112.64,112.25,112.46,8498.0,102.9608,103.199,102.8417,103.0341,8498.0
2023-02-07 10:40:00,112.35,112.4,112.11,112.11,10380.0,102.9333,102.9791,102.7134,102.7134,10380.0
2023-02-07 10:50:00,112.16,112.48,112.15,112.43,12081.0,102.7592,103.0524,102.7501,103.0066,12081.0
2023-02-07 11:00:00,112.4,112.58,112.3,112.52,16545.0,102.9791,103.144,102.8875,103.0891,16545.0
2023-02-07 11:10:00,112.52,112.52,112.36,112.44,14968.0,103.0891,103.0891,102.9425,103.0158,14968.0
2023-02-07 11:20:00,112.43,112.46,112.13,112.2,30012.0,103.0066,103.0341,102.7318,102.7959,30012.0
2023-02-07 11:30:00,112.25,112.68,112.24,112.68,9678.0,102.8417,103.2357,102.8325,103.2357,9678.0
2023-02-07 11:40:00,112.63,112.87,112.52,112.71,10425.0,103.1898,103.4097,103.0891,103.2631,10425.0
2023-02-07 11:50:00,112.73,112.78,112.55,112.63,9346.0,103.2815,103.3273,103.1166,103.1898,9346.0
2023-02-07 12:00:00,112.64,112.8,112.61,112.8,11124.0,103.199,103.3456,103.1715,103.3456,11124.0
2023-02-07 12:10:00,112.78,112.79,112.56,112.76,7005.0,103.3273,103.3364,103.1257,103.309,7005.0
2023-02-07 12:20:00,112.71,112.71,112.54,112.58,7384.0,103.2631,103.2631,103.1074,103.144,7384.0
2023-02-07 12:30:00,112.62,112.95,112.49,112.86,20026.0,103.1807,103.483,103.0616,103.4006,20026.0
2023-02-07 12:40:00,112.87,113.84,112.8,113.71,15717.0,103.4097,104.2984,103.3456,104.1793,15717.0
2023-02-07 12:50:00,113.77,114.23,113.66,114.09,13253.0,104.2343,104.6557,104.1335,104.5275,13253.0
2023-02-07 13:00:00,114.15,114.46,114.13,114.23,19130.0,104.5824,104.8665,104.5641,104.6557,19130.0
2023-02-07 13:10:00,114.22,114.33,113.61,113.87,18347.0,104.6466,104.7474,104.0877,104.3259,18347.0
2023-02-07 13:20:00,113.91,113.97,113.2,113.21,20908.0,104.3626,104.4175,103.7121,103.7212,20908.0
2023-02-07 13:30:00,113.13,113.21,112.37,112.67,37093.0,103.6479,103.7212,102.9516,103.2265,37093.0
2023-02-07 13:40:00,112.67,113.07,112.41,112.44,15441.0,103.2265,103.593,102.9883,103.0158,15441.0
2023-02-07 13:50:00,112.44,112.92,112.44,112.79,13487.0,103.0158,103.4555,103.0158,103.3364,13487.0
2023-02-07 14:00:00,112.83,113.54,112.74,113.32,15213.0,103.3731,104.0236,103.2906,103.822,15213.0
2023-02-07 14:10:00,113.45,113.68,113.31,113.54,6939.0,103.9411,104.1518,103.8129,104.0236,6939.0
2023-02-07 14:20:00,113.49,113.63,113.29,113.34,8584.0,103.9778,104.106,103.7945,103.8403,8584.0
2023-02-07 14:30:00,113.37,113.91,113.34,113.78,18728.0,103.8678,104.3626,103.8403,104.2435,18728.0
2023-02-07 14:40:00,113.76,113.89,113.63,113.82,11342.0,104.2251,104.3442,104.106,104.2801,11342.0
2023-02-07 14:50:00,113.78,113.96,113.7,113.86,10325.0,104.2435,104.4084,104.1702,104.3168,10325.0
2023-02-07 15:00:00,113.89,114.13,113.38,113.42,26979.0,104.3442,104.5641,103.877,103.9136,26979.0
2023-02-07 15:10:00,113.42,113.6,113.36,113.56,23770.0,103.9136,104.0785,103.8587,104.0419,23770.0
2023-02-07 15:20:00,113.56,113.79,113.55,113.62,45681.0,104.0419,104.2526,104.0327,104.0969,45681.0
2023-02-07 15:30:00,113.59,113.85,113.51,113.83,62885.0,104.0694,104.3076,103.9961,104.2893,62885.0
2023-02-07 15:40:00,113.87,114.12,113.83,114.03,54238.0,104.3259,104.555,104.2893,104.4725,54238.0
2023-02-07 15:50:00,114.02,114.13,113.34,113.47,145796.0,104.4633,104.5641,103.8403,103.9594,145796.0
2023-02-08 09:30:00,113.1,113.1,112.47,113.01,23348.0,103.6205,103.6205,103.0433,103.538,23348.0
2023-02-08 09:40:00,112.98,113.5,112.86,113.16,9378.0,103.5105,103.9869,103.4006,103.6754,9378.0
2023-02-08 09:50:00,113.09,113.3,112.75,113.11,15534.0,103.6113,103.8037,103.2998,103.6296,15534.0
2023-02-08 10:00:00,113.15,113.33,112.8,113.28,11861.0,103.6663,103.8312,103.3456,103.7854,11861.0
2023-02-08 10:10:00,113.29,113.61,113.05,113.6,12343.0,103.7945,104.0877,103.5746,104.0785,12343.0
2023-02-08 10:20:00,113.48,113.48,112.98,113.1,15264.0,103.9686,103.9686,103.5105,103.6205,15264.0
2023-02-08 10:30:00,113.11,113.32,112.94,113.17,16591.0,103.6296,103.822,103.4739,103.6846,16591.0
2023-02-08 10:40:00,113.28,113.67,113.28,113.49,15119.0,103.7854,104.1427,103.7854,103.9778,15119.0
2023-02-08 10:50:00,113.5,113.63,113.37,113.37,20432.0,103.9869,104.106,103.8678,103.8678,20432.0
2023-02-08 11:00:00,113.35,113.35,113.07,113.22,9382.0,103.8495,103.8495,103.593,103.7304,9382.0
2023-02-08 11:10:00,113.2,113.23,112.99,113.22,9659.0,103.7121,103.7396,103.5197,103.7304,9659.0
2023-02-08 11:20:00,113.21,113.21,112.56,112.76,19218.0,103.7212,103.7212,103.1257,103.309,19218.0
2023-02-08 11:30:00,112.76,112.76,112.58,112.68,8237.0,103.309,103.309,103.144,103.2357,8237.0
2023-02-08 11:40:00,112.68,112.69,112.4,112.43,31537.0,103.2357,103.2448,102.9791,103.0066,31537.0
2023-02-08 11:50:00,112.47,112.62,112.3,112.61,46053.0,103.0433,103.1807,102.8875,103.1715,46053.0
2023-02-08 12:00:00,112.58,112.68,112.27,112.4,16055.0,103.144,103.2357,102.86,102.9791,16055.0
2023-02-08 12:10:00,112.43,112.57,112.07,112.43,22605.0,103.0066,103.1349,102.6768,103.0066,22605.0
2023-02-08 12:20:00,112.36,112.38,112.15,112.26,18328.0,102.9425,102.9608,102.7501,102.8509,18328.0
2023-02-08 12:30:00,112.23,112.27,111.93,112.09,37265.0,102.8234,102.86,102.5485,102.6951,37265.0
2023-02-08 12:40:00,112.1,112.14,111.77,111.99,25040.0,102.7043,102.7409,102.4019,102.6035,25040.0
2023-02-08 12:50:00,112.0,112.26,111.97,112.26,33949.0,102.6127,102.8509,102.5852,102.8509,33949.0
2023-02-08 13:00:00,112.28,112.66,112.27,112.47,33641.0,102.8692,103.2173,102.86,103.0433,33641.0
2023-02-08 13:10:00,112.49,112.56,112.38,112.52,13423.0,103.0616,103.1257,102.9608,103.0891,13423.0
2023-02-08 13:20:00,112.52,112.53,112.23,112.29,15034.0,103.0891,103.0982,102.8234,102.8783,15034.0
2023-02-08 13:30:00,112.24,112.24,112.03,112.11,15826.0,102.8325,102.8325,102.6401,102.7134,15826.0
2023-02-08 13:40:00,112.09,112.38,112.06,112.33,28531.0,102.6951,102.9608,102.6676,102.915,28531.0
2023-02-08 13:50:00,112.36,112.44,112.23,112.4,20756.0,102.9425,103.0158,102.8234,102.9791,20756.0
2023-02-08 14:00:00,112.38,112.43,112.16,112.26,17147.0,102.9608,103.0066,102.7592,102.8509,17147.0
2023-02-08 14:10:00,112.28,112.7,112.27,112.6,28124.0,102.8692,103.254,102.86,103.1624,28124.0
2023-02-08 14:20:00,112.62,112.62,112.23,112.26,20838.0,103.1807,103.1807,102.8234,102.8509,20838.0
2023-02-08 14:30:00,112.26,112.32,112.12,112.26,28455.0,102.8509,102.9058,102.7226,102.8509,28455.0
2023-02-08 14:40:00,112.27,112.28,111.95,112.17,27338.0,102.86,102.8692,102.5668,102.7684,27338.0
2023-02-08 14:50:00,112.15,112.74,112.12,112.71,71844.0,102.7501,103.2906,102.7226,103.2631,71844.0
2023-02-08 15:00:00,112.71,112.71,112.43,112.68,17291.0,103.2631,103.2631,103.0066,103.2357,17291.0
2023-02-08 15:10:00,112.7,112.72,112.39,112.49,21662.0,103.254,103.2723,102.97,103.0616,21662.0
2023-02-08 15:20:00,112.48,112.88,112.48,112.58,47948.0,103.0524,103.4189,103.0524,103.144,47948.0
2023-02-08 15:30:00,112.57,112.67,112.25,112.41,23050.0,103.1349,103.2265,102.8417,102.9883,23050.0
2023-02-08 15:40:00,112.41,112.48,112.11,112.21,40546.0,102.9883,103.0524,102.7134,102.805,40546.0
2023-02-08 15:50:00,112.23,112.71,112.19,112.63,111466.0,102.8234,103.2631,102.7867,103.1898,111466.0
2023-02-09 09:30:00,113.44,114.12,112.63,113.82,21629.0,103.932,104.555,103.1898,104.2801,21629.0
2023-02-09 09:40:00,113.92,113.92,113.53,113.75,4341.0,104.3717,104.3717,104.0144,104.216,4341.0
2023-02-09 09:50:00,113.74,114.18,113.6,113.83,7541.0,104.2068,104.6099,104.0785,104.2893,7541.0
2023-02-09 10:00:00,113.91,114.04,113.68,113.76,4996.0,104.3626,104.4817,104.1518,104.2251,4996.0
2023-02-09 10:10:00,113.72,113.86,113.59,113.77,2539.0,104.1885,104.3168,104.0694,104.2343,2539.0
2023-02-09 10:20:00,113.68,113.68,112.71,112.87,3867.0,104.1518,104.1518,103.2631,103.4097,3867.0
2023-02-09 10:30:00,112.73,113.15,112.7,113.09,6455.0,103.2815,103.6663,103.254,103.6113,6455.0
2023-02-09 10:40:00,112.98,113.41,112.97,113.29,5846.0,103.5105,103.9045,103.5014,103.7945,5846.0
2023-02-09 10:50:00,113.52,113.53,113.23,113.43,7969.0,104.0053,104.0144,103.7396,103.9228,7969.0
2023-02-09 11:00:00,113.33,113.56,113.0,113.27,7490.0,103.8312,104.0419,103.5288,103.7762,7490.0
2023-02-09 11:10:00,113.35,113.37,113.1,113.21,7088.0,103.8495,103.8678,103.6205,103.7212,7088.0
2023-02-09 11:20:00,113.14,113.22,112.96,113.22,5013.0,103.6571,103.7304,103.4922,103.7304,5013.0
2023-02-09 11:30:00,113.18,113.19,112.98,113.16,4317.0,103.6937,103.7029,103.5105,103.6754,4317.0
2023-02-09 11:40:00,113.14,113.21,112.86,112.99,10552.0,103.6571,103.7212,103.4006,103.5197,10552.0
2023-02-09 11:50:00,112.95,113.0,112.72,113.0,3214.0,103.483,103.5288,103.2723,103.5288,3214.0
2023-02-09 12:00:00,113.06,113.26,113.06,113.26,7335.0,103.5838,103.767,103.5838,103.767,7335.0
2023-02-09 12:10:00,113.29,113.41,113.23,113.28,5045.0,103.7945,103.9045,103.7396,103.7854,5045.0
2023-02-09 12:20:00,113.32,113.66,113.25,113.43,8955.0,103.822,104.1335,103.7579,103.9228,8955.0
2023-02-09 12:30:00,113.32,113.38,113.03,113.03,5749.0,103.822,103.877,103.5563,103.5563,5749.0
2023-02-09 12:40:00,113.01,113.27,112.79,112.87,8741.0,103.538,103.7762,103.3364,103.4097,8741.0
2023-02-09 12:50:00,112.74,112.93,112.7,112.93,7249.0,103.2906,103.4647,103.254,103.4647,7249.0
2023-02-09 13:00:00,112.9,112.92,112.42,112.55,9743.0,103.4372,103.4555,102.9974,103.1166,9743.0
2023-02-09 13:10:00,112.59,112.68,112.48,112.64,3989.0,103.1532,103.2357,103.0524,103.199,3989.0
2023-02-09 13:20:00,112.59,112.64,112.41,112.48,11711.0,103.1532,103.199,102.9883,103.0524,11711.0
2023-02-09 13:30:00,112.41,112.87,112.33,112.56,12630.0,102.9883,103.4097,102.915,103.1257,12630.0
2023-02-09 13:40:00,112.64,112.7,112.47,112.56,8228.0,103.199,103.254,103.0433,103.1257,8228.0
2023-02-09 13:50:00,112.56,112.63,112.37,112.53,11907.0,103.1257,103.1898,102.9516,103.0982,11907.0
2023-02-09 14:00:00,112.56,112.64,112.4,112.51,8760.0,103.1257,103.199,102.9791,103.0799,8760.0
2023-02-09 14:10:00,112.43,112.44,112.24,112.39,5189.0,103.0066,103.0158,102.8325,102.97,5189.0
2023-02-09 14:20:00,112.48,112.49,112.23,112.31,6221.0,103.0524,103.0616,102.8234,102.8967,6221.0
2023-02-09 14:30:00,112.32,112.51,112.3,112.4,11877.0,102.9058,103.0799,102.8875,102.9791,11877.0
2023-02-09 14:40:00,112.42,112.74,112.42,112.74,7348.0,102.9974,103.2906,102.9974,103.2906,7348.0
2023-02-09 14:50:00,112.75,112.75,112.39,112.55,14217.0,103.2998,103.2998,102.97,103.1166,14217.0
2023-02-09 15:00:00,112.49,112.49,111.89,112.04,7008.0,103.0616,103.0616,102.5119,102.6493,7008.0
2023-02-09 15:10:00,112.09,112.15,111.86,111.87,6719.0,102.6951,102.7501,102.4844,102.4935,6719.0
2023-02-09 15:20:00,111.8,111.93,111.34,111.46,13728.0,102.4294,102.5485,102.008,102.1179,13728.0
2023-02-09 15:30:00,111.38,111.45,111.08,111.22,25116.0,102.0446,102.1087,101.7698,101.898,25116.0
2023-02-09 15:40:00,111.22,111.33,111.09,111.14,46646.0,101.898,101.9988,101.7789,101.8247,46646.0
2023-02-09 15:50:00,111.16,111.58,111.13,111.31,117869.0,101.8431,102.2279,101.8156,101.9805,117869.0
2023-02-10 09:30:00,110.0,110.48,109.78,109.88,27327.0,100.7803,101.2201,100.5787,100.6703,27327.0
2023-02-10 09:40:00,109.96,110.2,109.65,110.2,9971.0,100.7436,100.9635,100.4596,100.9635,9971.0
2023-02-10 09:50:00,110.22,110.34,109.9,109.96,12073.0,100.9818,101.0918,100.6887,100.7436,12073.0
2023-02-10 10:00:00,109.74,109.74,109.2,109.49,17757.0,100.5421,100.5421,100.0473,100.313,17757.0
2023-02-10 10:10:00,109.4,110.07,109.35,110.07,24473.0,100.2306,100.8444,100.1848,100.8444,24473.0
2023-02-10 10:20:00,110.07,110.12,109.82,109.91,16917.0,100.8444,100.8902,100.6154,100.6978,16917.0
2023-02-10 10:30:00,109.91,110.47,109.91,110.22,14628.0,100.6978,101.2109,100.6978,100.9818,14628.0
2023-02-10 10:40:00,110.18,110.18,109.8,109.82,12026.0,100.9452,100.9452,100.597,100.6154,12026.0
2023-02-10 10:50:00,109.82,109.92,109.62,109.91,10627.0,100.6154,100.707,100.4321,100.6978,10627.0
2023-02-10 11:00:00,109.81,110.0,109.71,109.93,9073.0,100.6062,100.7803,100.5146,100.7161,9073.0
2023-02-10 11:10:00,109.96,110.22,109.77,110.22,12447.0,100.7436,100.9818,100.5696,100.9818,12447.0
2023-02-10 11:20:00,110.19,110.41,110.06,110.06,18655.0,100.9544,101.1559,100.8353,100.8353,18655.0
2023-02-10 11:30:00,110.1,110.21,109.89,110.07,15067.0,100.8719,100.9727,100.6795,100.8444,15067.0
2023-02-10 11:40:00,110.07,110.23,110.04,110.16,18860.0,100.8444,100.991,100.8169,100.9269,18860.0
2023-02-10 11:50:00,110.18,110.32,110.04,110.21,19610.0,100.9452,101.0735,100.8169,100.9727,19610.0
2023-02-10 12:00:00,110.19,110.21,109.81,109.95,13806.0,100.9544,100.9727,100.6062,100.7345,13806.0
2023-02-10 12:10:00,109.98,110.25,109.91,110.18,17922.0,100.762,101.0093,100.6978,100.9452,17922.0
2023-02-10 12:20:00,110.15,110.31,110.14,110.23,16881.0,100.9177,101.0643,100.9085,100.991,16881.0
2023-02-10 12:30:00,110.22,110.65,110.2,110.51,25682.0,100.9818,101.3758,100.9635,101.2475,25682.0
2023-02-10 12:40:00,110.54,110.77,110.42,110.7,17625.0,101.275,101.4857,101.1651,101.4216,17625.0
2023-02-10 12:50:00,110.72,110.85,110.67,110.82,12970.0,101.4399,101.559,101.3941,101.5316,12970.0
2023-02-10 13:00:00,110.85,111.03,110.82,110.92,16484.0,101.559,101.724,101.5316,101.6232,16484.0
2023-02-10 13:10:00,110.92,111.19,110.86,111.19,23558.0,101.6232,101.8705,101.5682,101.8705,23558.0
2023-02-10 13:20:00,111.19,111.37,111.08,111.22,16511.0,101.8705,102.0355,101.7698,101.898,16511.0
2023-02-10 13:30:00,111.19,111.22,111.01,111.06,14216.0,101.8705,101.898,101.7056,101.7514,14216.0
2023-02-10 13:40:00,111.05,111.05,110.79,111.01,18501.0,101.7423,101.7423,101.5041,101.7056,18501.0
2023-02-10 13:50:00,110.99,111.03,110.74,110.74,23041.0,101.6873,101.724,101.4583,101.4583,23041.0
2023-02-10 14:00:00,110.72,110.79,110.55,110.63,13749.0,101.4399,101.5041,101.2842,101.3575,13749.0
2023-02-10 14:10:00,110.66,110.85,110.58,110.81,19008.0,101.385,101.559,101.3117,101.5224,19008.0
2023-02-10 14:20:00,110.8,110.85,110.56,110.58,12080.0,101.5132,101.559,101.2933,101.3117,12080.0
2023-02-10 14:30:00,110.58,110.84,110.49,110.84,13429.0,101.3117,101.5499,101.2292,101.5499,13429.0
2023-02-10 14:40:00,110.84,110.9,110.65,110.9,16687.0,101.5499,101.6048,101.3758,101.6048,16687.0
2023-02-10 14:50:00,110.85,111.14,110.82,111.11,13456.0,101.559,101.8247,101.5316,101.7972,13456.0
2023-02-10 15:00:00,111.19,111.31,111.07,111.22,18304.0,101.8705,101.9805,101.7606,101.898,18304.0
2023-02-10 15:10:00,111.22,111.29,111.02,111.12,16470.0,101.898,101.9622,101.7148,101.8064,16470.0
2023-02-10 15:20:00,111.12,111.23,110.9,111.18,19527.0,101.8064,101.9072,101.6048,101.8614,19527.0
2023-02-10 15:30:00,111.2,111.4,111.16,111.35,22091.0,101.8797,102.0629,101.8431,102.0171,22091.0
2023-02-10 15:40:00,111.35,111.5,111.23,111.49,32703.0,102.0171,102.1546,101.9072,102.1454,32703.0
2023-02-10 15:50:00,111.44,111.79,111.37,111.46,94455.0,102.0996,102.4203,102.0355,102.1179,94455.0
2023-02-13 09:30:00,111.87,112.5,111.5,112.05,26299.0,102.4935,103.0707,102.1546,102.6585,26299.0
2023-02-13 09:40:00,112.05,112.63,111.79,112.36,14995.0,102.6585,103.1898,102.4203,102.9425,14995.0
2023-02-13 09:50:00,112.31,112.78,112.13,112.77,5536.0,102.8967,103.3273,102.7318,103.3181,5536.0
2023-02-13 10:00:00,112.77,112.86,112.51,112.55,18937.0,103.3181,103.4006,103.0799,103.1166,18937.0
2023-02-13 10:10:00,112.65,112.82,112.43,112.58,14258.0,103.2082,103.3639,103.0066,103.144,14258.0
2023-02-13 10:20:00,112.65,113.01,112.56,112.99,13432.0,103.2082,103.538,103.1257,103.5197,13432.0
2023-02-13 10:30:00,113.04,113.12,112.64,112.64,13557.0,103.5655,103.6388,103.199,103.199,13557.0
2023-02-13 10:40:00,112.7,112.75,112.45,112.45,42553.0,103.254,103.2998,103.0249,103.0249,42553.0
2023-02-13 10:50:00,112.47,112.56,112.24,112.38,26731.0,103.0433,103.1257,102.8325,102.9608,26731.0
2023-02-13 11:00:00,112.37,112.37,111.87,111.96,22629.0,102.9516,102.9516,102.4935,102.576,22629.0
2023-02-13 11:10:00,111.97,112.59,111.88,112.55,49500.0,102.5852,103.1532,102.5027,103.1166,49500.0
2023-02-13 11:20:00,112.55,112.64,112.29,112.29,11030.0,103.1166,103.199,102.8783,102.8783,11030.0
2023-02-13 11:30:00,112.28,112.33,111.96,112.21,12806.0,102.8692,102.915,102.576,102.805,12806.0
2023-02-13 11:40:00,112.24,112.51,112.2,112.37,10988.0,102.8325,103.0799,102.7959,102.9516,10988.0
2023-02-13 11:50:00,112.33,112.49,112.08,112.49,10271.0,102.915,103.0616,102.6859,103.0616,10271.0
2023-02-13 12:00:00,112.43,112.43,112.23,112.35,4468.0,103.0066,103.0066,102.8234,102.9333,4468.0
2023-02-13 12:10:00,112.36,112.37,112.09,112.29,6443.0,102.9425,102.9516,102.6951,102.8783,6443.0
2023-02-13 12:20:00,112.24,112.41,112.2,112.31,7036.0,102.8325,102.9883,102.7959,102.8967,7036.0
2023-02-13 12:30:00,112.28,112.4,112.25,112.34,5499.0,102.8692,102.9791,102.8417,102.9242,5499.0
2023-02-13 12:40:00,112.31,112.69,112.31,112.59,8889.0,102.8967,103.2448,102.8967,103.1532,8889.0
2023-02-13 12:50:00,112.62,112.62,112.37,112.45,5090.0,103.1807,103.1807,102.9516,103.0249,5090.0
2023-02-13 13:00:00,112.46,112.55,112.28,112.31,4682.0,103.0341,103.1166,102.8692,102.8967,4682.0
2023-02-13 13:10:00,112.27,112.54,112.19,112.38,7881.0,102.86,103.1074,102.7867,102.9608,7881.0
2023-02-13 13:20:00,112.37,112.56,112.37,112.44,5216.0,102.9516,103.1257,102.9516,103.0158,5216.0
2023-02-13 13:30:00,112.41,112.53,112.4,112.42,6556.0,102.9883,103.0982,102.9791,102.9974,6556.0
2023-02-13 13:40:00,112.44,112.63,112.36,112.59,7349.0,103.0158,103.1898,102.9425,103.1532,7349.0
2023-02-13 13:50:00,112.59,112.7,112.53,112.66,7088.0,103.1532,103.254,103.0982,103.2173,7088.0
2023-02-13 14:00:00,112.61,112.72,112.5,112.55,7609.0,103.1715,103.2723,103.0707,103.1166,7609.0
2023-02-13 14:10:00,112.52,112.6,112.44,112.5,7293.0,103.0891,103.1624,103.0158,103.0707,7293.0
2023-02-13 14:20:00,112.47,112.47,112.17,112.2,7330.0,103.0433,103.0433,102.7684,102.7959,7330.0
2023-02-13 14:30:00,112.21,112.32,112.13,112.17,6272.0,102.805,102.9058,102.7318,102.7684,6272.0
2023-02-13 14:40:00,112.15,112.24,112.03,112.07,6785.0,102.7501,102.8325,102.6401,102.6768,6785.0
2023-02-13 14:50:00,112.11,112.28,112.06,112.28,8463.0,102.7134,102.8692,102.6676,102.8692,8463.0
2023-02-13 15:00:00,112.28,112.32,112.05,112.31,20460.0,102.8692,102.9058,102.6585,102.8967,20460.0
2023-02-13 15:10:00,112.29,112.5,112.28,112.37,10486.0,102.8783,103.0707,102.8692,102.9516,10486.0
2023-02-13 15:20:00,112.39,112.46,112.28,112.4,15259.0,102.97,103.0341,102.8692,102.9791,15259.0
2023-02-13 15:30:00,112.44,112.6,112.41,112.45,20726.0,103.0158,103.1624,102.9883,103.0249,20726.0
2023-02-13 15:40:00,112.42,112.66,112.39,112.57,36757.0,102.9974,103.2173,102.97,103.1349,36757.0
2023-02-13 15:50:00,112.59,113.01,112.49,112.97,79588.0,103.1532,103.538,103.0616,103.5014,79588.0
2023-02-14 09:30:00,112.35,112.6,111.54,112.22,19205.0,102.9333,103.1624,102.1912,102.8142,19205.0
2023-02-14 09:40:00,112.16,112.48,112.03,112.17,6743.0,102.7592,103.0524,102.6401,102.7684,6743.0
2023-02-14 09:50:00,112.12,113.05,112.09,113.04,6950.0,102.7226,103.5746,102.6951,103.5655,6950.0
2023-02-14 10:00:00,113.11,113.41,113.05,113.28,10316.0,103.6296,103.9045,103.5746,103.7854,10316.0
2023-02-14 10:10:00,113.27,113.52,113.2,113.25,14907.0,103.7762,104.0053,103.7121,103.7579,14907.0
2023-02-14 10:20:00,113.14,113.28,112.44,112.44,9913.0,103.6571,103.7854,103.0158,103.0158,9913.0
2023-02-14 10:30:00,112.57,112.72,112.0,112.12,10339.0,103.1349,103.2723,102.6127,102.7226,10339.0
2023-02-14 10:40:00,112.05,112.26,111.82,112.15,14370.0,102.6585,102.8509,102.4477,102.7501,14370.0
2023-02-14 10:50:00,112.09,112.38,111.9,112.21,28343.0,102.6951,102.9608,102.521,102.805,28343.0
2023-02-14 11:00:00,112.21,112.76,112.21,112.58,15990.0,102.805,103.309,102.805,103.144,15990.0
2023-02-14 11:10:00,112.58,112.77,112.57,112.77,7676.0,103.144,103.3181,103.1349,103.3181,7676.0
2023-02-14 11:20:00,112.71,112.71,111.95,111.97,10839.0,103.2631,103.2631,102.5668,102.5852,10839.0
2023-02-14 11:30:00,111.86,111.92,111.32,111.62,23471.0,102.4844,102.5394,101.9896,102.2645,23471.0
2023-02-14 11:40:00,111.61,111.69,111.46,111.66,9623.0,102.2553,102.3286,102.1179,102.3011,9623.0
2023-02-14 11:50:00,111.64,111.64,111.2,111.33,49327.0,102.2828,102.2828,101.8797,101.9988,49327.0
2023-02-14 12:00:00,111.3,111.41,110.87,110.91,36331.0,101.9713,102.0721,101.5774,101.614,36331.0
2023-02-14 12:10:00,110.94,111.52,110.94,111.07,25977.0,101.6415,102.1729,101.6415,101.7606,25977.0
2023-02-14 12:20:00,111.06,111.2,110.97,111.05,15481.0,101.7514,101.8797,101.669,101.7423,15481.0
2023-02-14 12:30:00,111.05,111.23,110.9,110.91,16154.0,101.7423,101.9072,101.6048,101.614,16154.0
2023-02-14 12:40:00,110.91,111.06,110.78,111.0,23506.0,101.614,101.7514,101.4949,101.6965,23506.0
2023-02-14 12:50:00,110.95,111.05,110.75,111.05,12299.0,101.6507,101.7423,101.4674,101.7423,12299.0
2023-02-14 13:00:00,110.98,111.77,110.98,111.7,14588.0,101.6781,102.4019,101.6781,102.3378,14588.0
2023-02-14 13:10:00,111.63,112.14,111.5,111.88,20978.0,102.2737,102.7409,102.1546,102.5027,20978.0
2023-02-14 13:20:00,111.88,111.94,111.67,111.84,20609.0,102.5027,102.5577,102.3103,102.4661,20609.0
2023-02-14 13:30:00,111.86,112.12,111.85,111.89,12004.0,102.4844,102.7226,102.4752,102.5119,12004.0
2023-02-14 13:40:00,111.9,112.09,111.7,111.97,24037.0,102.521,102.6951,102.3378,102.5852,24037.0
2023-02-14 13:50:00,111.95,112.07,111.9,111.9,10437.0,102.5668,102.6768,102.521,102.521,10437.0
2023-02-14 14:00:00,111.89,112.11,111.76,111.95,19202.0,102.5119,102.7134,102.3928,102.5668,19202.0
2023-02-14 14:10:00,111.97,112.27,111.92,112.24,22607.0,102.5852,102.86,102.5394,102.8325,22607.0
2023-02-14 14:20:00,112.26,112.37,112.14,112.35,12075.0,102.8509,102.9516,102.7409,102.9333,12075.0
2023-02-14 14:30:00,112.38,112.86,112.38,112.73,11294.0,102.9608,103.4006,102.9608,103.2815,11294.0
2023-02-14 14:40:00,112.77,112.9,112.72,112.84,15716.0,103.3181,103.4372,103.2723,103.3822,15716.0
2023-02-14 14:50:00,112.86,112.91,112.64,112.83,35678.0,103.4006,103.4464,103.199,103.3731,35678.0
2023-02-14 15:00:00,112.84,112.96,112.66,112.82,21568.0,103.3822,103.4922,103.2173,103.3639,21568.0
2023-02-14 15:10:00,112.81,112.91,112.62,112.83,22567.0,103.3548,103.4464,103.1807,103.3731,22567.0
2023-02-14 15:20:00,112.85,113.0,112.81,112.81,22814.0,103.3914,103.5288,103.3548,103.3548,22814.0
2023-02-14 15:30:00,112.79,113.0,112.66,112.88,30896.0,103.3364,103.5288,103.2173,103.4189,30896.0
2023-02-14 15:40:00,112.85,112.98,112.73,112.91,43438.0,103.3914,103.5105,103.2815,103.4464,43438.0
2023-02-14 15:50:00,112.9,113.1,112.63,112.81,158574.0,103.4372,103.6205,103.1898,103.3548,158574.0
2023-02-15 09:30:00,112.38,112.74,112.23,112.45,29283.0,102.9608,103.2906,102.8234,103.0249,29283.0
2023-02-15 09:40:00,112.57,112.67,112.3,112.53,8638.0,103.1349,103.2265,102.8875,103.0982,8638.0
2023-02-15 09:50:00,112.59,112.59,112.0,112.43,11438.0,103.1532,103.1532,102.6127,103.0066,11438.0
2023-02-15 10:00:00,112.34,112.38,111.84,111.88,24256.0,102.9242,102.9608,102.4661,102.5027,24256.0
2023-02-15 10:10:00,111.97,112.07,111.47,112.03,49447.0,102.5852,102.6768,102.1271,102.6401,49447.0
2023-02-15 10:20:00,112.02,112.13,111.55,111.73,22730.0,102.631,102.7318,102.2004,102.3653,22730.0
2023-02-15 10:30:00,111.78,112.25,111.76,112.18,71910.0,102.4111,102.8417,102.3928,102.7776,71910.0
2023-02-15 10:40:00,112.15,112.53,112.04,112.18,39642.0,102.7501,103.0982,102.6493,102.7776,39642.0
2023-02-15 10:50:00,112.12,112.57,112.02,112.29,11722.0,102.7226,103.1349,102.631,102.8783,11722.0
2023-02-15 11:00:00,112.32,112.58,112.16,112.48,10302.0,102.9058,103.144,102.7592,103.0524,10302.0
2023-02-15 11:10:00,112.5,112.63,112.17,112.3,15665.0,103.0707,103.1898,102.7684,102.8875,15665.0
2023-02-15 11:20:00,112.22,112.41,112.12,112.31,13556.0,102.8142,102.9883,102.7226,102.8967,13556.0
2023-02-15 11:30:00,112.31,112.34,112.1,112.3,12380.0,102.8967,102.9242,102.7043,102.8875,12380.0
2023-02-15 11:40:00,112.32,112.51,112.32,112.44,26292.0,102.9058,103.0799,102.9058,103.0158,26292.0
2023-02-15 11:50:00,112.45,112.48,112.27,112.36,8671.0,103.0249,103.0524,102.86,102.9425,8671.0
2023-02-15 12:00:00,112.34,112.34,111.92,111.98,7329.0,102.9242,102.9242,102.5394,102.5943,7329.0
2023-02-15 12:10:00,111.95,112.05,111.71,111.96,18377.0,102.5668,102.6585,102.347,102.576,18377.0
2023-02-15 12:20:00,111.95,112.31,111.86,112.19,31463.0,102.5668,102.8967,102.4844,102.7867,31463.0
2023-02-15 12:30:00,112.13,112.28,112.03,112.1,12642.0,102.7318,102.8692,102.6401,102.7043,12642.0
2023-02-15 12:40:00,112.12,112.27,112.1,112.21,9687.0,102.7226,102.86,102.7043,102.805,9687.0
2023-02-15 12:50:00,112.23,112.32,112.16,112.28,10089.0,102.8234,102.9058,102.7592,102.8692,10089.0
2023-02-15 13:00:00,112.25,112.34,112.18,112.32,9493.0,102.8417,102.9242,102.7776,102.9058,9493.0
2023-02-15 13:10:00,112.32,112.59,112.28,112.54,18056.0,102.9058,103.1532,102.8692,103.1074,18056.0
2023-02-15 13:20:00,112.57,112.64,112.5,112.62,12725.0,103.1349,103.199,103.0707,103.1807,12725.0
2023-02-15 13:30:00,112.63,112.67,112.5,112.52,12178.0,103.1898,103.2265,103.0707,103.0891,12178.0
2023-02-15 13:40:00,112.58,112.69,112.51,112.62,7907.0,103.144,103.2448,103.0799,103.1807,7907.0
2023-02-15 13:50:00,112.6,112.66,112.52,112.66,9966.0,103.1624,103.2173,103.0891,103.2173,9966.0
2023-02-15 14:00:00,112.69,113.11,112.68,113.11,42880.0,103.2448,103.6296,103.2357,103.6296,42880.0
2023-02-15 14:10:00,113.05,113.32,112.97,113.12,11949.0,103.5746,103.822,103.5014,103.6388,11949.0
2023-02-15 14:20:00,113.08,113.17,112.9,113.01,15502.0,103.6021,103.6846,103.4372,103.538,15502.0
2023-02-15 14:30:00,113.02,113.07,112.92,113.0,10356.0,103.5472,103.593,103.4555,103.5288,10356.0
2023-02-15 14:40:00,113.0,113.03,112.83,112.89,14469.0,103.5288,103.5563,103.3731,103.4281,14469.0
2023-02-15 14:50:00,112.89,112.96,112.51,112.53,15429.0,103.4281,103.4922,103.0799,103.0982,15429.0
2023-02-15 15:00:00,112.53,112.9,112.52,112.87,22288.0,103.0982,103.4372,103.0891,103.4097,22288.0
2023-02-15 15:10:00,112.9,113.01,112.78,112.78,25579.0,103.4372,103.538,103.3273,103.3273,25579.0
2023-02-15 15:20:00,112.74,113.12,112.7,113.07,19560.0,103.2906,103.6388,103.254,103.593,19560.0
2023-02-15 15:30:00,113.09,113.16,112.91,112.94,25326.0,103.6113,103.6754,103.4464,103.4739,25326.0
2023-02-15 15:40:00,112.96,113.38,112.94,113.36,40597.0,103.4922,103.877,103.4739,103.8587,40597.0
2023-02-15 15:50:00,113.38,113.66,113.18,113.65,78869.0,103.877,104.1335,103.6937,104.1244,78869.0
2023-02-16 09:30:00,111.32,111.67,110.12,110.61,39420.0,101.9896,102.3103,100.8902,101.3392,39420.0
2023-02-16 09:40:00,110.66,111.44,110.31,111.3,15525.0,101.385,102.0996,101.0643,101.9713,15525.0
2023-02-16 09:50:00,111.2,111.62,111.16,111.26,13354.0,101.8797,102.2645,101.8431,101.9347,13354.0
2023-02-16 10:00:00,111.34,111.82,111.24,111.77,10448.0,102.008,102.4477,101.9164,102.4019,10448.0
2023-02-16 10:10:00,111.72,112.05,111.66,111.93,12953.0,102.3561,102.6585,102.3011,102.5485,12953.0
2023-02-16 10:20:00,111.87,112.12,111.87,112.09,11346.0,102.4935,102.7226,102.4935,102.6951,11346.0
2023-02-16 10:30:00,112.08,112.38,112.03,112.38,19258.0,102.6859,102.9608,102.6401,102.9608,19258.0
2023-02-16 10:40:00,112.34,112.73,112.25,112.73,19116.0,102.9242,103.2815,102.8417,103.2815,19116.0
2023-02-16 10:50:00,112.75,112.75,112.13,112.36,11730.0,103.2998,103.2998,102.7318,102.9425,11730.0
2023-02-16 11:00:00,112.37,112.58,112.05,112.16,10069.0,102.9516,103.144,102.6585,102.7592,10069.0
2023-02-16 11:10:00,112.23,112.6,112.13,112.6,18126.0,102.8234,103.1624,102.7318,103.1624,18126.0
2023-02-16 11:20:00,112.54,112.62,112.31,112.59,7423.0,103.1074,103.1807,102.8967,103.1532,7423.0
2023-02-16 11:30:00,112.59,112.69,112.19,112.3,13936.0,103.1532,103.2448,102.7867,102.8875,13936.0
2023-02-16 11:40:00,112.28,112.77,112.28,112.61,16653.0,102.8692,103.3181,102.8692,103.1715,16653.0
2023-02-16 11:50:00,112.57,112.77,112.48,112.66,23714.0,103.1349,103.3181,103.0524,103.2173,23714.0
2023-02-16 12:00:00,112.64,112.99,112.63,112.82,11242.0,103.199,103.5197,103.1898,103.3639,11242.0
2023-02-16 12:10:00,112.91,113.05,112.63,112.63,27736.0,103.4464,103.5746,103.1898,103.1898,27736.0
2023-02-16 12:20:00,112.71,113.07,112.68,112.86,12792.0,103.2631,103.593,103.2357,103.4006,12792.0
2023-02-16 12:30:00,112.82,113.18,112.81,112.95,18264.0,103.3639,103.6937,103.3548,103.483,18264.0
2023-02-16 12:40:00,112.95,113.32,112.94,113.17,11108.0,103.483,103.822,103.4739,103.6846,11108.0
2023-02-16 12:50:00,113.18,113.26,113.07,113.21,11114.0,103.6937,103.767,103.593,103.7212,11114.0
2023-02-16 13:00:00,113.3,113.51,113.11,113.38,10217.0,103.8037,103.9961,103.6296,103.877,10217.0
2023-02-16 13:10:00,113.38,113.38,113.19,113.24,17478.0,103.877,103.877,103.7029,103.7487,17478.0
2023-02-16 13:20:00,113.28,113.3,113.16,113.2,11494.0,103.7854,103.8037,103.6754,103.7121,11494.0
2023-02-16 13:30:00,113.2,113.58,113.09,113.5,9654.0,103.7121,104.0602,103.6113,103.9869,9654.0
2023-02-16 13:40:00,113.49,113.61,113.39,113.45,16023.0,103.9778,104.0877,103.8861,103.9411,16023.0
2023-02-16 13:50:00,113.47,113.51,113.39,113.51,7285.0,103.9594,103.9961,103.8861,103.9961,7285.0
2023-02-16 14:00:00,113.52,113.64,113.37,113.47,13252.0,104.0053,104.1152,103.8678,103.9594,13252.0
2023-02-16 14:10:00,113.48,113.8,113.48,113.73,14580.0,103.9686,104.2618,103.9686,104.1977,14580.0
2023-02-16 14:20:00,113.73,113.81,113.52,113.74,20057.0,104.1977,104.2709,104.0053,104.2068,20057.0
2023-02-16 14:30:00,113.73,113.89,113.7,113.75,13632.0,104.1977,104.3442,104.1702,104.216,13632.0
2023-02-16 14:40:00,113.77,113.81,113.64,113.72,13982.0,104.2343,104.2709,104.1152,104.1885,13982.0
2023-02-16 14:50:00,113.73,113.84,113.63,113.83,8900.0,104.1977,104.2984,104.106,104.2893,8900.0
2023-02-16 15:00:00,113.82,113.83,113.0,113.28,61357.0,104.2801,104.2893,103.5288,103.7854,61357.0
2023-02-16 15:10:00,113.34,113.4,112.9,112.9,23276.0,103.8403,103.8953,103.4372,103.4372,23276.0
2023-02-16 15:20:00,112.89,113.15,112.7,112.9,24350.0,103.4281,103.6663,103.254,103.4372,24350.0
2023-02-16 15:30:00,112.87,113.0,112.58,112.81,37404.0,103.4097,103.5288,103.144,103.3548,37404.0
2023-02-16 15:40:00,112.77,112.86,112.56,112.69,36618.0,103.3181,103.4006,103.1257,103.2448,36618.0
2023-02-16 15:50:00,112.66,113.08,112.62,112.88,124272.0,103.2173,103.6021,103.1807,103.4189,124272.0
2023-02-17 09:30:00,113.16,113.21,111.12,111.46,117226.0,103.6754,103.7212,101.8064,102.1179,117226.0
2023-02-17 09:40:00,111.51,111.85,110.22,110.44,84187.0,102.1637,102.4752,100.9818,101.1834,84187.0
2023-02-17 09:50:00,110.48,110.67,109.09,109.15,77212.0,101.2201,101.3941,99.9466,100.0015,77212.0
2023-02-17 10:00:00,109.15,109.8,109.15,109.71,66728.0,100.0015,100.597,100.0015,100.5146,66728.0
2023-02-17 10:10:00,109.71,110.13,109.42,109.46,87672.0,100.5146,100.8994,100.2489,100.2855,87672.0
2023-02-17 10:20:00,109.42,109.81,108.26,108.33,105303.0,100.2489,100.6062,99.1861,99.2503,105303.0
2023-02-17 10:30:00,108.33,109.34,108.33,108.95,47707.0,99.2503,100.1756,99.2503,99.8183,47707.0
2023-02-17 10:40:00,108.95,108.96,108.13,108.52,138196.0,99.8183,99.8275,99.067,99.4243,138196.0
2023-02-17 10:50:00,108.52,108.73,108.03,108.45,33209.0,99.4243,99.6167,98.9754,99.3602,33209.0
2023-02-17 11:00:00,108.39,108.45,107.72,108.14,36056.0,99.3052,99.3602,98.6914,99.0762,36056.0
2023-02-17 11:10:00,108.12,108.33,107.92,108.19,18798.0,99.0579,99.2503,98.8746,99.122,18798.0
2023-02-17 11:20:00,108.19,108.55,108.0,108.35,33821.0,99.122,99.4518,98.9479,99.2686,33821.0
2023-02-17 11:30:00,108.32,108.62,108.09,108.36,70501.0,99.2411,99.5159,99.0304,99.2777,70501.0
2023-02-17 11:40:00,108.41,108.64,108.13,108.44,46904.0,99.3235,99.5343,99.067,99.351,46904.0
2023-02-17 11:50:00,108.44,108.6,108.13,108.47,55899.0,99.351,99.4976,99.067,99.3785,55899.0
2023-02-17 12:00:00,108.43,108.53,108.17,108.42,27567.0,99.3419,99.4335,99.1037,99.3327,27567.0
2023-02-17 12:10:00,108.42,109.06,108.4,108.92,29169.0,99.3327,99.9191,99.3144,99.7908,29169.0
2023-02-17 12:20:00,108.91,109.21,108.73,108.73,46915.0,99.7816,100.0565,99.6167,99.6167,46915.0
2023-02-17 12:30:00,108.72,108.95,108.67,108.84,25185.0,99.6076,99.8183,99.5618,99.7175,25185.0
2023-02-17 12:40:00,108.89,108.98,108.71,108.92,15632.0,99.7633,99.8458,99.5984,99.7908,15632.0
2023-02-17 12:50:00,108.91,108.91,108.62,108.84,13494.0,99.7816,99.7816,99.5159,99.7175,13494.0
2023-02-17 13:00:00,108.81,109.2,108.78,109.2,40352.0,99.69,100.0473,99.6625,100.0473,40352.0
2023-02-17 13:10:00,109.25,109.43,109.17,109.23,29087.0,100.0931,100.2581,100.0198,100.0748,29087.0
2023-02-17 13:20:00,109.2,109.6,109.12,109.51,15017.0,100.0473,100.4138,99.974,100.3314,15017.0
2023-02-17 13:30:00,109.51,109.53,109.16,109.25,18205.0,100.3314,100.3497,100.0107,100.0931,18205.0
2023-02-17 13:40:00,109.22,109.38,109.01,109.07,35153.0,100.0657,100.2122,99.8733,99.9282,35153.0
2023-02-17 13:50:00,109.05,109.24,108.91,109.22,16189.0,99.9099,100.084,99.7816,100.0657,16189.0
2023-02-17 14:00:00,109.25,109.55,109.24,109.45,13643.0,100.0931,100.368,100.084,100.2764,13643.0
2023-02-17 14:10:00,109.45,109.63,109.43,109.44,23331.0,100.2764,100.4413,100.2581,100.2672,23331.0
2023-02-17 14:20:00,109.45,109.87,109.42,109.69,30538.0,100.2764,100.6612,100.2489,100.4963,30538.0
2023-02-17 14:30:00,109.66,110.05,109.55,110.04,37406.0,100.4688,100.8261,100.368,100.8169,37406.0
2023-02-17 14:40:00,110.02,110.05,109.86,109.99,24052.0,100.7986,100.8261,100.652,100.7711,24052.0
2023-02-17 14:50:00,110.0,110.34,110.0,110.25,31224.0,100.7803,101.0918,100.7803,101.0093,31224.0
2023-02-17 15:00:00,110.26,110.57,110.25,110.57,25003.0,101.0185,101.3025,101.0093,101.3025,25003.0
2023-02-17 15:10:00,110.59,110.61,110.11,110.2,64911.0,101.3208,101.3392,100.8811,100.9635,64911.0
2023-02-17 15:20:00,110.23,110.42,110.19,110.19,50969.0,100.991,101.1651,100.9544,100.9544,50969.0
2023-02-17 15:30:00,110.16,110.73,109.96,110.54,84945.0,100.9269,101.4491,100.7436,101.275,84945.0
2023-02-17 15:40:00,110.53,111.01,110.53,110.9,78334.0,101.2659,101.7056,101.2659,101.6048,78334.0
2023-02-17 15:50:00,110.92,111.07,110.62,110.79,254386.0,101.6232,101.7606,101.3483,101.5041,254386.0
2023-02-21 09:30:00,109.99,110.39,108.51,108.67,41955.0,100.7711,101.1376,99.4152,99.5618,41955.0
2023-02-21 09:40:00,108.74,109.23,108.36,108.65,34702.0,99.6259,100.0748,99.2777,99.5434,34702.0
2023-02-21 09:50:00,108.58,108.88,107.86,107.94,33497.0,99.4793,99.7542,98.8196,98.8929,33497.0
2023-02-21 10:00:00,107.84,108.11,107.68,107.98,30281.0,98.8013,99.0487,98.6547,98.9296,30281.0
2023-02-21 10:10:00,108.02,108.11,107.66,107.9,47574.0,98.9662,99.0487,98.6364,98.8563,47574.0
2023-02-21 10:20:00,107.87,108.01,107.68,107.75,27575.0,98.8288,98.9571,98.6547,98.7189,27575.0
2023-02-21 10:30:00,107.73,108.39,107.71,108.29,49533.0,98.7005,99.3052,98.6822,99.2136,49533.0
2023-02-21 10:40:00,108.29,108.72,107.87,107.95,25131.0,99.2136,99.6076,98.8288,98.9021,25131.0
2023-02-21 10:50:00,107.91,108.16,107.83,107.92,68018.0,98.8655,99.0945,98.7922,98.8746,68018.0
2023-02-21 11:00:00,107.92,108.08,107.79,107.93,44783.0,98.8746,99.0212,98.7555,98.8838,44783.0
2023-02-21 11:10:00,107.97,108.08,107.73,108.03,57746.0,98.9204,99.0212,98.7005,98.9754,57746.0
2023-02-21 11:20:00,108.02,108.47,107.85,108.0,66022.0,98.9662,99.3785,98.8105,98.9479,66022.0
2023-02-21 11:30:00,107.97,108.1,107.9,107.95,21596.0,98.9204,99.0395,98.8563,98.9021,21596.0
2023-02-21 11:40:00,107.96,108.25,107.95,108.11,13261.0,98.9113,99.177,98.9021,99.0487,13261.0
2023-02-21 11:50:00,108.11,108.27,107.95,108.1,17059.0,99.0487,99.1953,98.9021,99.0395,17059.0
2023-02-21 12:00:00,108.07,108.25,108.02,108.16,13802.0,99.012,99.177,98.9662,99.0945,13802.0
2023-02-21 12:10:00,108.18,108.2,107.96,108.05,72876.0,99.1128,99.1312,98.9113,98.9937,72876.0
2023-02-21 12:20:00,108.03,108.04,107.34,107.42,58142.0,98.9754,98.9846,98.3432,98.4165,58142.0
2023-02-21 12:30:00,107.42,107.91,107.41,107.82,16793.0,98.4165,98.8655,98.4074,98.783,16793.0
2023-02-21 12:40:00,107.81,107.91,107.47,107.78,19679.0,98.7738,98.8655,98.4623,98.7464,19679.0
2023-02-21 12:50:00,107.78,107.91,107.72,107.91,13242.0,98.7464,98.8655,98.6914,98.8655,13242.0
2023-02-21 13:00:00,107.89,108.05,107.79,107.93,12275.0,98.8471,98.9937,98.7555,98.8838,12275.0
2023-02-21 13:10:00,107.89,107.89,107.59,107.61,22570.0,98.8471,98.8471,98.5723,98.5906,22570.0
2023-02-21 13:20:00,107.61,107.68,107.52,107.62,12526.0,98.5906,98.6547,98.5081,98.5998,12526.0
2023-02-21 13:30:00,107.6,107.61,107.38,107.41,15153.0,98.5814,98.5906,98.3799,98.4074,15153.0
2023-02-21 13:40:00,107.39,107.5,107.35,107.45,13571.0,98.389,98.4898,98.3524,98.444,13571.0
2023-02-21 13:50:00,107.43,107.43,107.13,107.18,17407.0,98.4257,98.4257,98.1508,98.1966,17407.0
2023-02-21 14:00:00,107.2,107.21,106.8,106.83,26865.0,98.215,98.2241,97.8485,97.876,26865.0
2023-02-21 14:10:00,106.82,106.96,106.68,106.8,37459.0,97.8668,97.9951,97.7386,97.8485,37459.0
2023-02-21 14:20:00,106.81,107.24,106.74,107.13,21386.0,97.8577,98.2516,97.7935,98.1508,21386.0
2023-02-21 14:30:00,107.18,107.29,107.11,107.19,22004.0,98.1966,98.2974,98.1325,98.2058,22004.0
2023-02-21 14:40:00,107.19,107.3,106.98,107.11,13833.0,98.2058,98.3066,98.0134,98.1325,13833.0
2023-02-21 14:50:00,107.09,107.32,106.97,107.31,31451.0,98.1142,98.3249,98.0042,98.3157,31451.0
2023-02-21 15:00:00,107.3,107.73,107.29,107.66,39127.0,98.3066,98.7005,98.2974,98.6364,39127.0
2023-02-21 15:10:00,107.64,107.77,107.4,107.56,27437.0,98.6181,98.7372,98.3982,98.5448,27437.0
2023-02-21 15:20:00,107.51,107.64,107.35,107.62,20185.0,98.499,98.6181,98.3524,98.5998,20185.0
2023-02-21 15:30:00,107.66,108.0,107.64,107.98,53118.0,98.6364,98.9479,98.6181,98.9296,53118.0
2023-02-21 15:40:00,107.96,108.12,107.96,108.02,61207.0,98.9113,99.0579,98.9113,98.9662,61207.0
2023-02-21 15:50:00,108.04,108.47,107.86,108.41,212380.0,98.9846,99.3785,98.8196,99.3235,212380.0
2023-02-22 09:30:00,108.61,108.75,108.06,108.19,33301.0,99.5068,99.6351,99.0029,99.122,33301.0
2023-02-22 09:40:00,108.26,108.65,108.1,108.58,11205.0,99.1861,99.5434,99.0395,99.4793,11205.0
2023-02-22 09:50:00,108.58,109.17,108.35,109.05,25781.0,99.4793,100.0198,99.2686,99.9099,25781.0
2023-02-22 10:00:00,109.07,109.17,107.85,107.85,40841.0,99.9282,100.0198,98.8105,98.8105,40841.0
2023-02-22 10:10:00,107.71,107.84,107.5,107.69,12862.0,98.6822,98.8013,98.4898,98.6639,12862.0
2023-02-22 10:20:00,107.68,108.06,107.68,107.82,15257.0,98.6547,99.0029,98.6547,98.783,15257.0
2023-02-22 10:30:00,107.82,108.07,107.72,107.87,25275.0,98.783,99.012,98.6914,98.8288,25275.0
2023-02-22 10:40:00,107.9,108.03,107.86,107.93,12004.0,98.8563,98.9754,98.8196,98.8838,12004.0
2023-02-22 10:50:00,107.95,108.1,107.75,107.93,54244.0,98.9021,99.0395,98.7189,98.8838,54244.0
2023-02-22 11:00:00,107.95,108.11,107.91,108.02,20860.0,98.9021,99.0487,98.8655,98.9662,20860.0
2023-02-22 11:10:00,108.0,108.07,107.63,107.7,17110.0,98.9479,99.012,98.6089,98.6731,17110.0
2023-02-22 11:20:00,107.64,107.71,106.92,107.05,28159.0,98.6181,98.6822,97.9584,98.0775,28159.0
2023-02-22 11:30:00,107.01,107.68,107.0,107.4,18934.0,98.0409,98.6547,98.0317,98.3982,18934.0
2023-02-22 11:40:00,107.45,107.66,107.2,107.33,16863.0,98.444,98.6364,98.215,98.3341,16863.0
2023-02-22 11:50:00,107.34,107.59,107.34,107.54,5601.0,98.3432,98.5723,98.3432,98.5265,5601.0
2023-02-22 12:00:00,107.55,107.7,107.39,107.58,8116.0,98.5356,98.6731,98.389,98.5631,8116.0
2023-02-22 12:10:00,107.53,107.8,107.48,107.6,9115.0,98.5173,98.7647,98.4715,98.5814,9115.0
2023-02-22 12:20:00,107.64,107.77,107.56,107.63,11681.0,98.6181,98.7372,98.5448,98.6089,11681.0
2023-02-22 12:30:00,107.66,107.74,107.48,107.54,13336.0,98.6364,98.7097,98.4715,98.5265,13336.0
2023-02-22 12:40:00,107.53,107.9,107.52,107.63,35993.0,98.5173,98.8563,98.5081,98.6089,35993.0
2023-02-22 12:50:00,107.72,108.07,107.72,107.88,25483.0,98.6914,99.012,98.6914,98.838,25483.0
2023-02-22 13:00:00,107.88,108.18,107.82,108.09,19896.0,98.838,99.1128,98.783,99.0304,19896.0
2023-02-22 13:10:00,108.06,108.24,107.94,108.18,15133.0,99.0029,99.1678,98.8929,99.1128,15133.0
2023-02-22 13:20:00,108.21,108.34,108.18,108.33,6140.0,99.1403,99.2594,99.1128,99.2503,6140.0
2023-02-22 13:30:00,108.3,108.34,108.09,108.21,11680.0,99.2228,99.2594,99.0304,99.1403,11680.0
2023-02-22 13:40:00,108.28,108.29,107.84,107.89,12743.0,99.2044,99.2136,98.8013,98.8471,12743.0
2023-02-22 13:50:00,107.88,107.98,107.67,107.67,7481.0,98.838,98.9296,98.6456,98.6456,7481.0
2023-02-22 14:00:00,107.62,107.98,107.5,107.73,23401.0,98.5998,98.9296,98.4898,98.7005,23401.0
2023-02-22 14:10:00,107.82,107.89,107.12,107.37,16712.0,98.783,98.8471,98.1417,98.3707,16712.0
2023-02-22 14:20:00,107.4,107.59,107.3,107.48,26341.0,98.3982,98.5723,98.3066,98.4715,26341.0
2023-02-22 14:30:00,107.43,107.54,107.05,107.14,25997.0,98.4257,98.5265,98.0775,98.16,25997.0
2023-02-22 14:40:00,107.17,107.21,106.85,107.12,13710.0,98.1875,98.2241,97.8943,98.1417,13710.0
2023-02-22 14:50:00,107.11,107.11,106.66,106.7,21417.0,98.1325,98.1325,97.7202,97.7569,21417.0
2023-02-22 15:00:00,106.67,106.86,106.41,106.52,17610.0,97.7294,97.9035,97.4912,97.592,17610.0
2023-02-22 15:10:00,106.47,106.69,106.38,106.48,32683.0,97.5462,97.7477,97.4637,97.5553,32683.0
2023-02-22 15:20:00,106.5,106.8,106.31,106.48,37849.0,97.5736,97.8485,97.3996,97.5553,37849.0
2023-02-22 15:30:00,106.48,106.84,106.42,106.43,36276.0,97.5553,97.8851,97.5003,97.5095,36276.0
2023-02-22 15:40:00,106.45,106.49,106.21,106.44,40327.0,97.5278,97.5645,97.3079,97.5187,40327.0
2023-02-22 15:50:00,106.4,106.87,106.13,106.64,152465.0,97.482,97.9126,97.2346,97.7019,152465.0
2023-02-23 09:30:00,107.71,107.98,107.15,107.48,29104.0,98.6822,98.9296,98.1692,98.4715,29104.0
2023-02-23 09:40:00,107.47,108.49,107.47,108.35,13771.0,98.4623,99.3968,98.4623,99.2686,13771.0
2023-02-23 09:50:00,108.3,108.73,108.09,108.39,18171.0,99.2228,99.6167,99.0304,99.3052,18171.0
2023-02-23 10:00:00,108.27,108.58,107.84,107.96,16012.0,99.1953,99.4793,98.8013,98.9113,16012.0
2023-02-23 10:10:00,107.92,108.49,107.88,108.24,9517.0,98.8746,99.3968,98.838,99.1678,9517.0
2023-02-23 10:20:00,108.3,108.59,108.22,108.48,10629.0,99.2228,99.4885,99.1495,99.3877,10629.0
2023-02-23 10:30:00,108.36,108.64,108.14,108.63,14140.0,99.2777,99.5343,99.0762,99.5251,14140.0
2023-02-23 10:40:00,108.57,108.6,107.8,107.8,9945.0,99.4701,99.4976,98.7647,98.7647,9945.0
2023-02-23 10:50:00,107.74,108.15,107.73,107.97,11465.0,98.7097,99.0853,98.7005,98.9204,11465.0
2023-02-23 11:00:00,108.03,108.33,107.87,107.97,11727.0,98.9754,99.2503,98.8288,98.9204,11727.0
2023-02-23 11:10:00,107.97,108.08,107.86,107.92,11415.0,98.9204,99.0212,98.8196,98.8746,11415.0
2023-02-23 11:20:00,107.9,107.9,107.55,107.75,13199.0,98.8563,98.8563,98.5356,98.7189,13199.0
2023-02-23 11:30:00,107.73,107.98,107.71,107.93,11226.0,98.7005,98.9296,98.6822,98.8838,11226.0
2023-02-23 11:40:00,107.92,107.99,107.72,107.81,11650.0,98.8746,98.9388,98.6914,98.7738,11650.0
2023-02-23 11:50:00,107.78,107.88,107.5,107.68,15109.0,98.7464,98.838,98.4898,98.6547,15109.0
2023-02-23 12:00:00,107.66,108.0,107.64,107.88,5585.0,98.6364,98.9479,98.6181,98.838,5585.0
2023-02-23 12:10:00,107.88,108.27,107.86,108.24,9803.0,98.838,99.1953,98.8196,99.1678,9803.0
2023-02-23 12:20:00,108.21,108.23,107.91,108.01,35404.0,99.1403,99.1586,98.8655,98.9571,35404.0
2023-02-23 12:30:00,107.92,108.03,107.78,107.78,9148.0,98.8746,98.9754,98.7464,98.7464,9148.0
2023-02-23 12:40:00,107.78,108.21,107.78,108.06,12095.0,98.7464,99.1403,98.7464,99.0029,12095.0
2023-02-23 12:50:00,108.05,108.08,107.82,107.85,6489.0,98.9937,99.0212,98.783,98.8105,6489.0
2023-02-23 13:00:00,107.85,108.03,107.84,107.91,10044.0,98.8105,98.9754,98.8013,98.8655,10044.0
2023-02-23 13:10:00,107.89,107.99,107.62,107.7,24896.0,98.8471,98.9388,98.5998,98.6731,24896.0
2023-02-23 13:20:00,107.69,107.7,107.42,107.44,5234.0,98.6639,98.6731,98.4165,98.4349,5234.0
2023-02-23 13:30:00,107.41,107.59,107.32,107.57,7462.0,98.4074,98.5723,98.3249,98.554,7462.0
2023-02-23 13:40:00,107.58,107.6,107.19,107.4,12195.0,98.5631,98.5814,98.2058,98.3982,12195.0
2023-02-23 13:50:00,107.38,107.67,107.36,107.62,30593.0,98.3799,98.6456,98.3616,98.5998,30593.0
2023-02-23 14:00:00,107.62,107.89,107.46,107.84,8404.0,98.5998,98.8471,98.4532,98.8013,8404.0
2023-02-23 14:10:00,107.8,108.36,107.79,108.27,9421.0,98.7647,99.2777,98.7555,99.1953,9421.0
2023-02-23 14:20:00,108.27,108.38,108.07,108.14,17575.0,99.1953,99.2961,99.012,99.0762,17575.0
2023-02-23 14:30:00,108.1,108.29,108.09,108.17,8229.0,99.0395,99.2136,99.0304,99.1037,8229.0
2023-02-23 14:40:00,108.18,108.21,108.0,108.2,7469.0,99.1128,99.1403,98.9479,99.1312,7469.0
2023-02-23 14:50:00,108.19,108.22,108.08,108.18,17019.0,99.122,99.1495,99.0212,99.1128,17019.0
2023-02-23 15:00:00,108.18,108.43,108.18,108.23,9832.0,99.1128,99.3419,99.1128,99.1586,9832.0
2023-02-23 15:10:00,108.27,108.37,108.23,108.29,9994.0,99.1953,99.2869,99.1586,99.2136,9994.0
2023-02-23 15:20:00,108.24,108.56,108.16,108.54,14540.0,99.1678,99.461,99.0945,99.4427,14540.0
2023-02-23 15:30:00,108.56,108.78,108.55,108.65,24994.0,99.461,99.6625,99.4518,99.5434,24994.0
2023-02-23 15:40:00,108.62,108.69,108.35,108.5,35230.0,99.5159,99.5801,99.2686,99.406,35230.0
2023-02-23 15:50:00,108.53,108.83,108.29,108.77,77647.0,99.4335,99.7083,99.2136,99.6534,77647.0
2023-02-24 09:30:00,107.35,108.12,106.89,107.28,38620.0,98.3524,99.0579,97.9309,98.2883,38620.0
2023-02-24 09:40:00,107.22,107.22,106.02,106.11,13757.0,98.2333,98.2333,97.1339,97.2163,13757.0
2023-02-24 09:50:00,106.15,106.35,105.94,106.04,22176.0,97.253,97.4362,97.0606,97.1522,22176.0
2023-02-24 10:00:00,106.11,106.79,105.93,106.32,10087.0,97.2163,97.8393,97.0514,97.4087,10087.0
2023-02-24 10:10:00,106.33,106.39,105.97,106.18,18665.0,97.4179,97.4729,97.0881,97.2805,18665.0
2023-02-24 10:20:00,106.13,106.6,106.1,106.31,17900.0,97.2346,97.6653,97.2072,97.3996,17900.0
2023-02-24 10:30:00,106.31,106.32,106.0,106.14,9781.0,97.3996,97.4087,97.1155,97.2438,9781.0
2023-02-24 10:40:00,106.09,106.42,106.04,106.23,10164.0,97.198,97.5003,97.1522,97.3263,10164.0
2023-02-24 10:50:00,106.18,106.18,105.84,105.99,9783.0,97.2805,97.2805,96.969,97.1064,9783.0
2023-02-24 11:00:00,105.97,106.1,105.72,105.84,19628.0,97.0881,97.2072,96.859,96.969,19628.0
2023-02-24 11:10:00,105.85,106.0,105.74,105.75,11947.0,96.9781,97.1155,96.8773,96.8865,11947.0
2023-02-24 11:20:00,105.74,105.98,105.69,105.81,12900.0,96.8773,97.0972,96.8315,96.9415,12900.0
2023-02-24 11:30:00,105.78,105.85,105.59,105.78,12272.0,96.914,96.9781,96.7399,96.914,12272.0
2023-02-24 11:40:00,105.78,106.07,105.66,105.91,9112.0,96.914,97.1797,96.804,97.0331,9112.0
2023-02-24 11:50:00,105.91,106.14,105.42,105.42,31056.0,97.0331,97.2438,96.5842,96.5842,31056.0
2023-02-24 12:00:00,105.42,105.53,105.29,105.29,32522.0,96.5842,96.6849,96.4651,96.4651,32522.0
2023-02-24 12:10:00,105.38,105.38,105.07,105.22,19429.0,96.5475,96.5475,96.2635,96.4009,19429.0
2023-02-24 12:20:00,105.27,105.36,105.14,105.28,7307.0,96.4467,96.5292,96.3276,96.4559,7307.0
2023-02-24 12:30:00,105.28,105.34,105.09,105.11,7818.0,96.4559,96.5109,96.2818,96.3001,7818.0
2023-02-24 12:40:00,105.17,105.22,105.01,105.08,4259.0,96.3551,96.4009,96.2085,96.2727,4259.0
2023-02-24 12:50:00,105.05,105.07,104.66,104.67,21610.0,96.2452,96.2635,95.8879,95.897,21610.0
2023-02-24 13:00:00,104.68,104.95,104.59,104.77,18062.0,95.9062,96.1536,95.8237,95.9886,18062.0
2023-02-24 13:10:00,104.78,105.03,104.76,104.88,14906.0,95.9978,96.2268,95.9795,96.0894,14906.0
2023-02-24 13:20:00,104.85,104.97,104.78,104.8,15762.0,96.0619,96.1719,95.9978,96.0161,15762.0
2023-02-24 13:30:00,104.8,105.02,104.78,104.92,11622.0,96.0161,96.2177,95.9978,96.1261,11622.0
2023-02-24 13:40:00,104.97,105.24,104.92,105.24,11113.0,96.1719,96.4192,96.1261,96.4192,11113.0
2023-02-24 13:50:00,105.27,105.42,105.2,105.33,8908.0,96.4467,96.5842,96.3826,96.5017,8908.0
2023-02-24 14:00:00,105.34,105.34,105.2,105.26,6907.0,96.5109,96.5109,96.3826,96.4376,6907.0
2023-02-24 14:10:00,105.28,105.34,105.11,105.34,7161.0,96.4559,96.5109,96.3001,96.5109,7161.0
2023-02-24 14:20:00,105.32,105.36,105.22,105.29,9492.0,96.4925,96.5292,96.4009,96.4651,9492.0
2023-02-24 14:30:00,105.28,105.48,105.13,105.48,8495.0,96.4559,96.6391,96.3185,96.6391,8495.0
2023-02-24 14:40:00,105.48,105.79,105.44,105.79,8907.0,96.6391,96.9231,96.6025,96.9231,8907.0
2023-02-24 14:50:00,105.83,106.18,105.82,106.07,11337.0,96.9598,97.2805,96.9506,97.1797,11337.0
2023-02-24 15:00:00,106.11,106.16,105.89,106.04,15310.0,97.2163,97.2621,97.0148,97.1522,15310.0
2023-02-24 15:10:00,106.02,106.05,105.65,105.74,12931.0,97.1339,97.1614,96.7949,96.8773,12931.0
2023-02-24 15:20:00,105.77,105.84,105.46,105.49,10380.0,96.9048,96.969,96.6208,96.6483,10380.0
2023-02-24 15:30:00,105.5,105.53,105.05,105.15,14399.0,96.6575,96.6849,96.2452,96.3368,14399.0
2023-02-24 15:40:00,105.14,105.14,104.91,104.94,29817.0,96.3276,96.3276,96.1169,96.1444,29817.0
2023-02-24 15:50:00,104.95,105.17,104.72,105.06,64527.0,96.1536,96.3551,95.9428,96.2543,64527.0
2023-02-27 09:30:00,106.56,106.84,105.37,105.69,29308.0,97.6286,97.8851,96.5383,96.8315,29308.0
2023-02-27 09:40:00,105.71,106.52,105.67,106.27,4454.0,96.8499,97.592,96.8132,97.3629,4454.0
2023-02-27 09:50:00,106.32,107.14,106.32,107.14,8801.0,97.4087,98.16,97.4087,98.16,8801.0
2023-02-27 10:00:00,107.19,107.25,106.8,106.94,12519.0,98.2058,98.2608,97.8485,97.9768,12519.0
2023-02-27 10:10:00,106.89,106.96,106.67,106.82,23284.0,97.9309,97.9951,97.7294,97.8668,23284.0
2023-02-27 10:20:00,106.82,106.83,106.44,106.45,30015.0,97.8668,97.876,97.5187,97.5278,30015.0
2023-02-27 10:30:00,106.47,106.58,105.72,105.73,17481.0,97.5462,97.6469,96.859,96.8682,17481.0
2023-02-27 10:40:00,105.7,105.82,105.46,105.6,10034.0,96.8407,96.9506,96.6208,96.7491,10034.0
2023-02-27 10:50:00,105.56,105.67,105.39,105.58,8437.0,96.7124,96.8132,96.5567,96.7307,8437.0
2023-02-27 11:00:00,105.64,105.97,105.49,105.85,8050.0,96.7857,97.0881,96.6483,96.9781,8050.0
2023-02-27 11:10:00,105.89,105.89,105.36,105.37,10681.0,97.0148,97.0148,96.5292,96.5383,10681.0
2023-02-27 11:20:00,105.37,105.75,105.36,105.56,12106.0,96.5383,96.8865,96.5292,96.7124,12106.0
2023-02-27 11:30:00,105.54,105.59,105.07,105.12,7804.0,96.6941,96.7399,96.2635,96.3093,7804.0
2023-02-27 11:40:00,105.14,105.28,104.98,105.27,10480.0,96.3276,96.4559,96.181,96.4467,10480.0
2023-02-27 11:50:00,105.24,105.28,105.15,105.22,9605.0,96.4192,96.4559,96.3368,96.4009,9605.0
2023-02-27 12:00:00,105.17,105.17,104.6,104.62,17505.0,96.3551,96.3551,95.8329,95.8512,17505.0
2023-02-27 12:10:00,104.63,104.73,104.39,104.39,23269.0,95.8604,95.952,95.6405,95.6405,23269.0
2023-02-27 12:20:00,104.36,104.48,104.21,104.47,49977.0,95.613,95.7229,95.4756,95.7138,49977.0
2023-02-27 12:30:00,104.44,104.73,104.42,104.62,21846.0,95.6863,95.952,95.668,95.8512,21846.0
2023-02-27 12:40:00,104.63,104.66,104.39,104.41,15500.0,95.8604,95.8879,95.6405,95.6588,15500.0
2023-02-27 12:50:00,104.38,104.56,104.36,104.4,13964.0,95.6313,95.7962,95.613,95.6496,13964.0
2023-02-27 13:00:00,104.39,104.51,104.33,104.36,12964.0,95.6405,95.7504,95.5855,95.613,12964.0
2023-02-27 13:10:00,104.36,104.57,104.35,104.51,16843.0,95.613,95.8054,95.6038,95.7504,16843.0
2023-02-27 13:20:00,104.49,104.53,104.15,104.33,31073.0,95.7321,95.7688,95.4206,95.5855,31073.0
2023-02-27 13:30:00,104.33,104.6,104.33,104.5,14815.0,95.5855,95.8329,95.5855,95.7413,14815.0
2023-02-27 13:40:00,104.52,104.57,104.37,104.44,13930.0,95.7596,95.8054,95.6222,95.6863,13930.0
2023-02-27 13:50:00,104.43,104.69,104.39,104.66,29980.0,95.6771,95.9153,95.6405,95.8879,29980.0
2023-02-27 14:00:00,104.65,104.88,104.59,104.62,28993.0,95.8787,96.0894,95.8237,95.8512,28993.0
2023-02-27 14:10:00,104.61,104.81,104.44,104.44,20732.0,95.842,96.0253,95.6863,95.6863,20732.0
2023-02-27 14:20:00,104.43,104.43,104.22,104.28,10730.0,95.6771,95.6771,95.4847,95.5397,10730.0
2023-02-27 14:30:00,104.3,104.39,104.21,104.27,13125.0,95.558,95.6405,95.4756,95.5305,13125.0
2023-02-27 14:40:00,104.27,104.31,103.96,103.99,19483.0,95.5305,95.5672,95.2465,95.274,19483.0
2023-02-27 14:50:00,104.0,104.17,103.95,104.08,20694.0,95.2832,95.4389,95.2374,95.3565,20694.0
2023-02-27 15:00:00,104.05,104.26,104.0,104.15,33432.0,95.329,95.5214,95.2832,95.4206,33432.0
2023-02-27 15:10:00,104.16,104.29,104.1,104.14,20915.0,95.4298,95.5489,95.3748,95.4114,20915.0
2023-02-27 15:20:00,104.13,104.18,103.92,104.17,43509.0,95.4023,95.4481,95.2099,95.4389,43509.0
2023-02-27 15:30:00,104.2,104.47,104.14,104.36,33530.0,95.4664,95.7138,95.4114,95.613,33530.0
2023-02-27 15:40:00,104.41,104.66,104.31,104.6,37954.0,95.6588,95.8879,95.5672,95.8329,37954.0
2023-02-27 15:50:00,104.63,104.92,104.57,104.86,103434.0,95.8604,96.1261,95.8054,96.0711,103434.0
2023-02-28 09:30:00,104.77,104.98,104.25,104.84,24298.0,95.9886,96.181,95.5122,96.0528,24298.0
2023-02-28 09:40:00,104.8,105.26,104.75,105.04,46286.0,96.0161,96.4376,95.9703,96.236,46286.0
2023-02-28 09:50:00,105.06,105.24,104.53,104.8,27664.0,96.2543,96.4192,95.7688,96.0161,27664.0
2023-02-28 10:00:00,104.83,104.97,104.56,104.87,21521.0,96.0436,96.1719,95.7962,96.0803,21521.0
2023-02-28 10:10:00,104.82,105.17,104.71,105.09,14562.0,96.0344,96.3551,95.9337,96.2818,14562.0
2023-02-28 10:20:00,105.09,105.23,104.81,105.08,29680.0,96.2818,96.4101,96.0253,96.2727,29680.0
2023-02-28 10:30:00,105.02,105.44,105.01,105.24,14701.0,96.2177,96.6025,96.2085,96.4192,14701.0
2023-02-28 10:40:00,105.26,105.45,105.26,105.38,21186.0,96.4376,96.6116,96.4376,96.5475,21186.0
2023-02-28 10:50:00,105.34,105.5,105.23,105.4,13106.0,96.5109,96.6575,96.4101,96.5658,13106.0
2023-02-28 11:00:00,105.43,105.92,105.41,105.89,26692.0,96.5933,97.0423,96.575,97.0148,26692.0
2023-02-28 11:10:00,105.97,105.97,105.72,105.9,14551.0,97.0881,97.0881,96.859,97.0239,14551.0
2023-02-28 11:20:00,105.9,106.16,105.9,106.11,21366.0,97.0239,97.2621,97.0239,97.2163,21366.0
2023-02-28 11:30:00,106.06,106.17,105.65,105.69,12644.0,97.1705,97.2713,96.7949,96.8315,12644.0
2023-02-28 11:40:00,105.69,105.84,105.52,105.82,22788.0,96.8315,96.969,96.6758,96.9506,22788.0
2023-02-28 11:50:00,105.83,105.95,105.77,105.92,23007.0,96.9598,97.0697,96.9048,97.0423,23007.0
2023-02-28 12:00:00,105.91,106.1,105.89,106.05,8680.0,97.0331,97.2072,97.0148,97.1614,8680.0
2023-02-28 12:10:00,106.14,106.31,106.04,106.1,16820.0,97.2438,97.3996,97.1522,97.2072,16820.0
2023-02-28 12:20:00,106.07,106.2,105.89,105.9,6137.0,97.1797,97.2988,97.0148,97.0239,6137.0
2023-02-28 12:30:00,105.89,105.98,105.67,105.76,11861.0,97.0148,97.0972,96.8132,96.8957,11861.0
2023-02-28 12:40:00,105.73,106.13,105.73,106.08,8142.0,96.8682,97.2346,96.8682,97.1888,8142.0
2023-02-28 12:50:00,106.07,106.31,106.06,106.24,8683.0,97.1797,97.3996,97.1705,97.3354,8683.0
2023-02-28 13:00:00,106.2,106.45,106.16,106.34,11251.0,97.2988,97.5278,97.2621,97.427,11251.0
2023-02-28 13:10:00,106.34,106.42,106.06,106.07,17215.0,97.427,97.5003,97.1705,97.1797,17215.0
2023-02-28 13:20:00,106.08,106.32,106.08,106.29,17668.0,97.1888,97.4087,97.1888,97.3812,17668.0
2023-02-28 13:30:00,106.32,106.33,106.13,106.28,18989.0,97.4087,97.4179,97.2346,97.3721,18989.0
2023-02-28 13:40:00,106.24,106.3,106.15,106.15,11445.0,97.3354,97.3904,97.253,97.253,11445.0
2023-02-28 13:50:00,106.15,106.23,105.86,105.92,20204.0,97.253,97.3263,96.9873,97.0423,20204.0
2023-02-28 14:00:00,105.93,106.0,105.53,105.64,24376.0,97.0514,97.1155,96.6849,96.7857,24376.0
2023-02-28 14:10:00,105.64,105.91,105.63,105.85,11719.0,96.7857,97.0331,96.7766,96.9781,11719.0
2023-02-28 14:20:00,105.86,105.89,105.56,105.57,28709.0,96.9873,97.0148,96.7124,96.7216,28709.0
2023-02-28 14:30:00,105.57,105.7,105.54,105.64,11308.0,96.7216,96.8407,96.6941,96.7857,11308.0
2023-02-28 14:40:00,105.62,105.77,105.49,105.72,8689.0,96.7674,96.9048,96.6483,96.859,8689.0
2023-02-28 14:50:00,105.7,105.74,105.35,105.35,12581.0,96.8407,96.8773,96.52,96.52,12581.0
2023-02-28 15:00:00,105.37,105.48,105.18,105.23,27745.0,96.5383,96.6391,96.3643,96.4101,27745.0
2023-02-28 15:10:00,105.24,105.43,105.15,105.28,34008.0,96.4192,96.5933,96.3368,96.4559,34008.0
2023-02-28 15:20:00,105.28,105.28,105.0,105.01,19128.0,96.4559,96.4559,96.1994,96.2085,19128.0
2023-02-28 15:30:00,104.98,105.0,104.66,104.8,44046.0,96.181,96.1994,95.8879,96.0161,44046.0
2023-02-28 15:40:00,104.77,104.92,104.65,104.65,41817.0,95.9886,96.1261,95.8787,95.8787,41817.0
2023-02-28 15:50:00,104.61,104.66,103.93,104.2,249563.0,95.842,95.8879,95.219,95.4664,249563.0
2023-03-01 09:30:00,103.29,103.5,102.56,102.71,32112.0,94.6327,94.8251,93.9639,94.1013,32112.0
2023-03-01 09:40:00,102.63,103.0,102.22,102.92,36599.0,94.028,94.367,93.6524,94.2937,36599.0
2023-03-01 09:50:00,102.93,102.98,102.13,102.23,35303.0,94.3029,94.3487,93.5699,93.6615,35303.0
2023-03-01 10:00:00,102.28,102.47,101.79,101.85,26654.0,93.7073,93.8814,93.2584,93.3134,26654.0
2023-03-01 10:10:00,101.79,101.86,101.59,101.7,18716.0,93.2584,93.3225,93.0752,93.176,18716.0
2023-03-01 10:20:00,101.76,101.98,101.65,101.9,15474.0,93.2309,93.4325,93.1301,93.3592,15474.0
2023-03-01 10:30:00,101.87,102.32,101.57,102.19,31364.0,93.3317,93.744,93.0568,93.6249,31364.0
2023-03-01 10:40:00,102.2,102.5,102.08,102.27,32115.0,93.634,93.9089,93.5241,93.6982,32115.0
2023-03-01 10:50:00,102.27,102.27,101.76,101.84,15275.0,93.6982,93.6982,93.2309,93.3042,15275.0
2023-03-01 11:00:00,101.82,101.94,101.48,101.53,37205.0,93.2859,93.3958,92.9744,93.0202,37205.0
2023-03-01 11:10:00,101.53,101.6,101.29,101.46,20460.0,93.0202,93.0843,92.8003,92.9561,20460.0
2023-03-01 11:20:00,101.42,101.52,101.25,101.25,25649.0,92.9194,93.011,92.7637,92.7637,25649.0
2023-03-01 11:30:00,101.26,101.54,101.22,101.31,43342.0,92.7728,93.0294,92.7362,92.8186,43342.0
2023-03-01 11:40:00,101.31,101.64,101.3,101.56,27671.0,92.8186,93.121,92.8095,93.0477,27671.0
2023-03-01 11:50:00,101.57,101.58,101.34,101.48,37124.0,93.0568,93.066,92.8461,92.9744,37124.0
2023-03-01 12:00:00,101.48,101.97,101.4,101.95,34487.0,92.9744,93.4233,92.9011,93.405,34487.0
2023-03-01 12:10:00,101.93,102.24,101.92,102.12,36451.0,93.3867,93.6707,93.3775,93.5607,36451.0
2023-03-01 12:20:00,102.12,102.56,102.11,102.13,33001.0,93.5607,93.9639,93.5516,93.5699,33001.0
2023-03-01 12:30:00,102.2,102.22,101.8,101.84,12438.0,93.634,93.6524,93.2676,93.3042,12438.0
2023-03-01 12:40:00,101.84,101.85,101.26,101.27,78778.0,93.3042,93.3134,92.7728,92.782,78778.0
2023-03-01 12:50:00,101.28,101.35,100.94,101.0,48515.0,92.7912,92.8553,92.4797,92.5346,48515.0
2023-03-01 13:00:00,101.01,101.13,100.72,100.88,45027.0,92.5438,92.6537,92.2781,92.4247,45027.0
2023-03-01 13:10:00,100.88,101.2,100.87,101.12,11584.0,92.4247,92.7179,92.4155,92.6446,11584.0
2023-03-01 13:20:00,101.07,101.15,100.92,100.93,12575.0,92.5988,92.6721,92.4613,92.4705,12575.0
2023-03-01 13:30:00,100.93,100.95,100.76,100.82,12388.0,92.4705,92.4888,92.3147,92.3697,12388.0
2023-03-01 13:40:00,100.79,100.82,100.47,100.61,11822.0,92.3422,92.3697,92.049,92.1773,11822.0
2023-03-01 13:50:00,100.61,100.72,100.55,100.56,22576.0,92.1773,92.2781,92.1223,92.1315,22576.0
2023-03-01 14:00:00,100.53,100.6,100.41,100.58,24767.0,92.104,92.1681,91.9941,92.1498,24767.0
2023-03-01 14:10:00,100.58,100.62,100.31,100.36,40426.0,92.1498,92.1865,91.9025,91.9483,40426.0
2023-03-01 14:20:00,100.36,100.46,100.19,100.27,16219.0,91.9483,92.0399,91.7925,91.8658,16219.0
2023-03-01 14:30:00,100.23,100.27,100.02,100.25,22331.0,91.8292,91.8658,91.6368,91.8475,22331.0
2023-03-01 14:40:00,100.26,100.26,100.06,100.11,31523.0,91.8566,91.8566,91.6734,91.7192,31523.0
2023-03-01 14:50:00,100.12,100.62,100.09,100.58,70512.0,91.7284,92.1865,91.7009,92.1498,70512.0
2023-03-01 15:00:00,100.52,100.79,100.49,100.73,20495.0,92.0949,92.3422,92.0674,92.2873,20495.0
2023-03-01 15:10:00,100.7,100.9,100.59,100.89,49577.0,92.2598,92.443,92.159,92.4338,49577.0
2023-03-01 15:20:00,100.9,100.9,100.56,100.63,22345.0,92.443,92.443,92.1315,92.1956,22345.0
2023-03-01 15:30:00,100.62,101.08,100.6,101.04,49410.0,92.1865,92.6079,92.1681,92.5713,49410.0
2023-03-01 15:40:00,101.03,101.34,100.94,101.09,55236.0,92.5621,92.8461,92.4797,92.6171,55236.0
2023-03-01 15:50:00,101.08,101.08,100.69,100.84,181042.0,92.6079,92.6079,92.2506,92.388,181042.0
2023-03-02 09:30:00,99.94,100.0,98.86,99.57,99847.0,91.5635,91.6184,90.574,91.2245,99847.0
2023-03-02 09:40:00,99.58,100.4,99.44,100.29,73976.0,91.2336,91.9849,91.1054,91.8841,73976.0
2023-03-02 09:50:00,100.33,100.45,99.85,100.01,78979.0,91.9208,92.0307,91.481,91.6276,78979.0
2023-03-02 10:00:00,99.97,100.19,99.82,99.9,32682.0,91.591,91.7925,91.4535,91.5268,32682.0
2023-03-02 10:10:00,99.89,100.01,99.47,99.76,28557.0,91.5177,91.6276,91.1329,91.3986,28557.0
2023-03-02 10:20:00,99.76,99.86,99.5,99.82,30106.0,91.3986,91.4902,91.1603,91.4535,30106.0
2023-03-02 10:30:00,99.84,100.06,99.82,99.87,42628.0,91.4718,91.6734,91.4535,91.4993,42628.0
2023-03-02 10:40:00,99.87,99.9,99.49,99.58,25322.0,91.4993,91.5268,91.1512,91.2336,25322.0
2023-03-02 10:50:00,99.6,99.74,99.46,99.62,24738.0,91.252,91.3802,91.1237,91.2703,24738.0
2023-03-02 11:00:00,99.62,99.73,99.44,99.68,30725.0,91.2703,91.3711,91.1054,91.3253,30725.0
2023-03-02 11:10:00,99.75,100.07,99.69,99.82,27314.0,91.3894,91.6826,91.3344,91.4535,27314.0
2023-03-02 11:20:00,99.8,99.86,99.6,99.64,19771.0,91.4352,91.4902,91.252,91.2886,19771.0
2023-03-02 11:30:00,99.62,99.79,99.62,99.73,10795.0,91.2703,91.426,91.2703,91.3711,10795.0
2023-03-02 11:40:00,99.73,99.91,99.68,99.81,12181.0,91.3711,91.536,91.3253,91.4444,12181.0
2023-03-02 11:50:00,99.81,99.94,99.55,99.91,16711.0,91.4444,91.5635,91.2062,91.536,16711.0
2023-03-02 12:00:00,99.92,100.08,99.88,100.0,17697.0,91.5451,91.6917,91.5085,91.6184,17697.0
2023-03-02 12:10:00,100.02,100.15,99.98,100.0,12402.0,91.6368,91.7559,91.6001,91.6184,12402.0
2023-03-02 12:20:00,100.04,100.39,100.03,100.39,9260.0,91.6551,91.9758,91.6459,91.9758,9260.0
2023-03-02 12:30:00,100.39,100.65,100.37,100.5,28271.0,91.9758,92.214,91.9574,92.0765,28271.0
2023-03-02 12:40:00,100.48,100.53,100.37,100.41,15225.0,92.0582,92.104,91.9574,91.9941,15225.0
2023-03-02 12:50:00,100.39,100.62,100.3,100.62,19307.0,91.9758,92.1865,91.8933,92.1865,19307.0
2023-03-02 13:00:00,100.64,100.87,100.54,100.58,35867.0,92.2048,92.4155,92.1132,92.1498,35867.0
2023-03-02 13:10:00,100.62,100.81,100.61,100.76,11255.0,92.1865,92.3605,92.1773,92.3147,11255.0
2023-03-02 13:20:00,100.8,100.91,100.73,100.79,8039.0,92.3514,92.4522,92.2873,92.3422,8039.0
2023-03-02 13:30:00,100.84,101.37,100.78,101.16,19312.0,92.388,92.8736,92.3331,92.6812,19312.0
2023-03-02 13:40:00,101.23,101.33,101.08,101.12,12417.0,92.7453,92.837,92.6079,92.6446,12417.0
2023-03-02 13:50:00,101.12,101.51,101.12,101.51,8056.0,92.6446,93.0019,92.6446,93.0019,8056.0
2023-03-02 14:00:00,101.54,101.72,101.53,101.61,19116.0,93.0294,93.1943,93.0202,93.0935,19116.0
2023-03-02 14:10:00,101.69,101.88,101.59,101.88,37958.0,93.1668,93.3409,93.0752,93.3409,37958.0
2023-03-02 14:20:00,101.84,102.38,101.79,102.32,42444.0,93.3042,93.799,93.2584,93.744,42444.0
2023-03-02 14:30:00,102.32,102.37,102.05,102.26,16825.0,93.744,93.7898,93.4966,93.689,16825.0
2023-03-02 14:40:00,102.23,102.24,101.99,102.19,25076.0,93.6615,93.6707,93.4416,93.6249,25076.0
2023-03-02 14:50:00,102.2,102.65,102.1,102.54,51021.0,93.634,94.0463,93.5424,93.9455,51021.0
2023-03-02 15:00:00,102.49,102.63,102.41,102.52,30076.0,93.8997,94.028,93.8264,93.9272,30076.0
2023-03-02 15:10:00,102.53,102.97,102.49,102.76,31865.0,93.9364,94.3395,93.8997,94.1471,31865.0
2023-03-02 15:20:00,102.74,102.91,102.62,102.86,31416.0,94.1288,94.2845,94.0188,94.2387,31416.0
2023-03-02 15:30:00,102.88,103.19,102.8,103.07,51563.0,94.257,94.5411,94.1838,94.4311,51563.0
2023-03-02 15:40:00,103.07,103.5,103.01,103.44,114296.0,94.4311,94.8251,94.3762,94.7701,114296.0
2023-03-02 15:50:00,103.42,103.42,103.01,103.12,203122.0,94.7518,94.7518,94.3762,94.4769,203122.0
2023-03-03 09:30:00,103.84,104.99,103.68,104.78,47571.0,95.1366,96.1902,94.99,95.9978,47571.0
2023-03-03 09:40:00,104.83,105.67,104.75,105.61,40953.0,96.0436,96.8132,95.9703,96.7582,40953.0
2023-03-03 09:50:00,105.61,105.9,105.28,105.77,20381.0,96.7582,97.0239,96.4559,96.9048,20381.0
2023-03-03 10:00:00,105.81,105.84,105.28,105.77,40052.0,96.9415,96.969,96.4559,96.9048,40052.0
2023-03-03 10:10:00,105.7,106.08,105.48,105.81,44055.0,96.8407,97.1888,96.6391,96.9415,44055.0
2023-03-03 10:20:00,105.8,106.36,105.68,106.19,35368.0,96.9323,97.4454,96.8224,97.2896,35368.0
2023-03-03 10:30:00,106.19,106.53,106.11,106.52,61739.0,97.2896,97.6011,97.2163,97.592,61739.0
2023-03-03 10:40:00,106.48,106.75,105.79,105.95,80293.0,97.5553,97.8027,96.9231,97.0697,80293.0
2023-03-03 10:50:00,105.93,106.08,105.78,105.8,34070.0,97.0514,97.1888,96.914,96.9323,34070.0
2023-03-03 11:00:00,105.82,105.98,105.66,105.86,43294.0,96.9506,97.0972,96.804,96.9873,43294.0
2023-03-03 11:10:00,105.86,106.08,105.79,106.01,25956.0,96.9873,97.1888,96.9231,97.1247,25956.0
2023-03-03 11:20:00,106.01,106.14,105.94,106.02,58134.0,97.1247,97.2438,97.0606,97.1339,58134.0
2023-03-03 11:30:00,106.0,106.04,105.59,105.61,60458.0,97.1155,97.1522,96.7399,96.7582,60458.0
2023-03-03 11:40:00,105.61,105.7,105.42,105.56,21870.0,96.7582,96.8407,96.5842,96.7124,21870.0
2023-03-03 11:50:00,105.59,105.87,105.58,105.79,15002.0,96.7399,96.9964,96.7307,96.9231,15002.0
2023-03-03 12:00:00,105.75,105.77,105.65,105.7,20162.0,96.8865,96.9048,96.7949,96.8407,20162.0
2023-03-03 12:10:00,105.74,105.98,105.74,105.87,17722.0,96.8773,97.0972,96.8773,96.9964,17722.0
2023-03-03 12:20:00,105.85,106.06,105.84,105.98,22821.0,96.9781,97.1705,96.969,97.0972,22821.0
2023-03-03 12:30:00,106.01,106.1,105.98,106.05,21950.0,97.1247,97.2072,97.0972,97.1614,21950.0
2023-03-03 12:40:00,106.05,106.13,105.95,105.97,21111.0,97.1614,97.2346,97.0697,97.0881,21111.0
2023-03-03 12:50:00,105.98,106.05,105.92,105.95,21037.0,97.0972,97.1614,97.0423,97.0697,21037.0
2023-03-03 13:00:00,105.95,106.11,105.85,106.09,24312.0,97.0697,97.2163,96.9781,97.198,24312.0
2023-03-03 13:10:00,106.1,106.1,105.94,106.0,33829.0,97.2072,97.2072,97.0606,97.1155,33829.0
2023-03-03 13:20:00,106.0,106.04,105.54,105.64,33549.0,97.1155,97.1522,96.6941,96.7857,33549.0
2023-03-03 13:30:00,105.66,105.9,105.66,105.71,19275.0,96.804,97.0239,96.804,96.8499,19275.0
2023-03-03 13:40:00,105.74,105.78,105.6,105.72,17436.0,96.8773,96.914,96.7491,96.859,17436.0
2023-03-03 13:50:00,105.7,105.85,105.62,105.7,21995.0,96.8407,96.9781,96.7674,96.8407,21995.0
2023-03-03 14:00:00,105.71,105.72,105.51,105.65,21828.0,96.8499,96.859,96.6666,96.7949,21828.0
2023-03-03 14:10:00,105.65,105.91,105.65,105.83,41996.0,96.7949,97.0331,96.7949,96.9598,41996.0
2023-03-03 14:20:00,105.83,106.15,105.83,106.15,121713.0,96.9598,97.253,96.9598,97.253,121713.0
2023-03-03 14:30:00,106.19,106.32,105.98,106.29,45352.0,97.2896,97.4087,97.0972,97.3812,45352.0
2023-03-03 14:40:00,106.34,106.34,106.1,106.12,24405.0,97.427,97.427,97.2072,97.2255,24405.0
2023-03-03 14:50:00,106.12,106.14,105.98,106.04,45678.0,97.2255,97.2438,97.0972,97.1522,45678.0
2023-03-03 15:00:00,106.0,106.29,105.79,106.29,48023.0,97.1155,97.3812,96.9231,97.3812,48023.0
2023-03-03 15:10:00,106.31,106.31,105.95,105.97,36207.0,97.3996,97.3996,97.0697,97.0881,36207.0
2023-03-03 15:20:00,105.97,106.11,105.95,105.96,54772.0,97.0881,97.2163,97.0697,97.0789,54772.0
2023-03-03 15:30:00,105.93,106.1,105.85,105.96,69234.0,97.0514,97.2072,96.9781,97.0789,69234.0
2023-03-03 15:40:00,105.94,105.99,105.8,105.94,73160.0,97.0606,97.1064,96.9323,97.0606,73160.0
2023-03-03 15:50:00,105.92,106.05,105.69,105.98,207786.0,97.0423,97.1614,96.8315,97.0972,207786.0
2023-03-06 09:30:00,106.86,106.86,105.68,105.96,34792.0,97.9035,97.9035,96.8224,97.0789,34792.0
2023-03-06 09:40:00,106.01,106.01,105.64,105.75,14570.0,97.1247,97.1247,96.7857,96.8865,14570.0
2023-03-06 09:50:00,105.75,106.42,105.75,106.34,20533.0,96.8865,97.5003,96.8865,97.427,20533.0
2023-03-06 10:00:00,106.37,106.46,106.03,106.33,17791.0,97.4545,97.537,97.143,97.4179,17791.0
2023-03-06 10:10:00,106.26,106.64,106.02,106.46,25565.0,97.3538,97.7019,97.1339,97.537,25565.0
2023-03-06 10:20:00,106.52,106.6,106.02,106.06,13511.0,97.592,97.6653,97.1339,97.1705,13511.0
2023-03-06 10:30:00,106.06,106.3,106.05,106.07,16584.0,97.1705,97.3904,97.1614,97.1797,16584.0
2023-03-06 10:40:00,106.11,106.6,106.1,106.41,17158.0,97.2163,97.6653,97.2072,97.4912,17158.0
2023-03-06 10:50:00,106.44,106.57,106.36,106.44,20393.0,97.5187,97.6378,97.4454,97.5187,20393.0
2023-03-06 11:00:00,106.44,106.7,106.39,106.62,24280.0,97.5187,97.7569,97.4729,97.6836,24280.0
2023-03-06 11:10:00,106.62,106.84,106.62,106.78,14067.0,97.6836,97.8851,97.6836,97.8302,14067.0
2023-03-06 11:20:00,106.7,106.71,106.4,106.56,17858.0,97.7569,97.766,97.482,97.6286,17858.0
2023-03-06 11:30:00,106.55,106.59,106.44,106.57,15214.0,97.6194,97.6561,97.5187,97.6378,15214.0
2023-03-06 11:40:00,106.57,106.6,106.27,106.38,43057.0,97.6378,97.6653,97.3629,97.4637,43057.0
2023-03-06 11:50:00,106.36,106.63,106.28,106.59,15556.0,97.4454,97.6927,97.3721,97.6561,15556.0
2023-03-06 12:00:00,106.55,106.58,106.3,106.46,13713.0,97.6194,97.6469,97.3904,97.537,13713.0
2023-03-06 12:10:00,106.53,106.67,106.46,106.67,11197.0,97.6011,97.7294,97.537,97.7294,11197.0
2023-03-06 12:20:00,106.67,106.67,106.45,106.54,10191.0,97.7294,97.7294,97.5278,97.6103,10191.0
2023-03-06 12:30:00,106.52,106.54,106.18,106.2,12916.0,97.592,97.6103,97.2805,97.2988,12916.0
2023-03-06 12:40:00,106.2,106.25,105.86,105.86,13550.0,97.2988,97.3446,96.9873,96.9873,13550.0
2023-03-06 12:50:00,105.8,105.83,105.55,105.71,11196.0,96.9323,96.9598,96.7033,96.8499,11196.0
2023-03-06 13:00:00,105.73,105.82,105.66,105.74,14506.0,96.8682,96.9506,96.804,96.8773,14506.0
2023-03-06 13:10:00,105.74,105.84,105.64,105.76,16864.0,96.8773,96.969,96.7857,96.8957,16864.0
2023-03-06 13:20:00,105.79,105.99,105.73,105.91,11128.0,96.9231,97.1064,96.8682,97.0331,11128.0
2023-03-06 13:30:00,105.91,106.01,105.74,105.78,16932.0,97.0331,97.1247,96.8773,96.914,16932.0
2023-03-06 13:40:00,105.78,105.79,105.55,105.64,14308.0,96.914,96.9231,96.7033,96.7857,14308.0
2023-03-06 13:50:00,105.64,105.67,105.51,105.51,12644.0,96.7857,96.8132,96.6666,96.6666,12644.0
2023-03-06 14:00:00,105.5,105.65,105.47,105.6,15085.0,96.6575,96.7949,96.63,96.7491,15085.0
2023-03-06 14:10:00,105.6,105.67,105.49,105.52,19252.0,96.7491,96.8132,96.6483,96.6758,19252.0
2023-03-06 14:20:00,105.52,105.65,105.49,105.57,21151.0,96.6758,96.7949,96.6483,96.7216,21151.0
2023-03-06 14:30:00,105.55,105.6,105.23,105.38,24335.0,96.7033,96.7491,96.4101,96.5475,24335.0
2023-03-06 14:40:00,105.38,105.45,105.19,105.21,27178.0,96.5475,96.6116,96.3734,96.3918,27178.0
2023-03-06 14:50:00,105.2,105.21,104.96,105.05,24168.0,96.3826,96.3918,96.1627,96.2452,24168.0
2023-03-06 15:00:00,105.06,105.23,105.01,105.23,33118.0,96.2543,96.4101,96.2085,96.4101,33118.0
2023-03-06 15:10:00,105.23,105.37,105.17,105.29,21996.0,96.4101,96.5383,96.3551,96.4651,21996.0
2023-03-06 15:20:00,105.28,105.34,105.06,105.13,28408.0,96.4559,96.5109,96.2543,96.3185,28408.0
2023-03-06 15:30:00,105.14,105.15,104.87,105.08,32127.0,96.3276,96.3368,96.0803,96.2727,32127.0
2023-03-06 15:40:00,105.08,105.44,105.05,105.26,43118.0,96.2727,96.6025,96.2452,96.4376,43118.0
2023-03-06 15:50:00,105.24,105.35,105.07,105.32,95772.0,96.4192,96.52,96.2635,96.4925,95772.0
2023-03-07 09:30:00,105.62,106.0,105.27,105.89,36542.0,96.7674,97.1155,96.4467,97.0148,36542.0
2023-03-07 09:40:00,105.88,105.91,105.0,105.25,28323.0,97.0056,97.0331,96.1994,96.4284,28323.0
2023-03-07 09:50:00,105.46,105.76,105.45,105.75,22730.0,96.6208,96.8957,96.6116,96.8865,22730.0
2023-03-07 10:00:00,105.76,105.76,104.17,104.42,34771.0,96.8957,96.8957,95.4389,95.668,34771.0
2023-03-07 10:10:00,104.41,104.65,104.14,104.22,29058.0,95.6588,95.8787,95.4114,95.4847,29058.0
2023-03-07 10:20:00,104.27,104.73,104.11,104.14,23523.0,95.5305,95.952,95.384,95.4114,23523.0
2023-03-07 10:30:00,104.13,104.84,104.09,104.28,15100.0,95.4023,96.0528,95.3656,95.5397,15100.0
2023-03-07 10:40:00,104.2,104.2,103.48,104.17,13698.0,95.4664,95.4664,94.8068,95.4389,13698.0
2023-03-07 10:50:00,104.17,104.22,103.66,103.7,19613.0,95.4389,95.4847,94.9717,95.0083,19613.0
2023-03-07 11:00:00,103.66,104.23,103.57,104.03,23919.0,94.9717,95.4939,94.8892,95.3107,23919.0
2023-03-07 11:10:00,104.08,104.37,104.03,104.23,15327.0,95.3565,95.6222,95.3107,95.4939,15327.0
2023-03-07 11:20:00,104.29,104.29,103.93,103.97,11312.0,95.5489,95.5489,95.219,95.2557,11312.0
2023-03-07 11:30:00,103.97,104.26,103.97,104.04,9030.0,95.2557,95.5214,95.2557,95.3198,9030.0
2023-03-07 11:40:00,103.89,104.08,103.79,103.95,5766.0,95.1824,95.3565,95.0908,95.2374,5766.0
2023-03-07 11:50:00,104.0,104.04,103.42,103.49,10322.0,95.2832,95.3198,94.7518,94.8159,10322.0
2023-03-07 12:00:00,103.41,103.68,103.41,103.49,7515.0,94.7426,94.99,94.7426,94.8159,7515.0
2023-03-07 12:10:00,103.54,103.89,103.49,103.89,10859.0,94.8617,95.1824,94.8159,95.1824,10859.0
2023-03-07 12:20:00,103.93,104.28,103.9,104.05,14934.0,95.219,95.5397,95.1916,95.329,14934.0
2023-03-07 12:30:00,104.0,104.25,103.96,104.22,25647.0,95.2832,95.5122,95.2465,95.4847,25647.0
2023-03-07 12:40:00,104.16,104.23,104.0,104.19,40681.0,95.4298,95.4939,95.2832,95.4573,40681.0
2023-03-07 12:50:00,104.21,104.27,103.82,103.82,9141.0,95.4756,95.5305,95.1183,95.1183,9141.0
2023-03-07 13:00:00,103.79,103.89,103.58,103.62,11332.0,95.0908,95.1824,94.8984,94.935,11332.0
2023-03-07 13:10:00,103.65,103.82,103.45,103.6,22626.0,94.9625,95.1183,94.7793,94.9167,22626.0
2023-03-07 13:20:00,103.61,103.74,103.55,103.71,8804.0,94.9259,95.045,94.8709,95.0175,8804.0
2023-03-07 13:30:00,103.69,103.88,103.69,103.75,25507.0,94.9992,95.1732,94.9992,95.0541,25507.0
2023-03-07 13:40:00,103.79,103.88,103.66,103.77,12712.0,95.0908,95.1732,94.9717,95.0725,12712.0
2023-03-07 13:50:00,103.73,103.73,103.54,103.65,11296.0,95.0358,95.0358,94.8617,94.9625,11296.0
2023-03-07 14:00:00,103.67,103.8,103.55,103.61,13837.0,94.9808,95.0999,94.8709,94.9259,13837.0
2023-03-07 14:10:00,103.59,103.79,103.57,103.62,20157.0,94.9075,95.0908,94.8892,94.935,20157.0
2023-03-07 14:20:00,103.61,103.63,103.43,103.61,20016.0,94.9259,94.9442,94.761,94.9259,20016.0
2023-03-07 14:30:00,103.59,103.77,103.5,103.51,27636.0,94.9075,95.0725,94.8251,94.8342,27636.0
2023-03-07 14:40:00,103.52,103.77,103.51,103.77,33038.0,94.8434,95.0725,94.8342,95.0725,33038.0
2023-03-07 14:50:00,103.72,103.79,103.44,103.64,21914.0,95.0266,95.0908,94.7701,94.9533,21914.0
2023-03-07 15:00:00,103.67,103.73,103.34,103.48,18225.0,94.9808,95.0358,94.6785,94.8068,18225.0
2023-03-07 15:10:00,103.49,103.68,103.4,103.67,18488.0,94.8159,94.99,94.7335,94.9808,18488.0
2023-03-07 15:20:00,103.62,103.7,103.43,103.5,13877.0,94.935,95.0083,94.761,94.8251,13877.0
2023-03-07 15:30:00,103.53,103.9,103.53,103.81,22726.0,94.8526,95.1916,94.8526,95.1091,22726.0
2023-03-07 15:40:00,103.82,103.86,103.27,103.3,33580.0,95.1183,95.1549,94.6144,94.6418,33580.0
2023-03-07 15:50:00,103.3,103.3,102.84,102.95,136598.0,94.6418,94.6418,94.2204,94.3212,136598.0
2023-03-08 09:30:00,103.0,103.8,103.0,103.39,28465.0,94.367,95.0999,94.367,94.7243,28465.0
2023-03-08 09:40:00,103.34,104.45,103.31,104.45,9675.0,94.6785,95.6955,94.651,95.6955,9675.0
2023-03-08 09:50:00,104.38,104.61,104.19,104.54,12906.0,95.6313,95.842,95.4573,95.7779,12906.0
2023-03-08 10:00:00,104.56,104.79,103.85,104.67,20142.0,95.7962,96.007,95.1457,95.897,20142.0
2023-03-08 10:10:00,104.76,105.07,104.28,104.38,16163.0,95.9795,96.2635,95.5397,95.6313,16163.0
2023-03-08 10:20:00,104.43,104.93,104.31,104.62,41018.0,95.6771,96.1352,95.5672,95.8512,41018.0
2023-03-08 10:30:00,104.51,105.33,104.46,105.13,14417.0,95.7504,96.5017,95.7046,96.3185,14417.0
2023-03-08 10:40:00,105.06,105.11,104.84,104.84,4399.0,96.2543,96.3001,96.0528,96.0528,4399.0
2023-03-08 10:50:00,104.8,105.34,104.8,105.26,18365.0,96.0161,96.5109,96.0161,96.4376,18365.0
2023-03-08 11:00:00,105.25,105.68,105.18,105.68,14423.0,96.4284,96.8224,96.3643,96.8224,14423.0
2023-03-08 11:10:00,105.71,106.24,105.68,106.14,24926.0,96.8499,97.3354,96.8224,97.2438,24926.0
2023-03-08 11:20:00,106.19,106.29,105.98,106.13,53207.0,97.2896,97.3812,97.0972,97.2346,53207.0
2023-03-08 11:30:00,106.14,106.17,105.95,106.15,20447.0,97.2438,97.2713,97.0697,97.253,20447.0
2023-03-08 11:40:00,106.15,106.65,106.13,106.58,45498.0,97.253,97.7111,97.2346,97.6469,45498.0
2023-03-08 11:50:00,106.46,106.71,106.46,106.49,14550.0,97.537,97.766,97.537,97.5645,14550.0
2023-03-08 12:00:00,106.47,106.47,106.16,106.33,10594.0,97.5462,97.5462,97.2621,97.4179,10594.0
2023-03-08 12:10:00,106.26,106.34,105.93,106.0,9031.0,97.3538,97.427,97.0514,97.1155,9031.0
2023-03-08 12:20:00,105.95,105.96,105.54,105.59,22560.0,97.0697,97.0789,96.6941,96.7399,22560.0
2023-03-08 12:30:00,105.57,105.67,105.28,105.64,14490.0,96.7216,96.8132,96.4559,96.7857,14490.0
2023-03-08 12:40:00,105.69,106.07,105.69,105.82,19395.0,96.8315,97.1797,96.8315,96.9506,19395.0
2023-03-08 12:50:00,105.85,105.85,105.56,105.6,7288.0,96.9781,96.9781,96.7124,96.7491,7288.0
2023-03-08 13:00:00,105.58,105.58,105.17,105.22,15701.0,96.7307,96.7307,96.3551,96.4009,15701.0
2023-03-08 13:10:00,105.21,105.48,105.19,105.36,7440.0,96.3918,96.6391,96.3734,96.5292,7440.0
2023-03-08 13:20:00,105.37,105.54,105.27,105.28,12424.0,96.5383,96.6941,96.4467,96.4559,12424.0
2023-03-08 13:30:00,105.25,105.44,105.11,105.4,9271.0,96.4284,96.6025,96.3001,96.5658,9271.0
2023-03-08 13:40:00,105.37,105.57,105.22,105.57,9525.0,96.5383,96.7216,96.4009,96.7216,9525.0
2023-03-08 13:50:00,105.5,105.83,105.5,105.52,9207.0,96.6575,96.9598,96.6575,96.6758,9207.0
2023-03-08 14:00:00,105.47,105.77,105.39,105.39,19083.0,96.63,96.9048,96.5567,96.5567,19083.0
2023-03-08 14:10:00,105.39,105.48,105.15,105.2,16923.0,96.5567,96.6391,96.3368,96.3826,16923.0
2023-03-08 14:20:00,105.18,105.4,105.17,105.37,6709.0,96.3643,96.5658,96.3551,96.5383,6709.0
2023-03-08 14:30:00,105.4,105.5,105.21,105.38,7985.0,96.5658,96.6575,96.3918,96.5475,7985.0
2023-03-08 14:40:00,105.41,105.44,105.28,105.43,6742.0,96.575,96.6025,96.4559,96.5933,6742.0
2023-03-08 14:50:00,105.43,105.43,105.23,105.36,11100.0,96.5933,96.5933,96.4101,96.5292,11100.0
2023-03-08 15:00:00,105.37,105.51,105.08,105.16,28442.0,96.5383,96.6666,96.2727,96.3459,28442.0
2023-03-08 15:10:00,105.13,105.26,105.09,105.19,17073.0,96.3185,96.4376,96.2818,96.3734,17073.0
2023-03-08 15:20:00,105.18,105.3,105.11,105.29,11364.0,96.3643,96.4742,96.3001,96.4651,11364.0
2023-03-08 15:30:00,105.29,105.57,105.29,105.4,22338.0,96.4651,96.7216,96.4651,96.5658,22338.0
2023-03-08 15:40:00,105.41,105.84,105.37,105.81,35893.0,96.575,96.969,96.5383,96.9415,35893.0
2023-03-08 15:50:00,105.89,105.9,105.7,105.81,132036.0,97.0148,97.0239,96.8407,96.9415,132036.0
2023-03-09 09:30:00,106.0,106.53,105.76,106.04,19543.0,97.1155,97.6011,96.8957,97.1522,19543.0
2023-03-09 09:40:00,106.02,106.42,105.85,106.18,9959.0,97.1339,97.5003,96.9781,97.2805,9959.0
2023-03-09 09:50:00,106.26,106.51,106.1,106.4,15456.0,97.3538,97.5828,97.2072,97.482,15456.0
2023-03-09 10:00:00,106.35,106.47,106.05,106.2,10712.0,97.4362,97.5462,97.1614,97.2988,10712.0
2023-03-09 10:10:00,106.23,106.25,105.24,105.52,10794.0,97.3263,97.3446,96.4192,96.6758,10794.0
2023-03-09 10:20:00,105.55,105.87,105.45,105.79,8659.0,96.7033,96.9964,96.6116,96.9231,8659.0
2023-03-09 10:30:00,105.86,106.15,105.83,106.05,14662.0,96.9873,97.253,96.9598,97.1614,14662.0
2023-03-09 10:40:00,106.09,106.21,105.97,105.98,12077.0,97.198,97.3079,97.0881,97.0972,12077.0
2023-03-09 10:50:00,105.95,106.1,105.89,105.95,15257.0,97.0697,97.2072,97.0148,97.0697,15257.0
2023-03-09 11:00:00,105.96,106.02,105.81,105.89,16515.0,97.0789,97.1339,96.9415,97.0148,16515.0
2023-03-09 11:10:00,105.87,106.07,105.69,105.74,24516.0,96.9964,97.1797,96.8315,96.8773,24516.0
2023-03-09 11:20:00,105.74,105.96,105.7,105.83,13572.0,96.8773,97.0789,96.8407,96.9598,13572.0
2023-03-09 11:30:00,105.83,106.0,105.81,105.94,6694.0,96.9598,97.1155,96.9415,97.0606,6694.0
2023-03-09 11:40:00,105.94,106.05,105.91,105.99,7163.0,97.0606,97.1614,97.0331,97.1064,7163.0
2023-03-09 11:50:00,106.0,106.05,105.91,105.92,10628.0,97.1155,97.1614,97.0331,97.0423,10628.0
2023-03-09 12:00:00,105.9,105.92,105.7,105.92,13215.0,97.0239,97.0423,96.8407,97.0423,13215.0
2023-03-09 12:10:00,105.94,106.26,105.92,106.22,10637.0,97.0606,97.3538,97.0423,97.3171,10637.0
2023-03-09 12:20:00,106.22,106.34,106.16,106.33,8759.0,97.3171,97.427,97.2621,97.4179,8759.0
2023-03-09 12:30:00,106.33,106.36,106.08,106.17,10826.0,97.4179,97.4454,97.1888,97.2713,10826.0
2023-03-09 12:40:00,106.17,106.25,105.7,105.77,12660.0,97.2713,97.3446,96.8407,96.9048,12660.0
2023-03-09 12:50:00,105.73,105.88,105.73,105.76,18017.0,96.8682,97.0056,96.8682,96.8957,18017.0
2023-03-09 13:00:00,105.79,105.98,105.7,105.79,12973.0,96.9231,97.0972,96.8407,96.9231,12973.0
2023-03-09 13:10:00,105.79,105.87,105.7,105.75,17941.0,96.9231,96.9964,96.8407,96.8865,17941.0
2023-03-09 13:20:00,105.77,105.82,105.27,105.3,10117.0,96.9048,96.9506,96.4467,96.4742,10117.0
2023-03-09 13:30:00,105.3,105.5,105.29,105.39,15237.0,96.4742,96.6575,96.4651,96.5567,15237.0
2023-03-09 13:40:00,105.45,105.7,105.41,105.44,11183.0,96.6116,96.8407,96.575,96.6025,11183.0
2023-03-09 13:50:00,105.38,105.61,105.37,105.52,9443.0,96.5475,96.7582,96.5383,96.6758,9443.0
2023-03-09 14:00:00,105.52,105.52,105.18,105.18,13510.0,96.6758,96.6758,96.3643,96.3643,13510.0
2023-03-09 14:10:00,105.18,105.24,104.91,105.0,8419.0,96.3643,96.4192,96.1169,96.1994,8419.0
2023-03-09 14:20:00,105.05,105.3,105.05,105.13,22258.0,96.2452,96.4742,96.2452,96.3185,22258.0
2023-03-09 14:30:00,105.13,105.2,104.88,105.13,36367.0,96.3185,96.3826,96.0894,96.3185,36367.0
2023-03-09 14:40:00,105.16,105.31,105.1,105.16,17914.0,96.3459,96.4834,96.291,96.3459,17914.0
2023-03-09 14:50:00,105.13,105.19,104.52,104.52,26899.0,96.3185,96.3734,95.7596,95.7596,26899.0
2023-03-09 15:00:00,104.51,104.71,104.46,104.52,23242.0,95.7504,95.9337,95.7046,95.7596,23242.0
2023-03-09 15:10:00,104.51,104.61,104.23,104.24,77787.0,95.7504,95.842,95.4939,95.5031,77787.0
2023-03-09 15:20:00,104.25,104.67,104.06,104.53,27780.0,95.5122,95.897,95.3381,95.7688,27780.0
2023-03-09 15:30:00,104.52,104.84,104.37,104.81,52413.0,95.7596,96.0528,95.6222,96.0253,52413.0
2023-03-09 15:40:00,104.77,104.84,104.45,104.76,57176.0,95.9886,96.0528,95.6955,95.9795,57176.0
2023-03-09 15:50:00,104.73,104.94,104.3,104.38,119693.0,95.952,96.1444,95.558,95.6313,119693.0
2023-03-10 09:30:00,104.19,104.94,103.89,104.19,54635.0,95.4573,96.1444,95.1824,95.4573,54635.0
2023-03-10 09:40:00,104.29,104.92,103.44,103.87,28993.0,95.5489,96.1261,94.7701,95.1641,28993.0
2023-03-10 09:50:00,103.78,104.62,103.54,104.59,27915.0,95.0816,95.8512,94.8617,95.8237,27915.0
2023-03-10 10:00:00,104.53,105.02,104.38,104.57,66323.0,95.7688,96.2177,95.6313,95.8054,66323.0
2023-03-10 10:10:00,104.43,104.63,104.05,104.12,30878.0,95.6771,95.8604,95.329,95.3931,30878.0
2023-03-10 10:20:00,104.18,104.27,103.58,104.06,14224.0,95.4481,95.5305,94.8984,95.3381,14224.0
2023-03-10 10:30:00,104.13,104.6,103.92,104.47,52661.0,95.4023,95.8329,95.2099,95.7138,52661.0
2023-03-10 10:40:00,104.45,104.59,103.85,103.94,51725.0,95.6955,95.8237,95.1457,95.2282,51725.0
2023-03-10 10:50:00,104.0,104.91,103.81,104.9,28212.0,95.2832,96.1169,95.1091,96.1077,28212.0
2023-03-10 11:00:00,104.84,104.85,104.47,104.83,10040.0,96.0528,96.0619,95.7138,96.0436,10040.0
2023-03-10 11:10:00,104.82,104.96,104.47,104.64,13877.0,96.0344,96.1627,95.7138,95.8695,13877.0
2023-03-10 11:20:00,104.72,105.22,104.72,105.18,19726.0,95.9428,96.4009,95.9428,96.3643,19726.0
2023-03-10 11:30:00,105.2,105.34,104.82,104.87,40805.0,96.3826,96.5109,96.0344,96.0803,40805.0
2023-03-10 11:40:00,104.97,105.15,104.77,104.81,39899.0,96.1719,96.3368,95.9886,96.0253,39899.0
2023-03-10 11:50:00,104.69,104.74,104.26,104.26,25669.0,95.9153,95.9612,95.5214,95.5214,25669.0
2023-03-10 12:00:00,104.27,104.43,104.03,104.08,25959.0,95.5305,95.6771,95.3107,95.3565,25959.0
2023-03-10 12:10:00,104.09,104.33,104.04,104.24,33472.0,95.3656,95.5855,95.3198,95.5031,33472.0
2023-03-10 12:20:00,104.22,104.41,104.14,104.38,31566.0,95.4847,95.6588,95.4114,95.6313,31566.0
2023-03-10 12:30:00,104.45,104.84,104.38,104.49,18382.0,95.6955,96.0528,95.6313,95.7321,18382.0
2023-03-10 12:40:00,104.52,104.52,104.2,104.2,12520.0,95.7596,95.7596,95.4664,95.4664,12520.0
2023-03-10 12:50:00,104.2,104.32,103.45,103.55,18281.0,95.4664,95.5764,94.7793,94.8709,18281.0
2023-03-10 13:00:00,103.6,103.72,103.39,103.41,14244.0,94.9167,95.0266,94.7243,94.7426,14244.0
2023-03-10 13:10:00,103.44,103.52,102.86,102.88,15190.0,94.7701,94.8434,94.2387,94.257,15190.0
2023-03-10 13:20:00,102.88,102.93,102.38,102.54,15741.0,94.257,94.3029,93.799,93.9455,15741.0
2023-03-10 13:30:00,102.49,102.57,102.29,102.43,16704.0,93.8997,93.973,93.7165,93.8448,16704.0
2023-03-10 13:40:00,102.4,102.65,102.24,102.29,17375.0,93.8173,94.0463,93.6707,93.7165,17375.0
2023-03-10 13:50:00,102.31,102.35,101.97,102.08,56383.0,93.7348,93.7715,93.4233,93.5241,56383.0
2023-03-10 14:00:00,102.16,102.92,102.16,102.92,30630.0,93.5974,94.2937,93.5974,94.2937,30630.0
2023-03-10 14:10:00,102.97,103.16,102.52,102.77,19303.0,94.3395,94.5136,93.9272,94.1563,19303.0
2023-03-10 14:20:00,102.79,102.83,102.59,102.72,21113.0,94.1746,94.2112,93.9914,94.1105,21113.0
2023-03-10 14:30:00,102.75,103.34,102.75,103.24,48804.0,94.1379,94.6785,94.1379,94.5869,48804.0
2023-03-10 14:40:00,103.24,103.89,103.08,103.89,33639.0,94.5869,95.1824,94.4403,95.1824,33639.0
2023-03-10 14:50:00,103.83,103.84,103.37,103.52,25696.0,95.1274,95.1366,94.706,94.8434,25696.0
2023-03-10 15:00:00,103.51,103.59,103.0,103.52,36212.0,94.8342,94.9075,94.367,94.8434,36212.0
2023-03-10 15:10:00,103.46,103.68,102.98,102.98,18887.0,94.7884,94.99,94.3487,94.3487,18887.0
2023-03-10 15:20:00,102.97,103.22,102.86,103.14,88669.0,94.3395,94.5686,94.2387,94.4953,88669.0
2023-03-10 15:30:00,103.09,103.21,102.73,102.73,55882.0,94.4494,94.5594,94.1196,94.1196,55882.0
2023-03-10 15:40:00,102.73,102.87,102.5,102.68,66594.0,94.1196,94.2479,93.9089,94.0738,66594.0
2023-03-10 15:50:00,102.66,102.8,102.41,102.54,194419.0,94.0555,94.1838,93.8264,93.9455,194419.0
2023-03-13 09:30:00,102.02,102.46,101.66,102.2,80998.0,93.4691,93.8723,93.1393,93.634,80998.0
2023-03-13 09:40:00,102.29,103.94,101.81,103.72,64108.0,93.7165,95.2282,93.2767,95.0266,64108.0
2023-03-13 09:50:00,103.74,105.64,103.74,105.53,70983.0,95.045,96.7857,95.045,96.6849,70983.0
2023-03-13 10:00:00,105.45,106.38,105.21,105.67,68870.0,96.6116,97.4637,96.3918,96.8132,68870.0
2023-03-13 10:10:00,105.77,106.05,105.23,105.23,35978.0,96.9048,97.1614,96.4101,96.4101,35978.0
2023-03-13 10:20:00,105.18,105.49,104.75,104.75,38395.0,96.3643,96.6483,95.9703,95.9703,38395.0
2023-03-13 10:30:00,104.86,105.58,104.77,105.46,33409.0,96.0711,96.7307,95.9886,96.6208,33409.0
2023-03-13 10:40:00,105.57,105.9,105.07,105.58,20260.0,96.7216,97.0239,96.2635,96.7307,20260.0
2023-03-13 10:50:00,105.66,106.77,105.03,106.73,43879.0,96.804,97.821,96.2268,97.7844,43879.0
2023-03-13 11:00:00,106.72,107.12,106.51,106.88,49317.0,97.7752,98.1417,97.5828,97.9218,49317.0
2023-03-13 11:10:00,106.95,107.35,106.81,107.35,31438.0,97.9859,98.3524,97.8577,98.3524,31438.0
2023-03-13 11:20:00,107.35,107.92,107.02,107.89,92589.0,98.3524,98.8746,98.0501,98.8471,92589.0
2023-03-13 11:30:00,107.84,108.03,106.53,106.81,62655.0,98.8013,98.9754,97.6011,97.8577,62655.0
2023-03-13 11:40:00,106.71,107.11,106.38,106.69,40054.0,97.766,98.1325,97.4637,97.7477,40054.0
2023-03-13 11:50:00,106.63,106.8,105.85,106.72,63189.0,97.6927,97.8485,96.9781,97.7752,63189.0
2023-03-13 12:00:00,106.78,107.3,106.49,107.04,31815.0,97.8302,98.3066,97.5645,98.0684,31815.0
2023-03-13 12:10:00,107.02,107.07,106.27,106.75,38889.0,98.0501,98.0959,97.3629,97.8027,38889.0
2023-03-13 12:20:00,106.68,106.88,106.51,106.81,24468.0,97.7386,97.9218,97.5828,97.8577,24468.0
2023-03-13 12:30:00,106.83,106.83,106.12,106.42,18770.0,97.876,97.876,97.2255,97.5003,18770.0
2023-03-13 12:40:00,106.4,106.61,105.91,106.06,35121.0,97.482,97.6744,97.0331,97.1705,35121.0
2023-03-13 12:50:00,105.99,106.83,105.99,106.83,21643.0,97.1064,97.876,97.1064,97.876,21643.0
2023-03-13 13:00:00,106.87,106.91,106.09,106.51,28844.0,97.9126,97.9493,97.198,97.5828,28844.0
2023-03-13 13:10:00,106.51,107.23,106.5,106.92,30911.0,97.5828,98.2425,97.5736,97.9584,30911.0
2023-03-13 13:20:00,106.96,107.01,106.63,106.78,52193.0,97.9951,98.0409,97.6927,97.8302,52193.0
2023-03-13 13:30:00,106.82,107.32,106.58,107.14,22487.0,97.8668,98.3249,97.6469,98.16,22487.0
2023-03-13 13:40:00,107.18,107.34,106.99,107.08,30001.0,98.1966,98.3432,98.0226,98.105,30001.0
2023-03-13 13:50:00,107.04,107.07,106.76,106.83,19826.0,98.0684,98.0959,97.8118,97.876,19826.0
2023-03-13 14:00:00,106.79,107.1,106.67,106.8,32216.0,97.8393,98.1233,97.7294,97.8485,32216.0
2023-03-13 14:10:00,106.73,107.03,106.62,106.74,49736.0,97.7844,98.0592,97.6836,97.7935,49736.0
2023-03-13 14:20:00,106.72,106.75,106.17,106.37,16604.0,97.7752,97.8027,97.2713,97.4545,16604.0
2023-03-13 14:30:00,106.39,106.61,106.13,106.33,23532.0,97.4729,97.6744,97.2346,97.4179,23532.0
2023-03-13 14:40:00,106.24,107.05,106.21,107.02,32988.0,97.3354,98.0775,97.3079,98.0501,32988.0
2023-03-13 14:50:00,107.06,107.42,106.89,107.42,44974.0,98.0867,98.4165,97.9309,98.4165,44974.0
2023-03-13 15:00:00,107.41,107.67,107.19,107.37,52589.0,98.4074,98.6456,98.2058,98.3707,52589.0
2023-03-13 15:10:00,107.27,107.6,107.22,107.41,52080.0,98.2791,98.5814,98.2333,98.4074,52080.0
2023-03-13 15:20:00,107.38,107.39,105.98,106.15,103401.0,98.3799,98.389,97.0972,97.253,103401.0
2023-03-13 15:30:00,106.1,106.82,106.08,106.65,95654.0,97.2072,97.8668,97.1888,97.7111,95654.0
2023-03-13 15:40:00,106.67,106.88,106.33,106.33,66232.0,97.7294,97.9218,97.4179,97.4179,66232.0
2023-03-13 15:50:00,106.31,106.36,105.76,105.93,163561.0,97.3996,97.4454,96.8957,97.0514,163561.0
2023-03-14 09:30:00,106.29,107.23,105.65,105.75,28343.0,98.5052,99.3764,97.9121,98.0048,28343.0
2023-03-14 09:40:00,105.75,106.11,104.72,104.91,49685.0,98.0048,98.3384,97.0502,97.2263,49685.0
2023-03-14 09:50:00,104.91,105.44,104.75,105.15,27883.0,97.2263,97.7175,97.078,97.4487,27883.0
2023-03-14 10:00:00,105.17,106.04,105.06,105.83,23476.0,97.4673,98.2735,97.3653,98.0789,23476.0
2023-03-14 10:10:00,105.72,105.99,105.61,105.71,17838.0,97.977,98.2272,97.875,97.9677,17838.0
2023-03-14 10:20:00,105.71,106.27,105.61,106.26,41465.0,97.9677,98.4867,97.875,98.4774,41465.0
2023-03-14 10:30:00,106.27,106.42,105.74,105.84,24393.0,98.4867,98.6257,97.9955,98.0882,24393.0
2023-03-14 10:40:00,105.8,106.12,105.63,105.92,58078.0,98.0511,98.3477,97.8936,98.1623,58078.0
2023-03-14 10:50:00,105.88,106.04,105.81,105.88,33207.0,98.1253,98.2735,98.0604,98.1253,33207.0
2023-03-14 11:00:00,105.95,106.39,105.95,106.39,26211.0,98.1901,98.5979,98.1901,98.5979,26211.0
2023-03-14 11:10:00,106.5,106.72,106.35,106.68,27338.0,98.6998,98.9037,98.5608,98.8667,27338.0
2023-03-14 11:20:00,106.62,106.93,106.44,106.69,24326.0,98.8111,99.0983,98.6442,98.8759,24326.0
2023-03-14 11:30:00,106.67,106.87,106.63,106.67,15514.0,98.8574,99.0427,98.8203,98.8574,15514.0
2023-03-14 11:40:00,106.68,106.74,106.48,106.49,31717.0,98.8667,98.9223,98.6813,98.6906,31717.0
2023-03-14 11:50:00,106.52,106.64,106.42,106.47,14317.0,98.7184,98.8296,98.6257,98.672,14317.0
2023-03-14 12:00:00,106.45,106.63,106.42,106.51,26043.0,98.6535,98.8203,98.6257,98.7091,26043.0
2023-03-14 12:10:00,106.53,106.6,106.44,106.58,115199.0,98.7276,98.7925,98.6442,98.774,115199.0
2023-03-14 12:20:00,106.53,106.53,106.16,106.33,18015.0,98.7276,98.7276,98.3847,98.5423,18015.0
2023-03-14 12:30:00,106.4,106.62,106.38,106.56,11434.0,98.6072,98.8111,98.5886,98.7554,11434.0
2023-03-14 12:40:00,106.58,106.8,106.5,106.73,11473.0,98.774,98.9779,98.6998,98.913,11473.0
2023-03-14 12:50:00,106.67,106.67,106.37,106.45,64483.0,98.8574,98.8574,98.5794,98.6535,64483.0
2023-03-14 13:00:00,106.4,106.46,105.74,105.84,53148.0,98.6072,98.6628,97.9955,98.0882,53148.0
2023-03-14 13:10:00,105.83,105.93,105.49,105.49,56915.0,98.0789,98.1716,97.7638,97.7638,56915.0
2023-03-14 13:20:00,105.46,105.67,105.16,105.4,19859.0,97.736,97.9306,97.458,97.6804,19859.0
2023-03-14 13:30:00,105.32,105.64,105.16,105.59,30643.0,97.6063,97.9028,97.458,97.8565,30643.0
2023-03-14 13:40:00,105.55,105.55,104.97,104.98,13549.0,97.8194,97.8194,97.2819,97.2912,13549.0
2023-03-14 13:50:00,105.06,105.12,104.88,105.02,7148.0,97.3653,97.4209,97.1985,97.3282,7148.0
2023-03-14 14:00:00,105.04,105.33,104.92,105.16,29544.0,97.3468,97.6155,97.2356,97.458,29544.0
2023-03-14 14:10:00,105.19,105.38,104.82,104.88,30597.0,97.4858,97.6619,97.1429,97.1985,30597.0
2023-03-14 14:20:00,104.83,105.07,104.58,104.96,30018.0,97.1522,97.3746,96.9205,97.2726,30018.0
2023-03-14 14:30:00,104.92,105.28,104.92,105.15,10838.0,97.2356,97.5692,97.2356,97.4487,10838.0
2023-03-14 14:40:00,105.16,105.32,105.04,105.22,23923.0,97.458,97.6063,97.3468,97.5136,23923.0
2023-03-14 14:50:00,105.19,105.46,105.09,105.09,8759.0,97.4858,97.736,97.3931,97.3931,8759.0
2023-03-14 15:00:00,105.12,105.26,104.81,104.82,26697.0,97.4209,97.5507,97.1336,97.1429,26697.0
2023-03-14 15:10:00,104.82,104.96,104.56,104.95,26184.0,97.1429,97.2726,96.9019,97.2634,26184.0
2023-03-14 15:20:00,104.99,104.99,104.57,104.94,27241.0,97.3004,97.3004,96.9112,97.2541,27241.0
2023-03-14 15:30:00,104.98,105.56,104.94,105.31,32733.0,97.2912,97.8287,97.2541,97.597,32733.0
2023-03-14 15:40:00,105.29,105.4,105.11,105.31,31120.0,97.5785,97.6804,97.4116,97.597,31120.0
2023-03-14 15:50:00,105.37,105.77,105.21,105.65,94693.0,97.6526,98.0233,97.5043,97.9121,94693.0
2023-03-15 09:30:00,104.16,106.35,103.83,106.17,88296.0,96.5312,98.5608,96.2254,98.394,88296.0
2023-03-15 09:40:00,106.16,106.9,106.12,106.46,61142.0,98.3847,99.0705,98.3477,98.6628,61142.0
2023-03-15 09:50:00,106.4,106.4,104.57,104.57,38455.0,98.6072,98.6072,96.9112,96.9112,38455.0
2023-03-15 10:00:00,104.55,105.75,104.2,105.44,56114.0,96.8927,98.0048,96.5683,97.7175,56114.0
2023-03-15 10:10:00,105.39,105.84,105.3,105.76,25325.0,97.6711,98.0882,97.5877,98.014,25325.0
2023-03-15 10:20:00,105.76,105.97,104.99,105.34,44333.0,98.014,98.2087,97.3004,97.6248,44333.0
2023-03-15 10:30:00,105.27,105.85,105.2,105.48,43806.0,97.5599,98.0974,97.4951,97.7545,43806.0
2023-03-15 10:40:00,105.48,105.48,104.64,104.77,27008.0,97.7545,97.7545,96.9761,97.0965,27008.0
2023-03-15 10:50:00,104.8,105.79,104.6,105.45,54031.0,97.1244,98.0418,96.939,97.7267,54031.0
2023-03-15 11:00:00,105.45,105.89,105.3,105.66,34962.0,97.7267,98.1345,97.5877,97.9214,34962.0
2023-03-15 11:10:00,105.68,105.91,105.38,105.5,42271.0,97.9399,98.1531,97.6619,97.7731,42271.0
2023-03-15 11:20:00,105.45,105.5,104.96,105.23,28070.0,97.7267,97.7731,97.2726,97.5229,28070.0
2023-03-15 11:30:00,105.18,105.51,104.72,104.72,31856.0,97.4765,97.7824,97.0502,97.0502,31856.0
2023-03-15 11:40:00,104.77,105.04,104.71,104.75,66486.0,97.0965,97.3468,97.0409,97.078,66486.0
2023-03-15 11:50:00,104.85,104.88,104.33,104.4,18192.0,97.1707,97.1985,96.6888,96.7536,18192.0
2023-03-15 12:00:00,104.4,104.57,104.22,104.34,19509.0,96.7536,96.9112,96.5868,96.698,19509.0
2023-03-15 12:10:00,104.3,104.66,104.29,104.58,20712.0,96.661,96.9946,96.6517,96.9205,20712.0
2023-03-15 12:20:00,104.57,104.68,104.28,104.5,21571.0,96.9112,97.0131,96.6424,96.8463,21571.0
2023-03-15 12:30:00,104.5,104.82,104.38,104.49,21174.0,96.8463,97.1429,96.7351,96.8371,21174.0
2023-03-15 12:40:00,104.5,104.5,104.24,104.36,20274.0,96.8463,96.8463,96.6054,96.7166,20274.0
2023-03-15 12:50:00,104.35,104.35,103.67,103.87,52454.0,96.7073,96.7073,96.0771,96.2625,52454.0
2023-03-15 13:00:00,103.81,104.08,103.74,103.78,25043.0,96.2069,96.4571,96.142,96.1791,25043.0
2023-03-15 13:10:00,103.78,104.28,103.78,104.24,27872.0,96.1791,96.6424,96.1791,96.6054,27872.0
2023-03-15 13:20:00,104.27,104.82,104.18,104.76,21609.0,96.6332,97.1429,96.5498,97.0873,21609.0
2023-03-15 13:30:00,104.76,104.76,103.93,103.98,25443.0,97.0873,97.0873,96.3181,96.3644,25443.0
2023-03-15 13:40:00,103.95,104.1,103.89,103.9,46911.0,96.3366,96.4756,96.281,96.2903,46911.0
2023-03-15 13:50:00,103.93,104.7,103.92,104.62,22345.0,96.3181,97.0317,96.3088,96.9575,22345.0
2023-03-15 14:00:00,104.62,104.81,104.39,104.67,14014.0,96.9575,97.1336,96.7444,97.0039,14014.0
2023-03-15 14:10:00,104.71,105.23,104.67,105.14,22332.0,97.0409,97.5229,97.0039,97.4394,22332.0
2023-03-15 14:20:00,105.11,105.88,105.1,105.42,43067.0,97.4116,98.1253,97.4024,97.6989,43067.0
2023-03-15 14:30:00,105.37,105.75,105.35,105.42,24305.0,97.6526,98.0048,97.6341,97.6989,24305.0
2023-03-15 14:40:00,105.34,105.54,105.12,105.18,33845.0,97.6248,97.8102,97.4209,97.4765,33845.0
2023-03-15 14:50:00,105.18,105.29,104.97,105.28,22971.0,97.4765,97.5785,97.2819,97.5692,22971.0
2023-03-15 15:00:00,105.32,105.55,104.9,104.98,27634.0,97.6063,97.8194,97.217,97.2912,27634.0
2023-03-15 15:10:00,104.93,105.29,104.92,105.17,44146.0,97.2448,97.5785,97.2356,97.4673,44146.0
2023-03-15 15:20:00,105.07,105.32,104.92,105.02,54871.0,97.3746,97.6063,97.2356,97.3282,54871.0
2023-03-15 15:30:00,105.01,105.22,104.64,104.8,56498.0,97.319,97.5136,96.9761,97.1244,56498.0
2023-03-15 15:40:00,104.75,105.01,104.62,104.74,83834.0,97.078,97.319,96.9575,97.0687,83834.0
2023-03-15 15:50:00,104.74,105.41,104.58,105.37,184325.0,97.0687,97.6897,96.9205,97.6526,184325.0
2023-03-16 09:30:00,104.76,104.76,103.67,104.46,57184.0,97.0873,97.0873,96.0771,96.8093,57184.0
2023-03-16 09:40:00,104.52,105.1,104.52,104.64,18230.0,96.8649,97.4024,96.8649,96.9761,18230.0
2023-03-16 09:50:00,104.69,104.96,104.15,104.23,46762.0,97.0224,97.2726,96.522,96.5961,46762.0
2023-03-16 10:00:00,104.18,104.29,102.72,102.73,59958.0,96.5498,96.6517,95.1967,95.206,59958.0
2023-03-16 10:10:00,102.68,102.98,102.38,102.52,60817.0,95.1596,95.4376,94.8816,95.0113,60817.0
2023-03-16 10:20:00,102.49,103.06,102.3,102.86,39810.0,94.9835,95.5118,94.8075,95.3264,39810.0
2023-03-16 10:30:00,102.91,103.62,102.79,103.47,17705.0,95.3728,96.0308,95.2616,95.8918,17705.0
2023-03-16 10:40:00,103.47,103.95,103.44,103.84,33639.0,95.8918,96.3366,95.864,96.2347,33639.0
2023-03-16 10:50:00,103.88,104.28,103.88,104.19,28945.0,96.2717,96.6424,96.2717,96.559,28945.0
2023-03-16 11:00:00,104.28,104.51,104.03,104.36,22503.0,96.6424,96.8556,96.4107,96.7166,22503.0
2023-03-16 11:10:00,104.42,104.69,104.2,104.66,20660.0,96.7722,97.0224,96.5683,96.9946,20660.0
2023-03-16 11:20:00,104.63,104.92,104.43,104.64,32282.0,96.9668,97.2356,96.7815,96.9761,32282.0
2023-03-16 11:30:00,104.64,104.8,104.19,104.19,20601.0,96.9761,97.1244,96.559,96.559,20601.0
2023-03-16 11:40:00,104.2,104.51,104.17,104.33,20937.0,96.5683,96.8556,96.5405,96.6888,20937.0
2023-03-16 11:50:00,104.32,104.63,104.25,104.34,24023.0,96.6795,96.9668,96.6146,96.698,24023.0
2023-03-16 12:00:00,104.32,104.36,103.49,103.49,38588.0,96.6795,96.7166,95.9103,95.9103,38588.0
2023-03-16 12:10:00,103.43,103.46,103.09,103.11,46663.0,95.8547,95.8825,95.5396,95.5581,46663.0
2023-03-16 12:20:00,103.08,103.4,102.99,103.09,32883.0,95.5303,95.8269,95.4469,95.5396,32883.0
2023-03-16 12:30:00,103.05,103.2,102.7,102.7,48720.0,95.5025,95.6415,95.1782,95.1782,48720.0
2023-03-16 12:40:00,102.71,103.24,102.31,102.55,88828.0,95.1874,95.6786,94.8167,95.0391,88828.0
2023-03-16 12:50:00,102.58,103.48,102.58,103.43,43378.0,95.0669,95.901,95.0669,95.8547,43378.0
2023-03-16 13:00:00,103.37,104.05,103.3,103.7,34266.0,95.7991,96.4293,95.7342,96.1049,34266.0
2023-03-16 13:10:00,103.73,103.85,103.17,103.35,29182.0,96.1327,96.2439,95.6137,95.7806,29182.0
2023-03-16 13:20:00,103.39,103.45,103.14,103.2,21439.0,95.8176,95.8732,95.5859,95.6415,21439.0
2023-03-16 13:30:00,103.13,103.24,102.75,102.95,32850.0,95.5767,95.6786,95.2245,95.4098,32850.0
2023-03-16 13:40:00,102.93,103.26,102.85,103.02,36679.0,95.3913,95.6971,95.3172,95.4747,36679.0
2023-03-16 13:50:00,103.0,103.18,102.83,102.89,44444.0,95.4562,95.623,95.2986,95.3542,44444.0
2023-03-16 14:00:00,102.87,102.87,102.47,102.76,60725.0,95.3357,95.3357,94.965,95.2338,60725.0
2023-03-16 14:10:00,102.78,102.78,102.21,102.24,49266.0,95.2523,95.2523,94.724,94.7518,49266.0
2023-03-16 14:20:00,102.24,102.28,101.95,102.03,48695.0,94.7518,94.7889,94.4831,94.5572,48695.0
2023-03-16 14:30:00,102.09,102.14,101.77,101.8,66370.0,94.6128,94.6592,94.3163,94.3441,66370.0
2023-03-16 14:40:00,101.82,102.21,101.54,101.92,69683.0,94.3626,94.724,94.1031,94.4553,69683.0
2023-03-16 14:50:00,101.92,102.37,101.92,102.09,66718.0,94.4553,94.8723,94.4553,94.6128,66718.0
2023-03-16 15:00:00,102.13,102.2,101.63,101.63,82913.0,94.6499,94.7148,94.1865,94.1865,82913.0
2023-03-16 15:10:00,101.63,102.42,101.63,102.34,86616.0,94.1865,94.9187,94.1865,94.8445,86616.0
2023-03-16 15:20:00,102.34,102.68,102.14,102.53,64107.0,94.8445,95.1596,94.6592,95.0206,64107.0
2023-03-16 15:30:00,102.53,102.71,102.46,102.67,91524.0,95.0206,95.1874,94.9557,95.1504,91524.0
2023-03-16 15:40:00,102.67,103.13,102.63,102.91,123886.0,95.1504,95.5767,95.1133,95.3728,123886.0
2023-03-16 15:50:00,102.88,103.15,102.67,103.04,263285.0,95.345,95.5952,95.1504,95.4933,263285.0
2023-03-17 09:30:00,100.72,101.13,98.82,100.12,580545.0,93.3432,93.7231,91.5823,92.7871,580545.0
2023-03-17 09:40:00,100.06,101.21,100.06,100.46,71944.0,92.7315,93.7973,92.7315,93.1022,71944.0
2023-03-17 09:50:00,100.43,100.54,99.36,99.72,141874.0,93.0744,93.1764,92.0828,92.4164,141874.0
2023-03-17 10:00:00,99.78,100.86,99.78,99.92,60701.0,92.472,93.4729,92.472,92.6018,60701.0
2023-03-17 10:10:00,99.89,100.1,99.62,99.8,81258.0,92.574,92.7686,92.3237,92.4906,81258.0
2023-03-17 10:20:00,99.75,99.85,99.23,99.28,154807.0,92.4442,92.5369,91.9623,92.0086,154807.0
2023-03-17 10:30:00,99.25,99.47,98.98,99.25,97353.0,91.9808,92.1847,91.7306,91.9808,97353.0
2023-03-17 10:40:00,99.29,99.32,98.78,98.84,47377.0,92.0179,92.0457,91.5453,91.6009,47377.0
2023-03-17 10:50:00,98.87,99.58,98.87,99.55,81033.0,91.6287,92.2867,91.6287,92.2589,81033.0
2023-03-17 11:00:00,99.61,100.24,99.58,100.02,56448.0,92.3145,92.8983,92.2867,92.6944,56448.0
2023-03-17 11:10:00,99.99,100.75,99.97,100.66,46807.0,92.6666,93.371,92.6481,93.2876,46807.0
2023-03-17 11:20:00,100.66,101.05,100.57,101.05,73227.0,93.2876,93.649,93.2042,93.649,73227.0
2023-03-17 11:30:00,101.03,101.6,100.83,100.93,38399.0,93.6305,94.1587,93.4451,93.5378,38399.0
2023-03-17 11:40:00,100.95,101.04,100.51,100.94,37306.0,93.5563,93.6397,93.1486,93.5471,37306.0
2023-03-17 11:50:00,100.97,101.03,100.26,100.49,21612.0,93.5749,93.6305,92.9169,93.13,21612.0
2023-03-17 12:00:00,100.56,100.84,100.36,100.84,29104.0,93.1949,93.4544,93.0095,93.4544,29104.0
2023-03-17 12:10:00,100.77,101.05,100.68,100.84,24865.0,93.3895,93.649,93.3061,93.4544,24865.0
2023-03-17 12:20:00,100.84,101.3,100.72,101.26,37131.0,93.4544,93.8807,93.3432,93.8436,37131.0
2023-03-17 12:30:00,101.25,101.67,101.17,101.38,44270.0,93.8344,94.2236,93.7602,93.9548,44270.0
2023-03-17 12:40:00,101.38,101.62,101.0,101.05,43688.0,93.9548,94.1773,93.6027,93.649,43688.0
2023-03-17 12:50:00,101.05,101.29,100.55,100.58,25511.0,93.649,93.8714,93.1856,93.2134,25511.0
2023-03-17 13:00:00,100.55,100.82,100.36,100.4,19467.0,93.1856,93.4359,93.0095,93.0466,19467.0
2023-03-17 13:10:00,100.39,100.69,100.18,100.62,36404.0,93.0373,93.3154,92.8427,93.2505,36404.0
2023-03-17 13:20:00,100.63,100.91,100.56,100.62,23522.0,93.2598,93.5193,93.1949,93.2505,23522.0
2023-03-17 13:30:00,100.66,101.05,100.57,100.99,25045.0,93.2876,93.649,93.2042,93.5934,25045.0
2023-03-17 13:40:00,100.97,101.18,100.85,101.14,27275.0,93.5749,93.7695,93.4637,93.7324,27275.0
2023-03-17 13:50:00,101.14,101.22,100.95,101.11,25588.0,93.7324,93.8066,93.5563,93.7046,25588.0
2023-03-17 14:00:00,101.15,101.35,100.8,101.09,50649.0,93.7417,93.927,93.4173,93.6861,50649.0
2023-03-17 14:10:00,101.13,101.13,100.83,100.88,61532.0,93.7231,93.7231,93.4451,93.4915,61532.0
2023-03-17 14:20:00,100.88,101.0,100.45,100.53,35152.0,93.4915,93.6027,93.0929,93.1671,35152.0
2023-03-17 14:30:00,100.53,100.88,100.5,100.73,30701.0,93.1671,93.4915,93.1393,93.3524,30701.0
2023-03-17 14:40:00,100.71,100.72,100.53,100.54,30513.0,93.3339,93.3432,93.1671,93.1764,30513.0
2023-03-17 14:50:00,100.52,100.8,100.32,100.73,31126.0,93.1578,93.4173,92.9725,93.3524,31126.0
2023-03-17 15:00:00,100.77,100.95,100.52,100.85,25488.0,93.3895,93.5563,93.1578,93.4637,25488.0
2023-03-17 15:10:00,100.85,101.37,100.85,101.2,23307.0,93.4637,93.9456,93.4637,93.788,23307.0
2023-03-17 15:20:00,101.2,101.58,101.09,101.54,43654.0,93.788,94.1402,93.6861,94.1031,43654.0
2023-03-17 15:30:00,101.57,101.57,100.7,100.82,70993.0,94.1309,94.1309,93.3246,93.4359,70993.0
2023-03-17 15:40:00,100.81,100.91,100.44,100.59,93300.0,93.4266,93.5193,93.0837,93.2227,93300.0
2023-03-17 15:50:00,100.58,100.85,100.45,100.72,228220.0,93.2134,93.4637,93.0929,93.3432,228220.0
2023-03-20 09:30:00,100.39,101.12,99.51,100.1,78435.0,93.0373,93.7139,92.2218,92.7686,78435.0
2023-03-20 09:40:00,100.09,100.67,99.76,100.47,39603.0,92.7593,93.2968,92.4535,93.1115,39603.0
2023-03-20 09:50:00,100.56,100.57,99.75,99.81,41939.0,93.1949,93.2042,92.4442,92.4998,41939.0
2023-03-20 10:00:00,99.9,100.31,99.41,99.45,35716.0,92.5832,92.9632,92.1291,92.1662,35716.0
2023-03-20 10:10:00,99.44,99.81,99.33,99.63,19250.0,92.1569,92.4998,92.055,92.333,19250.0
2023-03-20 10:20:00,99.65,100.05,99.5,99.73,15524.0,92.3515,92.7222,92.2125,92.4257,15524.0
2023-03-20 10:30:00,99.8,99.95,99.6,99.79,12855.0,92.4906,92.6296,92.3052,92.4813,12855.0
2023-03-20 10:40:00,99.88,100.13,99.65,100.13,13315.0,92.5647,92.7964,92.3515,92.7964,13315.0
2023-03-20 10:50:00,100.15,100.75,100.07,100.69,20713.0,92.8149,93.371,92.7408,93.3154,20713.0
2023-03-20 11:00:00,100.69,101.04,100.69,100.78,11432.0,93.3154,93.6397,93.3154,93.3988,11432.0
2023-03-20 11:10:00,100.82,100.94,100.56,100.92,15022.0,93.4359,93.5471,93.1949,93.5285,15022.0
2023-03-20 11:20:00,100.94,101.08,100.78,101.08,12028.0,93.5471,93.6768,93.3988,93.6768,12028.0
2023-03-20 11:30:00,101.02,101.1,100.83,101.05,15555.0,93.6212,93.6953,93.4451,93.649,15555.0
2023-03-20 11:40:00,101.04,101.04,100.77,100.99,13448.0,93.6397,93.6397,93.3895,93.5934,13448.0
2023-03-20 11:50:00,101.12,101.18,100.97,101.11,11378.0,93.7139,93.7695,93.5749,93.7046,11378.0
2023-03-20 12:00:00,101.18,101.39,100.99,100.99,9756.0,93.7695,93.9641,93.5934,93.5934,9756.0
2023-03-20 12:10:00,100.94,100.94,100.68,100.68,17196.0,93.5471,93.5471,93.3061,93.3061,17196.0
2023-03-20 12:20:00,100.74,100.87,100.56,100.66,13612.0,93.3617,93.4822,93.1949,93.2876,13612.0
2023-03-20 12:30:00,100.7,100.95,100.63,100.9,9904.0,93.3246,93.5563,93.2598,93.51,9904.0
2023-03-20 12:40:00,100.84,100.99,100.75,100.94,19991.0,93.4544,93.5934,93.371,93.5471,19991.0
2023-03-20 12:50:00,100.93,101.19,100.92,101.01,14432.0,93.5378,93.7788,93.5285,93.6119,14432.0
2023-03-20 13:00:00,101.06,101.31,101.02,101.23,26855.0,93.6583,93.89,93.6212,93.8158,26855.0
2023-03-20 13:10:00,101.23,101.44,101.23,101.35,13344.0,93.8158,94.0104,93.8158,93.927,13344.0
2023-03-20 13:20:00,101.36,101.7,101.34,101.63,19777.0,93.9363,94.2514,93.9178,94.1865,19777.0
2023-03-20 13:30:00,101.62,101.76,101.49,101.76,21781.0,94.1773,94.307,94.0568,94.307,21781.0
2023-03-20 13:40:00,101.79,101.79,101.49,101.6,21027.0,94.3348,94.3348,94.0568,94.1587,21027.0
2023-03-20 13:50:00,101.55,101.64,101.47,101.49,45576.0,94.1124,94.1958,94.0382,94.0568,45576.0
2023-03-20 14:00:00,101.48,101.51,101.05,101.13,31567.0,94.0475,94.0753,93.649,93.7231,31567.0
2023-03-20 14:10:00,101.13,101.25,101.07,101.23,9485.0,93.7231,93.8344,93.6675,93.8158,9485.0
2023-03-20 14:20:00,101.2,101.4,101.19,101.33,9902.0,93.788,93.9734,93.7788,93.9085,9902.0
2023-03-20 14:30:00,101.38,101.51,101.14,101.16,15669.0,93.9548,94.0753,93.7324,93.7509,15669.0
2023-03-20 14:40:00,101.16,101.26,101.06,101.09,10760.0,93.7509,93.8436,93.6583,93.6861,10760.0
2023-03-20 14:50:00,101.1,101.31,101.02,101.06,8265.0,93.6953,93.89,93.6212,93.6583,8265.0
2023-03-20 15:00:00,101.06,101.36,101.02,101.29,19558.0,93.6583,93.9363,93.6212,93.8714,19558.0
2023-03-20 15:10:00,101.29,101.42,101.22,101.39,10798.0,93.8714,93.9919,93.8066,93.9641,10798.0
2023-03-20 15:20:00,101.43,101.59,101.25,101.55,21895.0,94.0012,94.1495,93.8344,94.1124,21895.0
2023-03-20 15:30:00,101.55,101.83,101.54,101.71,29946.0,94.1124,94.3719,94.1031,94.2607,29946.0
2023-03-20 15:40:00,101.71,101.84,101.58,101.81,38717.0,94.2607,94.3811,94.1402,94.3533,38717.0
2023-03-20 15:50:00,101.83,101.92,101.56,101.71,111555.0,94.3719,94.4553,94.1217,94.2607,111555.0
2023-03-21 09:30:00,101.65,101.85,100.85,101.01,73269.0,94.2051,94.3904,93.4637,93.6119,73269.0
2023-03-21 09:40:00,101.0,101.15,100.62,100.8,26780.0,93.6027,93.7417,93.2505,93.4173,26780.0
2023-03-21 09:50:00,100.81,100.82,99.53,99.53,56071.0,93.4266,93.4359,92.2403,92.2403,56071.0
2023-03-21 10:00:00,99.57,99.61,98.94,99.18,71528.0,92.2774,92.3145,91.6935,91.916,71528.0
2023-03-21 10:10:00,99.26,99.38,98.66,99.0,122941.0,91.9901,92.1013,91.4341,91.7491,122941.0
2023-03-21 10:20:00,98.99,99.06,98.16,98.24,73273.0,91.7399,91.8048,90.9707,91.0448,73273.0
2023-03-21 10:30:00,98.31,98.91,98.29,98.62,62366.0,91.1097,91.6657,91.0911,91.397,62366.0
2023-03-21 10:40:00,98.63,98.9,98.41,98.84,23477.0,91.4062,91.6565,91.2024,91.6009,23477.0
2023-03-21 10:50:00,98.84,98.94,98.44,98.66,38722.0,91.6009,91.6935,91.2302,91.4341,38722.0
2023-03-21 11:00:00,98.63,98.84,98.5,98.76,32834.0,91.4062,91.6009,91.2858,91.5267,32834.0
2023-03-21 11:10:00,98.72,99.26,98.71,99.22,25727.0,91.4897,91.9901,91.4804,91.953,25727.0
2023-03-21 11:20:00,99.19,99.37,99.0,99.16,21668.0,91.9252,92.092,91.7491,91.8974,21668.0
2023-03-21 11:30:00,99.13,99.13,98.49,98.51,25312.0,91.8696,91.8696,91.2765,91.295,25312.0
2023-03-21 11:40:00,98.52,98.52,97.91,98.2,66216.0,91.3043,91.3043,90.739,91.0077,66216.0
2023-03-21 11:50:00,98.25,98.29,97.87,97.98,35159.0,91.0541,91.0911,90.7019,90.8039,35159.0
2023-03-21 12:00:00,97.98,98.08,97.65,97.91,108700.0,90.8039,90.8965,90.498,90.739,108700.0
2023-03-21 12:10:00,97.91,98.17,97.69,97.87,38191.0,90.739,90.9799,90.5351,90.7019,38191.0
2023-03-21 12:20:00,97.84,97.9,97.52,97.6,20424.0,90.6741,90.7297,90.3775,90.4517,20424.0
2023-03-21 12:30:00,97.67,97.73,97.42,97.47,40389.0,90.5166,90.5722,90.2849,90.3312,40389.0
2023-03-21 12:40:00,97.47,97.48,97.04,97.11,23435.0,90.3312,90.3405,89.9327,89.9976,23435.0
2023-03-21 12:50:00,97.15,97.25,96.7,96.7,28040.0,90.0346,90.1273,89.6176,89.6176,28040.0
2023-03-21 13:00:00,96.68,96.69,96.34,96.52,52620.0,89.5991,89.6083,89.284,89.4508,52620.0
2023-03-21 13:10:00,96.52,97.07,96.52,97.03,38129.0,89.4508,89.9605,89.4508,89.9234,38129.0
2023-03-21 13:20:00,97.02,97.02,96.39,96.41,21807.0,89.9142,89.9142,89.3303,89.3488,21807.0
2023-03-21 13:30:00,96.35,96.57,96.34,96.38,26388.0,89.2932,89.4971,89.284,89.321,26388.0
2023-03-21 13:40:00,96.39,96.51,96.11,96.34,78414.0,89.3303,89.4415,89.0708,89.284,78414.0
2023-03-21 13:50:00,96.37,96.54,96.15,96.27,27989.0,89.3118,89.4693,89.1079,89.2191,27989.0
2023-03-21 14:00:00,96.29,96.32,95.79,95.8,60699.0,89.2376,89.2654,88.7743,88.7835,60699.0
2023-03-21 14:10:00,95.79,95.92,95.57,95.62,43284.0,88.7743,88.8947,88.5704,88.6167,43284.0
2023-03-21 14:20:00,95.63,96.16,95.62,96.13,32956.0,88.626,89.1172,88.6167,89.0894,32956.0
2023-03-21 14:30:00,96.15,96.6,96.15,96.4,47652.0,89.1079,89.5249,89.1079,89.3396,47652.0
2023-03-21 14:40:00,96.41,97.15,96.36,97.15,61006.0,89.3488,90.0346,89.3025,90.0346,61006.0
2023-03-21 14:50:00,97.16,97.7,97.14,97.59,88133.0,90.0439,90.5444,90.0254,90.4424,88133.0
2023-03-21 15:00:00,97.58,97.78,97.43,97.77,58972.0,90.4332,90.6185,90.2941,90.6092,58972.0
2023-03-21 15:10:00,97.78,98.23,97.71,98.19,82336.0,90.6185,91.0355,90.5536,90.9985,82336.0
2023-03-21 15:20:00,98.2,98.26,97.53,97.72,84195.0,91.0077,91.0633,90.3868,90.5629,84195.0
2023-03-21 15:30:00,97.72,97.83,97.3,97.78,97245.0,90.5629,90.6648,90.1737,90.6185,97245.0
2023-03-21 15:40:00,97.81,97.91,97.63,97.88,85737.0,90.6463,90.739,90.4795,90.7112,85737.0
2023-03-21 15:50:00,97.84,98.02,97.77,97.91,227889.0,90.6741,90.8409,90.6092,90.739,227889.0
2023-03-22 09:30:00,97.33,97.33,95.57,95.57,34900.0,90.2015,90.2015,88.5704,88.5704,34900.0
2023-03-22 09:40:00,95.54,95.97,95.25,95.32,31257.0,88.5426,88.9411,88.2738,88.3387,31257.0
2023-03-22 09:50:00,95.43,95.69,95.11,95.48,36098.0,88.4406,88.6816,88.1441,88.487,36098.0
2023-03-22 10:00:00,95.48,95.7,94.99,95.12,40304.0,88.487,88.6908,88.0328,88.1533,40304.0
2023-03-22 10:10:00,95.12,95.57,95.05,95.56,23483.0,88.1533,88.5704,88.0885,88.5611,23483.0
2023-03-22 10:20:00,95.61,96.17,95.53,96.11,17519.0,88.6074,89.1264,88.5333,89.0708,17519.0
2023-03-22 10:30:00,96.13,96.17,95.91,96.04,13139.0,89.0894,89.1264,88.8855,89.0059,13139.0
2023-03-22 10:40:00,96.03,96.03,95.7,95.75,10743.0,88.9967,88.9967,88.6908,88.7372,10743.0
2023-03-22 10:50:00,95.81,95.85,95.52,95.59,12874.0,88.7928,88.8299,88.524,88.5889,12874.0
2023-03-22 11:00:00,95.59,95.85,95.48,95.65,27981.0,88.5889,88.8299,88.487,88.6445,27981.0
2023-03-22 11:10:00,95.67,95.69,95.15,95.22,30140.0,88.663,88.6816,88.1811,88.246,30140.0
2023-03-22 11:20:00,95.25,95.26,94.97,95.03,20081.0,88.2738,88.2831,88.0143,88.0699,20081.0
2023-03-22 11:30:00,95.05,95.12,94.65,94.72,25727.0,88.0885,88.1533,87.7177,87.7826,25727.0
2023-03-22 11:40:00,94.68,95.06,94.63,94.98,59253.0,87.7455,88.0977,87.6992,88.0236,59253.0
2023-03-22 11:50:00,95.0,95.06,94.74,94.87,19685.0,88.0421,88.0977,87.8012,87.9216,19685.0
2023-03-22 12:00:00,94.86,95.05,94.81,94.95,14248.0,87.9124,88.0885,87.866,87.9958,14248.0
2023-03-22 12:10:00,94.95,94.99,94.8,94.95,13335.0,87.9958,88.0328,87.8568,87.9958,13335.0
2023-03-22 12:20:00,94.96,95.25,94.83,95.19,27194.0,88.005,88.2738,87.8846,88.2182,27194.0
2023-03-22 12:30:00,95.22,95.26,95.01,95.07,24518.0,88.246,88.2831,88.0514,88.107,24518.0
2023-03-22 12:40:00,95.09,95.37,95.05,95.3,16197.0,88.1255,88.385,88.0885,88.3201,16197.0
2023-03-22 12:50:00,95.25,95.25,95.0,95.08,25502.0,88.2738,88.2738,88.0421,88.1163,25502.0
2023-03-22 13:00:00,95.05,95.06,94.86,94.95,44058.0,88.0885,88.0977,87.9124,87.9958,44058.0
2023-03-22 13:10:00,94.92,95.0,94.87,94.95,17813.0,87.968,88.0421,87.9216,87.9958,17813.0
2023-03-22 13:20:00,94.94,95.04,94.92,95.0,14531.0,87.9865,88.0792,87.968,88.0421,14531.0
2023-03-22 13:30:00,95.01,95.03,94.48,94.51,34770.0,88.0514,88.0699,87.5602,87.588,34770.0
2023-03-22 13:40:00,94.53,94.84,94.46,94.64,31318.0,87.6065,87.8938,87.5417,87.7085,31318.0
2023-03-22 13:50:00,94.65,94.95,94.6,94.71,50708.0,87.7177,87.9958,87.6714,87.7734,50708.0
2023-03-22 14:00:00,94.72,95.79,94.72,95.11,75919.0,87.7826,88.7743,87.7826,88.1441,75919.0
2023-03-22 14:10:00,95.1,95.21,94.6,94.95,77795.0,88.1348,88.2367,87.6714,87.9958,77795.0
2023-03-22 14:20:00,94.92,95.02,94.5,94.69,69808.0,87.968,88.0606,87.5787,87.7548,69808.0
2023-03-22 14:30:00,94.75,95.03,94.2,94.66,28433.0,87.8104,88.0699,87.3007,87.727,28433.0
2023-03-22 14:40:00,94.84,96.07,94.84,95.74,54929.0,87.8938,89.0337,87.8938,88.7279,54929.0
2023-03-22 14:50:00,95.78,95.84,94.67,94.82,44601.0,88.765,88.8206,87.7363,87.8753,44601.0
2023-03-22 15:00:00,94.76,94.93,93.76,94.06,38351.0,87.8197,87.9772,86.8929,87.171,38351.0
2023-03-22 15:10:00,94.13,94.81,94.05,94.57,42520.0,87.2358,87.866,87.1617,87.6436,42520.0
2023-03-22 15:20:00,94.5,95.05,94.39,94.58,36616.0,87.5787,88.0885,87.4768,87.6529,36616.0
2023-03-22 15:30:00,94.62,94.68,93.56,93.63,64770.0,87.6899,87.7455,86.7076,86.7725,64770.0
2023-03-22 15:40:00,93.63,93.73,92.93,92.96,143834.0,86.7725,86.8651,86.1237,86.1515,143834.0
2023-03-22 15:50:00,92.95,93.06,92.04,92.29,254680.0,86.1423,86.2442,85.2989,85.5306,254680.0
2023-03-23 09:30:00,92.42,92.99,91.84,92.17,40783.0,85.6511,86.1793,85.1136,85.4194,40783.0
2023-03-23 09:40:00,92.27,93.37,92.0,93.1,129401.0,85.5121,86.5315,85.2618,86.2813,129401.0
2023-03-23 09:50:00,93.42,94.1,93.37,93.87,79031.0,86.5778,87.208,86.5315,86.9949,79031.0
2023-03-23 10:00:00,93.87,93.96,93.36,93.96,35930.0,86.9949,87.0783,86.5222,87.0783,35930.0
2023-03-23 10:10:00,93.93,94.28,93.72,94.05,46599.0,87.0505,87.3748,86.8559,87.1617,46599.0
2023-03-23 10:20:00,94.09,94.16,93.61,93.71,22774.0,87.1988,87.2636,86.7539,86.8466,22774.0
2023-03-23 10:30:00,93.74,94.23,93.66,94.22,17245.0,86.8744,87.3285,86.8003,87.3192,17245.0
2023-03-23 10:40:00,94.23,94.7,94.1,94.57,24143.0,87.3285,87.7641,87.208,87.6436,24143.0
2023-03-23 10:50:00,94.56,94.82,94.36,94.72,31649.0,87.6343,87.8753,87.449,87.7826,31649.0
2023-03-23 11:00:00,94.73,95.23,94.73,94.87,51355.0,87.7919,88.2553,87.7919,87.9216,51355.0
2023-03-23 11:10:00,94.87,95.46,94.81,95.06,42696.0,87.9216,88.4684,87.866,88.0977,42696.0
2023-03-23 11:20:00,95.12,95.31,94.99,95.1,52984.0,88.1533,88.3294,88.0328,88.1348,52984.0
2023-03-23 11:30:00,95.15,95.67,95.15,95.54,30351.0,88.1811,88.663,88.1811,88.5426,30351.0
2023-03-23 11:40:00,95.54,95.78,95.17,95.71,66707.0,88.5426,88.765,88.1997,88.7001,66707.0
2023-03-23 11:50:00,95.7,95.85,95.51,95.62,39876.0,88.6908,88.8299,88.5148,88.6167,39876.0
2023-03-23 12:00:00,95.53,95.77,95.4,95.77,32685.0,88.5333,88.7557,88.4128,88.7557,32685.0
2023-03-23 12:10:00,95.73,95.78,95.27,95.33,18119.0,88.7186,88.765,88.2923,88.3479,18119.0
2023-03-23 12:20:00,95.3,95.62,95.01,95.47,36373.0,88.3201,88.6167,88.0514,88.4777,36373.0
2023-03-23 12:30:00,95.5,95.73,95.34,95.36,15346.0,88.5055,88.7186,88.3572,88.3757,15346.0
2023-03-23 12:40:00,95.34,95.34,94.56,94.8,39391.0,88.3572,88.3572,87.6343,87.8568,39391.0
2023-03-23 12:50:00,94.76,94.97,94.73,94.87,20287.0,87.8197,88.0143,87.7919,87.9216,20287.0
2023-03-23 13:00:00,94.83,94.83,94.55,94.59,23212.0,87.8846,87.8846,87.6251,87.6621,23212.0
2023-03-23 13:10:00,94.59,94.6,94.21,94.32,27344.0,87.6621,87.6714,87.31,87.4119,27344.0
2023-03-23 13:20:00,94.28,94.49,94.12,94.33,18584.0,87.3748,87.5695,87.2266,87.4212,18584.0
2023-03-23 13:30:00,94.32,94.64,94.19,94.26,67184.0,87.4119,87.7085,87.2914,87.3563,67184.0
2023-03-23 13:40:00,94.27,94.7,94.25,94.7,55769.0,87.3656,87.7641,87.347,87.7641,55769.0
2023-03-23 13:50:00,94.71,94.78,94.55,94.65,37313.0,87.7734,87.8382,87.6251,87.7177,37313.0
2023-03-23 14:00:00,94.74,94.88,94.57,94.58,23951.0,87.8012,87.9309,87.6436,87.6529,23951.0
2023-03-23 14:10:00,94.59,94.79,94.49,94.68,14534.0,87.6621,87.8475,87.5695,87.7455,14534.0
2023-03-23 14:20:00,94.66,94.74,94.01,94.01,74677.0,87.727,87.8012,87.1246,87.1246,74677.0
2023-03-23 14:30:00,94.0,94.29,93.97,94.07,15547.0,87.1154,87.3841,87.0876,87.1802,15547.0
2023-03-23 14:40:00,94.03,94.05,93.6,94.01,37342.0,87.1432,87.1617,86.7446,87.1246,37342.0
2023-03-23 14:50:00,94.0,94.12,93.72,94.04,44110.0,87.1154,87.2266,86.8559,87.1524,44110.0
2023-03-23 15:00:00,94.09,94.86,93.96,94.23,21370.0,87.1988,87.9124,87.0783,87.3285,21370.0
2023-03-23 15:10:00,94.29,94.31,93.58,93.69,18466.0,87.3841,87.4026,86.7261,86.8281,18466.0
2023-03-23 15:20:00,93.64,93.75,93.35,93.52,18484.0,86.7817,86.8837,86.513,86.6705,18484.0
2023-03-23 15:30:00,93.48,93.82,93.26,93.65,41915.0,86.6334,86.9485,86.4296,86.791,41915.0
2023-03-23 15:40:00,93.59,93.98,93.47,93.79,34987.0,86.7354,87.0968,86.6242,86.9207,34987.0
2023-03-23 15:50:00,93.8,94.21,93.42,93.48,153049.0,86.93,87.31,86.5778,86.6334,153049.0
2023-03-24 09:30:00,93.33,93.74,92.9,93.3,52179.0,86.4944,86.8744,86.0959,86.4666,52179.0
2023-03-24 09:40:00,93.36,93.38,92.57,92.57,41923.0,86.5222,86.5408,85.7901,85.7901,41923.0
2023-03-24 09:50:00,92.69,93.59,92.6,93.29,29224.0,85.9013,86.7354,85.8179,86.4574,29224.0
2023-03-24 10:00:00,93.27,93.44,92.5,92.74,39235.0,86.4388,86.5964,85.7252,85.9476,39235.0
2023-03-24 10:10:00,92.69,92.75,92.32,92.57,58917.0,85.9013,85.9569,85.5584,85.7901,58917.0
2023-03-24 10:20:00,92.55,92.77,92.25,92.7,72867.0,85.7716,85.9754,85.4935,85.9106,72867.0
2023-03-24 10:30:00,92.72,93.1,92.63,92.71,52465.0,85.9291,86.2813,85.8457,85.9198,52465.0
2023-03-24 10:40:00,92.68,92.69,92.27,92.3,32475.0,85.892,85.9013,85.5121,85.5399,32475.0
2023-03-24 10:50:00,92.27,92.51,92.14,92.45,40774.0,85.5121,85.7345,85.3916,85.6789,40774.0
2023-03-24 11:00:00,92.48,92.66,92.12,92.18,48782.0,85.7067,85.8735,85.373,85.4287,48782.0
2023-03-24 11:10:00,92.11,92.43,91.92,92.07,39767.0,85.3638,85.6603,85.1877,85.3267,39767.0
2023-03-24 11:20:00,92.1,92.57,92.1,92.43,48373.0,85.3545,85.7901,85.3545,85.6603,48373.0
2023-03-24 11:30:00,92.36,92.9,92.27,92.75,33621.0,85.5955,86.0959,85.5121,85.9569,33621.0
2023-03-24 11:40:00,92.8,93.38,92.67,93.03,25619.0,86.0032,86.5408,85.8828,86.2164,25619.0
2023-03-24 11:50:00,92.97,93.36,92.93,93.35,17189.0,86.1608,86.5222,86.1237,86.513,17189.0
2023-03-24 12:00:00,93.31,93.65,93.15,93.15,35697.0,86.4759,86.791,86.3276,86.3276,35697.0
2023-03-24 12:10:00,93.15,93.28,92.93,93.09,49152.0,86.3276,86.4481,86.1237,86.272,49152.0
2023-03-24 12:20:00,93.09,93.2,92.99,93.16,29877.0,86.272,86.3739,86.1793,86.3369,29877.0
2023-03-24 12:30:00,93.2,93.49,93.1,93.24,30674.0,86.3739,86.6427,86.2813,86.411,30674.0
2023-03-24 12:40:00,93.22,93.72,93.15,93.67,26584.0,86.3925,86.8559,86.3276,86.8095,26584.0
2023-03-24 12:50:00,93.67,93.94,93.57,93.77,141599.0,86.8095,87.0597,86.7168,86.9022,141599.0
2023-03-24 13:00:00,93.78,94.01,93.69,93.78,26730.0,86.9115,87.1246,86.8281,86.9115,26730.0
2023-03-24 13:10:00,93.85,93.9,93.52,93.54,34623.0,86.9763,87.0227,86.6705,86.689,34623.0
2023-03-24 13:20:00,93.55,93.7,93.35,93.42,27919.0,86.6983,86.8373,86.513,86.5778,27919.0
2023-03-24 13:30:00,93.48,93.52,93.3,93.44,19424.0,86.6334,86.6705,86.4666,86.5964,19424.0
2023-03-24 13:40:00,93.45,93.6,92.99,93.01,27270.0,86.6056,86.7446,86.1793,86.1979,27270.0
2023-03-24 13:50:00,93.06,93.27,92.86,93.06,29666.0,86.2442,86.4388,86.0588,86.2442,29666.0
2023-03-24 14:00:00,93.06,93.21,92.88,93.15,24210.0,86.2442,86.3832,86.0774,86.3276,24210.0
2023-03-24 14:10:00,93.17,93.45,93.16,93.24,13090.0,86.3461,86.6056,86.3369,86.411,13090.0
2023-03-24 14:20:00,93.27,93.41,93.22,93.35,15064.0,86.4388,86.5686,86.3925,86.513,15064.0
2023-03-24 14:30:00,93.34,93.67,93.32,93.59,10503.0,86.5037,86.8095,86.4852,86.7354,10503.0
2023-03-24 14:40:00,93.62,93.67,93.32,93.48,25083.0,86.7632,86.8095,86.4852,86.6334,25083.0
2023-03-24 14:50:00,93.51,93.96,93.39,93.69,17178.0,86.6612,87.0783,86.55,86.8281,17178.0
2023-03-24 15:00:00,93.7,93.87,93.52,93.66,28230.0,86.8373,86.9949,86.6705,86.8003,28230.0
2023-03-24 15:10:00,93.64,94.15,93.62,94.1,25490.0,86.7817,87.2544,86.7632,87.208,25490.0
2023-03-24 15:20:00,94.1,94.39,94.0,94.23,32211.0,87.208,87.4768,87.1154,87.3285,32211.0
2023-03-24 15:30:00,94.23,94.44,93.97,94.21,67664.0,87.3285,87.5231,87.0876,87.31,67664.0
2023-03-24 15:40:00,94.17,94.35,94.09,94.12,105334.0,87.2729,87.4397,87.1988,87.2266,105334.0
2023-03-24 15:50:00,94.08,94.45,93.92,94.44,206971.0,87.1895,87.5324,87.0412,87.5231,206971.0
2023-03-27 09:30:00,93.39,94.56,93.3,94.05,71284.0,86.55,87.6343,86.4666,87.1617,71284.0
2023-03-27 09:40:00,94.05,94.78,93.97,94.48,37640.0,87.1617,87.8382,87.0876,87.5602,37640.0
2023-03-27 09:50:00,94.46,94.63,93.52,93.63,82352.0,87.5417,87.6992,86.6705,86.7725,82352.0
2023-03-27 10:00:00,93.63,93.98,93.03,93.34,43778.0,86.7725,87.0968,86.2164,86.5037,43778.0
2023-03-27 10:10:00,93.31,93.89,93.24,93.55,22469.0,86.4759,87.0134,86.411,86.6983,22469.0
2023-03-27 10:20:00,93.61,93.8,93.25,93.44,37493.0,86.7539,86.93,86.4203,86.5964,37493.0
2023-03-27 10:30:00,93.49,93.83,93.3,93.83,22919.0,86.6427,86.9578,86.4666,86.9578,22919.0
2023-03-27 10:40:00,93.75,93.76,93.42,93.55,19511.0,86.8837,86.8929,86.5778,86.6983,19511.0
2023-03-27 10:50:00,93.52,93.7,93.13,93.13,24370.0,86.6705,86.8373,86.3091,86.3091,24370.0
2023-03-27 11:00:00,93.23,93.33,93.1,93.12,15819.0,86.4017,86.4944,86.2813,86.2998,15819.0
2023-03-27 11:10:00,93.12,93.38,93.04,93.24,28398.0,86.2998,86.5408,86.2257,86.411,28398.0
2023-03-27 11:20:00,93.23,93.7,93.18,93.62,22162.0,86.4017,86.8373,86.3554,86.7632,22162.0
2023-03-27 11:30:00,93.69,93.82,93.54,93.82,14308.0,86.8281,86.9485,86.689,86.9485,14308.0
2023-03-27 11:40:00,93.82,94.24,93.81,94.11,21310.0,86.9485,87.3378,86.9393,87.2173,21310.0
2023-03-27 11:50:00,94.09,94.3,93.94,94.16,23500.0,87.1988,87.3934,87.0597,87.2636,23500.0
2023-03-27 12:00:00,94.17,94.29,93.98,94.11,13208.0,87.2729,87.3841,87.0968,87.2173,13208.0
2023-03-27 12:10:00,94.13,94.63,94.13,94.63,17443.0,87.2358,87.6992,87.2358,87.6992,17443.0
2023-03-27 12:20:00,94.64,94.75,94.31,94.31,20415.0,87.7085,87.8104,87.4026,87.4026,20415.0
2023-03-27 12:30:00,94.3,94.34,94.13,94.16,10626.0,87.3934,87.4305,87.2358,87.2636,10626.0
2023-03-27 12:40:00,94.19,94.25,94.0,94.11,17192.0,87.2914,87.347,87.1154,87.2173,17192.0
2023-03-27 12:50:00,94.1,94.21,94.05,94.15,20167.0,87.208,87.31,87.1617,87.2544,20167.0
2023-03-27 13:00:00,94.06,94.19,93.89,94.04,26743.0,87.171,87.2914,87.0134,87.1524,26743.0
2023-03-27 13:10:00,94.04,94.17,93.88,94.15,8329.0,87.1524,87.2729,87.0041,87.2544,8329.0
2023-03-27 13:20:00,94.11,94.31,94.1,94.23,15942.0,87.2173,87.4026,87.208,87.3285,15942.0
2023-03-27 13:30:00,94.24,94.32,93.98,94.08,41510.0,87.3378,87.4119,87.0968,87.1895,41510.0
2023-03-27 13:40:00,94.1,94.14,93.97,94.03,10106.0,87.208,87.2451,87.0876,87.1432,10106.0
2023-03-27 13:50:00,93.99,94.06,93.69,93.92,15138.0,87.1061,87.171,86.8281,87.0412,15138.0
2023-03-27 14:00:00,93.87,94.0,93.82,94.0,9817.0,86.9949,87.1154,86.9485,87.1154,9817.0
2023-03-27 14:10:00,94.02,94.36,93.93,94.32,40326.0,87.1339,87.449,87.0505,87.4119,40326.0
2023-03-27 14:20:00,94.28,94.54,94.26,94.27,24203.0,87.3748,87.6158,87.3563,87.3656,24203.0
2023-03-27 14:30:00,94.28,94.44,94.27,94.39,16498.0,87.3748,87.5231,87.3656,87.4768,16498.0
2023-03-27 14:40:00,94.35,94.58,94.32,94.58,36009.0,87.4397,87.6529,87.4119,87.6529,36009.0
2023-03-27 14:50:00,94.54,94.55,94.36,94.51,14203.0,87.6158,87.6251,87.449,87.588,14203.0
2023-03-27 15:00:00,94.51,94.51,94.14,94.34,23590.0,87.588,87.588,87.2451,87.4305,23590.0
2023-03-27 15:10:00,94.34,94.51,94.26,94.41,45601.0,87.4305,87.588,87.3563,87.4953,45601.0
2023-03-27 15:20:00,94.38,94.48,94.22,94.39,22926.0,87.4675,87.5602,87.3192,87.4768,22926.0
2023-03-27 15:30:00,94.41,94.41,94.13,94.28,38308.0,87.4953,87.4953,87.2358,87.3748,38308.0
2023-03-27 15:40:00,94.28,94.35,94.12,94.25,57784.0,87.3748,87.4397,87.2266,87.347,57784.0
2023-03-27 15:50:00,94.17,94.2,93.94,94.06,185191.0,87.2729,87.3007,87.0597,87.171,185191.0
2023-03-28 09:30:00,93.14,93.35,92.53,93.14,33803.0,86.3183,86.513,85.753,86.3183,33803.0
2023-03-28 09:40:00,93.1,93.94,93.04,93.85,14620.0,86.2813,87.0597,86.2257,86.9763,14620.0
2023-03-28 09:50:00,94.0,94.31,93.95,94.26,16542.0,87.1154,87.4026,87.069,87.3563,16542.0
2023-03-28 10:00:00,94.26,94.45,94.07,94.07,13324.0,87.3563,87.5324,87.1802,87.1802,13324.0
2023-03-28 10:10:00,94.14,94.14,93.78,93.81,8907.0,87.2451,87.2451,86.9115,86.9393,8907.0
2023-03-28 10:20:00,93.83,93.84,93.55,93.57,16431.0,86.9578,86.9671,86.6983,86.7168,16431.0
2023-03-28 10:30:00,93.57,93.57,92.94,92.95,45834.0,86.7168,86.7168,86.133,86.1423,45834.0
2023-03-28 10:40:00,93.0,93.0,92.8,92.84,46324.0,86.1886,86.1886,86.0032,86.0403,46324.0
2023-03-28 10:50:00,92.83,93.04,92.51,92.55,52113.0,86.031,86.2257,85.7345,85.7716,52113.0
2023-03-28 11:00:00,92.56,92.74,92.48,92.52,32524.0,85.7808,85.9476,85.7067,85.7437,32524.0
2023-03-28 11:10:00,92.52,92.52,92.25,92.36,36251.0,85.7437,85.7437,85.4935,85.5955,36251.0
2023-03-28 11:20:00,92.36,92.48,92.12,92.19,42735.0,85.5955,85.7067,85.373,85.4379,42735.0
2023-03-28 11:30:00,92.22,92.51,92.19,92.38,50109.0,85.4657,85.7345,85.4379,85.614,50109.0
2023-03-28 11:40:00,92.38,92.44,92.27,92.33,34945.0,85.614,85.6696,85.5121,85.5677,34945.0
2023-03-28 11:50:00,92.3,92.54,92.23,92.27,20680.0,85.5399,85.7623,85.475,85.5121,20680.0
2023-03-28 12:00:00,92.3,92.33,91.97,92.1,52375.0,85.5399,85.5677,85.234,85.3545,52375.0
2023-03-28 12:10:00,92.09,92.27,91.95,92.18,40283.0,85.3452,85.5121,85.2155,85.4287,40283.0
2023-03-28 12:20:00,92.16,92.29,91.96,91.97,60582.0,85.4101,85.5306,85.2248,85.234,60582.0
2023-03-28 12:30:00,91.95,92.14,91.8,91.88,83673.0,85.2155,85.3916,85.0765,85.1506,83673.0
2023-03-28 12:40:00,91.87,91.92,91.58,91.67,41051.0,85.1414,85.1877,84.8726,84.956,41051.0
2023-03-28 12:50:00,91.66,91.66,91.33,91.49,70947.0,84.9467,84.9467,84.6409,84.7892,70947.0
2023-03-28 13:00:00,91.48,91.48,91.09,91.47,75157.0,84.7799,84.7799,84.4185,84.7707,75157.0
2023-03-28 13:10:00,91.45,91.65,91.41,91.56,39245.0,84.7521,84.9375,84.715,84.8541,39245.0
2023-03-28 13:20:00,91.59,91.83,91.56,91.67,32424.0,84.8819,85.1043,84.8541,84.956,32424.0
2023-03-28 13:30:00,91.65,91.73,91.62,91.65,30400.0,84.9375,85.0116,84.9097,84.9375,30400.0
2023-03-28 13:40:00,91.66,91.89,91.63,91.78,28953.0,84.9467,85.1599,84.9189,85.0579,28953.0
2023-03-28 13:50:00,91.79,91.93,91.67,91.73,21470.0,85.0672,85.197,84.956,85.0116,21470.0
2023-03-28 14:00:00,91.7,91.83,91.53,91.69,29821.0,84.9838,85.1043,84.8263,84.9745,29821.0
2023-03-28 14:10:00,91.68,91.71,91.12,91.21,59629.0,84.9653,84.9931,84.4463,84.5297,59629.0
2023-03-28 14:20:00,91.26,91.46,91.25,91.38,68399.0,84.576,84.7614,84.5668,84.6872,68399.0
2023-03-28 14:30:00,91.35,91.38,91.14,91.2,62546.0,84.6594,84.6872,84.4648,84.5204,62546.0
2023-03-28 14:40:00,91.2,91.93,91.2,91.72,68235.0,84.5204,85.197,84.5204,85.0023,68235.0
2023-03-28 14:50:00,91.72,91.82,91.54,91.57,32602.0,85.0023,85.095,84.8355,84.8633,32602.0
2023-03-28 15:00:00,91.57,91.71,91.44,91.51,44318.0,84.8633,84.9931,84.7429,84.8077,44318.0
2023-03-28 15:10:00,91.52,91.63,91.23,91.28,48095.0,84.817,84.9189,84.5482,84.5946,48095.0
2023-03-28 15:20:00,91.28,91.38,91.15,91.23,49132.0,84.5946,84.6872,84.4741,84.5482,49132.0
2023-03-28 15:30:00,91.21,91.23,90.94,91.16,86610.0,84.5297,84.5482,84.2795,84.4834,86610.0
2023-03-28 15:40:00,91.14,91.15,90.78,90.8,87131.0,84.4648,84.4741,84.1312,84.1497,87131.0
2023-03-28 15:50:00,90.81,91.43,90.79,91.42,251191.0,84.159,84.7336,84.1405,84.7243,251191.0
2023-03-29 09:30:00,92.96,93.16,92.02,92.21,59638.0,86.1515,86.3369,85.2804,85.4565,59638.0
2023-03-29 09:40:00,92.23,92.96,91.98,92.9,113492.0,85.475,86.1515,85.2433,86.0959,113492.0
2023-03-29 09:50:00,92.9,93.55,92.81,92.81,41871.0,86.0959,86.6983,86.0125,86.0125,41871.0
2023-03-29 10:00:00,92.92,93.47,92.92,92.97,55558.0,86.1145,86.6242,86.1145,86.1608,55558.0
2023-03-29 10:10:00,92.97,93.05,92.41,92.68,55204.0,86.1608,86.2349,85.6418,85.892,55204.0
2023-03-29 10:20:00,92.69,92.86,92.4,92.47,30631.0,85.9013,86.0588,85.6325,85.6974,30631.0
2023-03-29 10:30:00,92.54,92.56,92.09,92.09,40781.0,85.7623,85.7808,85.3452,85.3452,40781.0
2023-03-29 10:40:00,92.11,92.16,91.66,91.79,71341.0,85.3638,85.4101,84.9467,85.0672,71341.0
2023-03-29 10:50:00,91.84,92.0,91.51,91.54,39281.0,85.1136,85.2618,84.8077,84.8355,39281.0
2023-03-29 11:00:00,91.54,91.66,91.28,91.43,67540.0,84.8355,84.9467,84.5946,84.7336,67540.0
2023-03-29 11:10:00,91.46,91.84,91.43,91.54,46735.0,84.7614,85.1136,84.7336,84.8355,46735.0
2023-03-29 11:20:00,91.58,91.59,91.27,91.27,156065.0,84.8726,84.8819,84.5853,84.5853,156065.0
2023-03-29 11:30:00,91.28,91.8,91.26,91.7,95384.0,84.5946,85.0765,84.576,84.9838,95384.0
2023-03-29 11:40:00,91.72,91.93,91.62,91.84,99959.0,85.0023,85.197,84.9097,85.1136,99959.0
2023-03-29 11:50:00,91.84,91.96,91.66,91.72,144189.0,85.1136,85.2248,84.9467,85.0023,144189.0
2023-03-29 12:00:00,91.72,92.18,91.68,91.81,48277.0,85.0023,85.4287,84.9653,85.0858,48277.0
2023-03-29 12:10:00,91.86,92.04,91.82,91.94,55015.0,85.1321,85.2989,85.095,85.2062,55015.0
2023-03-29 12:20:00,91.98,91.98,91.55,91.72,38493.0,85.2433,85.2433,84.8448,85.0023,38493.0
2023-03-29 12:30:00,91.73,91.91,91.66,91.7,25057.0,85.0116,85.1784,84.9467,84.9838,25057.0
2023-03-29 12:40:00,91.71,91.75,91.27,91.41,35261.0,84.9931,85.0301,84.5853,84.715,35261.0
2023-03-29 12:50:00,91.41,91.55,90.97,91.02,38534.0,84.715,84.8448,84.3073,84.3536,38534.0
2023-03-29 13:00:00,91.01,91.32,90.94,91.26,56442.0,84.3443,84.6316,84.2795,84.576,56442.0
2023-03-29 13:10:00,91.31,91.45,91.21,91.35,30353.0,84.6224,84.7521,84.5297,84.6594,30353.0
2023-03-29 13:20:00,91.32,91.34,91.2,91.3,39118.0,84.6316,84.6502,84.5204,84.6131,39118.0
2023-03-29 13:30:00,91.3,91.36,91.0,91.05,101463.0,84.6131,84.6687,84.3351,84.3814,101463.0
2023-03-29 13:40:00,91.06,91.15,90.79,90.83,56778.0,84.3907,84.4741,84.1405,84.1775,56778.0
2023-03-29 13:50:00,90.83,90.94,90.75,90.85,54360.0,84.1775,84.2795,84.1034,84.1961,54360.0
2023-03-29 14:00:00,90.84,91.03,90.72,90.98,60253.0,84.1868,84.3629,84.0756,84.3165,60253.0
2023-03-29 14:10:00,91.0,91.06,90.91,90.95,42076.0,84.3351,84.3907,84.2517,84.2887,42076.0
2023-03-29 14:20:00,90.95,91.07,90.92,91.02,77943.0,84.2887,84.3999,84.2609,84.3536,77943.0
2023-03-29 14:30:00,91.03,91.34,91.01,91.25,70497.0,84.3629,84.6502,84.3443,84.5668,70497.0
2023-03-29 14:40:00,91.26,91.26,90.96,91.08,52796.0,84.576,84.576,84.298,84.4092,52796.0
2023-03-29 14:50:00,91.1,91.21,91.02,91.1,60039.0,84.4278,84.5297,84.3536,84.4278,60039.0
2023-03-29 15:00:00,91.1,91.13,90.8,90.99,68740.0,84.4278,84.4556,84.1497,84.3258,68740.0
2023-03-29 15:10:00,91.0,91.7,90.98,91.64,130988.0,84.3351,84.9838,84.3165,84.9282,130988.0
2023-03-29 15:20:00,91.65,91.78,91.41,91.6,113464.0,84.9375,85.0579,84.715,84.8911,113464.0
2023-03-29 15:30:00,91.6,91.76,91.49,91.52,68760.0,84.8911,85.0394,84.7892,84.817,68760.0
2023-03-29 15:40:00,91.55,91.9,91.52,91.84,123861.0,84.8448,85.1692,84.817,85.1136,123861.0
2023-03-29 15:50:00,91.84,92.42,91.82,92.4,379736.0,85.1136,85.6511,85.095,85.6325,379736.0
2023-03-30 09:30:00,93.75,94.33,93.72,94.25,47637.0,86.8837,87.4212,86.8559,87.347,47637.0
2023-03-30 09:40:00,94.25,94.25,93.84,93.99,38673.0,87.347,87.347,86.9671,87.1061,38673.0
2023-03-30 09:50:00,94.03,94.07,93.54,93.62,128680.0,87.1432,87.1802,86.689,86.7632,128680.0
2023-03-30 10:00:00,93.64,93.78,93.38,93.76,205857.0,86.7817,86.9115,86.5408,86.8929,205857.0
2023-03-30 10:10:00,93.79,93.91,93.38,93.38,46703.0,86.9207,87.0319,86.5408,86.5408,46703.0
2023-03-30 10:20:00,93.46,93.59,93.09,93.44,87021.0,86.6149,86.7354,86.272,86.5964,87021.0
2023-03-30 10:30:00,93.39,93.63,93.36,93.59,50054.0,86.55,86.7725,86.5222,86.7354,50054.0
2023-03-30 10:40:00,93.61,94.02,93.53,94.01,69086.0,86.7539,87.1339,86.6798,87.1246,69086.0
2023-03-30 10:50:00,94.04,94.58,94.01,94.2,56731.0,87.1524,87.6529,87.1246,87.3007,56731.0
2023-03-30 11:00:00,94.22,94.56,94.15,94.48,35065.0,87.3192,87.6343,87.2544,87.5602,35065.0
2023-03-30 11:10:00,94.55,94.76,94.35,94.45,78283.0,87.6251,87.8197,87.4397,87.5324,78283.0
2023-03-30 11:20:00,94.44,94.75,94.37,94.68,58344.0,87.5231,87.8104,87.4583,87.7455,58344.0
2023-03-30 11:30:00,94.66,94.67,94.48,94.66,26149.0,87.727,87.7363,87.5602,87.727,26149.0
2023-03-30 11:40:00,94.59,94.87,94.44,94.47,28628.0,87.6621,87.9216,87.5231,87.5509,28628.0
2023-03-30 11:50:00,94.44,94.63,94.33,94.44,29704.0,87.5231,87.6992,87.4212,87.5231,29704.0
2023-03-30 12:00:00,94.46,94.6,94.34,94.5,30187.0,87.5417,87.6714,87.4305,87.5787,30187.0
2023-03-30 12:10:00,94.49,94.52,93.78,93.78,32572.0,87.5695,87.5973,86.9115,86.9115,32572.0
2023-03-30 12:20:00,93.79,93.83,93.46,93.5,61095.0,86.9207,86.9578,86.6149,86.652,61095.0
2023-03-30 12:30:00,93.45,93.79,93.27,93.68,38534.0,86.6056,86.9207,86.4388,86.8188,38534.0
2023-03-30 12:40:00,93.71,93.82,93.63,93.82,23330.0,86.8466,86.9485,86.7725,86.9485,23330.0
2023-03-30 12:50:00,93.81,93.87,93.59,93.6,33734.0,86.9393,86.9949,86.7354,86.7446,33734.0
2023-03-30 13:00:00,93.59,93.88,93.51,93.74,30882.0,86.7354,87.0041,86.6612,86.8744,30882.0
2023-03-30 13:10:00,93.74,93.83,93.55,93.63,37862.0,86.8744,86.9578,86.6983,86.7725,37862.0
2023-03-30 13:20:00,93.63,93.66,93.35,93.39,49311.0,86.7725,86.8003,86.513,86.55,49311.0
2023-03-30 13:30:00,93.38,93.48,93.1,93.1,91015.0,86.5408,86.6334,86.2813,86.2813,91015.0
2023-03-30 13:40:00,93.11,93.18,92.96,93.08,69025.0,86.2905,86.3554,86.1515,86.2627,69025.0
2023-03-30 13:50:00,93.1,93.18,92.85,92.86,55197.0,86.2813,86.3554,86.0496,86.0588,55197.0
2023-03-30 14:00:00,92.84,93.1,92.83,92.93,58713.0,86.0403,86.2813,86.031,86.1237,58713.0
2023-03-30 14:10:00,92.91,93.05,92.86,93.02,50353.0,86.1052,86.2349,86.0588,86.2071,50353.0
2023-03-30 14:20:00,93.04,93.34,93.04,93.34,30834.0,86.2257,86.5037,86.2257,86.5037,30834.0
2023-03-30 14:30:00,93.34,93.56,93.21,93.23,37228.0,86.5037,86.7076,86.3832,86.4017,37228.0
2023-03-30 14:40:00,93.21,93.21,93.0,93.07,38580.0,86.3832,86.3832,86.1886,86.2535,38580.0
2023-03-30 14:50:00,93.06,93.12,92.84,92.84,51406.0,86.2442,86.2998,86.0403,86.0403,51406.0
2023-03-30 15:00:00,92.84,93.0,92.8,92.92,73853.0,86.0403,86.1886,86.0032,86.1145,73853.0
2023-03-30 15:10:00,92.94,93.08,92.81,93.0,73187.0,86.133,86.2627,86.0125,86.1886,73187.0
2023-03-30 15:20:00,92.99,92.99,92.68,92.74,146719.0,86.1793,86.1793,85.892,85.9476,146719.0
2023-03-30 15:30:00,92.73,93.1,92.73,93.07,132220.0,85.9384,86.2813,85.9384,86.2535,132220.0
2023-03-30 15:40:00,93.06,93.12,92.89,92.9,122918.0,86.2442,86.2998,86.0867,86.0959,122918.0
2023-03-30 15:50:00,92.9,93.55,92.9,93.46,358906.0,86.0959,86.6983,86.0959,86.6149,358906.0
2023-03-31 09:30:00,93.89,96.09,93.88,95.77,120908.0,87.0134,89.0523,87.0041,88.7557,120908.0
2023-03-31 09:40:00,95.72,95.76,94.8,94.95,32218.0,88.7094,88.7464,87.8568,87.9958,32218.0
2023-03-31 09:50:00,94.95,95.47,94.62,95.4,80776.0,87.9958,88.4777,87.6899,88.4128,80776.0
2023-03-31 10:00:00,95.4,95.8,95.22,95.37,23271.0,88.4128,88.7835,88.246,88.385,23271.0
2023-03-31 10:10:00,95.43,95.54,95.2,95.54,20544.0,88.4406,88.5426,88.2275,88.5426,20544.0
2023-03-31 10:20:00,95.53,95.8,95.48,95.63,133220.0,88.5333,88.7835,88.487,88.626,133220.0
2023-03-31 10:30:00,95.68,95.75,95.3,95.53,52294.0,88.6723,88.7372,88.3201,88.5333,52294.0
2023-03-31 10:40:00,95.57,95.74,95.45,95.64,18203.0,88.5704,88.7279,88.4592,88.6352,18203.0
2023-03-31 10:50:00,95.63,95.8,95.51,95.77,20131.0,88.626,88.7835,88.5148,88.7557,20131.0
2023-03-31 11:00:00,95.77,96.13,95.65,96.09,34871.0,88.7557,89.0894,88.6445,89.0523,34871.0
2023-03-31 11:10:00,96.09,96.43,96.08,96.36,22358.0,89.0523,89.3674,89.043,89.3025,22358.0
2023-03-31 11:20:00,96.32,96.56,96.26,96.51,25017.0,89.2654,89.4879,89.2098,89.4415,25017.0
2023-03-31 11:30:00,96.54,96.57,96.23,96.29,30313.0,89.4693,89.4971,89.182,89.2376,30313.0
2023-03-31 11:40:00,96.29,96.45,96.27,96.35,28713.0,89.2376,89.3859,89.2191,89.2932,28713.0
2023-03-31 11:50:00,96.35,96.49,95.94,96.08,39070.0,89.2932,89.423,88.9133,89.043,39070.0
2023-03-31 12:00:00,96.03,96.14,95.9,95.96,16193.0,88.9967,89.0986,88.8762,88.9318,16193.0
2023-03-31 12:10:00,95.97,96.0,95.76,96.0,9970.0,88.9411,88.9689,88.7464,88.9689,9970.0
2023-03-31 12:20:00,96.0,96.27,95.93,96.11,31239.0,88.9689,89.2191,88.904,89.0708,31239.0
2023-03-31 12:30:00,96.09,96.21,96.05,96.11,24535.0,89.0523,89.1635,89.0152,89.0708,24535.0
2023-03-31 12:40:00,96.1,96.19,95.94,95.96,17111.0,89.0615,89.145,88.9133,88.9318,17111.0
2023-03-31 12:50:00,95.95,96.09,95.94,96.04,35123.0,88.9225,89.0523,88.9133,89.0059,35123.0
2023-03-31 13:00:00,96.04,96.17,96.01,96.08,19151.0,89.0059,89.1264,88.9781,89.043,19151.0
2023-03-31 13:10:00,96.09,96.11,95.92,95.98,19656.0,89.0523,89.0708,88.8947,88.9503,19656.0
2023-03-31 13:20:00,96.01,96.02,95.81,95.95,18061.0,88.9781,88.9874,88.7928,88.9225,18061.0
2023-03-31 13:30:00,95.96,96.29,95.96,96.27,21128.0,88.9318,89.2376,88.9318,89.2191,21128.0
2023-03-31 13:40:00,96.28,96.37,96.2,96.29,37711.0,89.2284,89.3118,89.1542,89.2376,37711.0
2023-03-31 13:50:00,96.31,96.72,96.31,96.68,15709.0,89.2562,89.6361,89.2562,89.5991,15709.0
2023-03-31 14:00:00,96.69,96.89,96.69,96.87,16978.0,89.6083,89.7937,89.6083,89.7752,16978.0
2023-03-31 14:10:00,96.87,97.06,96.83,96.9,18286.0,89.7752,89.9512,89.7381,89.803,18286.0
2023-03-31 14:20:00,96.91,97.01,96.75,96.9,31520.0,89.8122,89.9049,89.6639,89.803,31520.0
2023-03-31 14:30:00,96.93,97.11,96.87,97.07,17890.0,89.8308,89.9976,89.7752,89.9605,17890.0
2023-03-31 14:40:00,97.08,97.22,97.03,97.19,26929.0,89.9698,90.0995,89.9234,90.0717,26929.0
2023-03-31 14:50:00,97.18,97.25,97.08,97.2,27050.0,90.0624,90.1273,89.9698,90.081,27050.0
2023-03-31 15:00:00,97.2,97.36,97.02,97.02,40217.0,90.081,90.2293,89.9142,89.9142,40217.0
2023-03-31 15:10:00,97.06,97.2,96.93,97.2,28056.0,89.9512,90.081,89.8308,90.081,28056.0
2023-03-31 15:20:00,97.21,97.69,97.21,97.58,61729.0,90.0902,90.5351,90.0902,90.4332,61729.0
2023-03-31 15:30:00,97.6,97.78,97.46,97.48,136297.0,90.4517,90.6185,90.3219,90.3405,136297.0
2023-03-31 15:40:00,97.49,97.66,97.3,97.38,115880.0,90.3497,90.5073,90.1737,90.2478,115880.0
2023-03-31 15:50:00,97.39,98.47,97.35,98.28,405993.0,90.2571,91.258,90.22,91.0819,405993.0
2023-04-03 09:30:00,98.0,98.12,97.24,97.53,49520.0,90.8224,90.9336,90.1181,90.3868,49520.0
2023-04-03 09:40:00,97.49,97.57,96.79,96.84,99172.0,90.3497,90.4239,89.701,89.7473,99172.0
2023-04-03 09:50:00,96.88,97.16,96.15,96.15,72471.0,89.7844,90.0439,89.1079,89.1079,72471.0
2023-04-03 10:00:00,96.18,96.48,95.62,95.67,105914.0,89.1357,89.4137,88.6167,88.663,105914.0
2023-04-03 10:10:00,95.61,96.14,95.26,96.08,81935.0,88.6074,89.0986,88.2831,89.043,81935.0
2023-04-03 10:20:00,96.07,96.1,95.5,95.61,68347.0,89.0337,89.0615,88.5055,88.6074,68347.0
2023-04-03 10:30:00,95.61,95.75,95.47,95.48,29323.0,88.6074,88.7372,88.4777,88.487,29323.0
2023-04-03 10:40:00,95.48,95.58,95.31,95.56,81861.0,88.487,88.5796,88.3294,88.5611,81861.0
2023-04-03 10:50:00,95.52,95.57,94.79,94.92,37794.0,88.524,88.5704,87.8475,87.968,37794.0
2023-04-03 11:00:00,94.96,95.38,94.96,95.23,82313.0,88.005,88.3943,88.005,88.2553,82313.0
2023-04-03 11:10:00,95.18,95.26,94.81,95.0,88976.0,88.2089,88.2831,87.866,88.0421,88976.0
2023-04-03 11:20:00,95.08,95.11,94.89,95.1,24381.0,88.1163,88.1441,87.9402,88.1348,24381.0
2023-04-03 11:30:00,95.08,95.23,94.94,95.0,20513.0,88.1163,88.2553,87.9865,88.0421,20513.0
2023-04-03 11:40:00,94.95,95.28,94.91,95.28,39689.0,87.9958,88.3016,87.9587,88.3016,39689.0
2023-04-03 11:50:00,95.26,95.32,95.01,95.24,146047.0,88.2831,88.3387,88.0514,88.2645,146047.0
2023-04-03 12:00:00,95.28,95.59,95.26,95.33,42074.0,88.3016,88.5889,88.2831,88.3479,42074.0
2023-04-03 12:10:00,95.3,95.32,95.06,95.17,55668.0,88.3201,88.3387,88.0977,88.1997,55668.0
2023-04-03 12:20:00,95.18,95.33,95.02,95.25,22945.0,88.2089,88.3479,88.0606,88.2738,22945.0
2023-04-03 12:30:00,95.2,95.23,94.75,94.75,41803.0,88.2275,88.2553,87.8104,87.8104,41803.0
2023-04-03 12:40:00,94.76,94.88,94.54,94.87,51033.0,87.8197,87.9309,87.6158,87.9216,51033.0
2023-04-03 12:50:00,94.88,94.88,94.65,94.75,33497.0,87.9309,87.9309,87.7177,87.8104,33497.0
2023-04-03 13:00:00,94.71,94.86,94.56,94.81,33400.0,87.7734,87.9124,87.6343,87.866,33400.0
2023-04-03 13:10:00,94.81,94.86,94.66,94.72,24057.0,87.866,87.9124,87.727,87.7826,24057.0
2023-04-03 13:20:00,94.72,94.94,94.66,94.67,59708.0,87.7826,87.9865,87.727,87.7363,59708.0
2023-04-03 13:30:00,94.65,94.65,94.07,94.1,31106.0,87.7177,87.7177,87.1802,87.208,31106.0
2023-04-03 13:40:00,94.06,94.11,93.72,93.81,31569.0,87.171,87.2173,86.8559,86.9393,31569.0
2023-04-03 13:50:00,93.77,94.03,93.76,93.9,33718.0,86.9022,87.1432,86.8929,87.0227,33718.0
2023-04-03 14:00:00,93.9,94.04,93.83,93.95,60560.0,87.0227,87.1524,86.9578,87.069,60560.0
2023-04-03 14:10:00,93.93,94.06,93.74,93.76,50844.0,87.0505,87.171,86.8744,86.8929,50844.0
2023-04-03 14:20:00,93.77,93.77,93.43,93.43,70373.0,86.9022,86.9022,86.5871,86.5871,70373.0
2023-04-03 14:30:00,93.41,93.65,93.36,93.58,137064.0,86.5686,86.791,86.5222,86.7261,137064.0
2023-04-03 14:40:00,93.58,93.74,93.41,93.45,124416.0,86.7261,86.8744,86.5686,86.6056,124416.0
2023-04-03 14:50:00,93.45,93.84,93.45,93.48,53595.0,86.6056,86.9671,86.6056,86.6334,53595.0
2023-04-03 15:00:00,93.48,93.58,93.23,93.24,49474.0,86.6334,86.7261,86.4017,86.411,49474.0
2023-04-03 15:10:00,93.22,93.43,93.11,93.12,52471.0,86.3925,86.5871,86.2905,86.2998,52471.0
2023-04-03 15:20:00,93.13,93.32,93.1,93.21,89873.0,86.3091,86.4852,86.2813,86.3832,89873.0
2023-04-03 15:30:00,93.21,93.38,93.16,93.19,249313.0,86.3832,86.5408,86.3369,86.3647,249313.0
2023-04-03 15:40:00,93.19,93.48,93.17,93.38,103653.0,86.3647,86.6334,86.3461,86.5408,103653.0
2023-04-03 15:50:00,93.39,93.48,93.14,93.31,320062.0,86.55,86.6334,86.3183,86.4759,320062.0
2023-04-04 09:30:00,93.13,93.51,92.04,92.19,55377.0,86.3091,86.6612,85.2989,85.4379,55377.0
2023-04-04 09:40:00,92.25,92.38,91.79,92.38,63298.0,85.4935,85.614,85.0672,85.614,63298.0
2023-04-04 09:50:00,92.35,92.55,92.1,92.26,59083.0,85.5862,85.7716,85.3545,85.5028,59083.0
2023-04-04 10:00:00,92.3,92.58,92.25,92.57,67617.0,85.5399,85.7994,85.4935,85.7901,67617.0
2023-04-04 10:10:00,92.56,93.52,92.56,93.52,19854.0,85.7808,86.6705,85.7808,86.6705,19854.0
2023-04-04 10:20:00,93.44,93.44,92.87,93.12,22226.0,86.5964,86.5964,86.0681,86.2998,22226.0
2023-04-04 10:30:00,93.17,93.53,93.12,93.27,17438.0,86.3461,86.6798,86.2998,86.4388,17438.0
2023-04-04 10:40:00,93.18,93.4,93.0,93.33,17237.0,86.3554,86.5593,86.1886,86.4944,17237.0
2023-04-04 10:50:00,93.31,93.41,92.91,92.98,51882.0,86.4759,86.5686,86.1052,86.1701,51882.0
2023-04-04 11:00:00,92.94,93.14,92.73,92.73,10918.0,86.133,86.3183,85.9384,85.9384,10918.0
2023-04-04 11:10:00,92.73,93.09,92.66,92.7,22233.0,85.9384,86.272,85.8735,85.9106,22233.0
2023-04-04 11:20:00,92.71,93.06,92.7,92.95,28268.0,85.9198,86.2442,85.9106,86.1423,28268.0
2023-04-04 11:30:00,92.92,93.04,92.73,92.89,22893.0,86.1145,86.2257,85.9384,86.0867,22893.0
2023-04-04 11:40:00,92.88,93.14,92.81,93.11,23699.0,86.0774,86.3183,86.0125,86.2905,23699.0
2023-04-04 11:50:00,93.09,93.2,92.98,92.98,16336.0,86.272,86.3739,86.1701,86.1701,16336.0
2023-04-04 12:00:00,92.97,93.07,92.84,92.94,19941.0,86.1608,86.2535,86.0403,86.133,19941.0
2023-04-04 12:10:00,92.99,93.07,92.86,92.87,18772.0,86.1793,86.2535,86.0588,86.0681,18772.0
2023-04-04 12:20:00,92.87,92.88,92.74,92.76,34698.0,86.0681,86.0774,85.9476,85.9662,34698.0
2023-04-04 12:30:00,92.76,93.12,92.71,92.82,44405.0,85.9662,86.2998,85.9198,86.0218,44405.0
2023-04-04 12:40:00,92.81,93.21,92.81,93.21,67427.0,86.0125,86.3832,86.0125,86.3832,67427.0
2023-04-04 12:50:00,93.23,93.24,92.82,92.99,57675.0,86.4017,86.411,86.0218,86.1793,57675.0
2023-04-04 13:00:00,92.97,93.23,92.89,93.23,38742.0,86.1608,86.4017,86.0867,86.4017,38742.0
2023-04-04 13:10:00,93.19,93.19,92.98,93.06,27037.0,86.3647,86.3647,86.1701,86.2442,27037.0
2023-04-04 13:20:00,93.04,93.14,92.98,93.02,24152.0,86.2257,86.3183,86.1701,86.2071,24152.0
2023-04-04 13:30:00,93.02,93.17,93.01,93.05,21098.0,86.2071,86.3461,86.1979,86.2349,21098.0
2023-04-04 13:40:00,93.05,93.05,92.63,92.76,49196.0,86.2349,86.2349,85.8457,85.9662,49196.0
2023-04-04 13:50:00,92.78,92.82,92.5,92.52,42061.0,85.9847,86.0218,85.7252,85.7437,42061.0
2023-04-04 14:00:00,92.5,92.69,92.41,92.52,34278.0,85.7252,85.9013,85.6418,85.7437,34278.0
2023-04-04 14:10:00,92.52,92.62,92.39,92.57,21863.0,85.7437,85.8364,85.6233,85.7901,21863.0
2023-04-04 14:20:00,92.59,92.61,92.42,92.45,37307.0,85.8086,85.8272,85.6511,85.6789,37307.0
2023-04-04 14:30:00,92.43,92.68,92.39,92.67,22679.0,85.6603,85.892,85.6233,85.8828,22679.0
2023-04-04 14:40:00,92.65,92.81,92.55,92.79,71739.0,85.8642,86.0125,85.7716,85.994,71739.0
2023-04-04 14:50:00,92.8,93.02,92.8,92.99,27030.0,86.0032,86.2071,86.0032,86.1793,27030.0
2023-04-04 15:00:00,92.98,93.0,92.78,92.86,38384.0,86.1701,86.1886,85.9847,86.0588,38384.0
2023-04-04 15:10:00,92.87,92.93,92.65,92.7,69665.0,86.0681,86.1237,85.8642,85.9106,69665.0
2023-04-04 15:20:00,92.71,92.89,92.7,92.74,74311.0,85.9198,86.0867,85.9106,85.9476,74311.0
2023-04-04 15:30:00,92.75,92.78,92.47,92.49,106757.0,85.9569,85.9847,85.6974,85.7159,106757.0
2023-04-04 15:40:00,92.51,92.74,92.44,92.51,122558.0,85.7345,85.9476,85.6696,85.7345,122558.0
2023-04-04 15:50:00,92.52,92.84,92.52,92.75,299488.0,85.7437,86.0403,85.7437,85.9569,299488.0
2023-04-05 09:30:00,92.4,92.65,91.88,92.65,42935.0,85.6325,85.8642,85.1506,85.8642,42935.0
2023-04-05 09:40:00,92.61,92.81,92.33,92.56,22766.0,85.8272,86.0125,85.5677,85.7808,22766.0
2023-04-05 09:50:00,92.56,92.64,92.01,92.06,43794.0,85.7808,85.855,85.2711,85.3174,43794.0
2023-04-05 10:00:00,92.12,92.38,91.85,92.24,99043.0,85.373,85.614,85.1228,85.4843,99043.0
2023-04-05 10:10:00,92.2,92.58,92.02,92.58,54029.0,85.4472,85.7994,85.2804,85.7994,54029.0
2023-04-05 10:20:00,92.56,92.79,92.11,92.28,104209.0,85.7808,85.994,85.3638,85.5213,104209.0
2023-04-05 10:30:00,92.22,92.42,92.01,92.04,50493.0,85.4657,85.6511,85.2711,85.2989,50493.0
2023-04-05 10:40:00,92.02,92.09,91.75,91.81,32224.0,85.2804,85.3452,85.0301,85.0858,32224.0
2023-04-05 10:50:00,91.83,91.92,91.49,91.51,46839.0,85.1043,85.1877,84.7892,84.8077,46839.0
2023-04-05 11:00:00,91.52,91.86,91.41,91.85,31534.0,84.817,85.1321,84.715,85.1228,31534.0
2023-04-05 11:10:00,91.81,92.01,91.78,91.96,62438.0,85.0858,85.2711,85.0579,85.2248,62438.0
2023-04-05 11:20:00,91.95,92.01,91.8,91.88,36430.0,85.2155,85.2711,85.0765,85.1506,36430.0
2023-04-05 11:30:00,91.88,91.94,91.67,91.8,40335.0,85.1506,85.2062,84.956,85.0765,40335.0
2023-04-05 11:40:00,91.8,91.95,91.76,91.9,48498.0,85.0765,85.2155,85.0394,85.1692,48498.0
2023-04-05 11:50:00,91.89,91.91,91.6,91.63,29272.0,85.1599,85.1784,84.8911,84.9189,29272.0
2023-04-05 12:00:00,91.61,91.7,91.52,91.64,58756.0,84.9004,84.9838,84.817,84.9282,58756.0
2023-04-05 12:10:00,91.64,91.72,91.55,91.69,56934.0,84.9282,85.0023,84.8448,84.9745,56934.0
2023-04-05 12:20:00,91.69,91.69,91.38,91.56,34611.0,84.9745,84.9745,84.6872,84.8541,34611.0
2023-04-05 12:30:00,91.58,91.63,91.47,91.63,33316.0,84.8726,84.9189,84.7707,84.9189,33316.0
2023-04-05 12:40:00,91.59,91.66,91.46,91.46,27415.0,84.8819,84.9467,84.7614,84.7614,27415.0
2023-04-05 12:50:00,91.46,91.67,91.28,91.48,69204.0,84.7614,84.956,84.5946,84.7799,69204.0
2023-04-05 13:00:00,91.48,91.85,91.47,91.49,88640.0,84.7799,85.1228,84.7707,84.7892,88640.0
2023-04-05 13:10:00,91.52,91.73,91.44,91.6,74240.0,84.817,85.0116,84.7429,84.8911,74240.0
2023-04-05 13:20:00,91.61,91.89,91.51,91.84,65736.0,84.9004,85.1599,84.8077,85.1136,65736.0
2023-04-05 13:30:00,91.83,91.85,91.6,91.66,70604.0,85.1043,85.1228,84.8911,84.9467,70604.0
2023-04-05 13:40:00,91.7,91.7,91.18,91.36,84187.0,84.9838,84.9838,84.5019,84.6687,84187.0
2023-04-05 13:50:00,91.35,91.71,91.35,91.44,28830.0,84.6594,84.9931,84.6594,84.7429,28830.0
2023-04-05 14:00:00,91.45,91.46,91.06,91.08,26341.0,84.7521,84.7614,84.3907,84.4092,26341.0
2023-04-05 14:10:00,91.07,91.13,90.91,91.08,35126.0,84.3999,84.4556,84.2517,84.4092,35126.0
2023-04-05 14:20:00,91.08,91.32,91.01,91.02,86368.0,84.4092,84.6316,84.3443,84.3536,86368.0
2023-04-05 14:30:00,91.02,91.13,90.99,91.01,59757.0,84.3536,84.4556,84.3258,84.3443,59757.0
2023-04-05 14:40:00,91.01,91.04,90.66,90.73,121210.0,84.3443,84.3721,84.02,84.0849,121210.0
2023-04-05 14:50:00,90.7,90.77,90.31,90.32,288434.0,84.057,84.1219,83.6956,83.7049,288434.0
2023-04-05 15:00:00,90.31,90.42,89.85,90.11,125268.0,83.6956,83.7976,83.2693,83.5103,125268.0
2023-04-05 15:10:00,90.11,90.29,90.1,90.18,53439.0,83.5103,83.6771,83.501,83.5751,53439.0
2023-04-05 15:20:00,90.19,90.41,90.19,90.37,76199.0,83.5844,83.7883,83.5844,83.7512,76199.0
2023-04-05 15:30:00,90.37,90.56,90.13,90.14,148355.0,83.7512,83.9273,83.5288,83.5381,148355.0
2023-04-05 15:40:00,90.12,90.27,89.98,90.04,223805.0,83.5195,83.6585,83.3898,83.4454,223805.0
2023-04-05 15:50:00,90.05,90.47,90.05,90.21,417361.0,83.4547,83.8439,83.4547,83.6029,417361.0
2023-04-06 09:30:00,90.0,90.1,89.18,89.54,107047.0,83.4083,83.501,82.6484,82.982,107047.0
2023-04-06 09:40:00,89.56,89.65,89.09,89.16,90958.0,83.0005,83.084,82.565,82.6298,90958.0
2023-04-06 09:50:00,89.13,89.29,88.4,88.55,63984.0,82.602,82.7503,81.9255,82.0645,63984.0
2023-04-06 10:00:00,88.55,89.17,88.46,89.09,97219.0,82.0645,82.6391,81.9811,82.565,97219.0
2023-04-06 10:10:00,89.05,89.16,88.82,89.15,83347.0,82.5279,82.6298,82.3147,82.6206,83347.0
2023-04-06 10:20:00,89.13,89.63,89.12,89.52,37258.0,82.602,83.0654,82.5928,82.9635,37258.0
2023-04-06 10:30:00,89.58,90.3,89.57,90.16,62011.0,83.0191,83.6863,83.0098,83.5566,62011.0
2023-04-06 10:40:00,90.14,90.14,89.38,89.4,34538.0,83.5381,83.5381,82.8337,82.8523,34538.0
2023-04-06 10:50:00,89.48,89.73,89.04,89.48,25675.0,82.9264,83.1581,82.5186,82.9264,25675.0
2023-04-06 11:00:00,89.39,89.67,89.33,89.61,45548.0,82.843,83.1025,82.7874,83.0469,45548.0
2023-04-06 11:10:00,89.58,89.87,89.54,89.79,50552.0,83.0191,83.2878,82.982,83.2137,50552.0
2023-04-06 11:20:00,89.83,89.91,89.59,89.68,32396.0,83.2508,83.3249,83.0283,83.1118,32396.0
2023-04-06 11:30:00,89.64,89.66,89.46,89.52,24238.0,83.0747,83.0932,82.9079,82.9635,24238.0
2023-04-06 11:40:00,89.56,89.71,89.52,89.69,21012.0,83.0005,83.1396,82.9635,83.121,21012.0
2023-04-06 11:50:00,89.66,89.72,89.58,89.72,35745.0,83.0932,83.1488,83.0191,83.1488,35745.0
2023-04-06 12:00:00,89.73,89.91,89.63,89.9,24501.0,83.1581,83.3249,83.0654,83.3156,24501.0
2023-04-06 12:10:00,89.87,90.03,89.86,89.98,20006.0,83.2878,83.4361,83.2786,83.3898,20006.0
2023-04-06 12:20:00,89.99,89.99,89.88,89.95,11384.0,83.399,83.399,83.2971,83.362,11384.0
2023-04-06 12:30:00,89.94,90.2,89.85,90.15,34096.0,83.3527,83.5937,83.2693,83.5473,34096.0
2023-04-06 12:40:00,90.16,90.29,90.13,90.21,31211.0,83.5566,83.6771,83.5288,83.6029,31211.0
2023-04-06 12:50:00,90.21,90.24,90.08,90.09,13931.0,83.6029,83.6307,83.4825,83.4917,13931.0
2023-04-06 13:00:00,90.09,90.19,90.08,90.17,14018.0,83.4917,83.5844,83.4825,83.5659,14018.0
2023-04-06 13:10:00,90.13,90.3,90.13,90.22,16542.0,83.5288,83.6863,83.5288,83.6122,16542.0
2023-04-06 13:20:00,90.22,90.36,90.1,90.16,30490.0,83.6122,83.742,83.501,83.5566,30490.0
2023-04-06 13:30:00,90.17,90.23,90.08,90.14,18492.0,83.5659,83.6215,83.4825,83.5381,18492.0
2023-04-06 13:40:00,90.14,90.3,90.04,90.25,25786.0,83.5381,83.6863,83.4454,83.64,25786.0
2023-04-06 13:50:00,90.27,90.33,90.1,90.1,22072.0,83.6585,83.7141,83.501,83.501,22072.0
2023-04-06 14:00:00,90.11,90.23,90.07,90.23,20641.0,83.5103,83.6215,83.4732,83.6215,20641.0
2023-04-06 14:10:00,90.24,90.44,90.24,90.27,49036.0,83.6307,83.8161,83.6307,83.6585,49036.0
2023-04-06 14:20:00,90.27,90.35,90.03,90.09,19719.0,83.6585,83.7327,83.4361,83.4917,19719.0
2023-04-06 14:30:00,90.08,90.2,90.07,90.15,23909.0,83.4825,83.5937,83.4732,83.5473,23909.0
2023-04-06 14:40:00,90.13,90.17,90.02,90.13,29466.0,83.5288,83.5659,83.4269,83.5288,29466.0
2023-04-06 14:50:00,90.13,90.19,90.1,90.15,21468.0,83.5288,83.5844,83.501,83.5473,21468.0
2023-04-06 15:00:00,90.15,90.22,90.06,90.08,38231.0,83.5473,83.6122,83.4639,83.4825,38231.0
2023-04-06 15:10:00,90.07,90.12,89.9,89.9,34282.0,83.4732,83.5195,83.3156,83.3156,34282.0
2023-04-06 15:20:00,89.88,89.96,89.72,89.96,30362.0,83.2971,83.3712,83.1488,83.3712,30362.0
2023-04-06 15:30:00,89.97,90.26,89.97,90.25,48657.0,83.3805,83.6493,83.3805,83.64,48657.0
2023-04-06 15:40:00,90.25,90.63,90.25,90.62,91305.0,83.64,83.9922,83.64,83.9829,91305.0
2023-04-06 15:50:00,90.62,90.97,90.6,90.93,291030.0,83.9829,84.3073,83.9644,84.2702,291030.0
2023-04-10 09:30:00,89.75,89.88,89.22,89.77,82474.0,83.1766,83.2971,82.6854,83.1952,82474.0
2023-04-10 09:40:00,89.85,90.24,89.79,89.95,39540.0,83.2693,83.6307,83.2137,83.362,39540.0
2023-04-10 09:50:00,89.94,90.05,89.62,89.73,51872.0,83.3527,83.4547,83.0561,83.1581,51872.0
2023-04-10 10:00:00,89.69,89.72,89.32,89.68,54483.0,83.121,83.1488,82.7781,83.1118,54483.0
2023-04-10 10:10:00,89.67,89.8,89.61,89.62,61783.0,83.1025,83.223,83.0469,83.0561,61783.0
2023-04-10 10:20:00,89.65,89.77,89.48,89.56,38133.0,83.084,83.1952,82.9264,83.0005,38133.0
2023-04-10 10:30:00,89.57,89.87,89.54,89.84,70351.0,83.0098,83.2878,82.982,83.26,70351.0
2023-04-10 10:40:00,89.85,89.87,89.63,89.73,32572.0,83.2693,83.2878,83.0654,83.1581,32572.0
2023-04-10 10:50:00,89.72,89.78,89.49,89.72,35149.0,83.1488,83.2044,82.9357,83.1488,35149.0
2023-04-10 11:00:00,89.74,89.89,89.71,89.84,28813.0,83.1674,83.3064,83.1396,83.26,28813.0
2023-04-10 11:10:00,89.84,89.9,89.76,89.88,27856.0,83.26,83.3156,83.1859,83.2971,27856.0
2023-04-10 11:20:00,89.86,89.94,89.73,89.82,65694.0,83.2786,83.3527,83.1581,83.2415,65694.0
2023-04-10 11:30:00,89.86,90.0,89.86,89.97,57108.0,83.2786,83.4083,83.2786,83.3805,57108.0
2023-04-10 11:40:00,89.98,90.55,89.97,90.55,32095.0,83.3898,83.918,83.3805,83.918,32095.0
2023-04-10 11:50:00,90.54,90.57,90.2,90.29,50381.0,83.9088,83.9366,83.5937,83.6771,50381.0
2023-04-10 12:00:00,90.26,90.38,90.2,90.31,26454.0,83.6493,83.7605,83.5937,83.6956,26454.0
2023-04-10 12:10:00,90.32,90.45,90.27,90.4,27441.0,83.7049,83.8254,83.6585,83.779,27441.0
2023-04-10 12:20:00,90.4,90.52,90.24,90.52,48763.0,83.779,83.8902,83.6307,83.8902,48763.0
2023-04-10 12:30:00,90.53,91.09,90.5,91.09,27262.0,83.8995,84.4185,83.8717,84.4185,27262.0
2023-04-10 12:40:00,91.12,91.12,90.89,90.97,30931.0,84.4463,84.4463,84.2331,84.3073,30931.0
2023-04-10 12:50:00,90.98,91.17,90.91,91.09,38052.0,84.3165,84.4926,84.2517,84.4185,38052.0
2023-04-10 13:00:00,91.13,91.16,90.83,90.89,22568.0,84.4556,84.4834,84.1775,84.2331,22568.0
2023-04-10 13:10:00,90.88,91.27,90.84,91.24,24531.0,84.2239,84.5853,84.1868,84.5575,24531.0
2023-04-10 13:20:00,91.26,91.36,91.04,91.11,27650.0,84.576,84.6687,84.3721,84.437,27650.0
2023-04-10 13:30:00,91.14,91.23,90.99,91.06,21280.0,84.4648,84.5482,84.3258,84.3907,21280.0
2023-04-10 13:40:00,91.06,91.58,90.95,91.55,39446.0,84.3907,84.8726,84.2887,84.8448,39446.0
2023-04-10 13:50:00,91.58,91.87,91.56,91.78,75263.0,84.8726,85.1414,84.8541,85.0579,75263.0
2023-04-10 14:00:00,91.78,91.8,91.21,91.28,66464.0,85.0579,85.0765,84.5297,84.5946,66464.0
2023-04-10 14:10:00,91.21,91.4,91.07,91.38,46057.0,84.5297,84.7058,84.3999,84.6872,46057.0
2023-04-10 14:20:00,91.36,91.37,91.12,91.21,49408.0,84.6687,84.678,84.4463,84.5297,49408.0
2023-04-10 14:30:00,91.26,91.6,91.2,91.36,24060.0,84.576,84.8911,84.5204,84.6687,24060.0
2023-04-10 14:40:00,91.36,91.36,91.0,91.14,24192.0,84.6687,84.6687,84.3351,84.4648,24192.0
2023-04-10 14:50:00,91.12,91.57,91.12,91.52,35516.0,84.4463,84.8633,84.4463,84.817,35516.0
2023-04-10 15:00:00,91.55,91.76,91.53,91.74,34446.0,84.8448,85.0394,84.8263,85.0209,34446.0
2023-04-10 15:10:00,91.68,91.76,91.53,91.76,29740.0,84.9653,85.0394,84.8263,85.0394,29740.0
2023-04-10 15:20:00,91.75,91.83,91.59,91.6,70225.0,85.0301,85.1043,84.8819,84.8911,70225.0
2023-04-10 15:30:00,91.58,92.18,91.57,92.18,100694.0,84.8726,85.4287,84.8633,85.4287,100694.0
2023-04-10 15:40:00,92.17,92.74,92.15,92.73,207877.0,85.4194,85.9476,85.4008,85.9384,207877.0
2023-04-10 15:50:00,92.75,92.88,92.55,92.62,383445.0,85.9569,86.0774,85.7716,85.8364,383445.0
2023-04-11 09:30:00,92.81,93.67,92.32,93.42,63636.0,86.0125,86.8095,85.5584,86.5778,63636.0
2023-04-11 09:40:00,93.49,93.7,93.22,93.68,36181.0,86.6427,86.8373,86.3925,86.8188,36181.0
2023-04-11 09:50:00,93.65,93.73,92.92,93.02,42879.0,86.791,86.8651,86.1145,86.2071,42879.0
2023-04-11 10:00:00,93.02,93.12,92.65,92.83,27144.0,86.2071,86.2998,85.8642,86.031,27144.0
2023-04-11 10:10:00,92.77,92.98,92.76,92.92,31541.0,85.9754,86.1701,85.9662,86.1145,31541.0
2023-04-11 10:20:00,92.86,93.43,92.8,93.41,22656.0,86.0588,86.5871,86.0032,86.5686,22656.0
2023-04-11 10:30:00,93.38,93.44,93.07,93.2,21532.0,86.5408,86.5964,86.2535,86.3739,21532.0
2023-04-11 10:40:00,93.13,93.16,92.87,93.11,12893.0,86.3091,86.3369,86.0681,86.2905,12893.0
2023-04-11 10:50:00,93.06,93.06,92.89,92.94,16203.0,86.2442,86.2442,86.0867,86.133,16203.0
2023-04-11 11:00:00,92.95,93.13,92.81,92.85,25456.0,86.1423,86.3091,86.0125,86.0496,25456.0
2023-04-11 11:10:00,92.82,92.82,92.45,92.66,17810.0,86.0218,86.0218,85.6789,85.8735,17810.0
2023-04-11 11:20:00,92.65,92.74,92.25,92.26,59223.0,85.8642,85.9476,85.4935,85.5028,59223.0
2023-04-11 11:30:00,92.23,92.4,92.13,92.19,23406.0,85.475,85.6325,85.3823,85.4379,23406.0
2023-04-11 11:40:00,92.22,92.25,92.01,92.14,31175.0,85.4657,85.4935,85.2711,85.3916,31175.0
2023-04-11 11:50:00,92.1,92.29,92.02,92.29,13474.0,85.3545,85.5306,85.2804,85.5306,13474.0
2023-04-11 12:00:00,92.27,92.38,92.21,92.34,25579.0,85.5121,85.614,85.4565,85.5769,25579.0
2023-04-11 12:10:00,92.33,92.67,92.33,92.66,17364.0,85.5677,85.8828,85.5677,85.8735,17364.0
2023-04-11 12:20:00,92.66,92.76,92.59,92.74,11665.0,85.8735,85.9662,85.8086,85.9476,11665.0
2023-04-11 12:30:00,92.74,92.92,92.74,92.86,12044.0,85.9476,86.1145,85.9476,86.0588,12044.0
2023-04-11 12:40:00,92.88,93.19,92.84,93.12,22277.0,86.0774,86.3647,86.0403,86.2998,22277.0
2023-04-11 12:50:00,93.14,93.49,93.1,93.49,32631.0,86.3183,86.6427,86.2813,86.6427,32631.0
2023-04-11 13:00:00,93.48,93.76,93.4,93.71,52659.0,86.6334,86.8929,86.5593,86.8466,52659.0
2023-04-11 13:10:00,93.77,93.91,93.63,93.91,59639.0,86.9022,87.0319,86.7725,87.0319,59639.0
2023-04-11 13:20:00,93.91,93.97,93.54,93.69,45968.0,87.0319,87.0876,86.689,86.8281,45968.0
2023-04-11 13:30:00,93.68,93.96,93.67,93.96,42997.0,86.8188,87.0783,86.8095,87.0783,42997.0
2023-04-11 13:40:00,93.96,94.24,93.89,94.23,48285.0,87.0783,87.3378,87.0134,87.3285,48285.0
2023-04-11 13:50:00,94.24,94.49,94.2,94.46,36192.0,87.3378,87.5695,87.3007,87.5417,36192.0
2023-04-11 14:00:00,94.49,94.54,94.06,94.26,58846.0,87.5695,87.6158,87.171,87.3563,58846.0
2023-04-11 14:10:00,94.26,94.42,94.25,94.37,26641.0,87.3563,87.5046,87.347,87.4583,26641.0
2023-04-11 14:20:00,94.36,94.45,94.3,94.42,19160.0,87.449,87.5324,87.3934,87.5046,19160.0
2023-04-11 14:30:00,94.41,94.7,94.41,94.67,29666.0,87.4953,87.7641,87.4953,87.7363,29666.0
2023-04-11 14:40:00,94.68,95.02,94.68,95.02,31238.0,87.7455,88.0606,87.7455,88.0606,31238.0
2023-04-11 14:50:00,95.02,95.03,94.56,94.59,38836.0,88.0606,88.0699,87.6343,87.6621,38836.0
2023-04-11 15:00:00,94.57,94.65,94.47,94.57,32203.0,87.6436,87.7177,87.5509,87.6436,32203.0
2023-04-11 15:10:00,94.57,94.72,94.5,94.52,29944.0,87.6436,87.7826,87.5787,87.5973,29944.0
2023-04-11 15:20:00,94.53,94.61,94.27,94.43,35559.0,87.6065,87.6807,87.3656,87.5139,35559.0
2023-04-11 15:30:00,94.44,94.72,94.44,94.69,55434.0,87.5231,87.7826,87.5231,87.7548,55434.0
2023-04-11 15:40:00,94.68,94.68,94.23,94.31,62537.0,87.7455,87.7455,87.3285,87.4026,62537.0
2023-04-11 15:50:00,94.29,94.29,93.72,93.83,216122.0,87.3841,87.3841,86.8559,86.9578,216122.0
2023-04-12 09:30:00,95.08,95.08,94.34,94.72,34468.0,88.1163,88.1163,87.4305,87.7826,34468.0
2023-04-12 09:40:00,94.72,95.18,94.42,94.63,33617.0,87.7826,88.2089,87.5046,87.6992,33617.0
2023-04-12 09:50:00,94.76,94.95,94.41,94.83,18206.0,87.8197,87.9958,87.4953,87.8846,18206.0
2023-04-12 10:00:00,94.83,95.26,94.71,95.1,24796.0,87.8846,88.2831,87.7734,88.1348,24796.0
2023-04-12 10:10:00,95.1,95.46,95.02,95.35,31922.0,88.1348,88.4684,88.0606,88.3665,31922.0
2023-04-12 10:20:00,95.35,95.64,95.31,95.5,41261.0,88.3665,88.6352,88.3294,88.5055,41261.0
2023-04-12 10:30:00,95.53,95.59,94.95,95.19,36557.0,88.5333,88.5889,87.9958,88.2182,36557.0
2023-04-12 10:40:00,95.19,95.4,94.92,94.98,24802.0,88.2182,88.4128,87.968,88.0236,24802.0
2023-04-12 10:50:00,94.94,95.04,94.65,94.7,30770.0,87.9865,88.0792,87.7177,87.7641,30770.0
2023-04-12 11:00:00,94.7,94.76,94.35,94.4,19680.0,87.7641,87.8197,87.4397,87.4861,19680.0
2023-04-12 11:10:00,94.43,94.65,94.27,94.63,19387.0,87.5139,87.7177,87.3656,87.6992,19387.0
2023-04-12 11:20:00,94.64,94.79,94.56,94.67,18433.0,87.7085,87.8475,87.6343,87.7363,18433.0
2023-04-12 11:30:00,94.67,94.77,94.62,94.7,17945.0,87.7363,87.829,87.6899,87.7641,17945.0
2023-04-12 11:40:00,94.62,94.68,94.47,94.58,15549.0,87.6899,87.7455,87.5509,87.6529,15549.0
2023-04-12 11:50:00,94.64,94.69,94.55,94.61,15068.0,87.7085,87.7548,87.6251,87.6807,15068.0
2023-04-12 12:00:00,94.59,94.78,94.52,94.69,16442.0,87.6621,87.8382,87.5973,87.7548,16442.0
2023-04-12 12:10:00,94.69,94.72,94.33,94.33,22978.0,87.7548,87.7826,87.4212,87.4212,22978.0
2023-04-12 12:20:00,94.32,94.4,94.23,94.27,19216.0,87.4119,87.4861,87.3285,87.3656,19216.0
2023-04-12 12:30:00,94.33,94.36,94.03,94.07,19576.0,87.4212,87.449,87.1432,87.1802,19576.0
2023-04-12 12:40:00,94.08,94.08,93.86,94.0,13086.0,87.1895,87.1895,86.9856,87.1154,13086.0
2023-04-12 12:50:00,94.01,94.11,93.8,94.04,13572.0,87.1246,87.2173,86.93,87.1524,13572.0
2023-04-12 13:00:00,94.05,94.17,93.88,94.07,70042.0,87.1617,87.2729,87.0041,87.1802,70042.0
2023-04-12 13:10:00,94.07,94.57,94.07,94.3,33169.0,87.1802,87.6436,87.1802,87.3934,33169.0
2023-04-12 13:20:00,94.34,94.53,94.3,94.46,10746.0,87.4305,87.6065,87.3934,87.5417,10746.0
2023-04-12 13:30:00,94.48,94.59,94.31,94.31,10498.0,87.5602,87.6621,87.4026,87.4026,10498.0
2023-04-12 13:40:00,94.34,94.54,94.32,94.49,10479.0,87.4305,87.6158,87.4119,87.5695,10479.0
2023-04-12 13:50:00,94.5,94.57,94.43,94.54,17501.0,87.5787,87.6436,87.5139,87.6158,17501.0
2023-04-12 14:00:00,94.51,94.52,94.06,94.06,37048.0,87.588,87.5973,87.171,87.171,37048.0
2023-04-12 14:10:00,94.03,94.19,93.94,94.06,20162.0,87.1432,87.2914,87.0597,87.171,20162.0
2023-04-12 14:20:00,94.06,94.13,93.26,93.26,88635.0,87.171,87.2358,86.4296,86.4296,88635.0
2023-04-12 14:30:00,93.26,93.38,93.1,93.23,50141.0,86.4296,86.5408,86.2813,86.4017,50141.0
2023-04-12 14:40:00,93.17,93.31,93.0,93.02,29008.0,86.3461,86.4759,86.1886,86.2071,29008.0
2023-04-12 14:50:00,93.05,93.3,92.97,93.22,28610.0,86.2349,86.4666,86.1608,86.3925,28610.0
2023-04-12 15:00:00,93.19,93.46,93.17,93.4,50323.0,86.3647,86.6149,86.3461,86.5593,50323.0
2023-04-12 15:10:00,93.4,93.4,92.9,92.93,28649.0,86.5593,86.5593,86.0959,86.1237,28649.0
2023-04-12 15:20:00,92.92,92.98,92.62,92.62,42018.0,86.1145,86.1701,85.8364,85.8364,42018.0
2023-04-12 15:30:00,92.64,92.89,92.54,92.86,56595.0,85.855,86.0867,85.7623,86.0588,56595.0
2023-04-12 15:40:00,92.85,92.99,92.73,92.77,86031.0,86.0496,86.1793,85.9384,85.9754,86031.0
2023-04-12 15:50:00,92.76,92.89,92.64,92.83,306870.0,85.9662,86.0867,85.855,86.031,306870.0
2023-04-13 09:30:00,93.12,93.46,92.75,93.17,30850.0,86.2998,86.6149,85.9569,86.3461,30850.0
2023-04-13 09:40:00,93.1,93.45,92.96,93.38,17939.0,86.2813,86.6056,86.1515,86.5408,17939.0
2023-04-13 09:50:00,93.34,93.49,92.7,92.81,24843.0,86.5037,86.6427,85.9106,86.0125,24843.0
2023-04-13 10:00:00,92.8,92.91,92.63,92.78,27410.0,86.0032,86.1052,85.8457,85.9847,27410.0
2023-04-13 10:10:00,92.71,93.07,92.65,93.02,28281.0,85.9198,86.2535,85.8642,86.2071,28281.0
2023-04-13 10:20:00,93.07,93.14,92.89,93.12,12581.0,86.2535,86.3183,86.0867,86.2998,12581.0
2023-04-13 10:30:00,93.1,93.15,92.67,92.75,21792.0,86.2813,86.3276,85.8828,85.9569,21792.0
2023-04-13 10:40:00,92.73,92.83,92.55,92.56,15655.0,85.9384,86.031,85.7716,85.7808,15655.0
2023-04-13 10:50:00,92.56,92.61,92.25,92.27,24884.0,85.7808,85.8272,85.4935,85.5121,24884.0
2023-04-13 11:00:00,92.26,92.3,92.06,92.08,33326.0,85.5028,85.5399,85.3174,85.336,33326.0
2023-04-13 11:10:00,92.07,92.07,91.49,91.51,47089.0,85.3267,85.3267,84.7892,84.8077,47089.0
2023-04-13 11:20:00,91.53,91.55,91.23,91.49,56420.0,84.8263,84.8448,84.5482,84.7892,56420.0
2023-04-13 11:30:00,91.55,91.98,91.51,91.93,35460.0,84.8448,85.2433,84.8077,85.197,35460.0
2023-04-13 11:40:00,91.96,91.97,91.45,91.46,15536.0,85.2248,85.234,84.7521,84.7614,15536.0
2023-04-13 11:50:00,91.44,91.83,91.4,91.83,44463.0,84.7429,85.1043,84.7058,85.1043,44463.0
2023-04-13 12:00:00,91.78,91.82,91.66,91.76,14535.0,85.0579,85.095,84.9467,85.0394,14535.0
2023-04-13 12:10:00,91.72,91.98,91.71,91.81,27724.0,85.0023,85.2433,84.9931,85.0858,27724.0
2023-04-13 12:20:00,91.77,92.0,91.73,91.94,25477.0,85.0487,85.2618,85.0116,85.2062,25477.0
2023-04-13 12:30:00,92.01,92.04,91.87,91.96,27160.0,85.2711,85.2989,85.1414,85.2248,27160.0
2023-04-13 12:40:00,91.93,92.15,91.8,92.05,36409.0,85.197,85.4008,85.0765,85.3082,36409.0
2023-04-13 12:50:00,92.07,92.07,91.93,92.06,12155.0,85.3267,85.3267,85.197,85.3174,12155.0
2023-04-13 13:00:00,92.06,92.08,91.87,91.87,16954.0,85.3174,85.336,85.1414,85.1414,16954.0
2023-04-13 13:10:00,91.87,91.98,91.84,91.98,36350.0,85.1414,85.2433,85.1136,85.2433,36350.0
2023-04-13 13:20:00,91.98,92.08,91.85,91.9,18546.0,85.2433,85.336,85.1228,85.1692,18546.0
2023-04-13 13:30:00,91.91,92.01,91.83,92.0,23464.0,85.1784,85.2711,85.1043,85.2618,23464.0
2023-04-13 13:40:00,91.97,92.08,91.96,92.07,41506.0,85.234,85.336,85.2248,85.3267,41506.0
2023-04-13 13:50:00,92.07,92.22,92.07,92.13,12320.0,85.3267,85.4657,85.3267,85.3823,12320.0
2023-04-13 14:00:00,92.14,92.45,92.1,92.28,24801.0,85.3916,85.6789,85.3545,85.5213,24801.0
2023-04-13 14:10:00,92.28,92.51,92.23,92.48,16584.0,85.5213,85.7345,85.475,85.7067,16584.0
2023-04-13 14:20:00,92.47,92.47,92.24,92.29,22695.0,85.6974,85.6974,85.4843,85.5306,22695.0
2023-04-13 14:30:00,92.28,92.36,92.23,92.26,11628.0,85.5213,85.5955,85.475,85.5028,11628.0
2023-04-13 14:40:00,92.23,92.4,92.22,92.37,13413.0,85.475,85.6325,85.4657,85.6047,13413.0
2023-04-13 14:50:00,92.36,92.56,92.34,92.56,24216.0,85.5955,85.7808,85.5769,85.7808,24216.0
2023-04-13 15:00:00,92.59,92.63,92.19,92.21,43566.0,85.8086,85.8457,85.4379,85.4565,43566.0
2023-04-13 15:10:00,92.2,92.26,91.91,92.06,50828.0,85.4472,85.5028,85.1784,85.3174,50828.0
2023-04-13 15:20:00,92.03,92.16,91.93,92.02,24034.0,85.2896,85.4101,85.197,85.2804,24034.0
2023-04-13 15:30:00,92.04,92.07,91.81,91.84,36429.0,85.2989,85.3267,85.0858,85.1136,36429.0
2023-04-13 15:40:00,91.84,91.92,91.69,91.76,63636.0,85.1136,85.1877,84.9745,85.0394,63636.0
2023-04-13 15:50:00,91.75,91.96,91.67,91.92,183233.0,85.0301,85.2248,84.956,85.1877,183233.0
2023-04-14 09:30:00,92.04,92.46,91.93,92.03,33256.0,85.2989,85.6881,85.197,85.2896,33256.0
2023-04-14 09:40:00,91.98,92.51,91.88,92.26,14934.0,85.2433,85.7345,85.1506,85.5028,14934.0
2023-04-14 09:50:00,92.26,92.36,92.07,92.26,12414.0,85.5028,85.5955,85.3267,85.5028,12414.0
2023-04-14 10:00:00,92.18,92.36,91.36,91.36,26448.0,85.4287,85.5955,84.6687,84.6687,26448.0
2023-04-14 10:10:00,91.47,91.82,91.47,91.5,23285.0,84.7707,85.095,84.7707,84.7985,23285.0
2023-04-14 10:20:00,91.59,91.61,91.05,91.3,11184.0,84.8819,84.9004,84.3814,84.6131,11184.0
2023-04-14 10:30:00,91.25,91.42,91.1,91.24,25026.0,84.5668,84.7243,84.4278,84.5575,25026.0
2023-04-14 10:40:00,91.23,91.24,90.92,91.11,39143.0,84.5482,84.5575,84.2609,84.437,39143.0
2023-04-14 10:50:00,91.09,91.2,90.65,90.68,21205.0,84.4185,84.5204,84.0107,84.0385,21205.0
2023-04-14 11:00:00,90.63,90.69,90.0,90.1,52960.0,83.9922,84.0478,83.4083,83.501,52960.0
2023-04-14 11:10:00,90.16,90.46,90.13,90.33,49591.0,83.5566,83.8346,83.5288,83.7141,49591.0
2023-04-14 11:20:00,90.37,90.42,90.17,90.26,21714.0,83.7512,83.7976,83.5659,83.6493,21714.0
2023-04-14 11:30:00,90.28,90.32,90.13,90.18,22166.0,83.6678,83.7049,83.5288,83.5751,22166.0
2023-04-14 11:40:00,90.15,90.24,89.96,90.22,33779.0,83.5473,83.6307,83.3712,83.6122,33779.0
2023-04-14 11:50:00,90.2,90.24,90.04,90.07,21355.0,83.5937,83.6307,83.4454,83.4732,21355.0
2023-04-14 12:00:00,90.06,90.11,89.66,89.78,13748.0,83.4639,83.5103,83.0932,83.2044,13748.0
2023-04-14 12:10:00,89.79,89.91,89.72,89.81,23820.0,83.2137,83.3249,83.1488,83.2322,23820.0
2023-04-14 12:20:00,89.78,89.84,89.72,89.76,22928.0,83.2044,83.26,83.1488,83.1859,22928.0
2023-04-14 12:30:00,89.74,89.84,89.58,89.6,17426.0,83.1674,83.26,83.0191,83.0376,17426.0
2023-04-14 12:40:00,89.59,89.62,89.42,89.5,15428.0,83.0283,83.0561,82.8708,82.9449,15428.0
2023-04-14 12:50:00,89.51,89.6,89.44,89.5,33543.0,82.9542,83.0376,82.8893,82.9449,33543.0
2023-04-14 13:00:00,89.51,89.66,89.5,89.54,20146.0,82.9542,83.0932,82.9449,82.982,20146.0
2023-04-14 13:10:00,89.54,89.72,89.54,89.55,14555.0,82.982,83.1488,82.982,82.9913,14555.0
2023-04-14 13:20:00,89.58,89.74,89.45,89.57,37195.0,83.0191,83.1674,82.8986,83.0098,37195.0
2023-04-14 13:30:00,89.5,89.5,89.01,89.06,28498.0,82.9449,82.9449,82.4908,82.5372,28498.0
2023-04-14 13:40:00,89.07,89.19,88.78,88.84,39633.0,82.5464,82.6576,82.2777,82.3333,39633.0
2023-04-14 13:50:00,88.85,88.9,88.72,88.75,23853.0,82.3425,82.3889,82.2221,82.2499,23853.0
2023-04-14 14:00:00,88.73,88.73,88.21,88.53,31493.0,82.2313,82.2313,81.7494,82.046,31493.0
2023-04-14 14:10:00,88.58,88.58,88.3,88.44,41124.0,82.0923,82.0923,81.8328,81.9626,41124.0
2023-04-14 14:20:00,88.45,88.47,88.21,88.3,44825.0,81.9718,81.9904,81.7494,81.8328,44825.0
2023-04-14 14:30:00,88.33,88.74,88.32,88.69,35715.0,81.8606,82.2406,81.8514,82.1943,35715.0
2023-04-14 14:40:00,88.71,88.91,88.64,88.91,41867.0,82.2128,82.3981,82.1479,82.3981,41867.0
2023-04-14 14:50:00,88.92,88.93,88.57,88.66,31415.0,82.4074,82.4167,82.0831,82.1665,31415.0
2023-04-14 15:00:00,88.64,88.79,88.41,88.41,41678.0,82.1479,82.2869,81.9348,81.9348,41678.0
2023-04-14 15:10:00,88.41,88.5,88.11,88.44,46829.0,81.9348,82.0182,81.6567,81.9626,46829.0
2023-04-14 15:20:00,88.44,89.0,88.32,88.97,77646.0,81.9626,82.4816,81.8514,82.4538,77646.0
2023-04-14 15:30:00,88.96,89.25,88.94,89.25,92757.0,82.4445,82.7132,82.426,82.7132,92757.0
2023-04-14 15:40:00,89.28,89.74,89.27,89.68,149225.0,82.7411,83.1674,82.7318,83.1118,149225.0
2023-04-14 15:50:00,89.65,89.98,89.5,89.78,367725.0,83.084,83.3898,82.9449,83.2044,367725.0
2023-04-17 09:30:00,90.5,93.47,90.5,93.44,302551.0,83.8717,86.6242,83.8717,86.5964,302551.0
2023-04-17 09:40:00,93.44,94.21,93.4,93.7,137583.0,86.5964,87.31,86.5593,86.8373,137583.0
2023-04-17 09:50:00,93.69,94.19,93.24,93.4,119994.0,86.8281,87.2914,86.411,86.5593,119994.0
2023-04-17 10:00:00,93.44,93.71,93.3,93.52,60310.0,86.5964,86.8466,86.4666,86.6705,60310.0
2023-04-17 10:10:00,93.56,93.73,92.97,92.99,46649.0,86.7076,86.8651,86.1608,86.1793,46649.0
2023-04-17 10:20:00,92.99,93.36,92.65,93.27,40299.0,86.1793,86.5222,85.8642,86.4388,40299.0
2023-04-17 10:30:00,93.27,94.0,93.26,94.0,98084.0,86.4388,87.1154,86.4296,87.1154,98084.0
2023-04-17 10:40:00,93.97,94.27,93.72,94.18,137559.0,87.0876,87.3656,86.8559,87.2822,137559.0
2023-04-17 10:50:00,94.18,94.4,93.99,94.05,56341.0,87.2822,87.4861,87.1061,87.1617,56341.0
2023-04-17 11:00:00,94.06,94.41,93.98,94.12,65727.0,87.171,87.4953,87.0968,87.2266,65727.0
2023-04-17 11:10:00,94.15,94.15,93.69,93.97,41100.0,87.2544,87.2544,86.8281,87.0876,41100.0
2023-04-17 11:20:00,93.95,94.05,93.86,93.95,40070.0,87.069,87.1617,86.9856,87.069,40070.0
2023-04-17 11:30:00,93.95,93.99,93.65,93.68,45503.0,87.069,87.1061,86.791,86.8188,45503.0
2023-04-17 11:40:00,93.65,93.85,93.52,93.71,22748.0,86.791,86.9763,86.6705,86.8466,22748.0
2023-04-17 11:50:00,93.76,94.08,93.72,93.72,19047.0,86.8929,87.1895,86.8559,86.8559,19047.0
2023-04-17 12:00:00,93.65,93.77,93.49,93.55,13543.0,86.791,86.9022,86.6427,86.6983,13543.0
2023-04-17 12:10:00,93.52,93.7,93.52,93.69,18908.0,86.6705,86.8373,86.6705,86.8281,18908.0
2023-04-17 12:20:00,93.65,93.88,93.54,93.88,20925.0,86.791,87.0041,86.689,87.0041,20925.0
2023-04-17 12:30:00,93.9,93.92,93.72,93.79,10441.0,87.0227,87.0412,86.8559,86.9207,10441.0
2023-04-17 12:40:00,93.81,94.0,93.74,93.74,10937.0,86.9393,87.1154,86.8744,86.8744,10937.0
2023-04-17 12:50:00,93.74,94.01,93.73,93.99,17735.0,86.8744,87.1246,86.8651,87.1061,17735.0
2023-04-17 13:00:00,94.0,94.23,93.9,94.04,28764.0,87.1154,87.3285,87.0227,87.1524,28764.0
2023-04-17 13:10:00,94.04,94.54,94.0,94.52,61968.0,87.1524,87.6158,87.1154,87.5973,61968.0
2023-04-17 13:20:00,94.55,94.55,94.07,94.17,34760.0,87.6251,87.6251,87.1802,87.2729,34760.0
2023-04-17 13:30:00,94.16,94.31,94.05,94.16,30546.0,87.2636,87.4026,87.1617,87.2636,30546.0
2023-04-17 13:40:00,94.13,94.41,94.04,94.31,19003.0,87.2358,87.4953,87.1524,87.4026,19003.0
2023-04-17 13:50:00,94.29,94.4,94.18,94.38,14038.0,87.3841,87.4861,87.2822,87.4675,14038.0
2023-04-17 14:00:00,94.36,94.42,94.27,94.4,32338.0,87.449,87.5046,87.3656,87.4861,32338.0
2023-04-17 14:10:00,94.4,94.67,94.31,94.62,35857.0,87.4861,87.7363,87.4026,87.6899,35857.0
2023-04-17 14:20:00,94.6,95.0,94.6,94.96,65713.0,87.6714,88.0421,87.6714,88.005,65713.0
2023-04-17 14:30:00,94.98,95.04,94.78,94.83,57068.0,88.0236,88.0792,87.8382,87.8846,57068.0
2023-04-17 14:40:00,94.84,95.14,94.81,95.1,29090.0,87.8938,88.1719,87.866,88.1348,29090.0
2023-04-17 14:50:00,95.14,95.39,95.04,95.38,18146.0,88.1719,88.4035,88.0792,88.3943,18146.0
2023-04-17 15:00:00,95.4,95.92,95.36,95.8,92276.0,88.4128,88.8947,88.3757,88.7835,92276.0
2023-04-17 15:10:00,95.79,95.82,95.37,95.39,33891.0,88.7743,88.8021,88.385,88.4035,33891.0
2023-04-17 15:20:00,95.4,95.71,95.4,95.51,85727.0,88.4128,88.7001,88.4128,88.5148,85727.0
2023-04-17 15:30:00,95.53,95.59,95.34,95.48,46397.0,88.5333,88.5889,88.3572,88.487,46397.0
2023-04-17 15:40:00,95.48,96.02,95.45,95.99,99330.0,88.487,88.9874,88.4592,88.9596,99330.0
2023-04-17 15:50:00,96.02,96.28,95.9,96.21,278672.0,88.9874,89.2284,88.8762,89.1635,278672.0
2023-04-18 09:30:00,96.08,96.12,95.2,95.92,46488.0,89.043,89.0801,88.2275,88.8947,46488.0
2023-04-18 09:40:00,95.91,96.62,95.56,96.56,120300.0,88.8855,89.5435,88.5611,89.4879,120300.0
2023-04-18 09:50:00,96.47,96.69,96.32,96.61,109238.0,89.4044,89.6083,89.2654,89.5342,109238.0
2023-04-18 10:00:00,96.67,96.8,96.01,96.67,129380.0,89.5898,89.7103,88.9781,89.5898,129380.0
2023-04-18 10:10:00,96.68,96.85,96.53,96.73,69639.0,89.5991,89.7566,89.4601,89.6454,69639.0
2023-04-18 10:20:00,96.79,97.32,96.72,96.77,148843.0,89.701,90.1922,89.6361,89.6825,148843.0
2023-04-18 10:30:00,96.8,97.03,96.42,96.9,56172.0,89.7103,89.9234,89.3581,89.803,56172.0
2023-04-18 10:40:00,96.9,96.96,96.63,96.86,92336.0,89.803,89.8586,89.5527,89.7659,92336.0
2023-04-18 10:50:00,96.83,97.05,96.67,96.92,88778.0,89.7381,89.942,89.5898,89.8215,88778.0
2023-04-18 11:00:00,96.9,97.34,96.88,97.27,76910.0,89.803,90.2107,89.7844,90.1459,76910.0
2023-04-18 11:10:00,97.26,97.38,96.7,96.79,214585.0,90.1366,90.2478,89.6176,89.701,214585.0
2023-04-18 11:20:00,96.79,97.07,96.75,97.05,49271.0,89.701,89.9605,89.6639,89.942,49271.0
2023-04-18 11:30:00,97.05,97.17,96.89,96.96,82110.0,89.942,90.0532,89.7937,89.8586,82110.0
2023-04-18 11:40:00,96.95,97.18,96.92,97.01,42971.0,89.8493,90.0624,89.8215,89.9049,42971.0
2023-04-18 11:50:00,96.98,97.19,96.83,97.17,72526.0,89.8771,90.0717,89.7381,90.0532,72526.0
2023-04-18 12:00:00,97.17,97.4,97.08,97.33,43516.0,90.0532,90.2663,89.9698,90.2015,43516.0
2023-04-18 12:10:00,97.33,97.45,97.01,97.11,29173.0,90.2015,90.3127,89.9049,89.9976,29173.0
2023-04-18 12:20:00,97.09,97.37,97.08,97.18,25253.0,89.979,90.2385,89.9698,90.0624,25253.0
2023-04-18 12:30:00,97.21,97.49,97.17,97.45,27108.0,90.0902,90.3497,90.0532,90.3127,27108.0
2023-04-18 12:40:00,97.46,97.73,97.44,97.66,36024.0,90.3219,90.5722,90.3034,90.5073,36024.0
2023-04-18 12:50:00,97.64,97.69,97.43,97.49,24550.0,90.4888,90.5351,90.2941,90.3497,24550.0
2023-04-18 13:00:00,97.52,97.59,97.18,97.37,36278.0,90.3775,90.4424,90.0624,90.2385,36278.0
2023-04-18 13:10:00,97.33,97.33,96.79,96.93,204834.0,90.2015,90.2015,89.701,89.8308,204834.0
2023-04-18 13:20:00,96.93,97.22,96.92,97.05,56633.0,89.8308,90.0995,89.8215,89.942,56633.0
2023-04-18 13:30:00,97.04,97.29,96.89,97.2,136759.0,89.9327,90.1644,89.7937,90.081,136759.0
2023-04-18 13:40:00,97.16,97.24,97.02,97.22,32601.0,90.0439,90.1181,89.9142,90.0995,32601.0
2023-04-18 13:50:00,97.25,97.3,96.98,97.1,35452.0,90.1273,90.1737,89.8771,89.9883,35452.0
2023-04-18 14:00:00,97.08,97.09,96.97,97.05,45067.0,89.9698,89.979,89.8678,89.942,45067.0
2023-04-18 14:10:00,97.05,97.26,96.99,97.16,39022.0,89.942,90.1366,89.8864,90.0439,39022.0
2023-04-18 14:20:00,97.19,97.34,97.18,97.23,47708.0,90.0717,90.2107,90.0624,90.1088,47708.0
2023-04-18 14:30:00,97.23,97.53,97.23,97.48,32712.0,90.1088,90.3868,90.1088,90.3405,32712.0
2023-04-18 14:40:00,97.48,97.59,97.21,97.29,28953.0,90.3405,90.4424,90.0902,90.1644,28953.0
2023-04-18 14:50:00,97.3,97.56,97.15,97.52,41412.0,90.1737,90.4146,90.0346,90.3775,41412.0
2023-04-18 15:00:00,97.53,97.62,97.44,97.56,32309.0,90.3868,90.4702,90.3034,90.4146,32309.0
2023-04-18 15:10:00,97.58,97.86,97.58,97.75,43162.0,90.4332,90.6926,90.4332,90.5907,43162.0
2023-04-18 15:20:00,97.74,97.98,97.64,97.9,104760.0,90.5814,90.8039,90.4888,90.7297,104760.0
2023-04-18 15:30:00,97.9,98.06,97.83,98.02,87604.0,90.7297,90.878,90.6648,90.8409,87604.0
2023-04-18 15:40:00,98.0,98.11,97.77,97.78,95575.0,90.8224,90.9243,90.6092,90.6185,95575.0
2023-04-18 15:50:00,97.75,97.98,97.5,97.54,247423.0,90.5907,90.8039,90.359,90.3961,247423.0
2023-04-19 09:30:00,97.0,97.46,96.45,97.0,39525.0,89.8956,90.3219,89.3859,89.8956,39525.0
2023-04-19 09:40:00,97.03,97.2,96.35,96.4,23101.0,89.9234,90.081,89.2932,89.3396,23101.0
2023-04-19 09:50:00,96.35,96.99,96.29,96.99,24446.0,89.2932,89.8864,89.2376,89.8864,24446.0
2023-04-19 10:00:00,96.95,97.32,96.94,97.31,23866.0,89.8493,90.1922,89.84,90.1829,23866.0
2023-04-19 10:10:00,97.29,97.48,97.25,97.36,24253.0,90.1644,90.3405,90.1273,90.2293,24253.0
2023-04-19 10:20:00,97.34,97.37,97.09,97.21,17824.0,90.2107,90.2385,89.979,90.0902,17824.0
2023-04-19 10:30:00,97.25,97.59,97.23,97.59,25308.0,90.1273,90.4424,90.1088,90.4424,25308.0
2023-04-19 10:40:00,97.59,97.68,97.44,97.56,32459.0,90.4424,90.5258,90.3034,90.4146,32459.0
2023-04-19 10:50:00,97.58,97.74,97.51,97.56,12625.0,90.4332,90.5814,90.3683,90.4146,12625.0
2023-04-19 11:00:00,97.53,97.72,97.45,97.68,19787.0,90.3868,90.5629,90.3127,90.5258,19787.0
2023-04-19 11:10:00,97.7,97.86,97.65,97.86,21368.0,90.5444,90.6926,90.498,90.6926,21368.0
2023-04-19 11:20:00,97.84,97.93,97.74,97.93,29388.0,90.6741,90.7575,90.5814,90.7575,29388.0
2023-04-19 11:30:00,97.91,97.94,97.68,97.79,26172.0,90.739,90.7668,90.5258,90.6278,26172.0
2023-04-19 11:40:00,97.8,97.89,97.71,97.76,13213.0,90.637,90.7204,90.5536,90.6,13213.0
2023-04-19 11:50:00,97.75,97.81,97.59,97.75,17863.0,90.5907,90.6463,90.4424,90.5907,17863.0
2023-04-19 12:00:00,97.82,97.89,97.51,97.78,30509.0,90.6556,90.7204,90.3683,90.6185,30509.0
2023-04-19 12:10:00,97.76,97.82,97.71,97.8,11899.0,90.6,90.6556,90.5536,90.637,11899.0
2023-04-19 12:20:00,97.8,97.87,97.73,97.84,13883.0,90.637,90.7019,90.5722,90.6741,13883.0
2023-04-19 12:30:00,97.83,97.88,97.74,97.77,14235.0,90.6648,90.7112,90.5814,90.6092,14235.0
2023-04-19 12:40:00,97.77,98.02,97.77,97.87,24766.0,90.6092,90.8409,90.6092,90.7019,24766.0
2023-04-19 12:50:00,97.87,98.01,97.85,97.99,16968.0,90.7019,90.8317,90.6834,90.8131,16968.0
2023-04-19 13:00:00,97.99,98.0,97.66,97.71,13744.0,90.8131,90.8224,90.5073,90.5536,13744.0
2023-04-19 13:10:00,97.71,97.71,97.41,97.5,19270.0,90.5536,90.5536,90.2756,90.359,19270.0
2023-04-19 13:20:00,97.47,97.5,97.3,97.4,11383.0,90.3312,90.359,90.1737,90.2663,11383.0
2023-04-19 13:30:00,97.43,97.46,97.18,97.22,18956.0,90.2941,90.3219,90.0624,90.0995,18956.0
2023-04-19 13:40:00,97.22,97.28,96.84,96.87,48934.0,90.0995,90.1551,89.7473,89.7752,48934.0
2023-04-19 13:50:00,96.87,97.3,96.87,97.25,27526.0,89.7752,90.1737,89.7752,90.1273,27526.0
2023-04-19 14:00:00,97.25,97.48,97.21,97.44,36490.0,90.1273,90.3405,90.0902,90.3034,36490.0
2023-04-19 14:10:00,97.44,97.65,97.43,97.51,28929.0,90.3034,90.498,90.2941,90.3683,28929.0
2023-04-19 14:20:00,97.49,98.11,97.49,98.11,20653.0,90.3497,90.9243,90.3497,90.9243,20653.0
2023-04-19 14:30:00,98.13,98.2,97.6,97.6,54767.0,90.9429,91.0077,90.4517,90.4517,54767.0
2023-04-19 14:40:00,97.59,97.74,97.53,97.63,17141.0,90.4424,90.5814,90.3868,90.4795,17141.0
2023-04-19 14:50:00,97.63,97.68,97.38,97.52,76480.0,90.4795,90.5258,90.2478,90.3775,76480.0
2023-04-19 15:00:00,97.52,97.54,97.2,97.2,61153.0,90.3775,90.3961,90.081,90.081,61153.0
2023-04-19 15:10:00,97.21,97.32,96.98,96.98,56127.0,90.0902,90.1922,89.8771,89.8771,56127.0
2023-04-19 15:20:00,96.98,96.98,96.69,96.9,53592.0,89.8771,89.8771,89.6083,89.803,53592.0
2023-04-19 15:30:00,96.9,97.08,96.71,96.82,108721.0,89.803,89.9698,89.6269,89.7288,108721.0
2023-04-19 15:40:00,96.83,96.91,96.34,96.42,82203.0,89.7381,89.8122,89.284,89.3581,82203.0
2023-04-19 15:50:00,96.4,96.54,96.25,96.53,315599.0,89.3396,89.4693,89.2006,89.4601,315599.0
2023-04-20 09:30:00,95.54,95.64,94.67,95.3,60621.0,88.5426,88.6352,87.7363,88.3201,60621.0
2023-04-20 09:40:00,95.2,95.83,95.11,95.76,43338.0,88.2275,88.8113,88.1441,88.7464,43338.0
2023-04-20 09:50:00,95.71,95.86,95.22,95.22,34665.0,88.7001,88.8391,88.246,88.246,34665.0
2023-04-20 10:00:00,95.16,95.22,94.78,94.97,26953.0,88.1904,88.246,87.8382,88.0143,26953.0
2023-04-20 10:10:00,95.04,95.36,95.04,95.15,21512.0,88.0792,88.3757,88.0792,88.1811,21512.0
2023-04-20 10:20:00,95.14,95.36,95.09,95.26,9673.0,88.1719,88.3757,88.1255,88.2831,9673.0
2023-04-20 10:30:00,95.27,95.31,95.14,95.19,20272.0,88.2923,88.3294,88.1719,88.2182,20272.0
2023-04-20 10:40:00,95.18,95.6,95.15,95.49,27623.0,88.2089,88.5982,88.1811,88.4962,27623.0
2023-04-20 10:50:00,95.56,95.63,95.31,95.41,36249.0,88.5611,88.626,88.3294,88.4221,36249.0
2023-04-20 11:00:00,95.38,95.46,94.81,94.9,21445.0,88.3943,88.4684,87.866,87.9494,21445.0
2023-04-20 11:10:00,94.92,95.51,94.92,95.35,75093.0,87.968,88.5148,87.968,88.3665,75093.0
2023-04-20 11:20:00,95.35,95.35,94.75,94.75,13842.0,88.3665,88.3665,87.8104,87.8104,13842.0
2023-04-20 11:30:00,94.75,94.93,94.67,94.73,21671.0,87.8104,87.9772,87.7363,87.7919,21671.0
2023-04-20 11:40:00,94.74,94.78,94.43,94.48,12819.0,87.8012,87.8382,87.5139,87.5602,12819.0
2023-04-20 11:50:00,94.4,94.6,94.26,94.53,78995.0,87.4861,87.6714,87.3563,87.6065,78995.0
2023-04-20 12:00:00,94.55,94.95,94.55,94.71,23414.0,87.6251,87.9958,87.6251,87.7734,23414.0
2023-04-20 12:10:00,94.73,94.8,94.54,94.71,32945.0,87.7919,87.8568,87.6158,87.7734,32945.0
2023-04-20 12:20:00,94.76,95.02,94.71,94.97,18501.0,87.8197,88.0606,87.7734,88.0143,18501.0
2023-04-20 12:30:00,94.97,95.15,94.97,95.01,37619.0,88.0143,88.1811,88.0143,88.0514,37619.0
2023-04-20 12:40:00,95.03,95.19,94.97,95.04,15102.0,88.0699,88.2182,88.0143,88.0792,15102.0
2023-04-20 12:50:00,94.99,95.17,94.96,94.99,10979.0,88.0328,88.1997,88.005,88.0328,10979.0
2023-04-20 13:00:00,94.99,95.21,94.92,95.09,43965.0,88.0328,88.2367,87.968,88.1255,43965.0
2023-04-20 13:10:00,95.07,95.18,95.03,95.11,16913.0,88.107,88.2089,88.0699,88.1441,16913.0
2023-04-20 13:20:00,95.04,95.11,94.92,95.07,16063.0,88.0792,88.1441,87.968,88.107,16063.0
2023-04-20 13:30:00,95.11,95.35,95.11,95.12,15994.0,88.1441,88.3665,88.1441,88.1533,15994.0
2023-04-20 13:40:00,95.12,95.28,95.11,95.22,13837.0,88.1533,88.3016,88.1441,88.246,13837.0
2023-04-20 13:50:00,95.22,95.29,95.12,95.16,8851.0,88.246,88.3109,88.1533,88.1904,8851.0
2023-04-20 14:00:00,95.14,95.17,94.92,94.92,11000.0,88.1719,88.1997,87.968,87.968,11000.0
2023-04-20 14:10:00,94.86,95.01,94.86,94.92,17274.0,87.9124,88.0514,87.9124,87.968,17274.0
2023-04-20 14:20:00,94.95,94.98,94.75,94.79,16601.0,87.9958,88.0236,87.8104,87.8475,16601.0
2023-04-20 14:30:00,94.77,94.77,94.39,94.4,35192.0,87.829,87.829,87.4768,87.4861,35192.0
2023-04-20 14:40:00,94.39,94.42,94.24,94.27,22144.0,87.4768,87.5046,87.3378,87.3656,22144.0
2023-04-20 14:50:00,94.28,94.37,94.07,94.1,20538.0,87.3748,87.4583,87.1802,87.208,20538.0
2023-04-20 15:00:00,94.09,94.13,93.91,93.91,46529.0,87.1988,87.2358,87.0319,87.0319,46529.0
2023-04-20 15:10:00,93.92,93.93,93.63,93.69,30353.0,87.0412,87.0505,86.7725,86.8281,30353.0
2023-04-20 15:20:00,93.69,93.72,93.35,93.38,45522.0,86.8281,86.8559,86.513,86.5408,45522.0
2023-04-20 15:30:00,93.39,93.6,93.21,93.55,70942.0,86.55,86.7446,86.3832,86.6983,70942.0
2023-04-20 15:40:00,93.56,93.87,93.55,93.84,105996.0,86.7076,86.9949,86.6983,86.9671,105996.0
2023-04-20 15:50:00,93.82,94.27,93.59,94.25,137966.0,86.9485,87.3656,86.7354,87.347,137966.0
2023-04-21 09:30:00,94.3,94.73,94.04,94.58,67187.0,87.3934,87.7919,87.1524,87.6529,67187.0
2023-04-21 09:40:00,94.53,94.89,94.46,94.65,20025.0,87.6065,87.9402,87.5417,87.7177,20025.0
2023-04-21 09:50:00,94.54,94.79,94.24,94.52,29718.0,87.6158,87.8475,87.3378,87.5973,29718.0
2023-04-21 10:00:00,94.51,94.73,94.36,94.56,17956.0,87.588,87.7919,87.449,87.6343,17956.0
2023-04-21 10:10:00,94.57,94.73,94.37,94.66,19666.0,87.6436,87.7919,87.4583,87.727,19666.0
2023-04-21 10:20:00,94.66,94.99,94.65,94.78,15222.0,87.727,88.0328,87.7177,87.8382,15222.0
2023-04-21 10:30:00,94.81,95.05,94.66,95.02,30106.0,87.866,88.0885,87.727,88.0606,30106.0
2023-04-21 10:40:00,94.98,95.07,94.68,95.0,42535.0,88.0236,88.107,87.7455,88.0421,42535.0
2023-04-21 10:50:00,95.0,95.0,94.69,94.87,22105.0,88.0421,88.0421,87.7548,87.9216,22105.0
2023-04-21 11:00:00,94.87,95.32,94.82,95.16,16784.0,87.9216,88.3387,87.8753,88.1904,16784.0
2023-04-21 11:10:00,95.14,95.4,95.09,95.4,18168.0,88.1719,88.4128,88.1255,88.4128,18168.0
2023-04-21 11:20:00,95.38,95.54,95.19,95.54,24933.0,88.3943,88.5426,88.2182,88.5426,24933.0
2023-04-21 11:30:00,95.55,95.62,95.34,95.35,21182.0,88.5518,88.6167,88.3572,88.3665,21182.0
2023-04-21 11:40:00,95.34,95.5,95.16,95.23,23115.0,88.3572,88.5055,88.1904,88.2553,23115.0
2023-04-21 11:50:00,95.23,95.49,95.23,95.42,13439.0,88.2553,88.4962,88.2553,88.4314,13439.0
2023-04-21 12:00:00,95.42,95.74,95.37,95.64,18289.0,88.4314,88.7279,88.385,88.6352,18289.0
2023-04-21 12:10:00,95.61,95.77,95.53,95.67,23096.0,88.6074,88.7557,88.5333,88.663,23096.0
2023-04-21 12:20:00,95.66,95.73,95.54,95.6,17699.0,88.6538,88.7186,88.5426,88.5982,17699.0
2023-04-21 12:30:00,95.6,95.63,95.45,95.55,10425.0,88.5982,88.626,88.4592,88.5518,10425.0
2023-04-21 12:40:00,95.53,95.69,95.5,95.6,13126.0,88.5333,88.6816,88.5055,88.5982,13126.0
2023-04-21 12:50:00,95.6,95.78,95.55,95.71,18860.0,88.5982,88.765,88.5518,88.7001,18860.0
2023-04-21 13:00:00,95.7,95.86,95.69,95.83,13433.0,88.6908,88.8391,88.6816,88.8113,13433.0
2023-04-21 13:10:00,95.86,95.92,95.61,95.68,15812.0,88.8391,88.8947,88.6074,88.6723,15812.0
2023-04-21 13:20:00,95.7,95.77,95.58,95.62,26618.0,88.6908,88.7557,88.5796,88.6167,26618.0
2023-04-21 13:30:00,95.59,95.88,95.59,95.86,17803.0,88.5889,88.8577,88.5889,88.8391,17803.0
2023-04-21 13:40:00,95.91,96.18,95.89,96.13,15674.0,88.8855,89.1357,88.8669,89.0894,15674.0
2023-04-21 13:50:00,96.17,96.25,96.01,96.15,25753.0,89.1264,89.2006,88.9781,89.1079,25753.0
2023-04-21 14:00:00,96.16,96.33,96.15,96.22,14650.0,89.1172,89.2747,89.1079,89.1728,14650.0
2023-04-21 14:10:00,96.23,96.4,96.23,96.33,14542.0,89.182,89.3396,89.182,89.2747,14542.0
2023-04-21 14:20:00,96.32,96.39,96.28,96.3,17792.0,89.2654,89.3303,89.2284,89.2469,17792.0
2023-04-21 14:30:00,96.32,96.47,96.25,96.43,17725.0,89.2654,89.4044,89.2006,89.3674,17725.0
2023-04-21 14:40:00,96.44,96.51,96.36,96.4,15738.0,89.3766,89.4415,89.3025,89.3396,15738.0
2023-04-21 14:50:00,96.4,96.49,96.35,96.47,21288.0,89.3396,89.423,89.2932,89.4044,21288.0
2023-04-21 15:00:00,96.47,96.59,96.13,96.18,20362.0,89.4044,89.5157,89.0894,89.1357,20362.0
2023-04-21 15:10:00,96.18,96.34,96.15,96.33,29899.0,89.1357,89.284,89.1079,89.2747,29899.0
2023-04-21 15:20:00,96.31,96.44,96.21,96.26,21258.0,89.2562,89.3766,89.1635,89.2098,21258.0
2023-04-21 15:30:00,96.28,96.43,96.25,96.31,35103.0,89.2284,89.3674,89.2006,89.2562,35103.0
2023-04-21 15:40:00,96.29,96.5,96.2,96.49,57125.0,89.2376,89.4323,89.1542,89.423,57125.0
2023-04-21 15:50:00,96.47,96.69,96.42,96.62,145785.0,89.4044,89.6083,89.3581,89.5435,145785.0
2023-04-24 09:30:00,97.06,97.34,96.72,96.79,38596.0,89.9512,90.2107,89.6361,89.701,38596.0
2023-04-24 09:40:00,96.88,97.0,96.64,96.86,18496.0,89.7844,89.8956,89.562,89.7659,18496.0
2023-04-24 09:50:00,96.89,97.07,96.78,97.01,47722.0,89.7937,89.9605,89.6917,89.9049,47722.0
2023-04-24 10:00:00,97.07,97.27,96.96,97.27,25426.0,89.9605,90.1459,89.8586,90.1459,25426.0
2023-04-24 10:10:00,97.25,97.52,97.15,97.52,15533.0,90.1273,90.3775,90.0346,90.3775,15533.0
2023-04-24 10:20:00,97.52,97.59,97.35,97.43,16311.0,90.3775,90.4424,90.22,90.2941,16311.0
2023-04-24 10:30:00,97.42,97.52,97.18,97.33,24240.0,90.2849,90.3775,90.0624,90.2015,24240.0
2023-04-24 10:40:00,97.29,97.4,97.12,97.2,12774.0,90.1644,90.2663,90.0068,90.081,12774.0
2023-04-24 10:50:00,97.17,97.39,97.11,97.24,16423.0,90.0532,90.2571,89.9976,90.1181,16423.0
2023-04-24 11:00:00,97.24,97.37,97.14,97.19,39723.0,90.1181,90.2385,90.0254,90.0717,39723.0
2023-04-24 11:10:00,97.2,97.26,97.13,97.23,20864.0,90.081,90.1366,90.0161,90.1088,20864.0
2023-04-24 11:20:00,97.23,97.3,97.05,97.12,27656.0,90.1088,90.1737,89.942,90.0068,27656.0
2023-04-24 11:30:00,97.12,97.14,96.73,96.85,51191.0,90.0068,90.0254,89.6454,89.7566,51191.0
2023-04-24 11:40:00,96.85,96.89,96.63,96.83,33132.0,89.7566,89.7937,89.5527,89.7381,33132.0
2023-04-24 11:50:00,96.83,96.99,96.78,96.91,23909.0,89.7381,89.8864,89.6917,89.8122,23909.0
2023-04-24 12:00:00,96.91,97.11,96.9,96.92,41096.0,89.8122,89.9976,89.803,89.8215,41096.0
2023-04-24 12:10:00,96.9,97.25,96.89,97.25,41079.0,89.803,90.1273,89.7937,90.1273,41079.0
2023-04-24 12:20:00,97.27,97.43,97.15,97.43,28544.0,90.1459,90.2941,90.0346,90.2941,28544.0
2023-04-24 12:30:00,97.37,97.52,97.32,97.47,29308.0,90.2385,90.3775,90.1922,90.3312,29308.0
2023-04-24 12:40:00,97.47,97.47,97.16,97.2,16826.0,90.3312,90.3312,90.0439,90.081,16826.0
2023-04-24 12:50:00,97.2,97.44,97.14,97.42,36284.0,90.081,90.3034,90.0254,90.2849,36284.0
2023-04-24 13:00:00,97.4,97.46,97.3,97.34,10164.0,90.2663,90.3219,90.1737,90.2107,10164.0
2023-04-24 13:10:00,97.33,97.46,97.33,97.42,10814.0,90.2015,90.3219,90.2015,90.2849,10814.0
2023-04-24 13:20:00,97.45,97.61,97.44,97.59,6929.0,90.3127,90.461,90.3034,90.4424,6929.0
2023-04-24 13:30:00,97.61,97.84,97.61,97.84,18582.0,90.461,90.6741,90.461,90.6741,18582.0
2023-04-24 13:40:00,97.84,97.95,97.81,97.95,12147.0,90.6741,90.7761,90.6463,90.7761,12147.0
2023-04-24 13:50:00,97.97,98.1,97.85,97.86,23289.0,90.7946,90.9151,90.6834,90.6926,23289.0
2023-04-24 14:00:00,97.87,97.87,97.67,97.69,18543.0,90.7019,90.7019,90.5166,90.5351,18543.0
2023-04-24 14:10:00,97.7,97.71,97.6,97.64,18958.0,90.5444,90.5536,90.4517,90.4888,18958.0
2023-04-24 14:20:00,97.62,97.69,97.52,97.69,30774.0,90.4702,90.5351,90.3775,90.5351,30774.0
2023-04-24 14:30:00,97.67,97.78,97.62,97.66,26330.0,90.5166,90.6185,90.4702,90.5073,26330.0
2023-04-24 14:40:00,97.64,97.67,97.48,97.54,24241.0,90.4888,90.5166,90.3405,90.3961,24241.0
2023-04-24 14:50:00,97.54,97.64,97.44,97.54,22595.0,90.3961,90.4888,90.3034,90.3961,22595.0
2023-04-24 15:00:00,97.53,97.58,97.38,97.47,16025.0,90.3868,90.4332,90.2478,90.3312,16025.0
2023-04-24 15:10:00,97.49,97.61,97.21,97.28,36774.0,90.3497,90.461,90.0902,90.1551,36774.0
2023-04-24 15:20:00,97.25,97.31,97.06,97.3,46055.0,90.1273,90.1829,89.9512,90.1737,46055.0
2023-04-24 15:30:00,97.3,97.32,97.13,97.21,29150.0,90.1737,90.1922,90.0161,90.0902,29150.0
2023-04-24 15:40:00,97.2,97.64,97.2,97.63,46655.0,90.081,90.4888,90.081,90.4795,46655.0
2023-04-24 15:50:00,97.6,97.68,97.43,97.51,147379.0,90.4517,90.5258,90.2941,90.3683,147379.0
2023-04-25 09:30:00,97.27,98.17,97.27,98.01,31474.0,90.1459,90.9799,90.1459,90.8317,31474.0
2023-04-25 09:40:00,98.11,98.39,97.88,97.89,32581.0,90.9243,91.1838,90.7112,90.7204,32581.0
2023-04-25 09:50:00,97.81,98.14,97.74,97.75,31622.0,90.6463,90.9521,90.5814,90.5907,31622.0
2023-04-25 10:00:00,97.79,97.99,97.4,97.58,19461.0,90.6278,90.8131,90.2663,90.4332,19461.0
2023-04-25 10:10:00,97.47,97.47,97.05,97.34,17265.0,90.3312,90.3312,89.942,90.2107,17265.0
2023-04-25 10:20:00,97.36,97.36,96.86,97.1,27919.0,90.2293,90.2293,89.7659,89.9883,27919.0
2023-04-25 10:30:00,97.17,97.25,97.06,97.14,14015.0,90.0532,90.1273,89.9512,90.0254,14015.0
2023-04-25 10:40:00,97.17,97.36,97.07,97.36,10849.0,90.0532,90.2293,89.9605,90.2293,10849.0
2023-04-25 10:50:00,97.36,97.44,97.2,97.21,13806.0,90.2293,90.3034,90.081,90.0902,13806.0
2023-04-25 11:00:00,97.27,97.33,97.1,97.2,20824.0,90.1459,90.2015,89.9883,90.081,20824.0
2023-04-25 11:10:00,97.21,97.45,97.16,97.4,16583.0,90.0902,90.3127,90.0439,90.2663,16583.0
2023-04-25 11:20:00,97.4,97.43,97.16,97.17,18284.0,90.2663,90.2941,90.0439,90.0532,18284.0
2023-04-25 11:30:00,97.14,97.43,97.14,97.37,13376.0,90.0254,90.2941,90.0254,90.2385,13376.0
2023-04-25 11:40:00,97.4,98.04,97.38,97.94,64616.0,90.2663,90.8595,90.2478,90.7668,64616.0
2023-04-25 11:50:00,97.92,98.15,97.88,98.08,27234.0,90.7482,90.9614,90.7112,90.8965,27234.0
2023-04-25 12:00:00,98.1,98.26,98.03,98.24,11772.0,90.9151,91.0633,90.8502,91.0448,11772.0
2023-04-25 12:10:00,98.24,98.42,98.14,98.4,18383.0,91.0448,91.2116,90.9521,91.1931,18383.0
2023-04-25 12:20:00,98.4,98.54,98.2,98.2,12927.0,91.1931,91.3228,91.0077,91.0077,12927.0
2023-04-25 12:30:00,98.17,98.17,97.85,98.05,12528.0,90.9799,90.9799,90.6834,90.8687,12528.0
2023-04-25 12:40:00,98.05,98.19,97.99,98.02,7854.0,90.8687,90.9985,90.8131,90.8409,7854.0
2023-04-25 12:50:00,98.02,98.02,97.74,97.97,18577.0,90.8409,90.8409,90.5814,90.7946,18577.0
2023-04-25 13:00:00,98.0,98.16,97.97,98.0,17485.0,90.8224,90.9707,90.7946,90.8224,17485.0
2023-04-25 13:10:00,98.03,98.27,97.87,98.04,17562.0,90.8502,91.0726,90.7019,90.8595,17562.0
2023-04-25 13:20:00,98.06,98.12,97.84,97.98,20944.0,90.878,90.9336,90.6741,90.8039,20944.0
2023-04-25 13:30:00,98.01,98.01,97.76,97.89,17213.0,90.8317,90.8317,90.6,90.7204,17213.0
2023-04-25 13:40:00,97.86,97.91,97.73,97.81,9009.0,90.6926,90.739,90.5722,90.6463,9009.0
2023-04-25 13:50:00,97.81,97.84,97.64,97.64,16741.0,90.6463,90.6741,90.4888,90.4888,16741.0
2023-04-25 14:00:00,97.6,97.68,97.51,97.55,32450.0,90.4517,90.5258,90.3683,90.4053,32450.0
2023-04-25 14:10:00,97.57,97.71,97.49,97.58,17642.0,90.4239,90.5536,90.3497,90.4332,17642.0
2023-04-25 14:20:00,97.62,97.8,97.57,97.78,13946.0,90.4702,90.637,90.4239,90.6185,13946.0
2023-04-25 14:30:00,97.75,97.78,97.5,97.53,34684.0,90.5907,90.6185,90.359,90.3868,34684.0
2023-04-25 14:40:00,97.53,97.55,97.34,97.46,25816.0,90.3868,90.4053,90.2107,90.3219,25816.0
2023-04-25 14:50:00,97.47,97.54,97.4,97.41,13464.0,90.3312,90.3961,90.2663,90.2756,13464.0
2023-04-25 15:00:00,97.45,97.57,97.38,97.43,17986.0,90.3127,90.4239,90.2478,90.2941,17986.0
2023-04-25 15:10:00,97.4,97.59,97.35,97.51,20094.0,90.2663,90.4424,90.22,90.3683,20094.0
2023-04-25 15:20:00,97.52,97.61,97.45,97.58,48999.0,90.3775,90.461,90.3127,90.4332,48999.0
2023-04-25 15:30:00,97.58,97.65,97.47,97.64,27909.0,90.4332,90.498,90.3312,90.4888,27909.0
2023-04-25 15:40:00,97.64,97.65,97.41,97.44,47363.0,90.4888,90.498,90.2756,90.3034,47363.0
2023-04-25 15:50:00,97.41,97.69,97.35,97.67,130329.0,90.2756,90.5351,90.22,90.5166,130329.0
2023-04-26 09:30:00,97.87,99.17,97.5,99.01,41699.0,90.7019,91.9067,90.359,91.7584,41699.0
2023-04-26 09:40:00,99.02,99.02,98.25,98.27,39852.0,91.7677,91.7677,91.0541,91.0726,39852.0
2023-04-26 09:50:00,98.26,98.37,97.75,98.06,25953.0,91.0633,91.1653,90.5907,90.878,25953.0
2023-04-26 10:00:00,98.06,98.4,97.92,98.08,30722.0,90.878,91.1931,90.7482,90.8965,30722.0
2023-04-26 10:10:00,98.11,98.35,98.01,98.21,26466.0,90.9243,91.1468,90.8317,91.017,26466.0
2023-04-26 10:20:00,98.23,98.46,98.21,98.4,20974.0,91.0355,91.2487,91.017,91.1931,20974.0
2023-04-26 10:30:00,98.41,98.48,98.15,98.32,49555.0,91.2024,91.2672,90.9614,91.119,49555.0
2023-04-26 10:40:00,98.31,98.47,98.23,98.42,26998.0,91.1097,91.258,91.0355,91.2116,26998.0
2023-04-26 10:50:00,98.39,99.0,98.35,98.96,39971.0,91.1838,91.7491,91.1468,91.7121,39971.0
2023-04-26 11:00:00,99.0,99.33,98.99,99.31,30983.0,91.7491,92.055,91.7399,92.0364,30983.0
2023-04-26 11:10:00,99.31,99.47,99.15,99.44,18665.0,92.0364,92.1847,91.8882,92.1569,18665.0
2023-04-26 11:20:00,99.46,99.5,99.24,99.32,58088.0,92.1755,92.2125,91.9716,92.0457,58088.0
2023-04-26 11:30:00,99.33,99.55,99.33,99.38,29018.0,92.055,92.2589,92.055,92.1013,29018.0
2023-04-26 11:40:00,99.32,99.66,99.29,99.57,40533.0,92.0457,92.3608,92.0179,92.2774,40533.0
2023-04-26 11:50:00,99.61,99.74,99.31,99.32,31247.0,92.3145,92.435,92.0364,92.0457,31247.0
2023-04-26 12:00:00,99.34,99.47,99.28,99.44,23942.0,92.0642,92.1847,92.0086,92.1569,23942.0
2023-04-26 12:10:00,99.47,99.61,99.27,99.31,28201.0,92.1847,92.3145,91.9994,92.0364,28201.0
2023-04-26 12:20:00,99.27,99.31,99.04,99.05,28327.0,91.9994,92.0364,91.7862,91.7955,28327.0
2023-04-26 12:30:00,99.05,99.21,98.94,99.2,16744.0,91.7955,91.9438,91.6935,91.9345,16744.0
2023-04-26 12:40:00,99.18,99.32,99.14,99.22,19642.0,91.916,92.0457,91.8789,91.953,19642.0
2023-04-26 12:50:00,99.25,99.29,98.96,99.03,37434.0,91.9808,92.0179,91.7121,91.777,37434.0
2023-04-26 13:00:00,99.02,99.11,98.8,98.93,38374.0,91.7677,91.8511,91.5638,91.6843,38374.0
2023-04-26 13:10:00,98.9,98.94,98.65,98.65,32961.0,91.6565,91.6935,91.4248,91.4248,32961.0
2023-04-26 13:20:00,98.66,98.68,98.14,98.27,44577.0,91.4341,91.4526,90.9521,91.0726,44577.0
2023-04-26 13:30:00,98.27,98.3,97.9,97.95,32172.0,91.0726,91.1004,90.7297,90.7761,32172.0
2023-04-26 13:40:00,97.98,98.03,97.87,97.87,21334.0,90.8039,90.8502,90.7019,90.7019,21334.0
2023-04-26 13:50:00,97.87,98.05,97.76,97.97,14324.0,90.7019,90.8687,90.6,90.7946,14324.0
2023-04-26 14:00:00,97.93,98.04,97.7,97.73,34069.0,90.7575,90.8595,90.5444,90.5722,34069.0
2023-04-26 14:10:00,97.69,97.91,97.68,97.78,48822.0,90.5351,90.739,90.5258,90.6185,48822.0
2023-04-26 14:20:00,97.78,97.92,97.77,97.9,42124.0,90.6185,90.7482,90.6092,90.7297,42124.0
2023-04-26 14:30:00,97.87,97.9,97.46,97.66,71299.0,90.7019,90.7297,90.3219,90.5073,71299.0
2023-04-26 14:40:00,97.65,97.76,97.6,97.73,64609.0,90.498,90.6,90.4517,90.5722,64609.0
2023-04-26 14:50:00,97.7,97.85,97.6,97.74,111278.0,90.5444,90.6834,90.4517,90.5814,111278.0
2023-04-26 15:00:00,97.72,97.72,97.31,97.33,173917.0,90.5629,90.5629,90.1829,90.2015,173917.0
2023-04-26 15:10:00,97.33,97.56,97.31,97.48,80190.0,90.2015,90.4146,90.1829,90.3405,80190.0
2023-04-26 15:20:00,97.5,97.58,97.47,97.58,51812.0,90.359,90.4332,90.3312,90.4332,51812.0
2023-04-26 15:30:00,97.58,97.72,97.47,97.52,46459.0,90.4332,90.5629,90.3312,90.3775,46459.0
2023-04-26 15:40:00,97.54,97.59,97.4,97.57,60802.0,90.3961,90.4424,90.2663,90.4239,60802.0
2023-04-26 15:50:00,97.55,97.94,97.5,97.61,214030.0,90.4053,90.7668,90.359,90.461,214030.0
2023-04-27 09:30:00,97.79,99.18,97.78,98.6,61320.0,90.6278,91.916,90.6185,91.3784,61320.0
2023-04-27 09:40:00,98.35,99.14,98.3,98.86,75294.0,91.1468,91.8789,91.1004,91.6194,75294.0
2023-04-27 09:50:00,98.96,99.15,98.67,99.06,29511.0,91.7121,91.8882,91.4433,91.8048,29511.0
2023-04-27 10:00:00,99.05,99.79,99.05,99.65,58312.0,91.7955,92.4813,91.7955,92.3515,58312.0
2023-04-27 10:10:00,99.58,99.77,99.42,99.51,12509.0,92.2867,92.4628,92.1384,92.2218,12509.0
2023-04-27 10:20:00,99.51,99.63,99.16,99.56,22945.0,92.2218,92.333,91.8974,92.2681,22945.0
2023-04-27 10:30:00,99.55,99.86,99.55,99.64,36319.0,92.2589,92.5462,92.2589,92.3423,36319.0
2023-04-27 10:40:00,99.57,99.65,99.28,99.58,27806.0,92.2774,92.3515,92.0086,92.2867,27806.0
2023-04-27 10:50:00,99.59,99.99,99.33,99.53,130630.0,92.2959,92.6666,92.055,92.2403,130630.0
2023-04-27 11:00:00,99.59,99.74,99.39,99.59,36820.0,92.2959,92.435,92.1106,92.2959,36820.0
2023-04-27 11:10:00,99.59,99.83,99.47,99.7,101287.0,92.2959,92.5184,92.1847,92.3979,101287.0
2023-04-27 11:20:00,99.74,100.42,99.69,100.31,90533.0,92.435,93.0651,92.3886,92.9632,90533.0
2023-04-27 11:30:00,100.3,100.58,100.2,100.36,50608.0,92.9539,93.2134,92.8613,93.0095,50608.0
2023-04-27 11:40:00,100.33,100.73,100.19,100.73,88234.0,92.9817,93.3524,92.852,93.3524,88234.0
2023-04-27 11:50:00,100.7,100.78,100.49,100.65,41730.0,93.3246,93.3988,93.13,93.2783,41730.0
2023-04-27 12:00:00,100.64,101.15,100.64,101.15,36832.0,93.269,93.7417,93.269,93.7417,36832.0
2023-04-27 12:10:00,101.16,101.46,100.97,101.4,43940.0,93.7509,94.029,93.5749,93.9734,43940.0
2023-04-27 12:20:00,101.4,101.41,101.09,101.24,24207.0,93.9734,93.9826,93.6861,93.8251,24207.0
2023-04-27 12:30:00,101.26,101.37,101.15,101.37,19017.0,93.8436,93.9456,93.7417,93.9456,19017.0
2023-04-27 12:40:00,101.38,101.74,101.38,101.51,49758.0,93.9548,94.2885,93.9548,94.0753,49758.0
2023-04-27 12:50:00,101.5,101.54,101.17,101.17,27878.0,94.066,94.1031,93.7602,93.7602,27878.0
2023-04-27 13:00:00,101.18,101.24,100.92,100.92,25431.0,93.7695,93.8251,93.5285,93.5285,25431.0
2023-04-27 13:10:00,100.92,101.52,100.8,101.1,81596.0,93.5285,94.0846,93.4173,93.6953,81596.0
2023-04-27 13:20:00,101.14,101.66,101.14,101.66,25219.0,93.7324,94.2143,93.7324,94.2143,25219.0
2023-04-27 13:30:00,101.66,101.91,101.63,101.84,27682.0,94.2143,94.446,94.1865,94.3811,27682.0
2023-04-27 13:40:00,101.86,102.08,101.79,102.04,33191.0,94.3997,94.6036,94.3348,94.5665,33191.0
2023-04-27 13:50:00,102.04,102.14,102.01,102.03,28463.0,94.5665,94.6592,94.5387,94.5572,28463.0
2023-04-27 14:00:00,102.01,102.18,101.87,102.08,66938.0,94.5387,94.6962,94.4089,94.6036,66938.0
2023-04-27 14:10:00,102.09,102.33,101.96,102.3,33741.0,94.6128,94.8353,94.4924,94.8075,33741.0
2023-04-27 14:20:00,102.28,102.34,102.14,102.3,33091.0,94.7889,94.8445,94.6592,94.8075,33091.0
2023-04-27 14:30:00,102.27,102.43,102.19,102.3,30941.0,94.7797,94.9279,94.7055,94.8075,30941.0
2023-04-27 14:40:00,102.29,102.29,101.68,101.68,47087.0,94.7982,94.7982,94.2329,94.2329,47087.0
2023-04-27 14:50:00,101.7,102.23,101.69,102.2,35293.0,94.2514,94.7426,94.2421,94.7148,35293.0
2023-04-27 15:00:00,102.19,102.21,101.92,102.01,31553.0,94.7055,94.724,94.4553,94.5387,31553.0
2023-04-27 15:10:00,102.0,102.07,101.71,101.9,94047.0,94.5294,94.5943,94.2607,94.4367,94047.0
2023-04-27 15:20:00,101.96,102.39,101.95,102.33,55701.0,94.4924,94.8909,94.4831,94.8353,55701.0
2023-04-27 15:30:00,102.36,102.46,102.1,102.24,95420.0,94.8631,94.9557,94.6221,94.7518,95420.0
2023-04-27 15:40:00,102.21,102.22,101.97,102.1,111292.0,94.724,94.7333,94.5016,94.6221,111292.0
2023-04-27 15:50:00,102.12,102.26,101.65,101.75,262532.0,94.6406,94.7704,94.2051,94.2977,262532.0
2023-04-28 09:30:00,100.83,101.28,95.48,96.29,277109.0,93.4451,93.8622,88.487,89.2376,277109.0
2023-04-28 09:40:00,96.28,97.09,95.33,96.31,158303.0,89.2284,89.979,88.3479,89.2562,158303.0
2023-04-28 09:50:00,96.31,97.86,96.31,97.54,78123.0,89.2562,90.6926,89.2562,90.3961,78123.0
2023-04-28 10:00:00,97.54,98.03,97.25,97.76,126954.0,90.3961,90.8502,90.1273,90.6,126954.0
2023-04-28 10:10:00,97.69,98.47,97.48,98.37,125174.0,90.5351,91.258,90.3405,91.1653,125174.0
2023-04-28 10:20:00,98.31,98.5,97.56,97.87,107242.0,91.1097,91.2858,90.4146,90.7019,107242.0
2023-04-28 10:30:00,97.9,97.97,97.42,97.82,41258.0,90.7297,90.7946,90.2849,90.6556,41258.0
2023-04-28 10:40:00,97.84,98.5,97.84,98.18,43998.0,90.6741,91.2858,90.6741,90.9892,43998.0
2023-04-28 10:50:00,98.24,98.93,97.92,98.0,70287.0,91.0448,91.6843,90.7482,90.8224,70287.0
2023-04-28 11:00:00,97.92,98.86,97.85,98.33,76249.0,90.7482,91.6194,90.6834,91.1282,76249.0
2023-04-28 11:10:00,98.39,98.41,97.69,97.98,110959.0,91.1838,91.2024,90.5351,90.8039,110959.0
2023-04-28 11:20:00,98.0,98.4,97.86,98.4,82964.0,90.8224,91.1931,90.6926,91.1931,82964.0
2023-04-28 11:30:00,98.42,99.16,98.42,98.71,40903.0,91.2116,91.8974,91.2116,91.4804,40903.0
2023-04-28 11:40:00,98.72,98.95,98.6,98.88,16116.0,91.4897,91.7028,91.3784,91.6379,16116.0
2023-04-28 11:50:00,98.9,99.38,98.89,99.11,110282.0,91.6565,92.1013,91.6472,91.8511,110282.0
2023-04-28 12:00:00,99.12,99.48,99.12,99.27,24725.0,91.8604,92.194,91.8604,91.9994,24725.0
2023-04-28 12:10:00,99.36,99.44,99.22,99.33,15007.0,92.0828,92.1569,91.953,92.055,15007.0
2023-04-28 12:20:00,99.27,99.55,99.26,99.49,19354.0,91.9994,92.2589,91.9901,92.2033,19354.0
2023-04-28 12:30:00,99.49,99.78,99.38,99.69,26024.0,92.2033,92.472,92.1013,92.3886,26024.0
2023-04-28 12:40:00,99.72,100.02,99.62,100.0,48923.0,92.4164,92.6944,92.3237,92.6759,48923.0
2023-04-28 12:50:00,99.96,100.01,99.88,99.94,14425.0,92.6388,92.6852,92.5647,92.6203,14425.0
2023-04-28 13:00:00,99.94,99.94,99.49,99.58,22961.0,92.6203,92.6203,92.2033,92.2867,22961.0
2023-04-28 13:10:00,99.56,99.59,98.99,99.13,17391.0,92.2681,92.2959,91.7399,91.8696,17391.0
2023-04-28 13:20:00,99.13,99.29,98.78,99.17,23611.0,91.8696,92.0179,91.5453,91.9067,23611.0
2023-04-28 13:30:00,99.17,99.65,99.16,99.51,50418.0,91.9067,92.3515,91.8974,92.2218,50418.0
2023-04-28 13:40:00,99.51,99.51,99.3,99.38,24199.0,92.2218,92.2218,92.0272,92.1013,24199.0
2023-04-28 13:50:00,99.39,99.45,99.01,99.05,23130.0,92.1106,92.1662,91.7584,91.7955,23130.0
2023-04-28 14:00:00,99.09,99.3,98.93,99.02,17853.0,91.8326,92.0272,91.6843,91.7677,17853.0
2023-04-28 14:10:00,98.95,98.96,98.46,98.53,24641.0,91.7028,91.7121,91.2487,91.3136,24641.0
2023-04-28 14:20:00,98.54,98.58,97.96,98.23,25374.0,91.3228,91.3599,90.7853,91.0355,25374.0
2023-04-28 14:30:00,98.25,98.26,97.88,98.18,38492.0,91.0541,91.0633,90.7112,90.9892,38492.0
2023-04-28 14:40:00,98.19,98.74,98.16,98.62,73427.0,90.9985,91.5082,90.9707,91.397,73427.0
2023-04-28 14:50:00,98.63,99.0,98.62,98.9,42922.0,91.4062,91.7491,91.397,91.6565,42922.0
2023-04-28 15:00:00,98.9,99.1,98.86,98.96,64557.0,91.6565,91.8418,91.6194,91.7121,64557.0
2023-04-28 15:10:00,98.96,99.21,98.96,99.12,59336.0,91.7121,91.9438,91.7121,91.8604,59336.0
2023-04-28 15:20:00,99.06,99.06,98.58,98.67,44440.0,91.8048,91.8048,91.3599,91.4433,44440.0
2023-04-28 15:30:00,98.67,98.76,98.47,98.7,53551.0,91.4433,91.5267,91.258,91.4711,53551.0
2023-04-28 15:40:00,98.67,99.13,98.6,99.07,89533.0,91.4433,91.8696,91.3784,91.814,89533.0
2023-04-28 15:50:00,99.08,99.22,98.91,99.03,259772.0,91.8233,91.953,91.6657,91.777,259772.0
2023-05-01 09:30:00,98.65,98.96,98.12,98.36,124154.0,91.4248,91.7121,90.9336,91.156,124154.0
2023-05-01 09:40:00,98.33,98.7,97.97,98.16,40321.0,91.1282,91.4711,90.7946,90.9707,40321.0
2023-05-01 09:50:00,98.13,98.41,98.12,98.32,14217.0,90.9429,91.2024,90.9336,91.119,14217.0
2023-05-01 10:00:00,98.23,98.27,97.72,98.15,22892.0,91.0355,91.0726,90.5629,90.9614,22892.0
2023-05-01 10:10:00,98.15,98.19,97.84,97.96,30484.0,90.9614,90.9985,90.6741,90.7853,30484.0
2023-05-01 10:20:00,97.91,97.97,97.54,97.9,17585.0,90.739,90.7946,90.3961,90.7297,17585.0
2023-05-01 10:30:00,97.9,98.05,97.81,97.95,36770.0,90.7297,90.8687,90.6463,90.7761,36770.0
2023-05-01 10:40:00,97.98,98.55,97.98,98.55,121645.0,90.8039,91.3321,90.8039,91.3321,121645.0
2023-05-01 10:50:00,98.58,98.58,98.14,98.4,26978.0,91.3599,91.3599,90.9521,91.1931,26978.0
2023-05-01 11:00:00,98.35,98.4,98.13,98.2,26338.0,91.1468,91.1931,90.9429,91.0077,26338.0
2023-05-01 11:10:00,98.18,98.29,97.68,97.68,77201.0,90.9892,91.0911,90.5258,90.5258,77201.0
2023-05-01 11:20:00,97.63,97.87,97.23,97.84,36386.0,90.4795,90.7019,90.1088,90.6741,36386.0
2023-05-01 11:30:00,97.84,98.15,97.75,98.13,37180.0,90.6741,90.9614,90.5907,90.9429,37180.0
2023-05-01 11:40:00,98.15,98.19,97.95,98.06,24312.0,90.9614,90.9985,90.7761,90.878,24312.0
2023-05-01 11:50:00,98.06,98.12,97.79,97.91,15537.0,90.878,90.9336,90.6278,90.739,15537.0
2023-05-01 12:00:00,97.85,97.94,97.66,97.85,14615.0,90.6834,90.7668,90.5073,90.6834,14615.0
2023-05-01 12:10:00,97.85,97.97,97.76,97.81,15433.0,90.6834,90.7946,90.6,90.6463,15433.0
2023-05-01 12:20:00,97.81,98.04,97.72,97.94,17333.0,90.6463,90.8595,90.5629,90.7668,17333.0
2023-05-01 12:30:00,97.91,98.05,97.65,97.8,23527.0,90.739,90.8687,90.498,90.637,23527.0
2023-05-01 12:40:00,97.76,97.84,97.6,97.64,12937.0,90.6,90.6741,90.4517,90.4888,12937.0
2023-05-01 12:50:00,97.68,97.69,97.54,97.55,9112.0,90.5258,90.5351,90.3961,90.4053,9112.0
2023-05-01 13:00:00,97.52,97.79,97.49,97.79,40474.0,90.3775,90.6278,90.3497,90.6278,40474.0
2023-05-01 13:10:00,97.79,97.88,97.32,97.35,16887.0,90.6278,90.7112,90.1922,90.22,16887.0
2023-05-01 13:20:00,97.36,97.4,97.1,97.13,25531.0,90.2293,90.2663,89.9883,90.0161,25531.0
2023-05-01 13:30:00,97.15,97.29,97.08,97.2,22438.0,90.0346,90.1644,89.9698,90.081,22438.0
2023-05-01 13:40:00,97.23,97.38,97.18,97.3,35587.0,90.1088,90.2478,90.0624,90.1737,35587.0
2023-05-01 13:50:00,97.3,97.31,97.06,97.15,17378.0,90.1737,90.1829,89.9512,90.0346,17378.0
2023-05-01 14:00:00,97.13,97.22,97.02,97.02,18950.0,90.0161,90.0995,89.9142,89.9142,18950.0
2023-05-01 14:10:00,96.99,97.01,96.81,96.84,22491.0,89.8864,89.9049,89.7195,89.7473,22491.0
2023-05-01 14:20:00,96.81,96.9,96.63,96.77,14747.0,89.7195,89.803,89.5527,89.6825,14747.0
2023-05-01 14:30:00,96.78,96.86,96.61,96.71,31647.0,89.6917,89.7659,89.5342,89.6269,31647.0
2023-05-01 14:40:00,96.69,97.06,96.66,97.06,81381.0,89.6083,89.9512,89.5805,89.9512,81381.0
2023-05-01 14:50:00,97.05,97.15,96.91,97.11,13940.0,89.942,90.0346,89.8122,89.9976,13940.0
2023-05-01 15:00:00,97.09,97.12,96.8,96.84,49252.0,89.979,90.0068,89.7103,89.7473,49252.0
2023-05-01 15:10:00,96.84,96.94,96.61,96.64,24829.0,89.7473,89.84,89.5342,89.562,24829.0
2023-05-01 15:20:00,96.65,96.72,96.58,96.65,45468.0,89.5713,89.6361,89.5064,89.5713,45468.0
2023-05-01 15:30:00,96.67,96.76,96.63,96.73,33073.0,89.5898,89.6732,89.5527,89.6454,33073.0
2023-05-01 15:40:00,96.72,97.0,96.7,96.91,58666.0,89.6361,89.8956,89.6176,89.8122,58666.0
2023-05-01 15:50:00,96.91,97.07,96.79,96.92,156515.0,89.8122,89.9605,89.701,89.8215,156515.0
2023-05-02 09:30:00,96.93,97.78,96.49,96.49,53145.0,89.8308,90.6185,89.423,89.423,53145.0
2023-05-02 09:40:00,96.39,96.39,95.69,95.77,52657.0,89.3303,89.3303,88.6816,88.7557,52657.0
2023-05-02 09:50:00,95.77,96.04,95.57,96.0,37047.0,88.7557,89.0059,88.5704,88.9689,37047.0
2023-05-02 10:00:00,96.03,96.12,95.59,95.68,21637.0,88.9967,89.0801,88.5889,88.6723,21637.0
2023-05-02 10:10:00,95.67,95.9,95.51,95.74,15961.0,88.663,88.8762,88.5148,88.7279,15961.0
2023-05-02 10:20:00,95.7,95.75,95.28,95.36,21432.0,88.6908,88.7372,88.3016,88.3757,21432.0
2023-05-02 10:30:00,95.33,95.62,94.97,94.97,49343.0,88.3479,88.6167,88.0143,88.0143,49343.0
2023-05-02 10:40:00,95.02,95.3,94.72,94.76,39061.0,88.0606,88.3201,87.7826,87.8197,39061.0
2023-05-02 10:50:00,94.72,94.8,94.24,94.24,48843.0,87.7826,87.8568,87.3378,87.3378,48843.0
2023-05-02 11:00:00,94.3,94.36,93.77,94.17,44936.0,87.3934,87.449,86.9022,87.2729,44936.0
2023-05-02 11:10:00,94.21,94.54,94.01,94.37,34488.0,87.31,87.6158,87.1246,87.4583,34488.0
2023-05-02 11:20:00,94.37,94.38,94.1,94.25,30306.0,87.4583,87.4675,87.208,87.347,30306.0
2023-05-02 11:30:00,94.31,94.35,93.99,94.07,64832.0,87.4026,87.4397,87.1061,87.1802,64832.0
2023-05-02 11:40:00,94.08,94.18,93.92,94.07,68734.0,87.1895,87.2822,87.0412,87.1802,68734.0
2023-05-02 11:50:00,94.07,94.14,93.59,93.59,88217.0,87.1802,87.2451,86.7354,86.7354,88217.0
2023-05-02 12:00:00,93.57,93.68,93.41,93.41,39403.0,86.7168,86.8188,86.5686,86.5686,39403.0
2023-05-02 12:10:00,93.39,93.81,93.28,93.81,25128.0,86.55,86.9393,86.4481,86.9393,25128.0
2023-05-02 12:20:00,93.76,93.85,93.63,93.77,24784.0,86.8929,86.9763,86.7725,86.9022,24784.0
2023-05-02 12:30:00,93.73,93.73,93.42,93.47,29775.0,86.8651,86.8651,86.5778,86.6242,29775.0
2023-05-02 12:40:00,93.42,93.58,93.41,93.45,12465.0,86.5778,86.7261,86.5686,86.6056,12465.0
2023-05-02 12:50:00,93.44,93.69,93.35,93.69,28658.0,86.5964,86.8281,86.513,86.8281,28658.0
2023-05-02 13:00:00,93.66,93.84,93.59,93.78,18775.0,86.8003,86.9671,86.7354,86.9115,18775.0
2023-05-02 13:10:00,93.77,93.85,93.7,93.82,34173.0,86.9022,86.9763,86.8373,86.9485,34173.0
2023-05-02 13:20:00,93.82,93.86,93.66,93.82,28768.0,86.9485,86.9856,86.8003,86.9485,28768.0
2023-05-02 13:30:00,93.82,93.98,93.71,93.92,42975.0,86.9485,87.0968,86.8466,87.0412,42975.0
2023-05-02 13:40:00,93.92,93.92,93.8,93.87,29129.0,87.0412,87.0412,86.93,86.9949,29129.0
2023-05-02 13:50:00,93.87,94.3,93.85,94.28,49187.0,86.9949,87.3934,86.9763,87.3748,49187.0
2023-05-02 14:00:00,94.29,94.41,94.09,94.24,17114.0,87.3841,87.4953,87.1988,87.3378,17114.0
2023-05-02 14:10:00,94.24,94.24,94.0,94.22,25649.0,87.3378,87.3378,87.1154,87.3192,25649.0
2023-05-02 14:20:00,94.23,94.36,94.11,94.3,17916.0,87.3285,87.449,87.2173,87.3934,17916.0
2023-05-02 14:30:00,94.31,94.37,94.23,94.36,21085.0,87.4026,87.4583,87.3285,87.449,21085.0
2023-05-02 14:40:00,94.37,94.8,94.22,94.8,16503.0,87.4583,87.8568,87.3192,87.8568,16503.0
2023-05-02 14:50:00,94.81,94.94,94.71,94.88,27052.0,87.866,87.9865,87.7734,87.9309,27052.0
2023-05-02 15:00:00,94.87,95.32,94.84,95.29,38593.0,87.9216,88.3387,87.8938,88.3109,38593.0
2023-05-02 15:10:00,95.33,95.51,94.99,95.06,36566.0,88.3479,88.5148,88.0328,88.0977,36566.0
2023-05-02 15:20:00,95.06,95.09,94.9,94.96,23135.0,88.0977,88.1255,87.9494,88.005,23135.0
2023-05-02 15:30:00,94.99,94.99,94.61,94.64,43308.0,88.0328,88.0328,87.6807,87.7085,43308.0
2023-05-02 15:40:00,94.62,94.77,94.44,94.69,76377.0,87.6899,87.829,87.5231,87.7548,76377.0
2023-05-02 15:50:00,94.7,94.95,94.67,94.78,214619.0,87.7641,87.9958,87.7363,87.8382,214619.0
2023-05-03 09:30:00,95.53,95.69,94.82,95.6,19134.0,88.5333,88.6816,87.8753,88.5982,19134.0
2023-05-03 09:40:00,95.51,95.67,95.14,95.14,7581.0,88.5148,88.663,88.1719,88.1719,7581.0
2023-05-03 09:50:00,95.1,95.68,95.1,95.29,8320.0,88.1348,88.6723,88.1348,88.3109,8320.0
2023-05-03 10:00:00,95.14,95.14,94.79,94.93,17837.0,88.1719,88.1719,87.8475,87.9772,17837.0
2023-05-03 10:10:00,94.96,95.01,94.61,94.8,17724.0,88.005,88.0514,87.6807,87.8568,17724.0
2023-05-03 10:20:00,94.79,94.95,94.58,94.76,11585.0,87.8475,87.9958,87.6529,87.8197,11585.0
2023-05-03 10:30:00,94.73,94.77,94.47,94.48,23394.0,87.7919,87.829,87.5509,87.5602,23394.0
2023-05-03 10:40:00,94.46,94.78,94.28,94.74,19537.0,87.5417,87.8382,87.3748,87.8012,19537.0
2023-05-03 10:50:00,94.8,95.11,94.8,95.11,8307.0,87.8568,88.1441,87.8568,88.1441,8307.0
2023-05-03 11:00:00,95.06,95.15,94.94,95.05,8509.0,88.0977,88.1811,87.9865,88.0885,8509.0
2023-05-03 11:10:00,95.05,95.33,95.03,95.31,11815.0,88.0885,88.3479,88.0699,88.3294,11815.0
2023-05-03 11:20:00,95.31,95.55,95.17,95.2,19660.0,88.3294,88.5518,88.1997,88.2275,19660.0
2023-05-03 11:30:00,95.17,95.52,95.1,95.42,16052.0,88.1997,88.524,88.1348,88.4314,16052.0
2023-05-03 11:40:00,95.42,95.43,95.3,95.31,7591.0,88.4314,88.4406,88.3201,88.3294,7591.0
2023-05-03 11:50:00,95.35,95.45,95.32,95.33,8723.0,88.3665,88.4592,88.3387,88.3479,8723.0
2023-05-03 12:00:00,95.31,95.32,95.17,95.17,15214.0,88.3294,88.3387,88.1997,88.1997,15214.0
2023-05-03 12:10:00,95.19,95.19,94.99,95.09,10180.0,88.2182,88.2182,88.0328,88.1255,10180.0
2023-05-03 12:20:00,95.11,95.57,95.07,95.53,10332.0,88.1441,88.5704,88.107,88.5333,10332.0
2023-05-03 12:30:00,95.57,95.78,95.57,95.69,7068.0,88.5704,88.765,88.5704,88.6816,7068.0
2023-05-03 12:40:00,95.7,95.79,95.63,95.63,12102.0,88.6908,88.7743,88.626,88.626,12102.0
2023-05-03 12:50:00,95.66,95.8,95.54,95.76,7554.0,88.6538,88.7835,88.5426,88.7464,7554.0
2023-05-03 13:00:00,95.78,95.87,95.74,95.77,7504.0,88.765,88.8484,88.7279,88.7557,7504.0
2023-05-03 13:10:00,95.83,96.29,95.81,96.07,21021.0,88.8113,89.2376,88.7928,89.0337,21021.0
2023-05-03 13:20:00,96.13,96.15,96.02,96.06,22521.0,89.0894,89.1079,88.9874,89.0245,22521.0
2023-05-03 13:30:00,96.02,96.13,95.89,96.13,11432.0,88.9874,89.0894,88.8669,89.0894,11432.0
2023-05-03 13:40:00,96.14,96.26,96.1,96.11,7311.0,89.0986,89.2098,89.0615,89.0708,7311.0
2023-05-03 13:50:00,96.11,96.31,95.97,96.2,17760.0,89.0708,89.2562,88.9411,89.1542,17760.0
2023-05-03 14:00:00,96.14,96.52,95.81,95.82,23595.0,89.0986,89.4508,88.7928,88.8021,23595.0
2023-05-03 14:10:00,95.8,95.82,95.52,95.67,18167.0,88.7835,88.8021,88.524,88.663,18167.0
2023-05-03 14:20:00,95.68,95.99,95.54,95.8,22058.0,88.6723,88.9596,88.5426,88.7835,22058.0
2023-05-03 14:30:00,95.75,96.01,95.33,95.92,15684.0,88.7372,88.9781,88.3479,88.8947,15684.0
2023-05-03 14:40:00,96.03,96.35,95.7,96.26,29848.0,88.9967,89.2932,88.6908,89.2098,29848.0
2023-05-03 14:50:00,96.23,96.29,95.7,95.89,35026.0,89.182,89.2376,88.6908,88.8669,35026.0
2023-05-03 15:00:00,95.94,95.97,95.21,95.35,21155.0,88.9133,88.9411,88.2367,88.3665,21155.0
2023-05-03 15:10:00,95.2,95.25,94.75,94.95,22230.0,88.2275,88.2738,87.8104,87.9958,22230.0
2023-05-03 15:20:00,94.95,95.33,94.58,94.89,35457.0,87.9958,88.3479,87.6529,87.9402,35457.0
2023-05-03 15:30:00,94.86,94.97,94.69,94.86,28591.0,87.9124,88.0143,87.7548,87.9124,28591.0
2023-05-03 15:40:00,94.74,95.02,94.66,94.89,28138.0,87.8012,88.0606,87.727,87.9402,28138.0
2023-05-03 15:50:00,94.86,95.07,94.69,94.8,88600.0,87.9124,88.107,87.7548,87.8568,88600.0
2023-05-04 09:30:00,94.85,96.06,94.49,95.74,25886.0,87.9031,89.0245,87.5695,88.7279,25886.0
2023-05-04 09:40:00,95.65,95.65,94.84,95.02,73248.0,88.6445,88.6445,87.8938,88.0606,73248.0
2023-05-04 09:50:00,95.02,95.86,95.01,95.31,21367.0,88.0606,88.8391,88.0514,88.3294,21367.0
2023-05-04 10:00:00,95.2,95.74,95.19,95.45,15254.0,88.2275,88.7279,88.2182,88.4592,15254.0
2023-05-04 10:10:00,95.46,95.93,95.35,95.71,23134.0,88.4684,88.904,88.3665,88.7001,23134.0
2023-05-04 10:20:00,95.78,95.78,95.18,95.6,36479.0,88.765,88.765,88.2089,88.5982,36479.0
2023-05-04 10:30:00,95.61,95.77,95.18,95.24,43686.0,88.6074,88.7557,88.2089,88.2645,43686.0
2023-05-04 10:40:00,95.21,95.76,95.14,95.64,28196.0,88.2367,88.7464,88.1719,88.6352,28196.0
2023-05-04 10:50:00,95.55,95.87,95.37,95.62,11018.0,88.5518,88.8484,88.385,88.6167,11018.0
2023-05-04 11:00:00,95.67,96.41,95.66,96.34,14622.0,88.663,89.3488,88.6538,89.284,14622.0
2023-05-04 11:10:00,96.34,96.63,96.17,96.35,49075.0,89.284,89.5527,89.1264,89.2932,49075.0
2023-05-04 11:20:00,96.36,96.66,96.28,96.53,32961.0,89.3025,89.5805,89.2284,89.4601,32961.0
2023-05-04 11:30:00,96.55,96.7,96.13,96.49,25940.0,89.4786,89.6176,89.0894,89.423,25940.0
2023-05-04 11:40:00,96.49,96.52,96.34,96.36,19194.0,89.423,89.4508,89.284,89.3025,19194.0
2023-05-04 11:50:00,96.32,96.37,96.0,96.18,24671.0,89.2654,89.3118,88.9689,89.1357,24671.0
2023-05-04 12:00:00,96.19,96.41,96.19,96.3,10911.0,89.145,89.3488,89.145,89.2469,10911.0
2023-05-04 12:10:00,96.31,96.6,96.19,96.56,8583.0,89.2562,89.5249,89.145,89.4879,8583.0
2023-05-04 12:20:00,96.58,96.94,96.56,96.94,15854.0,89.5064,89.84,89.4879,89.84,15854.0
2023-05-04 12:30:00,96.96,96.99,96.65,96.84,41455.0,89.8586,89.8864,89.5713,89.7473,41455.0
2023-05-04 12:40:00,96.81,96.9,96.68,96.77,8167.0,89.7195,89.803,89.5991,89.6825,8167.0
2023-05-04 12:50:00,96.82,96.9,96.67,96.89,11915.0,89.7288,89.803,89.5898,89.7937,11915.0
2023-05-04 13:00:00,96.9,97.06,96.69,97.06,10033.0,89.803,89.9512,89.6083,89.9512,10033.0
2023-05-04 13:10:00,97.1,97.28,97.04,97.27,7323.0,89.9883,90.1551,89.9327,90.1459,7323.0
2023-05-04 13:20:00,97.28,97.51,97.27,97.32,15637.0,90.1551,90.3683,90.1459,90.1922,15637.0
2023-05-04 13:30:00,97.33,97.53,97.29,97.45,16060.0,90.2015,90.3868,90.1644,90.3127,16060.0
2023-05-04 13:40:00,97.49,97.57,97.34,97.45,23613.0,90.3497,90.4239,90.2107,90.3127,23613.0
2023-05-04 13:50:00,97.43,97.61,97.41,97.57,23376.0,90.2941,90.461,90.2756,90.4239,23376.0
2023-05-04 14:00:00,97.56,97.58,96.94,97.03,27230.0,90.4146,90.4332,89.84,89.9234,27230.0
2023-05-04 14:10:00,97.03,97.37,96.99,97.24,16245.0,89.9234,90.2385,89.8864,90.1181,16245.0
2023-05-04 14:20:00,97.27,97.28,96.85,96.87,74283.0,90.1459,90.1551,89.7566,89.7752,74283.0
2023-05-04 14:30:00,96.87,96.92,96.3,96.37,55919.0,89.7752,89.8215,89.2469,89.3118,55919.0
2023-05-04 14:40:00,96.35,96.44,96.24,96.27,31915.0,89.2932,89.3766,89.1913,89.2191,31915.0
2023-05-04 14:50:00,96.28,96.31,95.89,95.99,34696.0,89.2284,89.2562,88.8669,88.9596,34696.0
2023-05-04 15:00:00,96.04,96.29,95.89,95.98,21110.0,89.0059,89.2376,88.8669,88.9503,21110.0
2023-05-04 15:10:00,96.01,96.11,95.7,95.74,40833.0,88.9781,89.0708,88.6908,88.7279,40833.0
2023-05-04 15:20:00,95.74,96.0,95.68,96.0,23572.0,88.7279,88.9689,88.6723,88.9689,23572.0
2023-05-04 15:30:00,96.02,96.11,95.91,95.94,94982.0,88.9874,89.0708,88.8855,88.9133,94982.0
2023-05-04 15:40:00,95.93,96.03,95.59,95.79,59567.0,88.904,88.9967,88.5889,88.7743,59567.0
2023-05-04 15:50:00,95.78,95.95,95.54,95.88,272211.0,88.765,88.9225,88.5426,88.8577,272211.0
2023-05-05 09:30:00,96.62,96.75,94.64,95.9,81617.0,89.5435,89.6639,87.7085,88.8762,81617.0
2023-05-05 09:40:00,95.84,96.52,95.84,96.42,12459.0,88.8206,89.4508,88.8206,89.3581,12459.0
2023-05-05 09:50:00,96.36,96.36,95.34,95.47,22472.0,89.3025,89.3025,88.3572,88.4777,22472.0
2023-05-05 10:00:00,95.57,96.04,95.57,96.0,21018.0,88.5704,89.0059,88.5704,88.9689,21018.0
2023-05-05 10:10:00,96.06,96.09,95.69,95.8,67150.0,89.0245,89.0523,88.6816,88.7835,67150.0
2023-05-05 10:20:00,95.81,95.87,94.96,95.19,21176.0,88.7928,88.8484,88.005,88.2182,21176.0
2023-05-05 10:30:00,95.21,95.52,95.21,95.52,17889.0,88.2367,88.524,88.2367,88.524,17889.0
2023-05-05 10:40:00,95.55,95.61,95.19,95.19,19933.0,88.5518,88.6074,88.2182,88.2182,19933.0
2023-05-05 10:50:00,95.27,95.4,95.1,95.22,19329.0,88.2923,88.4128,88.1348,88.246,19329.0
2023-05-05 11:00:00,95.22,95.47,95.17,95.17,17173.0,88.246,88.4777,88.1997,88.1997,17173.0
2023-05-05 11:10:00,95.17,95.36,95.12,95.21,21480.0,88.1997,88.3757,88.1533,88.2367,21480.0
2023-05-05 11:20:00,95.22,95.42,95.11,95.34,38743.0,88.246,88.4314,88.1441,88.3572,38743.0
2023-05-05 11:30:00,95.34,95.35,95.08,95.14,15326.0,88.3572,88.3665,88.1163,88.1719,15326.0
2023-05-05 11:40:00,95.22,95.25,94.98,95.21,22907.0,88.246,88.2738,88.0236,88.2367,22907.0
2023-05-05 11:50:00,95.23,95.95,95.22,95.91,23383.0,88.2553,88.9225,88.246,88.8855,23383.0
2023-05-05 12:00:00,95.89,96.13,95.64,95.8,45714.0,88.8669,89.0894,88.6352,88.7835,45714.0
2023-05-05 12:10:00,95.76,95.92,95.74,95.85,8754.0,88.7464,88.8947,88.7279,88.8299,8754.0
2023-05-05 12:20:00,95.82,96.0,95.76,95.86,20673.0,88.8021,88.9689,88.7464,88.8391,20673.0
2023-05-05 12:30:00,95.84,95.91,95.7,95.75,18182.0,88.8206,88.8855,88.6908,88.7372,18182.0
2023-05-05 12:40:00,95.73,95.73,95.32,95.36,20516.0,88.7186,88.7186,88.3387,88.3757,20516.0
2023-05-05 12:50:00,95.38,95.56,95.35,95.47,14630.0,88.3943,88.5611,88.3665,88.4777,14630.0
2023-05-05 13:00:00,95.48,95.7,95.48,95.66,12718.0,88.487,88.6908,88.487,88.6538,12718.0
2023-05-05 13:10:00,95.63,95.71,95.45,95.51,26164.0,88.626,88.7001,88.4592,88.5148,26164.0
2023-05-05 13:20:00,95.52,95.6,95.42,95.48,15082.0,88.524,88.5982,88.4314,88.487,15082.0
2023-05-05 13:30:00,95.52,95.68,95.48,95.62,23703.0,88.524,88.6723,88.487,88.6167,23703.0
2023-05-05 13:40:00,95.64,95.86,95.62,95.77,14986.0,88.6352,88.8391,88.6167,88.7557,14986.0
2023-05-05 13:50:00,95.78,95.83,95.58,95.62,36135.0,88.765,88.8113,88.5796,88.6167,36135.0
2023-05-05 14:00:00,95.65,95.76,95.6,95.64,14202.0,88.6445,88.7464,88.5982,88.6352,14202.0
2023-05-05 14:10:00,95.66,95.92,95.64,95.82,65395.0,88.6538,88.8947,88.6352,88.8021,65395.0
2023-05-05 14:20:00,95.82,96.25,95.82,96.24,11552.0,88.8021,89.2006,88.8021,89.1913,11552.0
2023-05-05 14:30:00,96.2,96.5,96.19,96.27,35882.0,89.1542,89.4323,89.145,89.2191,35882.0
2023-05-05 14:40:00,96.31,96.33,96.08,96.24,43253.0,89.2562,89.2747,89.043,89.1913,43253.0
2023-05-05 14:50:00,96.23,96.55,96.23,96.28,43546.0,89.182,89.4786,89.182,89.2284,43546.0
2023-05-05 15:00:00,96.28,96.37,96.13,96.3,24698.0,89.2284,89.3118,89.0894,89.2469,24698.0
2023-05-05 15:10:00,96.28,96.34,96.17,96.23,22013.0,89.2284,89.284,89.1264,89.182,22013.0
2023-05-05 15:20:00,96.23,96.36,96.08,96.21,44953.0,89.182,89.3025,89.043,89.1635,44953.0
2023-05-05 15:30:00,96.2,96.4,96.19,96.34,23185.0,89.1542,89.3396,89.145,89.284,23185.0
2023-05-05 15:40:00,96.37,96.41,96.25,96.31,36905.0,89.3118,89.3488,89.2006,89.2562,36905.0
2023-05-05 15:50:00,96.28,96.47,96.17,96.44,182175.0,89.2284,89.4044,89.1264,89.3766,182175.0
2023-05-08 09:30:00,95.25,96.77,95.25,96.75,36173.0,88.2738,89.6825,88.2738,89.6639,36173.0
2023-05-08 09:40:00,96.7,97.73,96.7,97.15,24704.0,89.6176,90.5722,89.6176,90.0346,24704.0
2023-05-08 09:50:00,97.11,97.19,96.65,97.0,36523.0,89.9976,90.0717,89.5713,89.8956,36523.0
2023-05-08 10:00:00,96.94,97.12,96.74,96.88,13391.0,89.84,90.0068,89.6547,89.7844,13391.0
2023-05-08 10:10:00,96.96,96.96,96.36,96.42,6171.0,89.8586,89.8586,89.3025,89.3581,6171.0
2023-05-08 10:20:00,96.46,96.55,96.29,96.33,12464.0,89.3952,89.4786,89.2376,89.2747,12464.0
2023-05-08 10:30:00,96.33,96.56,96.31,96.53,93894.0,89.2747,89.4879,89.2562,89.4601,93894.0
2023-05-08 10:40:00,96.49,96.95,96.48,96.83,8866.0,89.423,89.8493,89.4137,89.7381,8866.0
2023-05-08 10:50:00,96.84,97.4,96.8,97.36,25065.0,89.7473,90.2663,89.7103,90.2293,25065.0
2023-05-08 11:00:00,97.37,97.91,97.36,97.81,20391.0,90.2385,90.739,90.2293,90.6463,20391.0
2023-05-08 11:10:00,97.8,97.86,97.57,97.72,11626.0,90.637,90.6926,90.4239,90.5629,11626.0
2023-05-08 11:20:00,97.73,97.95,97.62,97.62,28732.0,90.5722,90.7761,90.4702,90.4702,28732.0
2023-05-08 11:30:00,97.61,97.77,97.49,97.71,11848.0,90.461,90.6092,90.3497,90.5536,11848.0
2023-05-08 11:40:00,97.73,97.81,97.62,97.74,14459.0,90.5722,90.6463,90.4702,90.5814,14459.0
2023-05-08 11:50:00,97.72,97.87,97.61,97.62,13398.0,90.5629,90.7019,90.461,90.4702,13398.0
2023-05-08 12:00:00,97.63,97.63,97.44,97.57,4540.0,90.4795,90.4795,90.3034,90.4239,4540.0
2023-05-08 12:10:00,97.54,97.56,97.29,97.36,8555.0,90.3961,90.4146,90.1644,90.2293,8555.0
2023-05-08 12:20:00,97.44,97.51,97.35,97.44,9260.0,90.3034,90.3683,90.22,90.3034,9260.0
2023-05-08 12:30:00,97.46,97.46,97.3,97.4,9109.0,90.3219,90.3219,90.1737,90.2663,9109.0
2023-05-08 12:40:00,97.35,97.35,97.18,97.27,13857.0,90.22,90.22,90.0624,90.1459,13857.0
2023-05-08 12:50:00,97.31,97.45,97.29,97.4,9671.0,90.1829,90.3127,90.1644,90.2663,9671.0
2023-05-08 13:00:00,97.42,97.44,97.13,97.2,16063.0,90.2849,90.3034,90.0161,90.081,16063.0
2023-05-08 13:10:00,97.21,97.49,97.09,97.48,11178.0,90.0902,90.3497,89.979,90.3405,11178.0
2023-05-08 13:20:00,97.49,97.61,97.32,97.32,8323.0,90.3497,90.461,90.1922,90.1922,8323.0
2023-05-08 13:30:00,97.32,97.38,97.19,97.27,18562.0,90.1922,90.2478,90.0717,90.1459,18562.0
2023-05-08 13:40:00,97.28,97.36,97.1,97.27,26112.0,90.1551,90.2293,89.9883,90.1459,26112.0
2023-05-08 13:50:00,97.24,97.29,97.08,97.12,17385.0,90.1181,90.1644,89.9698,90.0068,17385.0
2023-05-08 14:00:00,97.16,97.42,96.89,97.22,40250.0,90.0439,90.2849,89.7937,90.0995,40250.0
2023-05-08 14:10:00,97.17,97.49,97.13,97.47,23357.0,90.0532,90.3497,90.0161,90.3312,23357.0
2023-05-08 14:20:00,97.51,97.64,97.44,97.48,11600.0,90.3683,90.4888,90.3034,90.3405,11600.0
2023-05-08 14:30:00,97.5,97.52,97.33,97.37,12787.0,90.359,90.3775,90.2015,90.2385,12787.0
2023-05-08 14:40:00,97.38,97.45,97.34,97.37,15410.0,90.2478,90.3127,90.2107,90.2385,15410.0
2023-05-08 14:50:00,97.36,97.43,97.34,97.4,15155.0,90.2293,90.2941,90.2107,90.2663,15155.0
2023-05-08 15:00:00,97.41,97.43,97.31,97.41,18679.0,90.2756,90.2941,90.1829,90.2756,18679.0
2023-05-08 15:10:00,97.41,97.44,97.26,97.37,26036.0,90.2756,90.3034,90.1366,90.2385,26036.0
2023-05-08 15:20:00,97.38,97.38,97.22,97.23,20659.0,90.2478,90.2478,90.0995,90.1088,20659.0
2023-05-08 15:30:00,97.22,97.36,97.21,97.31,25210.0,90.0995,90.2293,90.0902,90.1829,25210.0
2023-05-08 15:40:00,97.32,97.46,97.3,97.4,22203.0,90.1922,90.3219,90.1737,90.2663,22203.0
2023-05-08 15:50:00,97.39,97.42,97.25,97.38,114558.0,90.2571,90.2849,90.1273,90.2478,114558.0
2023-05-09 09:30:00,96.51,96.85,95.65,95.65,66590.0,89.4415,89.7566,88.6445,88.6445,66590.0
2023-05-09 09:40:00,95.66,95.82,95.05,95.22,63786.0,88.6538,88.8021,88.0885,88.246,63786.0
2023-05-09 09:50:00,95.3,95.3,94.88,94.95,11279.0,88.3201,88.3201,87.9309,87.9958,11279.0
2023-05-09 10:00:00,94.97,95.28,94.96,95.27,13921.0,88.0143,88.3016,88.005,88.2923,13921.0
2023-05-09 10:10:00,95.27,95.78,94.98,95.76,52561.0,88.2923,88.765,88.0236,88.7464,52561.0
2023-05-09 10:20:00,95.77,96.12,95.69,96.08,58509.0,88.7557,89.0801,88.6816,89.043,58509.0
2023-05-09 10:30:00,96.13,96.37,96.05,96.37,19304.0,89.0894,89.3118,89.0152,89.3118,19304.0
2023-05-09 10:40:00,96.39,96.4,95.83,95.86,77939.0,89.3303,89.3396,88.8113,88.8391,77939.0
2023-05-09 10:50:00,95.88,95.88,95.49,95.53,17980.0,88.8577,88.8577,88.4962,88.5333,17980.0
2023-05-09 11:00:00,95.55,95.92,95.55,95.88,14605.0,88.5518,88.8947,88.5518,88.8577,14605.0
2023-05-09 11:10:00,95.97,96.13,95.89,96.11,23325.0,88.9411,89.0894,88.8669,89.0708,23325.0
2023-05-09 11:20:00,96.04,96.04,95.82,95.87,7382.0,89.0059,89.0059,88.8021,88.8484,7382.0
2023-05-09 11:30:00,95.89,96.03,95.89,96.02,15728.0,88.8669,88.9967,88.8669,88.9874,15728.0
2023-05-09 11:40:00,95.96,96.14,95.91,96.1,7186.0,88.9318,89.0986,88.8855,89.0615,7186.0
2023-05-09 11:50:00,96.14,96.14,95.91,95.99,58465.0,89.0986,89.0986,88.8855,88.9596,58465.0
2023-05-09 12:00:00,95.97,96.15,95.89,96.09,30309.0,88.9411,89.1079,88.8669,89.0523,30309.0
2023-05-09 12:10:00,96.04,96.06,95.93,95.97,5506.0,89.0059,89.0245,88.904,88.9411,5506.0
2023-05-09 12:20:00,95.96,96.01,95.92,95.94,4313.0,88.9318,88.9781,88.8947,88.9133,4313.0
2023-05-09 12:30:00,95.97,96.08,95.95,96.06,5831.0,88.9411,89.043,88.9225,89.0245,5831.0
2023-05-09 12:40:00,96.06,96.13,96.0,96.01,8992.0,89.0245,89.0894,88.9689,88.9781,8992.0
2023-05-09 12:50:00,96.04,96.13,96.03,96.09,9594.0,89.0059,89.0894,88.9967,89.0523,9594.0
2023-05-09 13:00:00,96.11,96.13,96.06,96.09,9099.0,89.0708,89.0894,89.0245,89.0523,9099.0
2023-05-09 13:10:00,96.1,96.14,96.04,96.09,16110.0,89.0615,89.0986,89.0059,89.0523,16110.0
2023-05-09 13:20:00,96.09,96.09,95.9,95.91,9471.0,89.0523,89.0523,88.8762,88.8855,9471.0
2023-05-09 13:30:00,95.88,96.02,95.86,95.96,13544.0,88.8577,88.9874,88.8391,88.9318,13544.0
2023-05-09 13:40:00,95.97,96.07,95.96,96.02,11284.0,88.9411,89.0337,88.9318,88.9874,11284.0
2023-05-09 13:50:00,96.02,96.14,96.0,96.1,44125.0,88.9874,89.0986,88.9689,89.0615,44125.0
2023-05-09 14:00:00,96.1,96.12,95.89,95.96,14444.0,89.0615,89.0801,88.8669,88.9318,14444.0
2023-05-09 14:10:00,95.97,96.11,95.95,96.05,70136.0,88.9411,89.0708,88.9225,89.0152,70136.0
2023-05-09 14:20:00,96.08,96.12,96.04,96.06,34942.0,89.043,89.0801,89.0059,89.0245,34942.0
2023-05-09 14:30:00,96.06,96.11,95.95,96.0,18952.0,89.0245,89.0708,88.9225,88.9689,18952.0
2023-05-09 14:40:00,96.0,96.39,95.98,96.39,17692.0,88.9689,89.3303,88.9503,89.3303,17692.0
2023-05-09 14:50:00,96.39,96.65,96.3,96.63,15469.0,89.3303,89.5713,89.2469,89.5527,15469.0
2023-05-09 15:00:00,96.65,96.67,96.47,96.6,39096.0,89.5713,89.5898,89.4044,89.5249,39096.0
2023-05-09 15:10:00,96.61,96.78,96.54,96.66,30705.0,89.5342,89.6917,89.4693,89.5805,30705.0
2023-05-09 15:20:00,96.64,96.98,96.51,96.87,42076.0,89.562,89.8771,89.4415,89.7752,42076.0
2023-05-09 15:30:00,96.84,97.02,96.67,96.96,72554.0,89.7473,89.9142,89.5898,89.8586,72554.0
2023-05-09 15:40:00,96.97,96.99,96.77,96.89,81961.0,89.8678,89.8864,89.6825,89.7937,81961.0
2023-05-09 15:50:00,96.88,96.9,96.57,96.62,212751.0,89.7844,89.803,89.4971,89.5435,212751.0
2023-05-10 09:30:00,97.7,98.29,97.58,98.09,51904.0,90.5444,91.0911,90.4332,90.9058,51904.0
2023-05-10 09:40:00,98.05,98.17,97.62,97.69,39380.0,90.8687,90.9799,90.4702,90.5351,39380.0
2023-05-10 09:50:00,97.85,98.56,97.79,98.45,26248.0,90.6834,91.3414,90.6278,91.2394,26248.0
2023-05-10 10:00:00,98.4,98.4,98.08,98.08,42332.0,91.1931,91.1931,90.8965,90.8965,42332.0
2023-05-10 10:10:00,98.09,98.4,98.0,98.11,33858.0,90.9058,91.1931,90.8224,90.9243,33858.0
2023-05-10 10:20:00,98.11,98.24,97.59,97.59,31193.0,90.9243,91.0448,90.4424,90.4424,31193.0
2023-05-10 10:30:00,97.61,97.65,97.4,97.45,12761.0,90.461,90.498,90.2663,90.3127,12761.0
2023-05-10 10:40:00,97.46,97.5,97.11,97.32,14237.0,90.3219,90.359,89.9976,90.1922,14237.0
2023-05-10 10:50:00,97.26,97.43,97.14,97.43,21513.0,90.1366,90.2941,90.0254,90.2941,21513.0
2023-05-10 11:00:00,97.49,97.91,97.49,97.91,14418.0,90.3497,90.739,90.3497,90.739,14418.0
2023-05-10 11:10:00,97.92,98.38,97.91,98.38,26351.0,90.7482,91.1746,90.739,91.1746,26351.0
2023-05-10 11:20:00,98.36,98.91,98.35,98.88,51599.0,91.156,91.6657,91.1468,91.6379,51599.0
2023-05-10 11:30:00,98.88,99.32,98.85,99.2,37628.0,91.6379,92.0457,91.6101,91.9345,37628.0
2023-05-10 11:40:00,99.22,99.45,99.11,99.13,15594.0,91.953,92.1662,91.8511,91.8696,15594.0
2023-05-10 11:50:00,99.11,99.16,98.88,99.04,21778.0,91.8511,91.8974,91.6379,91.7862,21778.0
2023-05-10 12:00:00,99.04,99.05,98.7,98.92,40005.0,91.7862,91.7955,91.4711,91.675,40005.0
2023-05-10 12:10:00,98.93,99.04,98.47,99.04,44037.0,91.6843,91.7862,91.258,91.7862,44037.0
2023-05-10 12:20:00,99.04,99.07,98.83,98.95,18966.0,91.7862,91.814,91.5916,91.7028,18966.0
2023-05-10 12:30:00,98.95,98.98,98.81,98.85,31500.0,91.7028,91.7306,91.5731,91.6101,31500.0
2023-05-10 12:40:00,98.87,98.99,98.82,98.85,18333.0,91.6287,91.7399,91.5823,91.6101,18333.0
2023-05-10 12:50:00,98.82,98.89,98.38,98.56,23102.0,91.5823,91.6472,91.1746,91.3414,23102.0
2023-05-10 13:00:00,98.51,98.53,98.29,98.4,46622.0,91.295,91.3136,91.0911,91.1931,46622.0
2023-05-10 13:10:00,98.38,98.48,98.23,98.47,25718.0,91.1746,91.2672,91.0355,91.258,25718.0
2023-05-10 13:20:00,98.44,98.51,98.31,98.46,16064.0,91.2302,91.295,91.1097,91.2487,16064.0
2023-05-10 13:30:00,98.45,98.63,98.41,98.44,15005.0,91.2394,91.4062,91.2024,91.2302,15005.0
2023-05-10 13:40:00,98.43,98.84,98.41,98.81,20616.0,91.2209,91.6009,91.2024,91.5731,20616.0
2023-05-10 13:50:00,98.81,99.02,98.74,98.99,18509.0,91.5731,91.7677,91.5082,91.7399,18509.0
2023-05-10 14:00:00,99.0,99.0,98.69,98.79,18402.0,91.7491,91.7491,91.4619,91.5545,18402.0
2023-05-10 14:10:00,98.81,98.85,98.66,98.71,24006.0,91.5731,91.6101,91.4341,91.4804,24006.0
2023-05-10 14:20:00,98.69,98.76,98.5,98.5,20751.0,91.4619,91.5267,91.2858,91.2858,20751.0
2023-05-10 14:30:00,98.51,98.6,98.45,98.58,24267.0,91.295,91.3784,91.2394,91.3599,24267.0
2023-05-10 14:40:00,98.59,98.68,98.25,98.36,23335.0,91.3692,91.4526,91.0541,91.156,23335.0
2023-05-10 14:50:00,98.36,98.46,98.3,98.4,14728.0,91.156,91.2487,91.1004,91.1931,14728.0
2023-05-10 15:00:00,98.38,98.54,98.35,98.51,32455.0,91.1746,91.3228,91.1468,91.295,32455.0
2023-05-10 15:10:00,98.53,98.73,98.53,98.69,20441.0,91.3136,91.4989,91.3136,91.4619,20441.0
2023-05-10 15:20:00,98.69,98.98,98.68,98.85,31163.0,91.4619,91.7306,91.4526,91.6101,31163.0
2023-05-10 15:30:00,98.81,99.07,98.8,99.04,66478.0,91.5731,91.814,91.5638,91.7862,66478.0
2023-05-10 15:40:00,99.03,99.32,99.03,99.13,85043.0,91.777,92.0457,91.777,91.8696,85043.0
2023-05-10 15:50:00,99.11,99.11,98.74,98.83,161839.0,91.8511,91.8511,91.5082,91.5916,161839.0
2023-05-11 09:30:00,98.31,98.75,98.18,98.46,29674.0,91.1097,91.5175,90.9892,91.2487,29674.0
2023-05-11 09:40:00,98.48,98.58,97.93,97.94,27497.0,91.2672,91.3599,90.7575,90.7668,27497.0
2023-05-11 09:50:00,97.94,98.22,97.75,97.95,64464.0,90.7668,91.0263,90.5907,90.7761,64464.0
2023-05-11 10:00:00,97.95,98.26,97.77,98.26,52207.0,90.7761,91.0633,90.6092,91.0633,52207.0
2023-05-11 10:10:00,98.25,98.64,98.14,98.28,40356.0,91.0541,91.4155,90.9521,91.0819,40356.0
2023-05-11 10:20:00,98.24,98.7,98.07,98.7,30524.0,91.0448,91.4711,90.8873,91.4711,30524.0
2023-05-11 10:30:00,98.7,98.7,98.27,98.45,28288.0,91.4711,91.4711,91.0726,91.2394,28288.0
2023-05-11 10:40:00,98.45,99.08,98.45,98.84,45253.0,91.2394,91.8233,91.2394,91.6009,45253.0
2023-05-11 10:50:00,98.86,98.92,98.69,98.87,21587.0,91.6194,91.675,91.4619,91.6287,21587.0
2023-05-11 11:00:00,98.86,98.88,98.38,98.39,40202.0,91.6194,91.6379,91.1746,91.1838,40202.0
2023-05-11 11:10:00,98.37,98.44,98.1,98.13,40190.0,91.1653,91.2302,90.9151,90.9429,40190.0
2023-05-11 11:20:00,98.12,98.32,98.01,98.25,31423.0,90.9336,91.119,90.8317,91.0541,31423.0
2023-05-11 11:30:00,98.23,98.5,98.21,98.42,13797.0,91.0355,91.2858,91.017,91.2116,13797.0
2023-05-11 11:40:00,98.43,98.58,98.36,98.44,9455.0,91.2209,91.3599,91.156,91.2302,9455.0
2023-05-11 11:50:00,98.43,98.53,98.36,98.37,16283.0,91.2209,91.3136,91.156,91.1653,16283.0
2023-05-11 12:00:00,98.42,98.42,98.06,98.28,10635.0,91.2116,91.2116,90.878,91.0819,10635.0
2023-05-11 12:10:00,98.26,98.33,98.08,98.2,14966.0,91.0633,91.1282,90.8965,91.0077,14966.0
2023-05-11 12:20:00,98.23,98.51,98.12,98.16,10252.0,91.0355,91.295,90.9336,90.9707,10252.0
2023-05-11 12:30:00,98.16,98.25,98.02,98.09,5888.0,90.9707,91.0541,90.8409,90.9058,5888.0
2023-05-11 12:40:00,98.06,98.26,98.06,98.18,12918.0,90.878,91.0633,90.878,90.9892,12918.0
2023-05-11 12:50:00,98.15,98.27,98.06,98.21,8908.0,90.9614,91.0726,90.878,91.017,8908.0
2023-05-11 13:00:00,98.18,98.2,98.05,98.08,5291.0,90.9892,91.0077,90.8687,90.8965,5291.0
2023-05-11 13:10:00,98.09,98.1,97.93,98.03,11548.0,90.9058,90.9151,90.7575,90.8502,11548.0
2023-05-11 13:20:00,98.04,98.2,97.98,98.16,16777.0,90.8595,91.0077,90.8039,90.9707,16777.0
2023-05-11 13:30:00,98.13,98.18,97.91,98.05,16953.0,90.9429,90.9892,90.739,90.8687,16953.0
2023-05-11 13:40:00,98.03,98.03,97.47,97.51,14049.0,90.8502,90.8502,90.3312,90.3683,14049.0
2023-05-11 13:50:00,97.49,97.83,97.47,97.83,9331.0,90.3497,90.6648,90.3312,90.6648,9331.0
2023-05-11 14:00:00,97.84,97.86,97.7,97.81,8837.0,90.6741,90.6926,90.5444,90.6463,8837.0
2023-05-11 14:10:00,97.8,97.8,97.54,97.54,9470.0,90.637,90.637,90.3961,90.3961,9470.0
2023-05-11 14:20:00,97.5,97.9,97.43,97.87,14004.0,90.359,90.7297,90.2941,90.7019,14004.0
2023-05-11 14:30:00,97.84,97.93,97.78,97.93,14481.0,90.6741,90.7575,90.6185,90.7575,14481.0
2023-05-11 14:40:00,97.94,98.1,97.89,98.02,15116.0,90.7668,90.9151,90.7204,90.8409,15116.0
2023-05-11 14:50:00,97.99,98.16,97.99,98.14,13581.0,90.8131,90.9707,90.8131,90.9521,13581.0
2023-05-11 15:00:00,98.16,98.19,97.94,98.03,23049.0,90.9707,90.9985,90.7668,90.8502,23049.0
2023-05-11 15:10:00,98.03,98.03,97.87,97.98,15695.0,90.8502,90.8502,90.7019,90.8039,15695.0
2023-05-11 15:20:00,97.96,98.04,97.77,97.87,24634.0,90.7853,90.8595,90.6092,90.7019,24634.0
2023-05-11 15:30:00,97.85,97.94,97.73,97.84,31184.0,90.6834,90.7668,90.5722,90.6741,31184.0
2023-05-11 15:40:00,97.84,97.97,97.73,97.92,51627.0,90.6741,90.7946,90.5722,90.7482,51627.0
2023-05-11 15:50:00,97.9,97.95,97.7,97.78,104465.0,90.7297,90.7761,90.5444,90.6185,104465.0
2023-05-12 09:30:00,97.67,98.42,97.57,97.91,18825.0,90.5166,91.2116,90.4239,90.739,18825.0
2023-05-12 09:40:00,97.98,98.07,97.85,97.89,7085.0,90.8039,90.8873,90.6834,90.7204,7085.0
2023-05-12 09:50:00,97.87,98.07,97.25,97.25,10170.0,90.7019,90.8873,90.1273,90.1273,10170.0
2023-05-12 10:00:00,97.25,97.28,97.06,97.27,8107.0,90.1273,90.1551,89.9512,90.1459,8107.0
2023-05-12 10:10:00,97.32,97.39,97.28,97.37,9302.0,90.1922,90.2571,90.1551,90.2385,9302.0
2023-05-12 10:20:00,97.38,97.38,97.25,97.25,27204.0,90.2478,90.2478,90.1273,90.1273,27204.0
2023-05-12 10:30:00,97.25,97.25,96.62,96.86,9433.0,90.1273,90.1273,89.5435,89.7659,9433.0
2023-05-12 10:40:00,96.89,96.93,96.57,96.6,5597.0,89.7937,89.8308,89.4971,89.5249,5597.0
2023-05-12 10:50:00,96.59,97.0,96.53,96.91,8697.0,89.5157,89.8956,89.4601,89.8122,8697.0
2023-05-12 11:00:00,96.92,97.12,96.92,97.07,5317.0,89.8215,90.0068,89.8215,89.9605,5317.0
2023-05-12 11:10:00,97.06,97.09,96.62,96.69,8082.0,89.9512,89.979,89.5435,89.6083,8082.0
2023-05-12 11:20:00,96.69,96.75,96.57,96.72,9933.0,89.6083,89.6639,89.4971,89.6361,9933.0
2023-05-12 11:30:00,96.69,96.81,96.66,96.72,20696.0,89.6083,89.7195,89.5805,89.6361,20696.0
2023-05-12 11:40:00,96.71,96.75,96.58,96.66,12569.0,89.6269,89.6639,89.5064,89.5805,12569.0
2023-05-12 11:50:00,96.66,96.8,96.6,96.8,12839.0,89.5805,89.7103,89.5249,89.7103,12839.0
2023-05-12 12:00:00,96.81,96.84,96.59,96.65,16231.0,89.7195,89.7473,89.5157,89.5713,16231.0
2023-05-12 12:10:00,96.62,96.65,96.42,96.48,23604.0,89.5435,89.5713,89.3581,89.4137,23604.0
2023-05-12 12:20:00,96.48,96.51,96.1,96.11,16565.0,89.4137,89.4415,89.0615,89.0708,16565.0
2023-05-12 12:30:00,96.11,96.14,95.83,95.93,16791.0,89.0708,89.0986,88.8113,88.904,16791.0
2023-05-12 12:40:00,95.95,95.98,95.61,95.65,11782.0,88.9225,88.9503,88.6074,88.6445,11782.0
2023-05-12 12:50:00,95.66,95.88,95.65,95.79,7471.0,88.6538,88.8577,88.6445,88.7743,7471.0
2023-05-12 13:00:00,95.79,95.85,95.75,95.81,10740.0,88.7743,88.8299,88.7372,88.7928,10740.0
2023-05-12 13:10:00,95.81,95.81,95.59,95.64,12016.0,88.7928,88.7928,88.5889,88.6352,12016.0
2023-05-12 13:20:00,95.65,96.26,95.64,96.22,9884.0,88.6445,89.2098,88.6352,89.1728,9884.0
2023-05-12 13:30:00,96.19,96.59,96.06,96.51,32731.0,89.145,89.5157,89.0245,89.4415,32731.0
2023-05-12 13:40:00,96.53,96.62,96.32,96.43,15891.0,89.4601,89.5435,89.2654,89.3674,15891.0
2023-05-12 13:50:00,96.45,96.51,96.36,96.48,13997.0,89.3859,89.4415,89.3025,89.4137,13997.0
2023-05-12 14:00:00,96.48,96.58,96.24,96.31,16437.0,89.4137,89.5064,89.1913,89.2562,16437.0
2023-05-12 14:10:00,96.32,96.39,96.16,96.33,11022.0,89.2654,89.3303,89.1172,89.2747,11022.0
2023-05-12 14:20:00,96.33,96.68,96.25,96.58,9433.0,89.2747,89.5991,89.2006,89.5064,9433.0
2023-05-12 14:30:00,96.55,96.73,96.55,96.64,16971.0,89.4786,89.6454,89.4786,89.562,16971.0
2023-05-12 14:40:00,96.67,96.72,96.52,96.59,16255.0,89.5898,89.6361,89.4508,89.5157,16255.0
2023-05-12 14:50:00,96.63,96.74,96.58,96.7,11691.0,89.5527,89.6547,89.5064,89.6176,11691.0
2023-05-12 15:00:00,96.7,96.92,96.65,96.75,22405.0,89.6176,89.8215,89.5713,89.6639,22405.0
2023-05-12 15:10:00,96.73,96.73,96.48,96.66,11340.0,89.6454,89.6454,89.4137,89.5805,11340.0
2023-05-12 15:20:00,96.67,96.88,96.62,96.88,21346.0,89.5898,89.7844,89.5435,89.7844,21346.0
2023-05-12 15:30:00,96.89,96.95,96.64,96.73,41168.0,89.7937,89.8493,89.562,89.6454,41168.0
2023-05-12 15:40:00,96.74,96.85,96.35,96.84,233585.0,89.6547,89.7566,89.2932,89.7473,233585.0
2023-05-12 15:50:00,96.81,97.15,96.73,97.12,104672.0,89.7195,90.0346,89.6454,90.0068,104672.0
2023-05-15 09:30:00,97.47,97.47,97.0,97.37,47263.0,90.3312,90.3312,89.8956,90.2385,47263.0
2023-05-15 09:40:00,97.45,97.53,96.96,97.12,9392.0,90.3127,90.3868,89.8586,90.0068,9392.0
2023-05-15 09:50:00,97.12,97.18,96.7,96.98,14215.0,90.0068,90.0624,89.6176,89.8771,14215.0
2023-05-15 10:00:00,97.0,97.27,96.91,97.01,8657.0,89.8956,90.1459,89.8122,89.9049,8657.0
2023-05-15 10:10:00,97.0,97.13,96.82,97.08,14504.0,89.8956,90.0161,89.7288,89.9698,14504.0
2023-05-15 10:20:00,97.12,97.38,97.12,97.17,10521.0,90.0068,90.2478,90.0068,90.0532,10521.0
2023-05-15 10:30:00,97.24,97.5,97.24,97.37,30775.0,90.1181,90.359,90.1181,90.2385,30775.0
2023-05-15 10:40:00,97.31,97.31,96.91,97.04,19250.0,90.1829,90.1829,89.8122,89.9327,19250.0
2023-05-15 10:50:00,97.07,97.22,97.02,97.19,11211.0,89.9605,90.0995,89.9142,90.0717,11211.0
2023-05-15 11:00:00,97.18,97.37,97.16,97.27,10405.0,90.0624,90.2385,90.0439,90.1459,10405.0
2023-05-15 11:10:00,97.25,97.27,97.14,97.26,8997.0,90.1273,90.1459,90.0254,90.1366,8997.0
2023-05-15 11:20:00,97.28,97.28,97.05,97.19,11559.0,90.1551,90.1551,89.942,90.0717,11559.0
2023-05-15 11:30:00,97.18,97.39,97.17,97.36,7117.0,90.0624,90.2571,90.0532,90.2293,7117.0
2023-05-15 11:40:00,97.33,97.33,97.2,97.3,4555.0,90.2015,90.2015,90.081,90.1737,4555.0
2023-05-15 11:50:00,97.33,97.36,97.18,97.3,11232.0,90.2015,90.2293,90.0624,90.1737,11232.0
2023-05-15 12:00:00,97.27,97.33,97.12,97.24,8709.0,90.1459,90.2015,90.0068,90.1181,8709.0
2023-05-15 12:10:00,97.2,97.33,97.13,97.33,11249.0,90.081,90.2015,90.0161,90.2015,11249.0
2023-05-15 12:20:00,97.33,97.48,97.23,97.39,38299.0,90.2015,90.3405,90.1088,90.2571,38299.0
2023-05-15 12:30:00,97.36,97.47,97.32,97.42,26803.0,90.2293,90.3312,90.1922,90.2849,26803.0
2023-05-15 12:40:00,97.43,97.52,97.35,97.45,17136.0,90.2941,90.3775,90.22,90.3127,17136.0
2023-05-15 12:50:00,97.46,97.74,97.44,97.72,14607.0,90.3219,90.5814,90.3034,90.5629,14607.0
2023-05-15 13:00:00,97.74,98.01,97.65,98.01,30522.0,90.5814,90.8317,90.498,90.8317,30522.0
2023-05-15 13:10:00,98.19,98.46,98.15,98.4,18463.0,90.9985,91.2487,90.9614,91.1931,18463.0
2023-05-15 13:20:00,98.39,98.56,98.35,98.35,22482.0,91.1838,91.3414,91.1468,91.1468,22482.0
2023-05-15 13:30:00,98.31,98.63,98.25,98.47,27190.0,91.1097,91.4062,91.0541,91.258,27190.0
2023-05-15 13:40:00,98.47,98.53,98.13,98.16,12251.0,91.258,91.3136,90.9429,90.9707,12251.0
2023-05-15 13:50:00,98.21,98.4,98.16,98.35,12373.0,91.017,91.1931,90.9707,91.1468,12373.0
2023-05-15 14:00:00,98.36,98.48,98.27,98.28,5785.0,91.156,91.2672,91.0726,91.0819,5785.0
2023-05-15 14:10:00,98.27,98.31,98.01,98.01,9264.0,91.0726,91.1097,90.8317,90.8317,9264.0
2023-05-15 14:20:00,98.03,98.04,97.93,97.98,11279.0,90.8502,90.8595,90.7575,90.8039,11279.0
2023-05-15 14:30:00,97.97,98.03,97.93,97.98,10845.0,90.7946,90.8502,90.7575,90.8039,10845.0
2023-05-15 14:40:00,97.98,98.2,97.92,98.2,10574.0,90.8039,91.0077,90.7482,91.0077,10574.0
2023-05-15 14:50:00,98.21,98.23,97.97,97.97,9368.0,91.017,91.0355,90.7946,90.7946,9368.0
2023-05-15 15:00:00,97.97,98.18,97.85,98.12,14666.0,90.7946,90.9892,90.6834,90.9336,14666.0
2023-05-15 15:10:00,98.17,98.17,97.99,98.1,9907.0,90.9799,90.9799,90.8131,90.9151,9907.0
2023-05-15 15:20:00,98.1,98.1,97.78,97.86,42592.0,90.9151,90.9151,90.6185,90.6926,42592.0
2023-05-15 15:30:00,97.84,98.2,97.73,98.18,62235.0,90.6741,91.0077,90.5722,90.9892,62235.0
2023-05-15 15:40:00,98.17,98.39,98.15,98.3,52056.0,90.9799,91.1838,90.9614,91.1004,52056.0
2023-05-15 15:50:00,98.32,98.52,98.23,98.41,133638.0,91.119,91.3043,91.0355,91.2024,133638.0
2023-05-16 09:30:00,98.34,98.38,97.52,97.59,23941.0,91.1375,91.1746,90.3775,90.4424,23941.0
2023-05-16 09:40:00,97.68,97.88,97.48,97.48,12119.0,90.5258,90.7112,90.3405,90.3405,12119.0
2023-05-16 09:50:00,97.47,97.55,96.83,96.95,10253.0,90.3312,90.4053,89.7381,89.8493,10253.0
2023-05-16 10:00:00,96.88,97.06,96.75,96.75,7877.0,89.7844,89.9512,89.6639,89.6639,7877.0
2023-05-16 10:10:00,96.8,96.8,96.42,96.61,7993.0,89.7103,89.7103,89.3581,89.5342,7993.0
2023-05-16 10:20:00,96.72,96.72,96.39,96.57,6449.0,89.6361,89.6361,89.3303,89.4971,6449.0
2023-05-16 10:30:00,96.63,96.69,96.27,96.27,12797.0,89.5527,89.6083,89.2191,89.2191,12797.0
2023-05-16 10:40:00,96.25,96.38,95.94,95.94,21039.0,89.2006,89.321,88.9133,88.9133,21039.0
2023-05-16 10:50:00,95.92,95.93,95.59,95.66,9315.0,88.8947,88.904,88.5889,88.6538,9315.0
2023-05-16 11:00:00,95.68,95.68,95.38,95.66,21017.0,88.6723,88.6723,88.3943,88.6538,21017.0
2023-05-16 11:10:00,95.67,95.7,95.22,95.33,24141.0,88.663,88.6908,88.246,88.3479,24141.0
2023-05-16 11:20:00,95.33,95.48,95.25,95.47,9765.0,88.3479,88.487,88.2738,88.4777,9765.0
2023-05-16 11:30:00,95.41,95.45,94.99,95.05,15600.0,88.4221,88.4592,88.0328,88.0885,15600.0
2023-05-16 11:40:00,95.12,95.21,94.91,95.21,9006.0,88.1533,88.2367,87.9587,88.2367,9006.0
2023-05-16 11:50:00,95.23,95.45,95.22,95.41,13603.0,88.2553,88.4592,88.246,88.4221,13603.0
2023-05-16 12:00:00,95.42,95.46,95.13,95.15,18066.0,88.4314,88.4684,88.1626,88.1811,18066.0
2023-05-16 12:10:00,95.12,95.14,94.73,94.74,17654.0,88.1533,88.1719,87.7919,87.8012,17654.0
2023-05-16 12:20:00,94.75,94.86,94.57,94.62,18161.0,87.8104,87.9124,87.6436,87.6899,18161.0
2023-05-16 12:30:00,94.69,94.74,94.27,94.33,20487.0,87.7548,87.8012,87.3656,87.4212,20487.0
2023-05-16 12:40:00,94.35,94.46,94.06,94.13,17771.0,87.4397,87.5417,87.171,87.2358,17771.0
2023-05-16 12:50:00,94.18,94.33,94.13,94.3,9570.0,87.2822,87.4212,87.2358,87.3934,9570.0
2023-05-16 13:00:00,94.25,94.56,94.23,94.52,16824.0,87.347,87.6343,87.3285,87.5973,16824.0
2023-05-16 13:10:00,94.49,94.52,94.3,94.3,35633.0,87.5695,87.5973,87.3934,87.3934,35633.0
2023-05-16 13:20:00,94.24,94.25,93.94,94.0,5419.0,87.3378,87.347,87.0597,87.1154,5419.0
2023-05-16 13:30:00,94.01,94.11,93.93,93.93,9615.0,87.1246,87.2173,87.0505,87.0505,9615.0
2023-05-16 13:40:00,93.92,93.92,93.63,93.84,9779.0,87.0412,87.0412,86.7725,86.9671,9779.0
2023-05-16 13:50:00,93.84,94.2,93.84,94.17,16311.0,86.9671,87.3007,86.9671,87.2729,16311.0
2023-05-16 14:00:00,94.25,94.25,93.92,94.09,20239.0,87.347,87.347,87.0412,87.1988,20239.0
2023-05-16 14:10:00,94.09,94.28,94.09,94.28,13922.0,87.1988,87.3748,87.1988,87.3748,13922.0
2023-05-16 14:20:00,94.29,94.31,94.14,94.19,14315.0,87.3841,87.4026,87.2451,87.2914,14315.0
2023-05-16 14:30:00,94.19,94.29,94.06,94.22,15967.0,87.2914,87.3841,87.171,87.3192,15967.0
2023-05-16 14:40:00,94.23,94.25,94.14,94.22,10303.0,87.3285,87.347,87.2451,87.3192,10303.0
2023-05-16 14:50:00,94.24,94.3,94.14,94.24,10105.0,87.3378,87.3934,87.2451,87.3378,10105.0
2023-05-16 15:00:00,94.23,94.26,94.18,94.23,35327.0,87.3285,87.3563,87.2822,87.3285,35327.0
2023-05-16 15:10:00,94.23,94.43,94.23,94.3,15400.0,87.3285,87.5139,87.3285,87.3934,15400.0
2023-05-16 15:20:00,94.27,94.36,94.14,94.19,50245.0,87.3656,87.449,87.2451,87.2914,50245.0
2023-05-16 15:30:00,94.19,94.4,94.19,94.33,37270.0,87.2914,87.4861,87.2914,87.4212,37270.0
2023-05-16 15:40:00,94.36,94.36,93.77,93.78,43170.0,87.449,87.449,86.9022,86.9115,43170.0
2023-05-16 15:50:00,93.77,93.85,93.59,93.6,149678.0,86.9022,86.9763,86.7354,86.7446,149678.0
2023-05-17 09:30:00,93.57,94.48,93.21,94.48,53131.0,86.7168,87.5602,86.3832,87.5602,53131.0
2023-05-17 09:40:00,94.51,94.73,94.3,94.3,23315.0,87.588,87.7919,87.3934,87.3934,23315.0
2023-05-17 09:50:00,94.31,94.54,94.07,94.3,14557.0,87.4026,87.6158,87.1802,87.3934,14557.0
2023-05-17 10:00:00,94.27,94.96,94.24,94.96,16013.0,87.3656,88.005,87.3378,88.005,16013.0
2023-05-17 10:10:00,95.02,95.26,95.02,95.17,25876.0,88.0606,88.2831,88.0606,88.1997,25876.0
2023-05-17 10:20:00,95.15,95.6,95.15,95.6,60224.0,88.1811,88.5982,88.1811,88.5982,60224.0
2023-05-17 10:30:00,95.61,95.67,95.34,95.5,25655.0,88.6074,88.663,88.3572,88.5055,25655.0
2023-05-17 10:40:00,95.51,95.59,95.21,95.22,12170.0,88.5148,88.5889,88.2367,88.246,12170.0
2023-05-17 10:50:00,95.23,95.35,95.05,95.11,18684.0,88.2553,88.3665,88.0885,88.1441,18684.0
2023-05-17 11:00:00,95.11,95.18,94.95,94.98,10495.0,88.1441,88.2089,87.9958,88.0236,10495.0
2023-05-17 11:10:00,94.97,95.32,94.87,95.09,11500.0,88.0143,88.3387,87.9216,88.1255,11500.0
2023-05-17 11:20:00,95.03,95.14,94.76,95.05,6264.0,88.0699,88.1719,87.8197,88.0885,6264.0
2023-05-17 11:30:00,95.09,95.27,95.09,95.22,30288.0,88.1255,88.2923,88.1255,88.246,30288.0
2023-05-17 11:40:00,95.21,95.49,95.21,95.37,7529.0,88.2367,88.4962,88.2367,88.385,7529.0
2023-05-17 11:50:00,95.36,95.43,95.24,95.29,6598.0,88.3757,88.4406,88.2645,88.3109,6598.0
2023-05-17 12:00:00,95.27,95.3,95.14,95.23,18197.0,88.2923,88.3201,88.1719,88.2553,18197.0
2023-05-17 12:10:00,95.25,95.27,95.01,95.03,21387.0,88.2738,88.2923,88.0514,88.0699,21387.0
2023-05-17 12:20:00,95.02,95.12,94.96,95.12,31028.0,88.0606,88.1533,88.005,88.1533,31028.0
2023-05-17 12:30:00,95.13,95.43,95.13,95.42,6471.0,88.1626,88.4406,88.1626,88.4314,6471.0
2023-05-17 12:40:00,95.49,95.8,95.45,95.75,8834.0,88.4962,88.7835,88.4592,88.7372,8834.0
2023-05-17 12:50:00,95.73,95.93,95.71,95.89,6033.0,88.7186,88.904,88.7001,88.8669,6033.0
2023-05-17 13:00:00,95.95,96.27,95.95,96.27,11910.0,88.9225,89.2191,88.9225,89.2191,11910.0
2023-05-17 13:10:00,96.26,96.38,96.16,96.38,25539.0,89.2098,89.321,89.1172,89.321,25539.0
2023-05-17 13:20:00,96.44,96.53,96.35,96.37,5971.0,89.3766,89.4601,89.2932,89.3118,5971.0
2023-05-17 13:30:00,96.41,96.61,96.37,96.43,13883.0,89.3488,89.5342,89.3118,89.3674,13883.0
2023-05-17 13:40:00,96.44,96.61,96.44,96.53,5493.0,89.3766,89.5342,89.3766,89.4601,5493.0
2023-05-17 13:50:00,96.53,96.53,96.28,96.32,31424.0,89.4601,89.4601,89.2284,89.2654,31424.0
2023-05-17 14:00:00,96.35,96.39,96.06,96.1,7774.0,89.2932,89.3303,89.0245,89.0615,7774.0
2023-05-17 14:10:00,96.09,96.29,96.06,96.23,8985.0,89.0523,89.2376,89.0245,89.182,8985.0
2023-05-17 14:20:00,96.23,96.36,96.21,96.35,5491.0,89.182,89.3025,89.1635,89.2932,5491.0
2023-05-17 14:30:00,96.35,96.44,96.08,96.13,18496.0,89.2932,89.3766,89.043,89.0894,18496.0
2023-05-17 14:40:00,96.17,96.26,96.03,96.09,10861.0,89.1264,89.2098,88.9967,89.0523,10861.0
2023-05-17 14:50:00,96.07,96.07,95.9,95.96,10172.0,89.0337,89.0337,88.8762,88.9318,10172.0
2023-05-17 15:00:00,95.96,96.18,95.92,96.09,7593.0,88.9318,89.1357,88.8947,89.0523,7593.0
2023-05-17 15:10:00,96.11,96.27,96.1,96.16,15707.0,89.0708,89.2191,89.0615,89.1172,15707.0
2023-05-17 15:20:00,96.18,96.21,95.83,95.84,10390.0,89.1357,89.1635,88.8113,88.8206,10390.0
2023-05-17 15:30:00,95.9,95.97,95.78,95.86,20325.0,88.8762,88.9411,88.765,88.8391,20325.0
2023-05-17 15:40:00,95.85,96.31,95.85,96.26,58625.0,88.8299,89.2562,88.8299,89.2098,58625.0
2023-05-17 15:50:00,96.22,96.25,95.46,95.61,250346.0,89.1728,89.2006,88.4684,88.6074,250346.0
2023-05-18 09:30:00,95.0,95.13,93.91,94.55,88939.0,88.0421,88.1626,87.0319,87.6251,88939.0
2023-05-18 09:40:00,94.37,94.48,93.97,94.04,12474.0,87.4583,87.5602,87.0876,87.1524,12474.0
2023-05-18 09:50:00,94.07,94.35,93.88,94.2,28901.0,87.1802,87.4397,87.0041,87.3007,28901.0
2023-05-18 10:00:00,94.31,94.57,94.16,94.45,16965.0,87.4026,87.6436,87.2636,87.5324,16965.0
2023-05-18 10:10:00,94.48,94.77,94.43,94.68,48674.0,87.5602,87.829,87.5139,87.7455,48674.0
2023-05-18 10:20:00,94.67,95.02,94.67,94.78,25152.0,87.7363,88.0606,87.7363,87.8382,25152.0
2023-05-18 10:30:00,94.76,95.11,94.75,95.0,30495.0,87.8197,88.1441,87.8104,88.0421,30495.0
2023-05-18 10:40:00,95.0,95.0,94.67,94.83,29274.0,88.0421,88.0421,87.7363,87.8846,29274.0
2023-05-18 10:50:00,94.83,94.98,94.65,94.97,19999.0,87.8846,88.0236,87.7177,88.0143,19999.0
2023-05-18 11:00:00,94.97,95.12,94.93,95.0,23139.0,88.0143,88.1533,87.9772,88.0421,23139.0
2023-05-18 11:10:00,95.01,95.29,94.91,95.24,20559.0,88.0514,88.3109,87.9587,88.2645,20559.0
2023-05-18 11:20:00,95.2,95.21,94.9,95.04,23476.0,88.2275,88.2367,87.9494,88.0792,23476.0
2023-05-18 11:30:00,95.02,95.12,94.95,95.0,19917.0,88.0606,88.1533,87.9958,88.0421,19917.0
2023-05-18 11:40:00,95.03,95.62,95.0,95.58,44079.0,88.0699,88.6167,88.0421,88.5796,44079.0
2023-05-18 11:50:00,95.53,95.73,95.32,95.44,57024.0,88.5333,88.7186,88.3387,88.4499,57024.0
2023-05-18 12:00:00,95.42,95.58,95.28,95.55,35342.0,88.4314,88.5796,88.3016,88.5518,35342.0
2023-05-18 12:10:00,95.52,95.63,95.28,95.63,33767.0,88.524,88.626,88.3016,88.626,33767.0
2023-05-18 12:20:00,95.65,95.65,94.84,94.85,21083.0,88.6445,88.6445,87.8938,87.9031,21083.0
2023-05-18 12:30:00,94.78,94.78,94.45,94.48,18492.0,87.8382,87.8382,87.5324,87.5602,18492.0
2023-05-18 12:40:00,94.48,95.02,94.48,94.76,36697.0,87.5602,88.0606,87.5602,87.8197,36697.0
2023-05-18 12:50:00,94.76,94.82,94.52,94.59,6303.0,87.8197,87.8753,87.5973,87.6621,6303.0
2023-05-18 13:00:00,94.59,94.73,94.53,94.59,15566.0,87.6621,87.7919,87.6065,87.6621,15566.0
2023-05-18 13:10:00,94.58,94.58,94.37,94.46,20230.0,87.6529,87.6529,87.4583,87.5417,20230.0
2023-05-18 13:20:00,94.4,94.49,93.96,93.97,61906.0,87.4861,87.5695,87.0783,87.0876,61906.0
2023-05-18 13:30:00,93.95,94.08,93.76,94.02,37421.0,87.069,87.1895,86.8929,87.1339,37421.0
2023-05-18 13:40:00,93.94,93.94,93.61,93.66,10348.0,87.0597,87.0597,86.7539,86.8003,10348.0
2023-05-18 13:50:00,93.64,93.67,93.41,93.52,38410.0,86.7817,86.8095,86.5686,86.6705,38410.0
2023-05-18 14:00:00,93.53,93.6,93.14,93.17,117210.0,86.6798,86.7446,86.3183,86.3461,117210.0
2023-05-18 14:10:00,93.14,93.16,92.98,93.04,39595.0,86.3183,86.3369,86.1701,86.2257,39595.0
2023-05-18 14:20:00,93.05,93.4,92.98,93.23,44604.0,86.2349,86.5593,86.1701,86.4017,44604.0
2023-05-18 14:30:00,93.2,93.41,93.13,93.28,69095.0,86.3739,86.5686,86.3091,86.4481,69095.0
2023-05-18 14:40:00,93.24,93.25,93.08,93.18,13083.0,86.411,86.4203,86.2627,86.3554,13083.0
2023-05-18 14:50:00,93.16,93.17,93.04,93.09,25428.0,86.3369,86.3461,86.2257,86.272,25428.0
2023-05-18 15:00:00,93.1,93.36,93.1,93.34,19408.0,86.2813,86.5222,86.2813,86.5037,19408.0
2023-05-18 15:10:00,93.35,93.73,93.35,93.72,31326.0,86.513,86.8651,86.513,86.8559,31326.0
2023-05-18 15:20:00,93.73,93.74,93.46,93.61,46020.0,86.8651,86.8744,86.6149,86.7539,46020.0
2023-05-18 15:30:00,93.62,93.95,93.62,93.81,57893.0,86.7632,87.069,86.7632,86.9393,57893.0
2023-05-18 15:40:00,93.81,94.12,93.81,94.06,124480.0,86.9393,87.2266,86.9393,87.171,124480.0
2023-05-18 15:50:00,94.07,94.3,94.04,94.23,218114.0,87.1802,87.3934,87.1524,87.3285,218114.0
2023-05-19 09:30:00,92.75,93.3,92.16,93.16,170943.0,85.9569,86.4666,85.4101,86.3369,170943.0
2023-05-19 09:40:00,93.2,93.21,92.68,92.7,59012.0,86.3739,86.3832,85.892,85.9106,59012.0
2023-05-19 09:50:00,92.7,92.77,92.35,92.38,129482.0,85.9106,85.9754,85.5862,85.614,129482.0
2023-05-19 10:00:00,92.39,92.66,92.28,92.66,71749.0,85.6233,85.8735,85.5213,85.8735,71749.0
2023-05-19 10:10:00,92.68,92.79,92.47,92.72,93630.0,85.892,85.994,85.6974,85.9291,93630.0
2023-05-19 10:20:00,92.79,93.1,92.71,92.78,44843.0,85.994,86.2813,85.9198,85.9847,44843.0
2023-05-19 10:30:00,92.77,92.99,92.76,92.9,34382.0,85.9754,86.1793,85.9662,86.0959,34382.0
2023-05-19 10:40:00,92.9,93.28,92.87,93.25,36560.0,86.0959,86.4481,86.0681,86.4203,36560.0
2023-05-19 10:50:00,93.27,93.5,93.27,93.48,35695.0,86.4388,86.652,86.4388,86.6334,35695.0
2023-05-19 11:00:00,93.52,93.87,93.03,93.03,56911.0,86.6705,86.9949,86.2164,86.2164,56911.0
2023-05-19 11:10:00,93.07,93.14,92.68,92.83,65123.0,86.2535,86.3183,85.892,86.031,65123.0
2023-05-19 11:20:00,92.85,92.93,92.52,92.52,37716.0,86.0496,86.1237,85.7437,85.7437,37716.0
2023-05-19 11:30:00,92.5,92.56,92.08,92.09,20575.0,85.7252,85.7808,85.336,85.3452,20575.0
2023-05-19 11:40:00,92.06,92.2,91.88,91.95,64339.0,85.3174,85.4472,85.1506,85.2155,64339.0
2023-05-19 11:50:00,91.96,92.1,91.58,91.58,49949.0,85.2248,85.3545,84.8726,84.8726,49949.0
2023-05-19 12:00:00,91.57,91.89,91.56,91.84,21162.0,84.8633,85.1599,84.8541,85.1136,21162.0
2023-05-19 12:10:00,91.82,91.99,91.72,91.91,17943.0,85.095,85.2526,85.0023,85.1784,17943.0
2023-05-19 12:20:00,91.91,92.16,91.83,91.83,35908.0,85.1784,85.4101,85.1043,85.1043,35908.0
2023-05-19 12:30:00,91.82,91.82,91.55,91.69,43749.0,85.095,85.095,84.8448,84.9745,43749.0
2023-05-19 12:40:00,91.67,91.8,91.51,91.67,41141.0,84.956,85.0765,84.8077,84.956,41141.0
2023-05-19 12:50:00,91.67,91.89,91.66,91.86,36856.0,84.956,85.1599,84.9467,85.1321,36856.0
2023-05-19 13:00:00,91.87,92.01,91.76,91.82,31858.0,85.1414,85.2711,85.0394,85.095,31858.0
2023-05-19 13:10:00,91.82,91.84,91.45,91.45,22434.0,85.095,85.1136,84.7521,84.7521,22434.0
2023-05-19 13:20:00,91.42,91.53,91.26,91.37,56233.0,84.7243,84.8263,84.576,84.678,56233.0
2023-05-19 13:30:00,91.37,91.54,91.33,91.45,54018.0,84.678,84.8355,84.6409,84.7521,54018.0
2023-05-19 13:40:00,91.45,91.48,91.29,91.29,27987.0,84.7521,84.7799,84.6038,84.6038,27987.0
2023-05-19 13:50:00,91.27,91.27,91.04,91.06,45339.0,84.5853,84.5853,84.3721,84.3907,45339.0
2023-05-19 14:00:00,91.08,91.09,90.89,90.92,51207.0,84.4092,84.4185,84.2331,84.2609,51207.0
2023-05-19 14:10:00,90.92,90.94,90.62,90.85,69352.0,84.2609,84.2795,83.9829,84.1961,69352.0
2023-05-19 14:20:00,90.84,91.07,90.59,90.63,67254.0,84.1868,84.3999,83.9551,83.9922,67254.0
2023-05-19 14:30:00,90.61,91.0,90.56,91.0,55341.0,83.9736,84.3351,83.9273,84.3351,55341.0
2023-05-19 14:40:00,91.02,91.17,90.84,90.86,58123.0,84.3536,84.4926,84.1868,84.2053,58123.0
2023-05-19 14:50:00,90.84,91.02,90.79,90.92,47414.0,84.1868,84.3536,84.1405,84.2609,47414.0
2023-05-19 15:00:00,90.91,91.0,90.74,90.98,48733.0,84.2517,84.3351,84.0941,84.3165,48733.0
2023-05-19 15:10:00,90.97,91.25,90.97,91.13,33891.0,84.3073,84.5668,84.3073,84.4556,33891.0
2023-05-19 15:20:00,91.12,91.13,90.87,90.93,34235.0,84.4463,84.4556,84.2146,84.2702,34235.0
2023-05-19 15:30:00,90.94,90.95,90.76,90.77,55587.0,84.2795,84.2887,84.1127,84.1219,55587.0
2023-05-19 15:40:00,90.76,90.95,90.65,90.86,112033.0,84.1127,84.2887,84.0107,84.2053,112033.0
2023-05-19 15:50:00,90.84,91.09,90.73,90.73,317461.0,84.1868,84.4185,84.0849,84.0849,317461.0
2023-05-22 09:30:00,90.8,90.98,90.19,90.85,81713.0,84.1497,84.3165,83.5844,84.1961,81713.0
2023-05-22 09:40:00,90.82,90.89,89.58,89.58,52277.0,84.1683,84.2331,83.0191,83.0191,52277.0
2023-05-22 09:50:00,89.58,89.6,88.95,89.5,96489.0,83.0191,83.0376,82.4352,82.9449,96489.0
2023-05-22 10:00:00,89.44,89.75,89.21,89.57,69199.0,82.8893,83.1766,82.6762,83.0098,69199.0
2023-05-22 10:10:00,89.56,90.16,89.56,90.09,46526.0,83.0005,83.5566,83.0005,83.4917,46526.0
2023-05-22 10:20:00,90.1,90.1,89.77,89.86,65783.0,83.501,83.501,83.1952,83.2786,65783.0
2023-05-22 10:30:00,89.86,90.06,89.75,89.89,82847.0,83.2786,83.4639,83.1766,83.3064,82847.0
2023-05-22 10:40:00,89.93,89.96,89.55,89.55,99894.0,83.3434,83.3712,82.9913,82.9913,99894.0
2023-05-22 10:50:00,89.56,89.87,89.56,89.83,44044.0,83.0005,83.2878,83.0005,83.2508,44044.0
2023-05-22 11:00:00,89.86,90.09,89.86,89.95,44239.0,83.2786,83.4917,83.2786,83.362,44239.0
2023-05-22 11:10:00,89.97,90.18,89.88,89.99,191592.0,83.3805,83.5751,83.2971,83.399,191592.0
2023-05-22 11:20:00,90.04,90.11,89.91,89.97,56144.0,83.4454,83.5103,83.3249,83.3805,56144.0
2023-05-22 11:30:00,89.97,90.14,89.95,89.96,36825.0,83.3805,83.5381,83.362,83.3712,36825.0
2023-05-22 11:40:00,89.98,90.08,89.96,90.04,43029.0,83.3898,83.4825,83.3712,83.4454,43029.0
2023-05-22 11:50:00,90.04,90.39,90.04,90.24,22741.0,83.4454,83.7698,83.4454,83.6307,22741.0
2023-05-22 12:00:00,90.2,90.3,90.12,90.14,39839.0,83.5937,83.6863,83.5195,83.5381,39839.0
2023-05-22 12:10:00,90.13,90.36,89.99,90.34,67322.0,83.5288,83.742,83.399,83.7234,67322.0
2023-05-22 12:20:00,90.35,90.61,90.31,90.5,24832.0,83.7327,83.9736,83.6956,83.8717,24832.0
2023-05-22 12:30:00,90.5,90.94,90.46,90.91,34649.0,83.8717,84.2795,83.8346,84.2517,34649.0
2023-05-22 12:40:00,90.9,91.13,90.78,91.01,30800.0,84.2424,84.4556,84.1312,84.3443,30800.0
2023-05-22 12:50:00,91.02,91.24,91.0,91.1,39188.0,84.3536,84.5575,84.3351,84.4278,39188.0
2023-05-22 13:00:00,91.11,91.2,91.0,91.08,40145.0,84.437,84.5204,84.3351,84.4092,40145.0
2023-05-22 13:10:00,91.09,91.13,90.69,91.11,34195.0,84.4185,84.4556,84.0478,84.437,34195.0
2023-05-22 13:20:00,91.15,91.32,91.12,91.19,92311.0,84.4741,84.6316,84.4463,84.5112,92311.0
2023-05-22 13:30:00,91.21,91.67,91.2,91.54,78770.0,84.5297,84.956,84.5204,84.8355,78770.0
2023-05-22 13:40:00,91.5,91.73,91.39,91.7,33703.0,84.7985,85.0116,84.6965,84.9838,33703.0
2023-05-22 13:50:00,91.7,91.81,91.46,91.5,48384.0,84.9838,85.0858,84.7614,84.7985,48384.0
2023-05-22 14:00:00,91.46,91.52,91.17,91.17,29982.0,84.7614,84.817,84.4926,84.4926,29982.0
2023-05-22 14:10:00,91.17,91.43,91.05,91.42,39157.0,84.4926,84.7336,84.3814,84.7243,39157.0
2023-05-22 14:20:00,91.41,91.41,91.25,91.37,15933.0,84.715,84.715,84.5668,84.678,15933.0
2023-05-22 14:30:00,91.35,91.47,91.27,91.34,19141.0,84.6594,84.7707,84.5853,84.6502,19141.0
2023-05-22 14:40:00,91.33,91.48,91.25,91.42,25021.0,84.6409,84.7799,84.5668,84.7243,25021.0
2023-05-22 14:50:00,91.43,91.69,91.28,91.45,44602.0,84.7336,84.9745,84.5946,84.7521,44602.0
2023-05-22 15:00:00,91.46,91.48,91.22,91.22,24543.0,84.7614,84.7799,84.539,84.539,24543.0
2023-05-22 15:10:00,91.2,91.35,91.08,91.19,45355.0,84.5204,84.6594,84.4092,84.5112,45355.0
2023-05-22 15:20:00,91.19,91.21,91.01,91.15,61636.0,84.5112,84.5297,84.3443,84.4741,61636.0
2023-05-22 15:30:00,91.15,91.15,90.92,90.95,53466.0,84.4741,84.4741,84.2609,84.2887,53466.0
2023-05-22 15:40:00,90.95,91.38,90.95,91.27,120102.0,84.2887,84.6872,84.2887,84.5853,120102.0
2023-05-22 15:50:00,91.26,91.54,91.1,91.51,239645.0,84.576,84.8355,84.4278,84.8077,239645.0
2023-05-23 09:30:00,91.5,92.18,91.12,91.95,37447.0,84.7985,85.4287,84.4463,85.2155,37447.0
2023-05-23 09:40:00,92.0,92.34,91.96,92.28,15337.0,85.2618,85.5769,85.2248,85.5213,15337.0
2023-05-23 09:50:00,92.49,92.58,92.1,92.53,54150.0,85.7159,85.7994,85.3545,85.753,54150.0
2023-05-23 10:00:00,92.49,92.95,92.35,92.41,58621.0,85.7159,86.1423,85.5862,85.6418,58621.0
2023-05-23 10:10:00,92.5,92.5,92.1,92.22,12309.0,85.7252,85.7252,85.3545,85.4657,12309.0
2023-05-23 10:20:00,92.18,92.25,91.96,91.97,34730.0,85.4287,85.4935,85.2248,85.234,34730.0
2023-05-23 10:30:00,91.98,92.05,91.88,92.04,24929.0,85.2433,85.3082,85.1506,85.2989,24929.0
2023-05-23 10:40:00,92.02,92.04,91.69,91.75,22205.0,85.2804,85.2989,84.9745,85.0301,22205.0
2023-05-23 10:50:00,91.7,91.71,91.38,91.63,33185.0,84.9838,84.9931,84.6872,84.9189,33185.0
2023-05-23 11:00:00,91.66,92.0,91.64,91.91,19184.0,84.9467,85.2618,84.9282,85.1784,19184.0
2023-05-23 11:10:00,91.92,91.92,91.7,91.7,16279.0,85.1877,85.1877,84.9838,84.9838,16279.0
2023-05-23 11:20:00,91.69,91.81,91.59,91.62,29822.0,84.9745,85.0858,84.8819,84.9097,29822.0
2023-05-23 11:30:00,91.64,91.65,91.45,91.58,18219.0,84.9282,84.9375,84.7521,84.8726,18219.0
2023-05-23 11:40:00,91.57,91.68,91.48,91.56,15113.0,84.8633,84.9653,84.7799,84.8541,15113.0
2023-05-23 11:50:00,91.55,91.69,91.47,91.56,17631.0,84.8448,84.9745,84.7707,84.8541,17631.0
2023-05-23 12:00:00,91.59,91.63,91.32,91.32,19354.0,84.8819,84.9189,84.6316,84.6316,19354.0
2023-05-23 12:10:00,91.28,91.29,91.04,91.08,21203.0,84.5946,84.6038,84.3721,84.4092,21203.0
2023-05-23 12:20:00,91.11,91.13,90.58,90.58,38674.0,84.437,84.4556,83.9458,83.9458,38674.0
2023-05-23 12:30:00,90.59,90.76,90.11,90.15,27185.0,83.9551,84.1127,83.5103,83.5473,27185.0
2023-05-23 12:40:00,90.19,90.59,90.19,90.47,25666.0,83.5844,83.9551,83.5844,83.8439,25666.0
2023-05-23 12:50:00,90.47,90.55,90.22,90.25,30275.0,83.8439,83.918,83.6122,83.64,30275.0
2023-05-23 13:00:00,90.25,90.68,90.11,90.64,34314.0,83.64,84.0385,83.5103,84.0014,34314.0
2023-05-23 13:10:00,90.62,90.86,90.6,90.86,17569.0,83.9829,84.2053,83.9644,84.2053,17569.0
2023-05-23 13:20:00,90.86,90.86,90.37,90.38,43508.0,84.2053,84.2053,83.7512,83.7605,43508.0
2023-05-23 13:30:00,90.35,90.35,90.08,90.16,74881.0,83.7327,83.7327,83.4825,83.5566,74881.0
2023-05-23 13:40:00,90.19,90.65,90.16,90.55,32810.0,83.5844,84.0107,83.5566,83.918,32810.0
2023-05-23 13:50:00,90.55,90.62,90.31,90.35,15438.0,83.918,83.9829,83.6956,83.7327,15438.0
2023-05-23 14:00:00,90.37,90.83,90.37,90.67,13886.0,83.7512,84.1775,83.7512,84.0292,13886.0
2023-05-23 14:10:00,90.67,90.9,90.64,90.72,27224.0,84.0292,84.2424,84.0014,84.0756,27224.0
2023-05-23 14:20:00,90.69,90.76,90.23,90.53,19421.0,84.0478,84.1127,83.6215,83.8995,19421.0
2023-05-23 14:30:00,90.44,90.63,90.42,90.5,12558.0,83.8161,83.9922,83.7976,83.8717,12558.0
2023-05-23 14:40:00,90.53,90.6,90.24,90.24,27050.0,83.8995,83.9644,83.6307,83.6307,27050.0
2023-05-23 14:50:00,90.23,90.44,90.22,90.41,19873.0,83.6215,83.8161,83.6122,83.7883,19873.0
2023-05-23 15:00:00,90.42,90.44,90.07,90.15,18106.0,83.7976,83.8161,83.4732,83.5473,18106.0
2023-05-23 15:10:00,90.17,90.35,90.0,90.03,29550.0,83.5659,83.7327,83.4083,83.4361,29550.0
2023-05-23 15:20:00,90.02,90.26,90.02,90.16,19190.0,83.4269,83.6493,83.4269,83.5566,19190.0
2023-05-23 15:30:00,90.16,90.5,90.1,90.47,50103.0,83.5566,83.8717,83.501,83.8439,50103.0
2023-05-23 15:40:00,90.49,90.49,90.04,90.32,125486.0,83.8624,83.8624,83.4454,83.7049,125486.0
2023-05-23 15:50:00,90.27,90.51,90.13,90.44,175536.0,83.6585,83.881,83.5288,83.8161,175536.0
2023-05-24 09:30:00,90.1,90.22,89.58,89.6,27861.0,83.501,83.6122,83.0191,83.0376,27861.0
2023-05-24 09:40:00,89.67,89.8,89.12,89.69,40151.0,83.1025,83.223,82.5928,83.121,40151.0
2023-05-24 09:50:00,89.62,89.62,89.11,89.13,22861.0,83.0561,83.0561,82.5835,82.602,22861.0
2023-05-24 10:00:00,89.1,89.29,88.92,89.15,36149.0,82.5742,82.7503,82.4074,82.6206,36149.0
2023-05-24 10:10:00,89.19,89.19,88.51,88.59,57345.0,82.6576,82.6576,82.0274,82.1016,57345.0
2023-05-24 10:20:00,88.64,88.66,88.05,88.55,39294.0,82.1479,82.1665,81.6011,82.0645,39294.0
2023-05-24 10:30:00,88.55,88.82,88.47,88.68,30665.0,82.0645,82.3147,81.9904,82.185,30665.0
2023-05-24 10:40:00,88.69,88.71,88.31,88.32,17693.0,82.1943,82.2128,81.8421,81.8514,17693.0
2023-05-24 10:50:00,88.32,88.34,88.09,88.19,32871.0,81.8514,81.8699,81.6382,81.7309,32871.0
2023-05-24 11:00:00,88.22,88.32,87.82,87.87,43261.0,81.7587,81.8514,81.388,81.4343,43261.0
2023-05-24 11:10:00,87.84,88.0,87.7,87.7,44550.0,81.4065,81.5548,81.2768,81.2768,44550.0
2023-05-24 11:20:00,87.69,87.88,87.44,87.5,65826.0,81.2675,81.4436,81.0358,81.0914,65826.0
2023-05-24 11:30:00,87.47,87.56,87.1,87.15,30466.0,81.0636,81.147,80.7207,80.7671,30466.0
2023-05-24 11:40:00,87.2,87.28,86.69,86.99,46490.0,80.8134,80.8875,80.3407,80.6188,46490.0
2023-05-24 11:50:00,86.99,87.09,86.79,86.84,31058.0,80.6188,80.7114,80.4334,80.4798,31058.0
2023-05-24 12:00:00,86.89,87.14,86.73,86.89,29904.0,80.5261,80.7578,80.3778,80.5261,29904.0
2023-05-24 12:10:00,86.89,87.0,86.68,86.97,33508.0,80.5261,80.628,80.3315,80.6002,33508.0
2023-05-24 12:20:00,86.97,87.07,86.82,87.0,16140.0,80.6002,80.6929,80.4612,80.628,16140.0
2023-05-24 12:30:00,86.98,87.19,86.9,87.19,19692.0,80.6095,80.8041,80.5354,80.8041,19692.0
2023-05-24 12:40:00,87.23,87.29,87.12,87.16,17922.0,80.8412,80.8968,80.7393,80.7763,17922.0
2023-05-24 12:50:00,87.2,87.23,86.96,86.96,21047.0,80.8134,80.8412,80.591,80.591,21047.0
2023-05-24 13:00:00,86.94,86.98,86.75,86.96,13322.0,80.5724,80.6095,80.3963,80.591,13322.0
2023-05-24 13:10:00,86.97,86.98,86.71,86.98,15737.0,80.6002,80.6095,80.3593,80.6095,15737.0
2023-05-24 13:20:00,86.98,87.07,86.72,86.78,23793.0,80.6095,80.6929,80.3685,80.4242,23793.0
2023-05-24 13:30:00,86.75,87.01,86.75,86.94,25216.0,80.3963,80.6373,80.3963,80.5724,25216.0
2023-05-24 13:40:00,86.94,87.19,86.91,87.16,48033.0,80.5724,80.8041,80.5446,80.7763,48033.0
2023-05-24 13:50:00,87.16,87.31,87.05,87.31,22156.0,80.7763,80.9153,80.6744,80.9153,22156.0
2023-05-24 14:00:00,87.31,87.48,87.26,87.46,30503.0,80.9153,81.0729,80.869,81.0543,30503.0
2023-05-24 14:10:00,87.44,87.81,87.39,87.76,77093.0,81.0358,81.3787,80.9895,81.3324,77093.0
2023-05-24 14:20:00,87.79,87.79,87.31,87.42,33714.0,81.3602,81.3602,80.9153,81.0173,33714.0
2023-05-24 14:30:00,87.4,87.91,87.36,87.9,21334.0,80.9987,81.4714,80.9617,81.4621,21334.0
2023-05-24 14:40:00,87.9,87.9,87.49,87.57,54221.0,81.4621,81.4621,81.0822,81.1563,54221.0
2023-05-24 14:50:00,87.57,87.57,87.04,87.04,23623.0,81.1563,81.1563,80.6651,80.6651,23623.0
2023-05-24 15:00:00,87.06,87.07,86.8,86.83,21555.0,80.6836,80.6929,80.4427,80.4705,21555.0
2023-05-24 15:10:00,86.83,87.1,86.69,87.1,23958.0,80.4705,80.7207,80.3407,80.7207,23958.0
2023-05-24 15:20:00,87.09,87.3,86.85,86.95,55107.0,80.7114,80.9061,80.489,80.5817,55107.0
2023-05-24 15:30:00,86.95,87.17,86.7,86.72,48650.0,80.5817,80.7856,80.35,80.3685,48650.0
2023-05-24 15:40:00,86.74,86.75,86.42,86.59,65275.0,80.3871,80.3963,80.0905,80.2481,65275.0
2023-05-24 15:50:00,86.58,86.67,86.33,86.46,204628.0,80.2388,80.3222,80.0071,80.1276,204628.0
2023-05-25 09:30:00,89.2,91.73,89.2,89.99,543915.0,82.6669,85.0116,82.6669,83.399,543915.0
2023-05-25 09:40:00,90.04,91.15,89.88,90.4,143064.0,83.4454,84.4741,83.2971,83.779,143064.0
2023-05-25 09:50:00,90.41,90.46,89.09,89.44,84494.0,83.7883,83.8346,82.565,82.8893,84494.0
2023-05-25 10:00:00,89.39,90.03,89.28,89.38,69069.0,82.843,83.4361,82.7411,82.8337,69069.0
2023-05-25 10:10:00,89.36,89.94,89.19,89.81,98866.0,82.8152,83.3527,82.6576,83.2322,98866.0
2023-05-25 10:20:00,89.83,89.96,89.04,89.42,42299.0,83.2508,83.3712,82.5186,82.8708,42299.0
2023-05-25 10:30:00,89.38,89.48,88.93,89.11,74631.0,82.8337,82.9264,82.4167,82.5835,74631.0
2023-05-25 10:40:00,89.11,89.64,89.1,89.41,66263.0,82.5835,83.0747,82.5742,82.8615,66263.0
2023-05-25 10:50:00,89.41,89.41,88.98,89.27,34161.0,82.8615,82.8615,82.463,82.7318,34161.0
2023-05-25 11:00:00,89.27,89.27,88.88,89.0,35620.0,82.7318,82.7318,82.3703,82.4816,35620.0
2023-05-25 11:10:00,89.0,89.39,88.98,89.25,48524.0,82.4816,82.843,82.463,82.7132,48524.0
2023-05-25 11:20:00,89.21,89.35,88.97,89.19,35845.0,82.6762,82.8059,82.4538,82.6576,35845.0
2023-05-25 11:30:00,89.21,89.33,89.06,89.2,22580.0,82.6762,82.7874,82.5372,82.6669,22580.0
2023-05-25 11:40:00,89.2,89.41,89.14,89.29,21707.0,82.6669,82.8615,82.6113,82.7503,21707.0
2023-05-25 11:50:00,89.29,89.54,89.24,89.5,102976.0,82.7503,82.982,82.704,82.9449,102976.0
2023-05-25 12:00:00,89.5,90.0,89.47,89.83,90103.0,82.9449,83.4083,82.9171,83.2508,90103.0
2023-05-25 12:10:00,89.85,90.22,89.7,90.2,48443.0,83.2693,83.6122,83.1303,83.5937,48443.0
2023-05-25 12:20:00,90.23,90.6,90.09,90.54,71084.0,83.6215,83.9644,83.4917,83.9088,71084.0
2023-05-25 12:30:00,90.55,91.18,90.34,91.14,59962.0,83.918,84.5019,83.7234,84.4648,59962.0
2023-05-25 12:40:00,91.13,91.35,91.07,91.3,73847.0,84.4556,84.6594,84.3999,84.6131,73847.0
2023-05-25 12:50:00,91.27,91.27,90.76,90.83,115990.0,84.5853,84.5853,84.1127,84.1775,115990.0
2023-05-25 13:00:00,90.78,91.64,90.71,91.62,77417.0,84.1312,84.9282,84.0663,84.9097,77417.0
2023-05-25 13:10:00,91.62,92.41,91.47,92.09,94464.0,84.9097,85.6418,84.7707,85.3452,94464.0
2023-05-25 13:20:00,92.09,92.64,92.08,92.43,67682.0,85.3452,85.855,85.336,85.6603,67682.0
2023-05-25 13:30:00,92.41,92.7,92.38,92.68,71541.0,85.6418,85.9106,85.614,85.892,71541.0
2023-05-25 13:40:00,92.68,92.68,92.12,92.36,70483.0,85.892,85.892,85.373,85.5955,70483.0
2023-05-25 13:50:00,92.34,92.34,91.96,91.98,73335.0,85.5769,85.5769,85.2248,85.2433,73335.0
2023-05-25 14:00:00,91.95,92.35,91.6,91.73,58358.0,85.2155,85.5862,84.8911,85.0116,58358.0
2023-05-25 14:10:00,91.74,92.01,91.64,91.82,31698.0,85.0209,85.2711,84.9282,85.095,31698.0
2023-05-25 14:20:00,91.87,92.02,91.74,91.91,25269.0,85.1414,85.2804,85.0209,85.1784,25269.0
2023-05-25 14:30:00,91.93,91.94,91.53,91.76,32718.0,85.197,85.2062,84.8263,85.0394,32718.0
2023-05-25 14:40:00,91.73,91.89,91.64,91.84,29323.0,85.0116,85.1599,84.9282,85.1136,29323.0
2023-05-25 14:50:00,91.84,92.1,91.84,92.09,40714.0,85.1136,85.3545,85.1136,85.3452,40714.0
2023-05-25 15:00:00,92.1,92.34,92.01,92.31,45908.0,85.3545,85.5769,85.2711,85.5491,45908.0
2023-05-25 15:10:00,92.32,92.44,92.26,92.41,41618.0,85.5584,85.6696,85.5028,85.6418,41618.0
2023-05-25 15:20:00,92.4,92.94,92.32,92.92,81388.0,85.6325,86.133,85.5584,86.1145,81388.0
2023-05-25 15:30:00,92.94,93.08,92.71,92.85,143169.0,86.133,86.2627,85.9198,86.0496,143169.0
2023-05-25 15:40:00,92.86,93.14,92.77,92.79,116367.0,86.0588,86.3183,85.9754,85.994,116367.0
2023-05-25 15:50:00,92.77,92.79,92.17,92.22,321001.0,85.9754,85.994,85.4194,85.4657,321001.0
2023-05-26 09:30:00,94.37,95.65,94.3,95.55,179267.0,87.4583,88.6445,87.3934,88.5518,179267.0
2023-05-26 09:40:00,95.55,96.0,95.28,95.74,206722.0,88.5518,88.9689,88.3016,88.7279,206722.0
2023-05-26 09:50:00,95.67,96.68,95.54,96.57,110433.0,88.663,89.5991,88.5426,89.4971,110433.0
2023-05-26 10:00:00,96.67,97.69,96.6,97.62,240171.0,89.5898,90.5351,89.5249,90.4702,240171.0
2023-05-26 10:10:00,97.51,97.83,96.97,97.48,254770.0,90.3683,90.6648,89.8678,90.3405,254770.0
2023-05-26 10:20:00,97.45,98.36,97.23,98.28,125657.0,90.3127,91.156,90.1088,91.0819,125657.0
2023-05-26 10:30:00,98.32,98.75,98.06,98.57,193040.0,91.119,91.5175,90.878,91.3506,193040.0
2023-05-26 10:40:00,98.55,98.68,98.3,98.63,88497.0,91.3321,91.4526,91.1004,91.4062,88497.0
2023-05-26 10:50:00,98.61,99.21,98.45,99.19,86714.0,91.3877,91.9438,91.2394,91.9252,86714.0
2023-05-26 11:00:00,99.18,99.58,99.07,99.55,136731.0,91.916,92.2867,91.814,92.2589,136731.0
2023-05-26 11:10:00,99.55,100.15,99.38,99.69,175216.0,92.2589,92.8149,92.1013,92.3886,175216.0
2023-05-26 11:20:00,99.69,99.8,99.32,99.6,104209.0,92.3886,92.4906,92.0457,92.3052,104209.0
2023-05-26 11:30:00,99.55,99.75,98.96,99.08,132730.0,92.2589,92.4442,91.7121,91.8233,132730.0
2023-05-26 11:40:00,99.08,99.59,99.0,99.47,53634.0,91.8233,92.2959,91.7491,92.1847,53634.0
2023-05-26 11:50:00,99.47,99.56,99.0,99.09,64205.0,92.1847,92.2681,91.7491,91.8326,64205.0
2023-05-26 12:00:00,99.09,99.53,99.08,99.52,116350.0,91.8326,92.2403,91.8233,92.2311,116350.0
2023-05-26 12:10:00,99.52,99.59,99.21,99.24,81298.0,92.2311,92.2959,91.9438,91.9716,81298.0
2023-05-26 12:20:00,99.24,99.61,99.15,99.47,110261.0,91.9716,92.3145,91.8882,92.1847,110261.0
2023-05-26 12:30:00,99.47,99.51,99.05,99.5,82953.0,92.1847,92.2218,91.7955,92.2125,82953.0
2023-05-26 12:40:00,99.47,99.51,99.02,99.08,35012.0,92.1847,92.2218,91.7677,91.8233,35012.0
2023-05-26 12:50:00,99.06,99.46,99.01,99.45,46144.0,91.8048,92.1755,91.7584,92.1662,46144.0
2023-05-26 13:00:00,99.47,99.56,99.23,99.41,85347.0,92.1847,92.2681,91.9623,92.1291,85347.0
2023-05-26 13:10:00,99.43,99.63,99.26,99.29,68991.0,92.1477,92.333,91.9901,92.0179,68991.0
2023-05-26 13:20:00,99.25,99.3,99.11,99.17,38910.0,91.9808,92.0272,91.8511,91.9067,38910.0
2023-05-26 13:30:00,99.17,99.32,99.12,99.12,43428.0,91.9067,92.0457,91.8604,91.8604,43428.0
2023-05-26 13:40:00,99.14,99.32,99.09,99.2,86978.0,91.8789,92.0457,91.8326,91.9345,86978.0
2023-05-26 13:50:00,99.2,99.28,99.1,99.25,50650.0,91.9345,92.0086,91.8418,91.9808,50650.0
2023-05-26 14:00:00,99.26,99.3,99.06,99.15,64873.0,91.9901,92.0272,91.8048,91.8882,64873.0
2023-05-26 14:10:00,99.18,99.28,99.07,99.08,64071.0,91.916,92.0086,91.814,91.8233,64071.0
2023-05-26 14:20:00,99.07,99.21,98.85,99.11,51741.0,91.814,91.9438,91.6101,91.8511,51741.0
2023-05-26 14:30:00,99.11,99.25,99.09,99.22,60625.0,91.8511,91.9808,91.8326,91.953,60625.0
2023-05-26 14:40:00,99.22,99.33,99.14,99.25,108867.0,91.953,92.055,91.8789,91.9808,108867.0
2023-05-26 14:50:00,99.27,99.52,99.16,99.37,53191.0,91.9994,92.2311,91.8974,92.092,53191.0
2023-05-26 15:00:00,99.37,99.64,99.34,99.52,59253.0,92.092,92.3423,92.0642,92.2311,59253.0
2023-05-26 15:10:00,99.52,99.59,99.31,99.31,75484.0,92.2311,92.2959,92.0364,92.0364,75484.0
2023-05-26 15:20:00,99.29,99.52,99.01,99.09,90958.0,92.0179,92.2311,91.7584,91.8326,90958.0
2023-05-26 15:30:00,99.09,99.48,99.08,99.35,155870.0,91.8326,92.194,91.8233,92.0735,155870.0
2023-05-26 15:40:00,99.35,99.57,99.29,99.34,136805.0,92.0735,92.2774,92.0179,92.0642,136805.0
2023-05-26 15:50:00,99.34,99.36,98.85,98.88,331277.0,92.0642,92.0828,91.6101,91.6379,331277.0
2023-05-30 09:30:00,102.7,104.29,102.0,103.77,562483.0,95.1782,96.6517,94.5294,96.1698,562483.0
2023-05-30 09:40:00,103.67,103.73,101.84,101.94,393633.0,96.0771,96.1327,94.3811,94.4738,393633.0
2023-05-30 09:50:00,101.9,102.5,100.81,101.34,245746.0,94.4367,94.9928,93.4266,93.9178,245746.0
2023-05-30 10:00:00,101.34,101.7,100.92,101.11,72960.0,93.9178,94.2514,93.5285,93.7046,72960.0
2023-05-30 10:10:00,101.1,102.15,101.08,102.05,82929.0,93.6953,94.6684,93.6768,94.5758,82929.0
2023-05-30 10:20:00,102.06,102.35,101.25,101.64,142891.0,94.585,94.8538,93.8344,94.1958,142891.0
2023-05-30 10:30:00,101.59,101.6,100.66,100.66,85081.0,94.1495,94.1587,93.2876,93.2876,85081.0
2023-05-30 10:40:00,100.64,101.13,100.51,100.54,83983.0,93.269,93.7231,93.1486,93.1764,83983.0
2023-05-30 10:50:00,100.6,100.98,100.39,100.43,58060.0,93.232,93.5841,93.0373,93.0744,58060.0
2023-05-30 11:00:00,100.37,100.54,99.99,100.28,164902.0,93.0188,93.1764,92.6666,92.9354,164902.0
2023-05-30 11:10:00,100.3,100.95,100.27,100.93,49466.0,92.9539,93.5563,92.9261,93.5378,49466.0
2023-05-30 11:20:00,100.94,101.37,100.67,101.34,47489.0,93.5471,93.9456,93.2968,93.9178,47489.0
2023-05-30 11:30:00,101.34,101.37,100.94,101.14,33566.0,93.9178,93.9456,93.5471,93.7324,33566.0
2023-05-30 11:40:00,101.2,101.23,100.88,101.01,41062.0,93.788,93.8158,93.4915,93.6119,41062.0
2023-05-30 11:50:00,100.97,101.31,100.95,101.18,59308.0,93.5749,93.89,93.5563,93.7695,59308.0
2023-05-30 12:00:00,101.16,101.21,100.44,100.44,89192.0,93.7509,93.7973,93.0837,93.0837,89192.0
2023-05-30 12:10:00,100.45,100.58,100.04,100.2,49859.0,93.0929,93.2134,92.713,92.8613,49859.0
2023-05-30 12:20:00,100.22,100.62,100.1,100.52,28646.0,92.8798,93.2505,92.7686,93.1578,28646.0
2023-05-30 12:30:00,100.5,100.69,100.3,100.57,53250.0,93.1393,93.3154,92.9539,93.2042,53250.0
2023-05-30 12:40:00,100.54,100.65,100.44,100.54,26158.0,93.1764,93.2783,93.0837,93.1764,26158.0
2023-05-30 12:50:00,100.52,100.67,100.44,100.6,79962.0,93.1578,93.2968,93.0837,93.232,79962.0
2023-05-30 13:00:00,100.57,100.59,100.16,100.24,19818.0,93.2042,93.2227,92.8242,92.8983,19818.0
2023-05-30 13:10:00,100.27,100.68,100.27,100.65,34024.0,92.9261,93.3061,92.9261,93.2783,34024.0
2023-05-30 13:20:00,100.66,101.15,100.62,101.15,49561.0,93.2876,93.7417,93.2505,93.7417,49561.0
2023-05-30 13:30:00,101.15,101.4,100.95,101.29,41047.0,93.7417,93.9734,93.5563,93.8714,41047.0
2023-05-30 13:40:00,101.33,101.33,100.74,100.76,41532.0,93.9085,93.9085,93.3617,93.3802,41532.0
2023-05-30 13:50:00,100.79,101.06,100.74,100.74,51872.0,93.408,93.6583,93.3617,93.3617,51872.0
2023-05-30 14:00:00,100.72,101.01,100.67,101.0,69274.0,93.3432,93.6119,93.2968,93.6027,69274.0
2023-05-30 14:10:00,101.01,101.18,100.99,101.09,85619.0,93.6119,93.7695,93.5934,93.6861,85619.0
2023-05-30 14:20:00,101.06,101.17,101.06,101.14,47494.0,93.6583,93.7602,93.6583,93.7324,47494.0
2023-05-30 14:30:00,101.13,101.21,101.09,101.16,40424.0,93.7231,93.7973,93.6861,93.7509,40424.0
2023-05-30 14:40:00,101.17,101.26,100.93,101.08,46638.0,93.7602,93.8436,93.5378,93.6768,46638.0
2023-05-30 14:50:00,101.09,101.21,100.84,101.06,46878.0,93.6861,93.7973,93.4544,93.6583,46878.0
2023-05-30 15:00:00,101.07,101.26,101.02,101.19,105624.0,93.6675,93.8436,93.6212,93.7788,105624.0
2023-05-30 15:10:00,101.19,101.21,100.96,101.01,68447.0,93.7788,93.7973,93.5656,93.6119,68447.0
2023-05-30 15:20:00,101.04,101.22,100.89,101.0,101394.0,93.6397,93.8066,93.5007,93.6027,101394.0
2023-05-30 15:30:00,101.01,101.2,100.92,101.08,128756.0,93.6119,93.788,93.5285,93.6768,128756.0
2023-05-30 15:40:00,101.08,101.26,100.9,101.17,305269.0,93.6768,93.8436,93.51,93.7602,305269.0
2023-05-30 15:50:00,101.14,101.19,100.59,100.62,436640.0,93.7324,93.7788,93.2227,93.2505,436640.0
2023-05-31 09:30:00,100.65,101.15,99.65,100.5,76982.0,93.2783,93.7417,92.3515,93.1393,76982.0
2023-05-31 09:40:00,100.57,101.21,100.36,101.2,84390.0,93.2042,93.7973,93.0095,93.788,84390.0
2023-05-31 09:50:00,101.21,101.33,100.52,100.52,115524.0,93.7973,93.9085,93.1578,93.1578,115524.0
2023-05-31 10:00:00,100.63,100.63,99.7,100.14,61225.0,93.2598,93.2598,92.3979,92.8057,61225.0
2023-05-31 10:10:00,100.09,100.29,99.98,100.13,67300.0,92.7593,92.9447,92.6574,92.7964,67300.0
2023-05-31 10:20:00,100.13,100.45,100.02,100.29,63416.0,92.7964,93.0929,92.6944,92.9447,63416.0
2023-05-31 10:30:00,100.29,100.6,100.23,100.43,51159.0,92.9447,93.232,92.8891,93.0744,51159.0
2023-05-31 10:40:00,100.45,100.64,100.26,100.5,20857.0,93.0929,93.269,92.9169,93.1393,20857.0
2023-05-31 10:50:00,100.45,100.78,100.36,100.77,34759.0,93.0929,93.3988,93.0095,93.3895,34759.0
2023-05-31 11:00:00,100.77,100.83,100.52,100.68,33171.0,93.3895,93.4451,93.1578,93.3061,33171.0
2023-05-31 11:10:00,100.7,101.26,100.7,101.18,56283.0,93.3246,93.8436,93.3246,93.7695,56283.0
2023-05-31 11:20:00,101.18,101.23,100.85,100.96,43310.0,93.7695,93.8158,93.4637,93.5656,43310.0
2023-05-31 11:30:00,100.96,101.29,100.96,101.06,51151.0,93.5656,93.8714,93.5656,93.6583,51151.0
2023-05-31 11:40:00,101.1,101.24,100.89,100.93,24621.0,93.6953,93.8251,93.5007,93.5378,24621.0
2023-05-31 11:50:00,100.97,101.06,100.74,100.8,42808.0,93.5749,93.6583,93.3617,93.4173,42808.0
2023-05-31 12:00:00,100.8,100.93,100.51,100.59,50595.0,93.4173,93.5378,93.1486,93.2227,50595.0
2023-05-31 12:10:00,100.59,100.6,100.39,100.57,11883.0,93.2227,93.232,93.0373,93.2042,11883.0
2023-05-31 12:20:00,100.56,101.0,100.53,101.0,25893.0,93.1949,93.6027,93.1671,93.6027,25893.0
2023-05-31 12:30:00,101.0,101.03,100.68,100.99,75715.0,93.6027,93.6305,93.3061,93.5934,75715.0
2023-05-31 12:40:00,101.02,101.04,100.84,101.0,36871.0,93.6212,93.6397,93.4544,93.6027,36871.0
2023-05-31 12:50:00,101.0,101.01,100.7,100.94,31226.0,93.6027,93.6119,93.3246,93.5471,31226.0
2023-05-31 13:00:00,100.94,101.04,100.84,100.95,19898.0,93.5471,93.6397,93.4544,93.5563,19898.0
2023-05-31 13:10:00,100.95,101.01,100.9,100.94,39458.0,93.5563,93.6119,93.51,93.5471,39458.0
2023-05-31 13:20:00,100.93,101.03,100.88,101.02,26732.0,93.5378,93.6305,93.4915,93.6212,26732.0
2023-05-31 13:30:00,101.07,101.38,101.03,101.37,57252.0,93.6675,93.9548,93.6305,93.9456,57252.0
2023-05-31 13:40:00,101.39,101.83,101.39,101.47,31466.0,93.9641,94.3719,93.9641,94.0382,31466.0
2023-05-31 13:50:00,101.48,101.71,101.48,101.59,35169.0,94.0475,94.2607,94.0475,94.1495,35169.0
2023-05-31 14:00:00,101.59,101.85,101.57,101.74,56665.0,94.1495,94.3904,94.1309,94.2885,56665.0
2023-05-31 14:10:00,101.74,101.78,101.51,101.73,47379.0,94.2885,94.3255,94.0753,94.2792,47379.0
2023-05-31 14:20:00,101.75,102.12,101.69,102.06,119251.0,94.2977,94.6406,94.2421,94.585,119251.0
2023-05-31 14:30:00,102.04,102.07,101.77,101.89,71568.0,94.5665,94.5943,94.3163,94.4275,71568.0
2023-05-31 14:40:00,101.84,102.0,101.75,101.88,48385.0,94.3811,94.5294,94.2977,94.4182,48385.0
2023-05-31 14:50:00,101.88,102.02,101.67,102.0,52147.0,94.4182,94.548,94.2236,94.5294,52147.0
2023-05-31 15:00:00,102.0,102.02,101.8,101.97,36307.0,94.5294,94.548,94.3441,94.5016,36307.0
2023-05-31 15:10:00,101.98,102.01,101.89,101.93,43564.0,94.5109,94.5387,94.4275,94.4646,43564.0
2023-05-31 15:20:00,101.92,101.98,101.8,101.85,43183.0,94.4553,94.5109,94.3441,94.3904,43183.0
2023-05-31 15:30:00,101.86,102.14,101.79,102.14,114945.0,94.3997,94.6592,94.3348,94.6592,114945.0
2023-05-31 15:40:00,102.15,102.37,102.07,102.34,139790.0,94.6684,94.8723,94.5943,94.8445,139790.0
2023-05-31 15:50:00,102.34,102.81,102.15,102.53,645760.0,94.8445,95.2801,94.6684,95.0206,645760.0
2023-06-01 09:30:00,102.22,103.3,102.22,102.93,58988.0,94.7333,95.7342,94.7333,95.3913,58988.0
2023-06-01 09:40:00,102.85,103.3,102.68,103.13,27495.0,95.3172,95.7342,95.1596,95.5767,27495.0
2023-06-01 09:50:00,103.16,103.43,102.5,102.87,41089.0,95.6045,95.8547,94.9928,95.3357,41089.0
2023-06-01 10:00:00,102.81,103.53,102.56,103.44,54204.0,95.2801,95.9474,95.0484,95.864,54204.0
2023-06-01 10:10:00,103.43,104.11,103.37,104.04,63172.0,95.8547,96.4849,95.7991,96.42,63172.0
2023-06-01 10:20:00,104.1,104.33,103.56,103.71,64348.0,96.4756,96.6888,95.9752,96.1142,64348.0
2023-06-01 10:30:00,103.65,104.17,103.38,104.17,48263.0,96.0586,96.5405,95.8084,96.5405,48263.0
2023-06-01 10:40:00,104.18,104.75,104.09,104.63,105827.0,96.5498,97.078,96.4664,96.9668,105827.0
2023-06-01 10:50:00,104.55,105.07,104.46,104.9,85888.0,96.8927,97.3746,96.8093,97.217,85888.0
2023-06-01 11:00:00,104.9,105.3,104.89,105.21,98997.0,97.217,97.5877,97.2078,97.5043,98997.0
2023-06-01 11:10:00,105.2,105.84,105.1,105.39,198681.0,97.4951,98.0882,97.4024,97.6711,198681.0
2023-06-01 11:20:00,105.44,105.54,105.07,105.09,140337.0,97.7175,97.8102,97.3746,97.3931,140337.0
2023-06-01 11:30:00,105.06,105.54,104.94,105.39,89749.0,97.3653,97.8102,97.2541,97.6711,89749.0
2023-06-01 11:40:00,105.37,105.61,105.07,105.27,101117.0,97.6526,97.875,97.3746,97.5599,101117.0
2023-06-01 11:50:00,105.21,105.67,105.21,105.27,143889.0,97.5043,97.9306,97.5043,97.5599,143889.0
2023-06-01 12:00:00,105.24,105.51,105.19,105.4,105907.0,97.5321,97.7824,97.4858,97.6804,105907.0
2023-06-01 12:10:00,105.4,105.57,105.35,105.48,105846.0,97.6804,97.838,97.6341,97.7545,105846.0
2023-06-01 12:20:00,105.48,105.83,105.41,105.5,75127.0,97.7545,98.0789,97.6897,97.7731,75127.0
2023-06-01 12:30:00,105.52,105.72,105.33,105.72,102223.0,97.7916,97.977,97.6155,97.977,102223.0
2023-06-01 12:40:00,105.69,105.81,105.59,105.64,82877.0,97.9492,98.0604,97.8565,97.9028,82877.0
2023-06-01 12:50:00,105.69,105.74,105.49,105.52,36934.0,97.9492,97.9955,97.7638,97.7916,36934.0
2023-06-01 13:00:00,105.54,105.54,105.06,105.09,46020.0,97.8102,97.8102,97.3653,97.3931,46020.0
2023-06-01 13:10:00,105.09,105.35,105.07,105.17,40865.0,97.3931,97.6341,97.3746,97.4673,40865.0
2023-06-01 13:20:00,105.19,105.4,105.06,105.18,27957.0,97.4858,97.6804,97.3653,97.4765,27957.0
2023-06-01 13:30:00,105.14,105.32,105.1,105.15,26607.0,97.4394,97.6063,97.4024,97.4487,26607.0
2023-06-01 13:40:00,105.15,105.42,105.14,105.3,36080.0,97.4487,97.6989,97.4394,97.5877,36080.0
2023-06-01 13:50:00,105.33,105.53,105.23,105.41,57855.0,97.6155,97.8009,97.5229,97.6897,57855.0
2023-06-01 14:00:00,105.4,105.53,105.22,105.47,72434.0,97.6804,97.8009,97.5136,97.7453,72434.0
2023-06-01 14:10:00,105.47,105.57,105.29,105.32,92749.0,97.7453,97.838,97.5785,97.6063,92749.0
2023-06-01 14:20:00,105.32,105.41,105.07,105.26,57978.0,97.6063,97.6897,97.3746,97.5507,57978.0
2023-06-01 14:30:00,105.27,105.37,105.1,105.23,36633.0,97.5599,97.6526,97.4024,97.5229,36633.0
2023-06-01 14:40:00,105.23,105.33,105.19,105.27,36176.0,97.5229,97.6155,97.4858,97.5599,36176.0
2023-06-01 14:50:00,105.3,105.32,105.03,105.1,73285.0,97.5877,97.6063,97.3375,97.4024,73285.0
2023-06-01 15:00:00,105.1,105.52,105.06,105.46,48443.0,97.4024,97.7916,97.3653,97.736,48443.0
2023-06-01 15:10:00,105.45,105.88,105.4,105.82,74227.0,97.7267,98.1253,97.6804,98.0696,74227.0
2023-06-01 15:20:00,105.82,105.82,105.24,105.24,64735.0,98.0696,98.0696,97.5321,97.5321,64735.0
2023-06-01 15:30:00,105.26,105.31,104.8,105.02,98322.0,97.5507,97.597,97.1244,97.3282,98322.0
2023-06-01 15:40:00,105.02,105.08,104.76,105.0,126163.0,97.3282,97.3838,97.0873,97.3097,126163.0
2023-06-01 15:50:00,104.97,104.99,104.65,104.79,408303.0,97.2819,97.3004,96.9853,97.1151,408303.0
2023-06-02 09:30:00,106.73,107.22,105.06,105.11,160416.0,98.913,99.3671,97.3653,97.4116,160416.0
2023-06-02 09:40:00,105.0,105.5,104.51,104.52,106842.0,97.3097,97.7731,96.8556,96.8649,106842.0
2023-06-02 09:50:00,104.59,104.9,104.12,104.4,57764.0,96.9297,97.217,96.4942,96.7536,57764.0
2023-06-02 10:00:00,104.38,104.8,104.08,104.57,59962.0,96.7351,97.1244,96.4571,96.9112,59962.0
2023-06-02 10:10:00,104.6,105.44,104.6,105.2,81735.0,96.939,97.7175,96.939,97.4951,81735.0
2023-06-02 10:20:00,105.3,105.5,104.99,105.29,196984.0,97.5877,97.7731,97.3004,97.5785,196984.0
2023-06-02 10:30:00,105.33,105.63,105.26,105.59,179102.0,97.6155,97.8936,97.5507,97.8565,179102.0
2023-06-02 10:40:00,105.59,105.78,105.29,105.5,45145.0,97.8565,98.0326,97.5785,97.7731,45145.0
2023-06-02 10:50:00,105.46,105.59,105.23,105.54,45226.0,97.736,97.8565,97.5229,97.8102,45226.0
2023-06-02 11:00:00,105.58,105.68,105.13,105.34,102005.0,97.8472,97.9399,97.4302,97.6248,102005.0
2023-06-02 11:10:00,105.37,105.61,105.36,105.59,78452.0,97.6526,97.875,97.6433,97.8565,78452.0
2023-06-02 11:20:00,105.6,105.69,105.44,105.47,69251.0,97.8658,97.9492,97.7175,97.7453,69251.0
2023-06-02 11:30:00,105.44,105.51,105.16,105.21,29269.0,97.7175,97.7824,97.458,97.5043,29269.0
2023-06-02 11:40:00,105.25,105.35,105.19,105.28,24281.0,97.5414,97.6341,97.4858,97.5692,24281.0
2023-06-02 11:50:00,105.26,105.51,105.21,105.5,25970.0,97.5507,97.7824,97.5043,97.7731,25970.0
2023-06-02 12:00:00,105.52,105.7,105.42,105.61,45304.0,97.7916,97.9584,97.6989,97.875,45304.0
2023-06-02 12:10:00,105.6,105.6,105.4,105.52,36618.0,97.8658,97.8658,97.6804,97.7916,36618.0
2023-06-02 12:20:00,105.51,105.56,105.22,105.42,40795.0,97.7824,97.8287,97.5136,97.6989,40795.0
2023-06-02 12:30:00,105.42,105.58,105.3,105.5,49039.0,97.6989,97.8472,97.5877,97.7731,49039.0
2023-06-02 12:40:00,105.53,105.73,105.43,105.51,316822.0,97.8009,97.9862,97.7082,97.7824,316822.0
2023-06-02 12:50:00,105.51,105.53,105.3,105.32,15086.0,97.7824,97.8009,97.5877,97.6063,15086.0
2023-06-02 13:00:00,105.38,105.5,105.19,105.19,26386.0,97.6619,97.7731,97.4858,97.4858,26386.0
2023-06-02 13:10:00,105.11,105.53,105.08,105.41,64752.0,97.4116,97.8009,97.3838,97.6897,64752.0
2023-06-02 13:20:00,105.42,105.47,105.38,105.47,10292.0,97.6989,97.7453,97.6619,97.7453,10292.0
2023-06-02 13:30:00,105.45,105.6,105.44,105.53,39303.0,97.7267,97.8658,97.7175,97.8009,39303.0
2023-06-02 13:40:00,105.53,105.59,105.32,105.5,94137.0,97.8009,97.8565,97.6063,97.7731,94137.0
2023-06-02 13:50:00,105.51,105.53,105.45,105.49,23180.0,97.7824,97.8009,97.7267,97.7638,23180.0
2023-06-02 14:00:00,105.51,105.55,105.07,105.29,35878.0,97.7824,97.8194,97.3746,97.5785,35878.0
2023-06-02 14:10:00,105.26,105.33,105.16,105.29,32617.0,97.5507,97.6155,97.458,97.5785,32617.0
2023-06-02 14:20:00,105.3,105.51,105.29,105.42,23413.0,97.5877,97.7824,97.5785,97.6989,23413.0
2023-06-02 14:30:00,105.4,105.43,105.24,105.34,12561.0,97.6804,97.7082,97.5321,97.6248,12561.0
2023-06-02 14:40:00,105.34,105.41,105.27,105.39,23765.0,97.6248,97.6897,97.5599,97.6711,23765.0
2023-06-02 14:50:00,105.39,105.42,105.29,105.41,15392.0,97.6711,97.6989,97.5785,97.6897,15392.0
2023-06-02 15:00:00,105.39,105.48,105.29,105.32,22493.0,97.6711,97.7545,97.5785,97.6063,22493.0
2023-06-02 15:10:00,105.32,105.48,105.3,105.42,28080.0,97.6063,97.7545,97.5877,97.6989,28080.0
2023-06-02 15:20:00,105.41,105.49,105.34,105.4,46134.0,97.6897,97.7638,97.6248,97.6804,46134.0
2023-06-02 15:30:00,105.39,105.41,105.2,105.34,41449.0,97.6711,97.6897,97.4951,97.6248,41449.0
2023-06-02 15:40:00,105.34,105.51,105.29,105.5,170873.0,97.6248,97.7824,97.5785,97.7731,170873.0
2023-06-02 15:50:00,105.48,105.53,105.26,105.26,338263.0,97.7545,97.8009,97.5507,97.5507,338263.0
2023-06-05 09:30:00,105.47,105.5,104.01,104.13,153570.0,97.7453,97.7731,96.3922,96.5034,153570.0
2023-06-05 09:40:00,104.23,104.48,103.43,103.5,86190.0,96.5961,96.8278,95.8547,95.9196,86190.0
2023-06-05 09:50:00,103.59,105.27,103.25,105.27,37872.0,96.003,97.5599,95.6879,97.5599,37872.0
2023-06-05 10:00:00,104.8,105.49,104.44,104.62,67179.0,97.1244,97.7638,96.7907,96.9575,67179.0
2023-06-05 10:10:00,104.65,104.91,104.46,104.82,28557.0,96.9853,97.2263,96.8093,97.1429,28557.0
2023-06-05 10:20:00,104.89,105.22,104.7,104.87,65970.0,97.2078,97.5136,97.0317,97.1892,65970.0
2023-06-05 10:30:00,104.68,105.35,104.67,105.03,27388.0,97.0131,97.6341,97.0039,97.3375,27388.0
2023-06-05 10:40:00,104.96,105.73,104.96,105.62,37162.0,97.2726,97.9862,97.2726,97.8843,37162.0
2023-06-05 10:50:00,105.53,105.88,105.44,105.75,80520.0,97.8009,98.1253,97.7175,98.0048,80520.0
2023-06-05 11:00:00,105.75,106.12,105.5,105.72,42814.0,98.0048,98.3477,97.7731,97.977,42814.0
2023-06-05 11:10:00,105.74,105.82,105.46,105.58,98454.0,97.9955,98.0696,97.736,97.8472,98454.0
2023-06-05 11:20:00,105.52,105.54,105.1,105.19,22012.0,97.7916,97.8102,97.4024,97.4858,22012.0
2023-06-05 11:30:00,105.19,105.25,104.81,105.0,27450.0,97.4858,97.5414,97.1336,97.3097,27450.0
2023-06-05 11:40:00,104.95,104.95,104.74,104.83,13969.0,97.2634,97.2634,97.0687,97.1522,13969.0
2023-06-05 11:50:00,104.87,105.0,104.7,104.93,12784.0,97.1892,97.3097,97.0317,97.2448,12784.0
2023-06-05 12:00:00,104.98,105.01,104.84,105.01,8861.0,97.2912,97.319,97.1614,97.319,8861.0
2023-06-05 12:10:00,105.04,105.3,105.01,105.21,19634.0,97.3468,97.5877,97.319,97.5043,19634.0
2023-06-05 12:20:00,105.22,105.42,105.19,105.42,9119.0,97.5136,97.6989,97.4858,97.6989,9119.0
2023-06-05 12:30:00,105.39,105.42,105.27,105.3,15280.0,97.6711,97.6989,97.5599,97.5877,15280.0
2023-06-05 12:40:00,105.33,105.53,105.31,105.4,21357.0,97.6155,97.8009,97.597,97.6804,21357.0
2023-06-05 12:50:00,105.41,105.51,105.17,105.21,24176.0,97.6897,97.7824,97.4673,97.5043,24176.0
2023-06-05 13:00:00,105.23,105.27,104.99,105.15,14196.0,97.5229,97.5599,97.3004,97.4487,14196.0
2023-06-05 13:10:00,105.15,105.24,105.02,105.24,23094.0,97.4487,97.5321,97.3282,97.5321,23094.0
2023-06-05 13:20:00,105.25,105.26,104.8,104.84,19696.0,97.5414,97.5507,97.1244,97.1614,19696.0
2023-06-05 13:30:00,104.8,104.86,104.6,104.76,27380.0,97.1244,97.18,96.939,97.0873,27380.0
2023-06-05 13:40:00,104.78,105.02,104.78,104.97,37793.0,97.1058,97.3282,97.1058,97.2819,37793.0
2023-06-05 13:50:00,104.97,105.23,104.97,105.17,22204.0,97.2819,97.5229,97.2819,97.4673,22204.0
2023-06-05 14:00:00,105.18,105.21,104.91,104.95,16058.0,97.4765,97.5043,97.2263,97.2634,16058.0
2023-06-05 14:10:00,104.91,104.91,104.66,104.87,14493.0,97.2263,97.2263,96.9946,97.1892,14493.0
2023-06-05 14:20:00,104.84,104.84,104.46,104.61,15659.0,97.1614,97.1614,96.8093,96.9483,15659.0
2023-06-05 14:30:00,104.57,104.6,104.27,104.28,20104.0,96.9112,96.939,96.6332,96.6424,20104.0
2023-06-05 14:40:00,104.31,104.41,104.21,104.21,22370.0,96.6702,96.7629,96.5776,96.5776,22370.0
2023-06-05 14:50:00,104.21,104.69,104.15,104.65,25288.0,96.5776,97.0224,96.522,96.9853,25288.0
2023-06-05 15:00:00,104.66,104.66,104.36,104.51,21499.0,96.9946,96.9946,96.7166,96.8556,21499.0
2023-06-05 15:10:00,104.53,104.79,104.52,104.55,21852.0,96.8741,97.1151,96.8649,96.8927,21852.0
2023-06-05 15:20:00,104.58,104.61,104.31,104.45,27121.0,96.9205,96.9483,96.6702,96.8,27121.0
2023-06-05 15:30:00,104.44,104.56,104.27,104.56,34563.0,96.7907,96.9019,96.6332,96.9019,34563.0
2023-06-05 15:40:00,104.59,104.87,104.54,104.82,79683.0,96.9297,97.1892,96.8834,97.1429,79683.0
2023-06-05 15:50:00,104.83,104.95,104.79,104.83,175440.0,97.1522,97.2634,97.1151,97.1522,175440.0
2023-06-06 09:30:00,107.74,108.85,106.27,106.36,304427.0,99.849,100.8777,98.4867,98.5701,304427.0
2023-06-06 09:40:00,106.42,106.58,105.01,105.05,272993.0,98.6257,98.774,97.319,97.356,272993.0
2023-06-06 09:50:00,105.12,105.78,104.85,105.21,80269.0,97.4209,98.0326,97.1707,97.5043,80269.0
2023-06-06 10:00:00,105.2,105.21,104.0,104.74,84625.0,97.4951,97.5043,96.3829,97.0687,84625.0
2023-06-06 10:10:00,104.69,105.06,104.52,105.04,93159.0,97.0224,97.3653,96.8649,97.3468,93159.0
2023-06-06 10:20:00,105.04,105.04,104.33,104.49,42505.0,97.3468,97.3468,96.6888,96.8371,42505.0
2023-06-06 10:30:00,104.49,104.96,104.45,104.53,33966.0,96.8371,97.2726,96.8,96.8741,33966.0
2023-06-06 10:40:00,104.55,105.25,104.55,105.15,35416.0,96.8927,97.5414,96.8927,97.4487,35416.0
2023-06-06 10:50:00,105.23,105.41,104.65,104.65,49582.0,97.5229,97.6897,96.9853,96.9853,49582.0
2023-06-06 11:00:00,104.62,104.95,104.46,104.92,27101.0,96.9575,97.2634,96.8093,97.2356,27101.0
2023-06-06 11:10:00,104.91,105.51,104.79,105.32,49486.0,97.2263,97.7824,97.1151,97.6063,49486.0
2023-06-06 11:20:00,105.34,106.08,105.19,105.71,135409.0,97.6248,98.3106,97.4858,97.9677,135409.0
2023-06-06 11:30:00,105.69,106.23,105.51,106.17,135915.0,97.9492,98.4496,97.7824,98.394,135915.0
2023-06-06 11:40:00,106.25,106.51,106.06,106.5,100063.0,98.4682,98.7091,98.2921,98.6998,100063.0
2023-06-06 11:50:00,106.5,106.66,106.11,106.17,81173.0,98.6998,98.8481,98.3384,98.394,81173.0
2023-06-06 12:00:00,106.13,106.15,105.38,105.46,143170.0,98.3569,98.3755,97.6619,97.736,143170.0
2023-06-06 12:10:00,105.45,105.6,105.39,105.5,44120.0,97.7267,97.8658,97.6711,97.7731,44120.0
2023-06-06 12:20:00,105.5,105.52,105.35,105.44,36688.0,97.7731,97.7916,97.6341,97.7175,36688.0
2023-06-06 12:30:00,105.46,105.85,105.44,105.81,48690.0,97.736,98.0974,97.7175,98.0604,48690.0
2023-06-06 12:40:00,105.77,105.93,105.56,105.69,25488.0,98.0233,98.1716,97.8287,97.9492,25488.0
2023-06-06 12:50:00,105.64,105.66,105.42,105.54,33019.0,97.9028,97.9214,97.6989,97.8102,33019.0
2023-06-06 13:00:00,105.55,105.57,105.32,105.35,30270.0,97.8194,97.838,97.6063,97.6341,30270.0
2023-06-06 13:10:00,105.32,105.36,104.94,104.96,38334.0,97.6063,97.6433,97.2541,97.2726,38334.0
2023-06-06 13:20:00,104.93,105.23,104.83,105.16,59651.0,97.2448,97.5229,97.1522,97.458,59651.0
2023-06-06 13:30:00,105.2,105.27,104.96,105.24,48861.0,97.4951,97.5599,97.2726,97.5321,48861.0
2023-06-06 13:40:00,105.27,105.41,105.13,105.21,32103.0,97.5599,97.6897,97.4302,97.5043,32103.0
2023-06-06 13:50:00,105.2,105.21,104.85,104.97,33382.0,97.4951,97.5043,97.1707,97.2819,33382.0
2023-06-06 14:00:00,104.98,105.28,104.97,105.15,80285.0,97.2912,97.5692,97.2819,97.4487,80285.0
2023-06-06 14:10:00,105.09,105.12,104.95,105.03,30510.0,97.3931,97.4209,97.2634,97.3375,30510.0
2023-06-06 14:20:00,105.02,105.05,104.79,104.97,30182.0,97.3282,97.356,97.1151,97.2819,30182.0
2023-06-06 14:30:00,105.0,105.05,104.9,104.98,47991.0,97.3097,97.356,97.217,97.2912,47991.0
2023-06-06 14:40:00,105.01,105.33,105.0,105.13,36113.0,97.319,97.6155,97.3097,97.4302,36113.0
2023-06-06 14:50:00,105.09,105.27,105.09,105.25,29738.0,97.3931,97.5599,97.3931,97.5414,29738.0
2023-06-06 15:00:00,105.26,105.56,105.25,105.49,25821.0,97.5507,97.8287,97.5414,97.7638,25821.0
2023-06-06 15:10:00,105.45,105.6,105.39,105.58,33990.0,97.7267,97.8658,97.6711,97.8472,33990.0
2023-06-06 15:20:00,105.58,105.6,105.33,105.48,44248.0,97.8472,97.8658,97.6155,97.7545,44248.0
2023-06-06 15:30:00,105.51,105.7,105.19,105.28,79172.0,97.7824,97.9584,97.4858,97.5692,79172.0
2023-06-06 15:40:00,105.26,105.54,105.26,105.48,94023.0,97.5507,97.8102,97.5507,97.7545,94023.0
2023-06-06 15:50:00,105.49,105.63,105.33,105.34,303559.0,97.7638,97.8936,97.6155,97.6248,303559.0
2023-06-07 09:30:00,105.65,105.76,102.11,103.45,234635.0,97.9121,98.014,94.6314,95.8732,234635.0
2023-06-07 09:40:00,103.52,104.58,103.44,104.34,39573.0,95.9381,96.9205,95.864,96.698,39573.0
2023-06-07 09:50:00,104.4,104.61,101.4,103.9,128914.0,96.7536,96.9483,93.9734,96.2903,128914.0
2023-06-07 10:00:00,103.81,103.86,103.42,103.73,65686.0,96.2069,96.2532,95.8454,96.1327,65686.0
2023-06-07 10:10:00,103.69,103.73,102.95,103.25,55574.0,96.0956,96.1327,95.4098,95.6879,55574.0
2023-06-07 10:20:00,103.25,103.36,102.77,103.11,44767.0,95.6879,95.7898,95.243,95.5581,44767.0
2023-06-07 10:30:00,103.17,103.34,102.52,102.57,35100.0,95.6137,95.7713,95.0113,95.0577,35100.0
2023-06-07 10:40:00,102.53,102.53,101.89,101.89,50237.0,95.0206,95.0206,94.4275,94.4275,50237.0
2023-06-07 10:50:00,101.89,102.21,101.7,102.06,46736.0,94.4275,94.724,94.2514,94.585,46736.0
2023-06-07 11:00:00,102.01,102.03,101.35,101.45,36948.0,94.5387,94.5572,93.927,94.0197,36948.0
2023-06-07 11:10:00,101.49,101.55,100.67,101.05,54974.0,94.0568,94.1124,93.2968,93.649,54974.0
2023-06-07 11:20:00,101.02,101.08,100.33,100.61,25045.0,93.6212,93.6768,92.9817,93.2412,25045.0
2023-06-07 11:30:00,100.61,101.41,100.54,101.4,46666.0,93.2412,93.9826,93.1764,93.9734,46666.0
2023-06-07 11:40:00,101.45,101.74,101.28,101.51,56242.0,94.0197,94.2885,93.8622,94.0753,56242.0
2023-06-07 11:50:00,101.51,101.51,101.01,101.33,29946.0,94.0753,94.0753,93.6119,93.9085,29946.0
2023-06-07 12:00:00,101.33,101.9,101.3,101.9,36528.0,93.9085,94.4367,93.8807,94.4367,36528.0
2023-06-07 12:10:00,101.93,102.43,101.83,102.15,42953.0,94.4646,94.9279,94.3719,94.6684,42953.0
2023-06-07 12:20:00,102.17,102.25,102.07,102.25,14764.0,94.687,94.7611,94.5943,94.7611,14764.0
2023-06-07 12:30:00,102.29,102.53,102.21,102.52,15521.0,94.7982,95.0206,94.724,95.0113,15521.0
2023-06-07 12:40:00,102.52,102.76,102.48,102.71,17855.0,95.0113,95.2338,94.9743,95.1874,17855.0
2023-06-07 12:50:00,102.72,103.07,102.68,102.85,19685.0,95.1967,95.5211,95.1596,95.3172,19685.0
2023-06-07 13:00:00,102.75,102.76,102.39,102.57,22926.0,95.2245,95.2338,94.8909,95.0577,22926.0
2023-06-07 13:10:00,102.59,102.71,102.29,102.29,72236.0,95.0762,95.1874,94.7982,94.7982,72236.0
2023-06-07 13:20:00,102.25,102.27,100.62,100.62,173363.0,94.7611,94.7797,93.2505,93.2505,173363.0
2023-06-07 13:30:00,100.58,101.11,100.34,100.38,128471.0,93.2134,93.7046,92.991,93.0281,128471.0
2023-06-07 13:40:00,100.34,100.95,100.3,100.81,34546.0,92.991,93.5563,92.9539,93.4266,34546.0
2023-06-07 13:50:00,100.81,101.01,100.71,100.94,54959.0,93.4266,93.6119,93.3339,93.5471,54959.0
2023-06-07 14:00:00,100.98,101.09,100.82,100.83,20232.0,93.5841,93.6861,93.4359,93.4451,20232.0
2023-06-07 14:10:00,100.86,101.47,100.74,101.45,116775.0,93.4729,94.0382,93.3617,94.0197,116775.0
2023-06-07 14:20:00,101.44,101.7,101.23,101.64,183302.0,94.0104,94.2514,93.8158,94.1958,183302.0
2023-06-07 14:30:00,101.71,101.92,101.5,101.92,44746.0,94.2607,94.4553,94.066,94.4553,44746.0
2023-06-07 14:40:00,101.91,102.49,101.81,102.43,38658.0,94.446,94.9835,94.3533,94.9279,38658.0
2023-06-07 14:50:00,102.49,102.49,102.19,102.27,27776.0,94.9835,94.9835,94.7055,94.7797,27776.0
2023-06-07 15:00:00,102.31,102.74,102.3,102.6,22835.0,94.8167,95.2152,94.8075,95.0855,22835.0
2023-06-07 15:10:00,102.6,103.1,102.54,102.99,55734.0,95.0855,95.5489,95.0299,95.4469,55734.0
2023-06-07 15:20:00,103.04,103.04,102.55,102.66,33736.0,95.4933,95.4933,95.0391,95.1411,33736.0
2023-06-07 15:30:00,102.66,103.15,102.58,102.98,51446.0,95.1411,95.5952,95.0669,95.4376,51446.0
2023-06-07 15:40:00,102.94,103.49,102.88,103.48,93027.0,95.4006,95.9103,95.345,95.901,93027.0
2023-06-07 15:50:00,103.5,103.79,103.47,103.62,210216.0,95.9196,96.1883,95.8918,96.0308,210216.0
2023-06-08 09:30:00,103.2,103.2,101.28,101.28,89799.0,95.6415,95.6415,93.8622,93.8622,89799.0
2023-06-08 09:40:00,101.28,101.57,100.92,101.23,143333.0,93.8622,94.1309,93.5285,93.8158,143333.0
2023-06-08 09:50:00,101.17,101.64,100.78,101.58,76332.0,93.7602,94.1958,93.3988,94.1402,76332.0
2023-06-08 10:00:00,101.64,102.35,101.51,102.23,38129.0,94.1958,94.8538,94.0753,94.7426,38129.0
2023-06-08 10:10:00,102.17,102.36,101.88,101.94,17695.0,94.687,94.8631,94.4182,94.4738,17695.0
2023-06-08 10:20:00,101.98,102.14,101.69,102.07,27497.0,94.5109,94.6592,94.2421,94.5943,27497.0
2023-06-08 10:30:00,102.08,102.41,101.83,102.14,19445.0,94.6036,94.9094,94.3719,94.6592,19445.0
2023-06-08 10:40:00,102.11,102.53,102.03,102.32,29477.0,94.6314,95.0206,94.5572,94.826,29477.0
2023-06-08 10:50:00,102.37,102.47,102.13,102.41,31517.0,94.8723,94.965,94.6499,94.9094,31517.0
2023-06-08 11:00:00,102.45,102.55,102.17,102.34,21171.0,94.9465,95.0391,94.687,94.8445,21171.0
2023-06-08 11:10:00,102.28,102.37,102.01,102.1,17419.0,94.7889,94.8723,94.5387,94.6221,17419.0
2023-06-08 11:20:00,102.12,102.43,102.0,102.41,10136.0,94.6406,94.9279,94.5294,94.9094,10136.0
2023-06-08 11:30:00,102.44,102.51,102.32,102.47,14048.0,94.9372,95.0021,94.826,94.965,14048.0
2023-06-08 11:40:00,102.47,102.61,102.44,102.49,10907.0,94.965,95.0947,94.9372,94.9835,10907.0
2023-06-08 11:50:00,102.44,102.67,102.41,102.64,14923.0,94.9372,95.1504,94.9094,95.1226,14923.0
2023-06-08 12:00:00,102.64,102.68,102.36,102.38,12042.0,95.1226,95.1596,94.8631,94.8816,12042.0
2023-06-08 12:10:00,102.38,102.42,102.1,102.26,21058.0,94.8816,94.9187,94.6221,94.7704,21058.0
2023-06-08 12:20:00,102.27,102.7,102.27,102.67,17740.0,94.7797,95.1782,94.7797,95.1504,17740.0
2023-06-08 12:30:00,102.65,102.78,102.61,102.73,17578.0,95.1318,95.2523,95.0947,95.206,17578.0
2023-06-08 12:40:00,102.75,102.95,102.61,102.94,17167.0,95.2245,95.4098,95.0947,95.4006,17167.0
2023-06-08 12:50:00,102.95,103.07,102.88,102.99,16288.0,95.4098,95.5211,95.345,95.4469,16288.0
2023-06-08 13:00:00,103.07,103.07,102.9,103.07,14374.0,95.5211,95.5211,95.3635,95.5211,14374.0
2023-06-08 13:10:00,103.11,103.12,102.93,103.07,36372.0,95.5581,95.5674,95.3913,95.5211,36372.0
2023-06-08 13:20:00,103.09,103.38,103.07,103.35,20585.0,95.5396,95.8084,95.5211,95.7806,20585.0
2023-06-08 13:30:00,103.37,103.4,103.0,103.11,21456.0,95.7991,95.8269,95.4562,95.5581,21456.0
2023-06-08 13:40:00,103.1,103.25,103.0,103.01,21979.0,95.5489,95.6879,95.4562,95.4655,21979.0
2023-06-08 13:50:00,103.01,103.29,102.99,103.29,28602.0,95.4655,95.7249,95.4469,95.7249,28602.0
2023-06-08 14:00:00,103.32,103.43,103.23,103.31,19110.0,95.7527,95.8547,95.6693,95.7435,19110.0
2023-06-08 14:10:00,103.28,103.61,103.28,103.59,29249.0,95.7157,96.0215,95.7157,96.003,29249.0
2023-06-08 14:20:00,103.54,104.0,103.51,103.82,33758.0,95.9566,96.3829,95.9288,96.2161,33758.0
2023-06-08 14:30:00,103.84,104.07,103.84,104.01,33853.0,96.2347,96.4478,96.2347,96.3922,33853.0
2023-06-08 14:40:00,104.01,104.14,103.94,104.04,41385.0,96.3922,96.5127,96.3273,96.42,41385.0
2023-06-08 14:50:00,104.1,104.16,104.01,104.15,27828.0,96.4756,96.5312,96.3922,96.522,27828.0
2023-06-08 15:00:00,104.15,104.28,104.07,104.26,26134.0,96.522,96.6424,96.4478,96.6239,26134.0
2023-06-08 15:10:00,104.26,104.31,104.13,104.22,32820.0,96.6239,96.6702,96.5034,96.5868,32820.0
2023-06-08 15:20:00,104.22,104.35,104.18,104.35,28812.0,96.5868,96.7073,96.5498,96.7073,28812.0
2023-06-08 15:30:00,104.32,104.46,104.31,104.36,47602.0,96.6795,96.8093,96.6702,96.7166,47602.0
2023-06-08 15:40:00,104.34,104.63,104.33,104.45,70432.0,96.698,96.9668,96.6888,96.8,70432.0
2023-06-08 15:50:00,104.45,104.63,104.43,104.5,193490.0,96.8,96.9668,96.7815,96.8463,193490.0
2023-06-09 09:30:00,104.9,106.27,104.87,106.27,64382.0,97.217,98.4867,97.1892,98.4867,64382.0
2023-06-09 09:40:00,106.4,106.46,105.88,105.9,55564.0,98.6072,98.6628,98.1253,98.1438,55564.0
2023-06-09 09:50:00,105.99,106.22,105.88,105.89,37850.0,98.2272,98.4403,98.1253,98.1345,37850.0
2023-06-09 10:00:00,105.89,105.89,105.0,105.2,22531.0,98.1345,98.1345,97.3097,97.4951,22531.0
2023-06-09 10:10:00,105.26,105.41,105.1,105.17,67283.0,97.5507,97.6897,97.4024,97.4673,67283.0
2023-06-09 10:20:00,105.2,105.68,105.18,105.46,57967.0,97.4951,97.9399,97.4765,97.736,57967.0
2023-06-09 10:30:00,105.52,105.66,105.37,105.57,25303.0,97.7916,97.9214,97.6526,97.838,25303.0
2023-06-09 10:40:00,105.57,105.58,105.24,105.45,14768.0,97.838,97.8472,97.5321,97.7267,14768.0
2023-06-09 10:50:00,105.45,105.54,105.26,105.38,20856.0,97.7267,97.8102,97.5507,97.6619,20856.0
2023-06-09 11:00:00,105.42,105.64,105.41,105.56,15803.0,97.6989,97.9028,97.6897,97.8287,15803.0
2023-06-09 11:10:00,105.55,105.55,105.0,105.0,20152.0,97.8194,97.8194,97.3097,97.3097,20152.0
2023-06-09 11:20:00,105.0,105.1,104.3,104.47,51120.0,97.3097,97.4024,96.661,96.8185,51120.0
2023-06-09 11:30:00,104.52,104.6,104.27,104.43,44073.0,96.8649,96.939,96.6332,96.7815,44073.0
2023-06-09 11:40:00,104.43,104.54,104.31,104.35,37178.0,96.7815,96.8834,96.6702,96.7073,37178.0
2023-06-09 11:50:00,104.34,104.4,104.23,104.33,21482.0,96.698,96.7536,96.5961,96.6888,21482.0
2023-06-09 12:00:00,104.33,104.68,104.19,104.68,21932.0,96.6888,97.0131,96.559,97.0131,21932.0
2023-06-09 12:10:00,104.67,104.74,104.51,104.57,14305.0,97.0039,97.0687,96.8556,96.9112,14305.0
2023-06-09 12:20:00,104.58,104.58,104.15,104.27,24022.0,96.9205,96.9205,96.522,96.6332,24022.0
2023-06-09 12:30:00,104.27,104.35,104.14,104.14,15442.0,96.6332,96.7073,96.5127,96.5127,15442.0
2023-06-09 12:40:00,104.17,104.3,104.07,104.12,24963.0,96.5405,96.661,96.4478,96.4942,24963.0
2023-06-09 12:50:00,104.15,104.34,104.14,104.28,38974.0,96.522,96.698,96.5127,96.6424,38974.0
2023-06-09 13:00:00,104.3,104.31,104.17,104.29,23980.0,96.661,96.6702,96.5405,96.6517,23980.0
2023-06-09 13:10:00,104.26,104.39,104.18,104.18,21767.0,96.6239,96.7444,96.5498,96.5498,21767.0
2023-06-09 13:20:00,104.21,104.22,103.86,103.86,18584.0,96.5776,96.5868,96.2532,96.2532,18584.0
2023-06-09 13:30:00,103.88,104.03,103.87,104.01,17213.0,96.2717,96.4107,96.2625,96.3922,17213.0
2023-06-09 13:40:00,104.03,104.03,103.67,103.67,14545.0,96.4107,96.4107,96.0771,96.0771,14545.0
2023-06-09 13:50:00,103.67,103.82,103.65,103.8,22197.0,96.0771,96.2161,96.0586,96.1976,22197.0
2023-06-09 14:00:00,103.82,104.06,103.79,103.97,10754.0,96.2161,96.4385,96.1883,96.3551,10754.0
2023-06-09 14:10:00,104.0,104.04,103.87,103.91,7933.0,96.3829,96.42,96.2625,96.2995,7933.0
2023-06-09 14:20:00,103.93,104.09,103.9,103.9,12560.0,96.3181,96.4664,96.2903,96.2903,12560.0
2023-06-09 14:30:00,103.87,103.91,103.62,103.65,14299.0,96.2625,96.2995,96.0308,96.0586,14299.0
2023-06-09 14:40:00,103.62,104.03,103.62,104.03,11776.0,96.0308,96.4107,96.0308,96.4107,11776.0
2023-06-09 14:50:00,104.02,104.25,103.99,104.22,10542.0,96.4015,96.6146,96.3737,96.5868,10542.0
2023-06-09 15:00:00,104.26,104.26,104.03,104.03,18677.0,96.6239,96.6239,96.4107,96.4107,18677.0
2023-06-09 15:10:00,104.08,104.49,104.07,104.4,22401.0,96.4571,96.8371,96.4478,96.7536,22401.0
2023-06-09 15:20:00,104.4,104.41,104.17,104.23,37578.0,96.7536,96.7629,96.5405,96.5961,37578.0
2023-06-09 15:30:00,104.23,104.25,103.94,104.09,45744.0,96.5961,96.6146,96.3273,96.4664,45744.0
2023-06-09 15:40:00,104.07,104.36,104.06,104.23,49336.0,96.4478,96.7166,96.4385,96.5961,49336.0
2023-06-09 15:50:00,104.21,104.38,104.17,104.25,122898.0,96.5776,96.7351,96.5405,96.6146,122898.0
2023-06-12 09:30:00,104.26,104.3,103.1,103.35,50507.0,96.6239,96.661,95.5489,95.7806,50507.0
2023-06-12 09:40:00,103.48,104.03,103.48,103.84,16902.0,95.901,96.4107,95.901,96.2347,16902.0
2023-06-12 09:50:00,103.95,104.3,103.84,103.89,17963.0,96.3366,96.661,96.2347,96.281,17963.0
2023-06-12 10:00:00,103.91,104.12,103.76,103.98,25572.0,96.2995,96.4942,96.1605,96.3644,25572.0
2023-06-12 10:10:00,103.98,104.09,103.59,103.79,28854.0,96.3644,96.4664,96.003,96.1883,28854.0
2023-06-12 10:20:00,103.77,104.06,103.65,104.04,32686.0,96.1698,96.4385,96.0586,96.42,32686.0
2023-06-12 10:30:00,104.01,104.21,103.75,103.84,19962.0,96.3922,96.5776,96.1513,96.2347,19962.0
2023-06-12 10:40:00,103.91,104.24,103.84,104.22,15026.0,96.2995,96.6054,96.2347,96.5868,15026.0
2023-06-12 10:50:00,104.27,104.42,104.19,104.35,26355.0,96.6332,96.7722,96.559,96.7073,26355.0
2023-06-12 11:00:00,104.39,104.78,104.39,104.78,17340.0,96.7444,97.1058,96.7444,97.1058,17340.0
2023-06-12 11:10:00,104.78,105.02,104.78,104.92,23046.0,97.1058,97.3282,97.1058,97.2356,23046.0
2023-06-12 11:20:00,104.89,104.91,104.73,104.89,17200.0,97.2078,97.2263,97.0595,97.2078,17200.0
2023-06-12 11:30:00,104.92,104.99,104.65,104.72,18596.0,97.2356,97.3004,96.9853,97.0502,18596.0
2023-06-12 11:40:00,104.77,104.89,104.55,104.59,9262.0,97.0965,97.2078,96.8927,96.9297,9262.0
2023-06-12 11:50:00,104.59,104.61,104.16,104.23,13195.0,96.9297,96.9483,96.5312,96.5961,13195.0
2023-06-12 12:00:00,104.25,104.32,104.09,104.32,14918.0,96.6146,96.6795,96.4664,96.6795,14918.0
2023-06-12 12:10:00,104.29,104.62,104.29,104.61,12735.0,96.6517,96.9575,96.6517,96.9483,12735.0
2023-06-12 12:20:00,104.64,104.64,104.46,104.56,13277.0,96.9761,96.9761,96.8093,96.9019,13277.0
2023-06-12 12:30:00,104.52,104.6,104.48,104.56,8877.0,96.8649,96.939,96.8278,96.9019,8877.0
2023-06-12 12:40:00,104.59,104.61,104.47,104.6,9268.0,96.9297,96.9483,96.8185,96.939,9268.0
2023-06-12 12:50:00,104.59,104.61,104.49,104.52,10841.0,96.9297,96.9483,96.8371,96.8649,10841.0
2023-06-12 13:00:00,104.52,104.56,104.28,104.3,7929.0,96.8649,96.9019,96.6424,96.661,7929.0
2023-06-12 13:10:00,104.3,104.42,104.27,104.35,8792.0,96.661,96.7722,96.6332,96.7073,8792.0
2023-06-12 13:20:00,104.38,104.41,104.28,104.28,10039.0,96.7351,96.7629,96.6424,96.6424,10039.0
2023-06-12 13:30:00,104.24,104.32,104.13,104.19,8793.0,96.6054,96.6795,96.5034,96.559,8793.0
2023-06-12 13:40:00,104.21,104.23,104.12,104.18,8858.0,96.5776,96.5961,96.4942,96.5498,8858.0
2023-06-12 13:50:00,104.16,104.6,104.16,104.5,23321.0,96.5312,96.939,96.5312,96.8463,23321.0
2023-06-12 14:00:00,104.49,104.89,104.48,104.87,30008.0,96.8371,97.2078,96.8278,97.1892,30008.0
2023-06-12 14:10:00,104.86,105.0,104.83,104.9,22567.0,97.18,97.3097,97.1522,97.217,22567.0
2023-06-12 14:20:00,104.9,104.9,104.65,104.8,15502.0,97.217,97.217,96.9853,97.1244,15502.0
2023-06-12 14:30:00,104.78,105.12,104.78,105.08,35226.0,97.1058,97.4209,97.1058,97.3838,35226.0
2023-06-12 14:40:00,105.09,105.29,105.09,105.23,25750.0,97.3931,97.5785,97.3931,97.5229,25750.0
2023-06-12 14:50:00,105.23,105.25,105.07,105.18,26342.0,97.5229,97.5414,97.3746,97.4765,26342.0
2023-06-12 15:00:00,105.16,105.59,105.13,105.57,32595.0,97.458,97.8565,97.4302,97.838,32595.0
2023-06-12 15:10:00,105.59,105.78,105.53,105.56,50891.0,97.8565,98.0326,97.8009,97.8287,50891.0
2023-06-12 15:20:00,105.58,105.91,105.58,105.9,54246.0,97.8472,98.1531,97.8472,98.1438,54246.0
2023-06-12 15:30:00,105.89,105.9,105.53,105.78,50467.0,98.1345,98.1438,97.8009,98.0326,50467.0
2023-06-12 15:40:00,105.78,105.78,105.52,105.6,105317.0,98.0326,98.0326,97.7916,97.8658,105317.0
2023-06-12 15:50:00,105.59,105.6,105.3,105.36,190427.0,97.8565,97.8658,97.5877,97.6433,190427.0
2023-06-13 09:30:00,106.29,106.89,105.66,105.89,91733.0,98.5052,99.0613,97.9214,98.1345,91733.0
2023-06-13 09:40:00,105.9,106.25,105.52,105.73,94398.0,98.1438,98.4682,97.7916,97.9862,94398.0
2023-06-13 09:50:00,105.77,105.92,105.46,105.89,25384.0,98.0233,98.1623,97.736,98.1345,25384.0
2023-06-13 10:00:00,105.92,107.21,105.88,106.97,50388.0,98.1623,99.3578,98.1253,99.1354,50388.0
2023-06-13 10:10:00,106.93,107.1,106.0,106.17,57145.0,99.0983,99.2559,98.2365,98.394,57145.0
2023-06-13 10:20:00,106.29,106.56,106.25,106.47,22990.0,98.5052,98.7554,98.4682,98.672,22990.0
2023-06-13 10:30:00,106.59,106.66,106.19,106.63,18706.0,98.7833,98.8481,98.4125,98.8203,18706.0
2023-06-13 10:40:00,106.65,106.84,106.61,106.69,22212.0,98.8389,99.0149,98.8018,98.8759,22212.0
2023-06-13 10:50:00,106.72,106.88,106.64,106.81,32621.0,98.9037,99.052,98.8296,98.9871,32621.0
2023-06-13 11:00:00,106.81,107.0,106.37,106.42,29404.0,98.9871,99.1632,98.5794,98.6257,29404.0
2023-06-13 11:10:00,106.4,106.62,106.32,106.57,16790.0,98.6072,98.8111,98.533,98.7647,16790.0
2023-06-13 11:20:00,106.59,106.63,106.32,106.37,16117.0,98.7833,98.8203,98.533,98.5794,16117.0
2023-06-13 11:30:00,106.4,106.54,106.24,106.37,12762.0,98.6072,98.7369,98.4589,98.5794,12762.0
2023-06-13 11:40:00,106.33,106.66,106.3,106.58,11249.0,98.5423,98.8481,98.5145,98.774,11249.0
2023-06-13 11:50:00,106.59,106.61,106.27,106.28,24192.0,98.7833,98.8018,98.4867,98.496,24192.0
2023-06-13 12:00:00,106.19,106.35,106.1,106.23,41480.0,98.4125,98.5608,98.3291,98.4496,41480.0
2023-06-13 12:10:00,106.24,106.27,106.0,106.11,48545.0,98.4589,98.4867,98.2365,98.3384,48545.0
2023-06-13 12:20:00,106.14,106.24,105.97,106.01,27745.0,98.3662,98.4589,98.2087,98.2457,27745.0
2023-06-13 12:30:00,106.03,106.48,105.98,106.38,12528.0,98.2643,98.6813,98.2179,98.5886,12528.0
2023-06-13 12:40:00,106.41,106.9,106.37,106.85,33362.0,98.6164,99.0705,98.5794,99.0242,33362.0
2023-06-13 12:50:00,106.84,106.99,105.99,106.69,85751.0,99.0149,99.154,98.2272,98.8759,85751.0
2023-06-13 13:00:00,106.74,106.74,105.93,106.02,69300.0,98.9223,98.9223,98.1716,98.255,69300.0
2023-06-13 13:10:00,105.98,106.18,105.81,106.05,62003.0,98.2179,98.4033,98.0604,98.2828,62003.0
2023-06-13 13:20:00,106.05,106.08,105.85,105.98,18721.0,98.2828,98.3106,98.0974,98.2179,18721.0
2023-06-13 13:30:00,106.0,106.05,105.52,105.58,62022.0,98.2365,98.2828,97.7916,97.8472,62022.0
2023-06-13 13:40:00,105.67,105.7,105.51,105.54,29486.0,97.9306,97.9584,97.7824,97.8102,29486.0
2023-06-13 13:50:00,105.5,105.52,105.31,105.47,8687.0,97.7731,97.7916,97.597,97.7453,8687.0
2023-06-13 14:00:00,105.44,105.65,105.21,105.21,27908.0,97.7175,97.9121,97.5043,97.5043,27908.0
2023-06-13 14:10:00,105.22,105.22,104.91,104.97,92048.0,97.5136,97.5136,97.2263,97.2819,92048.0
2023-06-13 14:20:00,105.04,105.41,104.76,104.8,28538.0,97.3468,97.6897,97.0873,97.1244,28538.0
2023-06-13 14:30:00,104.81,104.81,102.7,104.17,262128.0,97.1336,97.1336,95.1782,96.5405,262128.0
2023-06-13 14:40:00,104.13,104.79,103.93,104.61,101381.0,96.5034,97.1151,96.3181,96.9483,101381.0
2023-06-13 14:50:00,104.6,104.81,104.43,104.81,48512.0,96.939,97.1336,96.7815,97.1336,48512.0
2023-06-13 15:00:00,104.8,104.99,104.67,104.98,35935.0,97.1244,97.3004,97.0039,97.2912,35935.0
2023-06-13 15:10:00,104.96,104.96,104.67,104.82,40289.0,97.2726,97.2726,97.0039,97.1429,40289.0
2023-06-13 15:20:00,104.83,104.92,104.66,104.81,61989.0,97.1522,97.2356,96.9946,97.1336,61989.0
2023-06-13 15:30:00,104.82,104.92,104.69,104.69,72937.0,97.1429,97.2356,97.0224,97.0224,72937.0
2023-06-13 15:40:00,104.69,104.93,104.64,104.78,97669.0,97.0224,97.2448,96.9761,97.1058,97669.0
2023-06-13 15:50:00,104.78,105.21,104.64,104.98,286591.0,97.1058,97.5043,96.9761,97.2912,286591.0
2023-06-14 09:30:00,104.09,105.27,104.09,105.27,36785.0,97.582,98.6882,97.582,98.6882,36785.0
2023-06-14 09:40:00,105.23,105.3,104.6,105.06,57546.0,98.6507,98.7163,98.0601,98.4913,57546.0
2023-06-14 09:50:00,105.06,105.31,104.91,105.31,20952.0,98.4913,98.7257,98.3507,98.7257,20952.0
2023-06-14 10:00:00,105.3,105.35,104.93,105.3,25090.0,98.7163,98.7632,98.3695,98.7163,25090.0
2023-06-14 10:10:00,105.28,105.39,104.98,104.98,22646.0,98.6976,98.8007,98.4163,98.4163,22646.0
2023-06-14 10:20:00,105.03,105.07,104.65,104.86,65588.0,98.4632,98.5007,98.107,98.3039,65588.0
2023-06-14 10:30:00,104.9,105.27,104.89,105.21,73593.0,98.3413,98.6882,98.332,98.632,73593.0
2023-06-14 10:40:00,105.21,105.6,105.21,105.46,16254.0,98.632,98.9976,98.632,98.8663,16254.0
2023-06-14 10:50:00,105.46,105.77,105.26,105.75,68577.0,98.8663,99.157,98.6788,99.1382,68577.0
2023-06-14 11:00:00,105.71,105.89,105.42,105.52,55408.0,99.1007,99.2695,98.8288,98.9226,55408.0
2023-06-14 11:10:00,105.49,105.74,105.43,105.58,33209.0,98.8945,99.1288,98.8382,98.9788,33209.0
2023-06-14 11:20:00,105.6,105.84,105.5,105.55,22565.0,98.9976,99.2226,98.9038,98.9507,22565.0
2023-06-14 11:30:00,105.58,105.76,105.52,105.65,21727.0,98.9788,99.1476,98.9226,99.0445,21727.0
2023-06-14 11:40:00,105.63,105.67,105.5,105.65,21905.0,99.0257,99.0632,98.9038,99.0445,21905.0
2023-06-14 11:50:00,105.66,105.82,105.54,105.59,19615.0,99.0538,99.2038,98.9413,98.9882,19615.0
2023-06-14 12:00:00,105.63,106.16,105.53,106.09,39095.0,99.0257,99.5226,98.932,99.4569,39095.0
2023-06-14 12:10:00,106.04,106.37,106.04,106.23,37165.0,99.4101,99.7194,99.4101,99.5882,37165.0
2023-06-14 12:20:00,106.23,106.27,105.96,106.2,38981.0,99.5882,99.6257,99.3351,99.5601,38981.0
2023-06-14 12:30:00,106.23,106.43,106.22,106.35,11195.0,99.5882,99.7757,99.5788,99.7007,11195.0
2023-06-14 12:40:00,106.4,106.82,106.39,106.49,39353.0,99.7476,100.1413,99.7382,99.8319,39353.0
2023-06-14 12:50:00,106.53,106.67,106.45,106.47,19536.0,99.8694,100.0007,99.7944,99.8132,19536.0
2023-06-14 13:00:00,106.48,106.58,106.41,106.53,28689.0,99.8226,99.9163,99.7569,99.8694,28689.0
2023-06-14 13:10:00,106.5,106.54,106.21,106.26,25093.0,99.8413,99.8788,99.5694,99.6163,25093.0
2023-06-14 13:20:00,106.23,106.23,106.0,106.03,24900.0,99.5882,99.5882,99.3726,99.4007,24900.0
2023-06-14 13:30:00,106.04,106.49,105.94,106.42,17926.0,99.4101,99.8319,99.3163,99.7663,17926.0
2023-06-14 13:40:00,106.43,106.43,106.21,106.28,37927.0,99.7757,99.7757,99.5694,99.6351,37927.0
2023-06-14 13:50:00,106.31,106.45,106.21,106.26,42318.0,99.6632,99.7944,99.5694,99.6163,42318.0
2023-06-14 14:00:00,106.21,106.25,104.66,104.94,72473.0,99.5694,99.6069,98.1164,98.3788,72473.0
2023-06-14 14:10:00,104.96,105.11,104.32,104.53,46037.0,98.3976,98.5382,97.7976,97.9945,46037.0
2023-06-14 14:20:00,104.47,104.6,104.24,104.43,55258.0,97.9382,98.0601,97.7226,97.9007,55258.0
2023-06-14 14:30:00,104.41,104.93,104.31,104.53,39030.0,97.882,98.3695,97.7882,97.9945,39030.0
2023-06-14 14:40:00,104.61,105.4,104.6,105.31,19868.0,98.0695,98.8101,98.0601,98.7257,19868.0
2023-06-14 14:50:00,105.39,105.45,105.07,105.37,27457.0,98.8007,98.857,98.5007,98.782,27457.0
2023-06-14 15:00:00,105.39,106.17,105.39,106.01,37989.0,98.8007,99.5319,98.8007,99.3819,37989.0
2023-06-14 15:10:00,106.02,106.05,105.37,105.71,75944.0,99.3913,99.4194,98.782,99.1007,75944.0
2023-06-14 15:20:00,105.7,106.33,105.67,106.0,34636.0,99.0913,99.6819,99.0632,99.3726,34636.0
2023-06-14 15:30:00,106.02,106.18,105.85,106.17,59021.0,99.3913,99.5413,99.232,99.5319,59021.0
2023-06-14 15:40:00,106.18,106.35,105.69,105.7,132425.0,99.5413,99.7007,99.082,99.0913,132425.0
2023-06-14 15:50:00,105.69,105.72,105.34,105.49,295632.0,99.082,99.1101,98.7538,98.8945,295632.0
2023-06-15 09:30:00,105.11,105.19,104.56,104.85,41362.0,98.5382,98.6132,98.0226,98.2945,41362.0
2023-06-15 09:40:00,104.86,105.39,104.55,105.38,16355.0,98.3039,98.8007,98.0132,98.7913,16355.0
2023-06-15 09:50:00,105.5,106.0,105.32,106.0,30863.0,98.9038,99.3726,98.7351,99.3726,30863.0
2023-06-15 10:00:00,106.11,106.22,105.6,105.72,51193.0,99.4757,99.5788,98.9976,99.1101,51193.0
2023-06-15 10:10:00,105.72,105.8,105.56,105.6,36434.0,99.1101,99.1851,98.9601,98.9976,36434.0
2023-06-15 10:20:00,105.59,105.7,105.47,105.7,42052.0,98.9882,99.0913,98.8757,99.0913,42052.0
2023-06-15 10:30:00,105.64,105.65,104.96,104.97,25572.0,99.0351,99.0445,98.3976,98.407,25572.0
2023-06-15 10:40:00,104.96,105.86,104.96,105.67,16572.0,98.3976,99.2413,98.3976,99.0632,16572.0
2023-06-15 10:50:00,105.66,105.81,105.46,105.76,15652.0,99.0538,99.1945,98.8663,99.1476,15652.0
2023-06-15 11:00:00,105.78,105.88,105.63,105.7,13547.0,99.1663,99.2601,99.0257,99.0913,13547.0
2023-06-15 11:10:00,105.74,105.84,105.5,105.53,25526.0,99.1288,99.2226,98.9038,98.932,25526.0
2023-06-15 11:20:00,105.56,105.73,105.51,105.69,17010.0,98.9601,99.1195,98.9132,99.082,17010.0
2023-06-15 11:30:00,105.66,105.99,105.49,105.94,16712.0,99.0538,99.3632,98.8945,99.3163,16712.0
2023-06-15 11:40:00,105.96,106.01,105.68,105.71,13193.0,99.3351,99.3819,99.0726,99.1007,13193.0
2023-06-15 11:50:00,105.58,105.91,105.58,105.77,99136.0,98.9788,99.2882,98.9788,99.157,99136.0
2023-06-15 12:00:00,105.8,105.83,105.57,105.68,8653.0,99.1851,99.2132,98.9695,99.0726,8653.0
2023-06-15 12:10:00,105.69,105.69,105.45,105.57,11989.0,99.082,99.082,98.857,98.9695,11989.0
2023-06-15 12:20:00,105.55,105.58,105.22,105.27,14421.0,98.9507,98.9788,98.6413,98.6882,14421.0
2023-06-15 12:30:00,105.27,105.45,105.08,105.37,14153.0,98.6882,98.857,98.5101,98.782,14153.0
2023-06-15 12:40:00,105.48,105.7,105.48,105.7,24987.0,98.8851,99.0913,98.8851,99.0913,24987.0
2023-06-15 12:50:00,105.7,105.86,105.67,105.84,15423.0,99.0913,99.2413,99.0632,99.2226,15423.0
2023-06-15 13:00:00,105.88,105.88,105.69,105.8,54897.0,99.2601,99.2601,99.082,99.1851,54897.0
2023-06-15 13:10:00,105.76,105.76,105.26,105.28,15333.0,99.1476,99.1476,98.6788,98.6976,15333.0
2023-06-15 13:20:00,105.23,105.63,105.23,105.54,12649.0,98.6507,99.0257,98.6507,98.9413,12649.0
2023-06-15 13:30:00,105.61,105.64,105.51,105.62,13247.0,99.007,99.0351,98.9132,99.0163,13247.0
2023-06-15 13:40:00,105.64,105.72,105.58,105.63,31466.0,99.0351,99.1101,98.9788,99.0257,31466.0
2023-06-15 13:50:00,105.63,105.69,105.48,105.55,37112.0,99.0257,99.082,98.8851,98.9507,37112.0
2023-06-15 14:00:00,105.53,105.57,105.32,105.39,13406.0,98.932,98.9695,98.7351,98.8007,13406.0
2023-06-15 14:10:00,105.39,105.56,105.36,105.51,8914.0,98.8007,98.9601,98.7726,98.9132,8914.0
2023-06-15 14:20:00,105.48,105.53,105.34,105.48,15709.0,98.8851,98.932,98.7538,98.8851,15709.0
2023-06-15 14:30:00,105.52,105.67,105.51,105.53,11289.0,98.9226,99.0632,98.9132,98.932,11289.0
2023-06-15 14:40:00,105.54,105.66,105.46,105.59,38819.0,98.9413,99.0538,98.8663,98.9882,38819.0
2023-06-15 14:50:00,105.63,106.06,105.56,105.95,68847.0,99.0257,99.4288,98.9601,99.3257,68847.0
2023-06-15 15:00:00,106.0,106.01,105.75,105.85,120009.0,99.3726,99.3819,99.1382,99.232,120009.0
2023-06-15 15:10:00,105.77,105.95,105.68,105.71,17155.0,99.157,99.3257,99.0726,99.1007,17155.0
2023-06-15 15:20:00,105.71,105.71,105.48,105.53,30836.0,99.1007,99.1007,98.8851,98.932,30836.0
2023-06-15 15:30:00,105.56,105.59,105.32,105.36,33252.0,98.9601,98.9882,98.7351,98.7726,33252.0
2023-06-15 15:40:00,105.37,105.86,105.35,105.8,67419.0,98.782,99.2413,98.7632,99.1851,67419.0
2023-06-15 15:50:00,105.82,105.85,105.34,105.38,289127.0,99.2038,99.232,98.7538,98.7913,289127.0
2023-06-16 09:30:00,105.58,107.1,105.5,106.18,333250.0,98.9788,100.4038,98.9038,99.5413,333250.0
2023-06-16 09:40:00,106.38,106.43,105.68,105.91,35802.0,99.7288,99.7757,99.0726,99.2882,35802.0
2023-06-16 09:50:00,105.91,106.45,105.68,106.36,30018.0,99.2882,99.7944,99.0726,99.7101,30018.0
2023-06-16 10:00:00,106.4,106.66,106.0,106.01,74857.0,99.7476,99.9913,99.3726,99.3819,74857.0
2023-06-16 10:10:00,105.98,106.3,105.88,106.18,140048.0,99.3538,99.6538,99.2601,99.5413,140048.0
2023-06-16 10:20:00,106.17,106.56,105.84,105.95,63578.0,99.5319,99.8976,99.2226,99.3257,63578.0
2023-06-16 10:30:00,105.96,106.16,105.85,105.91,19267.0,99.3351,99.5226,99.232,99.2882,19267.0
2023-06-16 10:40:00,105.94,105.95,105.59,105.75,14953.0,99.3163,99.3257,98.9882,99.1382,14953.0
2023-06-16 10:50:00,105.78,105.9,105.71,105.77,16577.0,99.1663,99.2788,99.1007,99.157,16577.0
2023-06-16 11:00:00,105.84,106.06,105.76,106.05,77315.0,99.2226,99.4288,99.1476,99.4194,77315.0
2023-06-16 11:10:00,106.06,106.06,105.73,105.95,19638.0,99.4288,99.4288,99.1195,99.3257,19638.0
2023-06-16 11:20:00,105.89,105.95,105.54,105.72,31668.0,99.2695,99.3257,98.9413,99.1101,31668.0
2023-06-16 11:30:00,105.7,105.72,105.42,105.45,19446.0,99.0913,99.1101,98.8288,98.857,19446.0
2023-06-16 11:40:00,105.45,105.53,105.34,105.48,14129.0,98.857,98.932,98.7538,98.8851,14129.0
2023-06-16 11:50:00,105.48,105.75,105.45,105.7,26707.0,98.8851,99.1382,98.857,99.0913,26707.0
2023-06-16 12:00:00,105.7,105.8,105.49,105.52,19726.0,99.0913,99.1851,98.8945,98.9226,19726.0
2023-06-16 12:10:00,105.5,105.75,105.5,105.75,37806.0,98.9038,99.1382,98.9038,99.1382,37806.0
2023-06-16 12:20:00,105.76,105.89,105.72,105.75,24358.0,99.1476,99.2695,99.1101,99.1382,24358.0
2023-06-16 12:30:00,105.78,106.0,105.75,105.94,27245.0,99.1663,99.3726,99.1382,99.3163,27245.0
2023-06-16 12:40:00,105.93,106.15,105.78,106.03,177850.0,99.307,99.5132,99.1663,99.4007,177850.0
2023-06-16 12:50:00,106.01,106.06,105.79,105.8,75658.0,99.3819,99.4288,99.1757,99.1851,75658.0
2023-06-16 13:00:00,105.81,105.85,105.52,105.79,41264.0,99.1945,99.232,98.9226,99.1757,41264.0
2023-06-16 13:10:00,105.8,105.85,105.68,105.85,30943.0,99.1851,99.232,99.0726,99.232,30943.0
2023-06-16 13:20:00,105.86,105.89,105.61,105.61,18611.0,99.2413,99.2695,99.007,99.007,18611.0
2023-06-16 13:30:00,105.61,105.7,105.44,105.5,11795.0,99.007,99.0913,98.8476,98.9038,11795.0
2023-06-16 13:40:00,105.51,105.55,105.37,105.43,10087.0,98.9132,98.9507,98.782,98.8382,10087.0
2023-06-16 13:50:00,105.44,105.67,105.44,105.57,21417.0,98.8476,99.0632,98.8476,98.9695,21417.0
2023-06-16 14:00:00,105.57,105.59,105.4,105.5,8763.0,98.9695,98.9882,98.8101,98.9038,8763.0
2023-06-16 14:10:00,105.48,105.78,105.44,105.78,26635.0,98.8851,99.1663,98.8476,99.1663,26635.0
2023-06-16 14:20:00,105.81,105.86,105.57,105.58,24655.0,99.1945,99.2413,98.9695,98.9788,24655.0
2023-06-16 14:30:00,105.6,105.7,105.53,105.7,21906.0,98.9976,99.0913,98.932,99.0913,21906.0
2023-06-16 14:40:00,105.69,105.7,105.38,105.44,23638.0,99.082,99.0913,98.7913,98.8476,23638.0
2023-06-16 14:50:00,105.44,105.48,105.23,105.3,25710.0,98.8476,98.8851,98.6507,98.7163,25710.0
2023-06-16 15:00:00,105.31,105.55,105.27,105.55,32742.0,98.7257,98.9507,98.6882,98.9507,32742.0
2023-06-16 15:10:00,105.52,105.53,105.35,105.39,42155.0,98.9226,98.932,98.7632,98.8007,42155.0
2023-06-16 15:20:00,105.42,105.62,105.37,105.43,105561.0,98.8288,99.0163,98.782,98.8382,105561.0
2023-06-16 15:30:00,105.43,105.9,105.39,105.73,192923.0,98.8382,99.2788,98.8007,99.1195,192923.0
2023-06-16 15:40:00,105.78,105.95,105.72,105.83,127833.0,99.1663,99.3257,99.1101,99.2132,127833.0
2023-06-16 15:50:00,105.82,105.9,105.02,105.25,352577.0,99.2038,99.2788,98.4538,98.6695,352577.0
2023-06-20 09:30:00,104.17,104.91,104.0,104.27,68267.0,97.657,98.3507,97.4976,97.7507,68267.0
2023-06-20 09:40:00,104.27,104.27,103.46,103.94,37739.0,97.7507,97.7507,96.9914,97.4414,37739.0
2023-06-20 09:50:00,103.87,103.88,102.98,103.48,35088.0,97.3757,97.3851,96.5414,97.0101,35088.0
2023-06-20 10:00:00,103.48,103.94,103.05,103.74,55609.0,97.0101,97.4414,96.607,97.2539,55609.0
2023-06-20 10:10:00,103.78,104.12,103.77,104.01,26890.0,97.2914,97.6101,97.282,97.507,26890.0
2023-06-20 10:20:00,104.07,104.4,103.91,104.4,17355.0,97.5632,97.8726,97.4132,97.8726,17355.0
2023-06-20 10:30:00,104.39,104.51,104.17,104.34,19127.0,97.8632,97.9757,97.657,97.8164,19127.0
2023-06-20 10:40:00,104.31,104.58,104.27,104.58,62001.0,97.7882,98.0414,97.7507,98.0414,62001.0
2023-06-20 10:50:00,104.57,104.7,104.43,104.51,25024.0,98.032,98.1539,97.9007,97.9757,25024.0
2023-06-20 11:00:00,104.58,104.68,104.42,104.45,25423.0,98.0414,98.1351,97.8914,97.9195,25423.0
2023-06-20 11:10:00,104.45,104.48,104.16,104.19,23926.0,97.9195,97.9476,97.6476,97.6757,23926.0
2023-06-20 11:20:00,104.17,104.24,104.07,104.09,26497.0,97.657,97.7226,97.5632,97.582,26497.0
2023-06-20 11:30:00,104.08,104.08,103.92,104.03,18369.0,97.5726,97.5726,97.4226,97.5257,18369.0
2023-06-20 11:40:00,104.0,104.02,103.82,103.9,31683.0,97.4976,97.5164,97.3289,97.4039,31683.0
2023-06-20 11:50:00,103.97,104.14,103.8,104.12,18165.0,97.4695,97.6289,97.3101,97.6101,18165.0
2023-06-20 12:00:00,104.16,104.48,104.11,104.24,21696.0,97.6476,97.9476,97.6007,97.7226,21696.0
2023-06-20 12:10:00,104.21,104.48,104.19,104.44,9203.0,97.6945,97.9476,97.6757,97.9101,9203.0
2023-06-20 12:20:00,104.48,104.84,104.45,104.63,11044.0,97.9476,98.2851,97.9195,98.0882,11044.0
2023-06-20 12:30:00,104.68,104.85,104.51,104.84,15338.0,98.1351,98.2945,97.9757,98.2851,15338.0
2023-06-20 12:40:00,104.83,105.04,104.83,105.04,28741.0,98.2757,98.4726,98.2757,98.4726,28741.0
2023-06-20 12:50:00,105.05,105.05,104.92,104.99,7000.0,98.482,98.482,98.3601,98.4257,7000.0
2023-06-20 13:00:00,105.01,105.11,104.91,105.01,20490.0,98.4445,98.5382,98.3507,98.4445,20490.0
2023-06-20 13:10:00,105.01,105.07,104.9,104.93,14603.0,98.4445,98.5007,98.3413,98.3695,14603.0
2023-06-20 13:20:00,104.95,105.11,104.92,105.06,10593.0,98.3882,98.5382,98.3601,98.4913,10593.0
2023-06-20 13:30:00,105.13,105.24,105.04,105.07,10262.0,98.557,98.6601,98.4726,98.5007,10262.0
2023-06-20 13:40:00,105.07,105.3,105.07,105.2,10717.0,98.5007,98.7163,98.5007,98.6226,10717.0
2023-06-20 13:50:00,105.18,105.33,105.14,105.16,9615.0,98.6038,98.7445,98.5663,98.5851,9615.0
2023-06-20 14:00:00,105.18,105.26,105.12,105.12,10027.0,98.6038,98.6788,98.5476,98.5476,10027.0
2023-06-20 14:10:00,105.13,105.32,105.02,105.31,12741.0,98.557,98.7351,98.4538,98.7257,12741.0
2023-06-20 14:20:00,105.35,105.49,105.35,105.38,12194.0,98.7632,98.8945,98.7632,98.7913,12194.0
2023-06-20 14:30:00,105.37,105.45,105.33,105.34,13804.0,98.782,98.857,98.7445,98.7538,13804.0
2023-06-20 14:40:00,105.32,105.35,105.12,105.2,12643.0,98.7351,98.7632,98.5476,98.6226,12643.0
2023-06-20 14:50:00,105.21,105.26,105.15,105.22,15624.0,98.632,98.6788,98.5757,98.6413,15624.0
2023-06-20 15:00:00,105.26,105.3,105.04,105.09,15428.0,98.6788,98.7163,98.4726,98.5195,15428.0
2023-06-20 15:10:00,105.08,105.19,105.08,105.19,19653.0,98.5101,98.6132,98.5101,98.6132,19653.0
2023-06-20 15:20:00,105.2,105.31,105.12,105.29,37542.0,98.6226,98.7257,98.5476,98.707,37542.0
2023-06-20 15:30:00,105.29,105.32,104.98,105.14,35914.0,98.707,98.7351,98.4163,98.5663,35914.0
2023-06-20 15:40:00,105.14,105.37,105.04,105.16,48192.0,98.5663,98.782,98.4726,98.5851,48192.0
2023-06-20 15:50:00,105.13,105.25,104.9,104.91,149107.0,98.557,98.6695,98.3413,98.3507,149107.0
2023-06-21 09:30:00,104.78,104.8,103.01,103.15,46299.0,98.2289,98.2476,96.5695,96.7008,46299.0
2023-06-21 09:40:00,103.13,104.26,102.92,103.76,62012.0,96.682,97.7414,96.4851,97.2726,62012.0
2023-06-21 09:50:00,103.79,104.2,103.52,103.97,67170.0,97.3008,97.6851,97.0476,97.4695,67170.0
2023-06-21 10:00:00,103.95,104.04,103.15,103.23,24979.0,97.4507,97.5351,96.7008,96.7758,24979.0
2023-06-21 10:10:00,103.19,103.36,102.64,102.68,31183.0,96.7383,96.8976,96.2227,96.2602,31183.0
2023-06-21 10:20:00,102.69,102.9,102.59,102.82,50691.0,96.2695,96.4664,96.1758,96.3914,50691.0
2023-06-21 10:30:00,102.8,103.19,102.65,103.07,18493.0,96.3726,96.7383,96.232,96.6258,18493.0
2023-06-21 10:40:00,103.06,103.28,102.79,102.89,18224.0,96.6164,96.8226,96.3633,96.457,18224.0
2023-06-21 10:50:00,102.89,103.65,102.86,103.55,25696.0,96.457,97.1695,96.4289,97.0758,25696.0
2023-06-21 11:00:00,103.61,103.87,103.42,103.5,14085.0,97.132,97.3757,96.9539,97.0289,14085.0
2023-06-21 11:10:00,103.49,103.58,103.33,103.45,29023.0,97.0195,97.1039,96.8695,96.982,29023.0
2023-06-21 11:20:00,103.46,103.92,103.46,103.89,19858.0,96.9914,97.4226,96.9914,97.3945,19858.0
2023-06-21 11:30:00,103.87,104.01,103.61,103.97,12783.0,97.3757,97.507,97.132,97.4695,12783.0
2023-06-21 11:40:00,103.94,104.12,103.86,103.92,17382.0,97.4414,97.6101,97.3664,97.4226,17382.0
2023-06-21 11:50:00,103.91,104.47,103.84,104.45,22311.0,97.4132,97.9382,97.3476,97.9195,22311.0
2023-06-21 12:00:00,104.49,104.62,104.44,104.62,26635.0,97.957,98.0789,97.9101,98.0789,26635.0
2023-06-21 12:10:00,104.67,104.74,104.5,104.54,25538.0,98.1257,98.1914,97.9664,98.0039,25538.0
2023-06-21 12:20:00,104.53,104.61,104.45,104.58,14397.0,97.9945,98.0695,97.9195,98.0414,14397.0
2023-06-21 12:30:00,104.59,104.63,104.41,104.5,32351.0,98.0507,98.0882,97.882,97.9664,32351.0
2023-06-21 12:40:00,104.51,104.51,104.04,104.04,27945.0,97.9757,97.9757,97.5351,97.5351,27945.0
2023-06-21 12:50:00,104.03,104.28,103.81,103.84,16059.0,97.5257,97.7601,97.3195,97.3476,16059.0
2023-06-21 13:00:00,103.84,104.05,103.72,103.95,14997.0,97.3476,97.5445,97.2351,97.4507,14997.0
2023-06-21 13:10:00,103.99,104.26,103.98,104.11,20404.0,97.4882,97.7414,97.4789,97.6007,20404.0
2023-06-21 13:20:00,104.08,104.16,104.03,104.07,20217.0,97.5726,97.6476,97.5257,97.5632,20217.0
2023-06-21 13:30:00,104.07,104.19,104.04,104.18,15852.0,97.5632,97.6757,97.5351,97.6664,15852.0
2023-06-21 13:40:00,104.19,104.19,104.01,104.11,17718.0,97.6757,97.6757,97.507,97.6007,17718.0
2023-06-21 13:50:00,104.11,104.26,104.11,104.22,17546.0,97.6007,97.7414,97.6007,97.7039,17546.0
2023-06-21 14:00:00,104.22,104.24,104.03,104.04,18052.0,97.7039,97.7226,97.5257,97.5351,18052.0
2023-06-21 14:10:00,104.02,104.46,104.02,104.4,17579.0,97.5164,97.9289,97.5164,97.8726,17579.0
2023-06-21 14:20:00,104.43,104.52,104.32,104.45,33053.0,97.9007,97.9851,97.7976,97.9195,33053.0
2023-06-21 14:30:00,104.46,104.58,104.42,104.46,15540.0,97.9289,98.0414,97.8914,97.9289,15540.0
2023-06-21 14:40:00,104.49,104.74,104.42,104.73,24471.0,97.957,98.1914,97.8914,98.182,24471.0
2023-06-21 14:50:00,104.71,104.77,104.59,104.66,24408.0,98.1632,98.2195,98.0507,98.1164,24408.0
2023-06-21 15:00:00,104.68,104.69,104.5,104.56,26094.0,98.1351,98.1445,97.9664,98.0226,26094.0
2023-06-21 15:10:00,104.58,104.84,104.58,104.72,24822.0,98.0414,98.2851,98.0414,98.1726,24822.0
2023-06-21 15:20:00,104.77,104.8,104.02,104.38,64701.0,98.2195,98.2476,97.5164,97.8539,64701.0
2023-06-21 15:30:00,104.36,104.36,102.54,103.79,268662.0,97.8351,97.8351,96.1289,97.3008,268662.0
2023-06-21 15:40:00,103.78,104.32,103.65,104.31,105260.0,97.2914,97.7976,97.1695,97.7882,105260.0
2023-06-21 15:50:00,104.35,104.52,104.18,104.35,183912.0,97.8257,97.9851,97.6664,97.8257,183912.0
2023-06-22 09:30:00,106.12,106.88,104.57,104.68,303247.0,99.4851,100.1976,98.032,98.1351,303247.0
2023-06-22 09:40:00,104.75,104.99,103.15,103.8,174419.0,98.2007,98.4257,96.7008,97.3101,174419.0
2023-06-22 09:50:00,103.81,104.31,103.5,103.95,133728.0,97.3195,97.7882,97.0289,97.4507,133728.0
2023-06-22 10:00:00,103.94,104.74,103.89,104.21,145636.0,97.4414,98.1914,97.3945,97.6945,145636.0
2023-06-22 10:10:00,104.3,105.63,104.25,105.57,97995.0,97.7789,99.0257,97.732,98.9695,97995.0
2023-06-22 10:20:00,105.62,106.53,105.6,106.12,240109.0,99.0163,99.8694,98.9976,99.4851,240109.0
2023-06-22 10:30:00,106.12,106.69,106.06,106.66,124857.0,99.4851,100.0194,99.4288,99.9913,124857.0
2023-06-22 10:40:00,106.62,106.92,106.12,106.4,159244.0,99.9538,100.2351,99.4851,99.7476,159244.0
2023-06-22 10:50:00,106.42,106.84,105.78,105.79,65744.0,99.7663,100.1601,99.1663,99.1757,65744.0
2023-06-22 11:00:00,105.79,105.84,105.45,105.54,73538.0,99.1757,99.2226,98.857,98.9413,73538.0
2023-06-22 11:10:00,105.58,105.61,105.14,105.41,58157.0,98.9788,99.007,98.5663,98.8195,58157.0
2023-06-22 11:20:00,105.41,105.41,104.94,105.12,40972.0,98.8195,98.8195,98.3788,98.5476,40972.0
2023-06-22 11:30:00,105.13,105.48,104.96,105.09,83657.0,98.557,98.8851,98.3976,98.5195,83657.0
2023-06-22 11:40:00,105.1,105.68,105.09,105.33,82558.0,98.5288,99.0726,98.5195,98.7445,82558.0
2023-06-22 11:50:00,105.34,105.45,104.89,105.12,34787.0,98.7538,98.857,98.332,98.5476,34787.0
2023-06-22 12:00:00,105.08,105.61,104.83,105.53,68785.0,98.5101,99.007,98.2757,98.932,68785.0
2023-06-22 12:10:00,105.54,105.64,105.36,105.39,44496.0,98.9413,99.0351,98.7726,98.8007,44496.0
2023-06-22 12:20:00,105.35,105.74,105.3,105.67,25295.0,98.7632,99.1288,98.7163,99.0632,25295.0
2023-06-22 12:30:00,105.68,106.25,105.65,106.11,90125.0,99.0726,99.6069,99.0445,99.4757,90125.0
2023-06-22 12:40:00,106.09,106.15,105.43,105.59,136379.0,99.4569,99.5132,98.8382,98.9882,136379.0
2023-06-22 12:50:00,105.59,105.77,105.21,105.21,57406.0,98.9882,99.157,98.632,98.632,57406.0
2023-06-22 13:00:00,105.23,105.45,104.97,105.08,112453.0,98.6507,98.857,98.407,98.5101,112453.0
2023-06-22 13:10:00,105.08,105.32,104.76,104.84,121312.0,98.5101,98.7351,98.2101,98.2851,121312.0
2023-06-22 13:20:00,104.83,104.94,104.11,104.56,112516.0,98.2757,98.3788,97.6007,98.0226,112516.0
2023-06-22 13:30:00,104.52,104.89,104.52,104.88,32853.0,97.9851,98.332,97.9851,98.3226,32853.0
2023-06-22 13:40:00,104.88,105.08,104.77,104.84,70399.0,98.3226,98.5101,98.2195,98.2851,70399.0
2023-06-22 13:50:00,104.83,105.06,104.69,105.0,53929.0,98.2757,98.4913,98.1445,98.4351,53929.0
2023-06-22 14:00:00,105.01,105.07,104.91,104.97,39915.0,98.4445,98.5007,98.3507,98.407,39915.0
2023-06-22 14:10:00,104.95,105.07,104.92,105.02,34297.0,98.3882,98.5007,98.3601,98.4538,34297.0
2023-06-22 14:20:00,105.02,105.17,104.98,105.05,41322.0,98.4538,98.5945,98.4163,98.482,41322.0
2023-06-22 14:30:00,105.06,105.44,105.06,105.33,41122.0,98.4913,98.8476,98.4913,98.7445,41122.0
2023-06-22 14:40:00,105.34,105.44,105.26,105.38,41215.0,98.7538,98.8476,98.6788,98.7913,41215.0
2023-06-22 14:50:00,105.37,105.61,105.33,105.59,32222.0,98.782,99.007,98.7445,98.9882,32222.0
2023-06-22 15:00:00,105.6,105.72,105.51,105.55,39955.0,98.9976,99.1101,98.9132,98.9507,39955.0
2023-06-22 15:10:00,105.56,105.61,105.35,105.4,41783.0,98.9601,99.007,98.7632,98.8101,41783.0
2023-06-22 15:20:00,105.4,105.48,105.33,105.41,50075.0,98.8101,98.8851,98.7445,98.8195,50075.0
2023-06-22 15:30:00,105.43,105.43,105.13,105.4,71244.0,98.8382,98.8382,98.557,98.8101,71244.0
2023-06-22 15:40:00,105.43,105.51,105.32,105.5,114130.0,98.8382,98.9132,98.7351,98.9038,114130.0
2023-06-22 15:50:00,105.51,105.56,105.29,105.5,320744.0,98.9132,98.9601,98.707,98.9038,320744.0
2023-06-23 09:30:00,105.15,105.54,104.01,104.26,92326.0,98.5757,98.9413,97.507,97.7414,92326.0
2023-06-23 09:40:00,104.29,105.27,104.23,104.33,85098.0,97.7695,98.6882,97.7132,97.807,85098.0
2023-06-23 09:50:00,104.25,104.74,104.16,104.54,49177.0,97.732,98.1914,97.6476,98.0039,49177.0
2023-06-23 10:00:00,104.65,104.71,104.46,104.5,32157.0,98.107,98.1632,97.9289,97.9664,32157.0
2023-06-23 10:10:00,104.54,104.92,104.45,104.84,71683.0,98.0039,98.3601,97.9195,98.2851,71683.0
2023-06-23 10:20:00,104.84,105.0,104.64,104.78,23577.0,98.2851,98.4351,98.0976,98.2289,23577.0
2023-06-23 10:30:00,104.81,104.81,104.5,104.69,43905.0,98.257,98.257,97.9664,98.1445,43905.0
2023-06-23 10:40:00,104.65,104.66,104.25,104.32,72430.0,98.107,98.1164,97.732,97.7976,72430.0
2023-06-23 10:50:00,104.32,104.49,103.79,104.19,34360.0,97.7976,97.957,97.3008,97.6757,34360.0
2023-06-23 11:00:00,104.14,104.17,103.24,103.32,36074.0,97.6289,97.657,96.7851,96.8601,36074.0
2023-06-23 11:10:00,103.34,103.91,103.19,103.68,46124.0,96.8789,97.4132,96.7383,97.1976,46124.0
2023-06-23 11:20:00,103.61,103.69,103.34,103.43,19487.0,97.132,97.207,96.8789,96.9633,19487.0
2023-06-23 11:30:00,103.46,103.84,103.42,103.76,51683.0,96.9914,97.3476,96.9539,97.2726,51683.0
2023-06-23 11:40:00,103.75,103.96,103.63,103.96,33200.0,97.2633,97.4601,97.1508,97.4601,33200.0
2023-06-23 11:50:00,103.93,104.13,103.76,104.05,40781.0,97.432,97.6195,97.2726,97.5445,40781.0
2023-06-23 12:00:00,104.05,104.05,103.78,103.89,55937.0,97.5445,97.5445,97.2914,97.3945,55937.0
2023-06-23 12:10:00,103.92,104.34,103.91,104.33,95545.0,97.4226,97.8164,97.4132,97.807,95545.0
2023-06-23 12:20:00,104.33,104.4,103.98,104.29,70208.0,97.807,97.8726,97.4789,97.7695,70208.0
2023-06-23 12:30:00,104.27,104.41,104.19,104.28,24246.0,97.7507,97.882,97.6757,97.7601,24246.0
2023-06-23 12:40:00,104.28,104.81,104.27,104.66,38658.0,97.7601,98.257,97.7507,98.1164,38658.0
2023-06-23 12:50:00,104.64,104.77,104.45,104.51,30902.0,98.0976,98.2195,97.9195,97.9757,30902.0
2023-06-23 13:00:00,104.54,104.54,104.2,104.44,32129.0,98.0039,98.0039,97.6851,97.9101,32129.0
2023-06-23 13:10:00,104.44,104.64,104.43,104.51,17261.0,97.9101,98.0976,97.9007,97.9757,17261.0
2023-06-23 13:20:00,104.47,104.52,104.35,104.37,18852.0,97.9382,97.9851,97.8257,97.8445,18852.0
2023-06-23 13:30:00,104.4,104.66,104.4,104.61,24907.0,97.8726,98.1164,97.8726,98.0695,24907.0
2023-06-23 13:40:00,104.62,104.67,104.5,104.55,20357.0,98.0789,98.1257,97.9664,98.0132,20357.0
2023-06-23 13:50:00,104.56,104.65,104.49,104.55,23913.0,98.0226,98.107,97.957,98.0132,23913.0
2023-06-23 14:00:00,104.54,104.84,104.43,104.67,55023.0,98.0039,98.2851,97.9007,98.1257,55023.0
2023-06-23 14:10:00,104.66,104.8,104.52,104.65,34210.0,98.1164,98.2476,97.9851,98.107,34210.0
2023-06-23 14:20:00,104.67,104.69,104.38,104.45,34017.0,98.1257,98.1445,97.8539,97.9195,34017.0
2023-06-23 14:30:00,104.43,104.75,104.41,104.73,41170.0,97.9007,98.2007,97.882,98.182,41170.0
2023-06-23 14:40:00,104.75,104.79,104.39,104.43,28709.0,98.2007,98.2382,97.8632,97.9007,28709.0
2023-06-23 14:50:00,104.43,104.44,104.13,104.13,40797.0,97.9007,97.9101,97.6195,97.6195,40797.0
2023-06-23 15:00:00,104.1,104.23,103.78,104.23,51556.0,97.5914,97.7132,97.2914,97.7132,51556.0
2023-06-23 15:10:00,104.3,104.65,104.27,104.61,39745.0,97.7789,98.107,97.7507,98.0695,39745.0
2023-06-23 15:20:00,104.59,104.63,104.29,104.3,51388.0,98.0507,98.0882,97.7695,97.7789,51388.0
2023-06-23 15:30:00,104.3,104.48,103.97,103.98,70266.0,97.7789,97.9476,97.4695,97.4789,70266.0
2023-06-23 15:40:00,104.02,104.09,103.9,104.07,109683.0,97.5164,97.582,97.4039,97.5632,109683.0
2023-06-23 15:50:00,104.08,104.29,103.85,104.14,390243.0,97.5726,97.7695,97.357,97.6289,390243.0
2023-06-26 09:30:00,104.01,104.13,103.81,104.02,48303.0,97.507,97.6195,97.3195,97.5164,48303.0
2023-06-26 09:40:00,103.97,104.92,103.89,104.75,18859.0,97.4695,98.3601,97.3945,98.2007,18859.0
2023-06-26 09:50:00,104.7,104.73,104.2,104.68,61126.0,98.1539,98.182,97.6851,98.1351,61126.0
2023-06-26 10:00:00,104.65,105.05,104.62,104.88,30420.0,98.107,98.482,98.0789,98.3226,30420.0
2023-06-26 10:10:00,104.83,104.86,104.49,104.8,35919.0,98.2757,98.3039,97.957,98.2476,35919.0
2023-06-26 10:20:00,104.79,105.19,104.59,105.13,34255.0,98.2382,98.6132,98.0507,98.557,34255.0
2023-06-26 10:30:00,105.14,105.5,104.95,105.49,73551.0,98.5663,98.9038,98.3882,98.8945,73551.0
2023-06-26 10:40:00,105.44,105.77,105.34,105.71,53771.0,98.8476,99.157,98.7538,99.1007,53771.0
2023-06-26 10:50:00,105.66,106.07,105.55,106.07,40121.0,99.0538,99.4382,98.9507,99.4382,40121.0
2023-06-26 11:00:00,106.05,106.26,105.99,106.2,46499.0,99.4194,99.6163,99.3632,99.5601,46499.0
2023-06-26 11:10:00,106.19,106.31,105.77,105.87,46840.0,99.5507,99.6632,99.157,99.2507,46840.0
2023-06-26 11:20:00,105.85,105.97,105.79,105.85,25207.0,99.232,99.3445,99.1757,99.232,25207.0
2023-06-26 11:30:00,105.86,106.21,105.86,106.17,38221.0,99.2413,99.5694,99.2413,99.5319,38221.0
2023-06-26 11:40:00,106.13,106.35,106.12,106.32,29799.0,99.4944,99.7007,99.4851,99.6726,29799.0
2023-06-26 11:50:00,106.33,106.49,106.25,106.49,34075.0,99.6819,99.8319,99.6069,99.8319,34075.0
2023-06-26 12:00:00,106.49,106.6,106.25,106.29,29644.0,99.8319,99.9351,99.6069,99.6444,29644.0
2023-06-26 12:10:00,106.29,106.67,106.26,106.51,44411.0,99.6444,100.0007,99.6163,99.8507,44411.0
2023-06-26 12:20:00,106.51,106.68,106.4,106.4,22400.0,99.8507,100.0101,99.7476,99.7476,22400.0
2023-06-26 12:30:00,106.39,106.39,106.16,106.33,23675.0,99.7382,99.7382,99.5226,99.6819,23675.0
2023-06-26 12:40:00,106.32,106.57,106.29,106.57,31502.0,99.6726,99.9069,99.6444,99.9069,31502.0
2023-06-26 12:50:00,106.6,106.78,106.56,106.77,27259.0,99.9351,100.1038,99.8976,100.0944,27259.0
2023-06-26 13:00:00,106.79,106.95,106.69,106.69,27641.0,100.1132,100.2632,100.0194,100.0194,27641.0
2023-06-26 13:10:00,106.71,106.93,106.71,106.92,30826.0,100.0382,100.2444,100.0382,100.2351,30826.0
2023-06-26 13:20:00,106.92,106.98,106.83,106.98,35408.0,100.2351,100.2913,100.1507,100.2913,35408.0
2023-06-26 13:30:00,106.98,107.11,106.91,107.01,37560.0,100.2913,100.4132,100.2257,100.3194,37560.0
2023-06-26 13:40:00,107.0,107.11,106.83,107.11,34185.0,100.3101,100.4132,100.1507,100.4132,34185.0
2023-06-26 13:50:00,107.09,107.34,107.05,107.23,56684.0,100.3944,100.6288,100.3569,100.5257,56684.0
2023-06-26 14:00:00,107.23,107.43,107.0,107.03,48177.0,100.5257,100.7132,100.3101,100.3382,48177.0
2023-06-26 14:10:00,106.99,107.12,106.9,107.09,19091.0,100.3007,100.4225,100.2163,100.3944,19091.0
2023-06-26 14:20:00,107.08,107.08,106.89,107.07,26318.0,100.385,100.385,100.2069,100.3757,26318.0
2023-06-26 14:30:00,107.08,107.43,107.07,107.41,28024.0,100.385,100.7132,100.3757,100.6944,28024.0
2023-06-26 14:40:00,107.43,107.49,107.25,107.26,44367.0,100.7132,100.7694,100.5444,100.5538,44367.0
2023-06-26 14:50:00,107.26,107.31,107.17,107.2,28071.0,100.5538,100.6007,100.4694,100.4975,28071.0
2023-06-26 15:00:00,107.21,107.32,107.21,107.24,52105.0,100.5069,100.61,100.5069,100.535,52105.0
2023-06-26 15:10:00,107.25,107.39,107.24,107.39,29397.0,100.5444,100.6757,100.535,100.6757,29397.0
2023-06-26 15:20:00,107.38,107.38,107.24,107.26,24944.0,100.6663,100.6663,100.535,100.5538,24944.0
2023-06-26 15:30:00,107.26,107.46,107.24,107.42,34589.0,100.5538,100.7413,100.535,100.7038,34589.0
2023-06-26 15:40:00,107.44,107.58,107.31,107.56,71045.0,100.7225,100.8538,100.6007,100.835,71045.0
2023-06-26 15:50:00,107.54,107.55,107.06,107.2,208122.0,100.8163,100.8257,100.3663,100.4975,208122.0
2023-06-27 09:30:00,107.89,108.62,107.68,108.5,152689.0,101.1444,101.8288,100.9475,101.7163,152689.0
2023-06-27 09:40:00,108.48,108.63,107.19,107.79,92106.0,101.6975,101.8381,100.4882,101.0507,92106.0
2023-06-27 09:50:00,107.78,108.3,107.56,108.23,145155.0,101.0413,101.5288,100.835,101.4631,145155.0
2023-06-27 10:00:00,108.29,108.52,107.92,108.04,95033.0,101.5194,101.735,101.1725,101.285,95033.0
2023-06-27 10:10:00,107.99,108.18,107.58,108.14,42824.0,101.2382,101.4163,100.8538,101.3788,42824.0
2023-06-27 10:20:00,108.24,108.34,107.75,107.99,72782.0,101.4725,101.5663,101.0132,101.2382,72782.0
2023-06-27 10:30:00,107.93,108.17,107.89,108.0,67501.0,101.1819,101.4069,101.1444,101.2475,67501.0
2023-06-27 10:40:00,108.07,108.14,107.98,108.13,23063.0,101.3132,101.3788,101.2288,101.3694,23063.0
2023-06-27 10:50:00,108.13,108.48,108.09,108.48,74285.0,101.3694,101.6975,101.3319,101.6975,74285.0
2023-06-27 11:00:00,108.46,108.46,108.12,108.38,70090.0,101.6788,101.6788,101.36,101.6038,70090.0
2023-06-27 11:10:00,108.38,108.4,108.19,108.32,52227.0,101.6038,101.6225,101.4256,101.5475,52227.0
2023-06-27 11:20:00,108.27,108.56,108.26,108.5,33573.0,101.5006,101.7725,101.4913,101.7163,33573.0
2023-06-27 11:30:00,108.5,108.71,108.41,108.7,51753.0,101.7163,101.9131,101.6319,101.9038,51753.0
2023-06-27 11:40:00,108.71,108.91,108.51,108.81,42853.0,101.9131,102.1006,101.7256,102.0069,42853.0
2023-06-27 11:50:00,108.8,108.89,108.65,108.84,65457.0,101.9975,102.0819,101.8569,102.035,65457.0
2023-06-27 12:00:00,108.82,108.9,108.7,108.78,72859.0,102.0163,102.0913,101.9038,101.9788,72859.0
2023-06-27 12:10:00,108.78,108.83,108.63,108.72,36077.0,101.9788,102.0256,101.8381,101.9225,36077.0
2023-06-27 12:20:00,108.72,108.8,108.62,108.7,41785.0,101.9225,101.9975,101.8288,101.9038,41785.0
2023-06-27 12:30:00,108.71,108.86,108.67,108.85,41437.0,101.9131,102.0538,101.8756,102.0444,41437.0
2023-06-27 12:40:00,108.84,109.0,108.83,108.94,40423.0,102.035,102.185,102.0256,102.1288,40423.0
2023-06-27 12:50:00,108.91,109.06,108.66,108.74,18603.0,102.1006,102.2413,101.8663,101.9413,18603.0
2023-06-27 13:00:00,108.73,109.03,108.67,108.67,34083.0,101.9319,102.2131,101.8756,101.8756,34083.0
2023-06-27 13:10:00,108.66,109.0,108.49,108.49,53045.0,101.8663,102.185,101.7069,101.7069,53045.0
2023-06-27 13:20:00,108.46,108.79,108.46,108.7,24728.0,101.6788,101.9881,101.6788,101.9038,24728.0
2023-06-27 13:30:00,108.72,108.75,108.55,108.57,29250.0,101.9225,101.9506,101.7631,101.7819,29250.0
2023-06-27 13:40:00,108.63,108.77,108.63,108.72,35892.0,101.8381,101.9694,101.8381,101.9225,35892.0
2023-06-27 13:50:00,108.73,108.8,108.64,108.69,50721.0,101.9319,101.9975,101.8475,101.8944,50721.0
2023-06-27 14:00:00,108.7,108.76,108.62,108.66,27891.0,101.9038,101.96,101.8288,101.8663,27891.0
2023-06-27 14:10:00,108.66,108.73,108.54,108.55,70165.0,101.8663,101.9319,101.7538,101.7631,70165.0
2023-06-27 14:20:00,108.56,108.63,108.16,108.2,67167.0,101.7725,101.8381,101.3975,101.435,67167.0
2023-06-27 14:30:00,108.2,108.61,108.19,108.41,50446.0,101.435,101.8194,101.4256,101.6319,50446.0
2023-06-27 14:40:00,108.4,108.49,108.22,108.45,123525.0,101.6225,101.7069,101.4538,101.6694,123525.0
2023-06-27 14:50:00,108.42,108.47,108.34,108.43,98398.0,101.6413,101.6881,101.5663,101.6506,98398.0
2023-06-27 15:00:00,108.47,109.08,108.47,108.88,53973.0,101.6881,102.26,101.6881,102.0725,53973.0
2023-06-27 15:10:00,108.89,108.9,108.66,108.66,86577.0,102.0819,102.0913,101.8663,101.8663,86577.0
2023-06-27 15:20:00,108.66,109.18,108.61,109.09,72857.0,101.8663,102.3538,101.8194,102.2694,72857.0
2023-06-27 15:30:00,109.08,109.11,108.95,109.09,72172.0,102.26,102.2881,102.1381,102.2694,72172.0
2023-06-27 15:40:00,109.1,109.48,109.09,109.38,106317.0,102.2788,102.635,102.2694,102.5412,106317.0
2023-06-27 15:50:00,109.37,109.44,109.0,109.02,297887.0,102.5319,102.5975,102.185,102.2038,297887.0
2023-06-28 09:30:00,109.01,109.76,108.31,108.5,154217.0,102.1944,102.8975,101.5381,101.7163,154217.0
2023-06-28 09:40:00,108.6,108.86,108.13,108.65,58466.0,101.81,102.0538,101.3694,101.8569,58466.0
2023-06-28 09:50:00,108.65,109.74,108.64,109.74,87741.0,101.8569,102.8787,101.8475,102.8787,87741.0
2023-06-28 10:00:00,109.73,109.95,109.41,109.42,83088.0,102.8694,103.0756,102.5694,102.5787,83088.0
2023-06-28 10:10:00,109.38,109.46,109.03,109.32,29548.0,102.5412,102.6162,102.2131,102.485,29548.0
2023-06-28 10:20:00,109.31,109.5,108.95,109.16,56818.0,102.4756,102.6537,102.1381,102.335,56818.0
2023-06-28 10:30:00,109.16,109.44,108.98,109.34,36919.0,102.335,102.5975,102.1663,102.5037,36919.0
2023-06-28 10:40:00,109.32,109.46,108.73,108.87,116870.0,102.485,102.6162,101.9319,102.0631,116870.0
2023-06-28 10:50:00,108.87,109.06,108.65,108.91,43766.0,102.0631,102.2413,101.8569,102.1006,43766.0
2023-06-28 11:00:00,108.96,109.14,108.89,108.98,32683.0,102.1475,102.3163,102.0819,102.1663,32683.0
2023-06-28 11:10:00,108.99,109.12,108.91,109.06,66758.0,102.1756,102.2975,102.1006,102.2413,66758.0
2023-06-28 11:20:00,109.09,109.24,108.91,109.22,46312.0,102.2694,102.41,102.1006,102.3913,46312.0
2023-06-28 11:30:00,109.22,109.27,108.96,109.24,72673.0,102.3913,102.4381,102.1475,102.41,72673.0
2023-06-28 11:40:00,109.28,109.39,108.96,108.99,56938.0,102.4475,102.5506,102.1475,102.1756,56938.0
2023-06-28 11:50:00,109.01,109.19,108.96,109.14,39514.0,102.1944,102.3631,102.1475,102.3163,39514.0
2023-06-28 12:00:00,109.15,109.16,109.01,109.12,23845.0,102.3256,102.335,102.1944,102.2975,23845.0
2023-06-28 12:10:00,109.12,109.79,109.12,109.67,45997.0,102.2975,102.9256,102.2975,102.8131,45997.0
2023-06-28 12:20:00,109.67,109.75,109.52,109.56,88399.0,102.8131,102.8881,102.6725,102.71,88399.0
2023-06-28 12:30:00,109.55,109.63,109.32,109.32,67145.0,102.7006,102.7756,102.485,102.485,67145.0
2023-06-28 12:40:00,109.32,109.54,109.05,109.09,79302.0,102.485,102.6912,102.2319,102.2694,79302.0
2023-06-28 12:50:00,109.01,109.19,108.85,108.96,97358.0,102.1944,102.3631,102.0444,102.1475,97358.0
2023-06-28 13:00:00,108.98,109.1,108.92,108.98,24102.0,102.1663,102.2788,102.11,102.1663,24102.0
2023-06-28 13:10:00,108.96,109.2,108.92,109.19,28790.0,102.1475,102.3725,102.11,102.3631,28790.0
2023-06-28 13:20:00,109.18,109.37,109.15,109.21,28359.0,102.3538,102.5319,102.3256,102.3819,28359.0
2023-06-28 13:30:00,109.21,109.29,108.99,109.26,30973.0,102.3819,102.4569,102.1756,102.4287,30973.0
2023-06-28 13:40:00,109.26,109.37,109.08,109.37,62531.0,102.4287,102.5319,102.26,102.5319,62531.0
2023-06-28 13:50:00,109.42,109.64,109.31,109.63,25731.0,102.5787,102.785,102.4756,102.7756,25731.0
2023-06-28 14:00:00,109.59,109.82,109.56,109.81,32011.0,102.7381,102.9537,102.71,102.9444,32011.0
2023-06-28 14:10:00,109.81,109.87,109.64,109.65,33342.0,102.9444,103.0006,102.785,102.7944,33342.0
2023-06-28 14:20:00,109.67,109.74,109.55,109.7,22071.0,102.8131,102.8787,102.7006,102.8412,22071.0
2023-06-28 14:30:00,109.69,109.81,109.57,109.62,39729.0,102.8319,102.9444,102.7194,102.7662,39729.0
2023-06-28 14:40:00,109.62,109.69,109.48,109.57,51545.0,102.7662,102.8319,102.635,102.7194,51545.0
2023-06-28 14:50:00,109.56,109.59,109.27,109.3,35976.0,102.71,102.7381,102.4381,102.4662,35976.0
2023-06-28 15:00:00,109.33,109.43,109.01,109.11,31388.0,102.4944,102.5881,102.1944,102.2881,31388.0
2023-06-28 15:10:00,109.11,109.4,109.08,109.35,34895.0,102.2881,102.56,102.26,102.5131,34895.0
2023-06-28 15:20:00,109.34,109.39,109.18,109.36,57348.0,102.5037,102.5506,102.3538,102.5225,57348.0
2023-06-28 15:30:00,109.37,109.39,109.16,109.21,112545.0,102.5319,102.5506,102.335,102.3819,112545.0
2023-06-28 15:40:00,109.21,109.45,109.16,109.36,87838.0,102.3819,102.6069,102.335,102.5225,87838.0
2023-06-28 15:50:00,109.34,109.63,109.23,109.6,236640.0,102.5037,102.7756,102.4006,102.7475,236640.0
2023-06-29 09:30:00,109.2,110.35,108.68,110.04,97136.0,102.3725,103.4506,101.885,103.16,97136.0
2023-06-29 09:40:00,110.11,110.46,109.58,110.0,21613.0,103.2256,103.5537,102.7287,103.1225,21613.0
2023-06-29 09:50:00,110.0,110.12,109.63,109.77,34352.0,103.1225,103.235,102.7756,102.9069,34352.0
2023-06-29 10:00:00,109.69,110.12,109.51,109.65,37158.0,102.8319,103.235,102.6631,102.7944,37158.0
2023-06-29 10:10:00,109.55,109.89,109.47,109.79,62959.0,102.7006,103.0194,102.6256,102.9256,62959.0
2023-06-29 10:20:00,109.83,109.9,109.47,109.7,81784.0,102.9631,103.0287,102.6256,102.8412,81784.0
2023-06-29 10:30:00,109.7,110.0,109.7,109.97,38225.0,102.8412,103.1225,102.8412,103.0944,38225.0
2023-06-29 10:40:00,109.94,110.0,109.66,109.84,45623.0,103.0662,103.1225,102.8037,102.9725,45623.0
2023-06-29 10:50:00,109.88,110.03,109.72,109.81,37508.0,103.01,103.1506,102.86,102.9444,37508.0
2023-06-29 11:00:00,109.83,109.87,109.42,109.6,30185.0,102.9631,103.0006,102.5787,102.7475,30185.0
2023-06-29 11:10:00,109.61,109.73,109.23,109.23,46572.0,102.7569,102.8694,102.4006,102.4006,46572.0
2023-06-29 11:20:00,109.17,109.45,109.06,109.42,12926.0,102.3444,102.6069,102.2413,102.5787,12926.0
2023-06-29 11:30:00,109.47,109.9,109.45,109.76,46767.0,102.6256,103.0287,102.6069,102.8975,46767.0
2023-06-29 11:40:00,109.77,109.9,109.76,109.87,11558.0,102.9069,103.0287,102.8975,103.0006,11558.0
2023-06-29 11:50:00,109.88,110.01,109.85,109.86,29872.0,103.01,103.1319,102.9819,102.9912,29872.0
2023-06-29 12:00:00,109.91,110.18,109.91,110.11,58351.0,103.0381,103.2912,103.0381,103.2256,58351.0
2023-06-29 12:10:00,110.12,110.39,110.02,110.31,31887.0,103.235,103.4881,103.1412,103.4131,31887.0
2023-06-29 12:20:00,110.32,110.93,110.3,110.88,69011.0,103.4225,103.9943,103.4037,103.9475,69011.0
2023-06-29 12:30:00,110.88,111.37,110.84,111.3,51088.0,103.9475,104.4068,103.91,104.3412,51088.0
2023-06-29 12:40:00,111.3,111.38,111.18,111.24,50916.0,104.3412,104.4162,104.2287,104.285,50916.0
2023-06-29 12:50:00,111.27,111.77,111.23,111.65,77273.0,104.3131,104.7818,104.2756,104.6693,77273.0
2023-06-29 13:00:00,111.66,111.74,111.33,111.5,88170.0,104.6787,104.7537,104.3693,104.5287,88170.0
2023-06-29 13:10:00,111.5,111.88,111.45,111.85,54939.0,104.5287,104.8849,104.4818,104.8568,54939.0
2023-06-29 13:20:00,111.88,111.91,111.49,111.76,36732.0,104.8849,104.9131,104.5193,104.7724,36732.0
2023-06-29 13:30:00,111.76,111.81,111.41,111.5,30162.0,104.7724,104.8193,104.4443,104.5287,30162.0
2023-06-29 13:40:00,111.5,111.7,111.16,111.17,78641.0,104.5287,104.7162,104.21,104.2193,78641.0
2023-06-29 13:50:00,111.18,111.21,110.87,111.0,13597.0,104.2287,104.2568,103.9381,104.06,13597.0
2023-06-29 14:00:00,111.0,111.05,110.73,110.8,20604.0,104.06,104.1068,103.8068,103.8725,20604.0
2023-06-29 14:10:00,110.78,111.03,110.77,110.94,23057.0,103.8537,104.0881,103.8443,104.0037,23057.0
2023-06-29 14:20:00,110.92,111.0,110.75,110.75,14769.0,103.985,104.06,103.8256,103.8256,14769.0
2023-06-29 14:30:00,110.8,111.2,110.66,111.11,37755.0,103.8725,104.2475,103.7412,104.1631,37755.0
2023-06-29 14:40:00,111.08,111.14,110.95,111.07,20092.0,104.135,104.1912,104.0131,104.1256,20092.0
2023-06-29 14:50:00,111.04,111.55,110.98,111.48,47443.0,104.0975,104.5756,104.0412,104.5099,47443.0
2023-06-29 15:00:00,111.51,111.54,111.26,111.42,18509.0,104.5381,104.5662,104.3037,104.4537,18509.0
2023-06-29 15:10:00,111.37,111.43,111.17,111.17,18527.0,104.4068,104.4631,104.2193,104.2193,18527.0
2023-06-29 15:20:00,111.23,111.34,111.03,111.27,37300.0,104.2756,104.3787,104.0881,104.3131,37300.0
2023-06-29 15:30:00,111.24,111.52,111.19,111.46,33170.0,104.285,104.5474,104.2381,104.4912,33170.0
2023-06-29 15:40:00,111.48,111.79,111.42,111.72,76168.0,104.5099,104.8006,104.4537,104.7349,76168.0
2023-06-29 15:50:00,111.73,111.92,111.66,111.91,200696.0,104.7443,104.9224,104.6787,104.9131,200696.0
2023-06-30 09:30:00,113.4,114.43,112.84,113.23,186760.0,106.3099,107.2755,105.7849,106.1505,186760.0
2023-06-30 09:40:00,113.17,113.59,112.96,113.44,64941.0,106.0943,106.488,105.8974,106.3474,64941.0
2023-06-30 09:50:00,113.45,114.08,113.28,113.63,41150.0,106.3568,106.9474,106.1974,106.5255,41150.0
2023-06-30 10:00:00,113.59,114.02,113.3,113.36,21677.0,106.488,106.8911,106.2162,106.2724,21677.0
2023-06-30 10:10:00,113.38,113.69,113.28,113.38,86123.0,106.2912,106.5818,106.1974,106.2912,86123.0
2023-06-30 10:20:00,113.36,113.36,112.82,113.29,22162.0,106.2724,106.2724,105.7662,106.2068,22162.0
2023-06-30 10:30:00,113.32,113.53,113.12,113.19,26169.0,106.2349,106.4318,106.0474,106.113,26169.0
2023-06-30 10:40:00,113.2,113.53,113.2,113.46,53939.0,106.1224,106.4318,106.1224,106.3662,53939.0
2023-06-30 10:50:00,113.48,113.67,113.32,113.39,66082.0,106.3849,106.563,106.2349,106.3005,66082.0
2023-06-30 11:00:00,113.4,113.52,113.04,113.15,38030.0,106.3099,106.4224,105.9724,106.0755,38030.0
2023-06-30 11:10:00,113.15,113.37,112.63,112.67,27546.0,106.0755,106.2818,105.588,105.6255,27546.0
2023-06-30 11:20:00,112.62,112.65,112.33,112.65,19584.0,105.5787,105.6068,105.3068,105.6068,19584.0
2023-06-30 11:30:00,112.61,112.72,112.55,112.69,17111.0,105.5693,105.6724,105.513,105.6443,17111.0
2023-06-30 11:40:00,112.66,113.15,112.66,113.01,41661.0,105.6162,106.0755,105.6162,105.9443,41661.0
2023-06-30 11:50:00,113.05,113.31,112.93,113.25,27239.0,105.9818,106.2255,105.8693,106.1693,27239.0
2023-06-30 12:00:00,113.3,113.39,113.02,113.11,46830.0,106.2162,106.3005,105.9537,106.038,46830.0
2023-06-30 12:10:00,113.11,113.27,112.92,113.08,43521.0,106.038,106.188,105.8599,106.0099,43521.0
2023-06-30 12:20:00,113.09,113.15,112.98,113.11,21114.0,106.0193,106.0755,105.9162,106.038,21114.0
2023-06-30 12:30:00,113.11,113.11,112.98,112.99,21656.0,106.038,106.038,105.9162,105.9255,21656.0
2023-06-30 12:40:00,113.01,113.03,112.87,112.98,54058.0,105.9443,105.963,105.813,105.9162,54058.0
2023-06-30 12:50:00,112.99,113.15,112.98,113.08,39321.0,105.9255,106.0755,105.9162,106.0099,39321.0
2023-06-30 13:00:00,113.09,113.16,112.97,113.1,35391.0,106.0193,106.0849,105.9068,106.0287,35391.0
2023-06-30 13:10:00,113.07,113.19,113.05,113.11,25991.0,106.0005,106.113,105.9818,106.038,25991.0
2023-06-30 13:20:00,113.12,113.27,113.08,113.16,23495.0,106.0474,106.188,106.0099,106.0849,23495.0
2023-06-30 13:30:00,113.14,113.22,113.08,113.12,21144.0,106.0662,106.1412,106.0099,106.0474,21144.0
2023-06-30 13:40:00,113.09,113.3,113.07,113.29,20742.0,106.0193,106.2162,106.0005,106.2068,20742.0
2023-06-30 13:50:00,113.29,113.3,112.78,112.81,20144.0,106.2068,106.2162,105.7287,105.7568,20144.0
2023-06-30 14:00:00,112.83,112.88,112.55,112.59,33697.0,105.7755,105.8224,105.513,105.5505,33697.0
2023-06-30 14:10:00,112.59,112.87,112.4,112.85,43476.0,105.5505,105.813,105.3724,105.7943,43476.0
2023-06-30 14:20:00,112.85,113.1,112.73,113.06,74495.0,105.7943,106.0287,105.6818,105.9912,74495.0
2023-06-30 14:30:00,113.05,113.12,112.83,112.96,48397.0,105.9818,106.0474,105.7755,105.8974,48397.0
2023-06-30 14:40:00,112.96,112.99,112.68,112.89,35777.0,105.8974,105.9255,105.6349,105.8318,35777.0
2023-06-30 14:50:00,112.89,112.93,112.79,112.84,55686.0,105.8318,105.8693,105.738,105.7849,55686.0
2023-06-30 15:00:00,112.84,113.0,112.75,112.83,68754.0,105.7849,105.9349,105.7005,105.7755,68754.0
2023-06-30 15:10:00,112.82,113.0,112.8,112.89,52550.0,105.7662,105.9349,105.7474,105.8318,52550.0
2023-06-30 15:20:00,112.89,112.96,112.83,112.88,79871.0,105.8318,105.8974,105.7755,105.8224,79871.0
2023-06-30 15:30:00,112.89,113.04,112.87,112.99,78233.0,105.8318,105.9724,105.813,105.9255,78233.0
2023-06-30 15:40:00,113.0,113.56,113.0,113.48,105685.0,105.9349,106.4599,105.9349,106.3849,105685.0
2023-06-30 15:50:00,113.49,114.05,113.49,113.88,394440.0,106.3943,106.9193,106.3943,106.7599,394440.0
2023-07-03 09:30:00,113.75,114.5,112.84,113.9,89305.0,106.638,107.3411,105.7849,106.7786,89305.0
2023-07-03 09:40:00,113.77,114.04,113.33,113.9,23997.0,106.6568,106.9099,106.2443,106.7786,23997.0
2023-07-03 09:50:00,113.9,114.55,113.9,114.43,46484.0,106.7786,107.388,106.7786,107.2755,46484.0
2023-07-03 10:00:00,114.5,114.91,114.26,114.36,59861.0,107.3411,107.7255,107.1161,107.2099,59861.0
2023-07-03 10:10:00,114.32,114.88,114.29,114.76,30509.0,107.1724,107.6974,107.1443,107.5849,30509.0
2023-07-03 10:20:00,114.73,115.13,114.72,115.08,56323.0,107.5567,107.9317,107.5474,107.8849,56323.0
2023-07-03 10:30:00,115.11,115.29,115.09,115.29,22992.0,107.913,108.0817,107.8942,108.0817,22992.0
2023-07-03 10:40:00,115.29,115.49,114.98,115.0,52236.0,108.0817,108.2692,107.7911,107.8099,52236.0
2023-07-03 10:50:00,115.0,115.34,114.93,114.99,57251.0,107.8099,108.1286,107.7442,107.8005,57251.0
2023-07-03 11:00:00,115.02,115.35,115.02,115.28,31486.0,107.8286,108.138,107.8286,108.0724,31486.0
2023-07-03 11:10:00,115.25,115.39,115.0,115.27,22531.0,108.0442,108.1755,107.8099,108.063,22531.0
2023-07-03 11:20:00,115.22,115.34,114.81,114.97,69125.0,108.0161,108.1286,107.6317,107.7817,69125.0
2023-07-03 11:30:00,114.97,115.18,114.8,115.01,40775.0,107.7817,107.9786,107.6224,107.8192,40775.0
2023-07-03 11:40:00,115.06,115.41,115.06,115.29,42007.0,107.8661,108.1942,107.8661,108.0817,42007.0
2023-07-03 11:50:00,115.31,115.49,115.24,115.25,25362.0,108.1005,108.2692,108.0349,108.0442,25362.0
2023-07-03 12:00:00,115.22,115.52,115.22,115.47,31804.0,108.0161,108.2974,108.0161,108.2505,31804.0
2023-07-03 12:10:00,115.45,115.5,115.33,115.43,22918.0,108.2317,108.2786,108.1192,108.213,22918.0
2023-07-03 12:20:00,115.43,115.44,115.12,115.33,24951.0,108.213,108.2224,107.9224,108.1192,24951.0
2023-07-03 12:30:00,115.3,115.33,115.01,115.12,30395.0,108.0911,108.1192,107.8192,107.9224,30395.0
2023-07-03 12:40:00,115.08,115.19,114.77,114.84,44196.0,107.8849,107.988,107.5942,107.6599,44196.0
2023-07-03 12:50:00,114.86,115.39,114.83,115.2,103156.0,107.6786,108.1755,107.6505,107.9974,103156.0
2023-07-05 09:30:00,114.98,115.33,114.5,115.13,104415.0,107.7911,108.1192,107.3411,107.9317,104415.0
2023-07-05 09:40:00,115.06,115.06,114.06,114.58,73984.0,107.8661,107.8661,106.9286,107.4161,73984.0
2023-07-05 09:50:00,114.61,115.86,114.57,115.65,95450.0,107.4443,108.6161,107.4068,108.4192,95450.0
2023-07-05 10:00:00,115.64,115.69,115.09,115.15,38279.0,108.4099,108.4567,107.8942,107.9505,38279.0
2023-07-05 10:10:00,115.11,115.29,115.0,115.0,28524.0,107.913,108.0817,107.8099,107.8099,28524.0
2023-07-05 10:20:00,115.0,115.34,114.49,115.31,67489.0,107.8099,108.1286,107.3318,108.1005,67489.0
2023-07-05 10:30:00,115.35,115.6,115.23,115.59,59140.0,108.138,108.3724,108.0255,108.363,59140.0
2023-07-05 10:40:00,115.58,115.8,115.27,115.43,65836.0,108.3536,108.5599,108.063,108.213,65836.0
2023-07-05 10:50:00,115.4,116.26,115.39,116.05,59321.0,108.1849,108.9911,108.1755,108.7942,59321.0
2023-07-05 11:00:00,116.04,116.15,115.77,115.82,23774.0,108.7848,108.888,108.5317,108.5786,23774.0
2023-07-05 11:10:00,115.78,115.83,115.4,115.41,31301.0,108.5411,108.588,108.1849,108.1942,31301.0
2023-07-05 11:20:00,115.37,115.68,115.28,115.62,38959.0,108.1567,108.4474,108.0724,108.3911,38959.0
2023-07-05 11:30:00,115.64,115.77,115.58,115.66,30208.0,108.4099,108.5317,108.3536,108.4286,30208.0
2023-07-05 11:40:00,115.68,115.76,115.58,115.59,12983.0,108.4474,108.5224,108.3536,108.363,12983.0
2023-07-05 11:50:00,115.58,115.88,115.57,115.88,41850.0,108.3536,108.6348,108.3442,108.6348,41850.0
2023-07-05 12:00:00,115.88,116.03,115.84,115.93,20097.0,108.6348,108.7755,108.5973,108.6817,20097.0
2023-07-05 12:10:00,115.9,115.91,115.74,115.85,33122.0,108.6536,108.663,108.5036,108.6067,33122.0
2023-07-05 12:20:00,115.85,115.98,115.82,115.86,30963.0,108.6067,108.7286,108.5786,108.6161,30963.0
2023-07-05 12:30:00,115.87,115.89,115.53,115.86,29251.0,108.6255,108.6442,108.3067,108.6161,29251.0
2023-07-05 12:40:00,115.88,115.9,115.73,115.87,24060.0,108.6348,108.6536,108.4942,108.6255,24060.0
2023-07-05 12:50:00,115.87,116.01,115.8,115.86,33711.0,108.6255,108.7567,108.5599,108.6161,33711.0
2023-07-05 13:00:00,115.88,115.9,115.48,115.52,38410.0,108.6348,108.6536,108.2599,108.2974,38410.0
2023-07-05 13:10:00,115.51,115.67,115.43,115.62,27484.0,108.288,108.438,108.213,108.3911,27484.0
2023-07-05 13:20:00,115.63,115.69,115.44,115.5,22568.0,108.4005,108.4567,108.2224,108.2786,22568.0
2023-07-05 13:30:00,115.5,115.61,115.42,115.57,22148.0,108.2786,108.3817,108.2036,108.3442,22148.0
2023-07-05 13:40:00,115.59,115.83,115.55,115.78,32780.0,108.363,108.588,108.3255,108.5411,32780.0
2023-07-05 13:50:00,115.79,115.97,115.72,115.73,43047.0,108.5505,108.7192,108.4849,108.4942,43047.0
2023-07-05 14:00:00,115.77,115.77,115.5,115.56,26064.0,108.5317,108.5317,108.2786,108.3349,26064.0
2023-07-05 14:10:00,115.53,115.56,115.27,115.32,34240.0,108.3067,108.3349,108.063,108.1099,34240.0
2023-07-05 14:20:00,115.31,115.38,115.18,115.21,43185.0,108.1005,108.1661,107.9786,108.0067,43185.0
2023-07-05 14:30:00,115.23,115.34,115.15,115.27,35869.0,108.0255,108.1286,107.9505,108.063,35869.0
2023-07-05 14:40:00,115.26,115.62,115.26,115.61,34439.0,108.0536,108.3911,108.0536,108.3817,34439.0
2023-07-05 14:50:00,115.63,115.8,115.62,115.8,59145.0,108.4005,108.5599,108.3911,108.5599,59145.0
2023-07-05 15:00:00,115.81,115.95,115.79,115.88,32249.0,108.5692,108.7005,108.5505,108.6348,32249.0
2023-07-05 15:10:00,115.89,116.11,115.79,116.06,53445.0,108.6442,108.8505,108.5505,108.8036,53445.0
2023-07-05 15:20:00,116.06,116.08,115.74,115.89,40670.0,108.8036,108.8223,108.5036,108.6442,40670.0
2023-07-05 15:30:00,115.9,115.9,115.31,115.34,61050.0,108.6536,108.6536,108.1005,108.1286,61050.0
2023-07-05 15:40:00,115.34,115.54,115.28,115.49,106631.0,108.1286,108.3161,108.0724,108.2692,106631.0
2023-07-05 15:50:00,115.48,115.48,115.23,115.3,207835.0,108.2599,108.2599,108.0255,108.0911,207835.0
2023-07-06 09:30:00,113.31,113.85,112.38,112.98,108842.0,106.2255,106.7318,105.3537,105.9162,108842.0
2023-07-06 09:40:00,113.01,113.85,113.01,113.53,64797.0,105.9443,106.7318,105.9443,106.4318,64797.0
2023-07-06 09:50:00,113.52,113.68,113.15,113.58,44196.0,106.4224,106.5724,106.0755,106.4787,44196.0
2023-07-06 10:00:00,113.47,113.62,113.13,113.13,31775.0,106.3755,106.5162,106.0568,106.0568,31775.0
2023-07-06 10:10:00,113.18,113.42,113.16,113.26,27332.0,106.1037,106.3287,106.0849,106.1787,27332.0
2023-07-06 10:20:00,113.26,113.65,113.25,113.37,22216.0,106.1787,106.5443,106.1693,106.2818,22216.0
2023-07-06 10:30:00,113.37,113.45,113.09,113.28,85381.0,106.2818,106.3568,106.0193,106.1974,85381.0
2023-07-06 10:40:00,113.26,113.43,113.18,113.35,17776.0,106.1787,106.338,106.1037,106.263,17776.0
2023-07-06 10:50:00,113.39,113.84,113.34,113.49,18994.0,106.3005,106.7224,106.2537,106.3943,18994.0
2023-07-06 11:00:00,113.43,113.53,113.3,113.48,11074.0,106.338,106.4318,106.2162,106.3849,11074.0
2023-07-06 11:10:00,113.52,114.19,113.42,113.89,32045.0,106.4224,107.0505,106.3287,106.7693,32045.0
2023-07-06 11:20:00,113.93,114.25,113.84,114.13,20957.0,106.8068,107.1068,106.7224,106.9943,20957.0
2023-07-06 11:30:00,114.09,114.5,114.01,114.04,31034.0,106.9568,107.3411,106.8818,106.9099,31034.0
2023-07-06 11:40:00,114.02,114.46,114.01,114.46,23683.0,106.8911,107.3036,106.8818,107.3036,23683.0
2023-07-06 11:50:00,114.4,114.52,114.31,114.31,17895.0,107.2474,107.3599,107.163,107.163,17895.0
2023-07-06 12:00:00,114.38,114.57,114.31,114.42,17172.0,107.2286,107.4068,107.163,107.2661,17172.0
2023-07-06 12:10:00,114.38,114.48,114.27,114.28,13069.0,107.2286,107.3224,107.1255,107.1349,13069.0
2023-07-06 12:20:00,114.27,114.68,114.26,114.54,36395.0,107.1255,107.5099,107.1161,107.3786,36395.0
2023-07-06 12:30:00,114.53,114.53,114.3,114.34,19152.0,107.3693,107.3693,107.1536,107.1911,19152.0
2023-07-06 12:40:00,114.36,114.49,114.33,114.48,34627.0,107.2099,107.3318,107.1818,107.3224,34627.0
2023-07-06 12:50:00,114.45,114.74,114.32,114.36,35373.0,107.2943,107.5661,107.1724,107.2099,35373.0
2023-07-06 13:00:00,114.37,114.37,114.21,114.28,22985.0,107.2193,107.2193,107.0693,107.1349,22985.0
2023-07-06 13:10:00,114.25,114.31,114.07,114.26,26944.0,107.1068,107.163,106.938,107.1161,26944.0
2023-07-06 13:20:00,114.24,114.61,114.24,114.42,38418.0,107.0974,107.4443,107.0974,107.2661,38418.0
2023-07-06 13:30:00,114.42,114.45,114.27,114.38,18624.0,107.2661,107.2943,107.1255,107.2286,18624.0
2023-07-06 13:40:00,114.37,114.39,114.08,114.27,34529.0,107.2193,107.238,106.9474,107.1255,34529.0
2023-07-06 13:50:00,114.28,114.83,114.28,114.65,67561.0,107.1349,107.6505,107.1349,107.4818,67561.0
2023-07-06 14:00:00,114.65,114.85,114.46,114.5,36247.0,107.4818,107.6692,107.3036,107.3411,36247.0
2023-07-06 14:10:00,114.49,114.5,114.27,114.33,14798.0,107.3318,107.3411,107.1255,107.1818,14798.0
2023-07-06 14:20:00,114.34,114.34,114.02,114.05,20517.0,107.1911,107.1911,106.8911,106.9193,20517.0
2023-07-06 14:30:00,114.1,114.12,113.93,114.0,15549.0,106.9661,106.9849,106.8068,106.8724,15549.0
2023-07-06 14:40:00,114.01,114.2,114.01,114.06,30408.0,106.8818,107.0599,106.8818,106.9286,30408.0
2023-07-06 14:50:00,114.04,114.14,113.98,114.13,15832.0,106.9099,107.0036,106.8536,106.9943,15832.0
2023-07-06 15:00:00,114.14,114.14,114.01,114.01,20295.0,107.0036,107.0036,106.8818,106.8818,20295.0
2023-07-06 15:10:00,114.0,114.17,113.95,114.11,26519.0,106.8724,107.0318,106.8255,106.9755,26519.0
2023-07-06 15:20:00,114.13,114.44,114.1,114.28,54696.0,106.9943,107.2849,106.9661,107.1349,54696.0
2023-07-06 15:30:00,114.25,114.56,114.14,114.53,56215.0,107.1068,107.3974,107.0036,107.3693,56215.0
2023-07-06 15:40:00,114.53,114.53,114.34,114.52,47360.0,107.3693,107.3693,107.1911,107.3599,47360.0
2023-07-06 15:50:00,114.54,114.59,114.39,114.49,134151.0,107.3786,107.4255,107.238,107.3318,134151.0
2023-07-07 09:30:00,114.0,114.67,113.38,113.68,112414.0,106.8724,107.5005,106.2912,106.5724,112414.0
2023-07-07 09:40:00,113.56,114.47,113.44,114.19,82994.0,106.4599,107.313,106.3474,107.0505,82994.0
2023-07-07 09:50:00,114.13,114.52,113.97,114.35,20598.0,106.9943,107.3599,106.8443,107.2005,20598.0
2023-07-07 10:00:00,114.41,114.52,114.05,114.08,44908.0,107.2568,107.3599,106.9193,106.9474,44908.0
2023-07-07 10:10:00,114.12,114.26,113.85,114.01,57218.0,106.9849,107.1161,106.7318,106.8818,57218.0
2023-07-07 10:20:00,114.02,114.18,113.97,114.07,22607.0,106.8911,107.0411,106.8443,106.938,22607.0
2023-07-07 10:30:00,114.02,114.61,113.95,114.49,29656.0,106.8911,107.4443,106.8255,107.3318,29656.0
2023-07-07 10:40:00,114.48,114.66,114.41,114.44,12984.0,107.3224,107.4911,107.2568,107.2849,12984.0
2023-07-07 10:50:00,114.43,114.95,114.36,114.77,49577.0,107.2755,107.763,107.2099,107.5942,49577.0
2023-07-07 11:00:00,114.73,114.77,114.5,114.5,21646.0,107.5567,107.5942,107.3411,107.3411,21646.0
2023-07-07 11:10:00,114.45,114.57,114.16,114.31,9780.0,107.2943,107.4068,107.0224,107.163,9780.0
2023-07-07 11:20:00,114.32,114.35,114.18,114.3,6757.0,107.1724,107.2005,107.0411,107.1536,6757.0
2023-07-07 11:30:00,114.34,114.54,114.33,114.44,14378.0,107.1911,107.3786,107.1818,107.2849,14378.0
2023-07-07 11:40:00,114.43,114.45,114.12,114.44,13457.0,107.2755,107.2943,106.9849,107.2849,13457.0
2023-07-07 11:50:00,114.46,114.51,114.12,114.27,32415.0,107.3036,107.3505,106.9849,107.1255,32415.0
2023-07-07 12:00:00,114.24,114.35,114.23,114.35,14672.0,107.0974,107.2005,107.088,107.2005,14672.0
2023-07-07 12:10:00,114.33,114.33,114.15,114.19,6893.0,107.1818,107.1818,107.013,107.0505,6893.0
2023-07-07 12:20:00,114.19,114.3,114.11,114.23,29321.0,107.0505,107.1536,106.9755,107.088,29321.0
2023-07-07 12:30:00,114.2,114.39,114.15,114.35,26694.0,107.0599,107.238,107.013,107.2005,26694.0
2023-07-07 12:40:00,114.35,114.5,114.33,114.48,18038.0,107.2005,107.3411,107.1818,107.3224,18038.0
2023-07-07 12:50:00,114.48,114.49,114.33,114.38,13360.0,107.3224,107.3318,107.1818,107.2286,13360.0
2023-07-07 13:00:00,114.41,114.53,114.4,114.45,26368.0,107.2568,107.3693,107.2474,107.2943,26368.0
2023-07-07 13:10:00,114.46,114.6,114.43,114.58,19386.0,107.3036,107.4349,107.2755,107.4161,19386.0
2023-07-07 13:20:00,114.58,114.71,114.55,114.6,14277.0,107.4161,107.538,107.388,107.4349,14277.0
2023-07-07 13:30:00,114.56,114.56,114.2,114.32,19875.0,107.3974,107.3974,107.0599,107.1724,19875.0
2023-07-07 13:40:00,114.33,114.49,114.28,114.28,18948.0,107.1818,107.3318,107.1349,107.1349,18948.0
2023-07-07 13:50:00,114.3,114.35,114.11,114.17,12887.0,107.1536,107.2005,106.9755,107.0318,12887.0
2023-07-07 14:00:00,114.24,114.33,114.16,114.3,12940.0,107.0974,107.1818,107.0224,107.1536,12940.0
2023-07-07 14:10:00,114.3,114.3,114.15,114.21,17850.0,107.1536,107.1536,107.013,107.0693,17850.0
2023-07-07 14:20:00,114.2,114.26,114.14,114.2,14156.0,107.0599,107.1161,107.0036,107.0599,14156.0
2023-07-07 14:30:00,114.2,114.24,114.12,114.17,46387.0,107.0599,107.0974,106.9849,107.0318,46387.0
2023-07-07 14:40:00,114.17,114.27,114.14,114.15,16521.0,107.0318,107.1255,107.0036,107.013,16521.0
2023-07-07 14:50:00,114.17,114.19,113.98,114.12,22105.0,107.0318,107.0505,106.8536,106.9849,22105.0
2023-07-07 15:00:00,114.14,114.18,114.09,114.14,16754.0,107.0036,107.0411,106.9568,107.0036,16754.0
2023-07-07 15:10:00,114.15,114.24,114.08,114.13,33790.0,107.013,107.0974,106.9474,106.9943,33790.0
2023-07-07 15:20:00,114.13,114.14,113.89,113.94,41970.0,106.9943,107.0036,106.7693,106.8161,41970.0
2023-07-07 15:30:00,113.95,114.19,113.95,114.07,60448.0,106.8255,107.0505,106.8255,106.938,60448.0
2023-07-07 15:40:00,114.05,114.12,113.91,114.1,75321.0,106.9193,106.9849,106.788,106.9661,75321.0
2023-07-07 15:50:00,114.12,114.22,113.69,113.81,159141.0,106.9849,107.0786,106.5818,106.6943,159141.0
2023-07-10 09:30:00,113.73,113.97,113.2,113.62,54951.0,106.6193,106.8443,106.1224,106.5162,54951.0
2023-07-10 09:40:00,113.52,114.11,113.52,113.87,20314.0,106.4224,106.9755,106.4224,106.7505,20314.0
2023-07-10 09:50:00,113.88,114.62,113.88,114.51,19861.0,106.7599,107.4536,106.7599,107.3505,19861.0
2023-07-10 10:00:00,114.45,114.49,114.07,114.08,17255.0,107.2943,107.3318,106.938,106.9474,17255.0
2023-07-10 10:10:00,114.08,114.12,113.74,114.07,24489.0,106.9474,106.9849,106.6286,106.938,24489.0
2023-07-10 10:20:00,114.15,114.24,113.83,114.04,48507.0,107.013,107.0974,106.713,106.9099,48507.0
2023-07-10 10:30:00,114.0,114.17,113.8,114.0,24523.0,106.8724,107.0318,106.6849,106.8724,24523.0
2023-07-10 10:40:00,114.02,114.03,113.82,113.9,20699.0,106.8911,106.9005,106.7036,106.7786,20699.0
2023-07-10 10:50:00,113.89,114.0,113.46,113.5,43152.0,106.7693,106.8724,106.3662,106.4037,43152.0
2023-07-10 11:00:00,113.5,113.8,113.46,113.65,57409.0,106.4037,106.6849,106.3662,106.5443,57409.0
2023-07-10 11:10:00,113.64,113.85,113.62,113.62,26803.0,106.5349,106.7318,106.5162,106.5162,26803.0
2023-07-10 11:20:00,113.65,113.93,113.54,113.79,33559.0,106.5443,106.8068,106.4412,106.6755,33559.0
2023-07-10 11:30:00,113.71,113.89,113.69,113.73,6170.0,106.6005,106.7693,106.5818,106.6193,6170.0
2023-07-10 11:40:00,113.75,113.83,113.63,113.83,18653.0,106.638,106.713,106.5255,106.713,18653.0
2023-07-10 11:50:00,113.88,113.99,113.83,113.99,29746.0,106.7599,106.863,106.713,106.863,29746.0
2023-07-10 12:00:00,114.04,114.09,113.75,113.77,12471.0,106.9099,106.9568,106.638,106.6568,12471.0
2023-07-10 12:10:00,113.8,113.83,113.75,113.8,10491.0,106.6849,106.713,106.638,106.6849,10491.0
2023-07-10 12:20:00,113.8,114.02,113.78,114.01,25721.0,106.6849,106.8911,106.6661,106.8818,25721.0
2023-07-10 12:30:00,114.01,114.2,114.0,114.01,20163.0,106.8818,107.0599,106.8724,106.8818,20163.0
2023-07-10 12:40:00,114.02,114.03,113.86,114.02,16420.0,106.8911,106.9005,106.7411,106.8911,16420.0
2023-07-10 12:50:00,114.01,114.05,113.83,113.85,16252.0,106.8818,106.9193,106.713,106.7318,16252.0
2023-07-10 13:00:00,113.85,113.99,113.85,113.96,16015.0,106.7318,106.863,106.7318,106.8349,16015.0
2023-07-10 13:10:00,113.96,114.15,113.9,114.08,14432.0,106.8349,107.013,106.7786,106.9474,14432.0
2023-07-10 13:20:00,114.09,114.36,114.09,114.34,22971.0,106.9568,107.2099,106.9568,107.1911,22971.0
2023-07-10 13:30:00,114.41,114.43,114.16,114.4,18751.0,107.2568,107.2755,107.0224,107.2474,18751.0
2023-07-10 13:40:00,114.36,114.47,114.35,114.39,22183.0,107.2099,107.313,107.2005,107.238,22183.0
2023-07-10 13:50:00,114.36,114.57,114.36,114.54,10921.0,107.2099,107.4068,107.2099,107.3786,10921.0
2023-07-10 14:00:00,114.52,114.52,114.25,114.32,15420.0,107.3599,107.3599,107.1068,107.1724,15420.0
2023-07-10 14:10:00,114.3,114.33,114.19,114.2,17195.0,107.1536,107.1818,107.0505,107.0599,17195.0
2023-07-10 14:20:00,114.23,114.48,114.22,114.45,81399.0,107.088,107.3224,107.0786,107.2943,81399.0
2023-07-10 14:30:00,114.43,114.61,114.39,114.44,22676.0,107.2755,107.4443,107.238,107.2849,22676.0
2023-07-10 14:40:00,114.44,114.51,114.21,114.21,20899.0,107.2849,107.3505,107.0693,107.0693,20899.0
2023-07-10 14:50:00,114.21,114.24,114.07,114.24,33641.0,107.0693,107.0974,106.938,107.0974,33641.0
2023-07-10 15:00:00,114.24,114.33,114.09,114.09,15362.0,107.0974,107.1818,106.9568,106.9568,15362.0
2023-07-10 15:10:00,114.08,114.08,113.81,113.85,60217.0,106.9474,106.9474,106.6943,106.7318,60217.0
2023-07-10 15:20:00,113.85,114.1,113.84,114.03,64896.0,106.7318,106.9661,106.7224,106.9005,64896.0
2023-07-10 15:30:00,114.03,114.09,113.84,113.85,34278.0,106.9005,106.9568,106.7224,106.7318,34278.0
2023-07-10 15:40:00,113.86,114.22,113.84,114.01,73303.0,106.7411,107.0786,106.7224,106.8818,73303.0
2023-07-10 15:50:00,114.0,114.26,113.9,114.0,232095.0,106.8724,107.1161,106.7786,106.8724,232095.0
2023-07-11 09:30:00,114.82,115.31,114.5,115.21,70503.0,107.6411,108.1005,107.3411,108.0067,70503.0
2023-07-11 09:40:00,115.18,115.35,114.14,114.81,35995.0,107.9786,108.138,107.0036,107.6317,35995.0
2023-07-11 09:50:00,114.76,115.09,114.68,115.04,23636.0,107.5849,107.8942,107.5099,107.8474,23636.0
2023-07-11 10:00:00,115.09,115.5,115.08,115.49,24758.0,107.8942,108.2786,107.8849,108.2692,24758.0
2023-07-11 10:10:00,115.45,115.65,115.15,115.65,60927.0,108.2317,108.4192,107.9505,108.4192,60927.0
2023-07-11 10:20:00,115.71,115.9,115.5,115.69,24682.0,108.4755,108.6536,108.2786,108.4567,24682.0
2023-07-11 10:30:00,115.7,115.78,115.46,115.77,25939.0,108.4661,108.5411,108.2411,108.5317,25939.0
2023-07-11 10:40:00,115.77,116.05,115.59,115.99,54189.0,108.5317,108.7942,108.363,108.738,54189.0
2023-07-11 10:50:00,115.99,116.41,115.94,116.39,36613.0,108.738,109.1317,108.6911,109.113,36613.0
2023-07-11 11:00:00,116.39,116.56,116.26,116.27,69249.0,109.113,109.2723,108.9911,109.0005,69249.0
2023-07-11 11:10:00,116.26,116.51,116.11,116.5,38967.0,108.9911,109.2255,108.8505,109.2161,38967.0
2023-07-11 11:20:00,116.52,116.68,116.32,116.43,64654.0,109.2348,109.3848,109.0473,109.1505,64654.0
2023-07-11 11:30:00,116.44,116.7,116.44,116.7,27986.0,109.1598,109.4036,109.1598,109.4036,27986.0
2023-07-11 11:40:00,116.7,117.29,116.67,117.19,89974.0,109.4036,109.9567,109.3755,109.8629,89974.0
2023-07-11 11:50:00,117.19,117.19,116.64,117.04,46407.0,109.8629,109.8629,109.3473,109.7223,46407.0
2023-07-11 12:00:00,117.04,117.06,116.85,116.91,19499.0,109.7223,109.7411,109.5442,109.6004,19499.0
2023-07-11 12:10:00,116.95,117.11,116.73,116.73,19743.0,109.6379,109.7879,109.4317,109.4317,19743.0
2023-07-11 12:20:00,116.73,116.81,116.39,116.47,16983.0,109.4317,109.5067,109.113,109.188,16983.0
2023-07-11 12:30:00,116.47,116.56,116.31,116.41,13768.0,109.188,109.2723,109.038,109.1317,13768.0
2023-07-11 12:40:00,116.41,116.54,116.37,116.48,19829.0,109.1317,109.2536,109.0942,109.1973,19829.0
2023-07-11 12:50:00,116.52,116.79,116.38,116.38,25204.0,109.2348,109.488,109.1036,109.1036,25204.0
2023-07-11 13:00:00,116.39,116.47,116.24,116.37,24410.0,109.113,109.188,108.9723,109.0942,24410.0
2023-07-11 13:10:00,116.32,116.33,116.09,116.11,26620.0,109.0473,109.0567,108.8317,108.8505,26620.0
2023-07-11 13:20:00,116.12,116.18,116.05,116.15,17967.0,108.8598,108.9161,108.7942,108.888,17967.0
2023-07-11 13:30:00,116.14,116.14,115.94,116.06,16941.0,108.8786,108.8786,108.6911,108.8036,16941.0
2023-07-11 13:40:00,116.06,116.1,115.96,116.06,12708.0,108.8036,108.8411,108.7098,108.8036,12708.0
2023-07-11 13:50:00,116.03,116.04,115.75,115.85,35377.0,108.7755,108.7848,108.513,108.6067,35377.0
2023-07-11 14:00:00,115.85,116.03,115.71,115.72,78158.0,108.6067,108.7755,108.4755,108.4849,78158.0
2023-07-11 14:10:00,115.71,115.81,115.47,115.81,102730.0,108.4755,108.5692,108.2505,108.5692,102730.0
2023-07-11 14:20:00,115.79,115.88,115.66,115.85,22639.0,108.5505,108.6348,108.4286,108.6067,22639.0
2023-07-11 14:30:00,115.86,115.9,115.74,115.86,14165.0,108.6161,108.6536,108.5036,108.6161,14165.0
2023-07-11 14:40:00,115.82,115.94,115.75,115.88,19229.0,108.5786,108.6911,108.513,108.6348,19229.0
2023-07-11 14:50:00,115.88,115.9,115.79,115.82,31519.0,108.6348,108.6536,108.5505,108.5786,31519.0
2023-07-11 15:00:00,115.86,115.92,115.64,115.91,129589.0,108.6161,108.6723,108.4099,108.663,129589.0
2023-07-11 15:10:00,115.89,116.04,115.85,116.04,38750.0,108.6442,108.7848,108.6067,108.7848,38750.0
2023-07-11 15:20:00,116.06,116.15,115.91,115.94,36812.0,108.8036,108.888,108.663,108.6911,36812.0
2023-07-11 15:30:00,115.94,116.04,115.82,115.92,60273.0,108.6911,108.7848,108.5786,108.6723,60273.0
2023-07-11 15:40:00,115.91,116.55,115.87,116.55,67088.0,108.663,109.263,108.6255,109.263,67088.0
2023-07-11 15:50:00,116.58,116.63,116.31,116.42,193746.0,109.2911,109.338,109.038,109.1411,193746.0
2023-07-12 09:30:00,118.16,118.45,117.53,117.75,76179.0,110.7723,111.0442,110.1817,110.3879,76179.0
2023-07-12 09:40:00,117.75,117.76,117.2,117.28,56621.0,110.3879,110.3973,109.8723,109.9473,56621.0
2023-07-12 09:50:00,117.3,118.03,117.23,117.96,36292.0,109.9661,110.6504,109.9004,110.5848,36292.0
2023-07-12 10:00:00,117.97,118.01,117.53,117.94,35261.0,110.5942,110.6317,110.1817,110.5661,35261.0
2023-07-12 10:10:00,117.88,117.96,117.6,117.75,18565.0,110.5098,110.5848,110.2473,110.3879,18565.0
2023-07-12 10:20:00,117.74,117.91,117.57,117.57,23079.0,110.3786,110.5379,110.2192,110.2192,23079.0
2023-07-12 10:30:00,117.62,117.83,117.51,117.61,35949.0,110.2661,110.4629,110.1629,110.2567,35949.0
2023-07-12 10:40:00,117.63,117.78,117.56,117.77,26052.0,110.2754,110.4161,110.2098,110.4067,26052.0
2023-07-12 10:50:00,117.77,117.78,117.6,117.6,27028.0,110.4067,110.4161,110.2473,110.2473,27028.0
2023-07-12 11:00:00,117.63,117.64,117.39,117.5,23111.0,110.2754,110.2848,110.0504,110.1536,23111.0
2023-07-12 11:10:00,117.47,117.69,117.45,117.64,23008.0,110.1254,110.3317,110.1067,110.2848,23008.0
2023-07-12 11:20:00,117.63,117.71,117.52,117.65,29971.0,110.2754,110.3504,110.1723,110.2942,29971.0
2023-07-12 11:30:00,117.65,118.24,117.63,118.22,39242.0,110.2942,110.8473,110.2754,110.8285,39242.0
2023-07-12 11:40:00,118.19,118.2,117.43,117.64,32379.0,110.8004,110.8098,110.0879,110.2848,32379.0
2023-07-12 11:50:00,117.64,117.64,117.23,117.32,36628.0,110.2848,110.2848,109.9004,109.9848,36628.0
2023-07-12 12:00:00,117.29,117.5,117.21,117.47,36089.0,109.9567,110.1536,109.8817,110.1254,36089.0
2023-07-12 12:10:00,117.42,117.6,117.39,117.57,28952.0,110.0786,110.2473,110.0504,110.2192,28952.0
2023-07-12 12:20:00,117.61,117.8,117.59,117.8,53196.0,110.2567,110.4348,110.2379,110.4348,53196.0
2023-07-12 12:30:00,117.79,117.85,117.7,117.72,37538.0,110.4254,110.4817,110.3411,110.3598,37538.0
2023-07-12 12:40:00,117.7,118.0,117.67,118.0,20612.0,110.3411,110.6223,110.3129,110.6223,20612.0
2023-07-12 12:50:00,118.0,118.22,117.7,117.73,48034.0,110.6223,110.8285,110.3411,110.3692,48034.0
2023-07-12 13:00:00,117.79,117.79,117.58,117.69,44493.0,110.4254,110.4254,110.2286,110.3317,44493.0
2023-07-12 13:10:00,117.67,117.91,117.63,117.91,82206.0,110.3129,110.5379,110.2754,110.5379,82206.0
2023-07-12 13:20:00,117.91,117.91,117.74,117.76,46253.0,110.5379,110.5379,110.3786,110.3973,46253.0
2023-07-12 13:30:00,117.75,117.91,117.65,117.78,77885.0,110.3879,110.5379,110.2942,110.4161,77885.0
2023-07-12 13:40:00,117.77,117.84,117.56,117.69,61090.0,110.4067,110.4723,110.2098,110.3317,61090.0
2023-07-12 13:50:00,117.69,117.84,117.63,117.7,33158.0,110.3317,110.4723,110.2754,110.3411,33158.0
2023-07-12 14:00:00,117.72,118.05,117.7,118.02,49405.0,110.3598,110.6692,110.3411,110.641,49405.0
2023-07-12 14:10:00,118.01,118.21,117.94,118.05,24827.0,110.6317,110.8192,110.5661,110.6692,24827.0
2023-07-12 14:20:00,118.08,118.11,117.78,117.81,28674.0,110.6973,110.7254,110.4161,110.4442,28674.0
2023-07-12 14:30:00,117.8,118.12,117.73,118.02,61487.0,110.4348,110.7348,110.3692,110.641,61487.0
2023-07-12 14:40:00,118.0,118.03,117.94,117.97,33211.0,110.6223,110.6504,110.5661,110.5942,33211.0
2023-07-12 14:50:00,117.95,118.02,117.77,117.93,45014.0,110.5754,110.641,110.4067,110.5567,45014.0
2023-07-12 15:00:00,117.94,117.98,117.83,117.93,24295.0,110.5661,110.6036,110.4629,110.5567,24295.0
2023-07-12 15:10:00,117.94,118.14,117.84,118.01,30104.0,110.5661,110.7535,110.4723,110.6317,30104.0
2023-07-12 15:20:00,117.99,117.99,117.67,117.74,39181.0,110.6129,110.6129,110.3129,110.3786,39181.0
2023-07-12 15:30:00,117.74,117.81,117.63,117.73,36404.0,110.3786,110.4442,110.2754,110.3692,36404.0
2023-07-12 15:40:00,117.73,118.26,117.69,118.05,114446.0,110.3692,110.866,110.3317,110.6692,114446.0
2023-07-12 15:50:00,118.04,118.19,117.7,117.81,293742.0,110.6598,110.8004,110.3411,110.4442,293742.0
2023-07-13 09:30:00,118.38,118.4,117.26,117.79,33682.0,110.9785,110.9973,109.9286,110.4254,33682.0
2023-07-13 09:40:00,117.79,117.96,116.94,116.95,38434.0,110.4254,110.5848,109.6286,109.6379,38434.0
2023-07-13 09:50:00,116.94,117.13,116.67,116.98,25679.0,109.6286,109.8067,109.3755,109.6661,25679.0
2023-07-13 10:00:00,117.01,117.34,116.9,117.29,33202.0,109.6942,110.0036,109.5911,109.9567,33202.0
2023-07-13 10:10:00,117.34,117.56,117.31,117.32,45670.0,110.0036,110.2098,109.9754,109.9848,45670.0
2023-07-13 10:20:00,117.34,117.43,117.02,117.06,28318.0,110.0036,110.0879,109.7036,109.7411,28318.0
2023-07-13 10:30:00,117.04,117.29,117.0,117.09,22525.0,109.7223,109.9567,109.6848,109.7692,22525.0
2023-07-13 10:40:00,117.09,117.21,116.99,117.05,16501.0,109.7692,109.8817,109.6754,109.7317,16501.0
2023-07-13 10:50:00,117.11,117.11,116.66,116.89,28400.0,109.7879,109.7879,109.3661,109.5817,28400.0
2023-07-13 11:00:00,116.95,117.16,116.91,117.12,15975.0,109.6379,109.8348,109.6004,109.7973,15975.0
2023-07-13 11:10:00,117.12,117.36,117.04,117.32,19764.0,109.7973,110.0223,109.7223,109.9848,19764.0
2023-07-13 11:20:00,117.38,117.52,117.24,117.38,16851.0,110.0411,110.1723,109.9098,110.0411,16851.0
2023-07-13 11:30:00,117.41,117.64,117.33,117.41,27312.0,110.0692,110.2848,109.9942,110.0692,27312.0
2023-07-13 11:40:00,117.4,117.78,117.37,117.74,7506.0,110.0598,110.4161,110.0317,110.3786,7506.0
2023-07-13 11:50:00,117.75,117.75,117.47,117.51,16450.0,110.3879,110.3879,110.1254,110.1629,16450.0
2023-07-13 12:00:00,117.53,117.6,117.33,117.44,11608.0,110.1817,110.2473,109.9942,110.0973,11608.0
2023-07-13 12:10:00,117.5,117.56,117.33,117.5,16705.0,110.1536,110.2098,109.9942,110.1536,16705.0
2023-07-13 12:20:00,117.54,118.05,117.49,118.04,32901.0,110.1911,110.6692,110.1442,110.6598,32901.0
2023-07-13 12:30:00,118.0,118.06,117.83,117.89,25683.0,110.6223,110.6785,110.4629,110.5192,25683.0
2023-07-13 12:40:00,117.89,117.93,117.69,117.73,34237.0,110.5192,110.5567,110.3317,110.3692,34237.0
2023-07-13 12:50:00,117.77,117.98,117.74,117.77,19752.0,110.4067,110.6036,110.3786,110.4067,19752.0
2023-07-13 13:00:00,117.82,117.86,117.59,117.61,14684.0,110.4536,110.4911,110.2379,110.2567,14684.0
2023-07-13 13:10:00,117.6,117.7,117.53,117.7,10384.0,110.2473,110.3411,110.1817,110.3411,10384.0
2023-07-13 13:20:00,117.65,117.91,117.64,117.86,13242.0,110.2942,110.5379,110.2848,110.4911,13242.0
2023-07-13 13:30:00,117.9,117.96,117.84,117.94,20463.0,110.5286,110.5848,110.4723,110.5661,20463.0
2023-07-13 13:40:00,117.94,117.95,117.82,117.89,18049.0,110.5661,110.5754,110.4536,110.5192,18049.0
2023-07-13 13:50:00,117.9,117.96,117.83,117.85,11621.0,110.5286,110.5848,110.4629,110.4817,11621.0
2023-07-13 14:00:00,117.86,118.01,117.82,117.97,18917.0,110.4911,110.6317,110.4536,110.5942,18917.0
2023-07-13 14:10:00,117.95,118.02,117.86,117.91,31433.0,110.5754,110.641,110.4911,110.5379,31433.0
2023-07-13 14:20:00,117.91,118.09,117.89,118.0,37813.0,110.5379,110.7067,110.5192,110.6223,37813.0
2023-07-13 14:30:00,118.0,118.02,117.85,117.97,40237.0,110.6223,110.641,110.4817,110.5942,40237.0
2023-07-13 14:40:00,117.96,118.01,117.84,117.84,12611.0,110.5848,110.6317,110.4723,110.4723,12611.0
2023-07-13 14:50:00,117.85,117.96,117.69,117.96,21432.0,110.4817,110.5848,110.3317,110.5848,21432.0
2023-07-13 15:00:00,117.97,117.97,117.72,117.8,15777.0,110.5942,110.5942,110.3598,110.4348,15777.0
2023-07-13 15:10:00,117.75,117.89,117.53,117.67,26211.0,110.3879,110.5192,110.1817,110.3129,26211.0
2023-07-13 15:20:00,117.69,118.01,117.65,117.97,89465.0,110.3317,110.6317,110.2942,110.5942,89465.0
2023-07-13 15:30:00,117.97,118.09,117.86,118.08,40104.0,110.5942,110.7067,110.4911,110.6973,40104.0
2023-07-13 15:40:00,118.08,118.27,118.01,118.19,102259.0,110.6973,110.8754,110.6317,110.8004,102259.0
2023-07-13 15:50:00,118.21,118.55,118.12,118.26,218532.0,110.8192,111.1379,110.7348,110.866,218532.0
2023-07-14 09:30:00,117.51,118.11,117.11,117.6,41807.0,110.1629,110.7254,109.7879,110.2473,41807.0
2023-07-14 09:40:00,117.7,117.92,117.19,117.51,24759.0,110.3411,110.5473,109.8629,110.1629,24759.0
2023-07-14 09:50:00,117.5,117.72,117.4,117.63,32669.0,110.1536,110.3598,110.0598,110.2754,32669.0
2023-07-14 10:00:00,117.57,117.77,117.27,117.7,61640.0,110.2192,110.4067,109.9379,110.3411,61640.0
2023-07-14 10:10:00,117.72,118.27,117.72,118.02,22447.0,110.3598,110.8754,110.3598,110.641,22447.0
2023-07-14 10:20:00,118.04,118.04,117.61,117.96,65464.0,110.6598,110.6598,110.2567,110.5848,65464.0
2023-07-14 10:30:00,117.91,117.98,117.64,117.74,15471.0,110.5379,110.6036,110.2848,110.3786,15471.0
2023-07-14 10:40:00,117.77,118.03,117.6,118.0,34421.0,110.4067,110.6504,110.2473,110.6223,34421.0
2023-07-14 10:50:00,118.0,118.45,117.91,118.01,77347.0,110.6223,111.0442,110.5379,110.6317,77347.0
2023-07-14 11:00:00,118.11,118.3,117.93,117.98,57563.0,110.7254,110.9035,110.5567,110.6036,57563.0
2023-07-14 11:10:00,117.91,118.32,117.91,118.31,36076.0,110.5379,110.9223,110.5379,110.9129,36076.0
2023-07-14 11:20:00,118.24,118.27,117.72,117.74,16169.0,110.8473,110.8754,110.3598,110.3786,16169.0
2023-07-14 11:30:00,117.77,118.1,117.75,118.09,16006.0,110.4067,110.716,110.3879,110.7067,16006.0
2023-07-14 11:40:00,118.09,118.12,117.84,117.84,11423.0,110.7067,110.7348,110.4723,110.4723,11423.0
2023-07-14 11:50:00,117.91,118.08,117.79,118.08,16438.0,110.5379,110.6973,110.4254,110.6973,16438.0
2023-07-14 12:00:00,118.07,118.11,117.82,117.83,18509.0,110.6879,110.7254,110.4536,110.4629,18509.0
2023-07-14 12:10:00,117.82,118.09,117.81,118.02,20219.0,110.4536,110.7067,110.4442,110.641,20219.0
2023-07-14 12:20:00,118.01,118.25,117.97,118.11,33888.0,110.6317,110.8567,110.5942,110.7254,33888.0
2023-07-14 12:30:00,118.12,118.23,118.07,118.16,32017.0,110.7348,110.8379,110.6879,110.7723,32017.0
2023-07-14 12:40:00,118.13,118.27,118.09,118.16,33564.0,110.7442,110.8754,110.7067,110.7723,33564.0
2023-07-14 12:50:00,118.13,118.19,117.98,118.02,12536.0,110.7442,110.8004,110.6036,110.641,12536.0
2023-07-14 13:00:00,118.03,118.23,117.95,118.03,22903.0,110.6504,110.8379,110.5754,110.6504,22903.0
2023-07-14 13:10:00,118.01,118.3,118.0,118.24,36048.0,110.6317,110.9035,110.6223,110.8473,36048.0
2023-07-14 13:20:00,118.3,118.59,118.3,118.4,28764.0,110.9035,111.1754,110.9035,110.9973,28764.0
2023-07-14 13:30:00,118.42,118.63,118.38,118.51,79657.0,111.016,111.2129,110.9785,111.1004,79657.0
2023-07-14 13:40:00,118.54,118.62,118.4,118.44,31736.0,111.1285,111.2035,110.9973,111.0348,31736.0
2023-07-14 13:50:00,118.47,118.5,118.38,118.39,11455.0,111.0629,111.091,110.9785,110.9879,11455.0
2023-07-14 14:00:00,118.42,118.6,118.32,118.35,51268.0,111.016,111.1848,110.9223,110.9504,51268.0
2023-07-14 14:10:00,118.33,118.46,118.32,118.35,11200.0,110.9317,111.0535,110.9223,110.9504,11200.0
2023-07-14 14:20:00,118.35,118.42,118.13,118.14,18088.0,110.9504,111.016,110.7442,110.7535,18088.0
2023-07-14 14:30:00,118.16,118.24,118.11,118.16,13768.0,110.7723,110.8473,110.7254,110.7723,13768.0
2023-07-14 14:40:00,118.18,118.31,118.15,118.28,11256.0,110.791,110.9129,110.7629,110.8848,11256.0
2023-07-14 14:50:00,118.28,118.67,118.25,118.61,35316.0,110.8848,111.2504,110.8567,111.1942,35316.0
2023-07-14 15:00:00,118.64,118.64,118.29,118.52,52886.0,111.2223,111.2223,110.8942,111.1098,52886.0
2023-07-14 15:10:00,118.48,118.64,118.37,118.55,91812.0,111.0723,111.2223,110.9692,111.1379,91812.0
2023-07-14 15:20:00,118.56,118.58,118.23,118.26,28949.0,111.1473,111.166,110.8379,110.866,28949.0
2023-07-14 15:30:00,118.3,118.37,118.15,118.27,33651.0,110.9035,110.9692,110.7629,110.8754,33651.0
2023-07-14 15:40:00,118.27,118.36,118.23,118.25,57307.0,110.8754,110.9598,110.8379,110.8567,57307.0
2023-07-14 15:50:00,118.24,118.53,118.13,118.32,161310.0,110.8473,111.1192,110.7442,110.9223,161310.0
2023-07-17 09:30:00,118.0,118.19,117.09,117.39,44751.0,110.6223,110.8004,109.7692,110.0504,44751.0
2023-07-17 09:40:00,117.42,117.89,117.29,117.86,44482.0,110.0786,110.5192,109.9567,110.4911,44482.0
2023-07-17 09:50:00,117.86,118.6,117.81,118.6,62038.0,110.4911,111.1848,110.4442,111.1848,62038.0
2023-07-17 10:00:00,118.6,118.6,118.0,118.05,15196.0,111.1848,111.1848,110.6223,110.6692,15196.0
2023-07-17 10:10:00,118.08,118.22,117.76,117.81,21228.0,110.6973,110.8285,110.3973,110.4442,21228.0
2023-07-17 10:20:00,117.82,118.19,117.69,117.99,34988.0,110.4536,110.8004,110.3317,110.6129,34988.0
2023-07-17 10:30:00,118.0,118.0,117.63,117.78,46569.0,110.6223,110.6223,110.2754,110.4161,46569.0
2023-07-17 10:40:00,117.74,118.0,117.61,117.62,34549.0,110.3786,110.6223,110.2567,110.2661,34549.0
2023-07-17 10:50:00,117.68,117.95,117.56,117.92,46185.0,110.3223,110.5754,110.2098,110.5473,46185.0
2023-07-17 11:00:00,117.88,117.89,117.6,117.64,26137.0,110.5098,110.5192,110.2473,110.2848,26137.0
2023-07-17 11:10:00,117.57,118.01,117.48,117.9,21666.0,110.2192,110.6317,110.1348,110.5286,21666.0
2023-07-17 11:20:00,117.93,117.96,117.53,117.71,25201.0,110.5567,110.5848,110.1817,110.3504,25201.0
2023-07-17 11:30:00,117.77,117.79,117.61,117.63,17028.0,110.4067,110.4254,110.2567,110.2754,17028.0
2023-07-17 11:40:00,117.63,117.97,117.59,117.83,15761.0,110.2754,110.5942,110.2379,110.4629,15761.0
2023-07-17 11:50:00,117.81,118.12,117.8,118.09,18550.0,110.4442,110.7348,110.4348,110.7067,18550.0
2023-07-17 12:00:00,118.05,118.26,117.96,118.23,34092.0,110.6692,110.866,110.5848,110.8379,34092.0
2023-07-17 12:10:00,118.24,118.32,118.11,118.26,18453.0,110.8473,110.9223,110.7254,110.866,18453.0
2023-07-17 12:20:00,118.24,118.77,118.21,118.68,31064.0,110.8473,111.3442,110.8192,111.2598,31064.0
2023-07-17 12:30:00,118.66,118.99,118.65,118.83,23715.0,111.241,111.5504,111.2317,111.4004,23715.0
2023-07-17 12:40:00,118.86,119.07,118.75,119.07,21030.0,111.4285,111.6254,111.3254,111.6254,21030.0
2023-07-17 12:50:00,119.06,119.17,118.83,118.98,38999.0,111.616,111.7191,111.4004,111.541,38999.0
2023-07-17 13:00:00,118.98,118.98,118.76,118.83,46559.0,111.541,111.541,111.3348,111.4004,46559.0
2023-07-17 13:10:00,118.84,119.03,118.83,118.97,51380.0,111.4098,111.5879,111.4004,111.5317,51380.0
2023-07-17 13:20:00,118.89,118.93,118.73,118.88,23710.0,111.4567,111.4942,111.3067,111.4473,23710.0
2023-07-17 13:30:00,118.89,119.09,118.87,118.9,20997.0,111.4567,111.6441,111.4379,111.466,20997.0
2023-07-17 13:40:00,118.9,119.06,118.88,119.02,14271.0,111.466,111.616,111.4473,111.5785,14271.0
2023-07-17 13:50:00,119.02,119.12,118.98,119.07,28115.0,111.5785,111.6723,111.541,111.6254,28115.0
2023-07-17 14:00:00,119.07,119.07,118.81,118.87,23456.0,111.6254,111.6254,111.3817,111.4379,23456.0
2023-07-17 14:10:00,118.83,118.86,118.53,118.6,15025.0,111.4004,111.4285,111.1192,111.1848,15025.0
2023-07-17 14:20:00,118.6,118.62,118.18,118.24,27077.0,111.1848,111.2035,110.791,110.8473,27077.0
2023-07-17 14:30:00,118.21,118.27,118.07,118.23,32353.0,110.8192,110.8754,110.6879,110.8379,32353.0
2023-07-17 14:40:00,118.23,118.42,118.17,118.42,57502.0,110.8379,111.016,110.7817,111.016,57502.0
2023-07-17 14:50:00,118.44,118.54,118.4,118.41,19970.0,111.0348,111.1285,110.9973,111.0067,19970.0
2023-07-17 15:00:00,118.39,118.57,118.39,118.45,32242.0,110.9879,111.1567,110.9879,111.0442,32242.0
2023-07-17 15:10:00,118.42,118.45,118.27,118.42,32657.0,111.016,111.0442,110.8754,111.016,32657.0
2023-07-17 15:20:00,118.45,118.46,118.2,118.27,25430.0,111.0442,111.0535,110.8098,110.8754,25430.0
2023-07-17 15:30:00,118.26,118.38,118.18,118.36,30589.0,110.866,110.9785,110.791,110.9598,30589.0
2023-07-17 15:40:00,118.43,118.45,118.14,118.26,58650.0,111.0254,111.0442,110.7535,110.866,58650.0
2023-07-17 15:50:00,118.21,118.38,118.14,118.21,162906.0,110.8192,110.9785,110.7535,110.8192,162906.0
2023-07-18 09:30:00,118.41,118.61,118.08,118.28,34480.0,111.0067,111.1942,110.6973,110.8848,34480.0
2023-07-18 09:40:00,118.28,118.34,117.98,118.34,19512.0,110.8848,110.941,110.6036,110.941,19512.0
2023-07-18 09:50:00,118.34,118.34,117.34,117.76,175705.0,110.941,110.941,110.0036,110.3973,175705.0
2023-07-18 10:00:00,117.86,118.12,117.61,118.12,28788.0,110.4911,110.7348,110.2567,110.7348,28788.0
2023-07-18 10:10:00,118.06,118.23,117.89,117.92,19060.0,110.6785,110.8379,110.5192,110.5473,19060.0
2023-07-18 10:20:00,117.92,118.11,117.82,117.85,24159.0,110.5473,110.7254,110.4536,110.4817,24159.0
2023-07-18 10:30:00,117.85,117.94,117.51,117.65,71616.0,110.4817,110.5661,110.1629,110.2942,71616.0
2023-07-18 10:40:00,117.65,118.03,117.6,117.96,28877.0,110.2942,110.6504,110.2473,110.5848,28877.0
2023-07-18 10:50:00,117.93,118.22,117.85,118.05,21780.0,110.5567,110.8285,110.4817,110.6692,21780.0
2023-07-18 11:00:00,118.05,118.11,117.78,117.87,12703.0,110.6692,110.7254,110.4161,110.5004,12703.0
2023-07-18 11:10:00,117.84,117.92,117.75,117.85,13637.0,110.4723,110.5473,110.3879,110.4817,13637.0
2023-07-18 11:20:00,117.81,117.9,117.46,117.59,40735.0,110.4442,110.5286,110.1161,110.2379,40735.0
2023-07-18 11:30:00,117.57,117.57,117.18,117.3,14831.0,110.2192,110.2192,109.8536,109.9661,14831.0
2023-07-18 11:40:00,117.34,117.58,117.0,117.04,60917.0,110.0036,110.2286,109.6848,109.7223,60917.0
2023-07-18 11:50:00,117.08,117.42,117.04,117.25,75466.0,109.7598,110.0786,109.7223,109.9192,75466.0
2023-07-18 12:00:00,117.28,117.34,116.69,116.73,31447.0,109.9473,110.0036,109.3942,109.4317,31447.0
2023-07-18 12:10:00,116.72,117.1,116.69,117.07,83316.0,109.4223,109.7786,109.3942,109.7504,83316.0
2023-07-18 12:20:00,117.07,117.08,116.52,116.79,46054.0,109.7504,109.7598,109.2348,109.488,46054.0
2023-07-18 12:30:00,116.84,116.91,116.52,116.61,16881.0,109.5348,109.6004,109.2348,109.3192,16881.0
2023-07-18 12:40:00,116.64,116.66,116.41,116.58,27737.0,109.3473,109.3661,109.1317,109.2911,27737.0
2023-07-18 12:50:00,116.55,116.67,116.37,116.37,17125.0,109.263,109.3755,109.0942,109.0942,17125.0
2023-07-18 13:00:00,116.38,116.58,116.26,116.26,17000.0,109.1036,109.2911,108.9911,108.9911,17000.0
2023-07-18 13:10:00,116.28,116.36,116.06,116.16,26180.0,109.0098,109.0848,108.8036,108.8973,26180.0
2023-07-18 13:20:00,116.15,116.23,115.97,116.08,73746.0,108.888,108.963,108.7192,108.8223,73746.0
2023-07-18 13:30:00,116.11,116.23,115.9,116.13,32061.0,108.8505,108.963,108.6536,108.8692,32061.0
2023-07-18 13:40:00,116.13,116.14,115.62,115.62,32190.0,108.8692,108.8786,108.3911,108.3911,32190.0
2023-07-18 13:50:00,115.65,116.24,115.65,116.17,29493.0,108.4192,108.9723,108.4192,108.9067,29493.0
2023-07-18 14:00:00,116.11,116.41,115.96,116.35,28283.0,108.8505,109.1317,108.7098,109.0755,28283.0
2023-07-18 14:10:00,116.4,116.72,116.4,116.67,34588.0,109.1223,109.4223,109.1223,109.3755,34588.0
2023-07-18 14:20:00,116.69,116.93,116.62,116.9,42915.0,109.3942,109.6192,109.3286,109.5911,42915.0
2023-07-18 14:30:00,116.91,117.07,116.74,116.75,40317.0,109.6004,109.7504,109.4411,109.4505,40317.0
2023-07-18 14:40:00,116.8,116.91,116.69,116.78,90944.0,109.4973,109.6004,109.3942,109.4786,90944.0
2023-07-18 14:50:00,116.76,116.85,116.68,116.73,69492.0,109.4598,109.5442,109.3848,109.4317,69492.0
2023-07-18 15:00:00,116.73,116.96,116.61,116.8,76937.0,109.4317,109.6473,109.3192,109.4973,76937.0
2023-07-18 15:10:00,116.8,117.03,116.69,117.0,205315.0,109.4973,109.7129,109.3942,109.6848,205315.0
2023-07-18 15:20:00,116.92,116.97,116.59,116.62,36781.0,109.6098,109.6567,109.3005,109.3286,36781.0
2023-07-18 15:30:00,116.59,116.71,116.46,116.62,108406.0,109.3005,109.413,109.1786,109.3286,108406.0
2023-07-18 15:40:00,116.63,116.95,116.37,116.95,77048.0,109.338,109.6379,109.0942,109.6379,77048.0
2023-07-18 15:50:00,116.96,117.34,116.8,117.3,185472.0,109.6473,110.0036,109.4973,109.9661,185472.0
2023-07-19 09:30:00,118.04,119.5,118.04,119.22,50451.0,110.6598,112.0285,110.6598,111.766,50451.0
2023-07-19 09:40:00,119.33,119.47,118.16,118.57,33519.0,111.8691,112.0004,110.7723,111.1567,33519.0
2023-07-19 09:50:00,118.71,118.89,118.43,118.66,69527.0,111.2879,111.4567,111.0254,111.241,69527.0
2023-07-19 10:00:00,118.73,119.0,118.5,118.5,40766.0,111.3067,111.5598,111.091,111.091,40766.0
2023-07-19 10:10:00,118.42,118.7,118.41,118.59,33087.0,111.016,111.2785,111.0067,111.1754,33087.0
2023-07-19 10:20:00,118.59,118.76,118.4,118.55,38091.0,111.1754,111.3348,110.9973,111.1379,38091.0
2023-07-19 10:30:00,118.55,118.73,118.47,118.55,13102.0,111.1379,111.3067,111.0629,111.1379,13102.0
2023-07-19 10:40:00,118.5,118.74,118.47,118.58,44092.0,111.091,111.316,111.0629,111.166,44092.0
2023-07-19 10:50:00,118.57,118.75,118.46,118.71,14641.0,111.1567,111.3254,111.0535,111.2879,14641.0
2023-07-19 11:00:00,118.71,118.84,118.59,118.78,18248.0,111.2879,111.4098,111.1754,111.3535,18248.0
2023-07-19 11:10:00,118.76,119.16,118.67,118.84,61963.0,111.3348,111.7098,111.2504,111.4098,61963.0
2023-07-19 11:20:00,118.79,118.83,118.48,118.71,25958.0,111.3629,111.4004,111.0723,111.2879,25958.0
2023-07-19 11:30:00,118.73,118.96,118.73,118.73,15388.0,111.3067,111.5223,111.3067,111.3067,15388.0
2023-07-19 11:40:00,118.85,118.93,118.77,118.79,8146.0,111.4192,111.4942,111.3442,111.3629,8146.0
2023-07-19 11:50:00,118.77,118.86,118.72,118.78,10296.0,111.3442,111.4285,111.2973,111.3535,10296.0
2023-07-19 12:00:00,118.77,118.89,118.57,118.77,58282.0,111.3442,111.4567,111.1567,111.3442,58282.0
2023-07-19 12:10:00,118.79,119.3,118.68,119.29,14475.0,111.3629,111.841,111.2598,111.8316,14475.0
2023-07-19 12:20:00,119.25,119.28,119.04,119.14,11909.0,111.7941,111.8223,111.5973,111.691,11909.0
2023-07-19 12:30:00,119.17,119.2,118.88,118.92,7963.0,111.7191,111.7473,111.4473,111.4848,7963.0
2023-07-19 12:40:00,118.92,119.12,118.89,119.12,9669.0,111.4848,111.6723,111.4567,111.6723,9669.0
2023-07-19 12:50:00,119.11,119.42,119.11,119.4,12003.0,111.6629,111.9535,111.6629,111.9348,12003.0
2023-07-19 13:00:00,119.4,119.57,119.36,119.4,16951.0,111.9348,112.0941,111.8973,111.9348,16951.0
2023-07-19 13:10:00,119.42,119.69,119.37,119.68,15277.0,111.9535,112.2066,111.9066,112.1973,15277.0
2023-07-19 13:20:00,119.68,119.72,119.62,119.66,26031.0,112.1973,112.2348,112.141,112.1785,26031.0
2023-07-19 13:30:00,119.66,120.09,119.5,120.09,32932.0,112.1785,112.5816,112.0285,112.5816,32932.0
2023-07-19 13:40:00,120.05,120.31,120.0,120.29,26017.0,112.5441,112.7879,112.4973,112.7691,26017.0
2023-07-19 13:50:00,120.3,120.5,120.22,120.36,44846.0,112.7785,112.966,112.7035,112.8347,44846.0
2023-07-19 14:00:00,120.38,120.57,120.21,120.5,50705.0,112.8535,113.0316,112.6941,112.966,50705.0
2023-07-19 14:10:00,120.5,120.76,120.41,120.48,47031.0,112.966,113.2097,112.8816,112.9472,47031.0
2023-07-19 14:20:00,120.5,120.99,120.48,120.98,53141.0,112.966,113.4254,112.9472,113.416,53141.0
2023-07-19 14:30:00,120.98,121.42,120.98,121.4,52031.0,113.416,113.8285,113.416,113.8097,52031.0
2023-07-19 14:40:00,121.4,121.64,121.39,121.5,54488.0,113.8097,114.0347,113.8003,113.9035,54488.0
2023-07-19 14:50:00,121.5,121.6,121.46,121.52,49345.0,113.9035,113.9972,113.866,113.9222,49345.0
2023-07-19 15:00:00,121.49,121.61,121.43,121.57,70007.0,113.8941,114.0066,113.8378,113.9691,70007.0
2023-07-19 15:10:00,121.58,121.98,121.57,121.84,74525.0,113.9785,114.3535,113.9691,114.2222,74525.0
2023-07-19 15:20:00,121.86,122.09,121.78,122.02,63540.0,114.241,114.4566,114.166,114.391,63540.0
2023-07-19 15:30:00,122.01,122.04,121.51,121.92,77259.0,114.3816,114.4097,113.9128,114.2972,77259.0
2023-07-19 15:40:00,121.88,121.9,121.51,121.55,83844.0,114.2597,114.2785,113.9128,113.9503,83844.0
2023-07-19 15:50:00,121.58,121.66,121.12,121.17,227646.0,113.9785,114.0535,113.5472,113.5941,227646.0
2023-07-20 09:30:00,120.3,120.5,118.76,118.84,62495.0,112.7785,112.966,111.3348,111.4098,62495.0
2023-07-20 09:40:00,118.76,119.29,118.41,118.82,39240.0,111.3348,111.8316,111.0067,111.391,39240.0
2023-07-20 09:50:00,118.84,118.94,118.27,118.67,24082.0,111.4098,111.5035,110.8754,111.2504,24082.0
2023-07-20 10:00:00,118.59,118.88,118.5,118.63,31199.0,111.1754,111.4473,111.091,111.2129,31199.0
2023-07-20 10:10:00,118.63,118.83,118.4,118.67,31370.0,111.2129,111.4004,110.9973,111.2504,31370.0
2023-07-20 10:20:00,118.68,118.95,118.56,118.59,44256.0,111.2598,111.5129,111.1473,111.1754,44256.0
2023-07-20 10:30:00,118.61,118.74,117.85,117.88,59181.0,111.1942,111.316,110.4817,110.5098,59181.0
2023-07-20 10:40:00,117.88,118.35,117.78,118.31,75599.0,110.5098,110.9504,110.4161,110.9129,75599.0
2023-07-20 10:50:00,118.36,118.97,118.34,118.58,157322.0,110.9598,111.5317,110.941,111.166,157322.0
2023-07-20 11:00:00,118.53,118.56,118.12,118.28,25069.0,111.1192,111.1473,110.7348,110.8848,25069.0
2023-07-20 11:10:00,118.28,118.38,117.83,118.01,17280.0,110.8848,110.9785,110.4629,110.6317,17280.0
2023-07-20 11:20:00,118.03,118.2,117.83,117.86,18670.0,110.6504,110.8098,110.4629,110.4911,18670.0
2023-07-20 11:30:00,117.86,118.34,117.86,118.11,98986.0,110.4911,110.941,110.4911,110.7254,98986.0
2023-07-20 11:40:00,118.12,118.4,118.03,118.37,30284.0,110.7348,110.9973,110.6504,110.9692,30284.0
2023-07-20 11:50:00,118.37,118.87,118.37,118.87,25820.0,110.9692,111.4379,110.9692,111.4379,25820.0
2023-07-20 12:00:00,118.87,119.05,118.73,118.92,50159.0,111.4379,111.6067,111.3067,111.4848,50159.0
2023-07-20 12:10:00,118.97,119.05,118.8,118.93,24989.0,111.5317,111.6067,111.3723,111.4942,24989.0
2023-07-20 12:20:00,118.9,118.9,118.63,118.84,25765.0,111.466,111.466,111.2129,111.4098,25765.0
2023-07-20 12:30:00,118.87,118.9,118.6,118.64,40981.0,111.4379,111.466,111.1848,111.2223,40981.0
2023-07-20 12:40:00,118.64,119.01,118.64,118.87,23235.0,111.2223,111.5692,111.2223,111.4379,23235.0
2023-07-20 12:50:00,118.81,118.88,118.67,118.69,18313.0,111.3817,111.4473,111.2504,111.2692,18313.0
2023-07-20 13:00:00,118.69,118.89,118.61,118.69,46599.0,111.2692,111.4567,111.1942,111.2692,46599.0
2023-07-20 13:10:00,118.68,118.71,118.44,118.46,78650.0,111.2598,111.2879,111.0348,111.0535,78650.0
2023-07-20 13:20:00,118.48,118.8,118.44,118.8,51862.0,111.0723,111.3723,111.0348,111.3723,51862.0
2023-07-20 13:30:00,118.79,118.96,118.76,118.89,31483.0,111.3629,111.5223,111.3348,111.4567,31483.0
2023-07-20 13:40:00,118.89,119.2,118.81,119.05,25797.0,111.4567,111.7473,111.3817,111.6067,25797.0
2023-07-20 13:50:00,119.09,119.29,119.07,119.1,49055.0,111.6441,111.8316,111.6254,111.6535,49055.0
2023-07-20 14:00:00,119.09,119.11,118.96,119.04,19579.0,111.6441,111.6629,111.5223,111.5973,19579.0
2023-07-20 14:10:00,119.03,119.03,118.86,118.97,12658.0,111.5879,111.5879,111.4285,111.5317,12658.0
2023-07-20 14:20:00,118.97,118.97,118.47,118.54,88996.0,111.5317,111.5317,111.0629,111.1285,88996.0
2023-07-20 14:30:00,118.49,118.66,118.28,118.65,76518.0,111.0817,111.241,110.8848,111.2317,76518.0
2023-07-20 14:40:00,118.66,118.78,118.5,118.5,17740.0,111.241,111.3535,111.091,111.091,17740.0
2023-07-20 14:50:00,118.5,118.68,118.32,118.64,73138.0,111.091,111.2598,110.9223,111.2223,73138.0
2023-07-20 15:00:00,118.64,118.9,118.63,118.77,21105.0,111.2223,111.466,111.2129,111.3442,21105.0
2023-07-20 15:10:00,118.78,118.99,118.75,118.8,20366.0,111.3535,111.5504,111.3254,111.3723,20366.0
2023-07-20 15:20:00,118.79,119.17,118.66,118.66,72094.0,111.3629,111.7191,111.241,111.241,72094.0
2023-07-20 15:30:00,118.69,118.92,118.67,118.82,42793.0,111.2692,111.4848,111.2504,111.391,42793.0
2023-07-20 15:40:00,118.83,119.05,118.77,118.78,59330.0,111.4004,111.6067,111.3442,111.3535,59330.0
2023-07-20 15:50:00,118.82,118.87,118.6,118.76,196023.0,111.391,111.4379,111.1848,111.3348,196023.0
2023-07-21 09:30:00,119.12,119.83,118.71,119.74,73088.0,111.6723,112.3379,111.2879,112.2535,73088.0
2023-07-21 09:40:00,119.59,119.72,119.07,119.72,83492.0,112.1129,112.2348,111.6254,112.2348,83492.0
2023-07-21 09:50:00,119.75,120.0,119.42,120.0,29368.0,112.2629,112.4973,111.9535,112.4973,29368.0
2023-07-21 10:00:00,120.01,120.01,119.52,119.75,35269.0,112.5066,112.5066,112.0473,112.2629,35269.0
2023-07-21 10:10:00,119.73,119.81,119.53,119.6,58505.0,112.2441,112.3191,112.0566,112.1223,58505.0
2023-07-21 10:20:00,119.63,120.23,119.54,120.15,90853.0,112.1504,112.7129,112.066,112.6379,90853.0
2023-07-21 10:30:00,120.16,120.45,120.1,120.12,107149.0,112.6473,112.9191,112.591,112.6098,107149.0
2023-07-21 10:40:00,120.11,120.37,119.8,119.92,57809.0,112.6004,112.8441,112.3098,112.4223,57809.0
2023-07-21 10:50:00,119.95,120.0,119.56,119.75,29774.0,112.4504,112.4973,112.0848,112.2629,29774.0
2023-07-21 11:00:00,119.74,120.09,119.69,120.06,23004.0,112.2535,112.5816,112.2066,112.5535,23004.0
2023-07-21 11:10:00,120.05,120.2,119.81,120.12,80313.0,112.5441,112.6847,112.3191,112.6098,80313.0
2023-07-21 11:20:00,120.12,120.33,120.01,120.22,35640.0,112.6098,112.8066,112.5066,112.7035,35640.0
2023-07-21 11:30:00,120.22,120.42,119.93,119.98,39242.0,112.7035,112.891,112.4316,112.4785,39242.0
2023-07-21 11:40:00,120.03,120.09,119.84,119.98,47044.0,112.5254,112.5816,112.3473,112.4785,47044.0
2023-07-21 11:50:00,119.97,120.02,119.66,119.98,74191.0,112.4691,112.516,112.1785,112.4785,74191.0
2023-07-21 12:00:00,119.92,119.94,119.72,119.87,9767.0,112.4223,112.441,112.2348,112.3754,9767.0
2023-07-21 12:10:00,119.84,119.91,119.75,119.75,13633.0,112.3473,112.4129,112.2629,112.2629,13633.0
2023-07-21 12:20:00,119.73,119.88,119.53,119.59,36115.0,112.2441,112.3848,112.0566,112.1129,36115.0
2023-07-21 12:30:00,119.59,119.99,119.58,119.98,13041.0,112.1129,112.4879,112.1035,112.4785,13041.0
2023-07-21 12:40:00,119.99,120.09,119.62,119.63,10655.0,112.4879,112.5816,112.141,112.1504,10655.0
2023-07-21 12:50:00,119.6,119.88,119.6,119.83,24118.0,112.1223,112.3848,112.1223,112.3379,24118.0
2023-07-21 13:00:00,119.86,120.05,119.79,119.98,8853.0,112.366,112.5441,112.3004,112.4785,8853.0
2023-07-21 13:10:00,120.0,120.24,119.92,120.19,16331.0,112.4973,112.7222,112.4223,112.6754,16331.0
2023-07-21 13:20:00,120.21,120.34,120.12,120.19,62006.0,112.6941,112.816,112.6098,112.6754,62006.0
2023-07-21 13:30:00,120.19,120.48,120.07,120.44,90250.0,112.6754,112.9472,112.5629,112.9097,90250.0
2023-07-21 13:40:00,120.47,120.47,120.24,120.36,8997.0,112.9379,112.9379,112.7222,112.8347,8997.0
2023-07-21 13:50:00,120.39,120.43,120.17,120.3,11681.0,112.8629,112.9004,112.6566,112.7785,11681.0
2023-07-21 14:00:00,120.3,120.38,120.18,120.3,16453.0,112.7785,112.8535,112.666,112.7785,16453.0
2023-07-21 14:10:00,120.32,120.47,120.32,120.46,31906.0,112.7972,112.9379,112.7972,112.9285,31906.0
2023-07-21 14:20:00,120.49,120.71,120.41,120.67,39333.0,112.9566,113.1629,112.8816,113.1254,39333.0
2023-07-21 14:30:00,120.7,120.8,120.56,120.6,14107.0,113.1535,113.2472,113.0222,113.0597,14107.0
2023-07-21 14:40:00,120.62,121.08,120.61,120.96,42751.0,113.0785,113.5097,113.0691,113.3972,42751.0
2023-07-21 14:50:00,120.96,121.02,120.56,120.87,81714.0,113.3972,113.4535,113.0222,113.3129,81714.0
2023-07-21 15:00:00,120.86,120.92,120.64,120.71,79736.0,113.3035,113.3597,113.0972,113.1629,79736.0
2023-07-21 15:10:00,120.71,120.96,120.69,120.76,42072.0,113.1629,113.3972,113.1441,113.2097,42072.0
2023-07-21 15:20:00,120.76,120.79,120.51,120.63,82427.0,113.2097,113.2379,112.9754,113.0879,82427.0
2023-07-21 15:30:00,120.63,120.75,120.35,120.72,76557.0,113.0879,113.2004,112.8254,113.1722,76557.0
2023-07-21 15:40:00,120.75,120.81,120.12,120.13,119641.0,113.2004,113.2566,112.6098,112.6191,119641.0
2023-07-21 15:50:00,120.17,120.27,120.01,120.15,225425.0,112.6566,112.7504,112.5066,112.6379,225425.0
2023-07-24 09:30:00,120.77,121.8,120.25,121.55,69451.0,113.2191,114.1847,112.7316,113.9503,69451.0
2023-07-24 09:40:00,121.38,122.87,121.29,122.7,76454.0,113.791,115.1878,113.7066,115.0284,76454.0
2023-07-24 09:50:00,122.74,122.99,121.57,121.72,82207.0,115.0659,115.3003,113.9691,114.1097,82207.0
2023-07-24 10:00:00,121.72,122.31,121.54,122.14,45211.0,114.1097,114.6628,113.941,114.5035,45211.0
2023-07-24 10:10:00,122.18,122.7,122.01,122.1,75916.0,114.541,115.0284,114.3816,114.466,75916.0
2023-07-24 10:20:00,122.14,122.14,121.67,121.89,53947.0,114.5035,114.5035,114.0628,114.2691,53947.0
2023-07-24 10:30:00,121.9,122.23,121.86,122.18,47794.0,114.2785,114.5878,114.241,114.541,47794.0
2023-07-24 10:40:00,122.15,122.24,121.9,122.16,25863.0,114.5128,114.5972,114.2785,114.5222,25863.0
2023-07-24 10:50:00,122.16,122.17,121.62,121.85,31261.0,114.5222,114.5316,114.016,114.2316,31261.0
2023-07-24 11:00:00,121.9,121.95,121.71,121.81,29564.0,114.2785,114.3253,114.1003,114.1941,29564.0
2023-07-24 11:10:00,121.82,122.19,121.82,122.05,25194.0,114.2035,114.5503,114.2035,114.4191,25194.0
2023-07-24 11:20:00,122.07,122.16,121.83,121.98,50679.0,114.4378,114.5222,114.2128,114.3535,50679.0
2023-07-24 11:30:00,121.98,122.09,121.78,121.78,23609.0,114.3535,114.4566,114.166,114.166,23609.0
2023-07-24 11:40:00,121.75,122.08,121.68,121.99,42075.0,114.1378,114.4472,114.0722,114.3628,42075.0
2023-07-24 11:50:00,122.03,122.21,121.99,122.18,25613.0,114.4003,114.5691,114.3628,114.541,25613.0
2023-07-24 12:00:00,122.18,122.41,121.95,122.0,16965.0,114.541,114.7566,114.3253,114.3722,16965.0
2023-07-24 12:10:00,122.0,122.29,122.0,122.18,30122.0,114.3722,114.6441,114.3722,114.541,30122.0
2023-07-24 12:20:00,122.2,122.29,122.1,122.22,20433.0,114.5597,114.6441,114.466,114.5785,20433.0
2023-07-24 12:30:00,122.24,122.41,122.08,122.12,65308.0,114.5972,114.7566,114.4472,114.4847,65308.0
2023-07-24 12:40:00,122.16,122.53,122.08,122.4,53742.0,114.5222,114.8691,114.4472,114.7472,53742.0
2023-07-24 12:50:00,122.37,122.42,122.25,122.28,25917.0,114.7191,114.7659,114.6066,114.6347,25917.0
2023-07-24 13:00:00,122.31,122.43,122.23,122.4,34075.0,114.6628,114.7753,114.5878,114.7472,34075.0
2023-07-24 13:10:00,122.4,122.5,122.22,122.23,18678.0,114.7472,114.8409,114.5785,114.5878,18678.0
2023-07-24 13:20:00,122.21,122.5,122.2,122.46,21059.0,114.5691,114.8409,114.5597,114.8034,21059.0
2023-07-24 13:30:00,122.43,122.46,122.21,122.29,25849.0,114.7753,114.8034,114.5691,114.6441,25849.0
2023-07-24 13:40:00,122.31,122.4,122.23,122.38,20084.0,114.6628,114.7472,114.5878,114.7284,20084.0
2023-07-24 13:50:00,122.35,122.7,122.35,122.44,37347.0,114.7003,115.0284,114.7003,114.7847,37347.0
2023-07-24 14:00:00,122.42,122.53,122.26,122.29,29103.0,114.7659,114.8691,114.616,114.6441,29103.0
2023-07-24 14:10:00,122.31,122.41,122.23,122.31,17345.0,114.6628,114.7566,114.5878,114.6628,17345.0
2023-07-24 14:20:00,122.31,122.4,122.26,122.34,17367.0,114.6628,114.7472,114.616,114.691,17367.0
2023-07-24 14:30:00,122.37,122.82,122.29,122.81,33190.0,114.7191,115.1409,114.6441,115.1316,33190.0
2023-07-24 14:40:00,122.81,122.95,122.66,122.83,66752.0,115.1316,115.2628,114.9909,115.1503,66752.0
2023-07-24 14:50:00,122.87,123.14,122.82,123.1,28679.0,115.1878,115.4409,115.1409,115.4034,28679.0
2023-07-24 15:00:00,123.09,123.09,122.79,122.94,34879.0,115.3941,115.3941,115.1128,115.2534,34879.0
2023-07-24 15:10:00,122.94,123.06,122.88,122.9,25014.0,115.2534,115.3659,115.1972,115.2159,25014.0
2023-07-24 15:20:00,122.91,122.91,122.67,122.68,38036.0,115.2253,115.2253,115.0003,115.0097,38036.0
2023-07-24 15:30:00,122.68,122.85,122.58,122.59,80225.0,115.0097,115.1691,114.9159,114.9253,80225.0
2023-07-24 15:40:00,122.59,123.16,122.54,123.13,72193.0,114.9253,115.4597,114.8784,115.4316,72193.0
2023-07-24 15:50:00,123.15,123.21,122.95,123.12,222827.0,115.4503,115.5066,115.2628,115.4222,222827.0
2023-07-25 09:30:00,122.32,122.55,122.13,122.2,29213.0,114.6722,114.8878,114.4941,114.5597,29213.0
2023-07-25 09:40:00,122.3,122.3,121.56,121.79,18551.0,114.6535,114.6535,113.9597,114.1753,18551.0
2023-07-25 09:50:00,121.86,121.86,121.29,121.29,19049.0,114.241,114.241,113.7066,113.7066,19049.0
2023-07-25 10:00:00,121.35,121.79,121.34,121.65,24431.0,113.7628,114.1753,113.7535,114.0441,24431.0
2023-07-25 10:10:00,121.53,121.55,120.93,121.33,7933.0,113.9316,113.9503,113.3691,113.7441,7933.0
2023-07-25 10:20:00,121.16,121.24,120.91,121.05,12550.0,113.5847,113.6597,113.3504,113.4816,12550.0
2023-07-25 10:30:00,121.1,121.61,121.07,121.33,25873.0,113.5285,114.0066,113.5004,113.7441,25873.0
2023-07-25 10:40:00,121.38,122.2,121.23,121.63,132098.0,113.791,114.5597,113.6504,114.0253,132098.0
2023-07-25 10:50:00,121.61,121.66,121.21,121.39,40322.0,114.0066,114.0535,113.6316,113.8003,40322.0
2023-07-25 11:00:00,121.37,121.42,121.17,121.35,32757.0,113.7816,113.8285,113.5941,113.7628,32757.0
2023-07-25 11:10:00,121.36,121.39,121.15,121.37,33997.0,113.7722,113.8003,113.5754,113.7816,33997.0
2023-07-25 11:20:00,121.37,121.77,121.36,121.75,24220.0,113.7816,114.1566,113.7722,114.1378,24220.0
2023-07-25 11:30:00,121.75,121.97,121.64,121.94,16257.0,114.1378,114.3441,114.0347,114.316,16257.0
2023-07-25 11:40:00,121.96,121.98,121.68,121.82,27136.0,114.3347,114.3535,114.0722,114.2035,27136.0
2023-07-25 11:50:00,121.82,121.89,121.79,121.86,14578.0,114.2035,114.2691,114.1753,114.241,14578.0
2023-07-25 12:00:00,121.84,121.85,121.32,121.34,38845.0,114.2222,114.2316,113.7347,113.7535,38845.0
2023-07-25 12:10:00,121.33,121.46,121.23,121.45,19152.0,113.7441,113.866,113.6504,113.8566,19152.0
2023-07-25 12:20:00,121.47,121.87,121.47,121.71,21215.0,113.8753,114.2503,113.8753,114.1003,21215.0
2023-07-25 12:30:00,121.67,121.93,121.66,121.75,13268.0,114.0628,114.3066,114.0535,114.1378,13268.0
2023-07-25 12:40:00,121.79,121.97,121.55,121.58,43089.0,114.1753,114.3441,113.9503,113.9785,43089.0
2023-07-25 12:50:00,121.56,121.61,121.48,121.61,11899.0,113.9597,114.0066,113.8847,114.0066,11899.0
2023-07-25 13:00:00,121.59,121.68,121.42,121.51,16566.0,113.9878,114.0722,113.8285,113.9128,16566.0
2023-07-25 13:10:00,121.48,121.5,121.32,121.47,17214.0,113.8847,113.9035,113.7347,113.8753,17214.0
2023-07-25 13:20:00,121.47,121.61,121.38,121.58,17667.0,113.8753,114.0066,113.791,113.9785,17667.0
2023-07-25 13:30:00,121.59,121.69,121.49,121.5,22228.0,113.9878,114.0816,113.8941,113.9035,22228.0
2023-07-25 13:40:00,121.51,121.58,121.41,121.47,15955.0,113.9128,113.9785,113.8191,113.8753,15955.0
2023-07-25 13:50:00,121.47,121.6,121.42,121.5,16504.0,113.8753,113.9972,113.8285,113.9035,16504.0
2023-07-25 14:00:00,121.48,121.67,121.39,121.65,17693.0,113.8847,114.0628,113.8003,114.0441,17693.0
2023-07-25 14:10:00,121.65,121.74,121.54,121.61,14061.0,114.0441,114.1285,113.941,114.0066,14061.0
2023-07-25 14:20:00,121.61,121.69,121.49,121.57,15474.0,114.0066,114.0816,113.8941,113.9691,15474.0
2023-07-25 14:30:00,121.52,121.66,121.47,121.51,22008.0,113.9222,114.0535,113.8753,113.9128,22008.0
2023-07-25 14:40:00,121.5,121.5,121.19,121.22,28751.0,113.9035,113.9035,113.6129,113.641,28751.0
2023-07-25 14:50:00,121.23,121.25,121.04,121.11,18146.0,113.6504,113.6691,113.4722,113.5379,18146.0
2023-07-25 15:00:00,121.13,121.25,121.1,121.24,20732.0,113.5566,113.6691,113.5285,113.6597,20732.0
2023-07-25 15:10:00,121.25,121.55,121.14,121.47,54573.0,113.6691,113.9503,113.566,113.8753,54573.0
2023-07-25 15:20:00,121.48,121.52,121.39,121.39,28269.0,113.8847,113.9222,113.8003,113.8003,28269.0
2023-07-25 15:30:00,121.39,121.41,120.91,120.95,49105.0,113.8003,113.8191,113.3504,113.3879,49105.0
2023-07-25 15:40:00,120.94,121.11,120.69,120.72,73606.0,113.3785,113.5379,113.1441,113.1722,73606.0
2023-07-25 15:50:00,120.71,120.98,120.59,120.62,171316.0,113.1629,113.416,113.0504,113.0785,171316.0
2023-07-26 09:30:00,121.1,121.21,120.25,120.7,59238.0,113.5285,113.6316,112.7316,113.1535,59238.0
2023-07-26 09:40:00,120.68,121.17,120.24,120.65,88293.0,113.1347,113.5941,112.7222,113.1066,88293.0
2023-07-26 09:50:00,120.62,120.65,119.67,120.3,48270.0,113.0785,113.1066,112.1879,112.7785,48270.0
2023-07-26 10:00:00,120.3,120.39,119.9,119.93,47303.0,112.7785,112.8629,112.4035,112.4316,47303.0
2023-07-26 10:10:00,119.88,120.1,119.71,119.82,78819.0,112.3848,112.591,112.2254,112.3285,78819.0
2023-07-26 10:20:00,119.82,120.03,119.65,119.84,28995.0,112.3285,112.5254,112.1691,112.3473,28995.0
2023-07-26 10:30:00,119.84,119.85,119.43,119.5,68097.0,112.3473,112.3566,111.9629,112.0285,68097.0
2023-07-26 10:40:00,119.51,119.58,119.17,119.49,74400.0,112.0379,112.1035,111.7191,112.0191,74400.0
2023-07-26 10:50:00,119.56,119.7,119.39,119.41,77749.0,112.0848,112.216,111.9254,111.9441,77749.0
2023-07-26 11:00:00,119.4,119.84,119.36,119.55,157123.0,111.9348,112.3473,111.8973,112.0754,157123.0
2023-07-26 11:10:00,119.56,119.61,119.36,119.36,39190.0,112.0848,112.1316,111.8973,111.8973,39190.0
2023-07-26 11:20:00,119.39,119.41,119.18,119.24,38080.0,111.9254,111.9441,111.7285,111.7848,38080.0
2023-07-26 11:30:00,119.24,119.24,119.05,119.12,38851.0,111.7848,111.7848,111.6067,111.6723,38851.0
2023-07-26 11:40:00,119.13,119.22,118.95,119.19,113540.0,111.6816,111.766,111.5129,111.7379,113540.0
2023-07-26 11:50:00,119.19,119.9,119.13,119.51,154429.0,111.7379,112.4035,111.6816,112.0379,154429.0
2023-07-26 12:00:00,119.53,119.63,119.27,119.3,64068.0,112.0566,112.1504,111.8129,111.841,64068.0
2023-07-26 12:10:00,119.27,119.62,119.17,119.34,97055.0,111.8129,112.141,111.7191,111.8785,97055.0
2023-07-26 12:20:00,119.35,119.57,119.27,119.34,51885.0,111.8879,112.0941,111.8129,111.8785,51885.0
2023-07-26 12:30:00,119.36,119.42,119.2,119.28,21763.0,111.8973,111.9535,111.7473,111.8223,21763.0
2023-07-26 12:40:00,119.26,119.31,118.97,119.07,38807.0,111.8035,111.8504,111.5317,111.6254,38807.0
2023-07-26 12:50:00,119.07,119.17,118.89,118.93,29558.0,111.6254,111.7191,111.4567,111.4942,29558.0
2023-07-26 13:00:00,118.89,118.89,118.64,118.71,21635.0,111.4567,111.4567,111.2223,111.2879,21635.0
2023-07-26 13:10:00,118.71,118.98,118.7,118.8,47198.0,111.2879,111.541,111.2785,111.3723,47198.0
2023-07-26 13:20:00,118.84,118.84,118.46,118.46,22932.0,111.4098,111.4098,111.0535,111.0535,22932.0
2023-07-26 13:30:00,118.49,118.57,118.44,118.52,23411.0,111.0817,111.1567,111.0348,111.1098,23411.0
2023-07-26 13:40:00,118.5,118.56,118.37,118.47,32088.0,111.091,111.1473,110.9692,111.0629,32088.0
2023-07-26 13:50:00,118.44,118.44,118.03,118.07,39038.0,111.0348,111.0348,110.6504,110.6879,39038.0
2023-07-26 14:00:00,118.03,118.37,117.87,118.04,26890.0,110.6504,110.9692,110.5004,110.6598,26890.0
2023-07-26 14:10:00,118.04,118.04,117.81,117.84,22978.0,110.6598,110.6598,110.4442,110.4723,22978.0
2023-07-26 14:20:00,117.78,117.96,117.71,117.8,27544.0,110.4161,110.5848,110.3504,110.4348,27544.0
2023-07-26 14:30:00,117.83,118.0,117.67,117.86,47347.0,110.4629,110.6223,110.3129,110.4911,47347.0
2023-07-26 14:40:00,117.85,118.4,117.78,118.03,53142.0,110.4817,110.9973,110.4161,110.6504,53142.0
2023-07-26 14:50:00,118.03,118.26,117.97,118.2,37935.0,110.6504,110.866,110.5942,110.8098,37935.0
2023-07-26 15:00:00,118.16,118.57,117.7,117.84,82656.0,110.7723,111.1567,110.3411,110.4723,82656.0
2023-07-26 15:10:00,117.8,118.03,117.65,117.87,42964.0,110.4348,110.6504,110.2942,110.5004,42964.0
2023-07-26 15:20:00,117.9,118.27,117.9,118.24,49097.0,110.5286,110.8754,110.5286,110.8473,49097.0
2023-07-26 15:30:00,118.24,118.49,118.07,118.48,54291.0,110.8473,111.0817,110.6879,111.0723,54291.0
2023-07-26 15:40:00,118.5,118.65,118.26,118.46,100808.0,111.091,111.2317,110.866,111.0535,100808.0
2023-07-26 15:50:00,118.46,118.7,118.12,118.67,234619.0,111.0535,111.2785,110.7348,111.2504,234619.0
2023-07-27 09:30:00,119.86,120.07,119.15,119.21,80083.0,112.366,112.5629,111.7004,111.7566,80083.0
2023-07-27 09:40:00,119.25,119.4,118.52,118.57,88059.0,111.7941,111.9348,111.1098,111.1567,88059.0
2023-07-27 09:50:00,118.55,118.93,118.11,118.33,118518.0,111.1379,111.4942,110.7254,110.9317,118518.0
2023-07-27 10:00:00,118.37,118.52,117.54,117.55,94081.0,110.9692,111.1098,110.1911,110.2004,94081.0
2023-07-27 10:10:00,117.62,118.2,117.43,118.07,70232.0,110.2661,110.8098,110.0879,110.6879,70232.0
2023-07-27 10:20:00,118.11,118.38,117.9,118.37,36542.0,110.7254,110.9785,110.5286,110.9692,36542.0
2023-07-27 10:30:00,118.37,118.37,117.48,117.73,72430.0,110.9692,110.9692,110.1348,110.3692,72430.0
2023-07-27 10:40:00,117.69,118.12,117.53,117.56,47282.0,110.3317,110.7348,110.1817,110.2098,47282.0
2023-07-27 10:50:00,117.56,117.64,116.87,116.99,46557.0,110.2098,110.2848,109.563,109.6754,46557.0
2023-07-27 11:00:00,117.04,117.35,116.87,117.16,36938.0,109.7223,110.0129,109.563,109.8348,36938.0
2023-07-27 11:10:00,117.19,117.36,117.01,117.14,25538.0,109.8629,110.0223,109.6942,109.8161,25538.0
2023-07-27 11:20:00,117.18,117.22,116.9,117.17,28425.0,109.8536,109.8911,109.5911,109.8442,28425.0
2023-07-27 11:30:00,117.2,117.53,117.07,117.52,20898.0,109.8723,110.1817,109.7504,110.1723,20898.0
2023-07-27 11:40:00,117.46,117.46,117.14,117.14,48305.0,110.1161,110.1161,109.8161,109.8161,48305.0
2023-07-27 11:50:00,117.23,117.76,117.14,117.66,39004.0,109.9004,110.3973,109.8161,110.3036,39004.0
2023-07-27 12:00:00,117.69,117.81,117.45,117.8,27712.0,110.3317,110.4442,110.1067,110.4348,27712.0
2023-07-27 12:10:00,117.77,117.8,117.38,117.39,24438.0,110.4067,110.4348,110.0411,110.0504,24438.0
2023-07-27 12:20:00,117.41,117.59,117.22,117.51,33596.0,110.0692,110.2379,109.8911,110.1629,33596.0
2023-07-27 12:30:00,117.53,117.66,117.45,117.49,17875.0,110.1817,110.3036,110.1067,110.1442,17875.0
2023-07-27 12:40:00,117.49,117.61,117.39,117.45,31081.0,110.1442,110.2567,110.0504,110.1067,31081.0
2023-07-27 12:50:00,117.45,117.63,117.39,117.62,19972.0,110.1067,110.2754,110.0504,110.2661,19972.0
2023-07-27 13:00:00,117.63,117.79,117.52,117.69,25104.0,110.2754,110.4254,110.1723,110.3317,25104.0
2023-07-27 13:10:00,117.67,117.79,117.34,117.36,28372.0,110.3129,110.4254,110.0036,110.0223,28372.0
2023-07-27 13:20:00,117.34,117.42,117.17,117.2,19270.0,110.0036,110.0786,109.8442,109.8723,19270.0
2023-07-27 13:30:00,117.17,117.32,117.12,117.13,24367.0,109.8442,109.9848,109.7973,109.8067,24367.0
2023-07-27 13:40:00,117.14,117.15,116.87,117.04,96465.0,109.8161,109.8254,109.563,109.7223,96465.0
2023-07-27 13:50:00,117.02,117.32,117.01,117.24,47555.0,109.7036,109.9848,109.6942,109.9098,47555.0
2023-07-27 14:00:00,117.21,117.21,117.01,117.14,44884.0,109.8817,109.8817,109.6942,109.8161,44884.0
2023-07-27 14:10:00,117.13,117.31,116.91,117.24,44888.0,109.8067,109.9754,109.6004,109.9098,44888.0
2023-07-27 14:20:00,117.19,117.26,116.86,116.86,42226.0,109.8629,109.9286,109.5536,109.5536,42226.0
2023-07-27 14:30:00,116.84,116.87,116.32,116.44,42106.0,109.5348,109.563,109.0473,109.1598,42106.0
2023-07-27 14:40:00,116.49,116.6,116.39,116.46,28144.0,109.2067,109.3098,109.113,109.1786,28144.0
2023-07-27 14:50:00,116.45,116.48,116.11,116.18,32831.0,109.1692,109.1973,108.8505,108.9161,32831.0
2023-07-27 15:00:00,116.16,116.28,116.11,116.28,35987.0,108.8973,109.0098,108.8505,109.0098,35987.0
2023-07-27 15:10:00,116.29,116.6,116.23,116.56,35119.0,109.0192,109.3098,108.963,109.2723,35119.0
2023-07-27 15:20:00,116.58,116.6,116.1,116.34,38811.0,109.2911,109.3098,108.8411,109.0661,38811.0
2023-07-27 15:30:00,116.33,116.44,116.1,116.26,103115.0,109.0567,109.1598,108.8411,108.9911,103115.0
2023-07-27 15:40:00,116.28,116.28,115.39,115.46,200976.0,109.0098,109.0098,108.1755,108.2411,200976.0
2023-07-27 15:50:00,115.43,115.69,114.94,115.17,389107.0,108.213,108.4567,107.7536,107.9692,389107.0
2023-07-28 09:30:00,123.22,126.8,121.83,124.08,478162.0,115.5159,118.8721,114.2128,116.3222,478162.0
2023-07-28 09:40:00,123.91,124.57,123.09,124.56,181480.0,116.1628,116.7815,115.3941,116.7721,181480.0
2023-07-28 09:50:00,124.54,124.64,123.74,124.34,139776.0,116.7534,116.8471,116.0034,116.5659,139776.0
2023-07-28 10:00:00,124.35,124.87,123.93,124.45,114474.0,116.5753,117.0628,116.1815,116.669,114474.0
2023-07-28 10:10:00,124.45,124.5,123.45,123.97,155536.0,116.669,116.7159,115.7316,116.219,155536.0
2023-07-28 10:20:00,123.95,124.28,122.6,122.62,146300.0,116.2003,116.5097,114.9347,114.9534,146300.0
2023-07-28 10:30:00,122.62,122.91,121.63,122.41,176338.0,114.9534,115.2253,114.0253,114.7566,176338.0
2023-07-28 10:40:00,122.45,122.58,121.68,122.05,150601.0,114.7941,114.9159,114.0722,114.4191,150601.0
2023-07-28 10:50:00,122.01,123.01,121.55,122.8,149902.0,114.3816,115.3191,113.9503,115.1222,149902.0
2023-07-28 11:00:00,122.75,123.6,122.58,123.33,65261.0,115.0753,115.8722,114.9159,115.6191,65261.0
2023-07-28 11:10:00,123.29,123.54,122.33,122.37,64525.0,115.5816,115.8159,114.6816,114.7191,64525.0
2023-07-28 11:20:00,122.37,122.79,122.21,122.51,70266.0,114.7191,115.1128,114.5691,114.8503,70266.0
2023-07-28 11:30:00,122.55,122.96,122.06,122.96,56078.0,114.8878,115.2722,114.4285,115.2722,56078.0
2023-07-28 11:40:00,122.99,123.18,122.8,123.01,56344.0,115.3003,115.4784,115.1222,115.3191,56344.0
2023-07-28 11:50:00,123.03,123.4,122.6,123.25,63199.0,115.3378,115.6847,114.9347,115.5441,63199.0
2023-07-28 12:00:00,123.29,123.64,123.17,123.2,109108.0,115.5816,115.9097,115.4691,115.4972,109108.0
2023-07-28 12:10:00,123.18,123.62,122.87,122.88,62851.0,115.4784,115.8909,115.1878,115.1972,62851.0
2023-07-28 12:20:00,122.88,123.14,122.53,123.07,39028.0,115.1972,115.4409,114.8691,115.3753,39028.0
2023-07-28 12:30:00,123.07,123.34,122.9,122.91,26237.0,115.3753,115.6284,115.2159,115.2253,26237.0
2023-07-28 12:40:00,122.9,123.22,122.7,122.85,19550.0,115.2159,115.5159,115.0284,115.1691,19550.0
2023-07-28 12:50:00,122.9,123.04,122.7,122.9,27260.0,115.2159,115.3472,115.0284,115.2159,27260.0
2023-07-28 13:00:00,122.87,123.53,122.78,123.38,50430.0,115.1878,115.8065,115.1034,115.6659,50430.0
2023-07-28 13:10:00,123.38,123.42,122.75,122.78,48353.0,115.6659,115.7034,115.0753,115.1034,48353.0
2023-07-28 13:20:00,122.8,122.96,122.6,122.75,31700.0,115.1222,115.2722,114.9347,115.0753,31700.0
2023-07-28 13:30:00,122.75,122.83,121.96,122.21,42671.0,115.0753,115.1503,114.3347,114.5691,42671.0
2023-07-28 13:40:00,122.21,122.41,121.84,121.95,47321.0,114.5691,114.7566,114.2222,114.3253,47321.0
2023-07-28 13:50:00,121.91,122.13,121.69,122.13,63113.0,114.2878,114.4941,114.0816,114.4941,63113.0
2023-07-28 14:00:00,122.1,122.49,122.0,122.49,51953.0,114.466,114.8316,114.3722,114.8316,51953.0
2023-07-28 14:10:00,122.52,122.61,121.9,121.95,33591.0,114.8597,114.9441,114.2785,114.3253,33591.0
2023-07-28 14:20:00,121.95,122.1,121.88,122.08,36346.0,114.3253,114.466,114.2597,114.4472,36346.0
2023-07-28 14:30:00,122.1,122.54,121.97,122.5,49725.0,114.466,114.8784,114.3441,114.8409,49725.0
2023-07-28 14:40:00,122.5,122.65,122.42,122.45,44278.0,114.8409,114.9816,114.7659,114.7941,44278.0
2023-07-28 14:50:00,122.43,122.82,122.42,122.66,46468.0,114.7753,115.1409,114.7659,114.9909,46468.0
2023-07-28 15:00:00,122.7,123.21,122.59,123.21,65261.0,115.0284,115.5066,114.9253,115.5066,65261.0
2023-07-28 15:10:00,123.21,123.37,123.18,123.22,65270.0,115.5066,115.6566,115.4784,115.5159,65270.0
2023-07-28 15:20:00,123.25,123.26,123.03,123.09,57269.0,115.5441,115.5534,115.3378,115.3941,57269.0
2023-07-28 15:30:00,123.09,123.29,122.7,123.26,74911.0,115.3941,115.5816,115.0284,115.5534,74911.0
2023-07-28 15:40:00,123.25,123.3,122.88,122.98,170275.0,115.5441,115.5909,115.1972,115.2909,170275.0
2023-07-28 15:50:00,122.95,123.04,122.64,122.81,259449.0,115.2628,115.3472,114.9722,115.1316,259449.0
2023-07-31 09:30:00,122.78,122.78,121.52,122.12,75480.0,115.1034,115.1034,113.9222,114.4847,75480.0
2023-07-31 09:40:00,122.16,122.22,121.25,121.28,38878.0,114.5222,114.5785,113.6691,113.6972,38878.0
2023-07-31 09:50:00,121.35,121.56,120.45,121.11,93974.0,113.7628,113.9597,112.9191,113.5379,93974.0
2023-07-31 10:00:00,121.11,122.77,121.03,122.67,151493.0,113.5379,115.0941,113.4629,115.0003,151493.0
2023-07-31 10:10:00,122.77,124.13,122.77,123.83,134205.0,115.0941,116.369,115.0941,116.0878,134205.0
2023-07-31 10:20:00,123.83,124.04,123.36,124.04,53122.0,116.0878,116.2847,115.6472,116.2847,53122.0
2023-07-31 10:30:00,124.04,124.11,123.23,123.45,49531.0,116.2847,116.3503,115.5253,115.7316,49531.0
2023-07-31 10:40:00,123.49,124.02,123.39,123.98,27466.0,115.769,116.2659,115.6753,116.2284,27466.0
2023-07-31 10:50:00,123.97,124.46,123.64,123.69,59182.0,116.219,116.6784,115.9097,115.9565,59182.0
2023-07-31 11:00:00,123.7,123.76,123.2,123.76,26222.0,115.9659,116.0222,115.4972,116.0222,26222.0
2023-07-31 11:10:00,123.73,124.06,123.68,123.76,31246.0,115.994,116.3034,115.9472,116.0222,31246.0
2023-07-31 11:20:00,123.77,124.09,123.67,124.05,31234.0,116.0315,116.3315,115.9378,116.294,31234.0
2023-07-31 11:30:00,124.06,124.21,123.82,124.11,28514.0,116.3034,116.444,116.0784,116.3503,28514.0
2023-07-31 11:40:00,124.09,124.21,123.99,124.07,21924.0,116.3315,116.444,116.2378,116.3128,21924.0
2023-07-31 11:50:00,124.08,124.25,123.95,124.2,44486.0,116.3222,116.4815,116.2003,116.4347,44486.0
2023-07-31 12:00:00,124.18,124.37,123.98,124.24,32242.0,116.4159,116.594,116.2284,116.4722,32242.0
2023-07-31 12:10:00,124.22,124.54,124.15,124.48,20518.0,116.4534,116.7534,116.3878,116.6972,20518.0
2023-07-31 12:20:00,124.47,124.74,124.4,124.7,25055.0,116.6878,116.9409,116.6222,116.9034,25055.0
2023-07-31 12:30:00,124.7,125.08,124.53,124.98,34815.0,116.9034,117.2596,116.744,117.1659,34815.0
2023-07-31 12:40:00,125.02,125.02,124.46,124.5,48758.0,117.2034,117.2034,116.6784,116.7159,48758.0
2023-07-31 12:50:00,124.49,124.59,124.31,124.39,17653.0,116.7065,116.8003,116.5378,116.6128,17653.0
2023-07-31 13:00:00,124.36,124.46,124.09,124.42,17233.0,116.5847,116.6784,116.3315,116.6409,17233.0
2023-07-31 13:10:00,124.43,124.47,123.93,124.03,22348.0,116.6503,116.6878,116.1815,116.2753,22348.0
2023-07-31 13:20:00,124.05,124.19,123.86,123.89,24692.0,116.294,116.4253,116.1159,116.144,24692.0
2023-07-31 13:30:00,123.89,124.24,123.88,124.19,23835.0,116.144,116.4722,116.1347,116.4253,23835.0
2023-07-31 13:40:00,124.24,124.25,123.94,124.0,23307.0,116.4722,116.4815,116.1909,116.2472,23307.0
2023-07-31 13:50:00,124.02,124.22,123.89,124.18,77620.0,116.2659,116.4534,116.144,116.4159,77620.0
2023-07-31 14:00:00,124.2,124.21,123.87,123.92,32486.0,116.4347,116.444,116.1253,116.1722,32486.0
2023-07-31 14:10:00,123.86,123.91,123.52,123.55,29496.0,116.1159,116.1628,115.7972,115.8253,29496.0
2023-07-31 14:20:00,123.54,123.55,123.22,123.28,38605.0,115.8159,115.8253,115.5159,115.5722,38605.0
2023-07-31 14:30:00,123.26,123.26,122.91,123.1,40415.0,115.5534,115.5534,115.2253,115.4034,40415.0
2023-07-31 14:40:00,123.09,123.38,123.03,123.25,40552.0,115.3941,115.6659,115.3378,115.5441,40552.0
2023-07-31 14:50:00,123.25,123.26,122.81,122.84,27456.0,115.5441,115.5534,115.1316,115.1597,27456.0
2023-07-31 15:00:00,122.85,123.16,122.8,122.99,82628.0,115.1691,115.4597,115.1222,115.3003,82628.0
2023-07-31 15:10:00,123.02,123.58,122.9,123.51,63876.0,115.3284,115.8534,115.2159,115.7878,63876.0
2023-07-31 15:20:00,123.57,123.88,123.28,123.88,66930.0,115.844,116.1347,115.5722,116.1347,66930.0
2023-07-31 15:30:00,123.89,124.02,123.72,123.93,71630.0,116.144,116.2659,115.9847,116.1815,71630.0
2023-07-31 15:40:00,123.91,124.5,123.87,124.47,148353.0,116.1628,116.7159,116.1253,116.6878,148353.0
2023-07-31 15:50:00,124.47,125.14,124.46,124.65,565536.0,116.6878,117.3159,116.6784,116.8565,565536.0
2023-08-01 09:30:00,124.04,124.61,123.82,124.13,76821.0,116.2847,116.819,116.0784,116.369,76821.0
2023-08-01 09:40:00,124.13,125.03,124.04,124.51,72223.0,116.369,117.2128,116.2847,116.7253,72223.0
2023-08-01 09:50:00,124.5,124.8,123.89,124.07,43511.0,116.7159,116.9971,116.144,116.3128,43511.0
2023-08-01 10:00:00,123.91,124.4,123.69,124.19,32446.0,116.1628,116.6222,115.9565,116.4253,32446.0
2023-08-01 10:10:00,124.17,124.51,123.83,123.85,25618.0,116.4065,116.7253,116.0878,116.1065,25618.0
2023-08-01 10:20:00,123.8,124.49,123.8,124.05,35219.0,116.0597,116.7065,116.0597,116.294,35219.0
2023-08-01 10:30:00,124.02,124.36,123.99,124.15,25026.0,116.2659,116.5847,116.2378,116.3878,25026.0
2023-08-01 10:40:00,124.25,124.3,123.53,123.58,31984.0,116.4815,116.5284,115.8065,115.8534,31984.0
2023-08-01 10:50:00,123.58,123.91,123.52,123.72,40195.0,115.8534,116.1628,115.7972,115.9847,40195.0
2023-08-01 11:00:00,123.76,123.82,123.43,123.59,26565.0,116.0222,116.0784,115.7128,115.8628,26565.0
2023-08-01 11:10:00,123.6,123.6,122.84,122.94,50129.0,115.8722,115.8722,115.1597,115.2534,50129.0
2023-08-01 11:20:00,122.96,123.25,122.65,123.25,32752.0,115.2722,115.5441,114.9816,115.5441,32752.0
2023-08-01 11:30:00,123.29,123.46,123.12,123.36,24763.0,115.5816,115.7409,115.4222,115.6472,24763.0
2023-08-01 11:40:00,123.34,123.78,123.28,123.48,80631.0,115.6284,116.0409,115.5722,115.7597,80631.0
2023-08-01 11:50:00,123.49,123.53,123.1,123.25,14299.0,115.769,115.8065,115.4034,115.5441,14299.0
2023-08-01 12:00:00,123.27,123.43,123.15,123.26,20608.0,115.5628,115.7128,115.4503,115.5534,20608.0
2023-08-01 12:10:00,123.23,123.24,122.92,122.96,22879.0,115.5253,115.5347,115.2347,115.2722,22879.0
2023-08-01 12:20:00,122.97,123.34,122.95,123.33,14568.0,115.2816,115.6284,115.2628,115.6191,14568.0
2023-08-01 12:30:00,123.34,123.38,123.03,123.09,26543.0,115.6284,115.6659,115.3378,115.3941,26543.0
2023-08-01 12:40:00,123.14,123.15,122.91,122.92,17107.0,115.4409,115.4503,115.2253,115.2347,17107.0
2023-08-01 12:50:00,122.91,122.99,122.85,122.9,16093.0,115.2253,115.3003,115.1691,115.2159,16093.0
2023-08-01 13:00:00,122.87,122.89,122.57,122.75,22113.0,115.1878,115.2066,114.9066,115.0753,22113.0
2023-08-01 13:10:00,122.77,122.9,122.77,122.82,10912.0,115.0941,115.2159,115.0941,115.1409,10912.0
2023-08-01 13:20:00,122.82,123.08,122.7,122.73,24542.0,115.1409,115.3847,115.0284,115.0566,24542.0
2023-08-01 13:30:00,122.74,122.79,122.58,122.62,19353.0,115.0659,115.1128,114.9159,114.9534,19353.0
2023-08-01 13:40:00,122.64,122.82,122.52,122.8,26551.0,114.9722,115.1409,114.8597,115.1222,26551.0
2023-08-01 13:50:00,122.8,122.88,122.45,122.61,24979.0,115.1222,115.1972,114.7941,114.9441,24979.0
2023-08-01 14:00:00,122.68,122.77,122.6,122.75,13061.0,115.0097,115.0941,114.9347,115.0753,13061.0
2023-08-01 14:10:00,122.75,123.09,122.69,122.98,15230.0,115.0753,115.3941,115.0191,115.2909,15230.0
2023-08-01 14:20:00,122.95,123.02,122.86,122.89,16509.0,115.2628,115.3284,115.1784,115.2066,16509.0
2023-08-01 14:30:00,122.96,123.0,122.81,122.82,13480.0,115.2722,115.3097,115.1316,115.1409,13480.0
2023-08-01 14:40:00,122.79,122.99,122.79,122.9,23264.0,115.1128,115.3003,115.1128,115.2159,23264.0
2023-08-01 14:50:00,122.92,122.96,122.71,122.84,25713.0,115.2347,115.2722,115.0378,115.1597,25713.0
2023-08-01 15:00:00,122.88,123.66,122.85,123.63,86611.0,115.1972,115.9284,115.1691,115.9003,86611.0
2023-08-01 15:10:00,123.63,123.77,123.55,123.66,69807.0,115.9003,116.0315,115.8253,115.9284,69807.0
2023-08-01 15:20:00,123.65,123.89,123.65,123.71,39305.0,115.919,116.144,115.919,115.9753,39305.0
2023-08-01 15:30:00,123.72,123.93,123.61,123.64,57967.0,115.9847,116.1815,115.8815,115.9097,57967.0
2023-08-01 15:40:00,123.62,123.66,123.37,123.4,67388.0,115.8909,115.9284,115.6566,115.6847,67388.0
2023-08-01 15:50:00,123.36,123.66,123.31,123.41,305358.0,115.6472,115.9284,115.6003,115.6941,305358.0
2023-08-02 09:30:00,122.46,123.19,122.28,123.15,36681.0,114.8034,115.4878,114.6347,115.4503,36681.0
2023-08-02 09:40:00,123.04,123.95,122.78,123.54,26694.0,115.3472,116.2003,115.1034,115.8159,26694.0
2023-08-02 09:50:00,123.43,124.35,123.32,124.25,63959.0,115.7128,116.5753,115.6097,116.4815,63959.0
2023-08-02 10:00:00,124.19,124.34,123.66,123.97,65838.0,116.4253,116.5659,115.9284,116.219,65838.0
2023-08-02 10:10:00,123.94,124.34,123.7,123.91,36648.0,116.1909,116.5659,115.9659,116.1628,36648.0
2023-08-02 10:20:00,123.87,124.25,123.71,124.23,24883.0,116.1253,116.4815,115.9753,116.4628,24883.0
2023-08-02 10:30:00,124.25,124.5,123.98,124.34,37281.0,116.4815,116.7159,116.2284,116.5659,37281.0
2023-08-02 10:40:00,124.32,124.42,123.85,123.85,35070.0,116.5472,116.6409,116.1065,116.1065,35070.0
2023-08-02 10:50:00,123.82,123.98,123.49,123.76,26150.0,116.0784,116.2284,115.769,116.0222,26150.0
2023-08-02 11:00:00,123.76,124.09,123.68,123.91,28919.0,116.0222,116.3315,115.9472,116.1628,28919.0
2023-08-02 11:10:00,123.91,123.99,123.7,123.72,21157.0,116.1628,116.2378,115.9659,115.9847,21157.0
2023-08-02 11:20:00,123.72,123.85,123.47,123.61,27504.0,115.9847,116.1065,115.7503,115.8815,27504.0
2023-08-02 11:30:00,123.62,123.84,123.32,123.73,32754.0,115.8909,116.0972,115.6097,115.994,32754.0
2023-08-02 11:40:00,123.73,124.08,123.71,123.89,22721.0,115.994,116.3222,115.9753,116.144,22721.0
2023-08-02 11:50:00,123.89,123.99,123.76,123.82,29343.0,116.144,116.2378,116.0222,116.0784,29343.0
2023-08-02 12:00:00,123.89,124.0,123.73,123.84,16805.0,116.144,116.2472,115.994,116.0972,16805.0
2023-08-02 12:10:00,123.86,124.34,123.81,124.27,37066.0,116.1159,116.5659,116.069,116.5003,37066.0
2023-08-02 12:20:00,124.25,124.31,124.09,124.24,22432.0,116.4815,116.5378,116.3315,116.4722,22432.0
2023-08-02 12:30:00,124.26,124.37,124.22,124.32,19210.0,116.4909,116.594,116.4534,116.5472,19210.0
2023-08-02 12:40:00,124.35,124.73,124.21,124.7,40824.0,116.5753,116.9315,116.444,116.9034,40824.0
2023-08-02 12:50:00,124.69,124.72,124.51,124.61,42045.0,116.894,116.9221,116.7253,116.819,42045.0
2023-08-02 13:00:00,124.61,124.63,124.04,124.17,32240.0,116.819,116.8378,116.2847,116.4065,32240.0
2023-08-02 13:10:00,124.17,124.19,123.85,123.94,40101.0,116.4065,116.4253,116.1065,116.1909,40101.0
2023-08-02 13:20:00,123.96,124.0,123.71,123.86,16900.0,116.2097,116.2472,115.9753,116.1159,16900.0
2023-08-02 13:30:00,123.84,124.02,123.7,123.71,37727.0,116.0972,116.2659,115.9659,115.9753,37727.0
2023-08-02 13:40:00,123.74,123.85,123.61,123.61,20591.0,116.0034,116.1065,115.8815,115.8815,20591.0
2023-08-02 13:50:00,123.59,123.59,123.38,123.42,13812.0,115.8628,115.8628,115.6659,115.7034,13812.0
2023-08-02 14:00:00,123.44,123.44,122.97,123.22,18873.0,115.7222,115.7222,115.2816,115.5159,18873.0
2023-08-02 14:10:00,123.3,123.45,123.03,123.44,10501.0,115.5909,115.7316,115.3378,115.7222,10501.0
2023-08-02 14:20:00,123.46,123.79,123.44,123.67,24581.0,115.7409,116.0503,115.7222,115.9378,24581.0
2023-08-02 14:30:00,123.69,123.69,123.24,123.39,22945.0,115.9565,115.9565,115.5347,115.6753,22945.0
2023-08-02 14:40:00,123.39,123.62,123.37,123.46,22360.0,115.6753,115.8909,115.6566,115.7409,22360.0
2023-08-02 14:50:00,123.47,123.55,123.28,123.5,57604.0,115.7503,115.8253,115.5722,115.7784,57604.0
2023-08-02 15:00:00,123.55,123.73,123.3,123.47,204952.0,115.8253,115.994,115.5909,115.7503,204952.0
2023-08-02 15:10:00,123.5,123.52,123.26,123.38,33339.0,115.7784,115.7972,115.5534,115.6659,33339.0
2023-08-02 15:20:00,123.37,123.48,122.97,122.98,17859.0,115.6566,115.7597,115.2816,115.2909,17859.0
2023-08-02 15:30:00,123.03,123.24,122.95,123.18,31446.0,115.3378,115.5347,115.2628,115.4784,31446.0
2023-08-02 15:40:00,123.18,123.36,122.96,123.24,59491.0,115.4784,115.6472,115.2722,115.5347,59491.0
2023-08-02 15:50:00,123.26,123.61,123.14,123.36,173056.0,115.5534,115.8815,115.4409,115.6472,173056.0
2023-08-03 09:30:00,122.02,122.3,120.48,120.48,51272.0,114.391,114.6535,112.9472,112.9472,51272.0
2023-08-03 09:40:00,120.55,120.89,119.3,119.3,89725.0,113.0129,113.3316,111.841,111.841,89725.0
2023-08-03 09:50:00,119.22,119.58,118.46,119.06,43775.0,111.766,112.1035,111.0535,111.616,43775.0
2023-08-03 10:00:00,118.87,119.45,118.69,119.06,106146.0,111.4379,111.9816,111.2692,111.616,106146.0
2023-08-03 10:10:00,119.12,119.88,119.07,119.84,47178.0,111.6723,112.3848,111.6254,112.3473,47178.0
2023-08-03 10:20:00,119.81,120.41,119.65,120.36,93536.0,112.3191,112.8816,112.1691,112.8347,93536.0
2023-08-03 10:30:00,120.39,120.39,119.73,119.92,80355.0,112.8629,112.8629,112.2441,112.4223,80355.0
2023-08-03 10:40:00,119.92,120.17,119.73,119.77,37253.0,112.4223,112.6566,112.2441,112.2816,37253.0
2023-08-03 10:50:00,119.77,119.9,119.48,119.55,67600.0,112.2816,112.4035,112.0098,112.0754,67600.0
2023-08-03 11:00:00,119.51,120.56,119.51,120.23,39447.0,112.0379,113.0222,112.0379,112.7129,39447.0
2023-08-03 11:10:00,120.22,120.44,119.99,120.14,39021.0,112.7035,112.9097,112.4879,112.6285,39021.0
2023-08-03 11:20:00,120.15,120.17,119.72,120.17,58149.0,112.6379,112.6566,112.2348,112.6566,58149.0
2023-08-03 11:30:00,120.19,120.2,119.3,119.4,96839.0,112.6754,112.6847,111.841,111.9348,96839.0
2023-08-03 11:40:00,119.37,119.52,119.19,119.25,57299.0,111.9066,112.0473,111.7379,111.7941,57299.0
2023-08-03 11:50:00,119.26,119.29,118.85,119.04,64649.0,111.8035,111.8316,111.4192,111.5973,64649.0
2023-08-03 12:00:00,119.01,119.59,119.0,119.59,23244.0,111.5692,112.1129,111.5598,112.1129,23244.0
2023-08-03 12:10:00,119.56,119.8,119.38,119.8,25276.0,112.0848,112.3098,111.916,112.3098,25276.0
2023-08-03 12:20:00,119.82,119.87,119.57,119.74,46672.0,112.3285,112.3754,112.0941,112.2535,46672.0
2023-08-03 12:30:00,119.75,119.77,119.36,119.75,51786.0,112.2629,112.2816,111.8973,112.2629,51786.0
2023-08-03 12:40:00,119.75,120.7,119.73,120.62,40263.0,112.2629,113.1535,112.2441,113.0785,40263.0
2023-08-03 12:50:00,120.64,121.05,120.61,120.88,29303.0,113.0972,113.4816,113.0691,113.3222,29303.0
2023-08-03 13:00:00,120.88,121.02,120.54,120.62,31370.0,113.3222,113.4535,113.0035,113.0785,31370.0
2023-08-03 13:10:00,120.65,121.1,120.63,121.06,23665.0,113.1066,113.5285,113.0879,113.491,23665.0
2023-08-03 13:20:00,121.08,121.19,120.89,121.16,18018.0,113.5097,113.6129,113.3316,113.5847,18018.0
2023-08-03 13:30:00,121.19,121.33,120.81,121.06,28243.0,113.6129,113.7441,113.2566,113.491,28243.0
2023-08-03 13:40:00,121.07,121.08,120.89,121.01,43323.0,113.5004,113.5097,113.3316,113.4441,43323.0
2023-08-03 13:50:00,121.01,121.33,120.98,121.21,27026.0,113.4441,113.7441,113.416,113.6316,27026.0
2023-08-03 14:00:00,121.24,121.27,120.76,121.06,32070.0,113.6597,113.6879,113.2097,113.491,32070.0
2023-08-03 14:10:00,121.08,121.32,121.03,121.23,16438.0,113.5097,113.7347,113.4629,113.6504,16438.0
2023-08-03 14:20:00,121.26,121.4,121.0,121.04,30033.0,113.6785,113.8097,113.4347,113.4722,30033.0
2023-08-03 14:30:00,121.05,121.1,120.81,121.03,31073.0,113.4816,113.5285,113.2566,113.4629,31073.0
2023-08-03 14:40:00,121.05,121.39,121.05,121.29,20658.0,113.4816,113.8003,113.4816,113.7066,20658.0
2023-08-03 14:50:00,121.32,121.56,121.32,121.47,28397.0,113.7347,113.9597,113.7347,113.8753,28397.0
2023-08-03 15:00:00,121.47,121.59,121.14,121.23,40184.0,113.8753,113.9878,113.566,113.6504,40184.0
2023-08-03 15:10:00,121.22,121.23,120.92,121.06,25245.0,113.641,113.6504,113.3597,113.491,25245.0
2023-08-03 15:20:00,121.08,121.08,120.99,121.02,24433.0,113.5097,113.5097,113.4254,113.4535,24433.0
2023-08-03 15:30:00,121.02,121.02,120.7,120.79,52904.0,113.4535,113.4535,113.1535,113.2379,52904.0
2023-08-03 15:40:00,120.76,120.92,120.66,120.72,54261.0,113.2097,113.3597,113.116,113.1722,54261.0
2023-08-03 15:50:00,120.73,121.04,120.62,120.77,223277.0,113.1816,113.4722,113.0785,113.2191,223277.0
2023-08-04 09:30:00,121.02,122.78,120.43,122.51,26366.0,113.4535,115.1034,112.9004,114.8503,26366.0
2023-08-04 09:40:00,122.65,123.16,122.63,122.84,67076.0,114.9816,115.4597,114.9628,115.1597,67076.0
2023-08-04 09:50:00,122.84,123.03,121.86,121.91,71768.0,115.1597,115.3378,114.241,114.2878,71768.0
2023-08-04 10:00:00,122.08,122.44,121.58,122.43,35104.0,114.4472,114.7847,113.9785,114.7753,35104.0
2023-08-04 10:10:00,122.45,122.73,121.95,122.28,24817.0,114.7941,115.0566,114.3253,114.6347,24817.0
2023-08-04 10:20:00,122.22,122.49,122.03,122.38,24535.0,114.5785,114.8316,114.4003,114.7284,24535.0
2023-08-04 10:30:00,122.39,122.47,122.18,122.37,27486.0,114.7378,114.8128,114.541,114.7191,27486.0
2023-08-04 10:40:00,122.32,122.95,122.2,122.2,36345.0,114.6722,115.2628,114.5597,114.5597,36345.0
2023-08-04 10:50:00,122.16,122.69,122.15,122.41,21073.0,114.5222,115.0191,114.5128,114.7566,21073.0
2023-08-04 11:00:00,122.44,122.48,122.22,122.27,20510.0,114.7847,114.8222,114.5785,114.6253,20510.0
2023-08-04 11:10:00,122.25,122.41,122.17,122.31,28929.0,114.6066,114.7566,114.5316,114.6628,28929.0
2023-08-04 11:20:00,122.29,122.54,122.0,122.12,21424.0,114.6441,114.8784,114.3722,114.4847,21424.0
2023-08-04 11:30:00,122.15,122.15,121.93,122.08,20487.0,114.5128,114.5128,114.3066,114.4472,20487.0
2023-08-04 11:40:00,122.06,122.21,122.01,122.16,21542.0,114.4285,114.5691,114.3816,114.5222,21542.0
2023-08-04 11:50:00,122.15,122.15,121.63,121.63,9650.0,114.5128,114.5128,114.0253,114.0253,9650.0
2023-08-04 12:00:00,121.63,121.81,121.51,121.56,15730.0,114.0253,114.1941,113.9128,113.9597,15730.0
2023-08-04 12:10:00,121.65,122.21,121.63,121.98,28480.0,114.0441,114.5691,114.0253,114.3535,28480.0
2023-08-04 12:20:00,121.96,122.48,121.95,122.27,20143.0,114.3347,114.8222,114.3253,114.6253,20143.0
2023-08-04 12:30:00,122.27,122.39,121.98,122.34,16586.0,114.6253,114.7378,114.3535,114.691,16586.0
2023-08-04 12:40:00,122.34,122.46,122.22,122.3,58069.0,114.691,114.8034,114.5785,114.6535,58069.0
2023-08-04 12:50:00,122.29,122.37,122.03,122.35,24448.0,114.6441,114.7191,114.4003,114.7003,24448.0
2023-08-04 13:00:00,122.32,122.41,122.05,122.12,25625.0,114.6722,114.7566,114.4191,114.4847,25625.0
2023-08-04 13:10:00,122.1,122.35,122.1,122.23,31251.0,114.466,114.7003,114.466,114.5878,31251.0
2023-08-04 13:20:00,122.21,122.24,121.83,121.83,16084.0,114.5691,114.5972,114.2128,114.2128,16084.0
2023-08-04 13:30:00,121.85,121.96,121.46,121.46,8028.0,114.2316,114.3347,113.866,113.866,8028.0
2023-08-04 13:40:00,121.45,121.47,121.31,121.39,13000.0,113.8566,113.8753,113.7253,113.8003,13000.0
2023-08-04 13:50:00,121.31,121.49,121.01,121.05,17574.0,113.7253,113.8941,113.4441,113.4816,17574.0
2023-08-04 14:00:00,121.02,121.02,120.75,120.91,65296.0,113.4535,113.4535,113.2004,113.3504,65296.0
2023-08-04 14:10:00,120.89,121.05,120.69,120.75,21114.0,113.3316,113.4816,113.1441,113.2004,21114.0
2023-08-04 14:20:00,120.76,120.76,120.42,120.57,20496.0,113.2097,113.2097,112.891,113.0316,20496.0
2023-08-04 14:30:00,120.56,120.57,120.42,120.42,11964.0,113.0222,113.0316,112.891,112.891,11964.0
2023-08-04 14:40:00,120.42,120.51,120.04,120.26,23652.0,112.891,112.9754,112.5348,112.741,23652.0
2023-08-04 14:50:00,120.29,120.53,120.03,120.29,24823.0,112.7691,112.9941,112.5254,112.7691,24823.0
2023-08-04 15:00:00,120.3,120.43,120.21,120.26,21350.0,112.7785,112.9004,112.6941,112.741,21350.0
2023-08-04 15:10:00,120.27,120.71,120.24,120.63,33508.0,112.7504,113.1629,112.7222,113.0879,33508.0
2023-08-04 15:20:00,120.6,120.6,120.13,120.29,39817.0,113.0597,113.0597,112.6191,112.7691,39817.0
2023-08-04 15:30:00,120.3,120.34,120.05,120.06,28510.0,112.7785,112.816,112.5441,112.5535,28510.0
2023-08-04 15:40:00,120.08,120.29,120.02,120.18,46554.0,112.5723,112.7691,112.516,112.666,46554.0
2023-08-04 15:50:00,120.16,120.21,119.83,119.95,205000.0,112.6473,112.6941,112.3379,112.4504,205000.0
2023-08-07 09:30:00,120.23,120.54,119.85,120.35,59811.0,112.7129,113.0035,112.3566,112.8254,59811.0
2023-08-07 09:40:00,120.35,120.68,120.21,120.49,28415.0,112.8254,113.1347,112.6941,112.9566,28415.0
2023-08-07 09:50:00,120.53,120.62,119.93,120.18,17986.0,112.9941,113.0785,112.4316,112.666,17986.0
2023-08-07 10:00:00,120.13,120.21,119.86,119.97,27844.0,112.6191,112.6941,112.366,112.4691,27844.0
2023-08-07 10:10:00,119.94,120.23,119.83,120.19,31238.0,112.441,112.7129,112.3379,112.6754,31238.0
2023-08-07 10:20:00,120.16,120.71,120.08,120.68,23253.0,112.6473,113.1629,112.5723,113.1347,23253.0
2023-08-07 10:30:00,120.69,120.95,120.69,120.73,23614.0,113.1441,113.3879,113.1441,113.1816,23614.0
2023-08-07 10:40:00,120.73,121.08,120.73,121.01,18630.0,113.1816,113.5097,113.1816,113.4441,18630.0
2023-08-07 10:50:00,120.99,121.01,120.61,120.68,16949.0,113.4254,113.4441,113.0691,113.1347,16949.0
2023-08-07 11:00:00,120.66,121.32,120.66,121.31,12159.0,113.116,113.7347,113.116,113.7253,12159.0
2023-08-07 11:10:00,121.3,121.31,120.96,120.96,18186.0,113.716,113.7253,113.3972,113.3972,18186.0
2023-08-07 11:20:00,120.99,121.36,120.98,121.22,24855.0,113.4254,113.7722,113.416,113.641,24855.0
2023-08-07 11:30:00,121.23,121.23,120.87,121.04,21497.0,113.6504,113.6504,113.3129,113.4722,21497.0
2023-08-07 11:40:00,121.04,121.14,120.78,120.91,14388.0,113.4722,113.566,113.2285,113.3504,14388.0
2023-08-07 11:50:00,120.88,120.99,120.69,120.7,16998.0,113.3222,113.4254,113.1441,113.1535,16998.0
2023-08-07 12:00:00,120.7,121.12,120.57,121.04,19734.0,113.1535,113.5472,113.0316,113.4722,19734.0
2023-08-07 12:10:00,121.03,121.08,120.87,120.93,37324.0,113.4629,113.5097,113.3129,113.3691,37324.0
2023-08-07 12:20:00,120.93,120.93,120.55,120.75,37108.0,113.3691,113.3691,113.0129,113.2004,37108.0
2023-08-07 12:30:00,120.76,120.9,120.53,120.59,54716.0,113.2097,113.341,112.9941,113.0504,54716.0
2023-08-07 12:40:00,120.58,120.8,120.56,120.71,16587.0,113.041,113.2472,113.0222,113.1629,16587.0
2023-08-07 12:50:00,120.71,121.36,120.7,121.36,24886.0,113.1629,113.7722,113.1535,113.7722,24886.0
2023-08-07 13:00:00,121.4,121.6,121.33,121.56,19568.0,113.8097,113.9972,113.7441,113.9597,19568.0
2023-08-07 13:10:00,121.58,121.7,121.39,121.45,11608.0,113.9785,114.091,113.8003,113.8566,11608.0
2023-08-07 13:20:00,121.38,121.54,121.2,121.35,12254.0,113.791,113.941,113.6222,113.7628,12254.0
2023-08-07 13:30:00,121.33,121.33,121.14,121.31,10883.0,113.7441,113.7441,113.566,113.7253,10883.0
2023-08-07 13:40:00,121.29,121.31,121.16,121.24,5737.0,113.7066,113.7253,113.5847,113.6597,5737.0
2023-08-07 13:50:00,121.22,121.55,121.22,121.55,10586.0,113.641,113.9503,113.641,113.9503,10586.0
2023-08-07 14:00:00,121.57,121.68,121.46,121.46,12553.0,113.9691,114.0722,113.866,113.866,12553.0
2023-08-07 14:10:00,121.46,121.49,121.18,121.25,14220.0,113.866,113.8941,113.6035,113.6691,14220.0
2023-08-07 14:20:00,121.26,121.29,121.01,121.01,17935.0,113.6785,113.7066,113.4441,113.4441,17935.0
2023-08-07 14:30:00,121.01,121.32,120.91,121.09,33635.0,113.4441,113.7347,113.3504,113.5191,33635.0
2023-08-07 14:40:00,121.12,121.2,121.04,121.12,17202.0,113.5472,113.6222,113.4722,113.5472,17202.0
2023-08-07 14:50:00,121.13,121.15,120.88,120.89,17535.0,113.5566,113.5754,113.3222,113.3316,17535.0
2023-08-07 15:00:00,120.91,121.19,120.9,121.11,16960.0,113.3504,113.6129,113.341,113.5379,16960.0
2023-08-07 15:10:00,121.12,121.23,121.06,121.12,15153.0,113.5472,113.6504,113.491,113.5472,15153.0
2023-08-07 15:20:00,121.12,121.23,120.99,121.01,23198.0,113.5472,113.6504,113.4254,113.4441,23198.0
2023-08-07 15:30:00,121.01,121.22,120.9,121.04,31056.0,113.4441,113.641,113.341,113.4722,31056.0
2023-08-07 15:40:00,121.07,121.07,120.84,120.88,71143.0,113.5004,113.5004,113.2847,113.3222,71143.0
2023-08-07 15:50:00,120.9,121.07,120.81,120.91,194546.0,113.341,113.5004,113.2566,113.3504,194546.0
2023-08-08 09:30:00,119.88,120.18,119.3,119.66,29420.0,112.3848,112.666,111.841,112.1785,29420.0
2023-08-08 09:40:00,119.74,119.93,119.4,119.86,13027.0,112.2535,112.4316,111.9348,112.366,13027.0
2023-08-08 09:50:00,119.76,119.78,119.4,119.58,11674.0,112.2723,112.291,111.9348,112.1035,11674.0
2023-08-08 10:00:00,119.52,119.58,119.28,119.47,16257.0,112.0473,112.1035,111.8223,112.0004,16257.0
2023-08-08 10:10:00,119.6,119.62,118.81,119.02,25344.0,112.1223,112.141,111.3817,111.5785,25344.0
2023-08-08 10:20:00,118.94,119.07,118.82,118.95,10007.0,111.5035,111.6254,111.391,111.5129,10007.0
2023-08-08 10:30:00,118.93,118.93,118.73,118.74,17405.0,111.4942,111.4942,111.3067,111.316,17405.0
2023-08-08 10:40:00,118.74,119.13,118.69,119.01,13845.0,111.316,111.6816,111.2692,111.5692,13845.0
2023-08-08 10:50:00,119.01,119.15,118.53,118.54,35849.0,111.5692,111.7004,111.1192,111.1285,35849.0
2023-08-08 11:00:00,118.53,118.73,118.3,118.43,47157.0,111.1192,111.3067,110.9035,111.0254,47157.0
2023-08-08 11:10:00,118.4,118.7,118.2,118.34,75471.0,110.9973,111.2785,110.8098,110.941,75471.0
2023-08-08 11:20:00,118.34,118.51,118.12,118.23,39535.0,110.941,111.1004,110.7348,110.8379,39535.0
2023-08-08 11:30:00,118.21,118.77,117.92,118.75,27009.0,110.8192,111.3442,110.5473,111.3254,27009.0
2023-08-08 11:40:00,118.8,119.25,118.72,119.22,18012.0,111.3723,111.7941,111.2973,111.766,18012.0
2023-08-08 11:50:00,119.2,119.47,119.03,119.04,18560.0,111.7473,112.0004,111.5879,111.5973,18560.0
2023-08-08 12:00:00,119.01,119.33,119.0,119.27,3877.0,111.5692,111.8691,111.5598,111.8129,3877.0
2023-08-08 12:10:00,119.3,119.3,119.06,119.29,9352.0,111.841,111.841,111.616,111.8316,9352.0
2023-08-08 12:20:00,119.29,119.29,119.06,119.17,9772.0,111.8316,111.8316,111.616,111.7191,9772.0
2023-08-08 12:30:00,119.2,119.24,118.87,118.92,19425.0,111.7473,111.7848,111.4379,111.4848,19425.0
2023-08-08 12:40:00,118.92,118.98,118.73,118.89,11869.0,111.4848,111.541,111.3067,111.4567,11869.0
2023-08-08 12:50:00,118.9,118.97,118.79,118.84,17513.0,111.466,111.5317,111.3629,111.4098,17513.0
2023-08-08 13:00:00,118.83,118.86,118.63,118.65,15632.0,111.4004,111.4285,111.2129,111.2317,15632.0
2023-08-08 13:10:00,118.62,118.86,118.49,118.86,21988.0,111.2035,111.4285,111.0817,111.4285,21988.0
2023-08-08 13:20:00,118.86,118.95,118.61,118.65,14586.0,111.4285,111.5129,111.1942,111.2317,14586.0
2023-08-08 13:30:00,118.7,118.83,118.65,118.81,13129.0,111.2785,111.4004,111.2317,111.3817,13129.0
2023-08-08 13:40:00,118.81,118.83,118.61,118.61,20073.0,111.3817,111.4004,111.1942,111.1942,20073.0
2023-08-08 13:50:00,118.59,118.65,118.38,118.49,12036.0,111.1754,111.2317,110.9785,111.0817,12036.0
2023-08-08 14:00:00,118.49,118.53,118.32,118.49,7977.0,111.0817,111.1192,110.9223,111.0817,7977.0
2023-08-08 14:10:00,118.46,118.88,118.46,118.88,11944.0,111.0535,111.4473,111.0535,111.4473,11944.0
2023-08-08 14:20:00,118.86,118.96,118.6,118.72,25148.0,111.4285,111.5223,111.1848,111.2973,25148.0
2023-08-08 14:30:00,118.71,118.91,118.7,118.81,20276.0,111.2879,111.4754,111.2785,111.3817,20276.0
2023-08-08 14:40:00,118.8,118.89,118.74,118.89,10593.0,111.3723,111.4567,111.316,111.4567,10593.0
2023-08-08 14:50:00,118.94,119.1,118.87,118.99,27470.0,111.5035,111.6535,111.4379,111.5504,27470.0
2023-08-08 15:00:00,118.99,119.27,118.99,119.07,27643.0,111.5504,111.8129,111.5504,111.6254,27643.0
2023-08-08 15:10:00,119.04,119.18,118.91,119.13,46476.0,111.5973,111.7285,111.4754,111.6816,46476.0
2023-08-08 15:20:00,119.14,119.38,119.12,119.2,80506.0,111.691,111.916,111.6723,111.7473,80506.0
2023-08-08 15:30:00,119.22,119.27,118.99,119.04,84952.0,111.766,111.8129,111.5504,111.5973,84952.0
2023-08-08 15:40:00,119.04,119.33,119.01,119.17,98076.0,111.5973,111.8691,111.5692,111.7191,98076.0
2023-08-08 15:50:00,119.19,119.24,119.0,119.08,170457.0,111.7379,111.7848,111.5598,111.6348,170457.0
2023-08-09 09:30:00,118.63,118.9,118.12,118.8,19888.0,111.2129,111.466,110.7348,111.3723,19888.0
2023-08-09 09:40:00,118.77,118.95,118.53,118.82,4063.0,111.3442,111.5129,111.1192,111.391,4063.0
2023-08-09 09:50:00,118.8,119.06,118.71,118.95,17429.0,111.3723,111.616,111.2879,111.5129,17429.0
2023-08-09 10:00:00,118.96,119.6,118.93,119.57,18120.0,111.5223,112.1223,111.4942,112.0941,18120.0
2023-08-09 10:10:00,119.51,119.68,119.04,119.25,31198.0,112.0379,112.1973,111.5973,111.7941,31198.0
2023-08-09 10:20:00,119.18,119.31,119.07,119.22,19079.0,111.7285,111.8504,111.6254,111.766,19079.0
2023-08-09 10:30:00,119.22,119.25,118.94,118.95,14934.0,111.766,111.7941,111.5035,111.5129,14934.0
2023-08-09 10:40:00,118.94,119.08,118.85,118.92,26854.0,111.5035,111.6348,111.4192,111.4848,26854.0
2023-08-09 10:50:00,118.91,119.17,118.78,119.03,14355.0,111.4754,111.7191,111.3535,111.5879,14355.0
2023-08-09 11:00:00,119.03,119.28,118.96,119.28,38497.0,111.5879,111.8223,111.5223,111.8223,38497.0
2023-08-09 11:10:00,119.31,119.4,118.76,118.87,20905.0,111.8504,111.9348,111.3348,111.4379,20905.0
2023-08-09 11:20:00,118.83,118.86,118.51,118.55,15288.0,111.4004,111.4285,111.1004,111.1379,15288.0
2023-08-09 11:30:00,118.54,118.56,118.3,118.5,20288.0,111.1285,111.1473,110.9035,111.091,20288.0
2023-08-09 11:40:00,118.55,118.65,118.51,118.63,8338.0,111.1379,111.2317,111.1004,111.2129,8338.0
2023-08-09 11:50:00,118.55,118.6,118.27,118.5,11214.0,111.1379,111.1848,110.8754,111.091,11214.0
2023-08-09 12:00:00,118.41,118.78,118.38,118.67,17317.0,111.0067,111.3535,110.9785,111.2504,17317.0
2023-08-09 12:10:00,118.74,118.74,118.43,118.43,16509.0,111.316,111.316,111.0254,111.0254,16509.0
2023-08-09 12:20:00,118.44,118.47,118.25,118.33,26086.0,111.0348,111.0629,110.8567,110.9317,26086.0
2023-08-09 12:30:00,118.31,118.86,118.31,118.61,21354.0,110.9129,111.4285,110.9129,111.1942,21354.0
2023-08-09 12:40:00,118.61,118.75,118.53,118.63,24052.0,111.1942,111.3254,111.1192,111.2129,24052.0
2023-08-09 12:50:00,118.69,118.84,118.61,118.83,13913.0,111.2692,111.4098,111.1942,111.4004,13913.0
2023-08-09 13:00:00,118.75,119.27,118.75,119.27,7202.0,111.3254,111.8129,111.3254,111.8129,7202.0
2023-08-09 13:10:00,119.33,119.37,119.13,119.14,16011.0,111.8691,111.9066,111.6816,111.691,16011.0
2023-08-09 13:20:00,119.18,119.51,119.15,119.51,11817.0,111.7285,112.0379,111.7004,112.0379,11817.0
2023-08-09 13:30:00,119.5,119.61,119.45,119.57,11655.0,112.0285,112.1316,111.9816,112.0941,11655.0
2023-08-09 13:40:00,119.61,119.86,119.61,119.62,8061.0,112.1316,112.366,112.1316,112.141,8061.0
2023-08-09 13:50:00,119.71,119.98,119.71,119.79,8770.0,112.2254,112.4785,112.2254,112.3004,8770.0
2023-08-09 14:00:00,119.74,119.8,119.58,119.8,12523.0,112.2535,112.3098,112.1035,112.3098,12523.0
2023-08-09 14:10:00,119.8,119.92,119.77,119.81,14868.0,112.3098,112.4223,112.2816,112.3191,14868.0
2023-08-09 14:20:00,119.8,119.85,119.51,119.56,24186.0,112.3098,112.3566,112.0379,112.0848,24186.0
2023-08-09 14:30:00,119.55,119.57,119.22,119.25,26418.0,112.0754,112.0941,111.766,111.7941,26418.0
2023-08-09 14:40:00,119.29,119.33,119.16,119.23,17074.0,111.8316,111.8691,111.7098,111.7754,17074.0
2023-08-09 14:50:00,119.22,119.31,119.16,119.22,14971.0,111.766,111.8504,111.7098,111.766,14971.0
2023-08-09 15:00:00,119.16,119.24,119.1,119.12,15982.0,111.7098,111.7848,111.6535,111.6723,15982.0
2023-08-09 15:10:00,119.1,119.21,119.05,119.21,13607.0,111.6535,111.7566,111.6067,111.7566,13607.0
2023-08-09 15:20:00,119.14,119.52,119.14,119.42,13517.0,111.691,112.0473,111.691,111.9535,13517.0
2023-08-09 15:30:00,119.48,119.66,119.36,119.63,25140.0,112.0098,112.1785,111.8973,112.1504,25140.0
2023-08-09 15:40:00,119.63,119.76,118.93,118.94,50315.0,112.1504,112.2723,111.4942,111.5035,50315.0
2023-08-09 15:50:00,118.92,119.37,118.83,119.31,132019.0,111.4848,111.9066,111.4004,111.8504,132019.0
2023-08-10 09:30:00,120.2,120.88,119.69,120.42,30387.0,112.6847,113.3222,112.2066,112.891,30387.0
2023-08-10 09:40:00,120.31,120.42,120.03,120.11,29852.0,112.7879,112.891,112.5254,112.6004,29852.0
2023-08-10 09:50:00,120.12,120.43,119.85,120.4,31818.0,112.6098,112.9004,112.3566,112.8722,31818.0
2023-08-10 10:00:00,120.55,121.39,120.55,121.39,17649.0,113.0129,113.8003,113.0129,113.8003,17649.0
2023-08-10 10:10:00,121.41,121.58,121.1,121.32,4781.0,113.8191,113.9785,113.5285,113.7347,4781.0
2023-08-10 10:20:00,121.29,121.35,120.99,121.19,9004.0,113.7066,113.7628,113.4254,113.6129,9004.0
2023-08-10 10:30:00,121.2,121.52,120.96,121.01,40728.0,113.6222,113.9222,113.3972,113.4441,40728.0
2023-08-10 10:40:00,121.06,121.06,120.39,120.59,7257.0,113.491,113.491,112.8629,113.0504,7257.0
2023-08-10 10:50:00,120.48,121.15,120.44,121.0,13899.0,112.9472,113.5754,112.9097,113.4347,13899.0
2023-08-10 11:00:00,121.0,121.51,120.86,121.42,15879.0,113.4347,113.9128,113.3035,113.8285,15879.0
2023-08-10 11:10:00,121.38,121.65,121.38,121.62,11442.0,113.791,114.0441,113.791,114.016,11442.0
2023-08-10 11:20:00,121.56,122.05,121.55,121.85,12971.0,113.9597,114.4191,113.9503,114.2316,12971.0
2023-08-10 11:30:00,121.79,122.29,121.79,122.2,15710.0,114.1753,114.6441,114.1753,114.5597,15710.0
2023-08-10 11:40:00,122.19,122.2,121.76,121.87,13275.0,114.5503,114.5597,114.1472,114.2503,13275.0
2023-08-10 11:50:00,121.82,121.91,121.54,121.71,20849.0,114.2035,114.2878,113.941,114.1003,20849.0
2023-08-10 12:00:00,121.69,121.69,121.34,121.55,18121.0,114.0816,114.0816,113.7535,113.9503,18121.0
2023-08-10 12:10:00,121.61,121.69,121.3,121.5,14324.0,114.0066,114.0816,113.716,113.9035,14324.0
2023-08-10 12:20:00,121.5,121.65,120.95,121.02,9261.0,113.9035,114.0441,113.3879,113.4535,9261.0
2023-08-10 12:30:00,121.02,121.11,120.85,121.09,11131.0,113.4535,113.5379,113.2941,113.5191,11131.0
2023-08-10 12:40:00,121.07,121.15,120.83,121.0,7398.0,113.5004,113.5754,113.2754,113.4347,7398.0
2023-08-10 12:50:00,120.96,121.0,120.57,120.69,18330.0,113.3972,113.4347,113.0316,113.1441,18330.0
2023-08-10 13:00:00,120.79,120.91,120.52,120.87,6322.0,113.2379,113.3504,112.9847,113.3129,6322.0
2023-08-10 13:10:00,120.94,121.02,120.58,120.65,13313.0,113.3785,113.4535,113.041,113.1066,13313.0
2023-08-10 13:20:00,120.64,120.67,120.45,120.54,12541.0,113.0972,113.1254,112.9191,113.0035,12541.0
2023-08-10 13:30:00,120.5,120.5,120.3,120.37,4890.0,112.966,112.966,112.7785,112.8441,4890.0
2023-08-10 13:40:00,120.35,120.53,120.25,120.43,11218.0,112.8254,112.9941,112.7316,112.9004,11218.0
2023-08-10 13:50:00,120.4,120.45,120.16,120.21,7742.0,112.8722,112.9191,112.6473,112.6941,7742.0
2023-08-10 14:00:00,120.17,120.59,120.14,120.54,7892.0,112.6566,113.0504,112.6285,113.0035,7892.0
2023-08-10 14:10:00,120.5,120.9,120.5,120.62,13996.0,112.966,113.341,112.966,113.0785,13996.0
2023-08-10 14:20:00,120.57,120.77,120.56,120.67,5906.0,113.0316,113.2191,113.0222,113.1254,5906.0
2023-08-10 14:30:00,120.73,120.81,120.58,120.75,10493.0,113.1816,113.2566,113.041,113.2004,10493.0
2023-08-10 14:40:00,120.71,120.91,120.61,120.85,11086.0,113.1629,113.3504,113.0691,113.2941,11086.0
2023-08-10 14:50:00,120.91,121.0,120.73,120.82,19890.0,113.3504,113.4347,113.1816,113.266,19890.0
2023-08-10 15:00:00,120.8,120.8,120.45,120.64,10392.0,113.2472,113.2472,112.9191,113.0972,10392.0
2023-08-10 15:10:00,120.64,120.87,120.64,120.84,10002.0,113.0972,113.3129,113.0972,113.2847,10002.0
2023-08-10 15:20:00,120.87,120.9,120.48,120.55,13647.0,113.3129,113.341,112.9472,113.0129,13647.0
2023-08-10 15:30:00,120.5,120.6,120.4,120.5,20576.0,112.966,113.0597,112.8722,112.966,20576.0
2023-08-10 15:40:00,120.49,120.74,120.41,120.52,48893.0,112.9566,113.191,112.8816,112.9847,48893.0
2023-08-10 15:50:00,120.5,120.79,120.48,120.76,90752.0,112.966,113.2379,112.9472,113.2097,90752.0
2023-08-11 09:30:00,119.53,120.16,119.47,119.98,24528.0,112.0566,112.6473,112.0004,112.4785,24528.0
2023-08-11 09:40:00,120.13,120.34,119.87,120.15,22317.0,112.6191,112.816,112.3754,112.6379,22317.0
2023-08-11 09:50:00,120.15,120.48,119.97,119.97,31469.0,112.6379,112.9472,112.4691,112.4691,31469.0
2023-08-11 10:00:00,120.13,120.32,119.89,120.0,20027.0,112.6191,112.7972,112.3941,112.4973,20027.0
2023-08-11 10:10:00,120.1,120.38,119.95,120.21,14453.0,112.591,112.8535,112.4504,112.6941,14453.0
2023-08-11 10:20:00,120.21,120.4,120.06,120.11,15105.0,112.6941,112.8722,112.5535,112.6004,15105.0
2023-08-11 10:30:00,120.15,120.23,119.77,120.23,9858.0,112.6379,112.7129,112.2816,112.7129,9858.0
2023-08-11 10:40:00,120.23,120.31,119.91,119.93,11874.0,112.7129,112.7879,112.4129,112.4316,11874.0
2023-08-11 10:50:00,119.92,119.92,119.49,119.58,13736.0,112.4223,112.4223,112.0191,112.1035,13736.0
2023-08-11 11:00:00,119.59,119.61,119.17,119.2,16587.0,112.1129,112.1316,111.7191,111.7473,16587.0
2023-08-11 11:10:00,119.16,119.22,119.03,119.17,11729.0,111.7098,111.766,111.5879,111.7191,11729.0
2023-08-11 11:20:00,119.17,119.4,119.15,119.32,18402.0,111.7191,111.9348,111.7004,111.8598,18402.0
2023-08-11 11:30:00,119.36,119.43,119.0,119.03,14498.0,111.8973,111.9629,111.5598,111.5879,14498.0
2023-08-11 11:40:00,119.02,119.53,119.01,119.53,6293.0,111.5785,112.0566,111.5692,112.0566,6293.0
2023-08-11 11:50:00,119.5,119.66,119.4,119.63,10090.0,112.0285,112.1785,111.9348,112.1504,10090.0
2023-08-11 12:00:00,119.72,120.06,119.62,119.94,10658.0,112.2348,112.5535,112.141,112.441,10658.0
2023-08-11 12:10:00,119.93,119.97,119.76,119.76,5624.0,112.4316,112.4691,112.2723,112.2723,5624.0
2023-08-11 12:20:00,119.85,119.91,119.56,119.91,20865.0,112.3566,112.4129,112.0848,112.4129,20865.0
2023-08-11 12:30:00,119.88,119.89,119.6,119.64,23019.0,112.3848,112.3941,112.1223,112.1598,23019.0
2023-08-11 12:40:00,119.6,119.84,119.59,119.76,12791.0,112.1223,112.3473,112.1129,112.2723,12791.0
2023-08-11 12:50:00,119.76,119.89,119.7,119.7,7532.0,112.2723,112.3941,112.216,112.216,7532.0
2023-08-11 13:00:00,119.73,119.81,119.46,119.51,13239.0,112.2441,112.3191,111.991,112.0379,13239.0
2023-08-11 13:10:00,119.57,119.66,119.46,119.61,12190.0,112.0941,112.1785,111.991,112.1316,12190.0
2023-08-11 13:20:00,119.58,119.78,119.52,119.78,14004.0,112.1035,112.291,112.0473,112.291,14004.0
2023-08-11 13:30:00,119.78,119.89,119.73,119.83,13719.0,112.291,112.3941,112.2441,112.3379,13719.0
2023-08-11 13:40:00,119.83,119.87,119.53,119.55,12068.0,112.3379,112.3754,112.0566,112.0754,12068.0
2023-08-11 13:50:00,119.58,119.71,119.43,119.68,12641.0,112.1035,112.2254,111.9629,112.1973,12641.0
2023-08-11 14:00:00,119.66,119.95,119.66,119.91,15088.0,112.1785,112.4504,112.1785,112.4129,15088.0
2023-08-11 14:10:00,119.88,119.99,119.77,119.93,10055.0,112.3848,112.4879,112.2816,112.4316,10055.0
2023-08-11 14:20:00,119.87,120.21,119.83,120.04,8729.0,112.3754,112.6941,112.3379,112.5348,8729.0
2023-08-11 14:30:00,120.0,120.18,120.0,120.12,10126.0,112.4973,112.666,112.4973,112.6098,10126.0
2023-08-11 14:40:00,120.12,120.2,120.02,120.2,11427.0,112.6098,112.6847,112.516,112.6847,11427.0
2023-08-11 14:50:00,120.19,120.23,120.09,120.21,11134.0,112.6754,112.7129,112.5816,112.6941,11134.0
2023-08-11 15:00:00,120.19,120.22,120.07,120.1,14442.0,112.6754,112.7035,112.5629,112.591,14442.0
2023-08-11 15:10:00,120.08,120.2,120.03,120.17,22287.0,112.5723,112.6847,112.5254,112.6566,22287.0
2023-08-11 15:20:00,120.17,120.32,120.14,120.14,25024.0,112.6566,112.7972,112.6285,112.6285,25024.0
2023-08-11 15:30:00,120.15,120.34,120.14,120.15,17485.0,112.6379,112.816,112.6285,112.6379,17485.0
2023-08-11 15:40:00,120.16,120.31,120.04,120.21,29260.0,112.6473,112.7879,112.5348,112.6941,29260.0
2023-08-11 15:50:00,120.19,120.35,120.07,120.33,106406.0,112.6754,112.8254,112.5629,112.8066,106406.0
2023-08-14 09:30:00,119.84,120.26,119.31,119.87,66142.0,112.3473,112.741,111.8504,112.3754,66142.0
2023-08-14 09:40:00,120.0,120.02,119.74,119.8,24243.0,112.4973,112.516,112.2535,112.3098,24243.0
2023-08-14 09:50:00,119.83,119.97,119.54,119.93,18382.0,112.3379,112.4691,112.066,112.4316,18382.0
2023-08-14 10:00:00,119.99,121.33,119.96,121.26,46879.0,112.4879,113.7441,112.4598,113.6785,46879.0
2023-08-14 10:10:00,121.28,121.62,121.17,121.5,54430.0,113.6972,114.016,113.5941,113.9035,54430.0
2023-08-14 10:20:00,121.5,121.51,120.85,121.02,12043.0,113.9035,113.9128,113.2941,113.4535,12043.0
2023-08-14 10:30:00,121.09,121.65,121.03,121.56,22476.0,113.5191,114.0441,113.4629,113.9597,22476.0
2023-08-14 10:40:00,121.52,122.14,121.47,121.99,28090.0,113.9222,114.5035,113.8753,114.3628,28090.0
2023-08-14 10:50:00,122.01,122.28,121.98,122.19,46101.0,114.3816,114.6347,114.3535,114.5503,46101.0
2023-08-14 11:00:00,122.22,122.39,122.16,122.24,22043.0,114.5785,114.7378,114.5222,114.5972,22043.0
2023-08-14 11:10:00,122.26,122.38,122.15,122.2,20436.0,114.616,114.7284,114.5128,114.5597,20436.0
2023-08-14 11:20:00,122.16,122.22,121.72,121.73,25910.0,114.5222,114.5785,114.1097,114.1191,25910.0
2023-08-14 11:30:00,121.69,121.84,121.62,121.82,8986.0,114.0816,114.2222,114.016,114.2035,8986.0
2023-08-14 11:40:00,121.84,122.03,121.71,122.0,6751.0,114.2222,114.4003,114.1003,114.3722,6751.0
2023-08-14 11:50:00,122.02,122.03,121.81,121.82,11262.0,114.391,114.4003,114.1941,114.2035,11262.0
2023-08-14 12:00:00,121.85,121.88,121.64,121.77,13060.0,114.2316,114.2597,114.0347,114.1566,13060.0
2023-08-14 12:10:00,121.8,121.83,121.47,121.72,9306.0,114.1847,114.2128,113.8753,114.1097,9306.0
2023-08-14 12:20:00,121.76,122.0,121.69,121.83,15742.0,114.1472,114.3722,114.0816,114.2128,15742.0
2023-08-14 12:30:00,121.85,122.2,121.8,122.06,13669.0,114.2316,114.5597,114.1847,114.4285,13669.0
2023-08-14 12:40:00,122.06,122.09,121.91,122.06,7965.0,114.4285,114.4566,114.2878,114.4285,7965.0
2023-08-14 12:50:00,122.09,122.17,121.86,121.97,8740.0,114.4566,114.5316,114.241,114.3441,8740.0
2023-08-14 13:00:00,121.93,121.95,121.79,121.86,12220.0,114.3066,114.3253,114.1753,114.241,12220.0
2023-08-14 13:10:00,121.84,122.01,121.82,121.98,12461.0,114.2222,114.3816,114.2035,114.3535,12461.0
2023-08-14 13:20:00,121.96,121.96,121.83,121.94,12283.0,114.3347,114.3347,114.2128,114.316,12283.0
2023-08-14 13:30:00,121.98,122.15,121.98,122.01,11879.0,114.3535,114.5128,114.3535,114.3816,11879.0
2023-08-14 13:40:00,122.05,122.08,121.82,121.87,16269.0,114.4191,114.4472,114.2035,114.2503,16269.0
2023-08-14 13:50:00,121.84,121.94,121.74,121.94,7690.0,114.2222,114.316,114.1285,114.316,7690.0
2023-08-14 14:00:00,121.94,121.94,121.75,121.76,6454.0,114.316,114.316,114.1378,114.1472,6454.0
2023-08-14 14:10:00,121.73,121.86,121.61,121.71,10081.0,114.1191,114.241,114.0066,114.1003,10081.0
2023-08-14 14:20:00,121.68,121.86,121.67,121.86,9441.0,114.0722,114.241,114.0628,114.241,9441.0
2023-08-14 14:30:00,121.88,121.92,121.65,121.73,9587.0,114.2597,114.2972,114.0441,114.1191,9587.0
2023-08-14 14:40:00,121.72,121.76,121.55,121.73,9622.0,114.1097,114.1472,113.9503,114.1191,9622.0
2023-08-14 14:50:00,121.74,121.85,121.65,121.8,8373.0,114.1285,114.2316,114.0441,114.1847,8373.0
2023-08-14 15:00:00,121.82,122.03,121.82,121.99,10550.0,114.2035,114.4003,114.2035,114.3628,10550.0
2023-08-14 15:10:00,122.0,122.23,121.91,121.92,23383.0,114.3722,114.5878,114.2878,114.2972,23383.0
2023-08-14 15:20:00,121.94,122.06,121.74,121.79,16261.0,114.316,114.4285,114.1285,114.1753,16261.0
2023-08-14 15:30:00,121.79,122.03,121.71,121.99,20893.0,114.1753,114.4003,114.1003,114.3628,20893.0
2023-08-14 15:40:00,121.98,122.21,121.96,122.08,32176.0,114.3535,114.5691,114.3347,114.4472,32176.0
2023-08-14 15:50:00,122.12,122.12,121.39,121.51,226745.0,114.4847,114.4847,113.8003,113.9128,226745.0
2023-08-15 09:30:00,120.45,121.42,120.2,121.14,22168.0,112.9191,113.8285,112.6847,113.566,22168.0
2023-08-15 09:40:00,121.2,121.61,121.09,121.09,11968.0,113.6222,114.0066,113.5191,113.5191,11968.0
2023-08-15 09:50:00,121.18,121.45,121.18,121.39,8239.0,113.6035,113.8566,113.6035,113.8003,8239.0
2023-08-15 10:00:00,121.22,121.62,121.05,121.53,13354.0,113.641,114.016,113.4816,113.9316,13354.0
2023-08-15 10:10:00,121.49,121.58,121.22,121.42,22510.0,113.8941,113.9785,113.641,113.8285,22510.0
2023-08-15 10:20:00,121.36,121.36,121.0,121.23,58644.0,113.7722,113.7722,113.4347,113.6504,58644.0
2023-08-15 10:30:00,121.19,122.01,121.19,122.01,32786.0,113.6129,114.3816,113.6129,114.3816,32786.0
2023-08-15 10:40:00,121.98,122.3,121.83,122.28,29828.0,114.3535,114.6535,114.2128,114.6347,29828.0
2023-08-15 10:50:00,122.3,122.36,122.1,122.31,31915.0,114.6535,114.7097,114.466,114.6628,31915.0
2023-08-15 11:00:00,122.31,122.39,121.64,121.86,94465.0,114.6628,114.7378,114.0347,114.241,94465.0
2023-08-15 11:10:00,121.87,122.4,121.87,122.22,31594.0,114.2503,114.7472,114.2503,114.5785,31594.0
2023-08-15 11:20:00,122.16,122.47,122.05,122.34,23825.0,114.5222,114.8128,114.4191,114.691,23825.0
2023-08-15 11:30:00,122.3,122.61,122.23,122.52,15603.0,114.6535,114.9441,114.5878,114.8597,15603.0
2023-08-15 11:40:00,122.55,122.66,122.47,122.53,8974.0,114.8878,114.9909,114.8128,114.8691,8974.0
2023-08-15 11:50:00,122.54,122.58,122.26,122.3,13239.0,114.8784,114.9159,114.616,114.6535,13239.0
2023-08-15 12:00:00,122.29,122.4,121.91,122.2,36500.0,114.6441,114.7472,114.2878,114.5597,36500.0
2023-08-15 12:10:00,122.22,122.25,121.95,122.05,9503.0,114.5785,114.6066,114.3253,114.4191,9503.0
2023-08-15 12:20:00,122.08,122.2,121.95,122.08,10297.0,114.4472,114.5597,114.3253,114.4472,10297.0
2023-08-15 12:30:00,122.09,122.12,121.81,121.86,12916.0,114.4566,114.4847,114.1941,114.241,12916.0
2023-08-15 12:40:00,121.88,121.92,121.64,121.71,14441.0,114.2597,114.2972,114.0347,114.1003,14441.0
2023-08-15 12:50:00,121.7,121.92,121.69,121.88,6526.0,114.091,114.2972,114.0816,114.2597,6526.0
2023-08-15 13:00:00,121.88,122.04,121.8,121.98,6122.0,114.2597,114.4097,114.1847,114.3535,6122.0
2023-08-15 13:10:00,122.01,122.34,122.01,122.21,12390.0,114.3816,114.691,114.3816,114.5691,12390.0
2023-08-15 13:20:00,122.2,122.23,122.09,122.14,6844.0,114.5597,114.5878,114.4566,114.5035,6844.0
2023-08-15 13:30:00,122.16,122.16,121.87,121.88,9564.0,114.5222,114.5222,114.2503,114.2597,9564.0
2023-08-15 13:40:00,121.89,122.16,121.89,121.98,8381.0,114.2691,114.5222,114.2691,114.3535,8381.0
2023-08-15 13:50:00,122.01,122.04,121.76,121.79,7719.0,114.3816,114.4097,114.1472,114.1753,7719.0
2023-08-15 14:00:00,121.79,121.82,121.5,121.66,9096.0,114.1753,114.2035,113.9035,114.0535,9096.0
2023-08-15 14:10:00,121.67,121.82,121.62,121.82,9551.0,114.0628,114.2035,114.016,114.2035,9551.0
2023-08-15 14:20:00,121.81,121.81,121.63,121.74,8488.0,114.1941,114.1941,114.0253,114.1285,8488.0
2023-08-15 14:30:00,121.71,121.88,121.7,121.85,8848.0,114.1003,114.2597,114.091,114.2316,8848.0
2023-08-15 14:40:00,121.86,121.94,121.79,121.86,6803.0,114.241,114.316,114.1753,114.241,6803.0
2023-08-15 14:50:00,121.86,122.09,121.85,122.09,12890.0,114.241,114.4566,114.2316,114.4566,12890.0
2023-08-15 15:00:00,122.14,122.14,121.87,122.04,8345.0,114.5035,114.5035,114.2503,114.4097,8345.0
2023-08-15 15:10:00,122.08,122.22,121.9,122.2,10326.0,114.4472,114.5785,114.2785,114.5597,10326.0
2023-08-15 15:20:00,122.22,122.25,121.59,121.59,15031.0,114.5785,114.6066,113.9878,113.9878,15031.0
2023-08-15 15:30:00,121.57,121.78,121.43,121.48,12074.0,113.9691,114.166,113.8378,113.8847,12074.0
2023-08-15 15:40:00,121.45,121.72,121.4,121.68,35411.0,113.8566,114.1097,113.8097,114.0722,35411.0
2023-08-15 15:50:00,121.66,121.86,121.55,121.64,126054.0,114.0535,114.241,113.9503,114.0347,126054.0
2023-08-16 09:30:00,121.98,122.34,121.61,122.05,24882.0,114.3535,114.691,114.0066,114.4191,24882.0
2023-08-16 09:40:00,121.85,122.18,121.61,122.16,6251.0,114.2316,114.541,114.0066,114.5222,6251.0
2023-08-16 09:50:00,122.23,122.53,122.08,122.5,6515.0,114.5878,114.8691,114.4472,114.8409,6515.0
2023-08-16 10:00:00,122.5,122.5,122.04,122.28,29244.0,114.8409,114.8409,114.4097,114.6347,29244.0
2023-08-16 10:10:00,122.26,122.41,121.49,121.49,15942.0,114.616,114.7566,113.8941,113.8941,15942.0
2023-08-16 10:20:00,121.52,121.82,121.42,121.53,11943.0,113.9222,114.2035,113.8285,113.9316,11943.0
2023-08-16 10:30:00,121.55,121.71,121.52,121.66,7494.0,113.9503,114.1003,113.9222,114.0535,7494.0
2023-08-16 10:40:00,121.66,121.88,121.5,121.83,11488.0,114.0535,114.2597,113.9035,114.2128,11488.0
2023-08-16 10:50:00,121.82,122.24,121.78,122.21,18029.0,114.2035,114.5972,114.166,114.5691,18029.0
2023-08-16 11:00:00,122.26,122.37,122.18,122.2,27341.0,114.616,114.7191,114.541,114.5597,27341.0
2023-08-16 11:10:00,122.24,122.42,122.21,122.42,14860.0,114.5972,114.7659,114.5691,114.7659,14860.0
2023-08-16 11:20:00,122.44,122.45,122.27,122.39,5513.0,114.7847,114.7941,114.6253,114.7378,5513.0
2023-08-16 11:30:00,122.37,122.52,122.31,122.38,6546.0,114.7191,114.8597,114.6628,114.7284,6546.0
2023-08-16 11:40:00,122.41,122.55,122.16,122.18,30718.0,114.7566,114.8878,114.5222,114.541,30718.0
2023-08-16 11:50:00,122.08,122.15,121.98,122.03,4911.0,114.4472,114.5128,114.3535,114.4003,4911.0
2023-08-16 12:00:00,122.05,122.18,121.99,122.14,37703.0,114.4191,114.541,114.3628,114.5035,37703.0
2023-08-16 12:10:00,122.13,122.17,121.94,122.0,18891.0,114.4941,114.5316,114.316,114.3722,18891.0
2023-08-16 12:20:00,122.0,122.21,121.48,121.6,29642.0,114.3722,114.5691,113.8847,113.9972,29642.0
2023-08-16 12:30:00,121.58,121.97,121.51,121.92,22089.0,113.9785,114.3441,113.9128,114.2972,22089.0
2023-08-16 12:40:00,121.94,122.02,121.77,121.77,8960.0,114.316,114.391,114.1566,114.1566,8960.0
2023-08-16 12:50:00,121.75,121.87,121.73,121.8,18082.0,114.1378,114.2503,114.1191,114.1847,18082.0
2023-08-16 13:00:00,121.76,121.86,121.46,121.47,39471.0,114.1472,114.241,113.866,113.8753,39471.0
2023-08-16 13:10:00,121.45,121.52,121.22,121.22,17401.0,113.8566,113.9222,113.641,113.641,17401.0
2023-08-16 13:20:00,121.24,121.34,121.04,121.26,14687.0,113.6597,113.7535,113.4722,113.6785,14687.0
2023-08-16 13:30:00,121.24,121.31,121.02,121.07,13270.0,113.6597,113.7253,113.4535,113.5004,13270.0
2023-08-16 13:40:00,121.11,121.35,121.08,121.3,46411.0,113.5379,113.7628,113.5097,113.716,46411.0
2023-08-16 13:50:00,121.33,121.44,121.24,121.4,11852.0,113.7441,113.8472,113.6597,113.8097,11852.0
2023-08-16 14:00:00,121.37,121.47,121.21,121.39,21206.0,113.7816,113.8753,113.6316,113.8003,21206.0
2023-08-16 14:10:00,121.39,121.53,121.19,121.52,18407.0,113.8003,113.9316,113.6129,113.9222,18407.0
2023-08-16 14:20:00,121.52,121.84,121.52,121.81,14013.0,113.9222,114.2222,113.9222,114.1941,14013.0
2023-08-16 14:30:00,121.84,122.05,121.83,122.05,17560.0,114.2222,114.4191,114.2128,114.4191,17560.0
2023-08-16 14:40:00,122.01,122.01,121.62,121.63,21138.0,114.3816,114.3816,114.016,114.0253,21138.0
2023-08-16 14:50:00,121.59,121.79,121.53,121.79,17872.0,113.9878,114.1753,113.9316,114.1753,17872.0
2023-08-16 15:00:00,121.79,121.79,121.5,121.62,21926.0,114.1753,114.1753,113.9035,114.016,21926.0
2023-08-16 15:10:00,121.66,121.72,121.34,121.47,30977.0,114.0535,114.1097,113.7535,113.8753,30977.0
2023-08-16 15:20:00,121.43,121.51,121.17,121.28,23641.0,113.8378,113.9128,113.5941,113.6972,23641.0
2023-08-16 15:30:00,121.25,121.45,121.12,121.4,38214.0,113.6691,113.8566,113.5472,113.8097,38214.0
2023-08-16 15:40:00,121.42,121.52,121.23,121.42,55326.0,113.8285,113.9222,113.6504,113.8285,55326.0
2023-08-16 15:50:00,121.42,121.51,121.1,121.15,154638.0,113.8285,113.9128,113.5285,113.5754,154638.0
2023-08-17 09:30:00,121.23,122.41,121.18,122.11,30090.0,113.6504,114.7566,113.6035,114.4753,30090.0
2023-08-17 09:40:00,122.03,122.03,121.66,121.92,28186.0,114.4003,114.4003,114.0535,114.2972,28186.0
2023-08-17 09:50:00,121.89,122.23,121.83,122.04,16850.0,114.2691,114.5878,114.2128,114.4097,16850.0
2023-08-17 10:00:00,122.04,122.18,121.68,122.13,20643.0,114.4097,114.541,114.0722,114.4941,20643.0
2023-08-17 10:10:00,122.07,122.36,121.94,122.25,38147.0,114.4378,114.7097,114.316,114.6066,38147.0
2023-08-17 10:20:00,122.26,122.56,122.22,122.3,11275.0,114.616,114.8972,114.5785,114.6535,11275.0
2023-08-17 10:30:00,122.28,122.54,122.28,122.3,13303.0,114.6347,114.8784,114.6347,114.6535,13303.0
2023-08-17 10:40:00,122.34,122.6,122.32,122.58,17917.0,114.691,114.9347,114.6722,114.9159,17917.0
2023-08-17 10:50:00,122.58,122.75,122.46,122.75,18232.0,114.9159,115.0753,114.8034,115.0753,18232.0
2023-08-17 11:00:00,122.8,123.02,122.79,122.99,12960.0,115.1222,115.3284,115.1128,115.3003,12960.0
2023-08-17 11:10:00,123.02,123.09,122.88,122.94,12643.0,115.3284,115.3941,115.1972,115.2534,12643.0
2023-08-17 11:20:00,122.94,122.96,122.53,122.83,36102.0,115.2534,115.2722,114.8691,115.1503,36102.0
2023-08-17 11:30:00,122.79,123.01,122.64,122.77,18603.0,115.1128,115.3191,114.9722,115.0941,18603.0
2023-08-17 11:40:00,122.82,122.92,122.6,122.7,16414.0,115.1409,115.2347,114.9347,115.0284,16414.0
2023-08-17 11:50:00,122.67,122.78,122.5,122.64,28278.0,115.0003,115.1034,114.8409,114.9722,28278.0
2023-08-17 12:00:00,122.62,122.71,122.25,122.26,10311.0,114.9534,115.0378,114.6066,114.616,10311.0
2023-08-17 12:10:00,122.33,122.5,122.21,122.5,7939.0,114.6816,114.8409,114.5691,114.8409,7939.0
2023-08-17 12:20:00,122.5,122.86,122.49,122.86,27888.0,114.8409,115.1784,114.8316,115.1784,27888.0
2023-08-17 12:30:00,122.86,122.99,122.71,122.78,14122.0,115.1784,115.3003,115.0378,115.1034,14122.0
2023-08-17 12:40:00,122.79,123.0,122.7,122.98,25544.0,115.1128,115.3097,115.0284,115.2909,25544.0
2023-08-17 12:50:00,122.95,123.07,122.85,122.98,36161.0,115.2628,115.3753,115.1691,115.2909,36161.0
2023-08-17 13:00:00,122.98,123.15,122.95,122.96,23825.0,115.2909,115.4503,115.2628,115.2722,23825.0
2023-08-17 13:10:00,122.93,123.02,122.86,122.9,62353.0,115.2441,115.3284,115.1784,115.2159,62353.0
2023-08-17 13:20:00,122.9,122.93,122.79,122.84,98941.0,115.2159,115.2441,115.1128,115.1597,98941.0
2023-08-17 13:30:00,122.81,122.88,122.56,122.56,10554.0,115.1316,115.1972,114.8972,114.8972,10554.0
2023-08-17 13:40:00,122.59,122.69,122.27,122.29,15174.0,114.9253,115.0191,114.6253,114.6441,15174.0
2023-08-17 13:50:00,122.3,122.66,122.29,122.63,11858.0,114.6535,114.9909,114.6441,114.9628,11858.0
2023-08-17 14:00:00,122.63,122.82,122.59,122.82,21337.0,114.9628,115.1409,114.9253,115.1409,21337.0
2023-08-17 14:10:00,122.82,122.86,122.57,122.62,16868.0,115.1409,115.1784,114.9066,114.9534,16868.0
2023-08-17 14:20:00,122.62,122.79,122.49,122.63,28209.0,114.9534,115.1128,114.8316,114.9628,28209.0
2023-08-17 14:30:00,122.66,122.73,122.5,122.71,33744.0,114.9909,115.0566,114.8409,115.0378,33744.0
2023-08-17 14:40:00,122.67,122.84,122.58,122.81,25610.0,115.0003,115.1597,114.9159,115.1316,25610.0
2023-08-17 14:50:00,122.85,122.9,122.54,122.72,36193.0,115.1691,115.2159,114.8784,115.0472,36193.0
2023-08-17 15:00:00,122.7,122.7,122.37,122.56,35862.0,115.0284,115.0284,114.7191,114.8972,35862.0
2023-08-17 15:10:00,122.56,122.57,122.33,122.43,26799.0,114.8972,114.9066,114.6816,114.7753,26799.0
2023-08-17 15:20:00,122.43,122.81,122.33,122.77,38797.0,114.7753,115.1316,114.6816,115.0941,38797.0
2023-08-17 15:30:00,122.81,122.89,122.49,122.78,42213.0,115.1316,115.2066,114.8316,115.1034,42213.0
2023-08-17 15:40:00,122.78,122.82,122.11,122.22,63629.0,115.1034,115.1409,114.4753,114.5785,63629.0
2023-08-17 15:50:00,122.17,122.32,121.82,121.85,207717.0,114.5316,114.6722,114.2035,114.2316,207717.0
2023-08-18 09:30:00,120.48,121.62,120.01,121.09,62599.0,112.9472,114.016,112.5066,113.5191,62599.0
2023-08-18 09:40:00,121.06,121.79,121.05,121.58,13708.0,113.491,114.1753,113.4816,113.9785,13708.0
2023-08-18 09:50:00,121.64,121.89,121.33,121.66,32728.0,114.0347,114.2691,113.7441,114.0535,32728.0
2023-08-18 10:00:00,121.63,121.79,121.33,121.69,11660.0,114.0253,114.1753,113.7441,114.0816,11660.0
2023-08-18 10:10:00,121.68,121.81,121.6,121.65,25546.0,114.0722,114.1941,113.9972,114.0441,25546.0
2023-08-18 10:20:00,121.72,121.82,121.08,121.27,13849.0,114.1097,114.2035,113.5097,113.6879,13849.0
2023-08-18 10:30:00,121.31,121.57,121.24,121.36,13267.0,113.7253,113.9691,113.6597,113.7722,13267.0
2023-08-18 10:40:00,121.34,121.49,121.33,121.48,6626.0,113.7535,113.8941,113.7441,113.8847,6626.0
2023-08-18 10:50:00,121.51,121.59,121.4,121.58,19540.0,113.9128,113.9878,113.8097,113.9785,19540.0
2023-08-18 11:00:00,121.64,121.64,121.37,121.46,12395.0,114.0347,114.0347,113.7816,113.866,12395.0
2023-08-18 11:10:00,121.49,121.79,121.48,121.65,13150.0,113.8941,114.1753,113.8847,114.0441,13150.0
2023-08-18 11:20:00,121.61,121.73,121.51,121.53,7975.0,114.0066,114.1191,113.9128,113.9316,7975.0
2023-08-18 11:30:00,121.63,121.71,121.53,121.55,15295.0,114.0253,114.1003,113.9316,113.9503,15295.0
2023-08-18 11:40:00,121.55,121.78,121.44,121.59,11711.0,113.9503,114.166,113.8472,113.9878,11711.0
2023-08-18 11:50:00,121.62,121.76,121.58,121.7,9408.0,114.016,114.1472,113.9785,114.091,9408.0
2023-08-18 12:00:00,121.81,121.98,121.8,121.9,6690.0,114.1941,114.3535,114.1847,114.2785,6690.0
2023-08-18 12:10:00,121.86,121.97,121.69,121.72,6378.0,114.241,114.3441,114.0816,114.1097,6378.0
2023-08-18 12:20:00,121.76,121.82,121.63,121.63,8111.0,114.1472,114.2035,114.0253,114.0253,8111.0
2023-08-18 12:30:00,121.59,121.8,121.58,121.8,5132.0,113.9878,114.1847,113.9785,114.1847,5132.0
2023-08-18 12:40:00,121.8,121.82,121.65,121.77,9667.0,114.1847,114.2035,114.0441,114.1566,9667.0
2023-08-18 12:50:00,121.75,121.81,121.7,121.8,7755.0,114.1378,114.1941,114.091,114.1847,7755.0
2023-08-18 13:00:00,121.77,121.79,121.59,121.64,5270.0,114.1566,114.1753,113.9878,114.0347,5270.0
2023-08-18 13:10:00,121.62,121.65,121.45,121.45,5344.0,114.016,114.0441,113.8566,113.8566,5344.0
2023-08-18 13:20:00,121.42,121.54,121.27,121.54,11002.0,113.8285,113.941,113.6879,113.941,11002.0
2023-08-18 13:30:00,121.55,121.68,121.55,121.67,6458.0,113.9503,114.0722,113.9503,114.0628,6458.0
2023-08-18 13:40:00,121.62,121.75,121.61,121.72,8517.0,114.016,114.1378,114.0066,114.1097,8517.0
2023-08-18 13:50:00,121.73,121.81,121.62,121.73,8745.0,114.1191,114.1941,114.016,114.1191,8745.0
2023-08-18 14:00:00,121.72,121.79,121.67,121.7,10684.0,114.1097,114.1753,114.0628,114.091,10684.0
2023-08-18 14:10:00,121.7,121.73,121.5,121.56,10253.0,114.091,114.1191,113.9035,113.9597,10253.0
2023-08-18 14:20:00,121.57,121.71,121.55,121.67,8482.0,113.9691,114.1003,113.9503,114.0628,8482.0
2023-08-18 14:30:00,121.66,121.78,121.6,121.71,10393.0,114.0535,114.166,113.9972,114.1003,10393.0
2023-08-18 14:40:00,121.72,121.75,121.6,121.6,10250.0,114.1097,114.1378,113.9972,113.9972,10250.0
2023-08-18 14:50:00,121.64,121.72,121.54,121.62,13063.0,114.0347,114.1097,113.941,114.016,13063.0
2023-08-18 15:00:00,121.62,121.74,121.55,121.6,13471.0,114.016,114.1285,113.9503,113.9972,13471.0
2023-08-18 15:10:00,121.51,121.51,121.28,121.36,14728.0,113.9128,113.9128,113.6972,113.7722,14728.0
2023-08-18 15:20:00,121.36,121.59,121.36,121.55,14689.0,113.7722,113.9878,113.7722,113.9503,14689.0
2023-08-18 15:30:00,121.55,121.59,121.4,121.59,16868.0,113.9503,113.9878,113.8097,113.9878,16868.0
2023-08-18 15:40:00,121.61,121.85,121.59,121.72,39186.0,114.0066,114.2316,113.9878,114.1097,39186.0
2023-08-18 15:50:00,121.75,121.77,121.17,121.4,145936.0,114.1378,114.1566,113.5941,113.8097,145936.0
2023-08-21 09:30:00,121.34,122.3,121.28,122.0,40751.0,113.7535,114.6535,113.6972,114.3722,40751.0
2023-08-21 09:40:00,122.13,122.14,121.69,121.81,7339.0,114.4941,114.5035,114.0816,114.1941,7339.0
2023-08-21 09:50:00,121.82,122.23,121.73,122.21,12958.0,114.2035,114.5878,114.1191,114.5691,12958.0
2023-08-21 10:00:00,122.22,122.23,121.68,121.68,20939.0,114.5785,114.5878,114.0722,114.0722,20939.0
2023-08-21 10:10:00,121.61,121.75,121.32,121.61,24386.0,114.0066,114.1378,113.7347,114.0066,24386.0
2023-08-21 10:20:00,121.61,121.61,120.85,120.85,25392.0,114.0066,114.0066,113.2941,113.2941,25392.0
2023-08-21 10:30:00,120.84,120.84,120.42,120.42,14275.0,113.2847,113.2847,112.891,112.891,14275.0
2023-08-21 10:40:00,120.48,120.58,120.39,120.56,14901.0,112.9472,113.041,112.8629,113.0222,14901.0
2023-08-21 10:50:00,120.57,120.64,120.36,120.55,13362.0,113.0316,113.0972,112.8347,113.0129,13362.0
2023-08-21 11:00:00,120.56,120.56,120.09,120.09,10738.0,113.0222,113.0222,112.5816,112.5816,10738.0
2023-08-21 11:10:00,120.09,120.25,119.61,119.77,28807.0,112.5816,112.7316,112.1316,112.2816,28807.0
2023-08-21 11:20:00,119.78,119.91,119.61,119.69,14744.0,112.291,112.4129,112.1316,112.2066,14744.0
2023-08-21 11:30:00,119.72,119.77,119.58,119.66,30125.0,112.2348,112.2816,112.1035,112.1785,30125.0
2023-08-21 11:40:00,119.66,119.78,119.59,119.63,47255.0,112.1785,112.291,112.1129,112.1504,47255.0
2023-08-21 11:50:00,119.64,119.75,119.45,119.73,21048.0,112.1598,112.2629,111.9816,112.2441,21048.0
2023-08-21 12:00:00,119.68,119.79,119.56,119.56,12825.0,112.1973,112.3004,112.0848,112.0848,12825.0
2023-08-21 12:10:00,119.58,119.78,119.38,119.69,11951.0,112.1035,112.291,111.916,112.2066,11951.0
2023-08-21 12:20:00,119.64,119.87,119.64,119.87,12800.0,112.1598,112.3754,112.1598,112.3754,12800.0
2023-08-21 12:30:00,119.86,120.03,119.85,119.9,10642.0,112.366,112.5254,112.3566,112.4035,10642.0
2023-08-21 12:40:00,119.89,120.09,119.76,120.06,20557.0,112.3941,112.5816,112.2723,112.5535,20557.0
2023-08-21 12:50:00,120.05,120.12,119.9,120.09,12436.0,112.5441,112.6098,112.4035,112.5816,12436.0
2023-08-21 13:00:00,120.09,120.29,120.09,120.17,12745.0,112.5816,112.7691,112.5816,112.6566,12745.0
2023-08-21 13:10:00,120.15,120.31,120.04,120.31,12687.0,112.6379,112.7879,112.5348,112.7879,12687.0
2023-08-21 13:20:00,120.35,120.51,120.35,120.48,8632.0,112.8254,112.9754,112.8254,112.9472,8632.0
2023-08-21 13:30:00,120.51,120.76,120.45,120.75,14068.0,112.9754,113.2097,112.9191,113.2004,14068.0
2023-08-21 13:40:00,120.72,120.91,120.69,120.83,18455.0,113.1722,113.3504,113.1441,113.2754,18455.0
2023-08-21 13:50:00,120.82,120.85,120.57,120.7,13284.0,113.266,113.2941,113.0316,113.1535,13284.0
2023-08-21 14:00:00,120.73,120.82,120.68,120.76,15031.0,113.1816,113.266,113.1347,113.2097,15031.0
2023-08-21 14:10:00,120.75,120.92,120.57,120.59,25522.0,113.2004,113.3597,113.0316,113.0504,25522.0
2023-08-21 14:20:00,120.57,120.72,120.5,120.72,11744.0,113.0316,113.1722,112.966,113.1722,11744.0
2023-08-21 14:30:00,120.72,120.9,120.69,120.79,24795.0,113.1722,113.341,113.1441,113.2379,24795.0
2023-08-21 14:40:00,120.87,121.19,120.84,121.16,15518.0,113.3129,113.6129,113.2847,113.5847,15518.0
2023-08-21 14:50:00,121.14,121.14,120.97,121.02,11376.0,113.566,113.566,113.4066,113.4535,11376.0
2023-08-21 15:00:00,121.06,121.07,120.83,120.93,29982.0,113.491,113.5004,113.2754,113.3691,29982.0
2023-08-21 15:10:00,120.92,121.05,120.66,120.72,28812.0,113.3597,113.4816,113.116,113.1722,28812.0
2023-08-21 15:20:00,120.66,120.94,120.66,120.8,17693.0,113.116,113.3785,113.116,113.2472,17693.0
2023-08-21 15:30:00,120.8,120.92,120.73,120.88,27237.0,113.2472,113.3597,113.1816,113.3222,27237.0
2023-08-21 15:40:00,120.9,121.3,120.88,121.29,45634.0,113.341,113.716,113.3222,113.7066,45634.0
2023-08-21 15:50:00,121.25,121.29,120.9,120.95,142852.0,113.6691,113.7066,113.341,113.3879,142852.0
2023-08-22 09:30:00,122.26,122.9,121.69,122.57,44120.0,114.616,115.2159,114.0816,114.9066,44120.0
2023-08-22 09:40:00,122.46,122.87,122.31,122.6,50681.0,114.8034,115.1878,114.6628,114.9347,50681.0
2023-08-22 09:50:00,122.62,123.05,122.62,123.01,19720.0,114.9534,115.3566,114.9534,115.3191,19720.0
2023-08-22 10:00:00,122.93,123.15,122.52,122.67,30171.0,115.2441,115.4503,114.8597,115.0003,30171.0
2023-08-22 10:10:00,122.75,122.8,122.47,122.62,34615.0,115.0753,115.1222,114.8128,114.9534,34615.0
2023-08-22 10:20:00,122.7,122.86,122.53,122.63,19923.0,115.0284,115.1784,114.8691,114.9628,19923.0
2023-08-22 10:30:00,122.63,123.08,122.57,123.08,17969.0,114.9628,115.3847,114.9066,115.3847,17969.0
2023-08-22 10:40:00,123.08,123.08,122.71,122.84,24550.0,115.3847,115.3847,115.0378,115.1597,24550.0
2023-08-22 10:50:00,122.82,122.86,122.54,122.67,22369.0,115.1409,115.1784,114.8784,115.0003,22369.0
2023-08-22 11:00:00,122.7,122.75,122.52,122.58,16087.0,115.0284,115.0753,114.8597,114.9159,16087.0
2023-08-22 11:10:00,122.6,122.88,122.55,122.87,22563.0,114.9347,115.1972,114.8878,115.1878,22563.0
2023-08-22 11:20:00,122.87,123.22,122.7,122.92,17205.0,115.1878,115.5159,115.0284,115.2347,17205.0
2023-08-22 11:30:00,122.93,123.22,122.89,123.06,22056.0,115.2441,115.5159,115.2066,115.3659,22056.0
2023-08-22 11:40:00,123.11,123.32,123.02,123.24,13853.0,115.4128,115.6097,115.3284,115.5347,13853.0
2023-08-22 11:50:00,123.32,123.32,123.01,123.01,16718.0,115.6097,115.6097,115.3191,115.3191,16718.0
2023-08-22 12:00:00,123.03,123.16,122.88,122.95,22375.0,115.3378,115.4597,115.1972,115.2628,22375.0
2023-08-22 12:10:00,122.9,122.9,122.73,122.79,11433.0,115.2159,115.2159,115.0566,115.1128,11433.0
2023-08-22 12:20:00,122.83,123.02,122.83,122.93,14635.0,115.1503,115.3284,115.1503,115.2441,14635.0
2023-08-22 12:30:00,122.95,123.06,122.89,123.04,22999.0,115.2628,115.3659,115.2066,115.3472,22999.0
2023-08-22 12:40:00,123.04,123.39,122.94,123.33,33394.0,115.3472,115.6753,115.2534,115.6191,33394.0
2023-08-22 12:50:00,123.34,123.56,123.29,123.39,20954.0,115.6284,115.8347,115.5816,115.6753,20954.0
2023-08-22 13:00:00,123.43,123.47,123.22,123.35,19721.0,115.7128,115.7503,115.5159,115.6378,19721.0
2023-08-22 13:10:00,123.37,123.42,123.25,123.29,23991.0,115.6566,115.7034,115.5441,115.5816,23991.0
2023-08-22 13:20:00,123.33,123.61,123.32,123.56,15936.0,115.6191,115.8815,115.6097,115.8347,15936.0
2023-08-22 13:30:00,123.63,123.64,123.49,123.6,16946.0,115.9003,115.9097,115.769,115.8722,16946.0
2023-08-22 13:40:00,123.56,123.66,123.44,123.47,14152.0,115.8347,115.9284,115.7222,115.7503,14152.0
2023-08-22 13:50:00,123.51,123.53,123.33,123.5,12793.0,115.7878,115.8065,115.6191,115.7784,12793.0
2023-08-22 14:00:00,123.53,123.53,123.27,123.44,11033.0,115.8065,115.8065,115.5628,115.7222,11033.0
2023-08-22 14:10:00,123.44,123.55,123.32,123.43,10370.0,115.7222,115.8253,115.6097,115.7128,10370.0
2023-08-22 14:20:00,123.43,123.77,123.43,123.75,11282.0,115.7128,116.0315,115.7128,116.0128,11282.0
2023-08-22 14:30:00,123.77,123.86,123.7,123.72,17162.0,116.0315,116.1159,115.9659,115.9847,17162.0
2023-08-22 14:40:00,123.74,123.85,123.65,123.83,16685.0,116.0034,116.1065,115.919,116.0878,16685.0
2023-08-22 14:50:00,123.81,124.0,123.71,124.0,20280.0,116.069,116.2472,115.9753,116.2472,20280.0
2023-08-22 15:00:00,124.0,124.29,123.92,124.26,16637.0,116.2472,116.519,116.1722,116.4909,16637.0
2023-08-22 15:10:00,124.23,124.42,124.11,124.24,26003.0,116.4628,116.6409,116.3503,116.4722,26003.0
2023-08-22 15:20:00,124.21,124.29,123.94,123.97,28745.0,116.444,116.519,116.1909,116.219,28745.0
2023-08-22 15:30:00,123.96,124.04,123.77,123.82,36903.0,116.2097,116.2847,116.0315,116.0784,36903.0
2023-08-22 15:40:00,123.85,124.07,123.79,123.84,54879.0,116.1065,116.3128,116.0503,116.0972,54879.0
2023-08-22 15:50:00,123.88,124.03,123.69,123.72,165325.0,116.1347,116.2753,115.9565,115.9847,165325.0
2023-08-23 09:30:00,124.43,125.25,123.96,124.89,52228.0,116.6503,117.419,116.2097,117.0815,52228.0
2023-08-23 09:40:00,124.67,124.73,123.89,124.28,14050.0,116.8753,116.9315,116.144,116.5097,14050.0
2023-08-23 09:50:00,124.2,124.42,123.73,123.79,16815.0,116.4347,116.6409,115.994,116.0503,16815.0
2023-08-23 10:00:00,123.82,124.37,123.82,124.26,53390.0,116.0784,116.594,116.0784,116.4909,53390.0
2023-08-23 10:10:00,124.25,125.1,124.08,125.1,45540.0,116.4815,117.2784,116.3222,117.2784,45540.0
2023-08-23 10:20:00,125.08,125.15,124.54,124.61,21157.0,117.2596,117.3253,116.7534,116.819,21157.0
2023-08-23 10:30:00,124.61,124.76,124.12,124.52,39302.0,116.819,116.9596,116.3597,116.7347,39302.0
2023-08-23 10:40:00,124.47,124.65,124.37,124.62,11723.0,116.6878,116.8565,116.594,116.8284,11723.0
2023-08-23 10:50:00,124.62,124.96,124.57,124.94,24871.0,116.8284,117.1471,116.7815,117.1284,24871.0
2023-08-23 11:00:00,124.94,124.94,124.6,124.86,58687.0,117.1284,117.1284,116.8096,117.0534,58687.0
2023-08-23 11:10:00,124.86,124.97,124.82,124.91,9125.0,117.0534,117.1565,117.0159,117.1003,9125.0
2023-08-23 11:20:00,124.93,125.01,124.76,124.83,8281.0,117.119,117.194,116.9596,117.0253,8281.0
2023-08-23 11:30:00,124.86,125.19,124.85,125.16,10544.0,117.0534,117.3628,117.044,117.3346,10544.0
2023-08-23 11:40:00,125.11,125.28,125.02,125.18,17609.0,117.2878,117.4471,117.2034,117.3534,17609.0
2023-08-23 11:50:00,125.17,125.31,125.08,125.31,12099.0,117.344,117.4753,117.2596,117.4753,12099.0
2023-08-23 12:00:00,125.24,125.49,125.22,125.39,13068.0,117.4096,117.644,117.3909,117.5503,13068.0
2023-08-23 12:10:00,125.4,125.47,125.24,125.27,11776.0,117.5596,117.6253,117.4096,117.4378,11776.0
2023-08-23 12:20:00,125.28,125.58,125.24,125.56,16178.0,117.4471,117.7284,117.4096,117.7096,16178.0
2023-08-23 12:30:00,125.6,125.65,125.48,125.63,11253.0,117.7471,117.794,117.6346,117.7753,11253.0
2023-08-23 12:40:00,125.66,125.75,125.5,125.51,13510.0,117.8034,117.8877,117.6534,117.6628,13510.0
2023-08-23 12:50:00,125.5,125.66,125.44,125.48,14357.0,117.6534,117.8034,117.5971,117.6346,14357.0
2023-08-23 13:00:00,125.49,125.5,125.32,125.38,15418.0,117.644,117.6534,117.4846,117.5409,15418.0
2023-08-23 13:10:00,125.37,125.41,125.25,125.37,13491.0,117.5315,117.569,117.419,117.5315,13491.0
2023-08-23 13:20:00,125.35,125.5,125.35,125.47,38510.0,117.5128,117.6534,117.5128,117.6253,38510.0
2023-08-23 13:30:00,125.49,125.84,125.49,125.76,17379.0,117.644,117.9721,117.644,117.8971,17379.0
2023-08-23 13:40:00,125.77,125.86,125.73,125.82,15976.0,117.9065,117.9909,117.869,117.9534,15976.0
2023-08-23 13:50:00,125.81,125.91,125.81,125.91,14310.0,117.944,118.0377,117.944,118.0377,14310.0
2023-08-23 14:00:00,125.9,125.91,125.67,125.91,15461.0,118.0284,118.0377,117.8127,118.0377,15461.0
2023-08-23 14:10:00,125.93,125.98,125.53,125.61,18692.0,118.0565,118.1034,117.6815,117.7565,18692.0
2023-08-23 14:20:00,125.65,125.97,125.64,125.87,17299.0,117.794,118.094,117.7846,118.0002,17299.0
2023-08-23 14:30:00,125.88,125.88,125.68,125.71,20549.0,118.0096,118.0096,117.8221,117.8502,20549.0
2023-08-23 14:40:00,125.73,125.79,125.55,125.55,20639.0,117.869,117.9252,117.7003,117.7003,20639.0
2023-08-23 14:50:00,125.56,125.87,125.55,125.74,18609.0,117.7096,118.0002,117.7003,117.8784,18609.0
2023-08-23 15:00:00,125.76,126.07,125.57,125.92,27733.0,117.8971,118.1877,117.719,118.0471,27733.0
2023-08-23 15:10:00,125.92,126.05,125.79,125.81,19515.0,118.0471,118.169,117.9252,117.944,19515.0
2023-08-23 15:20:00,125.77,125.91,125.74,125.81,22905.0,117.9065,118.0377,117.8784,117.944,22905.0
2023-08-23 15:30:00,125.82,126.05,125.78,125.95,37902.0,117.9534,118.169,117.9159,118.0752,37902.0
2023-08-23 15:40:00,125.96,126.1,125.85,125.88,78510.0,118.0846,118.2159,117.9815,118.0096,78510.0
2023-08-23 15:50:00,125.87,125.93,125.56,125.77,242570.0,118.0002,118.0565,117.7096,117.9065,242570.0
2023-08-24 09:30:00,126.7,129.86,126.51,129.66,236866.0,118.7784,121.7408,118.6002,121.5533,236866.0
2023-08-24 09:40:00,129.76,130.43,129.46,130.09,133684.0,121.647,122.2751,121.3658,121.9564,133684.0
2023-08-24 09:50:00,130.08,130.79,129.72,130.28,113827.0,121.947,122.6126,121.6095,122.1345,113827.0
2023-08-24 10:00:00,130.28,130.95,130.17,130.21,78081.0,122.1345,122.7626,122.0314,122.0689,78081.0
2023-08-24 10:10:00,130.22,130.45,129.74,129.85,70712.0,122.0783,122.2939,121.6283,121.7314,70712.0
2023-08-24 10:20:00,129.93,130.04,129.61,129.95,47497.0,121.8064,121.9095,121.5064,121.8252,47497.0
2023-08-24 10:30:00,129.95,130.04,129.59,129.74,40411.0,121.8252,121.9095,121.4877,121.6283,40411.0
2023-08-24 10:40:00,129.81,129.84,129.35,129.6,132552.0,121.6939,121.722,121.2627,121.497,132552.0
2023-08-24 10:50:00,129.57,129.96,129.54,129.82,53343.0,121.4689,121.8345,121.4408,121.7033,53343.0
2023-08-24 11:00:00,129.83,129.83,128.98,129.21,82959.0,121.7127,121.7127,120.9158,121.1314,82959.0
2023-08-24 11:10:00,129.22,129.33,128.42,128.42,52643.0,121.1408,121.2439,120.3908,120.3908,52643.0
2023-08-24 11:20:00,128.44,128.81,128.4,128.59,50223.0,120.4096,120.7564,120.3721,120.5502,50223.0
2023-08-24 11:30:00,128.6,128.63,128.39,128.44,33923.0,120.5596,120.5877,120.3627,120.4096,33923.0
2023-08-24 11:40:00,128.45,128.53,127.95,128.3,55293.0,120.4189,120.4939,119.9502,120.2783,55293.0
2023-08-24 11:50:00,128.34,128.35,127.94,128.12,29431.0,120.3158,120.3252,119.9408,120.1096,29431.0
2023-08-24 12:00:00,128.07,128.39,127.93,128.32,30286.0,120.0627,120.3627,119.9314,120.2971,30286.0
2023-08-24 12:10:00,128.36,128.36,127.91,128.19,38046.0,120.3346,120.3346,119.9127,120.1752,38046.0
2023-08-24 12:20:00,128.26,128.33,128.04,128.15,28328.0,120.2408,120.3064,120.0346,120.1377,28328.0
2023-08-24 12:30:00,128.19,128.47,128.15,128.28,16655.0,120.1752,120.4377,120.1377,120.2596,16655.0
2023-08-24 12:40:00,128.26,128.56,128.26,128.42,27085.0,120.2408,120.5221,120.2408,120.3908,27085.0
2023-08-24 12:50:00,128.43,128.52,128.11,128.25,15098.0,120.4002,120.4846,120.1002,120.2314,15098.0
2023-08-24 13:00:00,128.25,128.3,128.06,128.29,70283.0,120.2314,120.2783,120.0533,120.2689,70283.0
2023-08-24 13:10:00,128.27,128.27,127.56,127.58,23153.0,120.2502,120.2502,119.5846,119.6033,23153.0
2023-08-24 13:20:00,127.61,127.73,127.54,127.63,17171.0,119.6315,119.744,119.5658,119.6502,17171.0
2023-08-24 13:30:00,127.65,127.76,127.5,127.59,19201.0,119.669,119.7721,119.5283,119.6127,19201.0
2023-08-24 13:40:00,127.64,127.96,127.46,127.83,14199.0,119.6596,119.9596,119.4908,119.8377,14199.0
2023-08-24 13:50:00,127.84,127.84,127.4,127.46,26516.0,119.8471,119.8471,119.4346,119.4908,26516.0
2023-08-24 14:00:00,127.46,127.73,127.46,127.53,27305.0,119.4908,119.744,119.4908,119.5565,27305.0
2023-08-24 14:10:00,127.5,127.61,127.29,127.35,35206.0,119.5283,119.6315,119.3315,119.3877,35206.0
2023-08-24 14:20:00,127.35,127.51,127.32,127.4,20292.0,119.3877,119.5377,119.3596,119.4346,20292.0
2023-08-24 14:30:00,127.4,127.52,127.26,127.51,23593.0,119.4346,119.5471,119.3033,119.5377,23593.0
2023-08-24 14:40:00,127.5,127.68,127.31,127.62,34871.0,119.5283,119.6971,119.3502,119.6408,34871.0
2023-08-24 14:50:00,127.67,128.11,127.66,128.05,31928.0,119.6877,120.1002,119.6783,120.0439,31928.0
2023-08-24 15:00:00,128.05,128.12,127.82,128.05,27333.0,120.0439,120.1096,119.8283,120.0439,27333.0
2023-08-24 15:10:00,128.02,128.26,127.93,128.22,19878.0,120.0158,120.2408,119.9314,120.2033,19878.0
2023-08-24 15:20:00,128.22,128.32,128.03,128.22,18119.0,120.2033,120.2971,120.0252,120.2033,18119.0
2023-08-24 15:30:00,128.23,128.33,128.01,128.03,40913.0,120.2127,120.3064,120.0064,120.0252,40913.0
2023-08-24 15:40:00,128.03,128.1,127.68,127.82,63660.0,120.0252,120.0908,119.6971,119.8283,63660.0
2023-08-24 15:50:00,127.84,127.88,127.43,127.46,191517.0,119.8471,119.8846,119.4627,119.4908,191517.0
2023-08-25 09:30:00,126.15,127.01,124.95,127.01,94805.0,118.2627,119.069,117.1378,119.069,94805.0
2023-08-25 09:40:00,127.2,127.2,125.55,125.87,25106.0,119.2471,119.2471,117.7003,118.0002,25106.0
2023-08-25 09:50:00,125.87,126.07,125.59,125.68,16453.0,118.0002,118.1877,117.7378,117.8221,16453.0
2023-08-25 10:00:00,125.66,126.19,125.42,125.85,23588.0,117.8034,118.3002,117.5784,117.9815,23588.0
2023-08-25 10:10:00,125.85,126.69,125.63,126.02,48024.0,117.9815,118.769,117.7753,118.1409,48024.0
2023-08-25 10:20:00,126.06,126.08,125.58,125.65,9424.0,118.1784,118.1971,117.7284,117.794,9424.0
2023-08-25 10:30:00,125.58,125.83,125.46,125.69,13894.0,117.7284,117.9627,117.6159,117.8315,13894.0
2023-08-25 10:40:00,125.72,125.72,125.08,125.17,21898.0,117.8596,117.8596,117.2596,117.344,21898.0
2023-08-25 10:50:00,125.16,125.22,124.78,125.17,47024.0,117.3346,117.3909,116.9784,117.344,47024.0
2023-08-25 11:00:00,125.17,125.68,125.17,125.52,34942.0,117.344,117.8221,117.344,117.6721,34942.0
2023-08-25 11:10:00,125.54,125.92,125.53,125.72,20685.0,117.6909,118.0471,117.6815,117.8596,20685.0
2023-08-25 11:20:00,125.7,126.2,125.5,126.18,21214.0,117.8409,118.3096,117.6534,118.2909,21214.0
2023-08-25 11:30:00,126.11,126.29,125.82,126.0,22181.0,118.2252,118.394,117.9534,118.1221,22181.0
2023-08-25 11:40:00,125.96,126.03,125.67,126.01,15734.0,118.0846,118.1502,117.8127,118.1315,15734.0
2023-08-25 11:50:00,125.99,126.1,125.71,125.9,16707.0,118.1127,118.2159,117.8502,118.0284,16707.0
2023-08-25 12:00:00,125.85,126.12,125.83,125.98,12518.0,117.9815,118.2346,117.9627,118.1034,12518.0
2023-08-25 12:10:00,125.98,126.26,125.84,126.24,42134.0,118.1034,118.3659,117.9721,118.3471,42134.0
2023-08-25 12:20:00,126.23,126.4,126.2,126.25,10787.0,118.3377,118.4971,118.3096,118.3565,10787.0
2023-08-25 12:30:00,126.21,126.31,126.06,126.22,29396.0,118.319,118.4127,118.1784,118.3284,29396.0
2023-08-25 12:40:00,126.2,126.36,126.03,126.06,16157.0,118.3096,118.4596,118.1502,118.1784,16157.0
2023-08-25 12:50:00,126.12,126.13,125.92,126.13,10707.0,118.2346,118.244,118.0471,118.244,10707.0
2023-08-25 13:00:00,126.15,126.15,125.86,126.13,11896.0,118.2627,118.2627,117.9909,118.244,11896.0
2023-08-25 13:10:00,126.11,126.25,125.79,125.8,9343.0,118.2252,118.3565,117.9252,117.9346,9343.0
2023-08-25 13:20:00,125.82,125.82,125.49,125.65,6416.0,117.9534,117.9534,117.644,117.794,6416.0
2023-08-25 13:30:00,125.65,125.74,125.55,125.67,8999.0,117.794,117.8784,117.7003,117.8127,8999.0
2023-08-25 13:40:00,125.68,125.72,125.44,125.62,6935.0,117.8221,117.8596,117.5971,117.7659,6935.0
2023-08-25 13:50:00,125.61,125.84,125.61,125.84,7913.0,117.7565,117.9721,117.7565,117.9721,7913.0
2023-08-25 14:00:00,125.82,125.91,125.74,125.9,13469.0,117.9534,118.0377,117.8784,118.0284,13469.0
2023-08-25 14:10:00,125.92,126.11,125.87,126.07,18419.0,118.0471,118.2252,118.0002,118.1877,18419.0
2023-08-25 14:20:00,126.12,126.35,126.11,126.28,5998.0,118.2346,118.4502,118.2252,118.3846,5998.0
2023-08-25 14:30:00,126.28,126.61,126.28,126.47,16564.0,118.3846,118.694,118.3846,118.5627,16564.0
2023-08-25 14:40:00,126.51,126.54,126.26,126.4,5552.0,118.6002,118.6284,118.3659,118.4971,5552.0
2023-08-25 14:50:00,126.4,126.66,126.39,126.48,13657.0,118.4971,118.7409,118.4877,118.5721,13657.0
2023-08-25 15:00:00,126.51,126.82,126.49,126.65,76363.0,118.6002,118.8908,118.5815,118.7315,76363.0
2023-08-25 15:10:00,126.61,126.61,126.26,126.3,16748.0,118.694,118.694,118.3659,118.4034,16748.0
2023-08-25 15:20:00,126.3,126.38,126.14,126.18,28073.0,118.4034,118.4784,118.2534,118.2909,28073.0
2023-08-25 15:30:00,126.21,126.55,126.09,126.13,28303.0,118.319,118.6377,118.2065,118.244,28303.0
2023-08-25 15:40:00,126.13,126.56,126.06,126.06,56553.0,118.244,118.6471,118.1784,118.1784,56553.0
2023-08-25 15:50:00,126.03,126.13,125.65,125.96,150939.0,118.1502,118.244,117.794,118.0846,150939.0
2023-08-28 09:30:00,126.57,127.38,125.68,127.25,20593.0,118.6565,119.4158,117.8221,119.294,20593.0
2023-08-28 09:40:00,127.21,127.42,127.02,127.14,15590.0,119.2565,119.4533,119.0783,119.1908,15590.0
2023-08-28 09:50:00,127.13,127.13,126.38,126.76,25097.0,119.1815,119.1815,118.4784,118.8346,25097.0
2023-08-28 10:00:00,126.76,126.98,126.67,126.91,23764.0,118.8346,119.0408,118.7502,118.9752,23764.0
2023-08-28 10:10:00,126.9,127.16,126.7,126.78,33154.0,118.9658,119.2096,118.7784,118.8533,33154.0
2023-08-28 10:20:00,126.84,127.14,126.75,127.13,28507.0,118.9096,119.1908,118.8252,119.1815,28507.0
2023-08-28 10:30:00,127.18,127.38,126.99,127.14,27534.0,119.2283,119.4158,119.0502,119.1908,27534.0
2023-08-28 10:40:00,127.12,127.18,126.66,126.8,32975.0,119.1721,119.2283,118.7409,118.8721,32975.0
2023-08-28 10:50:00,126.81,127.2,126.7,126.89,42341.0,118.8815,119.2471,118.7784,118.9565,42341.0
2023-08-28 11:00:00,126.92,126.92,126.6,126.89,19015.0,118.9846,118.9846,118.6846,118.9565,19015.0
2023-08-28 11:10:00,126.89,127.06,126.81,126.98,21038.0,118.9565,119.1158,118.8815,119.0408,21038.0
2023-08-28 11:20:00,126.98,127.31,126.98,127.04,14018.0,119.0408,119.3502,119.0408,119.0971,14018.0
2023-08-28 11:30:00,127.05,127.2,126.91,127.08,12427.0,119.1065,119.2471,118.9752,119.1346,12427.0
2023-08-28 11:40:00,127.05,127.05,126.79,126.79,7670.0,119.1065,119.1065,118.8627,118.8627,7670.0
2023-08-28 11:50:00,126.76,126.94,126.75,126.85,7436.0,118.8346,119.0033,118.8252,118.919,7436.0
2023-08-28 12:00:00,126.92,127.02,126.76,127.0,8840.0,118.9846,119.0783,118.8346,119.0596,8840.0
2023-08-28 12:10:00,126.94,127.03,126.83,126.91,8531.0,119.0033,119.0877,118.9002,118.9752,8531.0
2023-08-28 12:20:00,126.91,127.04,126.89,126.97,9251.0,118.9752,119.0971,118.9565,119.0315,9251.0
2023-08-28 12:30:00,126.98,127.02,126.71,126.82,11117.0,119.0408,119.0783,118.7877,118.8908,11117.0
2023-08-28 12:40:00,126.8,127.05,126.8,127.0,11892.0,118.8721,119.1065,118.8721,119.0596,11892.0
2023-08-28 12:50:00,127.02,127.5,126.98,127.43,13994.0,119.0783,119.5283,119.0408,119.4627,13994.0
2023-08-28 13:00:00,127.42,127.54,127.39,127.41,5936.0,119.4533,119.5658,119.4252,119.444,5936.0
2023-08-28 13:10:00,127.43,127.44,127.23,127.32,7472.0,119.4627,119.4721,119.2752,119.3596,7472.0
2023-08-28 13:20:00,127.36,127.39,127.21,127.32,11236.0,119.3971,119.4252,119.2565,119.3596,11236.0
2023-08-28 13:30:00,127.32,127.68,127.32,127.68,19390.0,119.3596,119.6971,119.3596,119.6971,19390.0
2023-08-28 13:40:00,127.68,127.77,127.34,127.35,7441.0,119.6971,119.7815,119.3783,119.3877,7441.0
2023-08-28 13:50:00,127.35,127.43,127.07,127.09,10804.0,119.3877,119.4627,119.1252,119.144,10804.0
2023-08-28 14:00:00,127.08,127.08,126.92,127.06,10749.0,119.1346,119.1346,118.9846,119.1158,10749.0
2023-08-28 14:10:00,127.06,127.06,126.79,126.93,14760.0,119.1158,119.1158,118.8627,118.994,14760.0
2023-08-28 14:20:00,126.96,127.04,126.93,127.03,7811.0,119.0221,119.0971,118.994,119.0877,7811.0
2023-08-28 14:30:00,127.08,127.37,127.02,127.26,7965.0,119.1346,119.4065,119.0783,119.3033,7965.0
2023-08-28 14:40:00,127.31,127.46,127.15,127.2,19948.0,119.3502,119.4908,119.2002,119.2471,19948.0
2023-08-28 14:50:00,127.2,127.39,127.2,127.27,12515.0,119.2471,119.4252,119.2471,119.3127,12515.0
2023-08-28 15:00:00,127.28,127.36,127.22,127.32,10837.0,119.3221,119.3971,119.2658,119.3596,10837.0
2023-08-28 15:10:00,127.32,127.35,127.08,127.17,16261.0,119.3596,119.3877,119.1346,119.219,16261.0
2023-08-28 15:20:00,127.15,127.15,126.93,127.02,25975.0,119.2002,119.2002,118.994,119.0783,25975.0
2023-08-28 15:30:00,127.03,127.06,126.86,126.92,36130.0,119.0877,119.1158,118.9283,118.9846,36130.0
2023-08-28 15:40:00,126.92,127.21,126.85,126.98,49409.0,118.9846,119.2565,118.919,119.0408,49409.0
2023-08-28 15:50:00,126.99,127.23,126.86,127.14,191287.0,119.0502,119.2752,118.9283,119.1908,191287.0
2023-08-29 09:30:00,127.18,127.48,126.39,126.74,29504.0,119.2283,119.5096,118.4877,118.8158,29504.0
2023-08-29 09:40:00,126.76,127.62,126.75,127.27,23011.0,118.8346,119.6408,118.8252,119.3127,23011.0
2023-08-29 09:50:00,127.22,127.48,127.19,127.27,22813.0,119.2658,119.5096,119.2377,119.3127,22813.0
2023-08-29 10:00:00,127.33,128.55,127.32,128.55,21345.0,119.369,120.5127,119.3596,120.5127,21345.0
2023-08-29 10:10:00,128.55,129.16,128.29,129.16,20326.0,120.5127,121.0845,120.2689,121.0845,20326.0
2023-08-29 10:20:00,129.15,129.44,129.05,129.11,22975.0,121.0752,121.347,120.9814,121.0377,22975.0
2023-08-29 10:30:00,129.18,129.2,128.76,128.76,22328.0,121.1033,121.122,120.7096,120.7096,22328.0
2023-08-29 10:40:00,128.8,128.98,128.6,128.75,29734.0,120.7471,120.9158,120.5596,120.7002,29734.0
2023-08-29 10:50:00,128.72,128.76,128.45,128.51,22469.0,120.6721,120.7096,120.4189,120.4752,22469.0
2023-08-29 11:00:00,128.53,128.55,128.33,128.46,14813.0,120.4939,120.5127,120.3064,120.4283,14813.0
2023-08-29 11:10:00,128.51,128.85,128.23,128.85,18645.0,120.4752,120.7939,120.2127,120.7939,18645.0
2023-08-29 11:20:00,128.87,128.91,128.65,128.82,15593.0,120.8127,120.8502,120.6064,120.7658,15593.0
2023-08-29 11:30:00,128.88,129.48,128.85,129.41,20981.0,120.8221,121.3845,120.7939,121.3189,20981.0
2023-08-29 11:40:00,129.4,129.4,129.26,129.29,9267.0,121.3095,121.3095,121.1783,121.2064,9267.0
2023-08-29 11:50:00,129.35,129.38,129.08,129.33,9565.0,121.2627,121.2908,121.0095,121.2439,9565.0
2023-08-29 12:00:00,129.35,129.45,129.31,129.39,13892.0,121.2627,121.3564,121.2252,121.3002,13892.0
2023-08-29 12:10:00,129.42,129.94,129.42,129.87,32226.0,121.3283,121.8158,121.3283,121.7502,32226.0
2023-08-29 12:20:00,129.87,130.0,129.8,129.88,16820.0,121.7502,121.872,121.6845,121.7595,16820.0
2023-08-29 12:30:00,129.92,129.92,129.72,129.83,16125.0,121.797,121.797,121.6095,121.7127,16125.0
2023-08-29 12:40:00,129.81,129.98,129.66,129.81,18498.0,121.6939,121.8533,121.5533,121.6939,18498.0
2023-08-29 12:50:00,129.81,130.02,129.74,129.98,10969.0,121.6939,121.8908,121.6283,121.8533,10969.0
2023-08-29 13:00:00,129.98,130.15,129.95,130.06,10650.0,121.8533,122.0126,121.8252,121.9283,10650.0
2023-08-29 13:10:00,130.04,130.16,129.98,130.0,11632.0,121.9095,122.022,121.8533,121.872,11632.0
2023-08-29 13:20:00,130.01,130.15,130.0,130.03,9809.0,121.8814,122.0126,121.872,121.9001,9809.0
2023-08-29 13:30:00,130.01,130.23,130.0,130.12,8980.0,121.8814,122.0876,121.872,121.9845,8980.0
2023-08-29 13:40:00,130.12,130.17,129.94,130.0,7285.0,121.9845,122.0314,121.8158,121.872,7285.0
2023-08-29 13:50:00,129.97,129.97,129.71,129.75,11266.0,121.8439,121.8439,121.6002,121.6377,11266.0
2023-08-29 14:00:00,129.77,129.91,129.76,129.84,12373.0,121.6564,121.7877,121.647,121.722,12373.0
2023-08-29 14:10:00,129.84,129.9,129.6,129.6,18609.0,121.722,121.7783,121.497,121.497,18609.0
2023-08-29 14:20:00,129.59,129.6,129.41,129.45,7196.0,121.4877,121.497,121.3189,121.3564,7196.0
2023-08-29 14:30:00,129.44,129.51,129.31,129.4,8825.0,121.347,121.4127,121.2252,121.3095,8825.0
2023-08-29 14:40:00,129.4,129.58,129.4,129.45,6353.0,121.3095,121.4783,121.3095,121.3564,6353.0
2023-08-29 14:50:00,129.42,129.62,129.39,129.52,35277.0,121.3283,121.5158,121.3002,121.422,35277.0
2023-08-29 15:00:00,129.47,129.5,129.31,129.44,9846.0,121.3752,121.4033,121.2252,121.347,9846.0
2023-08-29 15:10:00,129.43,129.63,129.36,129.61,16254.0,121.3377,121.5252,121.272,121.5064,16254.0
2023-08-29 15:20:00,129.62,129.65,129.53,129.64,14783.0,121.5158,121.5439,121.4314,121.5345,14783.0
2023-08-29 15:30:00,129.65,129.75,129.52,129.69,17436.0,121.5439,121.6377,121.422,121.5814,17436.0
2023-08-29 15:40:00,129.7,130.07,129.61,130.02,37161.0,121.5908,121.9376,121.5064,121.8908,37161.0
2023-08-29 15:50:00,130.05,130.43,129.95,130.37,133117.0,121.9189,122.2751,121.8252,122.2189,133117.0
2023-08-30 09:30:00,130.22,131.38,129.84,131.32,39291.0,122.0783,123.1657,121.722,123.1095,39291.0
2023-08-30 09:40:00,131.19,131.27,130.78,131.21,21143.0,122.9876,123.0626,122.6033,123.0064,21143.0
2023-08-30 09:50:00,131.24,131.61,131.22,131.28,18366.0,123.0345,123.3814,123.0157,123.072,18366.0
2023-08-30 10:00:00,131.26,131.73,131.21,131.54,32141.0,123.0532,123.4939,123.0064,123.3157,32141.0
2023-08-30 10:10:00,131.5,131.76,131.42,131.48,20703.0,123.2782,123.522,123.2032,123.2595,20703.0
2023-08-30 10:20:00,131.47,131.47,130.91,131.14,23763.0,123.2501,123.2501,122.7251,122.9407,23763.0
2023-08-30 10:30:00,131.14,131.59,131.06,131.44,39418.0,122.9407,123.3626,122.8658,123.222,39418.0
2023-08-30 10:40:00,131.44,131.64,131.36,131.4,27627.0,123.222,123.4095,123.147,123.1845,27627.0
2023-08-30 10:50:00,131.36,131.65,131.29,131.6,14151.0,123.147,123.4189,123.0814,123.372,14151.0
2023-08-30 11:00:00,131.58,131.69,131.36,131.48,73995.0,123.3532,123.4564,123.147,123.2595,73995.0
2023-08-30 11:10:00,131.48,131.49,131.07,131.45,19680.0,123.2595,123.2689,122.8751,123.2314,19680.0
2023-08-30 11:20:00,131.43,131.52,131.15,131.31,34367.0,123.2126,123.297,122.9501,123.1001,34367.0
2023-08-30 11:30:00,131.28,131.52,131.18,131.33,21210.0,123.072,123.297,122.9782,123.1189,21210.0
2023-08-30 11:40:00,131.27,131.47,131.26,131.31,30204.0,123.0626,123.2501,123.0532,123.1001,30204.0
2023-08-30 11:50:00,131.32,131.38,131.23,131.32,24454.0,123.1095,123.1657,123.0251,123.1095,24454.0
2023-08-30 12:00:00,131.31,131.44,130.99,130.99,20607.0,123.1001,123.222,122.8001,122.8001,20607.0
2023-08-30 12:10:00,130.87,131.22,130.83,131.01,11693.0,122.6876,123.0157,122.6501,122.8189,11693.0
2023-08-30 12:20:00,131.0,131.15,130.99,131.13,9237.0,122.8095,122.9501,122.8001,122.9314,9237.0
2023-08-30 12:30:00,131.15,131.28,131.13,131.2,8889.0,122.9501,123.072,122.9314,122.997,8889.0
2023-08-30 12:40:00,131.22,131.22,131.07,131.14,6338.0,123.0157,123.0157,122.8751,122.9407,6338.0
2023-08-30 12:50:00,131.1,131.3,131.1,131.25,9615.0,122.9033,123.0907,122.9033,123.0439,9615.0
2023-08-30 13:00:00,131.29,131.35,131.16,131.3,12016.0,123.0814,123.1376,122.9595,123.0907,12016.0
2023-08-30 13:10:00,131.3,131.45,131.22,131.44,8671.0,123.0907,123.2314,123.0157,123.222,8671.0
2023-08-30 13:20:00,131.41,131.61,131.34,131.59,10564.0,123.1939,123.3814,123.1282,123.3626,10564.0
2023-08-30 13:30:00,131.59,131.94,131.56,131.92,22208.0,123.3626,123.6907,123.3345,123.672,22208.0
2023-08-30 13:40:00,131.97,131.97,131.5,131.52,22639.0,123.7189,123.7189,123.2782,123.297,22639.0
2023-08-30 13:50:00,131.54,131.6,131.49,131.51,7304.0,123.3157,123.372,123.2689,123.2876,7304.0
2023-08-30 14:00:00,131.51,131.57,131.35,131.48,10365.0,123.2876,123.3439,123.1376,123.2595,10365.0
2023-08-30 14:10:00,131.46,131.73,131.35,131.61,13961.0,123.2407,123.4939,123.1376,123.3814,13961.0
2023-08-30 14:20:00,131.55,131.61,131.14,131.15,17988.0,123.3251,123.3814,122.9407,122.9501,17988.0
2023-08-30 14:30:00,131.13,131.47,131.09,131.41,11600.0,122.9314,123.2501,122.8939,123.1939,11600.0
2023-08-30 14:40:00,131.46,131.61,131.44,131.61,11123.0,123.2407,123.3814,123.222,123.3814,11123.0
2023-08-30 14:50:00,131.59,131.78,131.59,131.67,20492.0,123.3626,123.5407,123.3626,123.4376,20492.0
2023-08-30 15:00:00,131.67,131.81,131.63,131.73,20790.0,123.4376,123.5689,123.4001,123.4939,20790.0
2023-08-30 15:10:00,131.73,131.77,131.64,131.66,21718.0,123.4939,123.5314,123.4095,123.4282,21718.0
2023-08-30 15:20:00,131.68,131.7,131.57,131.63,16261.0,123.447,123.4657,123.3439,123.4001,16261.0
2023-08-30 15:30:00,131.63,131.69,131.45,131.49,27201.0,123.4001,123.4564,123.2314,123.2689,27201.0
2023-08-30 15:40:00,131.53,131.74,131.47,131.72,38361.0,123.3064,123.5032,123.2501,123.4845,38361.0
2023-08-30 15:50:00,131.7,131.74,131.45,131.67,123740.0,123.4657,123.5032,123.2314,123.4376,123740.0
2023-08-31 09:30:00,131.68,131.9,130.99,131.0,49125.0,123.447,123.6532,122.8001,122.8095,49125.0
2023-08-31 09:40:00,131.01,132.25,130.98,132.12,25441.0,122.8189,123.9813,122.7908,123.8595,25441.0
2023-08-31 09:50:00,132.11,132.11,131.52,131.63,10702.0,123.8501,123.8501,123.297,123.4001,10702.0
2023-08-31 10:00:00,131.66,131.7,131.22,131.55,8274.0,123.4282,123.4657,123.0157,123.3251,8274.0
2023-08-31 10:10:00,131.54,131.63,131.39,131.55,10357.0,123.3157,123.4001,123.1751,123.3251,10357.0
2023-08-31 10:20:00,131.49,131.53,131.25,131.37,7926.0,123.2689,123.3064,123.0439,123.1564,7926.0
2023-08-31 10:30:00,131.39,131.5,131.21,131.34,8181.0,123.1751,123.2782,123.0064,123.1282,8181.0
2023-08-31 10:40:00,131.33,131.54,131.24,131.4,17440.0,123.1189,123.3157,123.0345,123.1845,17440.0
2023-08-31 10:50:00,131.42,131.47,131.19,131.31,13758.0,123.2032,123.2501,122.9876,123.1001,13758.0
2023-08-31 11:00:00,131.31,131.37,131.19,131.27,6700.0,123.1001,123.1564,122.9876,123.0626,6700.0
2023-08-31 11:10:00,131.36,131.48,131.21,131.45,7531.0,123.147,123.2595,123.0064,123.2314,7531.0
2023-08-31 11:20:00,131.41,131.51,131.28,131.5,10709.0,123.1939,123.2876,123.072,123.2782,10709.0
2023-08-31 11:30:00,131.49,131.5,130.95,131.07,54778.0,123.2689,123.2782,122.7626,122.8751,54778.0
2023-08-31 11:40:00,131.1,131.29,130.99,131.24,26342.0,122.9033,123.0814,122.8001,123.0345,26342.0
2023-08-31 11:50:00,131.22,131.44,131.19,131.37,15311.0,123.0157,123.222,122.9876,123.1564,15311.0
2023-08-31 12:00:00,131.35,131.72,131.35,131.61,13501.0,123.1376,123.4845,123.1376,123.3814,13501.0
2023-08-31 12:10:00,131.64,131.88,131.64,131.69,33888.0,123.4095,123.6345,123.4095,123.4564,33888.0
2023-08-31 12:20:00,131.6,131.71,131.58,131.63,8339.0,123.372,123.4751,123.3532,123.4001,8339.0
2023-08-31 12:30:00,131.62,131.79,131.61,131.64,9839.0,123.3907,123.5501,123.3814,123.4095,9839.0
2023-08-31 12:40:00,131.62,131.62,131.25,131.25,9344.0,123.3907,123.3907,123.0439,123.0439,9344.0
2023-08-31 12:50:00,131.23,131.47,131.21,131.47,2792.0,123.0251,123.2501,123.0064,123.2501,2792.0
2023-08-31 13:00:00,131.44,131.69,131.44,131.69,25067.0,123.222,123.4564,123.222,123.4564,25067.0
2023-08-31 13:10:00,131.69,131.7,131.59,131.65,13138.0,123.4564,123.4657,123.3626,123.4189,13138.0
2023-08-31 13:20:00,131.64,131.83,131.6,131.64,9338.0,123.4095,123.5876,123.372,123.4095,9338.0
2023-08-31 13:30:00,131.6,131.73,131.6,131.71,18756.0,123.372,123.4939,123.372,123.4751,18756.0
2023-08-31 13:40:00,131.71,131.81,131.65,131.65,5274.0,123.4751,123.5689,123.4189,123.4189,5274.0
2023-08-31 13:50:00,131.66,131.73,131.58,131.69,9210.0,123.4282,123.4939,123.3532,123.4564,9210.0
2023-08-31 14:00:00,131.74,131.93,131.71,131.83,6589.0,123.5032,123.6814,123.4751,123.5876,6589.0
2023-08-31 14:10:00,131.82,131.86,131.72,131.74,7422.0,123.5782,123.6157,123.4845,123.5032,7422.0
2023-08-31 14:20:00,131.75,131.86,131.73,131.8,8098.0,123.5126,123.6157,123.4939,123.5595,8098.0
2023-08-31 14:30:00,131.78,131.79,131.6,131.67,15762.0,123.5407,123.5501,123.372,123.4376,15762.0
2023-08-31 14:40:00,131.69,131.7,131.43,131.5,34475.0,123.4564,123.4657,123.2126,123.2782,34475.0
2023-08-31 14:50:00,131.45,131.85,131.45,131.81,25583.0,123.2314,123.6064,123.2314,123.5689,25583.0
2023-08-31 15:00:00,131.82,131.87,131.71,131.87,24079.0,123.5782,123.6251,123.4751,123.6251,24079.0
2023-08-31 15:10:00,131.89,132.09,131.8,131.8,29955.0,123.6439,123.8314,123.5595,123.5595,29955.0
2023-08-31 15:20:00,131.79,131.96,131.72,131.79,10250.0,123.5501,123.7095,123.4845,123.5501,10250.0
2023-08-31 15:30:00,131.84,131.94,131.76,131.94,20159.0,123.597,123.6907,123.522,123.6907,20159.0
2023-08-31 15:40:00,131.92,132.08,131.87,131.98,39783.0,123.672,123.822,123.6251,123.7282,39783.0
2023-08-31 15:50:00,131.96,132.0,131.71,131.76,164780.0,123.7095,123.747,123.4751,123.522,164780.0
2023-09-01 09:30:00,132.62,132.81,131.81,132.13,45631.0,124.3282,124.5063,123.5689,123.8689,45631.0
2023-09-01 09:40:00,132.19,132.36,131.77,132.28,12508.0,123.9251,124.0845,123.5314,124.0095,12508.0
2023-09-01 09:50:00,132.35,132.48,132.07,132.4,12679.0,124.0751,124.197,123.8126,124.122,12679.0
2023-09-01 10:00:00,132.31,132.87,132.31,132.87,19058.0,124.0376,124.5626,124.0376,124.5626,19058.0
2023-09-01 10:10:00,132.86,133.39,132.85,133.23,15092.0,124.5532,125.0501,124.5438,124.9001,15092.0
2023-09-01 10:20:00,133.29,133.35,132.53,132.57,12318.0,124.9563,125.0126,124.2438,124.2813,12318.0
2023-09-01 10:30:00,132.58,132.6,132.31,132.34,9404.0,124.2907,124.3095,124.0376,124.0657,9404.0
2023-09-01 10:40:00,132.45,132.84,132.37,132.65,4608.0,124.1688,124.5345,124.0938,124.3563,4608.0
2023-09-01 10:50:00,132.68,132.81,132.53,132.57,6018.0,124.3845,124.5063,124.2438,124.2813,6018.0
2023-09-01 11:00:00,132.54,132.66,132.41,132.42,5452.0,124.2532,124.3657,124.1313,124.1407,5452.0
2023-09-01 11:10:00,132.44,132.64,132.19,132.59,9466.0,124.1595,124.347,123.9251,124.3001,9466.0
2023-09-01 11:20:00,132.55,132.67,132.18,132.25,31845.0,124.2626,124.3751,123.9157,123.9813,31845.0
2023-09-01 11:30:00,132.25,132.45,132.08,132.1,20893.0,123.9813,124.1688,123.822,123.8407,20893.0
2023-09-01 11:40:00,132.14,132.15,131.77,131.77,13037.0,123.8782,123.8876,123.5314,123.5314,13037.0
2023-09-01 11:50:00,131.79,131.94,131.67,131.74,9397.0,123.5501,123.6907,123.4376,123.5032,9397.0
2023-09-01 12:00:00,131.75,131.75,131.37,131.47,17709.0,123.5126,123.5126,123.1564,123.2501,17709.0
2023-09-01 12:10:00,131.51,131.71,131.5,131.67,9575.0,123.2876,123.4751,123.2782,123.4376,9575.0
2023-09-01 12:20:00,131.63,131.69,131.44,131.47,11588.0,123.4001,123.4564,123.222,123.2501,11588.0
2023-09-01 12:30:00,131.49,131.52,131.3,131.5,15614.0,123.2689,123.297,123.0907,123.2782,15614.0
2023-09-01 12:40:00,131.55,131.58,131.18,131.31,10591.0,123.3251,123.3532,122.9782,123.1001,10591.0
2023-09-01 12:50:00,131.35,131.53,131.32,131.43,10667.0,123.1376,123.3064,123.1095,123.2126,10667.0
2023-09-01 13:00:00,131.52,131.65,131.36,131.52,13901.0,123.297,123.4189,123.147,123.297,13901.0
2023-09-01 13:10:00,131.55,131.59,131.47,131.5,11936.0,123.3251,123.3626,123.2501,123.2782,11936.0
2023-09-01 13:20:00,131.5,131.54,131.18,131.18,8239.0,123.2782,123.3157,122.9782,122.9782,8239.0
2023-09-01 13:30:00,131.14,131.33,131.14,131.28,12256.0,122.9407,123.1189,122.9407,123.072,12256.0
2023-09-01 13:40:00,131.28,131.34,131.2,131.33,12974.0,123.072,123.1282,122.997,123.1189,12974.0
2023-09-01 13:50:00,131.32,131.46,131.27,131.38,6987.0,123.1095,123.2407,123.0626,123.1657,6987.0
2023-09-01 14:00:00,131.39,131.59,131.23,131.46,7483.0,123.1751,123.3626,123.0251,123.2407,7483.0
2023-09-01 14:10:00,131.46,131.56,131.36,131.46,13282.0,123.2407,123.3345,123.147,123.2407,13282.0
2023-09-01 14:20:00,131.5,131.55,131.29,131.36,7874.0,123.2782,123.3251,123.0814,123.147,7874.0
2023-09-01 14:30:00,131.36,131.47,131.31,131.31,13405.0,123.147,123.2501,123.1001,123.1001,13405.0
2023-09-01 14:40:00,131.31,131.51,131.31,131.44,9939.0,123.1001,123.2876,123.1001,123.222,9939.0
2023-09-01 14:50:00,131.4,131.44,131.29,131.37,10034.0,123.1845,123.222,123.0814,123.1564,10034.0
2023-09-01 15:00:00,131.39,131.56,131.36,131.51,13027.0,123.1751,123.3345,123.147,123.2876,13027.0
2023-09-01 15:10:00,131.53,131.64,131.47,131.52,10099.0,123.3064,123.4095,123.2501,123.297,10099.0
2023-09-01 15:20:00,131.52,131.66,131.49,131.64,9424.0,123.297,123.4282,123.2689,123.4095,9424.0
2023-09-01 15:30:00,131.63,131.8,131.55,131.56,14176.0,123.4001,123.5595,123.3251,123.3345,14176.0
2023-09-01 15:40:00,131.58,131.82,131.58,131.82,23109.0,123.3532,123.5782,123.3532,123.5782,23109.0
2023-09-01 15:50:00,131.81,132.22,131.72,132.11,118173.0,123.5689,123.9532,123.4845,123.8501,118173.0
2023-09-05 09:30:00,131.98,132.05,131.14,131.22,49888.0,123.7282,123.7939,122.9407,123.0157,49888.0
2023-09-05 09:40:00,131.2,131.2,130.38,130.74,23114.0,122.997,122.997,122.2283,122.5658,23114.0
2023-09-05 09:50:00,130.62,131.0,130.41,131.0,20900.0,122.4533,122.8095,122.2564,122.8095,20900.0
2023-09-05 10:00:00,130.99,131.46,130.93,131.29,16221.0,122.8001,123.2407,122.7439,123.0814,16221.0
2023-09-05 10:10:00,131.33,131.58,131.28,131.4,8444.0,123.1189,123.3532,123.072,123.1845,8444.0
2023-09-05 10:20:00,131.33,131.52,131.2,131.28,8005.0,123.1189,123.297,122.997,123.072,8005.0
2023-09-05 10:30:00,131.33,131.57,131.29,131.46,13026.0,123.1189,123.3439,123.0814,123.2407,13026.0
2023-09-05 10:40:00,131.51,131.67,131.39,131.65,12484.0,123.2876,123.4376,123.1751,123.4189,12484.0
2023-09-05 10:50:00,131.67,131.9,131.56,131.81,17091.0,123.4376,123.6532,123.3345,123.5689,17091.0
2023-09-05 11:00:00,131.8,131.89,131.67,131.74,20251.0,123.5595,123.6439,123.4376,123.5032,20251.0
2023-09-05 11:10:00,131.7,131.79,131.54,131.56,16006.0,123.4657,123.5501,123.3157,123.3345,16006.0
2023-09-05 11:20:00,131.53,131.65,131.32,131.34,15512.0,123.3064,123.4189,123.1095,123.1282,15512.0
2023-09-05 11:30:00,131.35,131.35,130.85,131.0,21627.0,123.1376,123.1376,122.6689,122.8095,21627.0
2023-09-05 11:40:00,130.98,131.03,130.81,130.92,17444.0,122.7908,122.8376,122.6314,122.7345,17444.0
2023-09-05 11:50:00,130.92,130.94,130.6,130.8,14785.0,122.7345,122.7533,122.4345,122.622,14785.0
2023-09-05 12:00:00,130.82,131.38,130.82,131.38,25498.0,122.6408,123.1657,122.6408,123.1657,25498.0
2023-09-05 12:10:00,131.32,131.53,131.29,131.48,12288.0,123.1095,123.3064,123.0814,123.2595,12288.0
2023-09-05 12:20:00,131.48,131.53,131.29,131.41,27143.0,123.2595,123.3064,123.0814,123.1939,27143.0
2023-09-05 12:30:00,131.41,131.65,131.37,131.51,10780.0,123.1939,123.4189,123.1564,123.2876,10780.0
2023-09-05 12:40:00,131.52,131.56,131.21,131.24,11543.0,123.297,123.3345,123.0064,123.0345,11543.0
2023-09-05 12:50:00,131.27,131.32,131.15,131.21,12658.0,123.0626,123.1095,122.9501,123.0064,12658.0
2023-09-05 13:00:00,131.21,131.21,130.94,131.04,11710.0,123.0064,123.0064,122.7533,122.847,11710.0
2023-09-05 13:10:00,131.04,131.04,130.73,130.77,9023.0,122.847,122.847,122.5564,122.5939,9023.0
2023-09-05 13:20:00,130.73,130.77,130.54,130.56,11294.0,122.5564,122.5939,122.3783,122.397,11294.0
2023-09-05 13:30:00,130.53,130.7,130.49,130.68,16527.0,122.3689,122.5283,122.3314,122.5095,16527.0
2023-09-05 13:40:00,130.69,130.74,130.5,130.68,23029.0,122.5189,122.5658,122.3408,122.5095,23029.0
2023-09-05 13:50:00,130.66,130.67,130.32,130.54,24778.0,122.4908,122.5001,122.172,122.3783,24778.0
2023-09-05 14:00:00,130.56,130.56,130.22,130.25,19129.0,122.397,122.397,122.0783,122.1064,19129.0
2023-09-05 14:10:00,130.25,130.34,130.1,130.31,66776.0,122.1064,122.1908,121.9658,122.1626,66776.0
2023-09-05 14:20:00,130.3,130.46,130.24,130.24,30301.0,122.1533,122.3033,122.097,122.097,30301.0
2023-09-05 14:30:00,130.25,130.32,130.2,130.28,12708.0,122.1064,122.172,122.0595,122.1345,12708.0
2023-09-05 14:40:00,130.3,130.36,130.26,130.33,36547.0,122.1533,122.2095,122.1158,122.1814,36547.0
2023-09-05 14:50:00,130.3,130.34,130.16,130.27,24269.0,122.1533,122.1908,122.022,122.1251,24269.0
2023-09-05 15:00:00,130.25,130.25,130.06,130.08,22747.0,122.1064,122.1064,121.9283,121.947,22747.0
2023-09-05 15:10:00,130.08,130.12,129.84,130.03,24132.0,121.947,121.9845,121.722,121.9001,24132.0
2023-09-05 15:20:00,130.05,130.1,129.97,130.07,26987.0,121.9189,121.9658,121.8439,121.9376,26987.0
2023-09-05 15:30:00,130.08,130.39,130.03,130.31,49848.0,121.947,122.2376,121.9001,122.1626,49848.0
2023-09-05 15:40:00,130.31,130.55,130.31,130.42,51640.0,122.1626,122.3876,122.1626,122.2658,51640.0
2023-09-05 15:50:00,130.42,130.79,130.27,130.7,201408.0,122.2658,122.6126,122.1251,122.5283,201408.0
2023-09-06 09:30:00,129.95,131.06,129.84,130.84,52184.0,121.8252,122.8658,121.722,122.6595,52184.0
2023-09-06 09:40:00,130.78,131.41,130.52,131.35,27357.0,122.6033,123.1939,122.3595,123.1376,27357.0
2023-09-06 09:50:00,131.22,131.42,130.92,131.36,47976.0,123.0157,123.2032,122.7345,123.147,47976.0
2023-09-06 10:00:00,131.25,131.25,130.4,131.18,30204.0,123.0439,123.0439,122.247,122.9782,30204.0
2023-09-06 10:10:00,131.18,131.22,130.93,131.02,8573.0,122.9782,123.0157,122.7439,122.8283,8573.0
2023-09-06 10:20:00,131.01,131.01,130.24,130.44,35332.0,122.8189,122.8189,122.097,122.2845,35332.0
2023-09-06 10:30:00,130.42,130.58,130.17,130.46,13410.0,122.2658,122.4158,122.0314,122.3033,13410.0
2023-09-06 10:40:00,130.44,130.61,130.28,130.53,6756.0,122.2845,122.4439,122.1345,122.3689,6756.0
2023-09-06 10:50:00,130.59,130.95,130.5,130.57,14707.0,122.4251,122.7626,122.3408,122.4064,14707.0
2023-09-06 11:00:00,130.53,130.65,130.47,130.53,9017.0,122.3689,122.4814,122.3126,122.3689,9017.0
2023-09-06 11:10:00,130.46,130.47,130.25,130.35,16282.0,122.3033,122.3126,122.1064,122.2001,16282.0
2023-09-06 11:20:00,130.31,130.39,130.16,130.3,12407.0,122.1626,122.2376,122.022,122.1533,12407.0
2023-09-06 11:30:00,130.29,130.29,129.83,130.02,18209.0,122.1439,122.1439,121.7127,121.8908,18209.0
2023-09-06 11:40:00,130.01,130.22,130.01,130.1,12298.0,121.8814,122.0783,121.8814,121.9658,12298.0
2023-09-06 11:50:00,130.19,130.2,129.91,130.15,5549.0,122.0501,122.0595,121.7877,122.0126,5549.0
2023-09-06 12:00:00,130.0,130.08,129.82,129.82,7134.0,121.872,121.947,121.7033,121.7033,7134.0
2023-09-06 12:10:00,129.81,129.94,129.75,129.76,11278.0,121.6939,121.8158,121.6377,121.647,11278.0
2023-09-06 12:20:00,129.87,129.87,129.56,129.59,7543.0,121.7502,121.7502,121.4595,121.4877,7543.0
2023-09-06 12:30:00,129.5,129.59,129.36,129.53,10044.0,121.4033,121.4877,121.272,121.4314,10044.0
2023-09-06 12:40:00,129.45,129.49,129.25,129.42,10043.0,121.3564,121.3939,121.1689,121.3283,10043.0
2023-09-06 12:50:00,129.37,129.43,129.05,129.27,29455.0,121.2814,121.3377,120.9814,121.1877,29455.0
2023-09-06 13:00:00,129.24,129.35,129.19,129.3,10270.0,121.1595,121.2627,121.1127,121.2158,10270.0
2023-09-06 13:10:00,129.32,129.46,129.23,129.45,8151.0,121.2345,121.3658,121.1502,121.3564,8151.0
2023-09-06 13:20:00,129.45,129.47,129.28,129.37,9414.0,121.3564,121.3752,121.197,121.2814,9414.0
2023-09-06 13:30:00,129.33,129.54,129.31,129.48,17089.0,121.2439,121.4408,121.2252,121.3845,17089.0
2023-09-06 13:40:00,129.47,129.59,129.33,129.53,11227.0,121.3752,121.4877,121.2439,121.4314,11227.0
2023-09-06 13:50:00,129.52,129.63,129.36,129.5,11995.0,121.422,121.5252,121.272,121.4033,11995.0
2023-09-06 14:00:00,129.49,129.68,129.49,129.58,13121.0,121.3939,121.572,121.3939,121.4783,13121.0
2023-09-06 14:10:00,129.55,129.65,129.43,129.59,27873.0,121.4502,121.5439,121.3377,121.4877,27873.0
2023-09-06 14:20:00,129.59,129.88,129.5,129.85,15591.0,121.4877,121.7595,121.4033,121.7314,15591.0
2023-09-06 14:30:00,129.81,130.0,129.76,129.98,8459.0,121.6939,121.872,121.647,121.8533,8459.0
2023-09-06 14:40:00,129.99,130.2,129.95,130.14,10546.0,121.8627,122.0595,121.8252,122.0033,10546.0
2023-09-06 14:50:00,130.12,130.16,130.04,130.14,10606.0,121.9845,122.022,121.9095,122.0033,10606.0
2023-09-06 15:00:00,130.12,130.35,129.99,129.99,21079.0,121.9845,122.2001,121.8627,121.8627,21079.0
2023-09-06 15:10:00,129.96,130.06,129.87,130.06,18073.0,121.8345,121.9283,121.7502,121.9283,18073.0
2023-09-06 15:20:00,130.1,130.23,129.85,129.88,24617.0,121.9658,122.0876,121.7314,121.7595,24617.0
2023-09-06 15:30:00,129.88,130.06,129.83,130.01,32718.0,121.7595,121.9283,121.7127,121.8814,32718.0
2023-09-06 15:40:00,130.0,130.12,129.82,130.12,44422.0,121.872,121.9845,121.7033,121.9845,44422.0
2023-09-06 15:50:00,130.15,130.22,129.94,129.98,150052.0,122.0126,122.0783,121.8158,121.8533,150052.0
2023-09-07 09:30:00,129.85,130.46,129.55,130.4,36400.0,121.7314,122.3033,121.4502,122.247,36400.0
2023-09-07 09:40:00,130.36,130.87,130.26,130.65,42793.0,122.2095,122.6876,122.1158,122.4814,42793.0
2023-09-07 09:50:00,130.62,130.83,130.22,130.37,9298.0,122.4533,122.6501,122.0783,122.2189,9298.0
2023-09-07 10:00:00,130.37,130.81,130.17,130.74,22963.0,122.2189,122.6314,122.0314,122.5658,22963.0
2023-09-07 10:10:00,130.77,130.95,130.56,130.63,18419.0,122.5939,122.7626,122.397,122.4626,18419.0
2023-09-07 10:20:00,130.72,130.8,130.27,130.29,15558.0,122.547,122.622,122.1251,122.1439,15558.0
2023-09-07 10:30:00,130.27,130.75,130.0,130.64,23634.0,122.1251,122.5751,121.872,122.472,23634.0
2023-09-07 10:40:00,130.63,130.88,130.45,130.59,13255.0,122.4626,122.697,122.2939,122.4251,13255.0
2023-09-07 10:50:00,130.59,131.0,130.54,130.97,8444.0,122.4251,122.8095,122.3783,122.7814,8444.0
2023-09-07 11:00:00,130.93,131.12,130.79,131.03,15995.0,122.7439,122.922,122.6126,122.8376,15995.0
2023-09-07 11:10:00,130.99,131.18,130.95,130.97,8458.0,122.8001,122.9782,122.7626,122.7814,8458.0
2023-09-07 11:20:00,130.99,131.11,130.87,131.09,12263.0,122.8001,122.9126,122.6876,122.8939,12263.0
2023-09-07 11:30:00,131.04,131.61,131.04,131.46,8857.0,122.847,123.3814,122.847,123.2407,8857.0
2023-09-07 11:40:00,131.49,131.77,131.39,131.71,7110.0,123.2689,123.5314,123.1751,123.4751,7110.0
2023-09-07 11:50:00,131.68,131.81,131.59,131.73,5965.0,123.447,123.5689,123.3626,123.4939,5965.0
2023-09-07 12:00:00,131.81,131.99,131.69,131.88,8617.0,123.5689,123.7376,123.4564,123.6345,8617.0
2023-09-07 12:10:00,131.85,132.02,131.85,132.01,5063.0,123.6064,123.7657,123.6064,123.7564,5063.0
2023-09-07 12:20:00,132.04,132.19,131.97,132.0,9055.0,123.7845,123.9251,123.7189,123.747,9055.0
2023-09-07 12:30:00,132.01,132.15,131.95,132.05,6305.0,123.7564,123.8876,123.7001,123.7939,6305.0
2023-09-07 12:40:00,131.97,132.0,131.9,131.9,5780.0,123.7189,123.747,123.6532,123.6532,5780.0
2023-09-07 12:50:00,131.86,131.98,131.84,131.94,4690.0,123.6157,123.7282,123.597,123.6907,4690.0
2023-09-07 13:00:00,131.93,131.99,131.62,131.68,12318.0,123.6814,123.7376,123.3907,123.447,12318.0
2023-09-07 13:10:00,131.66,131.94,131.66,131.94,7939.0,123.4282,123.6907,123.4282,123.6907,7939.0
2023-09-07 13:20:00,131.97,132.01,131.8,131.99,9090.0,123.7189,123.7564,123.5595,123.7376,9090.0
2023-09-07 13:30:00,131.97,132.13,131.92,132.01,7671.0,123.7189,123.8689,123.672,123.7564,7671.0
2023-09-07 13:40:00,132.02,132.05,131.93,131.94,7158.0,123.7657,123.7939,123.6814,123.6907,7158.0
2023-09-07 13:50:00,131.96,132.06,131.86,131.86,9403.0,123.7095,123.8032,123.6157,123.6157,9403.0
2023-09-07 14:00:00,131.87,131.96,131.67,131.76,11353.0,123.6251,123.7095,123.4376,123.522,11353.0
2023-09-07 14:10:00,131.75,131.79,131.62,131.67,13700.0,123.5126,123.5501,123.3907,123.4376,13700.0
2023-09-07 14:20:00,131.67,131.68,131.48,131.59,9800.0,123.4376,123.447,123.2595,123.3626,9800.0
2023-09-07 14:30:00,131.59,131.63,131.43,131.44,25771.0,123.3626,123.4001,123.2126,123.222,25771.0
2023-09-07 14:40:00,131.44,131.52,131.37,131.46,22645.0,123.222,123.297,123.1564,123.2407,22645.0
2023-09-07 14:50:00,131.47,131.53,131.32,131.52,23930.0,123.2501,123.3064,123.1095,123.297,23930.0
2023-09-07 15:00:00,131.5,131.76,131.48,131.57,19369.0,123.2782,123.522,123.2595,123.3439,19369.0
2023-09-07 15:10:00,131.57,131.63,131.5,131.57,26436.0,123.3439,123.4001,123.2782,123.3439,26436.0
2023-09-07 15:20:00,131.57,131.68,131.56,131.63,30667.0,123.3439,123.447,123.3345,123.4001,30667.0
2023-09-07 15:30:00,131.64,131.64,131.4,131.41,35650.0,123.4095,123.4095,123.1845,123.1939,35650.0
2023-09-07 15:40:00,131.4,131.84,131.4,131.84,49626.0,123.1845,123.597,123.1845,123.597,49626.0
2023-09-07 15:50:00,131.86,131.94,131.71,131.78,160036.0,123.6157,123.6907,123.4751,123.5407,160036.0
2023-09-08 09:30:00,131.99,132.17,131.36,131.53,21830.0,123.7376,123.9064,123.147,123.3064,21830.0
2023-09-08 09:40:00,131.49,131.62,131.35,131.59,3887.0,123.2689,123.3907,123.1376,123.3626,3887.0
2023-09-08 09:50:00,131.66,131.93,131.53,131.93,7492.0,123.4282,123.6814,123.3064,123.6814,7492.0
2023-09-08 10:00:00,131.91,131.97,131.68,131.71,8114.0,123.6626,123.7189,123.447,123.4751,8114.0
2023-09-08 10:10:00,131.77,131.91,131.59,131.59,13496.0,123.5314,123.6626,123.3626,123.3626,13496.0
2023-09-08 10:20:00,131.59,131.78,131.56,131.75,11808.0,123.3626,123.5407,123.3345,123.5126,11808.0
2023-09-08 10:30:00,131.78,131.82,131.52,131.53,14754.0,123.5407,123.5782,123.297,123.3064,14754.0
2023-09-08 10:40:00,131.54,132.03,131.53,132.0,37011.0,123.3157,123.7751,123.3064,123.747,37011.0
2023-09-08 10:50:00,132.04,132.05,131.75,131.84,10682.0,123.7845,123.7939,123.5126,123.597,10682.0
2023-09-08 11:00:00,131.77,131.87,131.64,131.64,8067.0,123.5314,123.6251,123.4095,123.4095,8067.0
2023-09-08 11:10:00,131.62,131.81,131.62,131.77,5696.0,123.3907,123.5689,123.3907,123.5314,5696.0
2023-09-08 11:20:00,131.77,131.77,131.41,131.41,7868.0,123.5314,123.5314,123.1939,123.1939,7868.0
2023-09-08 11:30:00,131.44,131.58,131.24,131.42,11761.0,123.222,123.3532,123.0345,123.2032,11761.0
2023-09-08 11:40:00,131.37,131.37,130.82,130.82,12721.0,123.1564,123.1564,122.6408,122.6408,12721.0
2023-09-08 11:50:00,130.78,130.8,130.62,130.68,7872.0,122.6033,122.622,122.4533,122.5095,7872.0
2023-09-08 12:00:00,130.66,130.71,130.23,130.25,22530.0,122.4908,122.5376,122.0876,122.1064,22530.0
2023-09-08 12:10:00,130.25,130.61,130.25,130.56,17086.0,122.1064,122.4439,122.1064,122.397,17086.0
2023-09-08 12:20:00,130.56,130.61,130.37,130.37,15654.0,122.397,122.4439,122.2189,122.2189,15654.0
2023-09-08 12:30:00,130.35,130.61,130.29,130.56,35514.0,122.2001,122.4439,122.1439,122.397,35514.0
2023-09-08 12:40:00,130.54,130.6,130.09,130.25,25565.0,122.3783,122.4345,121.9564,122.1064,25565.0
2023-09-08 12:50:00,130.25,130.36,130.09,130.31,15001.0,122.1064,122.2095,121.9564,122.1626,15001.0
2023-09-08 13:00:00,130.31,130.45,130.3,130.33,6340.0,122.1626,122.2939,122.1533,122.1814,6340.0
2023-09-08 13:10:00,130.22,130.29,130.03,130.05,39641.0,122.0783,122.1439,121.9001,121.9189,39641.0
2023-09-08 13:20:00,130.09,130.15,129.9,129.94,15312.0,121.9564,122.0126,121.7783,121.8158,15312.0
2023-09-08 13:30:00,129.94,130.03,129.9,130.0,8996.0,121.8158,121.9001,121.7783,121.872,8996.0
2023-09-08 13:40:00,130.02,130.18,130.0,130.05,14292.0,121.8908,122.0408,121.872,121.9189,14292.0
2023-09-08 13:50:00,130.08,130.15,130.0,130.06,30169.0,121.947,122.0126,121.872,121.9283,30169.0
2023-09-08 14:00:00,130.06,130.29,130.06,130.07,16690.0,121.9283,122.1439,121.9283,121.9376,16690.0
2023-09-08 14:10:00,130.07,130.14,129.97,129.99,12304.0,121.9376,122.0033,121.8439,121.8627,12304.0
2023-09-08 14:20:00,129.97,130.05,129.89,130.03,8338.0,121.8439,121.9189,121.7689,121.9001,8338.0
2023-09-08 14:30:00,130.01,130.25,130.01,130.18,10545.0,121.8814,122.1064,121.8814,122.0408,10545.0
2023-09-08 14:40:00,130.2,130.31,130.01,130.02,14286.0,122.0595,122.1626,121.8814,121.8908,14286.0
2023-09-08 14:50:00,130.02,130.13,130.01,130.1,11413.0,121.8908,121.9939,121.8814,121.9658,11413.0
2023-09-08 15:00:00,130.09,130.18,129.93,130.13,21600.0,121.9564,122.0408,121.8064,121.9939,21600.0
2023-09-08 15:10:00,130.12,130.18,129.95,129.95,25204.0,121.9845,122.0408,121.8252,121.8252,25204.0
2023-09-08 15:20:00,129.96,130.13,129.93,130.08,35292.0,121.8345,121.9939,121.8064,121.947,35292.0
2023-09-08 15:30:00,130.12,130.48,130.12,130.27,25646.0,121.9845,122.322,121.9845,122.1251,25646.0
2023-09-08 15:40:00,130.28,130.46,130.11,130.15,45722.0,122.1345,122.3033,121.9751,122.0126,45722.0
2023-09-08 15:50:00,130.11,130.13,129.9,129.96,177201.0,121.9751,121.9939,121.7783,121.8345,177201.0
2023-09-11 09:30:00,130.82,131.19,130.67,131.11,26587.0,122.6408,122.9876,122.5001,122.9126,26587.0
2023-09-11 09:40:00,131.01,131.13,130.21,130.26,13013.0,122.8189,122.9314,122.0689,122.1158,13013.0
2023-09-11 09:50:00,130.46,130.56,129.68,129.87,23164.0,122.3033,122.397,121.572,121.7502,23164.0
2023-09-11 10:00:00,129.77,130.37,129.65,129.94,21946.0,121.6564,122.2189,121.5439,121.8158,21946.0
2023-09-11 10:10:00,129.91,130.81,129.9,130.81,17771.0,121.7877,122.6314,121.7783,122.6314,17771.0
2023-09-11 10:20:00,130.78,131.09,130.71,130.8,20831.0,122.6033,122.8939,122.5376,122.622,20831.0
2023-09-11 10:30:00,130.78,130.96,130.71,130.91,24589.0,122.6033,122.772,122.5376,122.7251,24589.0
2023-09-11 10:40:00,130.86,130.96,130.75,130.93,30902.0,122.6783,122.772,122.5751,122.7439,30902.0
2023-09-11 10:50:00,130.93,130.98,130.32,130.43,34416.0,122.7439,122.7908,122.172,122.2751,34416.0
2023-09-11 11:00:00,130.43,130.56,130.11,130.18,40692.0,122.2751,122.397,121.9751,122.0408,40692.0
2023-09-11 11:10:00,130.16,130.32,129.94,129.94,33521.0,122.022,122.172,121.8158,121.8158,33521.0
2023-09-11 11:20:00,129.9,130.4,129.86,130.31,45955.0,121.7783,122.247,121.7408,122.1626,45955.0
2023-09-11 11:30:00,130.31,130.31,130.06,130.18,11153.0,122.1626,122.1626,121.9283,122.0408,11153.0
2023-09-11 11:40:00,130.17,130.26,130.02,130.02,27664.0,122.0314,122.1158,121.8908,121.8908,27664.0
2023-09-11 11:50:00,130.09,130.63,130.07,130.49,16351.0,121.9564,122.4626,121.9376,122.3314,16351.0
2023-09-11 12:00:00,130.49,130.6,130.45,130.57,30270.0,122.3314,122.4345,122.2939,122.4064,30270.0
2023-09-11 12:10:00,130.58,130.75,130.44,130.53,48575.0,122.4158,122.5751,122.2845,122.3689,48575.0
2023-09-11 12:20:00,130.51,130.64,130.39,130.62,33625.0,122.3501,122.472,122.2376,122.4533,33625.0
2023-09-11 12:30:00,130.59,130.79,130.46,130.76,24805.0,122.4251,122.6126,122.3033,122.5845,24805.0
2023-09-11 12:40:00,130.72,130.72,130.55,130.62,14346.0,122.547,122.547,122.3876,122.4533,14346.0
2023-09-11 12:50:00,130.63,130.76,130.6,130.72,18334.0,122.4626,122.5845,122.4345,122.547,18334.0
2023-09-11 13:00:00,130.75,130.78,130.67,130.77,13470.0,122.5751,122.6033,122.5001,122.5939,13470.0
2023-09-11 13:10:00,130.79,131.18,130.76,131.06,12261.0,122.6126,122.9782,122.5845,122.8658,12261.0
2023-09-11 13:20:00,131.05,131.13,131.0,131.03,9111.0,122.8564,122.9314,122.8095,122.8376,9111.0
2023-09-11 13:30:00,131.09,131.19,130.98,131.0,13117.0,122.8939,122.9876,122.7908,122.8095,13117.0
2023-09-11 13:40:00,130.97,131.08,130.88,131.05,5972.0,122.7814,122.8845,122.697,122.8564,5972.0
2023-09-11 13:50:00,131.05,131.1,130.87,130.95,7260.0,122.8564,122.9033,122.6876,122.7626,7260.0
2023-09-11 14:00:00,130.94,131.0,130.89,130.95,5664.0,122.7533,122.8095,122.7064,122.7626,5664.0
2023-09-11 14:10:00,130.97,131.04,130.9,130.9,9290.0,122.7814,122.847,122.7158,122.7158,9290.0
2023-09-11 14:20:00,130.9,130.97,130.83,130.94,8717.0,122.7158,122.7814,122.6501,122.7533,8717.0
2023-09-11 14:30:00,130.93,130.95,130.84,130.87,9967.0,122.7439,122.7626,122.6595,122.6876,9967.0
2023-09-11 14:40:00,130.84,130.91,130.78,130.86,20776.0,122.6595,122.7251,122.6033,122.6783,20776.0
2023-09-11 14:50:00,130.87,130.87,130.66,130.76,12612.0,122.6876,122.6876,122.4908,122.5845,12612.0
2023-09-11 15:00:00,130.78,131.23,130.73,131.19,29718.0,122.6033,123.0251,122.5564,122.9876,29718.0
2023-09-11 15:10:00,131.22,131.27,131.07,131.18,9581.0,123.0157,123.0626,122.8751,122.9782,9581.0
2023-09-11 15:20:00,131.23,131.37,131.21,131.3,11326.0,123.0251,123.1564,123.0064,123.0907,11326.0
2023-09-11 15:30:00,131.3,131.3,131.0,131.02,14470.0,123.0907,123.0907,122.8095,122.8283,14470.0
2023-09-11 15:40:00,131.0,131.18,130.9,131.04,23363.0,122.8095,122.9782,122.7158,122.847,23363.0
2023-09-11 15:50:00,131.05,131.13,130.86,131.11,105660.0,122.8564,122.9314,122.6783,122.9126,105660.0
2023-09-12 09:30:00,130.63,131.43,130.47,131.43,31427.0,122.4626,123.2126,122.3126,123.2126,31427.0
2023-09-12 09:40:00,131.38,131.42,130.97,131.03,7317.0,123.1657,123.2032,122.7814,122.8376,7317.0
2023-09-12 09:50:00,131.06,131.23,130.89,130.89,26479.0,122.8658,123.0251,122.7064,122.7064,26479.0
2023-09-12 10:00:00,130.86,131.1,130.69,130.86,21786.0,122.6783,122.9033,122.5189,122.6783,21786.0
2023-09-12 10:10:00,130.87,130.99,130.81,130.89,6425.0,122.6876,122.8001,122.6314,122.7064,6425.0
2023-09-12 10:20:00,130.93,130.96,130.62,130.89,17868.0,122.7439,122.772,122.4533,122.7064,17868.0
2023-09-12 10:30:00,130.84,130.97,130.7,130.9,29718.0,122.6595,122.7814,122.5283,122.7158,29718.0
2023-09-12 10:40:00,130.87,131.06,130.84,130.96,19985.0,122.6876,122.8658,122.6595,122.772,19985.0
2023-09-12 10:50:00,131.02,131.02,130.57,130.69,8758.0,122.8283,122.8283,122.4064,122.5189,8758.0
2023-09-12 11:00:00,130.72,131.02,130.7,130.94,13282.0,122.547,122.8283,122.5283,122.7533,13282.0
2023-09-12 11:10:00,130.97,131.26,130.94,131.24,16102.0,122.7814,123.0532,122.7533,123.0345,16102.0
2023-09-12 11:20:00,131.26,131.3,131.16,131.29,15549.0,123.0532,123.0907,122.9595,123.0814,15549.0
2023-09-12 11:30:00,131.26,131.59,131.23,131.59,29782.0,123.0532,123.3626,123.0251,123.3626,29782.0
2023-09-12 11:40:00,131.55,131.73,131.45,131.59,35326.0,123.3251,123.4939,123.2314,123.3626,35326.0
2023-09-12 11:50:00,131.59,131.82,131.5,131.69,32112.0,123.3626,123.5782,123.2782,123.4564,32112.0
2023-09-12 12:00:00,131.72,131.89,131.6,131.62,15447.0,123.4845,123.6439,123.372,123.3907,15447.0
2023-09-12 12:10:00,131.61,131.83,131.57,131.69,20549.0,123.3814,123.5876,123.3439,123.4564,20549.0
2023-09-12 12:20:00,131.68,131.7,131.58,131.61,7165.0,123.447,123.4657,123.3532,123.3814,7165.0
2023-09-12 12:30:00,131.61,131.63,131.52,131.59,6924.0,123.3814,123.4001,123.297,123.3626,6924.0
2023-09-12 12:40:00,131.63,131.7,131.57,131.66,9614.0,123.4001,123.4657,123.3439,123.4282,9614.0
2023-09-12 12:50:00,131.6,131.64,131.5,131.51,5761.0,123.372,123.4095,123.2782,123.2876,5761.0
2023-09-12 13:00:00,131.58,131.59,131.52,131.58,4579.0,123.3532,123.3626,123.297,123.3532,4579.0
2023-09-12 13:10:00,131.58,131.72,131.55,131.7,11496.0,123.3532,123.4845,123.3251,123.4657,11496.0
2023-09-12 13:20:00,131.7,131.75,131.59,131.65,6889.0,123.4657,123.5126,123.3626,123.4189,6889.0
2023-09-12 13:30:00,131.69,131.75,131.48,131.49,8007.0,123.4564,123.5126,123.2595,123.2689,8007.0
2023-09-12 13:40:00,131.49,131.73,131.49,131.52,43024.0,123.2689,123.4939,123.2689,123.297,43024.0
2023-09-12 13:50:00,131.55,131.89,131.54,131.86,39438.0,123.3251,123.6439,123.3157,123.6157,39438.0
2023-09-12 14:00:00,131.9,131.9,131.68,131.76,9061.0,123.6532,123.6532,123.447,123.522,9061.0
2023-09-12 14:10:00,131.72,131.86,131.59,131.59,9698.0,123.4845,123.6157,123.3626,123.3626,9698.0
2023-09-12 14:20:00,131.59,131.64,131.45,131.54,9599.0,123.3626,123.4095,123.2314,123.3157,9599.0
2023-09-12 14:30:00,131.53,131.63,131.39,131.61,10070.0,123.3064,123.4001,123.1751,123.3814,10070.0
2023-09-12 14:40:00,131.61,131.74,131.52,131.52,27746.0,123.3814,123.5032,123.297,123.297,27746.0
2023-09-12 14:50:00,131.52,131.59,131.28,131.33,27792.0,123.297,123.3626,123.072,123.1189,27792.0
2023-09-12 15:00:00,131.34,131.5,131.34,131.46,22619.0,123.1282,123.2782,123.1282,123.2407,22619.0
2023-09-12 15:10:00,131.46,131.5,131.25,131.41,24689.0,123.2407,123.2782,123.0439,123.1939,24689.0
2023-09-12 15:20:00,131.4,131.41,131.15,131.17,17533.0,123.1845,123.1939,122.9501,122.9689,17533.0
2023-09-12 15:30:00,131.18,131.5,131.15,131.35,30309.0,122.9782,123.2782,122.9501,123.1376,30309.0
2023-09-12 15:40:00,131.34,131.37,131.14,131.22,30414.0,123.1282,123.1564,122.9407,123.0157,30414.0
2023-09-12 15:50:00,131.22,131.36,130.9,130.96,167099.0,123.0157,123.147,122.7158,122.772,167099.0
2023-09-13 09:30:00,130.71,131.06,130.57,130.77,18337.0,122.5376,122.8658,122.4064,122.5939,18337.0
2023-09-13 09:40:00,130.9,130.92,130.1,130.19,12243.0,122.7158,122.7345,121.9658,122.0501,12243.0
2023-09-13 09:50:00,130.24,130.64,130.04,130.59,30784.0,122.097,122.472,121.9095,122.4251,30784.0
2023-09-13 10:00:00,130.63,130.7,129.87,129.87,61565.0,122.4626,122.5283,121.7502,121.7502,61565.0
2023-09-13 10:10:00,129.89,129.97,129.4,129.7,19039.0,121.7689,121.8439,121.3095,121.5908,19039.0
2023-09-13 10:20:00,129.66,129.72,129.39,129.42,15646.0,121.5533,121.6095,121.3002,121.3283,15646.0
2023-09-13 10:30:00,129.5,129.57,129.17,129.19,27840.0,121.4033,121.4689,121.0939,121.1127,27840.0
2023-09-13 10:40:00,129.21,129.3,128.94,129.04,35976.0,121.1314,121.2158,120.8783,120.972,35976.0
2023-09-13 10:50:00,129.05,129.4,129.05,129.34,13562.0,120.9814,121.3095,120.9814,121.2533,13562.0
2023-09-13 11:00:00,129.38,129.8,129.38,129.66,9141.0,121.2908,121.6845,121.2908,121.5533,9141.0
2023-09-13 11:10:00,129.64,129.82,129.56,129.69,12729.0,121.5345,121.7033,121.4595,121.5814,12729.0
2023-09-13 11:20:00,129.63,129.63,129.39,129.51,14313.0,121.5252,121.5252,121.3002,121.4127,14313.0
2023-09-13 11:30:00,129.49,129.55,129.25,129.3,9901.0,121.3939,121.4502,121.1689,121.2158,9901.0
2023-09-13 11:40:00,129.33,129.4,129.17,129.37,12655.0,121.2439,121.3095,121.0939,121.2814,12655.0
2023-09-13 11:50:00,129.29,129.29,128.91,129.13,12942.0,121.2064,121.2064,120.8502,121.0564,12942.0
2023-09-13 12:00:00,129.09,129.09,128.6,128.64,15523.0,121.0189,121.0189,120.5596,120.5971,15523.0
2023-09-13 12:10:00,128.58,128.73,128.42,128.63,12737.0,120.5408,120.6814,120.3908,120.5877,12737.0
2023-09-13 12:20:00,128.6,128.69,128.52,128.59,11806.0,120.5596,120.6439,120.4846,120.5502,11806.0
2023-09-13 12:30:00,128.63,128.77,128.48,128.52,15442.0,120.5877,120.7189,120.4471,120.4846,15442.0
2023-09-13 12:40:00,128.5,128.71,128.41,128.59,14470.0,120.4658,120.6627,120.3814,120.5502,14470.0
2023-09-13 12:50:00,128.55,128.9,128.53,128.75,26543.0,120.5127,120.8408,120.4939,120.7002,26543.0
2023-09-13 13:00:00,128.72,128.76,128.55,128.55,17296.0,120.6721,120.7096,120.5127,120.5127,17296.0
2023-09-13 13:10:00,128.55,128.73,128.48,128.66,11136.0,120.5127,120.6814,120.4471,120.6158,11136.0
2023-09-13 13:20:00,128.64,129.17,128.62,128.71,35036.0,120.5971,121.0939,120.5783,120.6627,35036.0
2023-09-13 13:30:00,128.69,128.76,128.39,128.39,25156.0,120.6439,120.7096,120.3627,120.3627,25156.0
2023-09-13 13:40:00,128.38,128.51,128.2,128.44,22658.0,120.3533,120.4752,120.1846,120.4096,22658.0
2023-09-13 13:50:00,128.42,128.52,128.34,128.34,32372.0,120.3908,120.4846,120.3158,120.3158,32372.0
2023-09-13 14:00:00,128.34,128.51,128.15,128.16,17181.0,120.3158,120.4752,120.1377,120.1471,17181.0
2023-09-13 14:10:00,128.22,128.4,128.06,128.21,18579.0,120.2033,120.3721,120.0533,120.1939,18579.0
2023-09-13 14:20:00,128.17,128.21,127.98,128.01,28329.0,120.1564,120.1939,119.9783,120.0064,28329.0
2023-09-13 14:30:00,128.03,128.21,127.94,128.15,35935.0,120.0252,120.1939,119.9408,120.1377,35935.0
2023-09-13 14:40:00,128.13,128.36,128.08,128.14,23902.0,120.1189,120.3346,120.0721,120.1283,23902.0
2023-09-13 14:50:00,128.14,128.3,127.98,128.25,29031.0,120.1283,120.2783,119.9783,120.2314,29031.0
2023-09-13 15:00:00,128.26,128.29,127.54,127.66,34175.0,120.2408,120.2689,119.5658,119.6783,34175.0
2023-09-13 15:10:00,127.66,127.88,127.54,127.72,45640.0,119.6783,119.8846,119.5658,119.7346,45640.0
2023-09-13 15:20:00,127.73,127.97,127.7,127.87,29391.0,119.744,119.9689,119.7158,119.8752,29391.0
2023-09-13 15:30:00,127.87,128.07,127.81,127.84,54226.0,119.8752,120.0627,119.819,119.8471,54226.0
2023-09-13 15:40:00,127.82,127.88,127.62,127.76,56867.0,119.8283,119.8846,119.6408,119.7721,56867.0
2023-09-13 15:50:00,127.72,128.26,127.7,128.21,215264.0,119.7346,120.2408,119.7158,120.1939,215264.0
2023-09-14 09:30:00,128.53,129.4,128.33,128.69,34075.0,121.6381,122.4615,121.4488,121.7895,34075.0
2023-09-14 09:40:00,128.78,128.99,128.42,128.42,40931.0,121.8747,122.0734,121.534,121.534,40931.0
2023-09-14 09:50:00,128.6,129.37,128.57,129.21,34777.0,121.7043,122.4331,121.676,122.2816,34777.0
2023-09-14 10:00:00,129.3,129.47,129.03,129.47,19626.0,122.3668,122.5277,122.1113,122.5277,19626.0
2023-09-14 10:10:00,129.44,129.58,129.14,129.27,24510.0,122.4993,122.6318,122.2154,122.3384,24510.0
2023-09-14 10:20:00,129.25,129.6,129.24,129.57,14190.0,122.3195,122.6507,122.31,122.6223,14190.0
2023-09-14 10:30:00,129.64,129.66,129.36,129.41,12071.0,122.6886,122.7075,122.4236,122.4709,12071.0
2023-09-14 10:40:00,129.42,129.51,129.08,129.14,11913.0,122.4804,122.5656,122.1586,122.2154,11913.0
2023-09-14 10:50:00,129.11,129.3,128.75,129.11,23683.0,122.187,122.3668,121.8463,122.187,23683.0
2023-09-14 11:00:00,129.11,129.32,129.05,129.19,10843.0,122.187,122.3857,122.1302,122.2627,10843.0
2023-09-14 11:10:00,129.17,129.58,129.17,129.23,10757.0,122.2438,122.6318,122.2438,122.3006,10757.0
2023-09-14 11:20:00,129.22,129.26,129.03,129.1,16081.0,122.2911,122.329,122.1113,122.1775,16081.0
2023-09-14 11:30:00,129.1,129.16,128.69,128.69,9955.0,122.1775,122.2343,121.7895,121.7895,9955.0
2023-09-14 11:40:00,128.69,128.9,128.63,128.85,14670.0,121.7895,121.9883,121.7327,121.9409,14670.0
2023-09-14 11:50:00,128.86,129.01,128.81,128.93,11215.0,121.9504,122.0924,121.9031,122.0167,11215.0
2023-09-14 12:00:00,128.85,129.04,128.83,128.94,10109.0,121.9409,122.1208,121.922,122.0261,10109.0
2023-09-14 12:10:00,128.94,129.2,128.93,128.93,21948.0,122.0261,122.2722,122.0167,122.0167,21948.0
2023-09-14 12:20:00,128.93,129.0,128.87,128.92,18681.0,122.0167,122.0829,121.9599,122.0072,18681.0
2023-09-14 12:30:00,128.93,129.08,128.81,128.84,11940.0,122.0167,122.1586,121.9031,121.9315,11940.0
2023-09-14 12:40:00,128.86,129.08,128.81,129.06,14953.0,121.9504,122.1586,121.9031,122.1397,14953.0
2023-09-14 12:50:00,129.04,129.11,128.98,129.05,16066.0,122.1208,122.187,122.064,122.1302,16066.0
2023-09-14 13:00:00,129.06,129.2,128.98,129.04,25468.0,122.1397,122.2722,122.064,122.1208,25468.0
2023-09-14 13:10:00,129.06,129.13,128.91,129.06,13711.0,122.1397,122.2059,121.9977,122.1397,13711.0
2023-09-14 13:20:00,129.04,129.05,128.82,128.98,16759.0,122.1208,122.1302,121.9126,122.064,16759.0
2023-09-14 13:30:00,128.96,129.2,128.95,129.14,14726.0,122.045,122.2722,122.0356,122.2154,14726.0
2023-09-14 13:40:00,129.09,129.18,128.94,129.09,15267.0,122.1681,122.2532,122.0261,122.1681,15267.0
2023-09-14 13:50:00,129.09,129.29,129.06,129.25,11889.0,122.1681,122.3573,122.1397,122.3195,11889.0
2023-09-14 14:00:00,129.26,129.4,129.22,129.23,15667.0,122.329,122.4615,122.2911,122.3006,15667.0
2023-09-14 14:10:00,129.25,129.42,129.21,129.38,9693.0,122.3195,122.4804,122.2816,122.4425,9693.0
2023-09-14 14:20:00,129.38,129.49,129.34,129.44,11882.0,122.4425,122.5466,122.4047,122.4993,11882.0
2023-09-14 14:30:00,129.42,129.51,129.37,129.37,15308.0,122.4804,122.5656,122.4331,122.4331,15308.0
2023-09-14 14:40:00,129.37,129.47,129.32,129.46,13654.0,122.4331,122.5277,122.3857,122.5182,13654.0
2023-09-14 14:50:00,129.49,129.52,129.35,129.39,24027.0,122.5466,122.575,122.4141,122.452,24027.0
2023-09-14 15:00:00,129.42,129.85,129.4,129.76,23739.0,122.4804,122.8873,122.4615,122.8021,23739.0
2023-09-14 15:10:00,129.72,129.8,129.54,129.63,14365.0,122.7643,122.84,122.5939,122.6791,14365.0
2023-09-14 15:20:00,129.59,129.62,129.45,129.49,14439.0,122.6413,122.6697,122.5088,122.5466,14439.0
2023-09-14 15:30:00,129.5,129.58,129.28,129.29,36194.0,122.5561,122.6318,122.3479,122.3573,36194.0
2023-09-14 15:40:00,129.27,129.31,128.94,128.94,98059.0,122.3384,122.3763,122.0261,122.0261,98059.0
2023-09-14 15:50:00,129.0,129.07,128.39,128.51,344116.0,122.0829,122.1491,121.5056,121.6192,344116.0
2023-09-15 09:30:00,128.24,128.95,127.45,128.61,368829.0,121.3637,122.0356,120.616,121.7138,368829.0
2023-09-15 09:40:00,128.62,128.97,128.45,128.85,20137.0,121.7233,122.0545,121.5624,121.9409,20137.0
2023-09-15 09:50:00,128.84,128.97,128.4,128.48,13224.0,121.9315,122.0545,121.5151,121.5908,13224.0
2023-09-15 10:00:00,128.54,129.22,128.46,129.15,19804.0,121.6476,122.2911,121.5719,122.2249,19804.0
2023-09-15 10:10:00,129.15,129.29,128.89,129.0,15075.0,122.2249,122.3573,121.9788,122.0829,15075.0
2023-09-15 10:20:00,129.0,129.07,128.81,128.91,16552.0,122.0829,122.1491,121.9031,121.9977,16552.0
2023-09-15 10:30:00,128.89,129.11,128.78,128.93,11212.0,121.9788,122.187,121.8747,122.0167,11212.0
2023-09-15 10:40:00,128.99,129.12,128.81,128.89,28025.0,122.0734,122.1965,121.9031,121.9788,28025.0
2023-09-15 10:50:00,128.89,128.95,128.57,128.68,27899.0,121.9788,122.0356,121.676,121.7801,27899.0
2023-09-15 11:00:00,128.66,128.66,128.11,128.48,21766.0,121.7611,121.7611,121.2406,121.5908,21766.0
2023-09-15 11:10:00,128.44,128.99,128.3,128.97,24988.0,121.5529,122.0734,121.4204,122.0545,24988.0
2023-09-15 11:20:00,129.02,129.22,128.88,129.22,34015.0,122.1018,122.2911,121.9693,122.2911,34015.0
2023-09-15 11:30:00,129.24,129.25,128.89,129.01,55563.0,122.31,122.3195,121.9788,122.0924,55563.0
2023-09-15 11:40:00,128.99,129.27,128.95,129.17,42424.0,122.0734,122.3384,122.0356,122.2438,42424.0
2023-09-15 11:50:00,129.15,129.45,129.12,129.39,47469.0,122.2249,122.5088,122.1965,122.452,47469.0
2023-09-15 12:00:00,129.39,129.63,129.3,129.34,22607.0,122.452,122.6791,122.3668,122.4047,22607.0
2023-09-15 12:10:00,129.33,129.5,129.28,129.34,22823.0,122.3952,122.5561,122.3479,122.4047,22823.0
2023-09-15 12:20:00,129.35,129.52,129.28,129.4,20252.0,122.4141,122.575,122.3479,122.4615,20252.0
2023-09-15 12:30:00,129.41,129.65,129.39,129.53,31015.0,122.4709,122.698,122.452,122.5845,31015.0
2023-09-15 12:40:00,129.49,129.71,129.35,129.43,20097.0,122.5466,122.7548,122.4141,122.4898,20097.0
2023-09-15 12:50:00,129.4,129.45,129.01,129.12,25404.0,122.4615,122.5088,122.0924,122.1965,25404.0
2023-09-15 13:00:00,129.15,129.15,128.86,128.86,13972.0,122.2249,122.2249,121.9504,121.9504,13972.0
2023-09-15 13:10:00,128.86,128.86,128.72,128.76,9427.0,121.9504,121.9504,121.8179,121.8558,9427.0
2023-09-15 13:20:00,128.69,128.77,128.56,128.63,13022.0,121.7895,121.8652,121.6665,121.7327,13022.0
2023-09-15 13:30:00,128.63,128.64,128.41,128.56,51134.0,121.7327,121.7422,121.5245,121.6665,51134.0
2023-09-15 13:40:00,128.56,129.09,128.56,128.9,35086.0,121.6665,122.1681,121.6665,121.9883,35086.0
2023-09-15 13:50:00,128.92,129.22,128.88,129.22,7274.0,122.0072,122.2911,121.9693,122.2911,7274.0
2023-09-15 14:00:00,129.22,129.35,129.08,129.19,20503.0,122.2911,122.4141,122.1586,122.2627,20503.0
2023-09-15 14:10:00,129.15,129.19,128.97,129.05,16047.0,122.2249,122.2627,122.0545,122.1302,16047.0
2023-09-15 14:20:00,129.06,129.23,129.02,129.21,18747.0,122.1397,122.3006,122.1018,122.2816,18747.0
2023-09-15 14:30:00,129.22,129.32,129.13,129.27,26792.0,122.2911,122.3857,122.2059,122.3384,26792.0
2023-09-15 14:40:00,129.28,129.32,129.18,129.28,25656.0,122.3479,122.3857,122.2532,122.3479,25656.0
2023-09-15 14:50:00,129.28,129.32,129.17,129.25,25469.0,122.3479,122.3857,122.2438,122.3195,25469.0
2023-09-15 15:00:00,129.23,129.23,129.05,129.07,22442.0,122.3006,122.3006,122.1302,122.1491,22442.0
2023-09-15 15:10:00,129.07,129.2,129.01,129.03,33011.0,122.1491,122.2722,122.0924,122.1113,33011.0
2023-09-15 15:20:00,129.06,129.25,128.99,129.06,30866.0,122.1397,122.3195,122.0734,122.1397,30866.0
2023-09-15 15:30:00,129.08,129.14,128.59,128.83,45659.0,122.1586,122.2154,121.6949,121.922,45659.0
2023-09-15 15:40:00,128.81,129.23,128.81,129.16,68997.0,121.9031,122.3006,121.9031,122.2343,68997.0
2023-09-15 15:50:00,129.39,129.39,128.42,128.75,254655.0,122.452,122.452,121.534,121.8463,254655.0
2023-09-18 09:30:00,128.45,128.95,127.73,127.75,34710.0,121.5624,122.0356,120.881,120.8999,34710.0
2023-09-18 09:40:00,127.77,127.85,127.04,127.75,15776.0,120.9189,120.9946,120.228,120.8999,15776.0
2023-09-18 09:50:00,127.68,127.87,127.46,127.65,7624.0,120.8337,121.0135,120.6255,120.8053,7624.0
2023-09-18 10:00:00,127.58,128.14,127.58,128.13,6958.0,120.739,121.269,120.739,121.2595,6958.0
2023-09-18 10:10:00,128.09,128.56,128.09,128.21,23898.0,121.2217,121.6665,121.2217,121.3353,23898.0
2023-09-18 10:20:00,128.26,128.56,128.15,128.39,15977.0,121.3826,121.6665,121.2785,121.5056,15977.0
2023-09-18 10:30:00,128.48,128.68,128.26,128.45,53542.0,121.5908,121.7801,121.3826,121.5624,53542.0
2023-09-18 10:40:00,128.49,129.21,128.46,129.21,20481.0,121.6002,122.2816,121.5719,122.2816,20481.0
2023-09-18 10:50:00,129.19,129.38,129.01,129.36,29402.0,122.2627,122.4425,122.0924,122.4236,29402.0
2023-09-18 11:00:00,129.32,129.56,129.23,129.3,13363.0,122.3857,122.6129,122.3006,122.3668,13363.0
2023-09-18 11:10:00,129.3,129.42,129.07,129.22,12349.0,122.3668,122.4804,122.1491,122.2911,12349.0
2023-09-18 11:20:00,129.2,129.44,129.08,129.44,26990.0,122.2722,122.4993,122.1586,122.4993,26990.0
2023-09-18 11:30:00,129.42,129.5,129.21,129.29,11936.0,122.4804,122.5561,122.2816,122.3573,11936.0
2023-09-18 11:40:00,129.28,129.51,129.21,129.28,25804.0,122.3479,122.5656,122.2816,122.3479,25804.0
2023-09-18 11:50:00,129.15,129.3,129.06,129.16,14089.0,122.2249,122.3668,122.1397,122.2343,14089.0
2023-09-18 12:00:00,129.17,129.3,129.02,129.1,12268.0,122.2438,122.3668,122.1018,122.1775,12268.0
2023-09-18 12:10:00,129.13,129.28,129.03,129.2,26557.0,122.2059,122.3479,122.1113,122.2722,26557.0
2023-09-18 12:20:00,129.18,129.27,129.11,129.27,9806.0,122.2532,122.3384,122.187,122.3384,9806.0
2023-09-18 12:30:00,129.28,129.45,129.22,129.37,41317.0,122.3479,122.5088,122.2911,122.4331,41317.0
2023-09-18 12:40:00,129.38,129.5,129.31,129.5,5509.0,122.4425,122.5561,122.3763,122.5561,5509.0
2023-09-18 12:50:00,129.43,129.55,129.36,129.47,7095.0,122.4898,122.6034,122.4236,122.5277,7095.0
2023-09-18 13:00:00,129.44,129.61,129.43,129.47,6710.0,122.4993,122.6602,122.4898,122.5277,6710.0
2023-09-18 13:10:00,129.53,129.53,129.41,129.47,4320.0,122.5845,122.5845,122.4709,122.5277,4320.0
2023-09-18 13:20:00,129.53,129.64,129.47,129.56,5321.0,122.5845,122.6886,122.5277,122.6129,5321.0
2023-09-18 13:30:00,129.62,129.71,129.56,129.63,6458.0,122.6697,122.7548,122.6129,122.6791,6458.0
2023-09-18 13:40:00,129.65,129.7,129.57,129.66,2258.0,122.698,122.7454,122.6223,122.7075,2258.0
2023-09-18 13:50:00,129.62,129.62,129.35,129.4,4588.0,122.6697,122.6697,122.4141,122.4615,4588.0
2023-09-18 14:00:00,129.39,129.42,129.28,129.39,7590.0,122.452,122.4804,122.3479,122.452,7590.0
2023-09-18 14:10:00,129.43,129.6,129.4,129.44,7184.0,122.4898,122.6507,122.4615,122.4993,7184.0
2023-09-18 14:20:00,129.49,129.49,129.3,129.31,8050.0,122.5466,122.5466,122.3668,122.3763,8050.0
2023-09-18 14:30:00,129.31,129.43,129.27,129.36,6647.0,122.3763,122.4898,122.3384,122.4236,6647.0
2023-09-18 14:40:00,129.33,129.33,128.93,128.95,87482.0,122.3952,122.3952,122.0167,122.0356,87482.0
2023-09-18 14:50:00,128.96,128.98,128.56,128.6,60137.0,122.045,122.064,121.6665,121.7043,60137.0
2023-09-18 15:00:00,128.58,128.68,128.39,128.43,103591.0,121.6854,121.7801,121.5056,121.5435,103591.0
2023-09-18 15:10:00,128.44,128.51,127.93,127.97,15598.0,121.5529,121.6192,121.0703,121.1081,15598.0
2023-09-18 15:20:00,128.01,128.12,127.9,128.05,10404.0,121.146,121.2501,121.0419,121.1838,10404.0
2023-09-18 15:30:00,128.06,128.07,127.77,127.87,17552.0,121.1933,121.2028,120.9189,121.0135,17552.0
2023-09-18 15:40:00,127.87,128.19,127.85,128.02,99840.0,121.0135,121.3163,120.9946,121.1554,99840.0
2023-09-18 15:50:00,128.06,128.16,127.93,128.0,131395.0,121.1933,121.2879,121.0703,121.1365,131395.0
2023-09-19 09:30:00,127.54,128.15,127.26,127.91,72542.0,120.7012,121.2785,120.4362,121.0513,72542.0
2023-09-19 09:40:00,127.94,128.67,127.94,128.64,5749.0,121.0797,121.7706,121.0797,121.7422,5749.0
2023-09-19 09:50:00,128.6,128.61,128.09,128.19,6766.0,121.7043,121.7138,121.2217,121.3163,6766.0
2023-09-19 10:00:00,128.19,128.35,127.98,128.02,14214.0,121.3163,121.4678,121.1176,121.1554,14214.0
2023-09-19 10:10:00,128.06,128.06,127.52,127.75,8619.0,121.1933,121.1933,120.6823,120.8999,8619.0
2023-09-19 10:20:00,127.7,127.95,127.66,127.75,36715.0,120.8526,121.0892,120.8148,120.8999,36715.0
2023-09-19 10:30:00,127.75,127.76,127.26,127.33,13642.0,120.8999,120.9094,120.4362,120.5024,13642.0
2023-09-19 10:40:00,127.38,127.79,127.31,127.75,15073.0,120.5498,120.9378,120.4835,120.8999,15073.0
2023-09-19 10:50:00,127.73,127.78,127.5,127.66,24970.0,120.881,120.9283,120.6633,120.8148,24970.0
2023-09-19 11:00:00,127.61,127.71,127.49,127.71,9191.0,120.7674,120.8621,120.6539,120.8621,9191.0
2023-09-19 11:10:00,127.7,127.7,127.08,127.12,10510.0,120.8526,120.8526,120.2659,120.3037,10510.0
2023-09-19 11:20:00,127.12,127.14,126.91,126.94,16815.0,120.3037,120.3226,120.105,120.1334,16815.0
2023-09-19 11:30:00,126.9,127.16,126.87,127.11,11955.0,120.0955,120.3416,120.0671,120.2942,11955.0
2023-09-19 11:40:00,127.06,127.09,126.83,126.91,5735.0,120.2469,120.2753,120.0293,120.105,5735.0
2023-09-19 11:50:00,126.94,127.04,126.85,126.96,7949.0,120.1334,120.228,120.0482,120.1523,7949.0
2023-09-19 12:00:00,126.95,126.95,126.68,126.69,4608.0,120.1428,120.1428,119.8873,119.8968,4608.0
2023-09-19 12:10:00,126.65,126.9,126.65,126.8,5708.0,119.8589,120.0955,119.8589,120.0009,5708.0
2023-09-19 12:20:00,126.8,127.02,126.75,126.83,8266.0,120.0009,120.2091,119.9535,120.0293,8266.0
2023-09-19 12:30:00,126.91,126.91,126.67,126.86,4400.0,120.105,120.105,119.8778,120.0576,4400.0
2023-09-19 12:40:00,126.79,127.05,126.79,127.03,6688.0,119.9914,120.2375,119.9914,120.2185,6688.0
2023-09-19 12:50:00,127.0,127.16,126.93,127.16,10076.0,120.1901,120.3416,120.1239,120.3416,10076.0
2023-09-19 13:00:00,127.16,127.3,127.12,127.21,4928.0,120.3416,120.4741,120.3037,120.3889,4928.0
2023-09-19 13:10:00,127.21,127.27,127.19,127.25,8113.0,120.3889,120.4457,120.37,120.4267,8113.0
2023-09-19 13:20:00,127.31,127.34,127.26,127.31,11518.0,120.4835,120.5119,120.4362,120.4835,11518.0
2023-09-19 13:30:00,127.32,127.39,127.31,127.35,7848.0,120.493,120.5592,120.4835,120.5214,7848.0
2023-09-19 13:40:00,127.37,127.54,127.37,127.54,9084.0,120.5403,120.7012,120.5403,120.7012,9084.0
2023-09-19 13:50:00,127.53,127.59,127.4,127.41,9182.0,120.6917,120.7485,120.5687,120.5782,9182.0
2023-09-19 14:00:00,127.41,127.59,127.31,127.31,19165.0,120.5782,120.7485,120.4835,120.4835,19165.0
2023-09-19 14:10:00,127.29,127.38,127.18,127.36,13985.0,120.4646,120.5498,120.3605,120.5308,13985.0
2023-09-19 14:20:00,127.37,127.47,127.29,127.38,7000.0,120.5403,120.6349,120.4646,120.5498,7000.0
2023-09-19 14:30:00,127.37,127.66,127.35,127.65,11375.0,120.5403,120.8148,120.5214,120.8053,11375.0
2023-09-19 14:40:00,127.66,127.71,127.26,127.26,10635.0,120.8148,120.8621,120.4362,120.4362,10635.0
2023-09-19 14:50:00,127.27,127.39,127.18,127.3,11735.0,120.4457,120.5592,120.3605,120.4741,11735.0
2023-09-19 15:00:00,127.26,127.55,127.23,127.52,26468.0,120.4362,120.7106,120.4078,120.6823,26468.0
2023-09-19 15:10:00,127.52,127.58,127.28,127.34,9758.0,120.6823,120.739,120.4551,120.5119,9758.0
2023-09-19 15:20:00,127.36,127.46,127.29,127.39,20488.0,120.5308,120.6255,120.4646,120.5592,20488.0
2023-09-19 15:30:00,127.39,127.39,127.06,127.17,29953.0,120.5592,120.5592,120.2469,120.351,29953.0
2023-09-19 15:40:00,127.14,127.14,126.8,126.85,33775.0,120.3226,120.3226,120.0009,120.0482,33775.0
2023-09-19 15:50:00,126.85,127.02,126.63,126.99,158254.0,120.0482,120.2091,119.84,120.1807,158254.0
2023-09-20 09:30:00,129.01,129.74,128.42,128.97,47508.0,122.0924,122.7832,121.534,122.0545,47508.0
2023-09-20 09:40:00,129.01,129.01,128.41,128.85,51813.0,122.0924,122.0924,121.5245,121.9409,51813.0
2023-09-20 09:50:00,128.9,129.16,128.6,129.16,40792.0,121.9883,122.2343,121.7043,122.2343,40792.0
2023-09-20 10:00:00,129.26,129.62,129.19,129.49,12644.0,122.329,122.6697,122.2627,122.5466,12644.0
2023-09-20 10:10:00,129.35,129.4,128.99,129.06,35515.0,122.4141,122.4615,122.0734,122.1397,35515.0
2023-09-20 10:20:00,129.09,129.18,128.85,129.05,34232.0,122.1681,122.2532,121.9409,122.1302,34232.0
2023-09-20 10:30:00,128.99,129.02,128.87,129.0,20553.0,122.0734,122.1018,121.9599,122.0829,20553.0
2023-09-20 10:40:00,128.99,129.46,128.91,128.95,27771.0,122.0734,122.5182,121.9977,122.0356,27771.0
2023-09-20 10:50:00,128.91,129.03,128.67,129.03,11910.0,121.9977,122.1113,121.7706,122.1113,11910.0
2023-09-20 11:00:00,129.06,129.06,128.85,128.92,8237.0,122.1397,122.1397,121.9409,122.0072,8237.0
2023-09-20 11:10:00,128.96,129.02,128.88,128.98,8485.0,122.045,122.1018,121.9693,122.064,8485.0
2023-09-20 11:20:00,129.0,129.1,128.84,128.92,13850.0,122.0829,122.1775,121.9315,122.0072,13850.0
2023-09-20 11:30:00,128.96,128.99,128.6,128.6,7392.0,122.045,122.0734,121.7043,121.7043,7392.0
2023-09-20 11:40:00,128.64,129.0,128.62,128.91,8809.0,121.7422,122.0829,121.7233,121.9977,8809.0
2023-09-20 11:50:00,128.9,129.11,128.88,129.07,22541.0,121.9883,122.187,121.9693,122.1491,22541.0
2023-09-20 12:00:00,129.07,129.1,128.89,129.0,9479.0,122.1491,122.1775,121.9788,122.0829,9479.0
2023-09-20 12:10:00,129.05,129.19,128.99,129.1,6708.0,122.1302,122.2627,122.0734,122.1775,6708.0
2023-09-20 12:20:00,129.13,129.22,129.02,129.08,15796.0,122.2059,122.2911,122.1018,122.1586,15796.0
2023-09-20 12:30:00,129.08,129.36,129.08,129.31,6312.0,122.1586,122.4236,122.1586,122.3763,6312.0
2023-09-20 12:40:00,129.29,129.41,129.26,129.29,5786.0,122.3573,122.4709,122.329,122.3573,5786.0
2023-09-20 12:50:00,129.3,129.32,129.05,129.08,30767.0,122.3668,122.3857,122.1302,122.1586,30767.0
2023-09-20 13:00:00,129.07,129.15,128.96,128.96,3254.0,122.1491,122.2249,122.045,122.045,3254.0
2023-09-20 13:10:00,129.01,129.15,128.96,129.14,4290.0,122.0924,122.2249,122.045,122.2154,4290.0
2023-09-20 13:20:00,129.09,129.23,128.9,128.94,7436.0,122.1681,122.3006,121.9883,122.0261,7436.0
2023-09-20 13:30:00,128.93,128.93,128.72,128.78,25026.0,122.0167,122.0167,121.8179,121.8747,25026.0
2023-09-20 13:40:00,128.8,128.86,128.74,128.82,4399.0,121.8936,121.9504,121.8368,121.9126,4399.0
2023-09-20 13:50:00,128.83,129.04,128.81,128.94,19073.0,121.922,122.1208,121.9031,122.0261,19073.0
2023-09-20 14:00:00,128.85,128.89,128.26,128.48,12722.0,121.9409,121.9788,121.3826,121.5908,12722.0
2023-09-20 14:10:00,128.36,128.62,128.32,128.44,8226.0,121.4772,121.7233,121.4394,121.5529,8226.0
2023-09-20 14:20:00,128.42,128.63,128.31,128.52,6483.0,121.534,121.7327,121.4299,121.6286,6483.0
2023-09-20 14:30:00,128.49,129.12,128.35,129.05,16305.0,121.6002,122.1965,121.4678,122.1302,16305.0
2023-09-20 14:40:00,129.05,129.27,128.81,128.91,13595.0,122.1302,122.3384,121.9031,121.9977,13595.0
2023-09-20 14:50:00,128.86,128.9,128.58,128.71,10364.0,121.9504,121.9883,121.6854,121.8084,10364.0
2023-09-20 15:00:00,128.67,128.74,128.47,128.51,9816.0,121.7706,121.8368,121.5813,121.6192,9816.0
2023-09-20 15:10:00,128.44,128.51,128.09,128.26,338214.0,121.5529,121.6192,121.2217,121.3826,338214.0
2023-09-20 15:20:00,128.32,128.34,128.0,128.17,16056.0,121.4394,121.4583,121.1365,121.2974,16056.0
2023-09-20 15:30:00,128.18,128.18,127.8,127.98,36852.0,121.3069,121.3069,120.9472,121.1176,36852.0
2023-09-20 15:40:00,127.98,128.14,127.86,128.06,32839.0,121.1176,121.269,121.004,121.1933,32839.0
2023-09-20 15:50:00,128.01,128.17,127.99,128.05,137475.0,121.146,121.2974,121.1271,121.1838,137475.0
2023-09-21 09:30:00,126.67,126.79,125.4,125.58,31644.0,119.8778,119.9914,118.6759,118.8463,31644.0
2023-09-21 09:40:00,125.62,126.28,125.23,126.02,41208.0,118.8841,119.5087,118.5151,119.2627,41208.0
2023-09-21 09:50:00,125.97,126.16,125.34,125.5,12101.0,119.2154,119.3952,118.6192,118.7706,12101.0
2023-09-21 10:00:00,125.56,125.83,125.43,125.83,21041.0,118.8274,119.0829,118.7043,119.0829,21041.0
2023-09-21 10:10:00,125.85,126.28,125.69,125.78,46591.0,119.1018,119.5087,118.9504,119.0356,46591.0
2023-09-21 10:20:00,125.75,125.76,125.35,125.64,26916.0,119.0072,119.0166,118.6286,118.9031,26916.0
2023-09-21 10:30:00,125.69,125.79,125.37,125.37,20784.0,118.9504,119.045,118.6475,118.6475,20784.0
2023-09-21 10:40:00,125.39,125.94,125.39,125.48,52210.0,118.6665,119.187,118.6665,118.7516,52210.0
2023-09-21 10:50:00,125.48,125.55,125.17,125.46,25376.0,118.7516,118.8179,118.4583,118.7327,25376.0
2023-09-21 11:00:00,125.41,125.68,125.38,125.46,18603.0,118.6854,118.9409,118.657,118.7327,18603.0
2023-09-21 11:10:00,125.46,125.51,124.94,125.09,44722.0,118.7327,118.78,118.2406,118.3826,44722.0
2023-09-21 11:20:00,125.12,125.18,124.88,125.06,34658.0,118.4109,118.4677,118.1838,118.3542,34658.0
2023-09-21 11:30:00,125.06,125.34,124.99,125.24,15853.0,118.3542,118.6192,118.2879,118.5245,15853.0
2023-09-21 11:40:00,125.24,125.68,125.22,125.68,9200.0,118.5245,118.9409,118.5056,118.9409,9200.0
2023-09-21 11:50:00,125.7,125.93,125.67,125.82,13170.0,118.9598,119.1775,118.9315,119.0734,13170.0
2023-09-21 12:00:00,125.83,125.91,125.27,125.27,30090.0,119.0829,119.1586,118.5529,118.5529,30090.0
2023-09-21 12:10:00,125.27,125.5,125.15,125.34,26259.0,118.5529,118.7706,118.4393,118.6192,26259.0
2023-09-21 12:20:00,125.36,125.54,125.24,125.39,33156.0,118.6381,118.8084,118.5245,118.6665,33156.0
2023-09-21 12:30:00,125.33,125.52,125.0,125.0,21832.0,118.6097,118.7895,118.2974,118.2974,21832.0
2023-09-21 12:40:00,125.0,125.16,124.85,125.11,55205.0,118.2974,118.4488,118.1554,118.4015,55205.0
2023-09-21 12:50:00,125.11,125.11,124.68,124.71,20314.0,118.4015,118.4015,117.9945,118.0229,20314.0
2023-09-21 13:00:00,124.7,124.86,124.33,124.85,21847.0,118.0135,118.1649,117.6633,118.1554,21847.0
2023-09-21 13:10:00,124.84,124.92,124.6,124.91,22496.0,118.146,118.2217,117.9188,118.2122,22496.0
2023-09-21 13:20:00,124.88,125.03,124.83,124.89,11784.0,118.1838,118.3258,118.1365,118.1933,11784.0
2023-09-21 13:30:00,124.92,125.09,124.88,124.94,12639.0,118.2217,118.3826,118.1838,118.2406,12639.0
2023-09-21 13:40:00,124.91,124.97,124.77,124.89,5220.0,118.2122,118.269,118.0797,118.1933,5220.0
2023-09-21 13:50:00,124.91,124.91,124.7,124.75,9573.0,118.2122,118.2122,118.0135,118.0608,9573.0
2023-09-21 14:00:00,124.75,124.88,124.51,124.88,53414.0,118.0608,118.1838,117.8337,118.1838,53414.0
2023-09-21 14:10:00,124.87,125.04,124.78,124.83,14023.0,118.1744,118.3352,118.0892,118.1365,14023.0
2023-09-21 14:20:00,124.84,124.98,124.73,124.8,12639.0,118.146,118.2785,118.0419,118.1081,12639.0
2023-09-21 14:30:00,124.79,124.93,124.78,124.82,12937.0,118.0986,118.2311,118.0892,118.127,12937.0
2023-09-21 14:40:00,124.83,125.12,124.82,124.82,36129.0,118.1365,118.4109,118.127,118.127,36129.0
2023-09-21 14:50:00,124.82,124.87,124.68,124.78,23363.0,118.127,118.1744,117.9945,118.0892,23363.0
2023-09-21 15:00:00,124.75,124.85,124.5,124.59,26363.0,118.0608,118.1554,117.8242,117.9094,26363.0
2023-09-21 15:10:00,124.54,124.57,124.29,124.31,24924.0,117.862,117.8904,117.6255,117.6444,24924.0
2023-09-21 15:20:00,124.31,124.64,124.12,124.21,43894.0,117.6444,117.9567,117.4646,117.5497,43894.0
2023-09-21 15:30:00,124.17,124.38,123.93,124.15,48964.0,117.5119,117.7106,117.2848,117.493,48964.0
2023-09-21 15:40:00,124.14,124.18,123.88,123.91,69579.0,117.4835,117.5214,117.2374,117.2658,69579.0
2023-09-21 15:50:00,123.89,124.21,123.82,123.94,177236.0,117.2469,117.5497,117.1807,117.2942,177236.0
2023-09-22 09:30:00,124.4,124.8,124.17,124.51,29829.0,117.7296,118.1081,117.5119,117.8337,29829.0
2023-09-22 09:40:00,124.51,124.51,123.67,123.72,42702.0,117.8337,117.8337,117.0387,117.086,42702.0
2023-09-22 09:50:00,123.85,124.26,123.61,124.26,37632.0,117.209,117.5971,116.9819,117.5971,37632.0
2023-09-22 10:00:00,124.14,124.49,123.85,124.45,22752.0,117.4835,117.8147,117.209,117.7769,22752.0
2023-09-22 10:10:00,124.48,124.55,124.22,124.28,26126.0,117.8053,117.8715,117.5592,117.616,26126.0
2023-09-22 10:20:00,124.28,124.55,124.22,124.53,21026.0,117.616,117.8715,117.5592,117.8526,21026.0
2023-09-22 10:30:00,124.55,124.72,124.51,124.6,11007.0,117.8715,118.0324,117.8337,117.9188,11007.0
2023-09-22 10:40:00,124.59,125.1,124.54,125.07,12628.0,117.9094,118.392,117.862,118.3636,12628.0
2023-09-22 10:50:00,125.04,125.35,124.85,125.13,24386.0,118.3352,118.6286,118.1554,118.4204,24386.0
2023-09-22 11:00:00,125.16,125.2,124.93,124.97,24658.0,118.4488,118.4867,118.2311,118.269,24658.0
2023-09-22 11:10:00,124.96,125.35,124.92,125.35,49666.0,118.2595,118.6286,118.2217,118.6286,49666.0
2023-09-22 11:20:00,125.38,125.88,125.23,125.88,19560.0,118.657,119.1302,118.5151,119.1302,19560.0
2023-09-22 11:30:00,125.84,126.4,125.77,126.38,20485.0,119.0923,119.6223,119.0261,119.6034,20485.0
2023-09-22 11:40:00,126.39,126.43,125.66,125.73,24582.0,119.6128,119.6507,118.922,118.9882,24582.0
2023-09-22 11:50:00,125.63,125.67,125.26,125.44,11274.0,118.8936,118.9315,118.5434,118.7138,11274.0
2023-09-22 12:00:00,125.39,125.49,125.21,125.26,12489.0,118.6665,118.7611,118.4961,118.5434,12489.0
2023-09-22 12:10:00,125.18,125.22,124.97,125.21,10825.0,118.4677,118.5056,118.269,118.4961,10825.0
2023-09-22 12:20:00,125.23,125.34,125.18,125.22,4796.0,118.5151,118.6192,118.4677,118.5056,4796.0
2023-09-22 12:30:00,125.21,125.7,125.17,125.64,34369.0,118.4961,118.9598,118.4583,118.9031,34369.0
2023-09-22 12:40:00,125.71,125.9,125.45,125.45,23220.0,118.9693,119.1491,118.7233,118.7233,23220.0
2023-09-22 12:50:00,125.49,125.5,125.29,125.29,5381.0,118.7611,118.7706,118.5718,118.5718,5381.0
2023-09-22 13:00:00,125.3,125.32,124.98,125.03,29343.0,118.5813,118.6002,118.2785,118.3258,29343.0
2023-09-22 13:10:00,124.98,125.01,124.75,124.75,7858.0,118.2785,118.3068,118.0608,118.0608,7858.0
2023-09-22 13:20:00,124.76,124.8,124.54,124.66,11542.0,118.0703,118.1081,117.862,117.9756,11542.0
2023-09-22 13:30:00,124.62,124.63,124.13,124.21,16129.0,117.9378,117.9472,117.474,117.5497,16129.0
2023-09-22 13:40:00,124.2,124.31,124.05,124.14,9564.0,117.5403,117.6444,117.3983,117.4835,9564.0
2023-09-22 13:50:00,124.12,124.25,124.12,124.21,10841.0,117.4646,117.5876,117.4646,117.5497,10841.0
2023-09-22 14:00:00,124.21,124.25,123.84,123.85,14815.0,117.5497,117.5876,117.1996,117.209,14815.0
2023-09-22 14:10:00,123.84,123.87,123.41,123.42,29457.0,117.1996,117.228,116.7926,116.8021,29457.0
2023-09-22 14:20:00,123.42,123.58,123.29,123.56,25660.0,116.8021,116.9535,116.6791,116.9346,25660.0
2023-09-22 14:30:00,123.49,123.7,123.35,123.41,26923.0,116.8684,117.0671,116.7359,116.7926,26923.0
2023-09-22 14:40:00,123.39,123.42,123.18,123.37,19744.0,116.7737,116.8021,116.575,116.7548,19744.0
2023-09-22 14:50:00,123.35,123.39,123.07,123.19,23348.0,116.7359,116.7737,116.4709,116.5844,23348.0
2023-09-22 15:00:00,123.19,123.71,123.16,123.71,21895.0,116.5844,117.0766,116.556,117.0766,21895.0
2023-09-22 15:10:00,123.74,123.74,123.5,123.67,21501.0,117.1049,117.1049,116.8778,117.0387,21501.0
2023-09-22 15:20:00,123.69,123.71,123.53,123.56,21894.0,117.0576,117.0766,116.9062,116.9346,21894.0
2023-09-22 15:30:00,123.54,123.58,123.25,123.46,37634.0,116.9157,116.9535,116.6412,116.84,37634.0
2023-09-22 15:40:00,123.47,123.48,123.08,123.14,56271.0,116.8494,116.8589,116.4803,116.5371,56271.0
2023-09-22 15:50:00,123.12,123.24,122.89,123.23,199088.0,116.5182,116.6318,116.3005,116.6223,199088.0
2023-09-25 09:30:00,122.84,123.76,122.63,123.54,38823.0,116.2532,117.1239,116.0545,116.9157,38823.0
2023-09-25 09:40:00,123.6,123.68,123.18,123.41,21151.0,116.9725,117.0482,116.575,116.7926,21151.0
2023-09-25 09:50:00,123.52,123.96,123.39,123.89,15969.0,116.8967,117.3131,116.7737,117.2469,15969.0
2023-09-25 10:00:00,123.89,123.89,123.1,123.11,29226.0,117.2469,117.2469,116.4993,116.5087,29226.0
2023-09-25 10:10:00,123.07,123.47,123.06,123.36,17399.0,116.4709,116.8494,116.4614,116.7453,17399.0
2023-09-25 10:20:00,123.32,123.33,122.58,122.59,15987.0,116.7075,116.7169,116.0071,116.0166,15987.0
2023-09-25 10:30:00,122.58,123.12,122.53,122.9,12120.0,116.0071,116.5182,115.9598,116.31,12120.0
2023-09-25 10:40:00,122.87,123.05,122.76,122.76,9602.0,116.2816,116.4519,116.1775,116.1775,9602.0
2023-09-25 10:50:00,122.76,122.83,122.67,122.72,9209.0,116.1775,116.2437,116.0923,116.1396,9209.0
2023-09-25 11:00:00,122.74,122.78,122.41,122.78,9972.0,116.1586,116.1964,115.8463,116.1964,9972.0
2023-09-25 11:10:00,122.78,123.11,122.7,123.02,21709.0,116.1964,116.5087,116.1207,116.4236,21709.0
2023-09-25 11:20:00,123.06,123.2,122.83,123.09,11345.0,116.4614,116.5939,116.2437,116.4898,11345.0
2023-09-25 11:30:00,122.96,123.3,122.96,123.24,11266.0,116.3668,116.6885,116.3668,116.6318,11266.0
2023-09-25 11:40:00,123.14,123.83,123.13,123.66,20171.0,116.5371,117.1901,116.5277,117.0292,20171.0
2023-09-25 11:50:00,123.68,123.68,123.45,123.57,4914.0,117.0482,117.0482,116.8305,116.9441,4914.0
2023-09-25 12:00:00,123.54,123.63,123.41,123.61,10753.0,116.9157,117.0008,116.7926,116.9819,10753.0
2023-09-25 12:10:00,123.59,123.72,123.41,123.72,7506.0,116.963,117.086,116.7926,117.086,7506.0
2023-09-25 12:20:00,123.71,123.83,123.64,123.81,7967.0,117.0766,117.1901,117.0103,117.1712,7967.0
2023-09-25 12:30:00,123.79,123.91,123.67,123.75,11398.0,117.1523,117.2658,117.0387,117.1144,11398.0
2023-09-25 12:40:00,123.76,123.82,123.7,123.79,5704.0,117.1239,117.1807,117.0671,117.1523,5704.0
2023-09-25 12:50:00,123.75,123.91,123.67,123.87,9920.0,117.1144,117.2658,117.0387,117.228,9920.0
2023-09-25 13:00:00,123.85,123.91,123.7,123.88,6597.0,117.209,117.2658,117.0671,117.2374,6597.0
2023-09-25 13:10:00,123.85,123.94,123.75,123.81,14864.0,117.209,117.2942,117.1144,117.1712,14864.0
2023-09-25 13:20:00,123.8,123.81,123.65,123.71,12091.0,117.1617,117.1712,117.0198,117.0766,12091.0
2023-09-25 13:30:00,123.65,123.73,123.58,123.59,8043.0,117.0198,117.0955,116.9535,116.963,8043.0
2023-09-25 13:40:00,123.52,123.56,123.37,123.51,11607.0,116.8967,116.9346,116.7548,116.8873,11607.0
2023-09-25 13:50:00,123.51,123.51,123.31,123.4,8649.0,116.8873,116.8873,116.698,116.7832,8649.0
2023-09-25 14:00:00,123.42,123.66,123.36,123.44,11259.0,116.8021,117.0292,116.7453,116.821,11259.0
2023-09-25 14:10:00,123.5,123.68,123.45,123.55,9107.0,116.8778,117.0482,116.8305,116.9251,9107.0
2023-09-25 14:20:00,123.56,123.56,123.28,123.33,11931.0,116.9346,116.9346,116.6696,116.7169,11931.0
2023-09-25 14:30:00,123.33,123.35,123.2,123.2,11246.0,116.7169,116.7359,116.5939,116.5939,11246.0
2023-09-25 14:40:00,123.25,123.38,123.21,123.34,14314.0,116.6412,116.7642,116.6034,116.7264,14314.0
2023-09-25 14:50:00,123.31,123.34,123.16,123.22,13921.0,116.698,116.7264,116.556,116.6128,13921.0
2023-09-25 15:00:00,123.2,123.2,122.86,122.98,23491.0,116.5939,116.5939,116.2721,116.3857,23491.0
2023-09-25 15:10:00,123.0,123.4,122.97,123.28,15556.0,116.4046,116.7832,116.3762,116.6696,15556.0
2023-09-25 15:20:00,123.29,123.35,123.15,123.24,20861.0,116.6791,116.7359,116.5466,116.6318,20861.0
2023-09-25 15:30:00,123.21,123.43,123.11,123.43,23482.0,116.6034,116.8116,116.5087,116.8116,23482.0
2023-09-25 15:40:00,123.44,123.44,123.22,123.42,24661.0,116.821,116.821,116.6128,116.8021,24661.0
2023-09-25 15:50:00,123.48,123.67,123.38,123.58,93007.0,116.8589,117.0387,116.7642,116.9535,93007.0
2023-09-26 09:30:00,122.63,122.65,122.01,122.25,24133.0,116.0545,116.0734,115.4677,115.6948,24133.0
2023-09-26 09:40:00,122.25,122.44,122.16,122.16,9471.0,115.6948,115.8747,115.6097,115.6097,9471.0
2023-09-26 09:50:00,122.15,122.27,121.52,121.58,32114.0,115.6002,115.7138,115.004,115.0608,32114.0
2023-09-26 10:00:00,121.54,121.77,121.1,121.34,40737.0,115.0229,115.2406,114.6065,114.8336,40737.0
2023-09-26 10:10:00,121.38,121.44,120.58,120.72,30002.0,114.8715,114.9283,114.1144,114.2469,30002.0
2023-09-26 10:20:00,120.69,121.0,120.59,120.93,25111.0,114.2185,114.5119,114.1239,114.4456,25111.0
2023-09-26 10:30:00,120.93,121.33,120.87,121.31,17510.0,114.4456,114.8242,114.3888,114.8052,17510.0
2023-09-26 10:40:00,121.38,121.63,121.21,121.22,45145.0,114.8715,115.1081,114.7106,114.7201,45145.0
2023-09-26 10:50:00,121.21,121.29,121.0,121.22,13738.0,114.7106,114.7863,114.5119,114.7201,13738.0
2023-09-26 11:00:00,121.33,121.42,121.04,121.25,14643.0,114.8242,114.9093,114.5497,114.7485,14643.0
2023-09-26 11:10:00,121.31,121.31,121.0,121.12,10686.0,114.8052,114.8052,114.5119,114.6254,10686.0
2023-09-26 11:20:00,121.13,121.13,120.6,120.69,12137.0,114.6349,114.6349,114.1333,114.2185,12137.0
2023-09-26 11:30:00,120.65,120.75,120.48,120.55,13899.0,114.1806,114.2753,114.0197,114.086,13899.0
2023-09-26 11:40:00,120.51,120.51,120.28,120.43,10039.0,114.0481,114.0481,113.8305,113.9724,10039.0
2023-09-26 11:50:00,120.43,120.57,120.43,120.5,12241.0,113.9724,114.1049,113.9724,114.0387,12241.0
2023-09-26 12:00:00,120.46,120.48,120.17,120.27,20080.0,114.0008,114.0197,113.7264,113.821,20080.0
2023-09-26 12:10:00,120.27,120.32,119.93,120.02,18676.0,113.821,113.8683,113.4992,113.5844,18676.0
2023-09-26 12:20:00,119.99,120.01,119.74,119.74,24454.0,113.556,113.575,113.3194,113.3194,24454.0
2023-09-26 12:30:00,119.73,119.9,119.69,119.82,28123.0,113.31,113.4708,113.2721,113.3951,28123.0
2023-09-26 12:40:00,119.84,120.3,119.84,120.23,19709.0,113.4141,113.8494,113.4141,113.7832,19709.0
2023-09-26 12:50:00,120.23,120.48,120.2,120.2,7785.0,113.7832,114.0197,113.7548,113.7548,7785.0
2023-09-26 13:00:00,120.17,120.45,120.06,120.45,17604.0,113.7264,113.9914,113.6223,113.9914,17604.0
2023-09-26 13:10:00,120.48,120.59,120.37,120.4,17890.0,114.0197,114.1239,113.9156,113.944,17890.0
2023-09-26 13:20:00,120.39,120.44,120.18,120.23,13552.0,113.9346,113.9819,113.7358,113.7832,13552.0
2023-09-26 13:30:00,120.22,120.37,120.01,120.04,15022.0,113.7737,113.9156,113.575,113.6033,15022.0
2023-09-26 13:40:00,120.04,120.11,119.91,119.95,11468.0,113.6033,113.6696,113.4803,113.5182,11468.0
2023-09-26 13:50:00,119.96,120.19,119.96,120.01,26824.0,113.5276,113.7453,113.5276,113.575,26824.0
2023-09-26 14:00:00,119.98,120.04,119.83,119.86,17428.0,113.5466,113.6033,113.4046,113.433,17428.0
2023-09-26 14:10:00,119.8,119.87,119.74,119.78,15266.0,113.3762,113.4425,113.3194,113.3573,15266.0
2023-09-26 14:20:00,119.81,119.97,119.81,119.86,12373.0,113.3857,113.5371,113.3857,113.433,12373.0
2023-09-26 14:30:00,119.85,120.05,119.82,119.82,14015.0,113.4235,113.6128,113.3951,113.3951,14015.0
2023-09-26 14:40:00,119.8,119.85,119.68,119.79,14233.0,113.3762,113.4235,113.2626,113.3667,14233.0
2023-09-26 14:50:00,119.77,119.88,119.72,119.86,12058.0,113.3478,113.4519,113.3005,113.433,12058.0
2023-09-26 15:00:00,119.88,120.07,119.81,119.91,14293.0,113.4519,113.6317,113.3857,113.4803,14293.0
2023-09-26 15:10:00,119.89,120.01,119.7,119.72,18377.0,113.4614,113.575,113.2816,113.3005,18377.0
2023-09-26 15:20:00,119.68,119.71,119.52,119.65,19624.0,113.2626,113.291,113.1112,113.2343,19624.0
2023-09-26 15:30:00,119.65,119.93,119.56,119.93,65158.0,113.2343,113.4992,113.1491,113.4992,65158.0
2023-09-26 15:40:00,119.93,120.12,119.78,119.89,61294.0,113.4992,113.6791,113.3573,113.4614,61294.0
2023-09-26 15:50:00,119.87,120.01,119.76,119.78,139247.0,113.4425,113.575,113.3384,113.3573,139247.0
2023-09-27 09:30:00,120.45,120.59,119.72,120.09,37351.0,113.9914,114.1239,113.3005,113.6507,37351.0
2023-09-27 09:40:00,120.03,120.2,119.74,119.8,23538.0,113.5939,113.7548,113.3194,113.3762,23538.0
2023-09-27 09:50:00,119.83,120.2,119.69,119.89,36482.0,113.4046,113.7548,113.2721,113.4614,36482.0
2023-09-27 10:00:00,119.97,120.16,119.7,119.93,22359.0,113.5371,113.7169,113.2816,113.4992,22359.0
2023-09-27 10:10:00,119.97,120.02,119.3,119.3,28517.0,113.5371,113.5844,112.903,112.903,28517.0
2023-09-27 10:20:00,119.3,119.84,119.3,119.55,22819.0,112.903,113.4141,112.903,113.1396,22819.0
2023-09-27 10:30:00,119.59,119.71,119.29,119.54,18407.0,113.1775,113.291,112.8936,113.1302,18407.0
2023-09-27 10:40:00,119.5,119.5,118.84,119.0,27941.0,113.0923,113.0923,112.4677,112.6191,27941.0
2023-09-27 10:50:00,119.0,119.03,118.42,118.55,40944.0,112.6191,112.6475,112.0702,112.1932,40944.0
2023-09-27 11:00:00,118.54,118.68,118.37,118.61,38697.0,112.1838,112.3163,112.0229,112.25,38697.0
2023-09-27 11:10:00,118.61,118.66,118.19,118.27,30414.0,112.25,112.2973,111.8525,111.9283,30414.0
2023-09-27 11:20:00,118.25,118.31,117.91,118.03,42955.0,111.9093,111.9661,111.5876,111.7011,42955.0
2023-09-27 11:30:00,118.03,118.23,117.87,118.0,37966.0,111.7011,111.8904,111.5497,111.6727,37966.0
2023-09-27 11:40:00,117.98,118.09,117.63,117.67,36260.0,111.6538,111.7579,111.3226,111.3604,36260.0
2023-09-27 11:50:00,117.67,117.82,117.57,117.82,39193.0,111.3604,111.5024,111.2658,111.5024,39193.0
2023-09-27 12:00:00,117.84,117.89,117.59,117.7,36115.0,111.5213,111.5686,111.2847,111.3888,36115.0
2023-09-27 12:10:00,117.68,117.71,117.38,117.42,26824.0,111.3699,111.3983,111.086,111.1238,26824.0
2023-09-27 12:20:00,117.42,117.64,117.39,117.55,18572.0,111.1238,111.332,111.0954,111.2469,18572.0
2023-09-27 12:30:00,117.57,117.82,117.47,117.5,45844.0,111.2658,111.5024,111.1711,111.1995,45844.0
2023-09-27 12:40:00,117.48,117.58,117.22,117.29,35379.0,111.1806,111.2753,110.9346,111.0008,35379.0
2023-09-27 12:50:00,117.31,117.36,116.91,116.99,34298.0,111.0197,111.067,110.6412,110.7169,34298.0
2023-09-27 13:00:00,116.98,117.15,116.94,117.14,34368.0,110.7074,110.8683,110.6696,110.8588,34368.0
2023-09-27 13:10:00,117.15,117.15,116.66,116.71,33630.0,110.8683,110.8683,110.4046,110.4519,33630.0
2023-09-27 13:20:00,116.69,116.74,116.42,116.57,27516.0,110.433,110.4803,110.1775,110.3194,27516.0
2023-09-27 13:30:00,116.55,116.84,116.51,116.76,43031.0,110.3005,110.5749,110.2626,110.4992,43031.0
2023-09-27 13:40:00,116.73,116.8,116.62,116.78,32961.0,110.4708,110.5371,110.3667,110.5181,32961.0
2023-09-27 13:50:00,116.79,117.1,116.76,116.99,17801.0,110.5276,110.821,110.4992,110.7169,17801.0
2023-09-27 14:00:00,116.98,117.03,116.76,116.84,15988.0,110.7074,110.7547,110.4992,110.5749,15988.0
2023-09-27 14:10:00,116.83,116.95,116.65,116.76,88665.0,110.5655,110.679,110.3951,110.4992,88665.0
2023-09-27 14:20:00,116.74,117.0,116.61,116.99,43051.0,110.4803,110.7264,110.3573,110.7169,43051.0
2023-09-27 14:30:00,116.99,117.58,116.99,117.54,58367.0,110.7169,111.2753,110.7169,111.2374,58367.0
2023-09-27 14:40:00,117.53,117.88,117.29,117.78,60508.0,111.2279,111.5592,111.0008,111.4645,60508.0
2023-09-27 14:50:00,117.78,117.85,117.56,117.6,20918.0,111.4645,111.5308,111.2563,111.2942,20918.0
2023-09-27 15:00:00,117.6,117.91,117.45,117.91,34793.0,111.2942,111.5876,111.1522,111.5876,34793.0
2023-09-27 15:10:00,117.9,118.05,117.67,117.88,59147.0,111.5781,111.72,111.3604,111.5592,59147.0
2023-09-27 15:20:00,117.88,118.05,117.71,117.72,36977.0,111.5592,111.72,111.3983,111.4077,36977.0
2023-09-27 15:30:00,117.7,117.74,117.29,117.32,46586.0,111.3888,111.4267,111.0008,111.0292,46586.0
2023-09-27 15:40:00,117.3,117.33,116.87,117.0,69958.0,111.0103,111.0387,110.6033,110.7264,69958.0
2023-09-27 15:50:00,117.03,117.28,116.7,116.89,349974.0,110.7547,110.9913,110.4424,110.6222,349974.0
2023-09-28 09:30:00,116.5,117.04,116.4,117.04,74916.0,110.2532,110.7642,110.1585,110.7642,74916.0
2023-09-28 09:40:00,117.08,117.32,116.66,117.32,59310.0,110.8021,111.0292,110.4046,111.0292,59310.0
2023-09-28 09:50:00,117.16,117.66,117.16,117.61,17621.0,110.8778,111.351,110.8778,111.3036,17621.0
2023-09-28 10:00:00,117.55,117.98,117.39,117.39,34337.0,111.2469,111.6538,111.0954,111.0954,34337.0
2023-09-28 10:10:00,117.39,117.79,117.26,117.58,43780.0,111.0954,111.474,110.9724,111.2753,43780.0
2023-09-28 10:20:00,117.66,117.92,117.28,117.28,15346.0,111.351,111.597,110.9913,110.9913,15346.0
2023-09-28 10:30:00,117.3,117.42,117.0,117.23,49386.0,111.0103,111.1238,110.7264,110.944,49386.0
2023-09-28 10:40:00,117.19,117.94,117.02,117.9,36734.0,110.9062,111.6159,110.7453,111.5781,36734.0
2023-09-28 10:50:00,117.91,118.38,117.79,118.32,20541.0,111.5876,112.0324,111.474,111.9756,20541.0
2023-09-28 11:00:00,118.32,118.37,117.99,118.21,24001.0,111.9756,112.0229,111.6633,111.8715,24001.0
2023-09-28 11:10:00,118.21,118.24,117.87,117.87,30693.0,111.8715,111.8999,111.5497,111.5497,30693.0
2023-09-28 11:20:00,117.86,118.39,117.81,118.31,42417.0,111.5402,112.0418,111.4929,111.9661,42417.0
2023-09-28 11:30:00,118.34,118.52,118.07,118.14,38519.0,111.9945,112.1648,111.739,111.8052,38519.0
2023-09-28 11:40:00,118.1,118.25,117.78,117.91,25895.0,111.7674,111.9093,111.4645,111.5876,25895.0
2023-09-28 11:50:00,117.89,118.12,117.81,117.93,21957.0,111.5686,111.7863,111.4929,111.6065,21957.0
2023-09-28 12:00:00,117.91,117.96,117.36,117.37,23904.0,111.5876,111.6349,111.067,111.0765,23904.0
2023-09-28 12:10:00,117.38,117.61,117.34,117.59,26712.0,111.086,111.3036,111.0481,111.2847,26712.0
2023-09-28 12:20:00,117.6,118.01,117.49,117.93,25328.0,111.2942,111.6822,111.1901,111.6065,25328.0
2023-09-28 12:30:00,117.94,118.16,117.91,118.03,32549.0,111.6159,111.8242,111.5876,111.7011,32549.0
2023-09-28 12:40:00,118.09,118.24,117.78,117.83,33092.0,111.7579,111.8999,111.4645,111.5118,33092.0
2023-09-28 12:50:00,117.8,117.93,117.58,117.61,15855.0,111.4835,111.6065,111.2753,111.3036,15855.0
2023-09-28 13:00:00,117.64,117.97,117.6,117.95,21445.0,111.332,111.6443,111.2942,111.6254,21445.0
2023-09-28 13:10:00,117.99,118.18,117.94,118.02,11943.0,111.6633,111.8431,111.6159,111.6917,11943.0
2023-09-28 13:20:00,118.05,118.22,118.03,118.05,25333.0,111.72,111.8809,111.7011,111.72,25333.0
2023-09-28 13:30:00,118.05,118.1,117.91,117.94,26141.0,111.72,111.7674,111.5876,111.6159,26141.0
2023-09-28 13:40:00,117.91,118.04,117.61,117.96,16331.0,111.5876,111.7106,111.3036,111.6349,16331.0
2023-09-28 13:50:00,117.95,118.03,117.88,118.02,16560.0,111.6254,111.7011,111.5592,111.6917,16560.0
2023-09-28 14:00:00,118.01,118.06,117.92,118.02,20196.0,111.6822,111.7295,111.597,111.6917,20196.0
2023-09-28 14:10:00,118.0,118.36,117.99,118.31,18570.0,111.6727,112.0134,111.6633,111.9661,18570.0
2023-09-28 14:20:00,118.31,118.37,118.2,118.31,22081.0,111.9661,112.0229,111.862,111.9661,22081.0
2023-09-28 14:30:00,118.32,118.36,117.73,117.91,22789.0,111.9756,112.0134,111.4172,111.5876,22789.0
2023-09-28 14:40:00,117.92,118.19,117.9,117.99,16954.0,111.597,111.8525,111.5781,111.6633,16954.0
2023-09-28 14:50:00,117.98,118.18,117.91,118.16,12283.0,111.6538,111.8431,111.5876,111.8242,12283.0
2023-09-28 15:00:00,118.2,118.31,118.14,118.23,12397.0,111.862,111.9661,111.8052,111.8904,12397.0
2023-09-28 15:10:00,118.29,118.61,118.28,118.55,24278.0,111.9472,112.25,111.9377,112.1932,24278.0
2023-09-28 15:20:00,118.51,118.7,118.51,118.66,22625.0,112.1554,112.3352,112.1554,112.2973,22625.0
2023-09-28 15:30:00,118.68,118.71,118.14,118.14,36188.0,112.3163,112.3447,111.8052,111.8052,36188.0
2023-09-28 15:40:00,118.16,118.49,118.16,118.4,45047.0,111.8242,112.1365,111.8242,112.0513,45047.0
2023-09-28 15:50:00,118.41,118.58,118.15,118.54,188845.0,112.0607,112.2216,111.8147,112.1838,188845.0
2023-09-29 09:30:00,121.99,123.18,121.33,122.71,119760.0,115.4488,116.575,114.8242,116.1302,119760.0
2023-09-29 09:40:00,122.79,122.79,121.98,122.05,76453.0,116.2059,116.2059,115.4393,115.5056,76453.0
2023-09-29 09:50:00,122.03,122.47,121.93,122.21,26105.0,115.4866,115.903,115.392,115.657,26105.0
2023-09-29 10:00:00,122.27,122.67,122.16,122.43,20304.0,115.7138,116.0923,115.6097,115.8652,20304.0
2023-09-29 10:10:00,122.49,122.57,121.78,121.78,47928.0,115.922,115.9977,115.25,115.25,47928.0
2023-09-29 10:20:00,121.84,121.84,121.01,121.18,67122.0,115.3068,115.3068,114.5213,114.6822,67122.0
2023-09-29 10:30:00,121.32,121.84,121.29,121.81,41037.0,114.8147,115.3068,114.7863,115.2784,41037.0
2023-09-29 10:40:00,121.82,122.49,121.81,122.45,37809.0,115.2879,115.922,115.2784,115.8841,37809.0
2023-09-29 10:50:00,122.45,122.63,122.35,122.41,19673.0,115.8841,116.0545,115.7895,115.8463,19673.0
2023-09-29 11:00:00,122.42,122.43,121.83,121.97,12621.0,115.8557,115.8652,115.2974,115.4299,12621.0
2023-09-29 11:10:00,121.95,122.17,121.88,121.95,15377.0,115.4109,115.6191,115.3447,115.4109,15377.0
2023-09-29 11:20:00,121.89,122.42,121.87,122.05,16612.0,115.3541,115.8557,115.3352,115.5056,16612.0
2023-09-29 11:30:00,122.07,122.07,121.56,121.62,19382.0,115.5245,115.5245,115.0418,115.0986,19382.0
2023-09-29 11:40:00,121.63,121.75,121.34,121.53,52988.0,115.1081,115.2217,114.8336,115.0134,52988.0
2023-09-29 11:50:00,121.5,121.53,121.25,121.35,10190.0,114.9851,115.0134,114.7485,114.8431,10190.0
2023-09-29 12:00:00,121.38,121.39,121.19,121.21,12795.0,114.8715,114.881,114.6917,114.7106,12795.0
2023-09-29 12:10:00,121.18,121.41,121.08,121.41,18228.0,114.6822,114.8999,114.5876,114.8999,18228.0
2023-09-29 12:20:00,121.41,121.55,121.28,121.29,11139.0,114.8999,115.0324,114.7769,114.7863,11139.0
2023-09-29 12:30:00,121.31,121.52,121.2,121.52,11614.0,114.8052,115.004,114.7011,115.004,11614.0
2023-09-29 12:40:00,121.51,121.54,121.09,121.09,11739.0,114.9945,115.0229,114.597,114.597,11739.0
2023-09-29 12:50:00,121.06,121.06,120.82,120.93,11019.0,114.5686,114.5686,114.3415,114.4456,11019.0
2023-09-29 13:00:00,120.93,120.93,120.44,120.46,9891.0,114.4456,114.4456,113.9819,114.0008,9891.0
2023-09-29 13:10:00,120.46,120.72,120.43,120.56,25719.0,114.0008,114.2469,113.9724,114.0955,25719.0
2023-09-29 13:20:00,120.59,121.03,120.59,120.89,25479.0,114.1239,114.5403,114.1239,114.4078,25479.0
2023-09-29 13:30:00,120.87,120.89,120.72,120.75,8881.0,114.3888,114.4078,114.2469,114.2753,8881.0
2023-09-29 13:40:00,120.72,120.86,120.5,120.54,9465.0,114.2469,114.3794,114.0387,114.0765,9465.0
2023-09-29 13:50:00,120.51,120.52,120.02,120.02,14108.0,114.0481,114.0576,113.5844,113.5844,14108.0
2023-09-29 14:00:00,120.04,120.49,119.96,120.31,16028.0,113.6033,114.0292,113.5276,113.8589,16028.0
2023-09-29 14:10:00,120.36,120.72,120.29,120.7,6642.0,113.9062,114.2469,113.8399,114.228,6642.0
2023-09-29 14:20:00,120.74,120.99,120.64,120.68,21186.0,114.2658,114.5024,114.1712,114.209,21186.0
2023-09-29 14:30:00,120.66,120.81,120.58,120.72,12743.0,114.1901,114.3321,114.1144,114.2469,12743.0
2023-09-29 14:40:00,120.75,121.06,120.72,121.0,8857.0,114.2753,114.5686,114.2469,114.5119,8857.0
2023-09-29 14:50:00,120.99,121.42,120.95,121.34,18545.0,114.5024,114.9093,114.4645,114.8336,18545.0
2023-09-29 15:00:00,121.39,121.5,120.92,120.92,25338.0,114.881,114.9851,114.4362,114.4362,25338.0
2023-09-29 15:10:00,120.93,121.35,120.82,121.23,36263.0,114.4456,114.8431,114.3415,114.7295,36263.0
2023-09-29 15:20:00,121.19,121.2,120.76,121.07,31329.0,114.6917,114.7011,114.2847,114.5781,31329.0
2023-09-29 15:30:00,121.07,121.13,120.67,121.07,22870.0,114.5781,114.6349,114.1996,114.5781,22870.0
2023-09-29 15:40:00,121.05,121.3,120.85,121.29,31219.0,114.5592,114.7958,114.3699,114.7863,31219.0
2023-09-29 15:50:00,121.33,121.55,120.84,121.13,166947.0,114.8242,115.0324,114.3604,114.6349,166947.0
2023-10-02 09:30:00,120.35,121.24,120.05,120.46,50895.0,113.8967,114.739,113.6128,114.0008,50895.0
2023-10-02 09:40:00,120.4,121.52,120.07,121.49,22070.0,113.944,115.004,113.6317,114.9756,22070.0
2023-10-02 09:50:00,121.38,121.53,121.05,121.09,16204.0,114.8715,115.0134,114.5592,114.597,16204.0
2023-10-02 10:00:00,121.0,121.4,120.74,121.06,52392.0,114.5119,114.8904,114.2658,114.5686,52392.0
2023-10-02 10:10:00,121.04,121.16,120.68,120.77,40345.0,114.5497,114.6633,114.209,114.2942,40345.0
2023-10-02 10:20:00,120.7,120.97,120.29,120.29,46266.0,114.228,114.4835,113.8399,113.8399,46266.0
2023-10-02 10:30:00,120.24,120.32,119.88,119.88,36757.0,113.7926,113.8683,113.4519,113.4519,36757.0
2023-10-02 10:40:00,119.92,120.02,119.48,119.57,10089.0,113.4898,113.5844,113.0734,113.1585,10089.0
2023-10-02 10:50:00,119.57,119.81,119.53,119.58,21225.0,113.1585,113.3857,113.1207,113.168,21225.0
2023-10-02 11:00:00,119.58,119.72,119.07,119.12,34613.0,113.168,113.3005,112.6854,112.7327,34613.0
2023-10-02 11:10:00,119.2,119.66,119.08,119.61,13463.0,112.8084,113.2437,112.6948,113.1964,13463.0
2023-10-02 11:20:00,119.62,120.0,119.49,119.94,21108.0,113.2059,113.5655,113.0828,113.5087,21108.0
2023-10-02 11:30:00,119.94,120.0,119.03,119.14,12112.0,113.5087,113.5655,112.6475,112.7516,12112.0
2023-10-02 11:40:00,119.12,119.12,118.59,118.71,10662.0,112.7327,112.7327,112.2311,112.3447,10662.0
2023-10-02 11:50:00,118.68,118.78,118.35,118.52,10567.0,112.3163,112.4109,112.004,112.1648,10567.0
2023-10-02 12:00:00,118.52,118.52,118.13,118.2,29044.0,112.1648,112.1648,111.7958,111.862,29044.0
2023-10-02 12:10:00,118.23,118.3,117.93,117.94,27974.0,111.8904,111.9566,111.6065,111.6159,27974.0
2023-10-02 12:20:00,117.91,118.13,117.86,117.91,11256.0,111.5876,111.7958,111.5402,111.5876,11256.0
2023-10-02 12:30:00,117.92,117.99,117.84,117.99,9529.0,111.597,111.6633,111.5213,111.6633,9529.0
2023-10-02 12:40:00,118.03,118.03,117.48,117.48,13212.0,111.7011,111.7011,111.1806,111.1806,13212.0
2023-10-02 12:50:00,117.48,117.66,117.42,117.48,17002.0,111.1806,111.351,111.1238,111.1806,17002.0
2023-10-02 13:00:00,117.46,117.72,117.35,117.51,34448.0,111.1617,111.4077,111.0576,111.209,34448.0
2023-10-02 13:10:00,117.54,117.69,117.28,117.65,23242.0,111.2374,111.3794,110.9913,111.3415,23242.0
2023-10-02 13:20:00,117.66,117.99,117.64,117.97,19376.0,111.351,111.6633,111.332,111.6443,19376.0
2023-10-02 13:30:00,117.97,117.99,117.27,117.29,30509.0,111.6443,111.6633,110.9819,111.0008,30509.0
2023-10-02 13:40:00,117.29,117.52,117.22,117.4,51348.0,111.0008,111.2185,110.9346,111.1049,51348.0
2023-10-02 13:50:00,117.34,117.46,117.18,117.28,14950.0,111.0481,111.1617,110.8967,110.9913,14950.0
2023-10-02 14:00:00,117.25,117.28,117.08,117.14,16054.0,110.9629,110.9913,110.8021,110.8588,16054.0
2023-10-02 14:10:00,117.17,117.85,117.16,117.2,23281.0,110.8872,111.5308,110.8778,110.9156,23281.0
2023-10-02 14:20:00,117.19,117.24,117.03,117.11,19591.0,110.9062,110.9535,110.7547,110.8305,19591.0
2023-10-02 14:30:00,117.13,117.26,116.95,116.95,45884.0,110.8494,110.9724,110.679,110.679,45884.0
2023-10-02 14:40:00,116.95,117.02,116.75,117.0,12582.0,110.679,110.7453,110.4898,110.7264,12582.0
2023-10-02 14:50:00,117.02,117.21,116.92,116.99,13718.0,110.7453,110.9251,110.6506,110.7169,13718.0
2023-10-02 15:00:00,116.99,117.25,116.81,117.1,27750.0,110.7169,110.9629,110.5465,110.821,27750.0
2023-10-02 15:10:00,117.09,117.63,116.96,117.55,35129.0,110.8115,111.3226,110.6885,111.2469,35129.0
2023-10-02 15:20:00,117.55,117.63,117.35,117.51,37935.0,111.2469,111.3226,111.0576,111.209,37935.0
2023-10-02 15:30:00,117.48,117.77,117.4,117.75,37521.0,111.1806,111.4551,111.1049,111.4361,37521.0
2023-10-02 15:40:00,117.75,117.99,117.62,117.68,62526.0,111.4361,111.6633,111.3131,111.3699,62526.0
2023-10-02 15:50:00,117.65,118.29,117.49,118.19,263308.0,111.3415,111.9472,111.1901,111.8525,263308.0
2023-10-03 09:30:00,117.37,117.63,117.04,117.09,29713.0,111.0765,111.3226,110.7642,110.8115,29713.0
2023-10-03 09:40:00,117.14,118.0,117.09,118.0,22264.0,110.8588,111.6727,110.8115,111.6727,22264.0
2023-10-03 09:50:00,118.09,118.19,117.73,118.16,23441.0,111.7579,111.8525,111.4172,111.8242,23441.0
2023-10-03 10:00:00,118.1,118.14,116.53,116.53,43130.0,111.7674,111.8052,110.2816,110.2816,43130.0
2023-10-03 10:10:00,116.57,116.92,115.83,116.04,51035.0,110.3194,110.6506,109.6191,109.8178,51035.0
2023-10-03 10:20:00,116.07,116.16,115.39,115.39,29927.0,109.8462,109.9314,109.2027,109.2027,29927.0
2023-10-03 10:30:00,115.51,115.66,115.05,115.1,45060.0,109.3162,109.4582,108.8809,108.9282,45060.0
2023-10-03 10:40:00,115.11,115.46,115.05,115.14,64842.0,108.9377,109.2689,108.8809,108.9661,64842.0
2023-10-03 10:50:00,115.13,115.59,115.09,115.35,54874.0,108.9566,109.392,108.9188,109.1648,54874.0
2023-10-03 11:00:00,115.34,115.39,115.03,115.33,18290.0,109.1554,109.2027,108.862,109.1459,18290.0
2023-10-03 11:10:00,115.38,115.53,115.13,115.47,14232.0,109.1932,109.3352,108.9566,109.2784,14232.0
2023-10-03 11:20:00,115.44,115.56,115.14,115.23,11639.0,109.25,109.3636,108.9661,109.0513,11639.0
2023-10-03 11:30:00,115.21,115.22,114.68,114.78,19886.0,109.0323,109.0418,108.5308,108.6254,19886.0
2023-10-03 11:40:00,114.86,114.99,114.69,114.95,25582.0,108.7011,108.8241,108.5402,108.7863,25582.0
2023-10-03 11:50:00,114.97,115.29,114.93,115.24,19024.0,108.8052,109.108,108.7673,109.0607,19024.0
2023-10-03 12:00:00,115.3,115.78,115.26,115.71,14149.0,109.1175,109.5718,109.0797,109.5055,14149.0
2023-10-03 12:10:00,115.65,115.66,115.38,115.58,11798.0,109.4487,109.4582,109.1932,109.3825,11798.0
2023-10-03 12:20:00,115.58,115.63,115.24,115.63,27179.0,109.3825,109.4298,109.0607,109.4298,27179.0
2023-10-03 12:30:00,115.63,115.69,115.23,115.23,14968.0,109.4298,109.4866,109.0513,109.0513,14968.0
2023-10-03 12:40:00,115.26,115.46,115.18,115.38,12424.0,109.0797,109.2689,109.0039,109.1932,12424.0
2023-10-03 12:50:00,115.36,115.41,115.15,115.26,8179.0,109.1743,109.2216,108.9755,109.0797,8179.0
2023-10-03 13:00:00,115.31,115.71,115.31,115.5,15904.0,109.127,109.5055,109.127,109.3068,15904.0
2023-10-03 13:10:00,115.49,115.53,115.38,115.49,5796.0,109.2973,109.3352,109.1932,109.2973,5796.0
2023-10-03 13:20:00,115.48,115.7,115.41,115.55,10531.0,109.2879,109.4961,109.2216,109.3541,10531.0
2023-10-03 13:30:00,115.55,115.58,115.2,115.37,9308.0,109.3541,109.3825,109.0229,109.1838,9308.0
2023-10-03 13:40:00,115.37,115.47,115.17,115.17,8569.0,109.1838,109.2784,108.9945,108.9945,8569.0
2023-10-03 13:50:00,115.2,115.25,115.08,115.13,10841.0,109.0229,109.0702,108.9093,108.9566,10841.0
2023-10-03 14:00:00,115.09,115.31,114.98,115.22,21359.0,108.9188,109.127,108.8147,109.0418,21359.0
2023-10-03 14:10:00,115.21,115.27,114.83,115.1,13011.0,109.0323,109.0891,108.6727,108.9282,13011.0
2023-10-03 14:20:00,115.09,115.1,114.93,115.03,18514.0,108.9188,108.9282,108.7673,108.862,18514.0
2023-10-03 14:30:00,115.0,115.35,115.0,115.35,36222.0,108.8336,109.1648,108.8336,109.1648,36222.0
2023-10-03 14:40:00,115.36,115.37,115.18,115.2,20824.0,109.1743,109.1838,109.0039,109.0229,20824.0
2023-10-03 14:50:00,115.23,115.32,115.14,115.15,19791.0,109.0513,109.1364,108.9661,108.9755,19791.0
2023-10-03 15:00:00,115.15,115.34,115.12,115.23,33224.0,108.9755,109.1554,108.9472,109.0513,33224.0
2023-10-03 15:10:00,115.23,115.47,115.1,115.46,32139.0,109.0513,109.2784,108.9282,109.2689,32139.0
2023-10-03 15:20:00,115.44,115.52,115.22,115.3,53616.0,109.25,109.3257,109.0418,109.1175,53616.0
2023-10-03 15:30:00,115.28,115.31,115.02,115.14,45034.0,109.0986,109.127,108.8525,108.9661,45034.0
2023-10-03 15:40:00,115.18,115.5,115.05,115.11,54972.0,109.0039,109.3068,108.8809,108.9377,54972.0
2023-10-03 15:50:00,115.07,115.34,115.0,115.17,201520.0,108.8998,109.1554,108.8336,108.9945,201520.0
2023-10-04 09:30:00,116.08,116.53,115.46,115.89,27114.0,109.8557,110.2816,109.2689,109.6759,27114.0
2023-10-04 09:40:00,115.88,115.93,115.49,115.51,60221.0,109.6664,109.7137,109.2973,109.3162,60221.0
2023-10-04 09:50:00,115.5,115.76,115.33,115.7,7018.0,109.3068,109.5528,109.1459,109.4961,7018.0
2023-10-04 10:00:00,115.54,115.82,115.05,115.17,16288.0,109.3446,109.6096,108.8809,108.9945,16288.0
2023-10-04 10:10:00,115.24,115.44,115.1,115.22,13806.0,109.0607,109.25,108.9282,109.0418,13806.0
2023-10-04 10:20:00,115.19,115.3,114.92,115.13,18175.0,109.0134,109.1175,108.7579,108.9566,18175.0
2023-10-04 10:30:00,115.07,115.44,115.07,115.31,10165.0,108.8998,109.25,108.8998,109.127,10165.0
2023-10-04 10:40:00,115.26,115.38,115.05,115.13,21283.0,109.0797,109.1932,108.8809,108.9566,21283.0
2023-10-04 10:50:00,115.11,115.17,114.67,114.78,47440.0,108.9377,108.9945,108.5213,108.6254,47440.0
2023-10-04 11:00:00,114.7,115.35,114.64,115.25,39983.0,108.5497,109.1648,108.4929,109.0702,39983.0
2023-10-04 11:10:00,115.33,115.65,115.23,115.65,37089.0,109.1459,109.4487,109.0513,109.4487,37089.0
2023-10-04 11:20:00,115.81,116.26,115.69,116.23,21504.0,109.6002,110.026,109.4866,109.9976,21504.0
2023-10-04 11:30:00,116.27,116.49,115.95,115.98,21450.0,110.0355,110.2437,109.7327,109.761,21450.0
2023-10-04 11:40:00,115.97,116.47,115.79,116.45,40626.0,109.7516,110.2248,109.5812,110.2058,40626.0
2023-10-04 11:50:00,116.47,116.87,116.36,116.87,41711.0,110.2248,110.6033,110.1207,110.6033,41711.0
2023-10-04 12:00:00,116.86,116.88,116.51,116.76,48444.0,110.5939,110.6128,110.2626,110.4992,48444.0
2023-10-04 12:10:00,116.74,116.85,116.52,116.77,10517.0,110.4803,110.5844,110.2721,110.5087,10517.0
2023-10-04 12:20:00,116.82,116.88,116.64,116.87,6863.0,110.556,110.6128,110.3857,110.6033,6863.0
2023-10-04 12:30:00,116.96,117.28,116.9,117.1,27814.0,110.6885,110.9913,110.6317,110.821,27814.0
2023-10-04 12:40:00,117.07,117.15,116.93,117.07,11428.0,110.7926,110.8683,110.6601,110.7926,11428.0
2023-10-04 12:50:00,117.08,117.08,116.66,116.81,10813.0,110.8021,110.8021,110.4046,110.5465,10813.0
2023-10-04 13:00:00,116.83,116.93,116.65,116.93,6279.0,110.5655,110.6601,110.3951,110.6601,6279.0
2023-10-04 13:10:00,116.95,117.04,116.82,116.96,18657.0,110.679,110.7642,110.556,110.6885,18657.0
2023-10-04 13:20:00,116.98,117.25,116.9,116.9,27425.0,110.7074,110.9629,110.6317,110.6317,27425.0
2023-10-04 13:30:00,116.89,117.0,116.74,116.86,9719.0,110.6222,110.7264,110.4803,110.5939,9719.0
2023-10-04 13:40:00,116.85,117.08,116.78,116.92,20289.0,110.5844,110.8021,110.5181,110.6506,20289.0
2023-10-04 13:50:00,116.93,117.0,116.71,116.87,12700.0,110.6601,110.7264,110.4519,110.6033,12700.0
2023-10-04 14:00:00,116.91,117.02,116.84,116.93,17114.0,110.6412,110.7453,110.5749,110.6601,17114.0
2023-10-04 14:10:00,116.96,117.38,116.93,117.38,28880.0,110.6885,111.086,110.6601,111.086,28880.0
2023-10-04 14:20:00,117.41,117.41,116.95,116.99,40318.0,111.1144,111.1144,110.679,110.7169,40318.0
2023-10-04 14:30:00,116.97,117.02,116.67,116.75,9652.0,110.698,110.7453,110.414,110.4898,9652.0
2023-10-04 14:40:00,116.8,117.07,116.72,116.92,10514.0,110.5371,110.7926,110.4614,110.6506,10514.0
2023-10-04 14:50:00,116.88,116.97,116.74,116.92,9760.0,110.6128,110.698,110.4803,110.6506,9760.0
2023-10-04 15:00:00,116.94,117.03,116.85,117.03,10118.0,110.6696,110.7547,110.5844,110.7547,10118.0
2023-10-04 15:10:00,117.03,117.69,117.03,117.49,23879.0,110.7547,111.3794,110.7547,111.1901,23879.0
2023-10-04 15:20:00,117.49,117.61,117.2,117.26,33130.0,111.1901,111.3036,110.9156,110.9724,33130.0
2023-10-04 15:30:00,117.25,117.32,117.06,117.18,29352.0,110.9629,111.0292,110.7831,110.8967,29352.0
2023-10-04 15:40:00,117.18,117.33,117.02,117.03,38009.0,110.8967,111.0387,110.7453,110.7547,38009.0
2023-10-04 15:50:00,117.0,117.56,116.9,117.49,175924.0,110.7264,111.2563,110.6317,111.1901,175924.0
2023-10-05 09:30:00,117.56,117.83,116.86,116.89,20360.0,111.2563,111.5118,110.5939,110.6222,20360.0
2023-10-05 09:40:00,116.75,117.02,116.64,116.86,5929.0,110.4898,110.7453,110.3857,110.5939,5929.0
2023-10-05 09:50:00,116.91,117.43,116.69,117.39,19727.0,110.6412,111.1333,110.433,111.0954,19727.0
2023-10-05 10:00:00,117.29,117.93,117.15,117.93,22387.0,111.0008,111.6065,110.8683,111.6065,22387.0
2023-10-05 10:10:00,117.75,117.89,117.44,117.54,25187.0,111.4361,111.5686,111.1428,111.2374,25187.0
2023-10-05 10:20:00,117.53,117.58,116.79,116.79,37587.0,111.2279,111.2753,110.5276,110.5276,37587.0
2023-10-05 10:30:00,116.8,117.04,116.06,116.06,32682.0,110.5371,110.7642,109.8368,109.8368,32682.0
2023-10-05 10:40:00,116.04,116.45,116.04,116.33,8512.0,109.8178,110.2058,109.8178,110.0923,8512.0
2023-10-05 10:50:00,116.24,116.39,116.14,116.34,9001.0,110.0071,110.1491,109.9125,110.1017,9001.0
2023-10-05 11:00:00,116.28,116.28,115.75,115.91,14468.0,110.045,110.045,109.5434,109.6948,14468.0
2023-10-05 11:10:00,115.89,116.31,115.78,116.31,12119.0,109.6759,110.0733,109.5718,110.0733,12119.0
2023-10-05 11:20:00,116.36,116.88,116.34,116.79,31675.0,110.1207,110.6128,110.1017,110.5276,31675.0
2023-10-05 11:30:00,116.76,116.81,116.46,116.6,17507.0,110.4992,110.5465,110.2153,110.3478,17507.0
2023-10-05 11:40:00,116.64,116.69,116.26,116.27,28325.0,110.3857,110.433,110.026,110.0355,28325.0
2023-10-05 11:50:00,116.23,116.75,116.13,116.38,41693.0,109.9976,110.4898,109.903,110.1396,41693.0
2023-10-05 12:00:00,116.35,116.64,116.22,116.59,40984.0,110.1112,110.3857,109.9882,110.3383,40984.0
2023-10-05 12:10:00,116.59,116.77,116.52,116.62,24402.0,110.3383,110.5087,110.2721,110.3667,24402.0
2023-10-05 12:20:00,116.64,117.05,116.61,117.05,27960.0,110.3857,110.7737,110.3573,110.7737,27960.0
2023-10-05 12:30:00,117.01,117.15,116.7,116.98,20850.0,110.7358,110.8683,110.4424,110.7074,20850.0
2023-10-05 12:40:00,116.92,117.04,116.75,116.76,11766.0,110.6506,110.7642,110.4898,110.4992,11766.0
2023-10-05 12:50:00,116.75,116.88,116.74,116.88,7836.0,110.4898,110.6128,110.4803,110.6128,7836.0
2023-10-05 13:00:00,116.88,116.9,116.62,116.66,15611.0,110.6128,110.6317,110.3667,110.4046,15611.0
2023-10-05 13:10:00,116.67,116.94,116.67,116.9,17705.0,110.414,110.6696,110.414,110.6317,17705.0
2023-10-05 13:20:00,116.86,117.04,116.8,116.89,10709.0,110.5939,110.7642,110.5371,110.6222,10709.0
2023-10-05 13:30:00,116.97,117.02,116.56,116.95,40937.0,110.698,110.7453,110.3099,110.679,40937.0
2023-10-05 13:40:00,116.99,117.12,116.89,116.99,5716.0,110.7169,110.8399,110.6222,110.7169,5716.0
2023-10-05 13:50:00,117.01,117.14,116.86,117.0,4607.0,110.7358,110.8588,110.5939,110.7264,4607.0
2023-10-05 14:00:00,117.01,117.46,117.0,117.44,5550.0,110.7358,111.1617,110.7264,111.1428,5550.0
2023-10-05 14:10:00,117.38,117.58,117.25,117.48,12413.0,111.086,111.2753,110.9629,111.1806,12413.0
2023-10-05 14:20:00,117.51,117.69,117.48,117.67,11674.0,111.209,111.3794,111.1806,111.3604,11674.0
2023-10-05 14:30:00,117.73,117.92,117.73,117.91,8043.0,111.4172,111.597,111.4172,111.5876,8043.0
2023-10-05 14:40:00,117.87,117.9,117.62,117.66,11077.0,111.5497,111.5781,111.3131,111.351,11077.0
2023-10-05 14:50:00,117.71,117.81,117.67,117.76,10264.0,111.3983,111.4929,111.3604,111.4456,10264.0
2023-10-05 15:00:00,117.76,117.77,117.56,117.59,26705.0,111.4456,111.4551,111.2563,111.2847,26705.0
2023-10-05 15:10:00,117.56,117.58,117.25,117.26,16360.0,111.2563,111.2753,110.9629,110.9724,16360.0
2023-10-05 15:20:00,117.23,117.61,117.17,117.6,47156.0,110.944,111.3036,110.8872,111.2942,47156.0
2023-10-05 15:30:00,117.61,117.8,117.58,117.61,19619.0,111.3036,111.4835,111.2753,111.3036,19619.0
2023-10-05 15:40:00,117.63,117.86,117.58,117.74,25573.0,111.3226,111.5402,111.2753,111.4267,25573.0
2023-10-05 15:50:00,117.76,117.81,117.6,117.7,80614.0,111.4456,111.4929,111.2942,111.3888,80614.0
2023-10-06 09:30:00,116.21,116.32,114.53,114.66,36201.0,109.9787,110.0828,108.3888,108.5118,36201.0
2023-10-06 09:40:00,114.74,115.32,114.53,114.74,32960.0,108.5875,109.1364,108.3888,108.5875,32960.0
2023-10-06 09:50:00,114.73,115.1,114.53,114.97,32410.0,108.5781,108.9282,108.3888,108.8052,32410.0
2023-10-06 10:00:00,115.03,115.23,114.5,114.5,20657.0,108.862,109.0513,108.3604,108.3604,20657.0
2023-10-06 10:10:00,114.56,115.12,114.56,115.02,22007.0,108.4172,108.9472,108.4172,108.8525,22007.0
2023-10-06 10:20:00,114.98,115.89,114.8,115.86,14360.0,108.8147,109.6759,108.6443,109.6475,14360.0
2023-10-06 10:30:00,115.87,116.21,115.8,116.16,19201.0,109.6569,109.9787,109.5907,109.9314,19201.0
2023-10-06 10:40:00,116.21,116.25,115.66,115.69,25983.0,109.9787,110.0166,109.4582,109.4866,25983.0
2023-10-06 10:50:00,115.69,115.89,115.07,115.14,37210.0,109.4866,109.6759,108.8998,108.9661,37210.0
2023-10-06 11:00:00,115.14,115.72,115.08,115.59,18693.0,108.9661,109.515,108.9093,109.392,18693.0
2023-10-06 11:10:00,115.63,115.73,115.44,115.5,27237.0,109.4298,109.5244,109.25,109.3068,27237.0
2023-10-06 11:20:00,115.51,116.49,115.48,116.43,24815.0,109.3162,110.2437,109.2879,110.1869,24815.0
2023-10-06 11:30:00,116.49,116.91,116.31,116.81,27758.0,110.2437,110.6412,110.0733,110.5465,27758.0
2023-10-06 11:40:00,116.79,117.27,116.77,117.27,17476.0,110.5276,110.9819,110.5087,110.9819,17476.0
2023-10-06 11:50:00,117.3,117.65,117.17,117.65,14719.0,111.0103,111.3415,110.8872,111.3415,14719.0
2023-10-06 12:00:00,117.72,118.15,117.44,118.15,28389.0,111.4077,111.8147,111.1428,111.8147,28389.0
2023-10-06 12:10:00,118.09,118.09,117.44,117.55,70908.0,111.7579,111.7579,111.1428,111.2469,70908.0
2023-10-06 12:20:00,117.55,117.62,117.13,117.4,27921.0,111.2469,111.3131,110.8494,111.1049,27921.0
2023-10-06 12:30:00,117.4,117.5,117.2,117.2,43682.0,111.1049,111.1995,110.9156,110.9156,43682.0
2023-10-06 12:40:00,117.21,117.6,117.19,117.29,15101.0,110.9251,111.2942,110.9062,111.0008,15101.0
2023-10-06 12:50:00,117.3,117.38,116.96,117.09,27469.0,111.0103,111.086,110.6885,110.8115,27469.0
2023-10-06 13:00:00,117.17,117.17,116.91,117.01,31472.0,110.8872,110.8872,110.6412,110.7358,31472.0
2023-10-06 13:10:00,117.05,117.32,116.87,117.27,18922.0,110.7737,111.0292,110.6033,110.9819,18922.0
2023-10-06 13:20:00,117.28,117.77,117.28,117.66,12524.0,110.9913,111.4551,110.9913,111.351,12524.0
2023-10-06 13:30:00,117.66,117.94,117.49,117.57,16621.0,111.351,111.6159,111.1901,111.2658,16621.0
2023-10-06 13:40:00,117.57,117.62,117.12,117.25,37562.0,111.2658,111.3131,110.8399,110.9629,37562.0
2023-10-06 13:50:00,117.27,117.4,117.15,117.4,18345.0,110.9819,111.1049,110.8683,111.1049,18345.0
2023-10-06 14:00:00,117.42,117.5,117.28,117.49,10060.0,111.1238,111.1995,110.9913,111.1901,10060.0
2023-10-06 14:10:00,117.46,117.75,117.3,117.75,25971.0,111.1617,111.4361,111.0103,111.4361,25971.0
2023-10-06 14:20:00,117.73,117.81,117.59,117.79,7331.0,111.4172,111.4929,111.2847,111.474,7331.0
2023-10-06 14:30:00,117.81,118.05,117.69,118.01,12267.0,111.4929,111.72,111.3794,111.6822,12267.0
2023-10-06 14:40:00,118.02,118.23,117.91,117.95,17326.0,111.6917,111.8904,111.5876,111.6254,17326.0
2023-10-06 14:50:00,117.92,118.0,117.51,117.61,25310.0,111.597,111.6727,111.209,111.3036,25310.0
2023-10-06 15:00:00,117.57,117.67,117.41,117.53,13473.0,111.2658,111.3604,111.1144,111.2279,13473.0
2023-10-06 15:10:00,117.54,117.58,117.35,117.41,16801.0,111.2374,111.2753,111.0576,111.1144,16801.0
2023-10-06 15:20:00,117.41,117.71,117.41,117.66,18274.0,111.1144,111.3983,111.1144,111.351,18274.0
2023-10-06 15:30:00,117.71,117.78,117.38,117.62,33004.0,111.3983,111.4645,111.086,111.3131,33004.0
2023-10-06 15:40:00,117.62,117.78,117.55,117.69,30221.0,111.3131,111.4645,111.2469,111.3794,30221.0
2023-10-06 15:50:00,117.67,117.69,117.25,117.36,99865.0,111.3604,111.3794,110.9629,111.067,99865.0
2023-10-09 09:30:00,116.24,116.99,115.56,116.84,22184.0,110.0071,110.7169,109.3636,110.5749,22184.0
2023-10-09 09:40:00,116.81,117.07,116.72,117.04,12268.0,110.5465,110.7926,110.4614,110.7642,12268.0
2023-10-09 09:50:00,117.12,117.12,116.65,116.84,5533.0,110.8399,110.8399,110.3951,110.5749,5533.0
2023-10-09 10:00:00,116.8,116.88,116.35,116.56,12249.0,110.5371,110.6128,110.1112,110.3099,12249.0
2023-10-09 10:10:00,116.66,116.93,116.56,116.89,16694.0,110.4046,110.6601,110.3099,110.6222,16694.0
2023-10-09 10:20:00,116.83,116.95,116.66,116.82,12202.0,110.5655,110.679,110.4046,110.556,12202.0
2023-10-09 10:30:00,116.59,116.63,116.2,116.38,27195.0,110.3383,110.3762,109.9692,110.1396,27195.0
2023-10-09 10:40:00,116.41,116.66,116.37,116.45,8061.0,110.168,110.4046,110.1301,110.2058,8061.0
2023-10-09 10:50:00,116.42,116.57,116.36,116.51,4649.0,110.1775,110.3194,110.1207,110.2626,4649.0
2023-10-09 11:00:00,116.47,116.6,116.36,116.59,17281.0,110.2248,110.3478,110.1207,110.3383,17281.0
2023-10-09 11:10:00,116.61,116.7,116.55,116.7,8736.0,110.3573,110.4424,110.3005,110.4424,8736.0
2023-10-09 11:20:00,116.73,117.57,116.73,117.49,16912.0,110.4708,111.2658,110.4708,111.1901,16912.0
2023-10-09 11:30:00,117.56,117.69,117.38,117.46,13895.0,111.2563,111.3794,111.086,111.1617,13895.0
2023-10-09 11:40:00,117.44,117.52,117.08,117.2,9402.0,111.1428,111.2185,110.8021,110.9156,9402.0
2023-10-09 11:50:00,117.17,117.52,117.16,117.49,13555.0,110.8872,111.2185,110.8778,111.1901,13555.0
2023-10-09 12:00:00,117.5,117.62,117.23,117.56,15499.0,111.1995,111.3131,110.944,111.2563,15499.0
2023-10-09 12:10:00,117.55,117.96,117.54,117.96,30132.0,111.2469,111.6349,111.2374,111.6349,30132.0
2023-10-09 12:20:00,117.95,118.07,117.62,117.68,36648.0,111.6254,111.739,111.3131,111.3699,36648.0
2023-10-09 12:30:00,117.63,117.94,117.63,117.79,25233.0,111.3226,111.6159,111.3226,111.474,25233.0
2023-10-09 12:40:00,117.78,118.05,117.64,118.0,27332.0,111.4645,111.72,111.332,111.6727,27332.0
2023-10-09 12:50:00,118.04,118.08,117.47,117.59,13506.0,111.7106,111.7484,111.1711,111.2847,13506.0
2023-10-09 13:00:00,117.59,117.74,117.48,117.67,11326.0,111.2847,111.4267,111.1806,111.3604,11326.0
2023-10-09 13:10:00,117.71,117.88,117.68,117.8,9651.0,111.3983,111.5592,111.3699,111.4835,9651.0
2023-10-09 13:20:00,117.82,118.21,117.81,118.21,18619.0,111.5024,111.8715,111.4929,111.8715,18619.0
2023-10-09 13:30:00,118.22,118.46,118.03,118.38,50904.0,111.8809,112.1081,111.7011,112.0324,50904.0
2023-10-09 13:40:00,118.41,118.74,118.41,118.73,9267.0,112.0607,112.3731,112.0607,112.3636,9267.0
2023-10-09 13:50:00,118.76,118.87,118.65,118.83,11853.0,112.392,112.4961,112.2879,112.4582,11853.0
2023-10-09 14:00:00,118.83,118.84,118.47,118.79,18840.0,112.4582,112.4677,112.1175,112.4204,18840.0
2023-10-09 14:10:00,118.82,118.84,118.59,118.71,16979.0,112.4488,112.4677,112.2311,112.3447,16979.0
2023-10-09 14:20:00,118.7,119.02,118.65,118.93,8143.0,112.3352,112.638,112.2879,112.5529,8143.0
2023-10-09 14:30:00,118.93,119.0,118.8,118.91,8850.0,112.5529,112.6191,112.4298,112.5339,8850.0
2023-10-09 14:40:00,118.92,119.17,118.91,119.12,9691.0,112.5434,112.78,112.5339,112.7327,9691.0
2023-10-09 14:50:00,119.08,119.44,119.08,119.36,15550.0,112.6948,113.0355,112.6948,112.9598,15550.0
2023-10-09 15:00:00,119.36,119.4,119.04,119.23,30497.0,112.9598,112.9977,112.657,112.8368,30497.0
2023-10-09 15:10:00,119.23,119.4,118.8,118.83,27677.0,112.8368,112.9977,112.4298,112.4582,27677.0
2023-10-09 15:20:00,118.81,119.27,118.73,119.22,36211.0,112.4393,112.8746,112.3636,112.8273,36211.0
2023-10-09 15:30:00,119.23,119.3,119.0,119.04,58796.0,112.8368,112.903,112.6191,112.657,58796.0
2023-10-09 15:40:00,119.07,119.1,118.88,118.96,46097.0,112.6854,112.7137,112.5055,112.5813,46097.0
2023-10-09 15:50:00,118.95,119.13,118.88,119.05,101714.0,112.5718,112.7421,112.5055,112.6664,101714.0
2023-10-10 09:30:00,118.51,119.23,118.51,118.98,24333.0,112.1554,112.8368,112.1554,112.6002,24333.0
2023-10-10 09:40:00,118.91,119.29,118.71,119.14,15415.0,112.5339,112.8936,112.3447,112.7516,15415.0
2023-10-10 09:50:00,119.22,119.99,119.03,119.76,50378.0,112.8273,113.556,112.6475,113.3384,50378.0
2023-10-10 10:00:00,119.91,120.01,119.69,119.82,26485.0,113.4803,113.575,113.2721,113.3951,26485.0
2023-10-10 10:10:00,119.77,120.59,119.77,120.48,36664.0,113.3478,114.1239,113.3478,114.0197,36664.0
2023-10-10 10:20:00,120.48,120.69,120.42,120.65,13776.0,114.0197,114.2185,113.963,114.1806,13776.0
2023-10-10 10:30:00,120.63,121.09,120.63,121.09,24065.0,114.1617,114.597,114.1617,114.597,24065.0
2023-10-10 10:40:00,121.09,121.15,120.43,120.47,12695.0,114.597,114.6538,113.9724,114.0103,12695.0
2023-10-10 10:50:00,120.54,121.11,120.53,121.05,21669.0,114.0765,114.616,114.0671,114.5592,21669.0
2023-10-10 11:00:00,120.97,121.58,120.97,121.46,23813.0,114.4835,115.0608,114.4835,114.9472,23813.0
2023-10-10 11:10:00,121.42,121.95,121.41,121.81,18013.0,114.9093,115.4109,114.8999,115.2784,18013.0
2023-10-10 11:20:00,121.69,121.74,121.51,121.74,14156.0,115.1649,115.2122,114.9945,115.2122,14156.0
2023-10-10 11:30:00,121.65,121.9,121.64,121.86,26422.0,115.127,115.3636,115.1175,115.3258,26422.0
2023-10-10 11:40:00,121.89,122.29,121.82,122.04,54332.0,115.3541,115.7327,115.2879,115.4961,54332.0
2023-10-10 11:50:00,122.02,122.06,121.8,122.01,6965.0,115.4772,115.515,115.269,115.4677,6965.0
2023-10-10 12:00:00,121.88,122.08,121.88,122.04,3687.0,115.3447,115.534,115.3447,115.4961,3687.0
2023-10-10 12:10:00,122.1,122.11,122.0,122.04,2657.0,115.5529,115.5623,115.4582,115.4961,2657.0
2023-10-10 12:20:00,122.02,122.03,121.8,121.95,6442.0,115.4772,115.4866,115.269,115.4109,6442.0
2023-10-10 12:30:00,122.16,122.32,122.1,122.2,7973.0,115.6097,115.7611,115.5529,115.6475,7973.0
2023-10-10 12:40:00,122.22,122.31,121.99,121.99,6209.0,115.6664,115.7516,115.4488,115.4488,6209.0
2023-10-10 12:50:00,121.99,122.16,121.96,122.15,10640.0,115.4488,115.6097,115.4204,115.6002,10640.0
2023-10-10 13:00:00,122.12,122.12,121.53,121.58,9835.0,115.5718,115.5718,115.0134,115.0608,9835.0
2023-10-10 13:10:00,121.59,121.73,121.48,121.69,5545.0,115.0702,115.2027,114.9661,115.1649,5545.0
2023-10-10 13:20:00,121.67,121.73,121.42,121.5,6451.0,115.1459,115.2027,114.9093,114.9851,6451.0
2023-10-10 13:30:00,121.5,121.54,121.22,121.32,8300.0,114.9851,115.0229,114.7201,114.8147,8300.0
2023-10-10 13:40:00,121.37,121.44,121.24,121.44,6667.0,114.862,114.9283,114.739,114.9283,6667.0
2023-10-10 13:50:00,121.43,121.43,121.2,121.29,9325.0,114.9188,114.9188,114.7011,114.7863,9325.0
2023-10-10 14:00:00,121.28,121.28,121.06,121.07,10676.0,114.7769,114.7769,114.5686,114.5781,10676.0
2023-10-10 14:10:00,121.05,121.1,120.77,120.77,8572.0,114.5592,114.6065,114.2942,114.2942,8572.0
2023-10-10 14:20:00,120.75,120.8,120.54,120.56,12651.0,114.2753,114.3226,114.0765,114.0955,12651.0
2023-10-10 14:30:00,120.56,120.64,120.42,120.54,16657.0,114.0955,114.1712,113.963,114.0765,16657.0
2023-10-10 14:40:00,120.48,120.8,120.48,120.64,14326.0,114.0197,114.3226,114.0197,114.1712,14326.0
2023-10-10 14:50:00,120.68,120.7,120.39,120.49,8543.0,114.209,114.228,113.9346,114.0292,8543.0
2023-10-10 15:00:00,120.49,120.6,120.37,120.6,13868.0,114.0292,114.1333,113.9156,114.1333,13868.0
2023-10-10 15:10:00,120.58,120.81,120.45,120.53,17626.0,114.1144,114.3321,113.9914,114.0671,17626.0
2023-10-10 15:20:00,120.5,120.56,120.38,120.52,11112.0,114.0387,114.0955,113.9251,114.0576,11112.0
2023-10-10 15:30:00,120.5,120.63,120.41,120.45,19204.0,114.0387,114.1617,113.9535,113.9914,19204.0
2023-10-10 15:40:00,120.48,120.67,120.48,120.64,33940.0,114.0197,114.1996,114.0197,114.1712,33940.0
2023-10-10 15:50:00,120.67,120.69,120.24,120.45,156518.0,114.1996,114.2185,113.7926,113.9914,156518.0
2023-10-11 09:30:00,121.99,123.12,121.95,122.84,36986.0,115.4488,116.5182,115.4109,116.2532,36986.0
2023-10-11 09:40:00,122.72,123.1,122.43,122.77,22125.0,116.1396,116.4993,115.8652,116.187,22125.0
2023-10-11 09:50:00,122.77,122.93,122.4,122.86,28228.0,116.187,116.3384,115.8368,116.2721,28228.0
2023-10-11 10:00:00,122.73,122.92,121.87,121.87,21220.0,116.1491,116.3289,115.3352,115.3352,21220.0
2023-10-11 10:10:00,121.89,122.19,121.79,122.0,21075.0,115.3541,115.6381,115.2595,115.4582,21075.0
2023-10-11 10:20:00,121.96,122.26,121.9,122.09,9591.0,115.4204,115.7043,115.3636,115.5434,9591.0
2023-10-11 10:30:00,122.17,122.65,122.12,122.26,22142.0,115.6191,116.0734,115.5718,115.7043,22142.0
2023-10-11 10:40:00,122.29,122.33,122.02,122.05,29670.0,115.7327,115.7706,115.4772,115.5056,29670.0
2023-10-11 10:50:00,122.05,122.54,122.03,122.49,62525.0,115.5056,115.9693,115.4866,115.922,62525.0
2023-10-11 11:00:00,122.5,122.93,122.48,122.74,20564.0,115.9314,116.3384,115.9125,116.1586,20564.0
2023-10-11 11:10:00,122.71,122.9,122.28,122.35,28896.0,116.1302,116.31,115.7232,115.7895,28896.0
2023-10-11 11:20:00,122.26,122.38,122.19,122.24,15179.0,115.7043,115.8179,115.6381,115.6854,15179.0
2023-10-11 11:30:00,122.31,122.44,122.23,122.3,16012.0,115.7516,115.8747,115.6759,115.7422,16012.0
2023-10-11 11:40:00,122.31,122.35,121.93,122.03,23074.0,115.7516,115.7895,115.392,115.4866,23074.0
2023-10-11 11:50:00,122.04,122.69,122.01,122.5,72811.0,115.4961,116.1112,115.4677,115.9314,72811.0
2023-10-11 12:00:00,122.46,122.67,122.31,122.47,57241.0,115.8936,116.0923,115.7516,115.903,57241.0
2023-10-11 12:10:00,122.48,122.67,122.21,122.26,16991.0,115.9125,116.0923,115.657,115.7043,16991.0
2023-10-11 12:20:00,122.27,122.27,121.87,122.0,17086.0,115.7138,115.7138,115.3352,115.4582,17086.0
2023-10-11 12:30:00,122.0,122.43,121.85,122.33,24587.0,115.4582,115.8652,115.3163,115.7706,24587.0
2023-10-11 12:40:00,122.3,122.39,122.22,122.3,8402.0,115.7422,115.8273,115.6664,115.7422,8402.0
2023-10-11 12:50:00,122.29,122.36,122.1,122.27,19137.0,115.7327,115.7989,115.5529,115.7138,19137.0
2023-10-11 13:00:00,122.24,122.24,122.0,122.19,16526.0,115.6854,115.6854,115.4582,115.6381,16526.0
2023-10-11 13:10:00,122.23,122.24,122.05,122.21,37831.0,115.6759,115.6854,115.5056,115.657,37831.0
2023-10-11 13:20:00,122.22,122.45,122.18,122.28,58673.0,115.6664,115.8841,115.6286,115.7232,58673.0
2023-10-11 13:30:00,122.32,122.61,122.25,122.57,8541.0,115.7611,116.0355,115.6948,115.9977,8541.0
2023-10-11 13:40:00,122.54,122.71,122.5,122.58,11286.0,115.9693,116.1302,115.9314,116.0071,11286.0
2023-10-11 13:50:00,122.55,122.86,122.54,122.73,10948.0,115.9788,116.2721,115.9693,116.1491,10948.0
2023-10-11 14:00:00,122.82,123.13,122.77,123.12,24324.0,116.2343,116.5277,116.187,116.5182,24324.0
2023-10-11 14:10:00,123.1,123.49,123.04,123.18,27012.0,116.4993,116.8684,116.4425,116.575,27012.0
2023-10-11 14:20:00,123.17,123.52,123.17,123.22,37474.0,116.5655,116.8967,116.5655,116.6128,37474.0
2023-10-11 14:30:00,123.23,123.64,123.23,123.56,34736.0,116.6223,117.0103,116.6223,116.9346,34736.0
2023-10-11 14:40:00,123.55,123.93,123.48,123.86,20100.0,116.9251,117.2848,116.8589,117.2185,20100.0
2023-10-11 14:50:00,123.82,124.02,123.77,123.87,16993.0,117.1807,117.3699,117.1333,117.228,16993.0
2023-10-11 15:00:00,123.83,124.19,123.82,123.97,27424.0,117.1901,117.5308,117.1807,117.3226,27424.0
2023-10-11 15:10:00,123.99,124.1,123.91,124.06,42579.0,117.3415,117.4456,117.2658,117.4078,42579.0
2023-10-11 15:20:00,124.06,124.25,123.93,124.15,27551.0,117.4078,117.5876,117.2848,117.493,27551.0
2023-10-11 15:30:00,124.13,124.19,123.88,124.17,22723.0,117.474,117.5308,117.2374,117.5119,22723.0
2023-10-11 15:40:00,124.17,124.19,123.93,124.03,48029.0,117.5119,117.5308,117.2848,117.3794,48029.0
2023-10-11 15:50:00,124.0,124.49,123.99,124.41,167799.0,117.351,117.8147,117.3415,117.739,167799.0
2023-10-12 09:30:00,124.42,125.13,124.38,124.65,48122.0,117.7485,118.4204,117.7106,117.9662,48122.0
2023-10-12 09:40:00,124.65,125.01,123.59,123.6,58623.0,117.9662,118.3068,116.963,116.9725,58623.0
2023-10-12 09:50:00,123.62,123.87,123.4,123.59,37827.0,116.9914,117.228,116.7832,116.963,37827.0
2023-10-12 10:00:00,123.48,123.9,123.39,123.69,15677.0,116.8589,117.2564,116.7737,117.0576,15677.0
2023-10-12 10:10:00,123.76,123.84,123.38,123.7,20000.0,117.1239,117.1996,116.7642,117.0671,20000.0
2023-10-12 10:20:00,123.7,123.94,123.57,123.76,64558.0,117.0671,117.2942,116.9441,117.1239,64558.0
2023-10-12 10:30:00,123.8,123.92,123.42,123.82,65718.0,117.1617,117.2753,116.8021,117.1807,65718.0
2023-10-12 10:40:00,123.77,124.06,123.5,124.06,16264.0,117.1333,117.4078,116.8778,117.4078,16264.0
2023-10-12 10:50:00,124.02,124.28,123.93,124.17,14258.0,117.3699,117.616,117.2848,117.5119,14258.0
2023-10-12 11:00:00,124.15,124.44,124.06,124.38,16486.0,117.493,117.7674,117.4078,117.7106,16486.0
2023-10-12 11:10:00,124.33,125.05,124.26,125.05,39433.0,117.6633,118.3447,117.5971,118.3447,39433.0
2023-10-12 11:20:00,125.04,125.23,124.78,125.0,24170.0,118.3352,118.5151,118.0892,118.2974,24170.0
2023-10-12 11:30:00,125.01,125.3,124.93,125.26,21136.0,118.3068,118.5813,118.2311,118.5434,21136.0
2023-10-12 11:40:00,125.31,125.33,124.99,125.02,18312.0,118.5908,118.6097,118.2879,118.3163,18312.0
2023-10-12 11:50:00,125.0,125.21,124.99,125.1,7841.0,118.2974,118.4961,118.2879,118.392,7841.0
2023-10-12 12:00:00,125.18,125.35,125.16,125.27,14110.0,118.4677,118.6286,118.4488,118.5529,14110.0
2023-10-12 12:10:00,125.27,125.4,125.23,125.27,9243.0,118.5529,118.6759,118.5151,118.5529,9243.0
2023-10-12 12:20:00,125.25,125.5,125.25,125.35,14648.0,118.534,118.7706,118.534,118.6286,14648.0
2023-10-12 12:30:00,125.32,125.54,125.3,125.54,12896.0,118.6002,118.8084,118.5813,118.8084,12896.0
2023-10-12 12:40:00,125.52,125.58,125.34,125.34,15937.0,118.7895,118.8463,118.6192,118.6192,15937.0
2023-10-12 12:50:00,125.39,125.39,125.08,125.16,8921.0,118.6665,118.6665,118.3731,118.4488,8921.0
2023-10-12 13:00:00,125.14,125.23,124.3,124.39,78605.0,118.4299,118.5151,117.6349,117.7201,78605.0
2023-10-12 13:10:00,124.38,124.46,124.22,124.34,12731.0,117.7106,117.7863,117.5592,117.6728,12731.0
2023-10-12 13:20:00,124.27,124.48,124.03,124.04,24810.0,117.6065,117.8053,117.3794,117.3889,24810.0
2023-10-12 13:30:00,124.03,124.03,123.64,123.8,12475.0,117.3794,117.3794,117.0103,117.1617,12475.0
2023-10-12 13:40:00,123.75,124.21,123.73,123.84,75583.0,117.1144,117.5497,117.0955,117.1996,75583.0
2023-10-12 13:50:00,123.87,123.93,123.57,123.61,15436.0,117.228,117.2848,116.9441,116.9819,15436.0
2023-10-12 14:00:00,123.63,123.99,123.43,123.43,86043.0,117.0008,117.3415,116.8116,116.8116,86043.0
2023-10-12 14:10:00,123.5,123.63,123.15,123.23,17356.0,116.8778,117.0008,116.5466,116.6223,17356.0
2023-10-12 14:20:00,123.19,123.42,123.17,123.35,45278.0,116.5844,116.8021,116.5655,116.7359,45278.0
2023-10-12 14:30:00,123.35,123.52,123.23,123.39,31391.0,116.7359,116.8967,116.6223,116.7737,31391.0
2023-10-12 14:40:00,123.43,123.95,123.43,123.95,5288.0,116.8116,117.3037,116.8116,117.3037,5288.0
2023-10-12 14:50:00,123.96,124.0,123.81,123.89,13367.0,117.3131,117.351,117.1712,117.2469,13367.0
2023-10-12 15:00:00,123.9,124.16,123.9,124.06,41137.0,117.2564,117.5024,117.2564,117.4078,41137.0
2023-10-12 15:10:00,124.03,124.15,123.89,124.09,19407.0,117.3794,117.493,117.2469,117.4362,19407.0
2023-10-12 15:20:00,124.13,124.2,124.0,124.13,54136.0,117.474,117.5403,117.351,117.474,54136.0
2023-10-12 15:30:00,124.19,124.57,124.12,124.57,23969.0,117.5308,117.8904,117.4646,117.8904,23969.0
2023-10-12 15:40:00,124.62,124.62,124.21,124.29,31607.0,117.9378,117.9378,117.5497,117.6255,31607.0
2023-10-12 15:50:00,124.27,124.53,124.18,124.44,164889.0,117.6065,117.8526,117.5214,117.7674,164889.0
2023-10-13 09:30:00,124.8,125.87,124.15,124.3,28487.0,118.1081,119.1207,117.493,117.6349,28487.0
2023-10-13 09:40:00,124.3,125.0,124.29,124.68,12401.0,117.6349,118.2974,117.6255,117.9945,12401.0
2023-10-13 09:50:00,124.84,125.03,124.17,124.72,21131.0,118.146,118.3258,117.5119,118.0324,21131.0
2023-10-13 10:00:00,124.95,124.96,124.32,124.94,23176.0,118.2501,118.2595,117.6538,118.2406,23176.0
2023-10-13 10:10:00,124.92,125.19,124.56,124.66,46812.0,118.2217,118.4772,117.881,117.9756,46812.0
2023-10-13 10:20:00,124.76,124.81,124.6,124.67,19383.0,118.0703,118.1176,117.9188,117.9851,19383.0
2023-10-13 10:30:00,124.66,124.87,123.95,123.95,44054.0,117.9756,118.1744,117.3037,117.3037,44054.0
2023-10-13 10:40:00,123.97,124.06,123.78,123.95,33478.0,117.3226,117.4078,117.1428,117.3037,33478.0
2023-10-13 10:50:00,123.93,123.93,123.22,123.3,11969.0,117.2848,117.2848,116.6128,116.6885,11969.0
2023-10-13 11:00:00,123.31,123.31,122.93,123.18,6883.0,116.698,116.698,116.3384,116.575,6883.0
2023-10-13 11:10:00,123.27,123.41,123.14,123.27,6597.0,116.6601,116.7926,116.5371,116.6601,6597.0
2023-10-13 11:20:00,123.3,123.34,122.94,123.15,25680.0,116.6885,116.7264,116.3478,116.5466,25680.0
2023-10-13 11:30:00,123.16,123.21,122.89,123.06,18349.0,116.556,116.6034,116.3005,116.4614,18349.0
2023-10-13 11:40:00,123.07,123.27,123.04,123.1,7318.0,116.4709,116.6601,116.4425,116.4993,7318.0
2023-10-13 11:50:00,123.02,123.04,122.34,122.43,20170.0,116.4236,116.4425,115.78,115.8652,20170.0
2023-10-13 12:00:00,122.42,122.54,122.17,122.19,63864.0,115.8557,115.9693,115.6191,115.6381,63864.0
2023-10-13 12:10:00,122.08,122.4,121.9,122.22,34351.0,115.534,115.8368,115.3636,115.6664,34351.0
2023-10-13 12:20:00,122.26,122.44,122.11,122.11,15420.0,115.7043,115.8747,115.5623,115.5623,15420.0
2023-10-13 12:30:00,122.17,122.43,122.16,122.26,11461.0,115.6191,115.8652,115.6097,115.7043,11461.0
2023-10-13 12:40:00,122.27,122.41,122.25,122.25,9897.0,115.7138,115.8463,115.6948,115.6948,9897.0
2023-10-13 12:50:00,122.24,122.28,122.0,122.27,7427.0,115.6854,115.7232,115.4582,115.7138,7427.0
2023-10-13 13:00:00,122.29,122.33,122.14,122.29,12310.0,115.7327,115.7706,115.5907,115.7327,12310.0
2023-10-13 13:10:00,122.27,122.54,122.11,122.12,17044.0,115.7138,115.9693,115.5623,115.5718,17044.0
2023-10-13 13:20:00,122.11,122.42,121.99,122.13,18112.0,115.5623,115.8557,115.4488,115.5813,18112.0
2023-10-13 13:30:00,122.11,122.21,121.96,122.12,23700.0,115.5623,115.657,115.4204,115.5718,23700.0
2023-10-13 13:40:00,122.17,122.67,122.14,122.45,8813.0,115.6191,116.0923,115.5907,115.8841,8813.0
2023-10-13 13:50:00,122.51,122.59,122.46,122.57,6218.0,115.9409,116.0166,115.8936,115.9977,6218.0
2023-10-13 14:00:00,122.5,122.63,122.38,122.5,8504.0,115.9314,116.0545,115.8179,115.9314,8504.0
2023-10-13 14:10:00,122.54,122.68,122.46,122.68,15747.0,115.9693,116.1018,115.8936,116.1018,15747.0
2023-10-13 14:20:00,122.67,122.81,122.45,122.61,11898.0,116.0923,116.2248,115.8841,116.0355,11898.0
2023-10-13 14:30:00,122.6,122.7,122.36,122.38,18921.0,116.0261,116.1207,115.7989,115.8179,18921.0
2023-10-13 14:40:00,122.35,122.51,122.2,122.25,17668.0,115.7895,115.9409,115.6475,115.6948,17668.0
2023-10-13 14:50:00,122.2,122.55,122.19,122.38,23599.0,115.6475,115.9788,115.6381,115.8179,23599.0
2023-10-13 15:00:00,122.41,122.59,122.18,122.51,13208.0,115.8463,116.0166,115.6286,115.9409,13208.0
2023-10-13 15:10:00,122.48,122.73,122.42,122.58,15305.0,115.9125,116.1491,115.8557,116.0071,15305.0
2023-10-13 15:20:00,122.59,122.75,122.21,122.26,32678.0,116.0166,116.168,115.657,115.7043,32678.0
2023-10-13 15:30:00,122.24,122.49,122.21,122.25,21637.0,115.6854,115.922,115.657,115.6948,21637.0
2023-10-13 15:40:00,122.24,122.3,122.1,122.29,21659.0,115.6854,115.7422,115.5529,115.7327,21659.0
2023-10-13 15:50:00,122.24,122.67,122.24,122.67,80694.0,115.6854,116.0923,115.6854,116.0923,80694.0
2023-10-16 09:30:00,123.48,123.99,122.63,122.71,23066.0,116.8589,117.3415,116.0545,116.1302,23066.0
2023-10-16 09:40:00,122.6,123.02,122.37,122.91,6192.0,116.0261,116.4236,115.8084,116.3195,6192.0
2023-10-16 09:50:00,122.91,123.45,122.56,122.68,8624.0,116.3195,116.8305,115.9882,116.1018,8624.0
2023-10-16 10:00:00,122.73,122.73,122.1,122.5,15733.0,116.1491,116.1491,115.5529,115.9314,15733.0
2023-10-16 10:10:00,122.59,123.48,122.53,123.39,13291.0,116.0166,116.8589,115.9598,116.7737,13291.0
2023-10-16 10:20:00,123.47,123.6,123.28,123.6,9276.0,116.8494,116.9725,116.6696,116.9725,9276.0
2023-10-16 10:30:00,123.72,124.15,123.68,123.68,14327.0,117.086,117.493,117.0482,117.0482,14327.0
2023-10-16 10:40:00,123.72,124.02,123.69,124.02,6563.0,117.086,117.3699,117.0576,117.3699,6563.0
2023-10-16 10:50:00,124.01,124.45,123.98,124.26,47493.0,117.3605,117.7769,117.3321,117.5971,47493.0
2023-10-16 11:00:00,124.33,124.58,124.25,124.55,6239.0,117.6633,117.8999,117.5876,117.8715,6239.0
2023-10-16 11:10:00,124.55,124.55,124.22,124.34,5610.0,117.8715,117.8715,117.5592,117.6728,5610.0
2023-10-16 11:20:00,124.38,124.44,124.27,124.42,6747.0,117.7106,117.7674,117.6065,117.7485,6747.0
2023-10-16 11:30:00,124.44,124.49,124.12,124.12,6238.0,117.7674,117.8147,117.4646,117.4646,6238.0
2023-10-16 11:40:00,124.12,124.15,123.95,124.12,5750.0,117.4646,117.493,117.3037,117.4646,5750.0
2023-10-16 11:50:00,124.12,124.18,124.07,124.17,3966.0,117.4646,117.5214,117.4173,117.5119,3966.0
2023-10-16 12:00:00,124.16,124.25,124.03,124.25,4542.0,117.5024,117.5876,117.3794,117.5876,4542.0
2023-10-16 12:10:00,124.23,124.3,124.18,124.2,6802.0,117.5687,117.6349,117.5214,117.5403,6802.0
2023-10-16 12:20:00,124.17,124.32,124.05,124.08,8042.0,117.5119,117.6538,117.3983,117.4267,8042.0
2023-10-16 12:30:00,124.08,124.15,124.02,124.1,6218.0,117.4267,117.493,117.3699,117.4456,6218.0
2023-10-16 12:40:00,124.11,124.28,124.08,124.13,7005.0,117.4551,117.616,117.4267,117.474,7005.0
2023-10-16 12:50:00,124.15,124.15,123.86,123.95,4903.0,117.493,117.493,117.2185,117.3037,4903.0
2023-10-16 13:00:00,123.97,124.28,123.96,124.27,5295.0,117.3226,117.616,117.3131,117.6065,5295.0
2023-10-16 13:10:00,124.25,124.45,124.23,124.38,10643.0,117.5876,117.7769,117.5687,117.7106,10643.0
2023-10-16 13:20:00,124.34,124.34,123.69,124.23,10678.0,117.6728,117.6728,117.0576,117.5687,10678.0
2023-10-16 13:30:00,124.17,124.31,124.1,124.29,4631.0,117.5119,117.6444,117.4456,117.6255,4631.0
2023-10-16 13:40:00,124.33,124.52,124.33,124.37,6267.0,117.6633,117.8431,117.6633,117.7012,6267.0
2023-10-16 13:50:00,124.41,124.53,124.34,124.49,4355.0,117.739,117.8526,117.6728,117.8147,4355.0
2023-10-16 14:00:00,124.49,124.56,124.31,124.54,36713.0,117.8147,117.881,117.6444,117.862,36713.0
2023-10-16 14:10:00,124.53,124.68,124.5,124.62,9594.0,117.8526,117.9945,117.8242,117.9378,9594.0
2023-10-16 14:20:00,124.63,124.65,124.37,124.37,6431.0,117.9472,117.9662,117.7012,117.7012,6431.0
2023-10-16 14:30:00,124.3,124.38,124.02,124.2,9632.0,117.6349,117.7106,117.3699,117.5403,9632.0
2023-10-16 14:40:00,124.19,124.28,124.14,124.23,4007.0,117.5308,117.616,117.4835,117.5687,4007.0
2023-10-16 14:50:00,124.29,124.59,124.29,124.59,5250.0,117.6255,117.9094,117.6255,117.9094,5250.0
2023-10-16 15:00:00,124.59,124.59,124.13,124.33,10184.0,117.9094,117.9094,117.474,117.6633,10184.0
2023-10-16 15:10:00,124.35,124.45,124.16,124.19,35639.0,117.6822,117.7769,117.5024,117.5308,35639.0
2023-10-16 15:20:00,124.19,124.34,124.13,124.2,15942.0,117.5308,117.6728,117.474,117.5403,15942.0
2023-10-16 15:30:00,124.24,124.32,124.03,124.1,21447.0,117.5781,117.6538,117.3794,117.4456,21447.0
2023-10-16 15:40:00,124.09,124.15,123.9,123.91,28942.0,117.4362,117.493,117.2564,117.2658,28942.0
2023-10-16 15:50:00,123.88,123.94,123.62,123.72,109083.0,117.2374,117.2942,116.9914,117.086,109083.0
2023-10-17 09:30:00,122.52,123.72,122.47,123.72,27965.0,115.9504,117.086,115.903,117.086,27965.0
2023-10-17 09:40:00,123.86,123.87,123.09,123.27,12929.0,117.2185,117.228,116.4898,116.6601,12929.0
2023-10-17 09:50:00,123.25,123.39,122.76,123.3,10569.0,116.6412,116.7737,116.1775,116.6885,10569.0
2023-10-17 10:00:00,123.29,123.42,122.36,122.84,23112.0,116.6791,116.8021,115.7989,116.2532,23112.0
2023-10-17 10:10:00,122.92,123.01,122.64,122.84,41885.0,116.3289,116.4141,116.0639,116.2532,41885.0
2023-10-17 10:20:00,122.77,123.42,122.74,123.29,26600.0,116.187,116.8021,116.1586,116.6791,26600.0
2023-10-17 10:30:00,123.28,123.42,123.08,123.21,9974.0,116.6696,116.8021,116.4803,116.6034,9974.0
2023-10-17 10:40:00,123.23,123.26,122.93,123.23,7363.0,116.6223,116.6507,116.3384,116.6223,7363.0
2023-10-17 10:50:00,123.23,123.42,123.07,123.42,6046.0,116.6223,116.8021,116.4709,116.8021,6046.0
2023-10-17 11:00:00,123.38,123.38,123.03,123.04,7033.0,116.7642,116.7642,116.433,116.4425,7033.0
2023-10-17 11:10:00,123.05,123.61,122.93,123.61,20776.0,116.4519,116.9819,116.3384,116.9819,20776.0
2023-10-17 11:20:00,123.67,123.7,123.51,123.53,16315.0,117.0387,117.0671,116.8873,116.9062,16315.0
2023-10-17 11:30:00,123.54,123.87,123.53,123.79,15397.0,116.9157,117.228,116.9062,117.1523,15397.0
2023-10-17 11:40:00,123.77,124.0,123.71,123.84,14798.0,117.1333,117.351,117.0766,117.1996,14798.0
2023-10-17 11:50:00,123.85,124.12,123.85,123.98,8588.0,117.209,117.4646,117.209,117.3321,8588.0
2023-10-17 12:00:00,124.03,124.32,124.03,124.26,7987.0,117.3794,117.6538,117.3794,117.5971,7987.0
2023-10-17 12:10:00,124.25,124.3,124.15,124.21,7425.0,117.5876,117.6349,117.493,117.5497,7425.0
2023-10-17 12:20:00,124.18,124.24,124.06,124.24,9181.0,117.5214,117.5781,117.4078,117.5781,9181.0
2023-10-17 12:30:00,124.24,124.24,123.94,123.94,7202.0,117.5781,117.5781,117.2942,117.2942,7202.0
2023-10-17 12:40:00,123.96,123.96,123.56,123.65,11906.0,117.3131,117.3131,116.9346,117.0198,11906.0
2023-10-17 12:50:00,123.59,123.73,123.19,123.2,13721.0,116.963,117.0955,116.5844,116.5939,13721.0
2023-10-17 13:00:00,123.19,123.25,123.0,123.06,27672.0,116.5844,116.6412,116.4046,116.4614,27672.0
2023-10-17 13:10:00,123.1,123.1,122.82,122.92,12899.0,116.4993,116.4993,116.2343,116.3289,12899.0
2023-10-17 13:20:00,122.92,122.93,122.72,122.72,20263.0,116.3289,116.3384,116.1396,116.1396,20263.0
2023-10-17 13:30:00,122.73,122.77,122.19,122.19,35697.0,116.1491,116.187,115.6381,115.6381,35697.0
2023-10-17 13:40:00,122.21,122.25,121.9,121.96,19996.0,115.657,115.6948,115.3636,115.4204,19996.0
2023-10-17 13:50:00,121.94,122.0,121.47,121.55,18894.0,115.4015,115.4582,114.9567,115.0324,18894.0
2023-10-17 14:00:00,121.52,121.67,121.38,121.54,23011.0,115.004,115.1459,114.8715,115.0229,23011.0
2023-10-17 14:10:00,121.54,121.83,121.5,121.77,24960.0,115.0229,115.2974,114.9851,115.2406,24960.0
2023-10-17 14:20:00,121.79,121.91,121.71,121.86,14936.0,115.2595,115.3731,115.1838,115.3258,14936.0
2023-10-17 14:30:00,121.86,121.89,121.68,121.84,17169.0,115.3258,115.3541,115.1554,115.3068,17169.0
2023-10-17 14:40:00,121.87,122.11,121.82,121.82,23483.0,115.3352,115.5623,115.2879,115.2879,23483.0
2023-10-17 14:50:00,121.86,121.86,121.47,121.78,16691.0,115.3258,115.3258,114.9567,115.25,16691.0
2023-10-17 15:00:00,121.75,122.21,121.7,122.21,18214.0,115.2217,115.657,115.1743,115.657,18214.0
2023-10-17 15:10:00,122.24,122.39,122.24,122.38,18538.0,115.6854,115.8273,115.6854,115.8179,18538.0
2023-10-17 15:20:00,122.41,122.77,122.41,122.76,14398.0,115.8463,116.187,115.8463,116.1775,14398.0
2023-10-17 15:30:00,122.77,122.85,122.64,122.64,17162.0,116.187,116.2627,116.0639,116.0639,17162.0
2023-10-17 15:40:00,122.65,122.89,122.59,122.76,31510.0,116.0734,116.3005,116.0166,116.1775,31510.0
2023-10-17 15:50:00,122.81,123.37,122.78,123.3,95793.0,116.2248,116.7548,116.1964,116.6885,95793.0
2023-10-18 09:30:00,121.88,122.36,121.58,121.76,28308.0,115.3447,115.7989,115.0608,115.2311,28308.0
2023-10-18 09:40:00,121.64,121.68,121.24,121.3,23844.0,115.1175,115.1554,114.739,114.7958,23844.0
2023-10-18 09:50:00,121.3,121.86,121.22,121.86,17680.0,114.7958,115.3258,114.7201,115.3258,17680.0
2023-10-18 10:00:00,121.88,122.11,121.5,122.01,10202.0,115.3447,115.5623,114.9851,115.4677,10202.0
2023-10-18 10:10:00,122.01,122.44,122.0,122.21,27297.0,115.4677,115.8747,115.4582,115.657,27297.0
2023-10-18 10:20:00,122.22,122.32,121.59,121.59,21100.0,115.6664,115.7611,115.0702,115.0702,21100.0
2023-10-18 10:30:00,121.55,121.96,121.51,121.65,14248.0,115.0324,115.4204,114.9945,115.127,14248.0
2023-10-18 10:40:00,121.65,121.69,121.45,121.45,23566.0,115.127,115.1649,114.9377,114.9377,23566.0
2023-10-18 10:50:00,121.41,121.44,121.1,121.24,15400.0,114.8999,114.9283,114.6065,114.739,15400.0
2023-10-18 11:00:00,121.21,121.31,121.18,121.25,26769.0,114.7106,114.8052,114.6822,114.7485,26769.0
2023-10-18 11:10:00,121.25,121.25,120.97,121.19,13828.0,114.7485,114.7485,114.4835,114.6917,13828.0
2023-10-18 11:20:00,121.15,121.34,120.97,121.22,13439.0,114.6538,114.8336,114.4835,114.7201,13439.0
2023-10-18 11:30:00,121.16,121.21,121.0,121.02,10324.0,114.6633,114.7106,114.5119,114.5308,10324.0
2023-10-18 11:40:00,120.98,121.04,120.8,120.83,9043.0,114.4929,114.5497,114.3226,114.351,9043.0
2023-10-18 11:50:00,120.87,120.95,120.82,120.95,11229.0,114.3888,114.4645,114.3415,114.4645,11229.0
2023-10-18 12:00:00,120.94,121.19,120.76,121.09,15122.0,114.4551,114.6917,114.2847,114.597,15122.0
2023-10-18 12:10:00,121.09,121.18,120.71,120.8,10726.0,114.597,114.6822,114.2374,114.3226,10726.0
2023-10-18 12:20:00,120.83,120.84,120.61,120.62,14394.0,114.351,114.3604,114.1428,114.1522,14394.0
2023-10-18 12:30:00,120.7,120.73,120.53,120.64,10016.0,114.228,114.2563,114.0671,114.1712,10016.0
2023-10-18 12:40:00,120.61,120.87,120.61,120.77,4183.0,114.1428,114.3888,114.1428,114.2942,4183.0
2023-10-18 12:50:00,120.75,120.84,120.73,120.77,5385.0,114.2753,114.3604,114.2563,114.2942,5385.0
2023-10-18 13:00:00,120.76,121.46,120.69,121.41,14745.0,114.2847,114.9472,114.2185,114.8999,14745.0
2023-10-18 13:10:00,121.44,121.54,121.21,121.21,10132.0,114.9283,115.0229,114.7106,114.7106,10132.0
2023-10-18 13:20:00,121.24,121.26,121.11,121.14,6586.0,114.739,114.7579,114.616,114.6444,6586.0
2023-10-18 13:30:00,121.12,121.15,120.73,120.79,6467.0,114.6254,114.6538,114.2563,114.3131,6467.0
2023-10-18 13:40:00,120.75,121.1,120.74,121.1,5757.0,114.2753,114.6065,114.2658,114.6065,5757.0
2023-10-18 13:50:00,121.1,121.46,121.08,121.43,5733.0,114.6065,114.9472,114.5876,114.9188,5733.0
2023-10-18 14:00:00,121.43,121.79,121.33,121.68,16733.0,114.9188,115.2595,114.8242,115.1554,16733.0
2023-10-18 14:10:00,121.65,121.65,121.12,121.2,14715.0,115.127,115.127,114.6254,114.7011,14715.0
2023-10-18 14:20:00,121.2,121.26,121.04,121.24,7932.0,114.7011,114.7579,114.5497,114.739,7932.0
2023-10-18 14:30:00,121.17,121.38,121.04,121.11,12319.0,114.6728,114.8715,114.5497,114.616,12319.0
2023-10-18 14:40:00,121.11,121.17,121.05,121.08,7957.0,114.616,114.6728,114.5592,114.5876,7957.0
2023-10-18 14:50:00,121.07,121.23,120.97,121.15,11689.0,114.5781,114.7295,114.4835,114.6538,11689.0
2023-10-18 15:00:00,121.15,121.15,120.92,120.93,13856.0,114.6538,114.6538,114.4362,114.4456,13856.0
2023-10-18 15:10:00,120.94,121.28,120.94,121.19,11415.0,114.4551,114.7769,114.4551,114.6917,11415.0
2023-10-18 15:20:00,121.18,121.28,121.12,121.17,15615.0,114.6822,114.7769,114.6254,114.6728,15615.0
2023-10-18 15:30:00,121.17,121.32,121.12,121.16,23033.0,114.6728,114.8147,114.6254,114.6633,23033.0
2023-10-18 15:40:00,121.14,121.14,120.49,120.68,39089.0,114.6444,114.6444,114.0292,114.209,39089.0
2023-10-18 15:50:00,120.71,120.88,120.5,120.52,110597.0,114.2374,114.3983,114.0387,114.0576,110597.0
2023-10-19 09:30:00,119.88,120.37,119.66,119.75,18354.0,113.4519,113.9156,113.2437,113.3289,18354.0
2023-10-19 09:40:00,119.79,119.8,119.33,119.45,8820.0,113.3667,113.3762,112.9314,113.045,8820.0
2023-10-19 09:50:00,119.51,119.91,119.33,119.64,17365.0,113.1018,113.4803,112.9314,113.2248,17365.0
2023-10-19 10:00:00,119.6,119.71,119.38,119.55,25904.0,113.1869,113.291,112.9787,113.1396,25904.0
2023-10-19 10:10:00,119.64,119.8,119.15,119.23,44272.0,113.2248,113.3762,112.7611,112.8368,44272.0
2023-10-19 10:20:00,119.22,119.27,118.57,118.57,31610.0,112.8273,112.8746,112.2122,112.2122,31610.0
2023-10-19 10:30:00,118.57,118.8,118.37,118.58,21831.0,112.2122,112.4298,112.0229,112.2216,21831.0
2023-10-19 10:40:00,118.51,118.64,118.4,118.53,12847.0,112.1554,112.2784,112.0513,112.1743,12847.0
2023-10-19 10:50:00,118.59,118.59,117.91,117.98,30035.0,112.2311,112.2311,111.5876,111.6538,30035.0
2023-10-19 11:00:00,117.98,118.74,117.97,118.62,48561.0,111.6538,112.3731,111.6443,112.2595,48561.0
2023-10-19 11:10:00,118.53,118.73,118.53,118.59,4640.0,112.1743,112.3636,112.1743,112.2311,4640.0
2023-10-19 11:20:00,118.55,118.78,118.45,118.76,14229.0,112.1932,112.4109,112.0986,112.392,14229.0
2023-10-19 11:30:00,118.77,119.2,118.77,119.15,7082.0,112.4014,112.8084,112.4014,112.7611,7082.0
2023-10-19 11:40:00,119.21,119.28,118.87,118.9,70124.0,112.8178,112.8841,112.4961,112.5245,70124.0
2023-10-19 11:50:00,118.91,118.91,118.42,118.42,10889.0,112.5339,112.5339,112.0702,112.0702,10889.0
2023-10-19 12:00:00,118.4,119.26,118.04,118.98,52393.0,112.0513,112.8652,111.7106,112.6002,52393.0
2023-10-19 12:10:00,118.74,119.23,118.74,119.16,66191.0,112.3731,112.8368,112.3731,112.7705,66191.0
2023-10-19 12:20:00,119.21,119.43,118.25,118.26,31270.0,112.8178,113.0261,111.9093,111.9188,31270.0
2023-10-19 12:30:00,118.27,118.34,117.3,117.66,26264.0,111.9283,111.9945,111.0103,111.351,26264.0
2023-10-19 12:40:00,117.63,117.8,117.35,117.74,47474.0,111.3226,111.4835,111.0576,111.4267,47474.0
2023-10-19 12:50:00,117.71,118.55,117.6,118.47,41007.0,111.3983,112.1932,111.2942,112.1175,41007.0
2023-10-19 13:00:00,118.47,118.87,118.43,118.87,8233.0,112.1175,112.4961,112.0797,112.4961,8233.0
2023-10-19 13:10:00,118.85,118.86,118.11,118.11,19209.0,112.4772,112.4866,111.7768,111.7768,19209.0
2023-10-19 13:20:00,118.16,118.17,117.72,117.84,13239.0,111.8242,111.8336,111.4077,111.5213,13239.0
2023-10-19 13:30:00,117.86,118.08,117.29,117.29,27436.0,111.5402,111.7484,111.0008,111.0008,27436.0
2023-10-19 13:40:00,117.25,117.42,117.05,117.32,21113.0,110.9629,111.1238,110.7737,111.0292,21113.0
2023-10-19 13:50:00,117.32,117.75,117.31,117.5,8193.0,111.0292,111.4361,111.0197,111.1995,8193.0
2023-10-19 14:00:00,117.5,117.73,117.35,117.36,9731.0,111.1995,111.4172,111.0576,111.067,9731.0
2023-10-19 14:10:00,117.42,117.57,117.3,117.45,6765.0,111.1238,111.2658,111.0103,111.1522,6765.0
2023-10-19 14:20:00,117.5,117.55,117.32,117.37,10202.0,111.1995,111.2469,111.0292,111.0765,10202.0
2023-10-19 14:30:00,117.35,117.35,116.79,117.01,22925.0,111.0576,111.0576,110.5276,110.7358,22925.0
2023-10-19 14:40:00,117.01,117.01,116.65,116.82,13867.0,110.7358,110.7358,110.3951,110.556,13867.0
2023-10-19 14:50:00,116.76,116.87,116.56,116.57,16775.0,110.4992,110.6033,110.3099,110.3194,16775.0
2023-10-19 15:00:00,116.64,116.9,116.59,116.77,17392.0,110.3857,110.6317,110.3383,110.5087,17392.0
2023-10-19 15:10:00,116.67,116.77,116.41,116.6,16553.0,110.414,110.5087,110.168,110.3478,16553.0
2023-10-19 15:20:00,116.56,116.58,116.22,116.32,22909.0,110.3099,110.3289,109.9882,110.0828,22909.0
2023-10-19 15:30:00,116.31,116.6,116.29,116.29,38830.0,110.0733,110.3478,110.0544,110.0544,38830.0
2023-10-19 15:40:00,116.29,116.31,115.78,115.99,71220.0,110.0544,110.0733,109.5718,109.7705,71220.0
2023-10-19 15:50:00,115.96,116.11,115.57,115.62,222815.0,109.7421,109.8841,109.373,109.4203,222815.0
2023-10-20 09:30:00,115.65,117.09,115.12,117.09,118006.0,109.4487,110.8115,108.9472,110.8115,118006.0
2023-10-20 09:40:00,117.27,117.46,116.3,116.89,23861.0,110.9819,111.1617,110.0639,110.6222,23861.0
2023-10-20 09:50:00,116.87,117.02,116.14,116.47,13137.0,110.6033,110.7453,109.9125,110.2248,13137.0
2023-10-20 10:00:00,116.45,116.59,116.09,116.33,13378.0,110.2058,110.3383,109.8651,110.0923,13378.0
2023-10-20 10:10:00,116.36,116.47,116.06,116.18,14986.0,110.1207,110.2248,109.8368,109.9503,14986.0
2023-10-20 10:20:00,116.07,116.18,115.65,115.81,23497.0,109.8462,109.9503,109.4487,109.6002,23497.0
2023-10-20 10:30:00,115.72,116.05,115.65,115.78,16905.0,109.515,109.8273,109.4487,109.5718,16905.0
2023-10-20 10:40:00,115.79,116.05,115.61,115.99,13023.0,109.5812,109.8273,109.4109,109.7705,13023.0
2023-10-20 10:50:00,115.97,116.14,115.82,115.89,11448.0,109.7516,109.9125,109.6096,109.6759,11448.0
2023-10-20 11:00:00,115.81,116.14,115.81,115.91,20147.0,109.6002,109.9125,109.6002,109.6948,20147.0
2023-10-20 11:10:00,115.85,116.05,115.75,115.81,10984.0,109.638,109.8273,109.5434,109.6002,10984.0
2023-10-20 11:20:00,115.74,115.81,115.47,115.53,19877.0,109.5339,109.6002,109.2784,109.3352,19877.0
2023-10-20 11:30:00,115.47,115.87,115.41,115.67,14442.0,109.2784,109.6569,109.2216,109.4677,14442.0
2023-10-20 11:40:00,115.67,116.05,115.62,115.98,9825.0,109.4677,109.8273,109.4203,109.761,9825.0
2023-10-20 11:50:00,116.02,116.44,116.01,116.11,11524.0,109.7989,110.1964,109.7894,109.8841,11524.0
2023-10-20 12:00:00,116.1,116.14,115.65,115.77,9883.0,109.8746,109.9125,109.4487,109.5623,9883.0
2023-10-20 12:10:00,115.71,115.91,115.67,115.91,6295.0,109.5055,109.6948,109.4677,109.6948,6295.0
2023-10-20 12:20:00,115.93,116.51,115.93,116.33,9440.0,109.7137,110.2626,109.7137,110.0923,9440.0
2023-10-20 12:30:00,116.34,116.56,116.23,116.24,9224.0,110.1017,110.3099,109.9976,110.0071,9224.0
2023-10-20 12:40:00,116.21,116.4,116.04,116.23,18405.0,109.9787,110.1585,109.8178,109.9976,18405.0
2023-10-20 12:50:00,116.19,116.5,116.09,116.5,9832.0,109.9598,110.2532,109.8651,110.2532,9832.0
2023-10-20 13:00:00,116.49,116.49,116.13,116.15,10021.0,110.2437,110.2437,109.903,109.9219,10021.0
2023-10-20 13:10:00,116.12,116.81,116.12,116.8,20616.0,109.8935,110.5465,109.8935,110.5371,20616.0
2023-10-20 13:20:00,116.77,116.8,116.57,116.62,14044.0,110.5087,110.5371,110.3194,110.3667,14044.0
2023-10-20 13:30:00,116.66,116.7,116.38,116.38,7372.0,110.4046,110.4424,110.1396,110.1396,7372.0
2023-10-20 13:40:00,116.4,116.62,116.38,116.39,9119.0,110.1585,110.3667,110.1396,110.1491,9119.0
2023-10-20 13:50:00,116.38,116.67,116.34,116.57,17301.0,110.1396,110.414,110.1017,110.3194,17301.0
2023-10-20 14:00:00,116.58,116.65,116.45,116.59,4736.0,110.3289,110.3951,110.2058,110.3383,4736.0
2023-10-20 14:10:00,116.61,116.61,116.19,116.31,13808.0,110.3573,110.3573,109.9598,110.0733,13808.0
2023-10-20 14:20:00,116.39,116.51,116.3,116.33,6639.0,110.1491,110.2626,110.0639,110.0923,6639.0
2023-10-20 14:30:00,116.31,116.66,116.22,116.5,7921.0,110.0733,110.4046,109.9882,110.2532,7921.0
2023-10-20 14:40:00,116.51,116.53,116.36,116.42,10589.0,110.2626,110.2816,110.1207,110.1775,10589.0
2023-10-20 14:50:00,116.37,116.48,116.23,116.24,5471.0,110.1301,110.2342,109.9976,110.0071,5471.0
2023-10-20 15:00:00,116.24,116.45,116.12,116.12,8709.0,110.0071,110.2058,109.8935,109.8935,8709.0
2023-10-20 15:10:00,116.18,116.32,116.0,116.27,13020.0,109.9503,110.0828,109.78,110.0355,13020.0
2023-10-20 15:20:00,116.26,116.3,116.06,116.26,13094.0,110.026,110.0639,109.8368,110.026,13094.0
2023-10-20 15:30:00,116.29,116.52,116.27,116.39,25291.0,110.0544,110.2721,110.0355,110.1491,25291.0
2023-10-20 15:40:00,116.36,116.36,116.02,116.3,32205.0,110.1207,110.1207,109.7989,110.0639,32205.0
2023-10-20 15:50:00,116.15,116.28,115.75,115.81,146380.0,109.9219,110.045,109.5434,109.6002,146380.0
2023-10-23 09:30:00,114.97,115.81,113.93,114.69,105569.0,108.8052,109.6002,107.821,108.5402,105569.0
2023-10-23 09:40:00,114.67,116.22,114.67,116.12,67605.0,108.5213,109.9882,108.5213,109.8935,67605.0
2023-10-23 09:50:00,116.22,116.99,116.07,116.99,39055.0,109.9882,110.7169,109.8462,110.7169,39055.0
2023-10-23 10:00:00,116.87,116.99,116.58,116.86,31953.0,110.6033,110.7169,110.3289,110.5939,31953.0
2023-10-23 10:10:00,116.85,117.44,116.73,117.31,35646.0,110.5844,111.1428,110.4708,111.0197,35646.0
2023-10-23 10:20:00,117.27,117.81,117.24,117.48,67672.0,110.9819,111.4929,110.9535,111.1806,67672.0
2023-10-23 10:30:00,117.47,117.59,116.9,117.31,33018.0,111.1711,111.2847,110.6317,111.0197,33018.0
2023-10-23 10:40:00,117.3,117.75,117.24,117.5,23754.0,111.0103,111.4361,110.9535,111.1995,23754.0
2023-10-23 10:50:00,117.51,118.14,117.49,117.94,62932.0,111.209,111.8052,111.1901,111.6159,62932.0
2023-10-23 11:00:00,117.96,118.5,117.92,118.35,36125.0,111.6349,112.1459,111.597,112.004,36125.0
2023-10-23 11:10:00,118.34,118.51,118.21,118.49,28826.0,111.9945,112.1554,111.8715,112.1365,28826.0
2023-10-23 11:20:00,118.49,118.79,118.35,118.47,18406.0,112.1365,112.4204,112.004,112.1175,18406.0
2023-10-23 11:30:00,118.5,118.53,118.03,118.09,36604.0,112.1459,112.1743,111.7011,111.7579,36604.0
2023-10-23 11:40:00,118.09,118.2,117.75,117.82,21930.0,111.7579,111.862,111.4361,111.5024,21930.0
2023-10-23 11:50:00,117.82,118.09,117.82,118.05,33421.0,111.5024,111.7579,111.5024,111.72,33421.0
2023-10-23 12:00:00,118.05,118.38,117.95,118.17,29804.0,111.72,112.0324,111.6254,111.8336,29804.0
2023-10-23 12:10:00,118.11,118.24,117.74,117.74,14175.0,111.7768,111.8999,111.4267,111.4267,14175.0
2023-10-23 12:20:00,117.79,118.24,117.79,118.12,16695.0,111.474,111.8999,111.474,111.7863,16695.0
2023-10-23 12:30:00,118.07,118.17,117.91,118.09,9192.0,111.739,111.8336,111.5876,111.7579,9192.0
2023-10-23 12:40:00,118.13,118.29,118.05,118.22,6804.0,111.7958,111.9472,111.72,111.8809,6804.0
2023-10-23 12:50:00,118.2,118.61,118.1,118.61,6249.0,111.862,112.25,111.7674,112.25,6249.0
2023-10-23 13:00:00,118.63,118.89,118.43,118.68,40886.0,112.2689,112.515,112.0797,112.3163,40886.0
2023-10-23 13:10:00,118.65,118.65,118.22,118.22,5703.0,112.2879,112.2879,111.8809,111.8809,5703.0
2023-10-23 13:20:00,118.15,118.45,118.14,118.27,12172.0,111.8147,112.0986,111.8052,111.9283,12172.0
2023-10-23 13:30:00,118.24,118.71,118.21,118.61,13957.0,111.8999,112.3447,111.8715,112.25,13957.0
2023-10-23 13:40:00,118.55,118.7,118.49,118.5,17909.0,112.1932,112.3352,112.1365,112.1459,17909.0
2023-10-23 13:50:00,118.44,118.45,117.98,118.05,17853.0,112.0891,112.0986,111.6538,111.72,17853.0
2023-10-23 14:00:00,118.02,118.07,117.69,117.78,15141.0,111.6917,111.739,111.3794,111.4645,15141.0
2023-10-23 14:10:00,117.76,117.79,117.54,117.64,16917.0,111.4456,111.474,111.2374,111.332,16917.0
2023-10-23 14:20:00,117.66,118.06,117.58,117.86,20875.0,111.351,111.7295,111.2753,111.5402,20875.0
2023-10-23 14:30:00,117.92,118.07,117.79,118.03,10501.0,111.597,111.739,111.474,111.7011,10501.0
2023-10-23 14:40:00,118.07,118.38,118.0,118.22,12912.0,111.739,112.0324,111.6727,111.8809,12912.0
2023-10-23 14:50:00,118.21,118.37,118.13,118.36,20444.0,111.8715,112.0229,111.7958,112.0134,20444.0
2023-10-23 15:00:00,118.38,118.51,118.1,118.24,22927.0,112.0324,112.1554,111.7674,111.8999,22927.0
2023-10-23 15:10:00,118.22,118.3,118.0,118.05,27506.0,111.8809,111.9566,111.6727,111.72,27506.0
2023-10-23 15:20:00,118.05,118.06,117.52,117.53,30874.0,111.72,111.7295,111.2185,111.2279,30874.0
2023-10-23 15:30:00,117.49,117.52,117.05,117.18,21164.0,111.1901,111.2185,110.7737,110.8967,21164.0
2023-10-23 15:40:00,117.13,117.63,117.13,117.53,51674.0,110.8494,111.3226,110.8494,111.2279,51674.0
2023-10-23 15:50:00,117.52,117.52,117.26,117.43,206039.0,111.2185,111.2185,110.9724,111.1333,206039.0
2023-10-24 09:30:00,117.8,119.29,117.63,119.1,66930.0,111.4835,112.8936,111.3226,112.7137,66930.0
2023-10-24 09:40:00,119.05,119.48,118.92,119.34,42106.0,112.6664,113.0734,112.5434,112.9409,42106.0
2023-10-24 09:50:00,119.39,119.5,119.1,119.38,38025.0,112.9882,113.0923,112.7137,112.9787,38025.0
2023-10-24 10:00:00,119.33,119.79,119.22,119.6,60548.0,112.9314,113.3667,112.8273,113.1869,60548.0
2023-10-24 10:10:00,119.62,119.79,119.33,119.79,34736.0,113.2059,113.3667,112.9314,113.3667,34736.0
2023-10-24 10:20:00,119.79,120.4,119.62,120.31,66340.0,113.3667,113.944,113.2059,113.8589,66340.0
2023-10-24 10:30:00,120.36,120.36,120.03,120.2,32623.0,113.9062,113.9062,113.5939,113.7548,32623.0
2023-10-24 10:40:00,120.21,120.32,120.1,120.24,20781.0,113.7642,113.8683,113.6601,113.7926,20781.0
2023-10-24 10:50:00,120.28,120.35,120.0,120.02,21779.0,113.8305,113.8967,113.5655,113.5844,21779.0
2023-10-24 11:00:00,119.99,120.0,119.2,119.39,28621.0,113.556,113.5655,112.8084,112.9882,28621.0
2023-10-24 11:10:00,119.38,119.51,119.11,119.42,14686.0,112.9787,113.1018,112.7232,113.0166,14686.0
2023-10-24 11:20:00,119.46,119.51,119.23,119.38,15278.0,113.0544,113.1018,112.8368,112.9787,15278.0
2023-10-24 11:30:00,119.44,119.49,119.22,119.34,8921.0,113.0355,113.0828,112.8273,112.9409,8921.0
2023-10-24 11:40:00,119.34,119.6,119.29,119.46,15898.0,112.9409,113.1869,112.8936,113.0544,15898.0
2023-10-24 11:50:00,119.42,119.43,118.62,119.13,145166.0,113.0166,113.0261,112.2595,112.7421,145166.0
2023-10-24 12:00:00,119.09,119.26,118.98,119.23,21431.0,112.7043,112.8652,112.6002,112.8368,21431.0
2023-10-24 12:10:00,119.18,119.33,118.98,119.02,24419.0,112.7895,112.9314,112.6002,112.638,24419.0
2023-10-24 12:20:00,118.94,119.12,118.83,119.03,10410.0,112.5623,112.7327,112.4582,112.6475,10410.0
2023-10-24 12:30:00,118.93,119.15,118.92,119.08,14599.0,112.5529,112.7611,112.5434,112.6948,14599.0
2023-10-24 12:40:00,119.09,119.23,118.93,118.97,23253.0,112.7043,112.8368,112.5529,112.5907,23253.0
2023-10-24 12:50:00,118.98,119.07,118.85,119.04,8977.0,112.6002,112.6854,112.4772,112.657,8977.0
2023-10-24 13:00:00,119.05,119.07,118.87,119.0,11761.0,112.6664,112.6854,112.4961,112.6191,11761.0
2023-10-24 13:10:00,118.86,119.02,118.69,119.0,12860.0,112.4866,112.638,112.3257,112.6191,12860.0
2023-10-24 13:20:00,119.04,119.24,118.99,119.24,16915.0,112.657,112.8462,112.6096,112.8462,16915.0
2023-10-24 13:30:00,119.22,119.34,119.08,119.08,10606.0,112.8273,112.9409,112.6948,112.6948,10606.0
2023-10-24 13:40:00,119.12,119.48,119.05,119.44,17904.0,112.7327,113.0734,112.6664,113.0355,17904.0
2023-10-24 13:50:00,119.49,119.68,119.4,119.58,36358.0,113.0828,113.2626,112.9977,113.168,36358.0
2023-10-24 14:00:00,119.54,119.78,119.54,119.62,49909.0,113.1302,113.3573,113.1302,113.2059,49909.0
2023-10-24 14:10:00,119.58,119.67,119.4,119.44,24416.0,113.168,113.2532,112.9977,113.0355,24416.0
2023-10-24 14:20:00,119.42,119.47,119.17,119.3,18623.0,113.0166,113.0639,112.78,112.903,18623.0
2023-10-24 14:30:00,119.29,119.67,119.29,119.44,15291.0,112.8936,113.2532,112.8936,113.0355,15291.0
2023-10-24 14:40:00,119.46,119.71,119.38,119.58,13232.0,113.0544,113.291,112.9787,113.168,13232.0
2023-10-24 14:50:00,119.61,119.7,119.54,119.58,14641.0,113.1964,113.2816,113.1302,113.168,14641.0
2023-10-24 15:00:00,119.61,119.72,119.45,119.5,15675.0,113.1964,113.3005,113.045,113.0923,15675.0
2023-10-24 15:10:00,119.49,119.77,119.43,119.62,30566.0,113.0828,113.3478,113.0261,113.2059,30566.0
2023-10-24 15:20:00,119.58,119.69,119.47,119.63,23914.0,113.168,113.2721,113.0639,113.2153,23914.0
2023-10-24 15:30:00,119.64,119.69,119.56,119.64,57364.0,113.2248,113.2721,113.1491,113.2248,57364.0
2023-10-24 15:40:00,119.65,119.75,119.41,119.59,54802.0,113.2343,113.3289,113.0071,113.1775,54802.0
2023-10-24 15:50:00,119.6,119.61,119.35,119.47,180497.0,113.1869,113.1964,112.9503,113.0639,180497.0
2023-10-25 09:30:00,118.59,119.57,118.59,118.73,26122.0,112.2311,113.1585,112.2311,112.3636,26122.0
2023-10-25 09:40:00,118.58,118.81,118.02,118.5,19066.0,112.2216,112.4393,111.6917,112.1459,19066.0
2023-10-25 09:50:00,118.53,118.8,118.46,118.65,16239.0,112.1743,112.4298,112.1081,112.2879,16239.0
2023-10-25 10:00:00,118.54,118.55,118.1,118.1,19219.0,112.1838,112.1932,111.7674,111.7674,19219.0
2023-10-25 10:10:00,118.14,118.2,118.03,118.15,18018.0,111.8052,111.862,111.7011,111.8147,18018.0
2023-10-25 10:20:00,118.15,118.24,117.87,118.09,22667.0,111.8147,111.8999,111.5497,111.7579,22667.0
2023-10-25 10:30:00,118.09,118.51,117.91,118.36,22198.0,111.7579,112.1554,111.5876,112.0134,22198.0
2023-10-25 10:40:00,118.39,118.71,118.27,118.43,23638.0,112.0418,112.3447,111.9283,112.0797,23638.0
2023-10-25 10:50:00,118.4,118.51,118.03,118.03,24060.0,112.0513,112.1554,111.7011,111.7011,24060.0
2023-10-25 11:00:00,118.04,118.45,117.91,118.33,18960.0,111.7106,112.0986,111.5876,111.985,18960.0
2023-10-25 11:10:00,118.4,118.48,118.21,118.41,16871.0,112.0513,112.127,111.8715,112.0607,16871.0
2023-10-25 11:20:00,118.38,118.38,117.94,118.29,14402.0,112.0324,112.0324,111.6159,111.9472,14402.0
2023-10-25 11:30:00,118.27,118.33,117.83,118.0,21982.0,111.9283,111.985,111.5118,111.6727,21982.0
2023-10-25 11:40:00,118.01,118.09,117.79,117.79,13315.0,111.6822,111.7579,111.474,111.474,13315.0
2023-10-25 11:50:00,117.83,117.92,117.58,117.65,33521.0,111.5118,111.597,111.2753,111.3415,33521.0
2023-10-25 12:00:00,117.61,117.61,117.09,117.36,42484.0,111.3036,111.3036,110.8115,111.067,42484.0
2023-10-25 12:10:00,117.37,117.37,116.92,116.97,13310.0,111.0765,111.0765,110.6506,110.698,13310.0
2023-10-25 12:20:00,116.97,117.34,116.86,117.2,19950.0,110.698,111.0481,110.5939,110.9156,19950.0
2023-10-25 12:30:00,117.21,117.36,117.06,117.06,16066.0,110.9251,111.067,110.7831,110.7831,16066.0
2023-10-25 12:40:00,117.02,117.02,116.53,116.57,14839.0,110.7453,110.7453,110.2816,110.3194,14839.0
2023-10-25 12:50:00,116.53,116.55,116.42,116.48,14300.0,110.2816,110.3005,110.1775,110.2342,14300.0
2023-10-25 13:00:00,116.43,116.49,116.17,116.46,26745.0,110.1869,110.2437,109.9409,110.2153,26745.0
2023-10-25 13:10:00,116.44,116.84,116.33,116.84,45093.0,110.1964,110.5749,110.0923,110.5749,45093.0
2023-10-25 13:20:00,116.82,116.84,116.46,116.65,34973.0,110.556,110.5749,110.2153,110.3951,34973.0
2023-10-25 13:30:00,116.59,116.64,116.32,116.32,19376.0,110.3383,110.3857,110.0828,110.0828,19376.0
2023-10-25 13:40:00,116.33,116.76,116.29,116.7,17785.0,110.0923,110.4992,110.0544,110.4424,17785.0
2023-10-25 13:50:00,116.69,117.3,116.68,117.27,10007.0,110.433,111.0103,110.4235,110.9819,10007.0
2023-10-25 14:00:00,117.29,117.49,117.27,117.41,16174.0,111.0008,111.1901,110.9819,111.1144,16174.0
2023-10-25 14:10:00,117.41,117.66,117.3,117.45,18921.0,111.1144,111.351,111.0103,111.1522,18921.0
2023-10-25 14:20:00,117.42,117.55,117.24,117.28,10553.0,111.1238,111.2469,110.9535,110.9913,10553.0
2023-10-25 14:30:00,117.3,117.37,117.02,117.02,14588.0,111.0103,111.0765,110.7453,110.7453,14588.0
2023-10-25 14:40:00,116.94,117.01,116.84,116.96,21000.0,110.6696,110.7358,110.5749,110.6885,21000.0
2023-10-25 14:50:00,116.98,117.25,116.68,116.68,45721.0,110.7074,110.9629,110.4235,110.4235,45721.0
2023-10-25 15:00:00,116.71,117.03,116.61,117.03,62673.0,110.4519,110.7547,110.3573,110.7547,62673.0
2023-10-25 15:10:00,117.04,117.41,117.02,117.37,38331.0,110.7642,111.1144,110.7453,111.0765,38331.0
2023-10-25 15:20:00,117.35,117.43,116.92,117.08,57765.0,111.0576,111.1333,110.6506,110.8021,57765.0
2023-10-25 15:30:00,117.06,117.34,117.04,117.2,46338.0,110.7831,111.0481,110.7642,110.9156,46338.0
2023-10-25 15:40:00,117.21,117.23,116.98,117.09,73094.0,110.9251,110.944,110.7074,110.8115,73094.0
2023-10-25 15:50:00,117.1,117.2,116.84,116.95,209967.0,110.821,110.9156,110.5749,110.679,209967.0
2023-10-26 09:30:00,117.45,118.95,116.73,118.3,95400.0,111.1522,112.5718,110.4708,111.9566,95400.0
2023-10-26 09:40:00,118.3,119.52,118.29,118.98,112394.0,111.9566,113.1112,111.9472,112.6002,112394.0
2023-10-26 09:50:00,119.02,119.25,118.82,119.04,29067.0,112.638,112.8557,112.4488,112.657,29067.0
2023-10-26 10:00:00,118.95,119.25,118.61,119.07,37376.0,112.5718,112.8557,112.25,112.6854,37376.0
2023-10-26 10:10:00,119.07,119.47,118.99,118.99,33962.0,112.6854,113.0639,112.6096,112.6096,33962.0
2023-10-26 10:20:00,118.97,119.44,118.92,119.18,42085.0,112.5907,113.0355,112.5434,112.7895,42085.0
2023-10-26 10:30:00,119.11,119.6,119.1,119.31,36007.0,112.7232,113.1869,112.7137,112.9125,36007.0
2023-10-26 10:40:00,119.33,120.06,119.28,120.02,44453.0,112.9314,113.6223,112.8841,113.5844,44453.0
2023-10-26 10:50:00,120.02,120.49,119.95,120.14,71582.0,113.5844,114.0292,113.5182,113.698,71582.0
2023-10-26 11:00:00,120.13,120.43,119.71,119.9,52001.0,113.6885,113.9724,113.291,113.4708,52001.0
2023-10-26 11:10:00,119.91,120.0,119.28,119.73,36346.0,113.4803,113.5655,112.8841,113.31,36346.0
2023-10-26 11:20:00,119.68,120.2,119.64,120.09,16900.0,113.2626,113.7548,113.2248,113.6507,16900.0
2023-10-26 11:30:00,120.09,120.72,120.09,120.53,42920.0,113.6507,114.2469,113.6507,114.0671,42920.0
2023-10-26 11:40:00,120.53,120.53,120.12,120.24,19158.0,114.0671,114.0671,113.6791,113.7926,19158.0
2023-10-26 11:50:00,120.22,120.24,120.0,120.03,18183.0,113.7737,113.7926,113.5655,113.5939,18183.0
2023-10-26 12:00:00,120.03,120.06,119.56,119.66,33561.0,113.5939,113.6223,113.1491,113.2437,33561.0
2023-10-26 12:10:00,119.63,119.85,119.16,119.27,44667.0,113.2153,113.4235,112.7705,112.8746,44667.0
2023-10-26 12:20:00,119.23,119.54,119.23,119.53,34886.0,112.8368,113.1302,112.8368,113.1207,34886.0
2023-10-26 12:30:00,119.65,119.85,119.42,119.8,18523.0,113.2343,113.4235,113.0166,113.3762,18523.0
2023-10-26 12:40:00,119.8,120.07,119.78,120.03,14379.0,113.3762,113.6317,113.3573,113.5939,14379.0
2023-10-26 12:50:00,120.04,120.12,119.84,120.01,14855.0,113.6033,113.6791,113.4141,113.575,14855.0
2023-10-26 13:00:00,119.94,120.04,119.59,119.97,17527.0,113.5087,113.6033,113.1775,113.5371,17527.0
2023-10-26 13:10:00,120.01,120.18,119.94,120.01,17904.0,113.575,113.7358,113.5087,113.575,17904.0
2023-10-26 13:20:00,120.01,120.01,119.66,119.95,32281.0,113.575,113.575,113.2437,113.5182,32281.0
2023-10-26 13:30:00,119.97,120.2,119.73,120.18,22961.0,113.5371,113.7548,113.31,113.7358,22961.0
2023-10-26 13:40:00,120.22,120.62,120.18,120.62,20508.0,113.7737,114.1522,113.7358,114.1522,20508.0
2023-10-26 13:50:00,120.63,120.7,120.36,120.65,15122.0,114.1617,114.228,113.9062,114.1806,15122.0
2023-10-26 14:00:00,120.66,120.72,120.44,120.45,14013.0,114.1901,114.2469,113.9819,113.9914,14013.0
2023-10-26 14:10:00,120.48,120.81,120.44,120.8,18140.0,114.0197,114.3321,113.9819,114.3226,18140.0
2023-10-26 14:20:00,120.76,120.81,120.26,120.41,50180.0,114.2847,114.3321,113.8115,113.9535,50180.0
2023-10-26 14:30:00,120.37,120.77,120.35,120.69,62400.0,113.9156,114.2942,113.8967,114.2185,62400.0
2023-10-26 14:40:00,120.65,121.29,120.54,121.25,33185.0,114.1806,114.7863,114.0765,114.7485,33185.0
2023-10-26 14:50:00,121.25,121.58,121.1,121.51,43452.0,114.7485,115.0608,114.6065,114.9945,43452.0
2023-10-26 15:00:00,121.57,121.96,121.55,121.72,38345.0,115.0513,115.4204,115.0324,115.1933,38345.0
2023-10-26 15:10:00,121.77,121.8,121.41,121.59,54208.0,115.2406,115.269,114.8999,115.0702,54208.0
2023-10-26 15:20:00,121.6,121.65,121.18,121.19,102280.0,115.0797,115.127,114.6822,114.6917,102280.0
2023-10-26 15:30:00,121.19,121.48,121.11,121.48,62899.0,114.6917,114.9661,114.616,114.9661,62899.0
2023-10-26 15:40:00,121.48,121.49,121.09,121.23,115715.0,114.9661,114.9756,114.597,114.7295,115715.0
2023-10-26 15:50:00,121.24,121.54,120.92,120.92,373250.0,114.739,115.0229,114.4362,114.4362,373250.0
2023-10-27 09:30:00,121.54,126.51,121.54,124.93,151736.0,115.0229,119.7264,115.0229,118.2311,151736.0
2023-10-27 09:40:00,125.07,125.07,122.95,122.95,120772.0,118.3636,118.3636,116.3573,116.3573,120772.0
2023-10-27 09:50:00,122.95,123.76,122.75,122.99,147806.0,116.3573,117.1239,116.168,116.3952,147806.0
2023-10-27 10:00:00,123.03,123.56,122.3,122.98,91595.0,116.433,116.9346,115.7422,116.3857,91595.0
2023-10-27 10:10:00,123.01,123.22,121.86,122.07,55593.0,116.4141,116.6128,115.3258,115.5245,55593.0
2023-10-27 10:20:00,122.07,122.41,121.1,121.1,49846.0,115.5245,115.8463,114.6065,114.6065,49846.0
2023-10-27 10:30:00,121.13,121.13,120.14,120.47,57964.0,114.6349,114.6349,113.698,114.0103,57964.0
2023-10-27 10:40:00,120.58,120.96,120.25,120.36,44633.0,114.1144,114.474,113.8021,113.9062,44633.0
2023-10-27 10:50:00,120.41,121.87,120.27,121.83,96150.0,113.9535,115.3352,113.821,115.2974,96150.0
2023-10-27 11:00:00,121.83,122.14,121.1,121.45,27846.0,115.2974,115.5907,114.6065,114.9377,27846.0
2023-10-27 11:10:00,121.45,121.9,121.42,121.84,43634.0,114.9377,115.3636,114.9093,115.3068,43634.0
2023-10-27 11:20:00,121.86,122.2,121.7,121.75,26345.0,115.3258,115.6475,115.1743,115.2217,26345.0
2023-10-27 11:30:00,121.82,121.91,121.17,121.82,16842.0,115.2879,115.3731,114.6728,115.2879,16842.0
2023-10-27 11:40:00,121.78,122.14,121.61,122.14,26470.0,115.25,115.5907,115.0892,115.5907,26470.0
2023-10-27 11:50:00,122.22,122.57,121.98,122.52,19717.0,115.6664,115.9977,115.4393,115.9504,19717.0
2023-10-27 12:00:00,122.55,122.67,122.14,122.34,16600.0,115.9788,116.0923,115.5907,115.78,16600.0
2023-10-27 12:10:00,122.31,122.33,121.45,121.93,18783.0,115.7516,115.7706,114.9377,115.392,18783.0
2023-10-27 12:20:00,121.93,122.04,121.5,121.81,13680.0,115.392,115.4961,114.9851,115.2784,13680.0
2023-10-27 12:30:00,121.74,121.92,121.54,121.75,19812.0,115.2122,115.3825,115.0229,115.2217,19812.0
2023-10-27 12:40:00,121.74,121.74,121.38,121.49,14925.0,115.2122,115.2122,114.8715,114.9756,14925.0
2023-10-27 12:50:00,121.42,121.77,121.41,121.56,36239.0,114.9093,115.2406,114.8999,115.0418,36239.0
2023-10-27 13:00:00,121.54,121.72,120.9,120.93,32760.0,115.0229,115.1933,114.4172,114.4456,32760.0
2023-10-27 13:10:00,120.92,121.14,120.59,121.0,30693.0,114.4362,114.6444,114.1239,114.5119,30693.0
2023-10-27 13:20:00,120.98,121.39,120.75,121.08,20579.0,114.4929,114.881,114.2753,114.5876,20579.0
2023-10-27 13:30:00,121.22,121.22,120.82,120.94,16024.0,114.7201,114.7201,114.3415,114.4551,16024.0
2023-10-27 13:40:00,120.92,121.51,120.72,121.31,26015.0,114.4362,114.9945,114.2469,114.8052,26015.0
2023-10-27 13:50:00,121.3,121.57,121.09,121.56,21288.0,114.7958,115.0513,114.597,115.0418,21288.0
2023-10-27 14:00:00,121.46,121.72,121.28,121.52,15596.0,114.9472,115.1933,114.7769,115.004,15596.0
2023-10-27 14:10:00,121.53,122.13,121.52,122.09,19895.0,115.0134,115.5813,115.004,115.5434,19895.0
2023-10-27 14:20:00,122.13,122.26,121.86,121.93,70549.0,115.5813,115.7043,115.3258,115.392,70549.0
2023-10-27 14:30:00,121.91,122.1,121.56,121.77,33435.0,115.3731,115.5529,115.0418,115.2406,33435.0
2023-10-27 14:40:00,121.76,122.06,121.63,121.65,25768.0,115.2311,115.515,115.1081,115.127,25768.0
2023-10-27 14:50:00,121.68,121.71,120.89,120.97,26727.0,115.1554,115.1838,114.4078,114.4835,26727.0
2023-10-27 15:00:00,120.98,121.58,120.94,121.56,32271.0,114.4929,115.0608,114.4551,115.0418,32271.0
2023-10-27 15:10:00,121.56,121.84,121.33,121.72,38020.0,115.0418,115.3068,114.8242,115.1933,38020.0
2023-10-27 15:20:00,121.71,122.12,121.61,122.02,40869.0,115.1838,115.5718,115.0892,115.4772,40869.0
2023-10-27 15:30:00,122.03,122.3,121.81,121.9,58643.0,115.4866,115.7422,115.2784,115.3636,58643.0
2023-10-27 15:40:00,121.89,121.98,121.56,121.95,96311.0,115.3541,115.4393,115.0418,115.4109,96311.0
2023-10-27 15:50:00,121.96,122.4,121.84,122.35,160811.0,115.4204,115.8368,115.3068,115.7895,160811.0
2023-10-30 09:30:00,123.72,124.99,122.76,124.81,51123.0,117.086,118.2879,116.1775,118.1176,51123.0
2023-10-30 09:40:00,124.85,125.29,124.25,124.25,35268.0,118.1554,118.5718,117.5876,117.5876,35268.0
2023-10-30 09:50:00,124.3,124.35,123.47,124.06,31904.0,117.6349,117.6822,116.8494,117.4078,31904.0
2023-10-30 10:00:00,124.13,124.45,123.2,124.01,46876.0,117.474,117.7769,116.5939,117.3605,46876.0
2023-10-30 10:10:00,124.02,124.49,123.72,124.31,54699.0,117.3699,117.8147,117.086,117.6444,54699.0
2023-10-30 10:20:00,124.33,124.81,124.32,124.81,43716.0,117.6633,118.1176,117.6538,118.1176,43716.0
2023-10-30 10:30:00,124.75,124.81,123.89,123.89,14425.0,118.0608,118.1176,117.2469,117.2469,14425.0
2023-10-30 10:40:00,123.77,123.85,123.47,123.55,25262.0,117.1333,117.209,116.8494,116.9251,25262.0
2023-10-30 10:50:00,123.51,123.59,123.31,123.54,14407.0,116.8873,116.963,116.698,116.9157,14407.0
2023-10-30 11:00:00,123.55,123.9,123.49,123.49,8137.0,116.9251,117.2564,116.8684,116.8684,8137.0
2023-10-30 11:10:00,123.43,123.43,122.24,122.29,18588.0,116.8116,116.8116,115.6854,115.7327,18588.0
2023-10-30 11:20:00,122.29,122.39,121.83,122.29,42323.0,115.7327,115.8273,115.2974,115.7327,42323.0
2023-10-30 11:30:00,122.29,122.6,122.17,122.18,23108.0,115.7327,116.0261,115.6191,115.6286,23108.0
2023-10-30 11:40:00,122.17,122.17,121.8,121.82,7683.0,115.6191,115.6191,115.269,115.2879,7683.0
2023-10-30 11:50:00,121.87,122.49,121.8,122.24,25656.0,115.3352,115.922,115.269,115.6854,25656.0
2023-10-30 12:00:00,122.24,122.35,121.91,121.92,9604.0,115.6854,115.7895,115.3731,115.3825,9604.0
2023-10-30 12:10:00,121.92,122.12,121.8,121.92,14971.0,115.3825,115.5718,115.269,115.3825,14971.0
2023-10-30 12:20:00,121.95,122.17,121.68,121.74,29514.0,115.4109,115.6191,115.1554,115.2122,29514.0
2023-10-30 12:30:00,121.79,121.91,121.58,121.63,9045.0,115.2595,115.3731,115.0608,115.1081,9045.0
2023-10-30 12:40:00,121.59,121.65,121.38,121.59,11375.0,115.0702,115.127,114.8715,115.0702,11375.0
2023-10-30 12:50:00,121.54,121.65,121.43,121.64,10272.0,115.0229,115.127,114.9188,115.1175,10272.0
2023-10-30 13:00:00,121.66,122.04,121.64,122.04,10323.0,115.1365,115.4961,115.1175,115.4961,10323.0
2023-10-30 13:10:00,122.05,122.24,122.0,122.14,15105.0,115.5056,115.6854,115.4582,115.5907,15105.0
2023-10-30 13:20:00,122.14,122.78,122.09,122.73,39203.0,115.5907,116.1964,115.5434,116.1491,39203.0
2023-10-30 13:30:00,122.74,122.81,122.17,122.77,24559.0,116.1586,116.2248,115.6191,116.187,24559.0
2023-10-30 13:40:00,122.69,123.27,122.69,122.98,38935.0,116.1112,116.6601,116.1112,116.3857,38935.0
2023-10-30 13:50:00,123.01,123.27,123.0,123.13,7306.0,116.4141,116.6601,116.4046,116.5277,7306.0
2023-10-30 14:00:00,123.15,123.19,123.0,123.19,7766.0,116.5466,116.5844,116.4046,116.5844,7766.0
2023-10-30 14:10:00,123.12,123.21,123.04,123.13,9528.0,116.5182,116.6034,116.4425,116.5277,9528.0
2023-10-30 14:20:00,123.09,123.14,122.76,122.77,17261.0,116.4898,116.5371,116.1775,116.187,17261.0
2023-10-30 14:30:00,122.75,123.22,122.73,123.04,12020.0,116.168,116.6128,116.1491,116.4425,12020.0
2023-10-30 14:40:00,123.02,123.02,122.83,122.83,11992.0,116.4236,116.4236,116.2437,116.2437,11992.0
2023-10-30 14:50:00,122.87,122.87,122.5,122.5,6347.0,116.2816,116.2816,115.9314,115.9314,6347.0
2023-10-30 15:00:00,122.55,122.82,122.31,122.72,50792.0,115.9788,116.2343,115.7516,116.1396,50792.0
2023-10-30 15:10:00,122.7,122.91,122.56,122.91,15514.0,116.1207,116.3195,115.9882,116.3195,15514.0
2023-10-30 15:20:00,122.91,123.01,122.62,122.62,29466.0,116.3195,116.4141,116.045,116.045,29466.0
2023-10-30 15:30:00,122.62,122.71,122.58,122.6,32439.0,116.045,116.1302,116.0071,116.0261,32439.0
2023-10-30 15:40:00,122.59,122.59,122.25,122.26,66591.0,116.0166,116.0166,115.6948,115.7043,66591.0
2023-10-30 15:50:00,122.24,122.4,121.99,122.09,196047.0,115.6854,115.8368,115.4488,115.5434,196047.0
2023-10-31 09:30:00,123.18,124.76,122.53,124.3,47133.0,116.575,118.0703,115.9598,117.6349,47133.0
2023-10-31 09:40:00,124.26,124.55,123.24,123.24,54944.0,117.5971,117.8715,116.6318,116.6318,54944.0
2023-10-31 09:50:00,123.34,123.64,122.97,122.97,37516.0,116.7264,117.0103,116.3762,116.3762,37516.0
2023-10-31 10:00:00,122.9,122.9,122.01,122.2,11986.0,116.31,116.31,115.4677,115.6475,11986.0
2023-10-31 10:10:00,122.29,122.62,122.18,122.31,14449.0,115.7327,116.045,115.6286,115.7516,14449.0
2023-10-31 10:20:00,122.33,122.34,121.78,121.87,19348.0,115.7706,115.78,115.25,115.3352,19348.0
2023-10-31 10:30:00,121.83,122.2,121.8,122.13,23168.0,115.2974,115.6475,115.269,115.5813,23168.0
2023-10-31 10:40:00,122.12,122.47,122.04,122.37,24316.0,115.5718,115.903,115.4961,115.8084,24316.0
2023-10-31 10:50:00,122.4,123.2,122.39,123.12,14278.0,115.8368,116.5939,115.8273,116.5182,14278.0
2023-10-31 11:00:00,123.18,123.23,122.98,123.08,13355.0,116.575,116.6223,116.3857,116.4803,13355.0
2023-10-31 11:10:00,123.12,123.16,122.66,122.78,16764.0,116.5182,116.556,116.0829,116.1964,16764.0
2023-10-31 11:20:00,122.74,122.87,122.61,122.61,14837.0,116.1586,116.2816,116.0355,116.0355,14837.0
2023-10-31 11:30:00,122.61,122.68,122.42,122.48,12616.0,116.0355,116.1018,115.8557,115.9125,12616.0
2023-10-31 11:40:00,122.5,122.62,122.39,122.62,13136.0,115.9314,116.045,115.8273,116.045,13136.0
2023-10-31 11:50:00,122.61,123.13,122.56,123.13,9891.0,116.0355,116.5277,115.9882,116.5277,9891.0
2023-10-31 12:00:00,123.2,123.32,123.07,123.2,10899.0,116.5939,116.7075,116.4709,116.5939,10899.0
2023-10-31 12:10:00,123.14,123.25,122.74,122.98,11290.0,116.5371,116.6412,116.1586,116.3857,11290.0
2023-10-31 12:20:00,123.03,123.06,122.81,122.82,7496.0,116.433,116.4614,116.2248,116.2343,7496.0
2023-10-31 12:30:00,122.8,123.26,122.8,123.2,4338.0,116.2153,116.6507,116.2153,116.5939,4338.0
2023-10-31 12:40:00,123.15,123.42,123.07,123.36,3639.0,116.5466,116.8021,116.4709,116.7453,3639.0
2023-10-31 12:50:00,123.4,123.56,123.29,123.41,20155.0,116.7832,116.9346,116.6791,116.7926,20155.0
2023-10-31 13:00:00,123.41,123.8,123.4,123.8,3863.0,116.7926,117.1617,116.7832,117.1617,3863.0
2023-10-31 13:10:00,123.69,123.95,123.48,123.95,11687.0,117.0576,117.3037,116.8589,117.3037,11687.0
2023-10-31 13:20:00,123.95,124.13,123.92,124.04,24365.0,117.3037,117.474,117.2753,117.3889,24365.0
2023-10-31 13:30:00,124.08,124.21,123.98,124.07,8292.0,117.4267,117.5497,117.3321,117.4173,8292.0
2023-10-31 13:40:00,123.98,124.2,123.96,124.03,10002.0,117.3321,117.5403,117.3131,117.3794,10002.0
2023-10-31 13:50:00,124.01,124.09,123.9,124.07,10921.0,117.3605,117.4362,117.2564,117.4173,10921.0
2023-10-31 14:00:00,124.09,124.25,124.06,124.14,9530.0,117.4362,117.5876,117.4078,117.4835,9530.0
2023-10-31 14:10:00,124.11,124.22,123.86,123.93,8701.0,117.4551,117.5592,117.2185,117.2848,8701.0
2023-10-31 14:20:00,123.93,124.01,123.79,123.79,18929.0,117.2848,117.3605,117.1523,117.1523,18929.0
2023-10-31 14:30:00,123.75,124.0,123.69,123.87,13904.0,117.1144,117.351,117.0576,117.228,13904.0
2023-10-31 14:40:00,123.93,124.26,123.93,124.23,12369.0,117.2848,117.5971,117.2848,117.5687,12369.0
2023-10-31 14:50:00,124.26,124.29,124.0,124.08,12856.0,117.5971,117.6255,117.351,117.4267,12856.0
2023-10-31 15:00:00,124.09,124.39,124.09,124.31,16021.0,117.4362,117.7201,117.4362,117.6444,16021.0
2023-10-31 15:10:00,124.28,124.35,124.13,124.28,18430.0,117.616,117.6822,117.474,117.616,18430.0
2023-10-31 15:20:00,124.31,124.43,124.13,124.41,17368.0,117.6444,117.7579,117.474,117.739,17368.0
2023-10-31 15:30:00,124.42,124.42,123.97,124.02,18905.0,117.7485,117.7485,117.3226,117.3699,18905.0
2023-10-31 15:40:00,124.01,124.15,123.99,124.01,40237.0,117.3605,117.493,117.3415,117.3605,40237.0
2023-10-31 15:50:00,123.94,124.43,123.94,124.36,161507.0,117.2942,117.7579,117.2942,117.6917,161507.0
2023-11-01 09:30:00,124.43,124.8,123.7,123.7,47190.0,117.7579,118.1081,117.0671,117.0671,47190.0
2023-11-01 09:40:00,123.79,124.19,123.42,123.63,14626.0,117.1523,117.5308,116.8021,117.0008,14626.0
2023-11-01 09:50:00,123.68,123.78,123.44,123.59,10742.0,117.0482,117.1428,116.821,116.963,10742.0
2023-11-01 10:00:00,123.7,124.12,123.66,123.79,22338.0,117.0671,117.4646,117.0292,117.1523,22338.0
2023-11-01 10:10:00,123.76,124.12,123.63,124.12,26395.0,117.1239,117.4646,117.0008,117.4646,26395.0
2023-11-01 10:20:00,124.17,124.62,124.16,124.34,9270.0,117.5119,117.9378,117.5024,117.6728,9270.0
2023-11-01 10:30:00,124.34,124.38,124.07,124.34,12213.0,117.6728,117.7106,117.4173,117.6728,12213.0
2023-11-01 10:40:00,124.35,124.53,124.21,124.31,18722.0,117.6822,117.8526,117.5497,117.6444,18722.0
2023-11-01 10:50:00,124.29,124.38,124.05,124.35,9064.0,117.6255,117.7106,117.3983,117.6822,9064.0
2023-11-01 11:00:00,124.35,124.35,123.8,123.97,21239.0,117.6822,117.6822,117.1617,117.3226,21239.0
2023-11-01 11:10:00,123.88,123.88,123.46,123.57,19737.0,117.2374,117.2374,116.84,116.9441,19737.0
2023-11-01 11:20:00,123.54,123.8,123.46,123.79,8276.0,116.9157,117.1617,116.84,117.1523,8276.0
2023-11-01 11:30:00,123.8,124.44,123.8,124.36,12993.0,117.1617,117.7674,117.1617,117.6917,12993.0
2023-11-01 11:40:00,124.42,125.0,124.39,124.67,18742.0,117.7485,118.2974,117.7201,117.9851,18742.0
2023-11-01 11:50:00,124.65,125.0,124.65,124.71,18503.0,117.9662,118.2974,117.9662,118.0229,18503.0
2023-11-01 12:00:00,124.7,124.76,124.57,124.59,14018.0,118.0135,118.0703,117.8904,117.9094,14018.0
2023-11-01 12:10:00,124.59,124.7,124.34,124.6,12964.0,117.9094,118.0135,117.6728,117.9188,12964.0
2023-11-01 12:20:00,124.6,125.08,124.6,125.07,10479.0,117.9188,118.3731,117.9188,118.3636,10479.0
2023-11-01 12:30:00,125.11,125.64,125.05,125.05,21710.0,118.4015,118.9031,118.3447,118.3447,21710.0
2023-11-01 12:40:00,125.03,125.03,124.52,124.52,11915.0,118.3258,118.3258,117.8431,117.8431,11915.0
2023-11-01 12:50:00,124.67,124.79,124.56,124.69,10508.0,117.9851,118.0986,117.881,118.004,10508.0
2023-11-01 13:00:00,124.68,124.79,124.35,124.42,9716.0,117.9945,118.0986,117.6822,117.7485,9716.0
2023-11-01 13:10:00,124.42,124.58,124.37,124.58,16748.0,117.7485,117.8999,117.7012,117.8999,16748.0
2023-11-01 13:20:00,124.62,124.62,124.36,124.55,11508.0,117.9378,117.9378,117.6917,117.8715,11508.0
2023-11-01 13:30:00,124.54,124.54,124.31,124.39,8171.0,117.862,117.862,117.6444,117.7201,8171.0
2023-11-01 13:40:00,124.37,124.63,124.37,124.63,5165.0,117.7012,117.9472,117.7012,117.9472,5165.0
2023-11-01 13:50:00,124.7,124.78,124.57,124.57,16203.0,118.0135,118.0892,117.8904,117.8904,16203.0
2023-11-01 14:00:00,124.56,124.89,124.35,124.69,14555.0,117.881,118.1933,117.6822,118.004,14555.0
2023-11-01 14:10:00,124.67,124.7,124.14,124.56,14968.0,117.9851,118.0135,117.4835,117.881,14968.0
2023-11-01 14:20:00,124.5,124.94,124.5,124.84,24495.0,117.8242,118.2406,117.8242,118.146,24495.0
2023-11-01 14:30:00,124.81,125.44,124.81,125.0,49865.0,118.1176,118.7138,118.1176,118.2974,49865.0
2023-11-01 14:40:00,124.94,124.94,124.25,124.54,17855.0,118.2406,118.2406,117.5876,117.862,17855.0
2023-11-01 14:50:00,124.57,125.21,124.53,125.1,28158.0,117.8904,118.4961,117.8526,118.392,28158.0
2023-11-01 15:00:00,125.13,125.77,125.07,125.67,23656.0,118.4204,119.0261,118.3636,118.9315,23656.0
2023-11-01 15:10:00,125.67,125.98,125.62,125.79,21795.0,118.9315,119.2248,118.8841,119.045,21795.0
2023-11-01 15:20:00,125.8,126.31,125.78,126.2,58797.0,119.0545,119.5371,119.0356,119.433,58797.0
2023-11-01 15:30:00,126.21,126.53,126.15,126.34,41187.0,119.4425,119.7453,119.3857,119.5655,41187.0
2023-11-01 15:40:00,126.34,126.37,126.07,126.23,36581.0,119.5655,119.5939,119.31,119.4614,36581.0
2023-11-01 15:50:00,126.25,126.51,126.06,126.47,158224.0,119.4804,119.7264,119.3005,119.6886,158224.0
2023-11-02 09:30:00,128.47,130.32,128.11,129.56,72668.0,121.5813,123.3321,121.2406,122.6129,72668.0
2023-11-02 09:40:00,129.56,129.61,128.83,128.96,60898.0,122.6129,122.6602,121.922,122.045,60898.0
2023-11-02 09:50:00,129.15,130.28,129.12,130.04,31827.0,122.2249,123.2943,122.1965,123.0671,31827.0
2023-11-02 10:00:00,130.11,130.45,130.02,130.41,22662.0,123.1334,123.4551,123.0482,123.4173,22662.0
2023-11-02 10:10:00,130.41,130.64,130.15,130.64,74489.0,123.4173,123.635,123.1712,123.635,74489.0
2023-11-02 10:20:00,130.65,130.82,130.5,130.81,42241.0,123.6444,123.8053,123.5025,123.7958,42241.0
2023-11-02 10:30:00,130.81,131.0,130.47,130.96,42875.0,123.7958,123.9757,123.4741,123.9378,42875.0
2023-11-02 10:40:00,131.0,131.18,130.77,131.16,21874.0,123.9757,124.146,123.758,124.1271,21874.0
2023-11-02 10:50:00,131.12,131.18,130.43,130.54,26053.0,124.0892,124.146,123.4362,123.5403,26053.0
2023-11-02 11:00:00,130.55,130.6,130.28,130.39,27261.0,123.5498,123.5971,123.2943,123.3984,27261.0
2023-11-02 11:10:00,130.43,130.51,129.99,130.42,17371.0,123.4362,123.5119,123.0198,123.4268,17371.0
2023-11-02 11:20:00,130.44,130.62,130.21,130.57,20824.0,123.4457,123.616,123.228,123.5687,20824.0
2023-11-02 11:30:00,130.6,131.05,130.6,130.89,19752.0,123.5971,124.023,123.5971,123.8716,19752.0
2023-11-02 11:40:00,130.8,130.99,130.61,130.94,10873.0,123.7864,123.9662,123.6066,123.9189,10873.0
2023-11-02 11:50:00,130.99,131.14,130.9,130.97,27557.0,123.9662,124.1082,123.881,123.9473,27557.0
2023-11-02 12:00:00,130.93,130.98,130.3,130.33,11739.0,123.9094,123.9567,123.3132,123.3416,11739.0
2023-11-02 12:10:00,130.32,130.74,130.25,130.71,13223.0,123.3321,123.7296,123.2659,123.7012,13223.0
2023-11-02 12:20:00,130.65,130.9,130.6,130.77,21192.0,123.6444,123.881,123.5971,123.758,21192.0
2023-11-02 12:30:00,130.82,131.05,130.78,131.05,18746.0,123.8053,124.023,123.7675,124.023,18746.0
2023-11-02 12:40:00,131.02,131.19,130.85,131.06,18988.0,123.9946,124.1555,123.8337,124.0324,18988.0
2023-11-02 12:50:00,131.06,131.17,130.76,130.98,16360.0,124.0324,124.1365,123.7485,123.9567,16360.0
2023-11-02 13:00:00,130.94,131.47,130.85,131.43,14051.0,123.9189,124.4205,123.8337,124.3826,14051.0
2023-11-02 13:10:00,131.43,131.69,131.18,131.61,40831.0,124.3826,124.6287,124.146,124.5529,40831.0
2023-11-02 13:20:00,131.49,131.49,131.26,131.4,8681.0,124.4394,124.4394,124.2217,124.3542,8681.0
2023-11-02 13:30:00,131.41,131.51,131.26,131.42,10408.0,124.3637,124.4583,124.2217,124.3731,10408.0
2023-11-02 13:40:00,131.42,131.42,131.03,131.25,12799.0,124.3731,124.3731,124.004,124.2123,12799.0
2023-11-02 13:50:00,131.24,131.35,131.17,131.25,14508.0,124.2028,124.3069,124.1365,124.2123,14508.0
2023-11-02 14:00:00,131.25,131.43,131.01,131.18,44719.0,124.2123,124.3826,123.9851,124.146,44719.0
2023-11-02 14:10:00,131.19,131.32,131.03,131.28,10066.0,124.1555,124.2785,124.004,124.2406,10066.0
2023-11-02 14:20:00,131.28,131.39,131.15,131.33,14240.0,124.2406,124.3447,124.1176,124.288,14240.0
2023-11-02 14:30:00,131.35,131.44,131.14,131.36,18317.0,124.3069,124.3921,124.1082,124.3164,18317.0
2023-11-02 14:40:00,131.35,131.35,131.13,131.17,12822.0,124.3069,124.3069,124.0987,124.1365,12822.0
2023-11-02 14:50:00,131.2,131.2,130.98,131.03,11224.0,124.1649,124.1649,123.9567,124.004,11224.0
2023-11-02 15:00:00,131.03,131.24,130.99,131.0,33442.0,124.004,124.2028,123.9662,123.9757,33442.0
2023-11-02 15:10:00,130.99,131.17,130.87,131.0,25799.0,123.9662,124.1365,123.8526,123.9757,25799.0
2023-11-02 15:20:00,130.95,131.13,130.84,130.9,15899.0,123.9283,124.0987,123.8242,123.881,15899.0
2023-11-02 15:30:00,130.92,130.94,130.62,130.9,34889.0,123.8999,123.9189,123.616,123.881,34889.0
2023-11-02 15:40:00,130.9,130.9,130.64,130.69,56669.0,123.881,123.881,123.635,123.6823,56669.0
2023-11-02 15:50:00,130.69,130.69,130.11,130.24,164630.0,123.6823,123.6823,123.1334,123.2564,164630.0
2023-11-03 09:30:00,132.62,134.2,132.1,134.12,52393.0,125.5088,127.0041,125.0167,126.9284,52393.0
2023-11-03 09:40:00,134.11,134.5,133.73,133.89,26024.0,126.9189,127.288,126.5593,126.7107,26024.0
2023-11-03 09:50:00,133.99,134.82,133.88,134.38,46585.0,126.8053,127.5908,126.7012,127.1744,46585.0
2023-11-03 10:00:00,134.54,134.72,134.34,134.57,83942.0,127.3258,127.4962,127.1366,127.3542,83942.0
2023-11-03 10:10:00,134.59,135.26,134.48,135.12,27769.0,127.3732,128.0072,127.2691,127.8747,27769.0
2023-11-03 10:20:00,135.11,135.26,134.58,134.76,17540.0,127.8653,128.0072,127.3637,127.534,17540.0
2023-11-03 10:30:00,134.71,134.84,134.23,134.47,20107.0,127.4867,127.6098,127.0325,127.2596,20107.0
2023-11-03 10:40:00,134.44,134.56,133.7,133.73,32982.0,127.2312,127.3448,126.5309,126.5593,32982.0
2023-11-03 10:50:00,133.77,134.05,133.15,133.8,27499.0,126.5971,126.8621,126.0104,126.6255,27499.0
2023-11-03 11:00:00,133.79,133.83,133.56,133.61,23934.0,126.6161,126.6539,126.3984,126.4457,23934.0
2023-11-03 11:10:00,133.58,133.68,133.26,133.57,15410.0,126.4173,126.512,126.1145,126.4079,15410.0
2023-11-03 11:20:00,133.57,134.04,133.56,134.02,23568.0,126.4079,126.8526,126.3984,126.8337,23568.0
2023-11-03 11:30:00,134.05,134.34,133.96,134.14,27570.0,126.8621,127.1366,126.7769,126.9473,27570.0
2023-11-03 11:40:00,134.2,134.62,134.19,134.62,17535.0,127.0041,127.4015,126.9946,127.4015,17535.0
2023-11-03 11:50:00,134.61,134.75,134.51,134.63,12120.0,127.3921,127.5246,127.2974,127.411,12120.0
2023-11-03 12:00:00,134.63,134.86,134.6,134.67,16520.0,127.411,127.6287,127.3826,127.4489,16520.0
2023-11-03 12:10:00,134.71,135.05,134.54,135.03,19717.0,127.4867,127.8085,127.3258,127.7896,19717.0
2023-11-03 12:20:00,135.03,135.15,134.91,135.03,14268.0,127.7896,127.9031,127.676,127.7896,14268.0
2023-11-03 12:30:00,135.07,135.66,135.07,135.2,38192.0,127.8274,128.3858,127.8274,127.9504,38192.0
2023-11-03 12:40:00,135.2,135.33,134.9,135.09,18164.0,127.9504,128.0735,127.6665,127.8463,18164.0
2023-11-03 12:50:00,135.06,135.2,134.99,135.03,13326.0,127.818,127.9504,127.7517,127.7896,13326.0
2023-11-03 13:00:00,134.99,135.13,134.87,134.93,25776.0,127.7517,127.8842,127.6381,127.6949,25776.0
2023-11-03 13:10:00,134.9,134.95,134.38,134.62,69854.0,127.6665,127.7139,127.1744,127.4015,69854.0
2023-11-03 13:20:00,134.59,134.64,134.1,134.21,24405.0,127.3732,127.4205,126.9094,127.0135,24405.0
2023-11-03 13:30:00,134.24,134.36,134.15,134.15,16519.0,127.0419,127.1555,126.9568,126.9568,16519.0
2023-11-03 13:40:00,134.12,134.18,133.99,134.12,17012.0,126.9284,126.9851,126.8053,126.9284,17012.0
2023-11-03 13:50:00,134.14,134.3,134.05,134.26,29462.0,126.9473,127.0987,126.8621,127.0609,29462.0
2023-11-03 14:00:00,134.25,134.43,134.13,134.14,16134.0,127.0514,127.2217,126.9378,126.9473,16134.0
2023-11-03 14:10:00,134.1,134.25,134.04,134.19,20943.0,126.9094,127.0514,126.8526,126.9946,20943.0
2023-11-03 14:20:00,134.21,134.3,133.98,134.28,29469.0,127.0135,127.0987,126.7959,127.0798,29469.0
2023-11-03 14:30:00,134.25,134.36,134.08,134.34,19921.0,127.0514,127.1555,126.8905,127.1366,19921.0
2023-11-03 14:40:00,134.38,134.53,134.27,134.49,18977.0,127.1744,127.3164,127.0703,127.2785,18977.0
2023-11-03 14:50:00,134.5,134.54,134.28,134.32,25781.0,127.288,127.3258,127.0798,127.1176,25781.0
2023-11-03 15:00:00,134.34,134.37,134.05,134.1,26178.0,127.1366,127.165,126.8621,126.9094,26178.0
2023-11-03 15:10:00,134.12,134.13,133.72,133.87,28359.0,126.9284,126.9378,126.5498,126.6918,28359.0
2023-11-03 15:20:00,133.88,133.9,133.65,133.69,31314.0,126.7012,126.7202,126.4836,126.5214,31314.0
2023-11-03 15:30:00,133.7,133.9,133.61,133.75,37439.0,126.5309,126.7202,126.4457,126.5782,37439.0
2023-11-03 15:40:00,133.75,133.85,133.55,133.65,68382.0,126.5782,126.6728,126.3889,126.4836,68382.0
2023-11-03 15:50:00,133.62,133.73,132.83,132.89,270733.0,126.4552,126.5593,125.7075,125.7643,270733.0
2023-11-06 09:30:00,132.31,132.32,129.78,130.49,70397.0,125.2154,125.2249,122.8211,123.493,70397.0
2023-11-06 09:40:00,130.47,130.7,129.84,130.29,38438.0,123.4741,123.6917,122.8779,123.3037,38438.0
2023-11-06 09:50:00,130.34,130.58,129.75,130.32,46276.0,123.351,123.5782,122.7927,123.3321,46276.0
2023-11-06 10:00:00,130.4,130.55,129.68,129.79,37318.0,123.4078,123.5498,122.7264,122.8305,37318.0
2023-11-06 10:10:00,129.78,129.78,129.16,129.47,22414.0,122.8211,122.8211,122.2343,122.5277,22414.0
2023-11-06 10:20:00,129.43,129.69,129.13,129.24,14900.0,122.4898,122.7359,122.2059,122.31,14900.0
2023-11-06 10:30:00,129.3,130.02,129.24,129.96,9654.0,122.3668,123.0482,122.31,122.9914,9654.0
2023-11-06 10:40:00,129.87,129.93,129.3,129.46,18078.0,122.9062,122.963,122.3668,122.5182,18078.0
2023-11-06 10:50:00,129.49,129.94,129.24,129.78,22921.0,122.5466,122.9725,122.31,122.8211,22921.0
2023-11-06 11:00:00,129.84,129.84,129.45,129.59,19564.0,122.8779,122.8779,122.5088,122.6413,19564.0
2023-11-06 11:10:00,129.59,129.6,129.28,129.34,23661.0,122.6413,122.6507,122.3479,122.4047,23661.0
2023-11-06 11:20:00,129.32,129.32,128.82,129.03,34754.0,122.3857,122.3857,121.9126,122.1113,34754.0
2023-11-06 11:30:00,129.0,129.11,128.64,128.88,63618.0,122.0829,122.187,121.7422,121.9693,63618.0
2023-11-06 11:40:00,128.85,129.06,128.75,129.01,17046.0,121.9409,122.1397,121.8463,122.0924,17046.0
2023-11-06 11:50:00,129.01,129.11,128.91,129.03,19257.0,122.0924,122.187,121.9977,122.1113,19257.0
2023-11-06 12:00:00,129.03,129.1,128.59,128.61,32751.0,122.1113,122.1775,121.6949,121.7138,32751.0
2023-11-06 12:10:00,128.6,128.61,128.23,128.38,27960.0,121.7043,121.7138,121.3542,121.4961,27960.0
2023-11-06 12:20:00,128.42,128.86,128.4,128.67,11454.0,121.534,121.9504,121.5151,121.7706,11454.0
2023-11-06 12:30:00,128.71,128.74,128.56,128.63,6726.0,121.8084,121.8368,121.6665,121.7327,6726.0
2023-11-06 12:40:00,128.69,128.72,128.52,128.58,5379.0,121.7895,121.8179,121.6286,121.6854,5379.0
2023-11-06 12:50:00,128.6,128.67,128.2,128.67,12258.0,121.7043,121.7706,121.3258,121.7706,12258.0
2023-11-06 13:00:00,128.67,128.7,128.48,128.5,15675.0,121.7706,121.799,121.5908,121.6097,15675.0
2023-11-06 13:10:00,128.45,128.55,128.26,128.38,34088.0,121.5624,121.657,121.3826,121.4961,34088.0
2023-11-06 13:20:00,128.29,128.73,128.15,128.72,11708.0,121.411,121.8274,121.2785,121.8179,11708.0
2023-11-06 13:30:00,128.72,128.72,127.97,128.18,29313.0,121.8179,121.8179,121.1081,121.3069,29313.0
2023-11-06 13:40:00,128.21,128.23,127.98,128.13,12350.0,121.3353,121.3542,121.1176,121.2595,12350.0
2023-11-06 13:50:00,128.08,128.32,127.99,128.24,16284.0,121.2122,121.4394,121.1271,121.3637,16284.0
2023-11-06 14:00:00,128.27,128.41,127.85,127.85,24551.0,121.392,121.5245,120.9946,120.9946,24551.0
2023-11-06 14:10:00,127.91,128.03,127.74,128.03,14508.0,121.0513,121.1649,120.8905,121.1649,14508.0
2023-11-06 14:20:00,127.94,128.32,127.93,128.26,25113.0,121.0797,121.4394,121.0703,121.3826,25113.0
2023-11-06 14:30:00,128.22,128.33,128.15,128.25,10000.0,121.3447,121.4488,121.2785,121.3731,10000.0
2023-11-06 14:40:00,128.21,128.45,128.2,128.36,12688.0,121.3353,121.5624,121.3258,121.4772,12688.0
2023-11-06 14:50:00,128.35,128.48,128.34,128.45,11172.0,121.4678,121.5908,121.4583,121.5624,11172.0
2023-11-06 15:00:00,128.44,128.58,128.39,128.54,21802.0,121.5529,121.6854,121.5056,121.6476,21802.0
2023-11-06 15:10:00,128.54,128.58,128.35,128.47,12361.0,121.6476,121.6854,121.4678,121.5813,12361.0
2023-11-06 15:20:00,128.48,128.79,128.31,128.72,16821.0,121.5908,121.8842,121.4299,121.8179,16821.0
2023-11-06 15:30:00,128.75,129.02,128.65,128.87,21738.0,121.8463,122.1018,121.7517,121.9599,21738.0
2023-11-06 15:40:00,128.93,129.11,128.83,129.07,37304.0,122.0167,122.187,121.922,122.1491,37304.0
2023-11-06 15:50:00,129.1,129.5,129.02,129.48,154954.0,122.1775,122.5561,122.1018,122.5372,154954.0
2023-11-07 09:30:00,129.5,129.51,128.07,128.56,52203.0,122.5561,122.5656,121.2028,121.6665,52203.0
2023-11-07 09:40:00,128.44,128.86,127.96,128.61,29768.0,121.5529,121.9504,121.0987,121.7138,29768.0
2023-11-07 09:50:00,128.62,128.96,128.49,128.79,34789.0,121.7233,122.045,121.6002,121.8842,34789.0
2023-11-07 10:00:00,128.78,129.35,128.36,128.5,23089.0,121.8747,122.4141,121.4772,121.6097,23089.0
2023-11-07 10:10:00,128.5,129.03,128.41,128.78,13579.0,121.6097,122.1113,121.5245,121.8747,13579.0
2023-11-07 10:20:00,128.78,128.93,128.66,128.91,23377.0,121.8747,122.0167,121.7611,121.9977,23377.0
2023-11-07 10:30:00,128.84,128.96,128.39,128.4,21584.0,121.9315,122.045,121.5056,121.5151,21584.0
2023-11-07 10:40:00,128.44,128.48,127.96,128.03,48664.0,121.5529,121.5908,121.0987,121.1649,48664.0
2023-11-07 10:50:00,127.97,128.65,127.92,128.65,58988.0,121.1081,121.7517,121.0608,121.7517,58988.0
2023-11-07 11:00:00,128.59,128.74,128.39,128.39,24394.0,121.6949,121.8368,121.5056,121.5056,24394.0
2023-11-07 11:10:00,128.39,128.54,128.37,128.41,15681.0,121.5056,121.6476,121.4867,121.5245,15681.0
2023-11-07 11:20:00,128.46,128.47,128.06,128.15,25655.0,121.5719,121.5813,121.1933,121.2785,25655.0
2023-11-07 11:30:00,128.13,128.54,128.12,128.49,21081.0,121.2595,121.6476,121.2501,121.6002,21081.0
2023-11-07 11:40:00,128.5,128.6,128.35,128.45,12402.0,121.6097,121.7043,121.4678,121.5624,12402.0
2023-11-07 11:50:00,128.46,128.6,128.37,128.52,10914.0,121.5719,121.7043,121.4867,121.6286,10914.0
2023-11-07 12:00:00,128.49,128.51,128.16,128.44,12827.0,121.6002,121.6192,121.2879,121.5529,12827.0
2023-11-07 12:10:00,128.43,128.49,128.27,128.32,21461.0,121.5435,121.6002,121.392,121.4394,21461.0
2023-11-07 12:20:00,128.34,128.47,128.27,128.44,10897.0,121.4583,121.5813,121.392,121.5529,10897.0
2023-11-07 12:30:00,128.4,128.61,128.04,128.46,29348.0,121.5151,121.7138,121.1744,121.5719,29348.0
2023-11-07 12:40:00,128.51,128.8,128.46,128.55,14187.0,121.6192,121.8936,121.5719,121.657,14187.0
2023-11-07 12:50:00,128.54,128.72,128.5,128.72,12233.0,121.6476,121.8179,121.6097,121.8179,12233.0
2023-11-07 13:00:00,128.77,129.19,128.74,129.19,13283.0,121.8652,122.2627,121.8368,122.2627,13283.0
2023-11-07 13:10:00,129.14,129.28,129.04,129.1,7408.0,122.2154,122.3479,122.1208,122.1775,7408.0
2023-11-07 13:20:00,129.12,129.13,128.55,128.76,17372.0,122.1965,122.2059,121.657,121.8558,17372.0
2023-11-07 13:30:00,128.76,129.0,128.72,129.0,9279.0,121.8558,122.0829,121.8179,122.0829,9279.0
2023-11-07 13:40:00,129.07,129.11,128.93,128.99,5749.0,122.1491,122.187,122.0167,122.0734,5749.0
2023-11-07 13:50:00,128.99,129.01,128.67,128.71,24385.0,122.0734,122.0924,121.7706,121.8084,24385.0
2023-11-07 14:00:00,128.71,129.08,128.6,128.63,11938.0,121.8084,122.1586,121.7043,121.7327,11938.0
2023-11-07 14:10:00,128.67,128.68,128.45,128.62,17131.0,121.7706,121.7801,121.5624,121.7233,17131.0
2023-11-07 14:20:00,128.65,128.71,128.44,128.5,7733.0,121.7517,121.8084,121.5529,121.6097,7733.0
2023-11-07 14:30:00,128.53,128.63,128.33,128.39,11278.0,121.6381,121.7327,121.4488,121.5056,11278.0
2023-11-07 14:40:00,128.38,128.47,128.29,128.39,17374.0,121.4961,121.5813,121.411,121.5056,17374.0
2023-11-07 14:50:00,128.39,128.59,128.37,128.46,12886.0,121.5056,121.6949,121.4867,121.5719,12886.0
2023-11-07 15:00:00,128.46,128.7,128.46,128.68,8961.0,121.5719,121.799,121.5719,121.7801,8961.0
2023-11-07 15:10:00,128.67,128.71,128.53,128.66,12465.0,121.7706,121.8084,121.6381,121.7611,12465.0
2023-11-07 15:20:00,128.64,128.75,128.53,128.55,27758.0,121.7422,121.8463,121.6381,121.657,27758.0
2023-11-07 15:30:00,128.57,128.63,128.51,128.55,37988.0,121.676,121.7327,121.6192,121.657,37988.0
2023-11-07 15:40:00,128.54,128.55,128.27,128.31,40610.0,121.6476,121.657,121.392,121.4299,40610.0
2023-11-07 15:50:00,128.3,128.3,127.92,128.0,153025.0,121.4204,121.4204,121.0608,121.1365,153025.0
2023-11-08 09:30:00,127.96,128.27,127.4,127.74,24281.0,121.0987,121.392,120.5687,120.8905,24281.0
2023-11-08 09:40:00,127.67,128.17,127.27,128.05,17764.0,120.8242,121.2974,120.4457,121.1838,17764.0
2023-11-08 09:50:00,128.09,128.09,127.55,127.55,20810.0,121.2217,121.2217,120.7106,120.7106,20810.0
2023-11-08 10:00:00,127.57,127.82,127.49,127.72,13428.0,120.7296,120.9662,120.6539,120.8715,13428.0
2023-11-08 10:10:00,127.75,127.95,127.69,127.85,4900.0,120.8999,121.0892,120.8431,120.9946,4900.0
2023-11-08 10:20:00,127.84,128.1,127.75,128.04,6111.0,120.9851,121.2312,120.8999,121.1744,6111.0
2023-11-08 10:30:00,127.99,128.09,127.86,128.02,10496.0,121.1271,121.2217,121.004,121.1554,10496.0
2023-11-08 10:40:00,128.17,128.24,128.02,128.11,7836.0,121.2974,121.3637,121.1554,121.2406,7836.0
2023-11-08 10:50:00,128.05,128.17,127.82,128.15,7038.0,121.1838,121.2974,120.9662,121.2785,7038.0
2023-11-08 11:00:00,128.13,128.43,128.03,128.25,22821.0,121.2595,121.5435,121.1649,121.3731,22821.0
2023-11-08 11:10:00,128.27,128.33,128.11,128.15,8204.0,121.392,121.4488,121.2406,121.2785,8204.0
2023-11-08 11:20:00,128.15,128.33,127.96,128.07,16970.0,121.2785,121.4488,121.0987,121.2028,16970.0
2023-11-08 11:30:00,127.98,128.42,127.98,128.33,11880.0,121.1176,121.534,121.1176,121.4488,11880.0
2023-11-08 11:40:00,128.35,128.56,128.32,128.36,5698.0,121.4678,121.6665,121.4394,121.4772,5698.0
2023-11-08 11:50:00,128.29,128.31,128.12,128.14,4492.0,121.411,121.4299,121.2501,121.269,4492.0
2023-11-08 12:00:00,128.07,128.15,127.51,127.58,14867.0,121.2028,121.2785,120.6728,120.739,14867.0
2023-11-08 12:10:00,127.58,128.13,127.58,127.95,5922.0,120.739,121.2595,120.739,121.0892,5922.0
2023-11-08 12:20:00,127.98,128.15,127.92,127.92,11386.0,121.1176,121.2785,121.0608,121.0608,11386.0
2023-11-08 12:30:00,127.91,127.91,127.64,127.87,16521.0,121.0513,121.0513,120.7958,121.0135,16521.0
2023-11-08 12:40:00,127.78,128.08,127.78,128.06,4984.0,120.9283,121.2122,120.9283,121.1933,4984.0
2023-11-08 12:50:00,127.96,127.96,127.58,127.84,12516.0,121.0987,121.0987,120.739,120.9851,12516.0
2023-11-08 13:00:00,127.8,128.01,127.7,127.85,8668.0,120.9472,121.146,120.8526,120.9946,8668.0
2023-11-08 13:10:00,127.84,127.84,127.55,127.56,6852.0,120.9851,120.9851,120.7106,120.7201,6852.0
2023-11-08 13:20:00,127.53,127.85,127.53,127.83,5217.0,120.6917,120.9946,120.6917,120.9756,5217.0
2023-11-08 13:30:00,127.88,127.92,127.77,127.78,5685.0,121.023,121.0608,120.9189,120.9283,5685.0
2023-11-08 13:40:00,127.81,127.87,127.78,127.85,6655.0,120.9567,121.0135,120.9283,120.9946,6655.0
2023-11-08 13:50:00,127.87,127.87,127.66,127.66,5257.0,121.0135,121.0135,120.8148,120.8148,5257.0
2023-11-08 14:00:00,127.69,127.76,127.57,127.62,16856.0,120.8431,120.9094,120.7296,120.7769,16856.0
2023-11-08 14:10:00,127.7,127.75,127.54,127.72,27310.0,120.8526,120.8999,120.7012,120.8715,27310.0
2023-11-08 14:20:00,127.67,128.06,127.63,127.97,6200.0,120.8242,121.1933,120.7864,121.1081,6200.0
2023-11-08 14:30:00,127.98,128.35,127.98,128.22,16268.0,121.1176,121.4678,121.1176,121.3447,16268.0
2023-11-08 14:40:00,128.22,128.23,127.92,127.95,16714.0,121.3447,121.3542,121.0608,121.0892,16714.0
2023-11-08 14:50:00,127.89,128.07,127.84,127.86,8387.0,121.0324,121.2028,120.9851,121.004,8387.0
2023-11-08 15:00:00,127.9,128.0,127.83,127.96,11413.0,121.0419,121.1365,120.9756,121.0987,11413.0
2023-11-08 15:10:00,127.99,128.25,127.91,128.24,12415.0,121.1271,121.3731,121.0513,121.3637,12415.0
2023-11-08 15:20:00,128.17,128.32,128.15,128.29,10479.0,121.2974,121.4394,121.2785,121.411,10479.0
2023-11-08 15:30:00,128.25,128.66,128.21,128.61,15813.0,121.3731,121.7611,121.3353,121.7138,15813.0
2023-11-08 15:40:00,128.57,128.9,128.54,128.81,20284.0,121.676,121.9883,121.6476,121.9031,20284.0
2023-11-08 15:50:00,128.77,128.79,128.4,128.48,69205.0,121.8652,121.8842,121.5151,121.5908,69205.0
2023-11-09 09:30:00,128.76,129.01,128.0,128.34,27796.0,121.8558,122.0924,121.1365,121.4583,27796.0
2023-11-09 09:40:00,128.45,128.91,128.45,128.59,5027.0,121.5624,121.9977,121.5624,121.6949,5027.0
2023-11-09 09:50:00,128.8,128.86,128.4,128.54,14777.0,121.8936,121.9504,121.5151,121.6476,14777.0
2023-11-09 10:00:00,128.59,128.6,127.5,127.5,30923.0,121.6949,121.7043,120.6633,120.6633,30923.0
2023-11-09 10:10:00,127.48,127.64,127.14,127.4,14306.0,120.6444,120.7958,120.3226,120.5687,14306.0
2023-11-09 10:20:00,127.38,128.02,127.28,128.02,9409.0,120.5498,121.1554,120.4551,121.1554,9409.0
2023-11-09 10:30:00,128.09,128.29,128.09,128.09,8796.0,121.2217,121.411,121.2217,121.2217,8796.0
2023-11-09 10:40:00,128.14,128.31,128.0,128.0,10659.0,121.269,121.4299,121.1365,121.1365,10659.0
2023-11-09 10:50:00,128.0,128.15,127.86,128.07,10186.0,121.1365,121.2785,121.004,121.2028,10186.0
2023-11-09 11:00:00,128.08,128.51,128.06,128.51,4551.0,121.2122,121.6192,121.1933,121.6192,4551.0
2023-11-09 11:10:00,128.5,128.72,128.49,128.67,4345.0,121.6097,121.8179,121.6002,121.7706,4345.0
2023-11-09 11:20:00,128.64,128.86,128.61,128.8,4156.0,121.7422,121.9504,121.7138,121.8936,4156.0
2023-11-09 11:30:00,128.75,128.79,128.46,128.47,6954.0,121.8463,121.8842,121.5719,121.5813,6954.0
2023-11-09 11:40:00,128.53,129.15,128.53,129.12,6154.0,121.6381,122.2249,121.6381,122.1965,6154.0
2023-11-09 11:50:00,129.1,129.14,128.77,129.06,9410.0,122.1775,122.2154,121.8652,122.1397,9410.0
2023-11-09 12:00:00,129.03,129.29,129.03,129.04,11168.0,122.1113,122.3573,122.1113,122.1208,11168.0
2023-11-09 12:10:00,129.07,129.14,128.86,129.0,4846.0,122.1491,122.2154,121.9504,122.0829,4846.0
2023-11-09 12:20:00,128.95,129.13,128.9,129.01,6593.0,122.0356,122.2059,121.9883,122.0924,6593.0
2023-11-09 12:30:00,128.96,129.25,128.91,129.25,9062.0,122.045,122.3195,121.9977,122.3195,9062.0
2023-11-09 12:40:00,129.3,129.37,129.16,129.33,3338.0,122.3668,122.4331,122.2343,122.3952,3338.0
2023-11-09 12:50:00,129.4,129.5,129.39,129.41,7004.0,122.4615,122.5561,122.452,122.4709,7004.0
2023-11-09 13:00:00,129.4,129.47,128.23,128.24,22495.0,122.4615,122.5277,121.3542,121.3637,22495.0
2023-11-09 13:10:00,128.25,128.66,128.17,128.47,20335.0,121.3731,121.7611,121.2974,121.5813,20335.0
2023-11-09 13:20:00,128.42,128.52,128.3,128.31,5660.0,121.534,121.6286,121.4204,121.4299,5660.0
2023-11-09 13:30:00,128.31,128.63,128.03,128.03,18504.0,121.4299,121.7327,121.1649,121.1649,18504.0
2023-11-09 13:40:00,128.11,128.2,127.89,128.2,15098.0,121.2406,121.3258,121.0324,121.3258,15098.0
2023-11-09 13:50:00,128.19,128.26,128.05,128.15,8998.0,121.3163,121.3826,121.1838,121.2785,8998.0
2023-11-09 14:00:00,128.13,128.15,127.77,128.03,11154.0,121.2595,121.2785,120.9189,121.1649,11154.0
2023-11-09 14:10:00,127.98,128.1,127.82,127.82,5764.0,121.1176,121.2312,120.9662,120.9662,5764.0
2023-11-09 14:20:00,127.87,128.37,127.86,128.25,8484.0,121.0135,121.4867,121.004,121.3731,8484.0
2023-11-09 14:30:00,128.18,128.28,127.88,128.0,10865.0,121.3069,121.4015,121.023,121.1365,10865.0
2023-11-09 14:40:00,127.89,128.05,127.73,127.98,12103.0,121.0324,121.1838,120.881,121.1176,12103.0
2023-11-09 14:50:00,127.86,127.88,127.6,127.65,7905.0,121.004,121.023,120.758,120.8053,7905.0
2023-11-09 15:00:00,127.66,127.93,127.44,127.93,15932.0,120.8148,121.0703,120.6065,121.0703,15932.0
2023-11-09 15:10:00,127.93,128.08,127.59,127.64,11771.0,121.0703,121.2122,120.7485,120.7958,11771.0
2023-11-09 15:20:00,127.64,127.92,127.57,127.66,10706.0,120.7958,121.0608,120.7296,120.8148,10706.0
2023-11-09 15:30:00,127.74,128.0,127.56,127.59,9580.0,120.8905,121.1365,120.7201,120.7485,9580.0
2023-11-09 15:40:00,127.61,127.69,127.45,127.64,12527.0,120.7674,120.8431,120.616,120.7958,12527.0
2023-11-09 15:50:00,127.67,127.78,127.55,127.61,64850.0,120.8242,120.9283,120.7106,120.7674,64850.0
2023-11-10 09:30:00,128.26,128.26,126.95,127.25,18395.0,121.3826,121.3826,120.1428,120.4267,18395.0
2023-11-10 09:40:00,127.35,127.94,127.27,127.85,7795.0,120.5214,121.0797,120.4457,120.9946,7795.0
2023-11-10 09:50:00,127.93,127.99,127.38,127.54,9689.0,121.0703,121.1271,120.5498,120.7012,9689.0
2023-11-10 10:00:00,127.49,127.5,127.0,127.0,25512.0,120.6539,120.6633,120.1901,120.1901,25512.0
2023-11-10 10:10:00,127.02,127.13,126.64,126.67,32276.0,120.2091,120.3132,119.8494,119.8778,32276.0
2023-11-10 10:20:00,126.64,126.93,126.49,126.64,51032.0,119.8494,120.1239,119.7075,119.8494,51032.0
2023-11-10 10:30:00,126.7,126.7,126.24,126.37,15817.0,119.9062,119.9062,119.4709,119.5939,15817.0
2023-11-10 10:40:00,126.32,126.72,126.23,126.59,11675.0,119.5466,119.9252,119.4614,119.8021,11675.0
2023-11-10 10:50:00,126.65,126.78,126.22,126.71,53556.0,119.8589,119.9819,119.452,119.9157,53556.0
2023-11-10 11:00:00,126.72,127.46,126.7,127.12,9524.0,119.9252,120.6255,119.9062,120.3037,9524.0
2023-11-10 11:10:00,127.13,127.39,126.98,127.24,10460.0,120.3132,120.5592,120.1712,120.4173,10460.0
2023-11-10 11:20:00,127.24,127.38,127.01,127.1,30512.0,120.4173,120.5498,120.1996,120.2848,30512.0
2023-11-10 11:30:00,127.1,127.14,126.71,126.85,26935.0,120.2848,120.3226,119.9157,120.0482,26935.0
2023-11-10 11:40:00,126.81,126.94,126.64,126.66,25091.0,120.0103,120.1334,119.8494,119.8684,25091.0
2023-11-10 11:50:00,126.68,126.85,126.63,126.82,13174.0,119.8873,120.0482,119.84,120.0198,13174.0
2023-11-10 12:00:00,126.83,127.15,126.83,127.04,13958.0,120.0293,120.3321,120.0293,120.228,13958.0
2023-11-10 12:10:00,127.0,127.11,126.82,126.87,11876.0,120.1901,120.2942,120.0198,120.0671,11876.0
2023-11-10 12:20:00,126.92,127.04,126.78,126.94,25098.0,120.1144,120.228,119.9819,120.1334,25098.0
2023-11-10 12:30:00,126.95,127.09,126.73,127.09,20103.0,120.1428,120.2753,119.9346,120.2753,20103.0
2023-11-10 12:40:00,127.07,127.28,126.95,127.12,11716.0,120.2564,120.4551,120.1428,120.3037,11716.0
2023-11-10 12:50:00,127.13,127.44,127.1,127.42,3591.0,120.3132,120.6065,120.2848,120.5876,3591.0
2023-11-10 13:00:00,127.36,127.53,127.36,127.45,7178.0,120.5308,120.6917,120.5308,120.616,7178.0
2023-11-10 13:10:00,127.46,127.69,127.37,127.56,9519.0,120.6255,120.8431,120.5403,120.7201,9519.0
2023-11-10 13:20:00,127.62,128.12,127.62,127.93,7267.0,120.7769,121.2501,120.7769,121.0703,7267.0
2023-11-10 13:30:00,127.92,128.3,127.91,128.23,11645.0,121.0608,121.4204,121.0513,121.3542,11645.0
2023-11-10 13:40:00,128.31,128.64,128.31,128.6,12976.0,121.4299,121.7422,121.4299,121.7043,12976.0
2023-11-10 13:50:00,128.58,128.62,128.13,128.62,8971.0,121.6854,121.7233,121.2595,121.7233,8971.0
2023-11-10 14:00:00,128.61,128.75,128.35,128.35,11156.0,121.7138,121.8463,121.4678,121.4678,11156.0
2023-11-10 14:10:00,128.32,128.9,128.3,128.84,18258.0,121.4394,121.9883,121.4204,121.9315,18258.0
2023-11-10 14:20:00,128.82,128.91,128.72,128.81,8611.0,121.9126,121.9977,121.8179,121.9031,8611.0
2023-11-10 14:30:00,128.84,128.88,128.71,128.75,12755.0,121.9315,121.9693,121.8084,121.8463,12755.0
2023-11-10 14:40:00,128.78,129.01,128.72,128.83,19738.0,121.8747,122.0924,121.8179,121.922,19738.0
2023-11-10 14:50:00,128.88,128.98,128.7,128.76,6589.0,121.9693,122.064,121.799,121.8558,6589.0
2023-11-10 15:00:00,128.75,128.98,128.69,128.96,9660.0,121.8463,122.064,121.7895,122.045,9660.0
2023-11-10 15:10:00,128.92,128.98,128.77,128.97,15058.0,122.0072,122.064,121.8652,122.0545,15058.0
2023-11-10 15:20:00,128.98,128.98,128.76,128.84,26537.0,122.064,122.064,121.8558,121.9315,26537.0
2023-11-10 15:30:00,128.84,129.13,128.6,128.95,34150.0,121.9315,122.2059,121.7043,122.0356,34150.0
2023-11-10 15:40:00,128.9,129.17,128.79,129.09,19960.0,121.9883,122.2438,121.8842,122.1681,19960.0
2023-11-10 15:50:00,129.12,129.14,128.65,128.76,113164.0,122.1965,122.2154,121.7517,121.8558,113164.0
2023-11-13 09:30:00,127.88,128.41,126.87,127.1,14856.0,121.023,121.5245,120.0671,120.2848,14856.0
2023-11-13 09:40:00,127.36,128.03,127.29,127.94,26732.0,120.5308,121.1649,120.4646,121.0797,26732.0
2023-11-13 09:50:00,127.94,128.24,127.79,127.79,7630.0,121.0797,121.3637,120.9378,120.9378,7630.0
2023-11-13 10:00:00,127.74,127.74,127.11,127.11,17814.0,120.8905,120.8905,120.2942,120.2942,17814.0
2023-11-13 10:10:00,127.15,127.68,126.91,127.67,14513.0,120.3321,120.8337,120.105,120.8242,14513.0
2023-11-13 10:20:00,127.73,127.92,127.58,127.89,5080.0,120.881,121.0608,120.739,121.0324,5080.0
2023-11-13 10:30:00,127.82,128.0,127.65,127.65,10289.0,120.9662,121.1365,120.8053,120.8053,10289.0
2023-11-13 10:40:00,127.5,127.88,127.49,127.77,5367.0,120.6633,121.023,120.6539,120.9189,5367.0
2023-11-13 10:50:00,127.78,127.97,127.66,127.96,7231.0,120.9283,121.1081,120.8148,121.0987,7231.0
2023-11-13 11:00:00,127.9,128.4,127.9,128.35,16463.0,121.0419,121.5151,121.0419,121.4678,16463.0
2023-11-13 11:10:00,128.35,128.59,128.27,128.58,12564.0,121.4678,121.6949,121.392,121.6854,12564.0
2023-11-13 11:20:00,128.48,128.78,128.28,128.62,6765.0,121.5908,121.8747,121.4015,121.7233,6765.0
2023-11-13 11:30:00,128.65,128.81,128.55,128.75,14478.0,121.7517,121.9031,121.657,121.8463,14478.0
2023-11-13 11:40:00,128.77,128.84,128.63,128.64,8976.0,121.8652,121.9315,121.7327,121.7422,8976.0
2023-11-13 11:50:00,128.67,128.67,128.19,128.28,9760.0,121.7706,121.7706,121.3163,121.4015,9760.0
2023-11-13 12:00:00,128.25,128.32,128.08,128.08,6917.0,121.3731,121.4394,121.2122,121.2122,6917.0
2023-11-13 12:10:00,128.14,128.39,127.97,128.11,22442.0,121.269,121.5056,121.1081,121.2406,22442.0
2023-11-13 12:20:00,128.08,128.27,127.86,127.86,11095.0,121.2122,121.392,121.004,121.004,11095.0
2023-11-13 12:30:00,127.79,127.91,127.69,127.83,6206.0,120.9378,121.0513,120.8431,120.9756,6206.0
2023-11-13 12:40:00,127.83,127.92,127.69,127.75,3132.0,120.9756,121.0608,120.8431,120.8999,3132.0
2023-11-13 12:50:00,127.72,127.99,127.72,127.99,4983.0,120.8715,121.1271,120.8715,121.1271,4983.0
2023-11-13 13:00:00,127.9,127.99,127.75,127.75,4343.0,121.0419,121.1271,120.8999,120.8999,4343.0
2023-11-13 13:10:00,127.74,128.0,127.74,127.94,2173.0,120.8905,121.1365,120.8905,121.0797,2173.0
2023-11-13 13:20:00,127.88,127.92,127.67,127.75,10539.0,121.023,121.0608,120.8242,120.8999,10539.0
2023-11-13 13:30:00,127.76,127.9,127.65,127.85,16748.0,120.9094,121.0419,120.8053,120.9946,16748.0
2023-11-13 13:40:00,127.81,128.15,127.81,128.04,7026.0,120.9567,121.2785,120.9567,121.1744,7026.0
2023-11-13 13:50:00,128.05,128.05,127.75,127.79,4638.0,121.1838,121.1838,120.8999,120.9378,4638.0
2023-11-13 14:00:00,127.79,127.83,127.66,127.72,4707.0,120.9378,120.9756,120.8148,120.8715,4707.0
2023-11-13 14:10:00,127.71,127.81,127.61,127.66,5013.0,120.8621,120.9567,120.7674,120.8148,5013.0
2023-11-13 14:20:00,127.59,127.82,127.51,127.79,12577.0,120.7485,120.9662,120.6728,120.9378,12577.0
2023-11-13 14:30:00,127.79,127.87,127.73,127.87,4434.0,120.9378,121.0135,120.881,121.0135,4434.0
2023-11-13 14:40:00,127.93,128.09,127.88,128.09,3640.0,121.0703,121.2217,121.023,121.2217,3640.0
2023-11-13 14:50:00,128.02,128.02,127.8,127.8,8371.0,121.1554,121.1554,120.9472,120.9472,8371.0
2023-11-13 15:00:00,127.82,128.13,127.77,128.13,3594.0,120.9662,121.2595,120.9189,121.2595,3594.0
2023-11-13 15:10:00,128.19,128.19,127.98,128.05,15117.0,121.3163,121.3163,121.1176,121.1838,15117.0
2023-11-13 15:20:00,128.05,128.21,127.95,128.03,9458.0,121.1838,121.3353,121.0892,121.1649,9458.0
2023-11-13 15:30:00,128.04,128.13,127.89,128.0,13215.0,121.1744,121.2595,121.0324,121.1365,13215.0
2023-11-13 15:40:00,127.99,128.09,127.9,128.02,9896.0,121.1271,121.2217,121.0419,121.1554,9896.0
2023-11-13 15:50:00,128.03,128.05,127.62,127.68,53451.0,121.1649,121.1838,120.7769,120.8337,53451.0
2023-11-14 09:30:00,132.17,134.35,131.31,134.15,84012.0,125.0829,127.146,124.269,126.9568,84012.0
2023-11-14 09:40:00,134.14,134.33,133.4,133.68,40917.0,126.9473,127.1271,126.247,126.512,40917.0
2023-11-14 09:50:00,133.54,134.12,133.24,133.63,18522.0,126.3795,126.9284,126.0955,126.4646,18522.0
2023-11-14 10:00:00,133.55,134.1,133.25,133.43,39284.0,126.3889,126.9094,126.105,126.2754,39284.0
2023-11-14 10:10:00,133.41,133.49,132.56,132.79,43159.0,126.2564,126.3321,125.452,125.6697,43159.0
2023-11-14 10:20:00,132.85,133.36,132.77,133.08,21638.0,125.7265,126.2091,125.6507,125.9441,21638.0
2023-11-14 10:30:00,133.14,133.64,133.05,133.51,46594.0,126.0009,126.4741,125.9157,126.3511,46594.0
2023-11-14 10:40:00,133.59,134.23,133.53,134.14,41813.0,126.4268,127.0325,126.37,126.9473,41813.0
2023-11-14 10:50:00,134.08,134.36,133.98,134.19,29011.0,126.8905,127.1555,126.7959,126.9946,29011.0
2023-11-14 11:00:00,134.19,134.91,134.18,134.78,29992.0,126.9946,127.676,126.9851,127.553,29992.0
2023-11-14 11:10:00,134.83,135.24,134.8,135.02,33998.0,127.6003,127.9883,127.5719,127.7801,33998.0
2023-11-14 11:20:00,135.0,135.47,134.82,135.09,58217.0,127.7612,128.206,127.5908,127.8463,58217.0
2023-11-14 11:30:00,135.14,135.14,134.72,134.85,46250.0,127.8937,127.8937,127.4962,127.6192,46250.0
2023-11-14 11:40:00,134.88,135.19,134.73,134.97,33725.0,127.6476,127.941,127.5057,127.7328,33725.0
2023-11-14 11:50:00,135.0,135.05,134.44,134.54,25005.0,127.7612,127.8085,127.2312,127.3258,25005.0
2023-11-14 12:00:00,134.49,134.55,133.58,134.08,43874.0,127.2785,127.3353,126.4173,126.8905,43874.0
2023-11-14 12:10:00,134.14,134.29,134.04,134.22,13267.0,126.9473,127.0892,126.8526,127.023,13267.0
2023-11-14 12:20:00,134.22,134.49,134.1,134.31,10104.0,127.023,127.2785,126.9094,127.1082,10104.0
2023-11-14 12:30:00,134.33,134.57,133.78,133.82,14083.0,127.1271,127.3542,126.6066,126.6444,14083.0
2023-11-14 12:40:00,133.86,133.9,133.45,133.53,17758.0,126.6823,126.7202,126.2943,126.37,17758.0
2023-11-14 12:50:00,133.63,133.65,133.34,133.35,14649.0,126.4646,126.4836,126.1902,126.1996,14649.0
2023-11-14 13:00:00,133.34,133.34,133.0,133.2,49185.0,126.1902,126.1902,125.8684,126.0577,49185.0
2023-11-14 13:10:00,133.25,133.25,132.69,132.77,20617.0,126.105,126.105,125.575,125.6507,20617.0
2023-11-14 13:20:00,132.8,132.8,132.58,132.68,11436.0,125.6791,125.6791,125.4709,125.5656,11436.0
2023-11-14 13:30:00,132.7,133.14,132.66,133.1,24279.0,125.5845,126.0009,125.5466,125.9631,24279.0
2023-11-14 13:40:00,133.08,133.29,133.05,133.19,8773.0,125.9441,126.1429,125.9157,126.0482,8773.0
2023-11-14 13:50:00,133.19,133.39,133.04,133.19,9450.0,126.0482,126.2375,125.9063,126.0482,9450.0
2023-11-14 14:00:00,133.18,133.34,133.04,133.34,14250.0,126.0388,126.1902,125.9063,126.1902,14250.0
2023-11-14 14:10:00,133.31,133.67,133.14,133.57,9412.0,126.1618,126.5025,126.0009,126.4079,9412.0
2023-11-14 14:20:00,133.62,133.75,133.4,133.75,10350.0,126.4552,126.5782,126.247,126.5782,10350.0
2023-11-14 14:30:00,133.75,133.9,133.55,133.69,15796.0,126.5782,126.7202,126.3889,126.5214,15796.0
2023-11-14 14:40:00,133.7,133.95,133.61,133.77,13426.0,126.5309,126.7675,126.4457,126.5971,13426.0
2023-11-14 14:50:00,133.79,134.16,133.78,134.12,22769.0,126.6161,126.9662,126.6066,126.9284,22769.0
2023-11-14 15:00:00,134.12,134.58,133.94,134.21,31791.0,126.9284,127.3637,126.758,127.0135,31791.0
2023-11-14 15:10:00,134.21,134.7,134.15,134.62,26431.0,127.0135,127.4773,126.9568,127.4015,26431.0
2023-11-14 15:20:00,134.63,134.79,134.54,134.74,18839.0,127.411,127.5624,127.3258,127.5151,18839.0
2023-11-14 15:30:00,134.73,134.79,134.52,134.64,29274.0,127.5057,127.5624,127.3069,127.4205,29274.0
2023-11-14 15:40:00,134.64,134.64,134.33,134.34,51981.0,127.4205,127.4205,127.1271,127.1366,51981.0
2023-11-14 15:50:00,134.41,134.41,133.85,134.31,167305.0,127.2028,127.2028,126.6728,127.1082,167305.0
2023-11-15 09:30:00,134.11,135.1,133.8,134.86,34048.0,126.9189,127.8558,126.6255,127.6287,34048.0
2023-11-15 09:40:00,134.69,135.25,134.27,135.07,12272.0,127.4678,127.9978,127.0703,127.8274,12272.0
2023-11-15 09:50:00,135.25,135.82,135.25,135.6,23839.0,127.9978,128.5372,127.9978,128.329,23839.0
2023-11-15 10:00:00,135.52,135.61,135.22,135.31,17015.0,128.2533,128.3385,127.9694,128.0546,17015.0
2023-11-15 10:10:00,135.34,135.37,135.03,135.03,28999.0,128.0829,128.1113,127.7896,127.7896,28999.0
2023-11-15 10:20:00,135.06,135.33,134.97,135.17,46054.0,127.818,128.0735,127.7328,127.9221,46054.0
2023-11-15 10:30:00,135.22,135.32,135.03,135.19,48267.0,127.9694,128.064,127.7896,127.941,48267.0
2023-11-15 10:40:00,135.17,135.53,135.17,135.53,23384.0,127.9221,128.2628,127.9221,128.2628,23384.0
2023-11-15 10:50:00,135.53,135.97,135.4,135.94,36245.0,128.2628,128.6792,128.1397,128.6508,36245.0
2023-11-15 11:00:00,135.83,136.11,135.81,135.84,60143.0,128.5467,128.8117,128.5277,128.5561,60143.0
2023-11-15 11:10:00,135.84,135.86,135.22,135.26,16278.0,128.5561,128.5751,127.9694,128.0072,16278.0
2023-11-15 11:20:00,135.26,135.67,135.26,135.58,11321.0,128.0072,128.3952,128.0072,128.3101,11321.0
2023-11-15 11:30:00,135.59,135.82,135.36,135.75,17887.0,128.3195,128.5372,128.1019,128.471,17887.0
2023-11-15 11:40:00,135.74,135.74,134.96,135.0,40743.0,128.4615,128.4615,127.7233,127.7612,40743.0
2023-11-15 11:50:00,134.99,135.09,134.85,134.87,14231.0,127.7517,127.8463,127.6192,127.6381,14231.0
2023-11-15 12:00:00,134.88,134.98,134.73,134.9,27345.0,127.6476,127.7422,127.5057,127.6665,27345.0
2023-11-15 12:10:00,134.92,135.0,134.78,134.95,18964.0,127.6855,127.7612,127.553,127.7139,18964.0
2023-11-15 12:20:00,134.95,135.16,134.89,135.1,14183.0,127.7139,127.9126,127.6571,127.8558,14183.0
2023-11-15 12:30:00,135.1,135.45,135.0,135.38,14158.0,127.8558,128.187,127.7612,128.1208,14158.0
2023-11-15 12:40:00,135.43,135.49,135.07,135.16,18121.0,128.1681,128.2249,127.8274,127.9126,18121.0
2023-11-15 12:50:00,135.13,135.31,135.09,135.26,10749.0,127.8842,128.0546,127.8463,128.0072,10749.0
2023-11-15 13:00:00,135.22,135.22,134.75,134.83,11527.0,127.9694,127.9694,127.5246,127.6003,11527.0
2023-11-15 13:10:00,134.83,134.93,134.53,134.53,11053.0,127.6003,127.6949,127.3164,127.3164,11053.0
2023-11-15 13:20:00,134.58,134.74,134.27,134.47,24973.0,127.3637,127.5151,127.0703,127.2596,24973.0
2023-11-15 13:30:00,134.4,134.5,134.35,134.44,9181.0,127.1933,127.288,127.146,127.2312,9181.0
2023-11-15 13:40:00,134.49,134.5,134.03,134.33,14087.0,127.2785,127.288,126.8432,127.1271,14087.0
2023-11-15 13:50:00,134.34,134.36,134.21,134.21,9532.0,127.1366,127.1555,127.0135,127.0135,9532.0
2023-11-15 14:00:00,134.22,134.53,134.14,134.41,16291.0,127.023,127.3164,126.9473,127.2028,16291.0
2023-11-15 14:10:00,134.39,134.49,134.28,134.31,22741.0,127.1839,127.2785,127.0798,127.1082,22741.0
2023-11-15 14:20:00,134.31,134.72,134.17,134.65,11852.0,127.1082,127.4962,126.9757,127.4299,11852.0
2023-11-15 14:30:00,134.69,134.75,134.57,134.61,14962.0,127.4678,127.5246,127.3542,127.3921,14962.0
2023-11-15 14:40:00,134.57,134.65,134.31,134.36,8784.0,127.3542,127.4299,127.1082,127.1555,8784.0
2023-11-15 14:50:00,134.36,134.5,134.28,134.47,18187.0,127.1555,127.288,127.0798,127.2596,18187.0
2023-11-15 15:00:00,134.48,134.73,134.44,134.54,12375.0,127.2691,127.5057,127.2312,127.3258,12375.0
2023-11-15 15:10:00,134.55,134.74,134.51,134.69,14335.0,127.3353,127.5151,127.2974,127.4678,14335.0
2023-11-15 15:20:00,134.67,134.72,134.5,134.72,12445.0,127.4489,127.4962,127.288,127.4962,12445.0
2023-11-15 15:30:00,134.72,134.93,134.72,134.86,27720.0,127.4962,127.6949,127.4962,127.6287,27720.0
2023-11-15 15:40:00,134.87,134.99,134.72,134.8,36760.0,127.6381,127.7517,127.4962,127.5719,36760.0
2023-11-15 15:50:00,134.72,134.79,134.35,134.6,121378.0,127.4962,127.5624,127.146,127.3826,121378.0
2023-11-16 09:30:00,135.25,135.96,135.25,135.56,40649.0,127.9978,128.6697,127.9978,128.2911,40649.0
2023-11-16 09:40:00,135.46,135.8,135.07,135.46,22873.0,128.1965,128.5183,127.8274,128.1965,22873.0
2023-11-16 09:50:00,135.37,135.37,134.93,134.95,6860.0,128.1113,128.1113,127.6949,127.7139,6860.0
2023-11-16 10:00:00,135.06,135.06,134.7,134.86,11946.0,127.818,127.818,127.4773,127.6287,11946.0
2023-11-16 10:10:00,134.89,134.98,134.68,134.7,11122.0,127.6571,127.7422,127.4583,127.4773,11122.0
2023-11-16 10:20:00,134.73,135.25,134.68,135.18,12901.0,127.5057,127.9978,127.4583,127.9315,12901.0
2023-11-16 10:30:00,135.17,135.25,134.66,134.8,15288.0,127.9221,127.9978,127.4394,127.5719,15288.0
2023-11-16 10:40:00,134.75,134.8,134.35,134.6,19745.0,127.5246,127.5719,127.146,127.3826,19745.0
2023-11-16 10:50:00,134.6,134.65,134.37,134.64,13475.0,127.3826,127.4299,127.165,127.4205,13475.0
2023-11-16 11:00:00,134.65,135.3,134.57,135.28,7806.0,127.4299,128.0451,127.3542,128.0262,7806.0
2023-11-16 11:10:00,135.25,135.47,135.09,135.25,25528.0,127.9978,128.206,127.8463,127.9978,25528.0
2023-11-16 11:20:00,135.25,135.68,135.25,135.62,21462.0,127.9978,128.4047,127.9978,128.3479,21462.0
2023-11-16 11:30:00,135.59,135.86,135.52,135.73,26473.0,128.3195,128.5751,128.2533,128.452,26473.0
2023-11-16 11:40:00,135.7,135.82,135.47,135.74,14549.0,128.4236,128.5372,128.206,128.4615,14549.0
2023-11-16 11:50:00,135.78,135.97,135.76,135.92,11179.0,128.4993,128.6792,128.4804,128.6318,11179.0
2023-11-16 12:00:00,135.92,136.22,135.9,136.09,47244.0,128.6318,128.9158,128.6129,128.7927,47244.0
2023-11-16 12:10:00,136.05,136.05,135.83,135.96,10919.0,128.7549,128.7549,128.5467,128.6697,10919.0
2023-11-16 12:20:00,135.97,135.97,135.47,135.55,10627.0,128.6792,128.6792,128.206,128.2817,10627.0
2023-11-16 12:30:00,135.58,135.92,135.55,135.92,8674.0,128.3101,128.6318,128.2817,128.6318,8674.0
2023-11-16 12:40:00,135.97,136.18,135.97,136.12,10581.0,128.6792,128.8779,128.6792,128.8211,10581.0
2023-11-16 12:50:00,136.12,136.2,136.02,136.12,26342.0,128.8211,128.8968,128.7265,128.8211,26342.0
2023-11-16 13:00:00,136.12,136.51,136.11,136.49,38137.0,128.8211,129.1902,128.8117,129.1713,38137.0
2023-11-16 13:10:00,136.52,136.55,136.01,136.06,32940.0,129.1997,129.2281,128.717,128.7643,32940.0
2023-11-16 13:20:00,136.07,136.41,136.06,136.28,12261.0,128.7738,129.0956,128.7643,128.9725,12261.0
2023-11-16 13:30:00,136.27,136.27,136.04,136.1,6114.0,128.9631,128.9631,128.7454,128.8022,6114.0
2023-11-16 13:40:00,136.09,136.23,135.95,135.95,9595.0,128.7927,128.9252,128.6602,128.6602,9595.0
2023-11-16 13:50:00,135.92,136.18,135.92,136.17,9128.0,128.6318,128.8779,128.6318,128.8684,9128.0
2023-11-16 14:00:00,136.11,136.2,136.07,136.1,7284.0,128.8117,128.8968,128.7738,128.8022,7284.0
2023-11-16 14:10:00,136.06,136.08,135.75,135.88,5918.0,128.7643,128.7833,128.471,128.594,5918.0
2023-11-16 14:20:00,135.89,136.13,135.85,135.93,8454.0,128.6035,128.8306,128.5656,128.6413,8454.0
2023-11-16 14:30:00,135.9,136.04,135.74,135.99,12121.0,128.6129,128.7454,128.4615,128.6981,12121.0
2023-11-16 14:40:00,136.03,136.08,135.88,135.9,9353.0,128.7359,128.7833,128.594,128.6129,9353.0
2023-11-16 14:50:00,135.94,136.06,135.92,136.0,9635.0,128.6508,128.7643,128.6318,128.7076,9635.0
2023-11-16 15:00:00,136.02,136.05,135.9,135.92,7879.0,128.7265,128.7549,128.6129,128.6318,7879.0
2023-11-16 15:10:00,135.92,135.94,135.65,135.72,16546.0,128.6318,128.6508,128.3763,128.4426,16546.0
2023-11-16 15:20:00,135.75,135.79,135.62,135.67,10469.0,128.471,128.5088,128.3479,128.3952,10469.0
2023-11-16 15:30:00,135.67,135.67,135.39,135.53,29703.0,128.3952,128.3952,128.1303,128.2628,29703.0
2023-11-16 15:40:00,135.55,135.64,135.4,135.45,24522.0,128.2817,128.3669,128.1397,128.187,24522.0
2023-11-16 15:50:00,135.43,135.47,135.05,135.18,128070.0,128.1681,128.206,127.8085,127.9315,128070.0
2023-11-17 09:30:00,136.03,136.05,135.21,135.24,64173.0,128.7359,128.7549,127.9599,127.9883,64173.0
2023-11-17 09:40:00,135.24,135.35,134.62,134.62,24822.0,127.9883,128.0924,127.4015,127.4015,24822.0
2023-11-17 09:50:00,134.6,135.25,134.52,135.14,21935.0,127.3826,127.9978,127.3069,127.8937,21935.0
2023-11-17 10:00:00,135.14,135.4,135.0,135.25,8597.0,127.8937,128.1397,127.7612,127.9978,8597.0
2023-11-17 10:10:00,135.26,135.5,135.07,135.5,14701.0,128.0072,128.2344,127.8274,128.2344,14701.0
2023-11-17 10:20:00,135.49,135.54,135.13,135.41,29030.0,128.2249,128.2722,127.8842,128.1492,29030.0
2023-11-17 10:30:00,135.43,135.52,134.91,135.05,18129.0,128.1681,128.2533,127.676,127.8085,18129.0
2023-11-17 10:40:00,135.05,135.23,134.9,135.13,7813.0,127.8085,127.9788,127.6665,127.8842,7813.0
2023-11-17 10:50:00,135.17,135.45,135.17,135.32,10249.0,127.9221,128.187,127.9221,128.064,10249.0
2023-11-17 11:00:00,135.35,135.35,135.0,135.22,20423.0,128.0924,128.0924,127.7612,127.9694,20423.0
2023-11-17 11:10:00,135.26,135.31,134.91,135.0,8266.0,128.0072,128.0546,127.676,127.7612,8266.0
2023-11-17 11:20:00,135.06,135.25,134.67,134.68,13008.0,127.818,127.9978,127.4489,127.4583,13008.0
2023-11-17 11:30:00,134.69,134.69,134.29,134.6,14701.0,127.4678,127.4678,127.0892,127.3826,14701.0
2023-11-17 11:40:00,134.59,134.71,134.49,134.49,11670.0,127.3732,127.4867,127.2785,127.2785,11670.0
2023-11-17 11:50:00,134.57,134.68,134.38,134.48,9547.0,127.3542,127.4583,127.1744,127.2691,9547.0
2023-11-17 12:00:00,134.48,134.69,134.46,134.63,10068.0,127.2691,127.4678,127.2501,127.411,10068.0
2023-11-17 12:10:00,134.64,134.84,134.6,134.62,11308.0,127.4205,127.6098,127.3826,127.4015,11308.0
2023-11-17 12:20:00,134.59,134.66,134.36,134.4,10266.0,127.3732,127.4394,127.1555,127.1933,10266.0
2023-11-17 12:30:00,134.41,134.47,134.21,134.32,44049.0,127.2028,127.2596,127.0135,127.1176,44049.0
2023-11-17 12:40:00,134.32,134.43,134.16,134.24,21458.0,127.1176,127.2217,126.9662,127.0419,21458.0
2023-11-17 12:50:00,134.28,134.36,134.12,134.14,11774.0,127.0798,127.1555,126.9284,126.9473,11774.0
2023-11-17 13:00:00,134.14,134.3,133.99,134.25,26660.0,126.9473,127.0987,126.8053,127.0514,26660.0
2023-11-17 13:10:00,134.38,134.57,134.23,134.49,15284.0,127.1744,127.3542,127.0325,127.2785,15284.0
2023-11-17 13:20:00,134.46,134.5,134.19,134.29,14566.0,127.2501,127.288,126.9946,127.0892,14566.0
2023-11-17 13:30:00,134.26,134.32,134.02,134.06,15594.0,127.0609,127.1176,126.8337,126.8716,15594.0
2023-11-17 13:40:00,134.05,134.06,133.91,133.98,11505.0,126.8621,126.8716,126.7296,126.7959,11505.0
2023-11-17 13:50:00,133.97,133.97,133.81,133.94,14295.0,126.7864,126.7864,126.635,126.758,14295.0
2023-11-17 14:00:00,133.93,133.96,133.82,133.89,14094.0,126.7485,126.7769,126.6444,126.7107,14094.0
2023-11-17 14:10:00,133.89,134.2,133.89,133.97,22731.0,126.7107,127.0041,126.7107,126.7864,22731.0
2023-11-17 14:20:00,133.91,133.91,133.64,133.72,14444.0,126.7296,126.7296,126.4741,126.5498,14444.0
2023-11-17 14:30:00,133.73,133.9,133.69,133.86,15225.0,126.5593,126.7202,126.5214,126.6823,15225.0
2023-11-17 14:40:00,133.86,133.99,133.76,133.92,7923.0,126.6823,126.8053,126.5877,126.7391,7923.0
2023-11-17 14:50:00,133.94,134.11,133.86,134.09,8703.0,126.758,126.9189,126.6823,126.9,8703.0
2023-11-17 15:00:00,134.1,134.42,134.09,134.29,11808.0,126.9094,127.2123,126.9,127.0892,11808.0
2023-11-17 15:10:00,134.3,134.32,133.95,134.14,11709.0,127.0987,127.1176,126.7675,126.9473,11709.0
2023-11-17 15:20:00,134.16,134.42,134.14,134.38,15067.0,126.9662,127.2123,126.9473,127.1744,15067.0
2023-11-17 15:30:00,134.4,134.74,134.3,134.35,15677.0,127.1933,127.5151,127.0987,127.146,15677.0
2023-11-17 15:40:00,134.34,134.59,134.22,134.57,22423.0,127.1366,127.3732,127.023,127.3542,22423.0
2023-11-17 15:50:00,134.57,134.64,134.37,134.54,82172.0,127.3542,127.4205,127.165,127.3258,82172.0
2023-11-20 09:30:00,134.2,134.39,133.07,134.15,26203.0,127.0041,127.1839,125.9347,126.9568,26203.0
2023-11-20 09:40:00,134.04,134.34,133.78,133.97,20265.0,126.8526,127.1366,126.6066,126.7864,20265.0
2023-11-20 09:50:00,133.88,134.19,133.58,134.19,4423.0,126.7012,126.9946,126.4173,126.9946,4423.0
2023-11-20 10:00:00,134.14,134.22,133.82,133.92,13425.0,126.9473,127.023,126.6444,126.7391,13425.0
2023-11-20 10:10:00,133.92,134.04,133.8,133.84,23800.0,126.7391,126.8526,126.6255,126.6634,23800.0
2023-11-20 10:20:00,133.84,134.26,133.8,133.98,9693.0,126.6634,127.0609,126.6255,126.7959,9693.0
2023-11-20 10:30:00,133.93,134.13,133.83,134.0,8651.0,126.7485,126.9378,126.6539,126.8148,8651.0
2023-11-20 10:40:00,133.97,134.7,133.97,134.59,51912.0,126.7864,127.4773,126.7864,127.3732,51912.0
2023-11-20 10:50:00,134.69,134.72,134.35,134.42,17584.0,127.4678,127.4962,127.146,127.2123,17584.0
2023-11-20 11:00:00,134.38,134.48,134.27,134.47,9198.0,127.1744,127.2691,127.0703,127.2596,9198.0
2023-11-20 11:10:00,134.34,134.56,134.33,134.45,4382.0,127.1366,127.3448,127.1271,127.2407,4382.0
2023-11-20 11:20:00,134.36,134.88,134.34,134.88,8159.0,127.1555,127.6476,127.1366,127.6476,8159.0
2023-11-20 11:30:00,134.88,134.9,134.71,134.81,5360.0,127.6476,127.6665,127.4867,127.5814,5360.0
2023-11-20 11:40:00,134.78,134.99,134.65,134.89,7552.0,127.553,127.7517,127.4299,127.6571,7552.0
2023-11-20 11:50:00,134.9,135.06,134.83,134.86,7943.0,127.6665,127.818,127.6003,127.6287,7943.0
2023-11-20 12:00:00,134.86,135.11,134.74,134.74,13198.0,127.6287,127.8653,127.5151,127.5151,13198.0
2023-11-20 12:10:00,134.75,134.95,134.73,134.93,6793.0,127.5246,127.7139,127.5057,127.6949,6793.0
2023-11-20 12:20:00,134.95,134.97,134.64,134.69,8257.0,127.7139,127.7328,127.4205,127.4678,8257.0
2023-11-20 12:30:00,134.65,134.75,134.59,134.65,4885.0,127.4299,127.5246,127.3732,127.4299,4885.0
2023-11-20 12:40:00,134.61,134.76,134.57,134.7,6715.0,127.3921,127.534,127.3542,127.4773,6715.0
2023-11-20 12:50:00,134.69,134.82,134.57,134.79,4948.0,127.4678,127.5908,127.3542,127.5624,4948.0
2023-11-20 13:00:00,134.83,135.29,134.83,135.03,4784.0,127.6003,128.0356,127.6003,127.7896,4784.0
2023-11-20 13:10:00,135.01,135.05,134.78,134.86,6013.0,127.7706,127.8085,127.553,127.6287,6013.0
2023-11-20 13:20:00,134.76,135.1,134.74,134.81,26845.0,127.534,127.8558,127.5151,127.5814,26845.0
2023-11-20 13:30:00,134.8,135.15,134.79,135.1,28008.0,127.5719,127.9031,127.5624,127.8558,28008.0
2023-11-20 13:40:00,135.11,135.14,134.99,135.02,17823.0,127.8653,127.8937,127.7517,127.7801,17823.0
2023-11-20 13:50:00,134.99,135.01,134.85,134.89,24600.0,127.7517,127.7706,127.6192,127.6571,24600.0
2023-11-20 14:00:00,134.89,135.08,134.85,134.98,12351.0,127.6571,127.8369,127.6192,127.7422,12351.0
2023-11-20 14:10:00,135.02,135.08,134.96,135.0,8043.0,127.7801,127.8369,127.7233,127.7612,8043.0
2023-11-20 14:20:00,134.98,135.08,134.91,135.06,9491.0,127.7422,127.8369,127.676,127.818,9491.0
2023-11-20 14:30:00,135.06,135.2,135.06,135.17,17481.0,127.818,127.9504,127.818,127.9221,17481.0
2023-11-20 14:40:00,135.17,135.43,135.14,135.33,16686.0,127.9221,128.1681,127.8937,128.0735,16686.0
2023-11-20 14:50:00,135.37,135.45,135.25,135.43,10900.0,128.1113,128.187,127.9978,128.1681,10900.0
2023-11-20 15:00:00,135.48,135.54,135.35,135.38,8357.0,128.2154,128.2722,128.0924,128.1208,8357.0
2023-11-20 15:10:00,135.38,135.42,135.23,135.42,12921.0,128.1208,128.1587,127.9788,128.1587,12921.0
2023-11-20 15:20:00,135.39,135.41,135.28,135.28,21494.0,128.1303,128.1492,128.0262,128.0262,21494.0
2023-11-20 15:30:00,135.26,135.42,135.24,135.4,21450.0,128.0072,128.1587,127.9883,128.1397,21450.0
2023-11-20 15:40:00,135.37,135.44,135.32,135.42,49883.0,128.1113,128.1776,128.064,128.1587,49883.0
2023-11-20 15:50:00,135.39,135.93,135.27,135.88,178082.0,128.1303,128.6413,128.0167,128.594,178082.0
2023-11-21 09:30:00,135.73,136.78,135.27,136.78,23337.0,128.452,129.4457,128.0167,129.4457,23337.0
2023-11-21 09:40:00,136.69,137.24,136.22,136.4,28250.0,129.3606,129.8811,128.9158,129.0861,28250.0
2023-11-21 09:50:00,136.46,136.62,136.36,136.42,24025.0,129.1429,129.2943,129.0482,129.105,24025.0
2023-11-21 10:00:00,136.41,136.53,135.94,136.14,32081.0,129.0956,129.2091,128.6508,128.84,32081.0
2023-11-21 10:10:00,136.14,136.24,135.81,135.91,34153.0,128.84,128.9347,128.5277,128.6224,34153.0
2023-11-21 10:20:00,135.97,135.97,135.72,135.84,38713.0,128.6792,128.6792,128.4426,128.5561,38713.0
2023-11-21 10:30:00,135.86,135.97,135.74,135.81,29911.0,128.5751,128.6792,128.4615,128.5277,29911.0
2023-11-21 10:40:00,135.85,136.12,135.85,135.93,12223.0,128.5656,128.8211,128.5656,128.6413,12223.0
2023-11-21 10:50:00,135.92,136.06,135.89,135.98,8772.0,128.6318,128.7643,128.6035,128.6886,8772.0
2023-11-21 11:00:00,136.0,136.09,135.72,135.77,25859.0,128.7076,128.7927,128.4426,128.4899,25859.0
2023-11-21 11:10:00,135.71,135.72,135.48,135.56,7564.0,128.4331,128.4426,128.2154,128.2911,7564.0
2023-11-21 11:20:00,135.55,135.72,135.47,135.7,5322.0,128.2817,128.4426,128.206,128.4236,5322.0
2023-11-21 11:30:00,135.67,135.73,135.4,135.53,8446.0,128.3952,128.452,128.1397,128.2628,8446.0
2023-11-21 11:40:00,135.53,135.59,135.45,135.56,7901.0,128.2628,128.3195,128.187,128.2911,7901.0
2023-11-21 11:50:00,135.55,135.76,135.53,135.76,10251.0,128.2817,128.4804,128.2628,128.4804,10251.0
2023-11-21 12:00:00,135.83,136.11,135.83,136.02,6092.0,128.5467,128.8117,128.5467,128.7265,6092.0
2023-11-21 12:10:00,136.07,136.21,135.93,135.93,4361.0,128.7738,128.9063,128.6413,128.6413,4361.0
2023-11-21 12:20:00,135.85,136.14,135.84,136.14,10789.0,128.5656,128.84,128.5561,128.84,10789.0
2023-11-21 12:30:00,136.14,136.2,136.06,136.2,4830.0,128.84,128.8968,128.7643,128.8968,4830.0
2023-11-21 12:40:00,136.2,136.34,136.1,136.34,4248.0,128.8968,129.0293,128.8022,129.0293,4248.0
2023-11-21 12:50:00,136.34,136.43,136.27,136.41,9132.0,129.0293,129.1145,128.9631,129.0956,9132.0
2023-11-21 13:00:00,136.32,136.45,136.26,136.45,4707.0,129.0104,129.1334,128.9536,129.1334,4707.0
2023-11-21 13:10:00,136.47,136.49,135.93,136.05,6331.0,129.1524,129.1713,128.6413,128.7549,6331.0
2023-11-21 13:20:00,136.05,136.22,136.0,136.18,9775.0,128.7549,128.9158,128.7076,128.8779,9775.0
2023-11-21 13:30:00,136.2,136.23,136.11,136.19,9243.0,128.8968,128.9252,128.8117,128.8874,9243.0
2023-11-21 13:40:00,136.21,136.22,135.99,136.08,7633.0,128.9063,128.9158,128.6981,128.7833,7633.0
2023-11-21 13:50:00,136.08,136.08,135.95,136.06,4131.0,128.7833,128.7833,128.6602,128.7643,4131.0
2023-11-21 14:00:00,136.05,136.23,135.93,136.2,19256.0,128.7549,128.9252,128.6413,128.8968,19256.0
2023-11-21 14:10:00,136.21,136.21,135.82,135.87,6568.0,128.9063,128.9063,128.5372,128.5845,6568.0
2023-11-21 14:20:00,135.9,135.94,135.62,135.81,11079.0,128.6129,128.6508,128.3479,128.5277,11079.0
2023-11-21 14:30:00,135.83,135.87,135.72,135.76,8284.0,128.5467,128.5845,128.4426,128.4804,8284.0
2023-11-21 14:40:00,135.78,135.8,135.67,135.8,9870.0,128.4993,128.5183,128.3952,128.5183,9870.0
2023-11-21 14:50:00,135.81,136.07,135.79,136.06,19067.0,128.5277,128.7738,128.5088,128.7643,19067.0
2023-11-21 15:00:00,136.07,136.4,136.07,136.27,20857.0,128.7738,129.0861,128.7738,128.9631,20857.0
2023-11-21 15:10:00,136.3,136.38,136.18,136.28,21834.0,128.9915,129.0672,128.8779,128.9725,21834.0
2023-11-21 15:20:00,136.28,136.31,136.12,136.21,12014.0,128.9725,129.0009,128.8211,128.9063,12014.0
2023-11-21 15:30:00,136.16,136.2,135.91,136.0,17893.0,128.859,128.8968,128.6224,128.7076,17893.0
2023-11-21 15:40:00,136.02,136.17,135.97,136.12,19604.0,128.7265,128.8684,128.6792,128.8211,19604.0
2023-11-21 15:50:00,136.15,136.38,136.14,136.17,76503.0,128.8495,129.0672,128.84,128.8684,76503.0
2023-11-22 09:30:00,137.57,138.0,136.68,137.55,47180.0,130.1934,130.6003,129.3511,130.1744,47180.0
2023-11-22 09:40:00,137.67,137.92,137.2,137.57,20278.0,130.288,130.5246,129.8432,130.1934,20278.0
2023-11-22 09:50:00,137.55,137.55,136.51,136.9,24238.0,130.1744,130.1744,129.1902,129.5593,24238.0
2023-11-22 10:00:00,136.8,136.84,136.22,136.67,30247.0,129.4647,129.5025,128.9158,129.3416,30247.0
2023-11-22 10:10:00,136.64,136.79,136.38,136.38,10699.0,129.3132,129.4552,129.0672,129.0672,10699.0
2023-11-22 10:20:00,136.45,137.1,136.42,137.1,23307.0,129.1334,129.7486,129.105,129.7486,23307.0
2023-11-22 10:30:00,137.17,137.55,137.17,137.39,25627.0,129.8148,130.1744,129.8148,130.023,25627.0
2023-11-22 10:40:00,137.38,137.42,137.15,137.22,55503.0,130.0136,130.0514,129.7959,129.8621,55503.0
2023-11-22 10:50:00,137.2,137.2,136.75,136.95,10873.0,129.8432,129.8432,129.4173,129.6066,10873.0
2023-11-22 11:00:00,136.9,137.05,136.86,137.03,8991.0,129.5593,129.7013,129.5214,129.6823,8991.0
2023-11-22 11:10:00,137.03,137.13,136.99,137.11,8243.0,129.6823,129.777,129.6445,129.758,8243.0
2023-11-22 11:20:00,137.13,137.15,136.91,137.03,8496.0,129.777,129.7959,129.5688,129.6823,8496.0
2023-11-22 11:30:00,137.08,137.19,137.07,137.11,9702.0,129.7296,129.8337,129.7202,129.758,9702.0
2023-11-22 11:40:00,137.11,137.15,136.86,136.99,8937.0,129.758,129.7959,129.5214,129.6445,8937.0
2023-11-22 11:50:00,137.09,137.26,137.05,137.25,15437.0,129.7391,129.9,129.7013,129.8905,15437.0
2023-11-22 12:00:00,137.27,137.34,137.22,137.27,13538.0,129.9095,129.9757,129.8621,129.9095,13538.0
2023-11-22 12:10:00,137.25,137.25,136.89,136.9,13684.0,129.8905,129.8905,129.5498,129.5593,13684.0
2023-11-22 12:20:00,137.0,137.17,136.94,136.94,9725.0,129.6539,129.8148,129.5971,129.5971,9725.0
2023-11-22 12:30:00,136.96,136.96,136.79,136.83,3676.0,129.6161,129.6161,129.4552,129.493,3676.0
2023-11-22 12:40:00,136.83,136.92,136.64,136.66,4285.0,129.493,129.5782,129.3132,129.3322,4285.0
2023-11-22 12:50:00,136.71,136.96,136.68,136.89,4965.0,129.3795,129.6161,129.3511,129.5498,4965.0
2023-11-22 13:00:00,136.93,137.13,136.93,137.04,6813.0,129.5877,129.777,129.5877,129.6918,6813.0
2023-11-22 13:10:00,136.99,137.05,136.93,136.99,5259.0,129.6445,129.7013,129.5877,129.6445,5259.0
2023-11-22 13:20:00,137.02,137.1,137.02,137.06,4207.0,129.6729,129.7486,129.6729,129.7107,4207.0
2023-11-22 13:30:00,137.09,137.09,136.94,136.97,7061.0,129.7391,129.7391,129.5971,129.6255,7061.0
2023-11-22 13:40:00,136.98,137.01,136.8,136.84,5537.0,129.635,129.6634,129.4647,129.5025,5537.0
2023-11-22 13:50:00,136.8,136.96,136.76,136.87,7657.0,129.4647,129.6161,129.4268,129.5309,7657.0
2023-11-22 14:00:00,136.84,137.15,136.81,137.07,10586.0,129.5025,129.7959,129.4741,129.7202,10586.0
2023-11-22 14:10:00,137.06,137.14,137.01,137.08,6605.0,129.7107,129.7864,129.6634,129.7296,6605.0
2023-11-22 14:20:00,137.05,137.15,137.01,137.12,8579.0,129.7013,129.7959,129.6634,129.7675,8579.0
2023-11-22 14:30:00,137.16,137.2,136.69,136.69,11398.0,129.8054,129.8432,129.3606,129.3606,11398.0
2023-11-22 14:40:00,136.66,137.17,136.61,137.06,10242.0,129.3322,129.8148,129.2848,129.7107,10242.0
2023-11-22 14:50:00,137.07,137.23,137.02,137.06,14638.0,129.7202,129.8716,129.6729,129.7107,14638.0
2023-11-22 15:00:00,137.06,137.15,136.96,137.1,16155.0,129.7107,129.7959,129.6161,129.7486,16155.0
2023-11-22 15:10:00,137.1,137.25,137.03,137.12,29164.0,129.7486,129.8905,129.6823,129.7675,29164.0
2023-11-22 15:20:00,137.12,137.17,136.86,137.14,28872.0,129.7675,129.8148,129.5214,129.7864,28872.0
2023-11-22 15:30:00,137.15,137.15,136.92,136.99,23431.0,129.7959,129.7959,129.5782,129.6445,23431.0
2023-11-22 15:40:00,137.0,137.01,136.86,136.97,20382.0,129.6539,129.6634,129.5214,129.6255,20382.0
2023-11-22 15:50:00,136.95,137.03,136.83,136.83,61080.0,129.6066,129.6823,129.493,129.493,61080.0
2023-11-24 09:30:00,136.03,136.5,135.47,135.65,29254.0,128.7359,129.1807,128.206,128.3763,29254.0
2023-11-24 09:40:00,135.79,136.31,135.6,136.19,17802.0,128.5088,129.0009,128.329,128.8874,17802.0
2023-11-24 09:50:00,136.27,136.69,136.24,136.32,21811.0,128.9631,129.3606,128.9347,129.0104,21811.0
2023-11-24 10:00:00,136.32,136.37,135.66,135.79,12520.0,129.0104,129.0577,128.3858,128.5088,12520.0
2023-11-24 10:10:00,135.76,136.12,135.7,136.03,13068.0,128.4804,128.8211,128.4236,128.7359,13068.0
2023-11-24 10:20:00,136.11,136.32,136.03,136.23,10173.0,128.8117,129.0104,128.7359,128.9252,10173.0
2023-11-24 10:30:00,136.21,136.34,136.05,136.21,10997.0,128.9063,129.0293,128.7549,128.9063,10997.0
2023-11-24 10:40:00,136.14,136.21,136.02,136.13,12221.0,128.84,128.9063,128.7265,128.8306,12221.0
2023-11-24 10:50:00,136.07,136.15,135.87,136.14,9153.0,128.7738,128.8495,128.5845,128.84,9153.0
2023-11-24 11:00:00,136.1,136.41,136.1,136.28,9259.0,128.8022,129.0956,128.8022,128.9725,9259.0
2023-11-24 11:10:00,136.26,136.72,136.26,136.63,8463.0,128.9536,129.3889,128.9536,129.3038,8463.0
2023-11-24 11:20:00,136.69,136.71,136.31,136.42,9295.0,129.3606,129.3795,129.0009,129.105,9295.0
2023-11-24 11:30:00,136.46,136.53,136.35,136.53,12642.0,129.1429,129.2091,129.0388,129.2091,12642.0
2023-11-24 11:40:00,136.61,136.74,136.57,136.6,17201.0,129.2848,129.4079,129.247,129.2754,17201.0
2023-11-24 11:50:00,136.63,136.92,136.59,136.87,10273.0,129.3038,129.5782,129.2659,129.5309,10273.0
2023-11-24 12:00:00,136.83,136.89,136.72,136.82,9708.0,129.493,129.5498,129.3889,129.4836,9708.0
2023-11-24 12:10:00,136.85,137.0,136.81,136.9,14332.0,129.512,129.6539,129.4741,129.5593,14332.0
2023-11-24 12:20:00,136.91,136.91,136.62,136.65,12150.0,129.5688,129.5688,129.2943,129.3227,12150.0
2023-11-24 12:30:00,136.66,136.73,136.56,136.66,10084.0,129.3322,129.3984,129.2375,129.3322,10084.0
2023-11-24 12:40:00,136.72,136.77,136.61,136.63,14622.0,129.3889,129.4363,129.2848,129.3038,14622.0
2023-11-24 12:50:00,136.63,136.91,136.37,136.37,50317.0,129.3038,129.5688,129.0577,129.0577,50317.0
2023-11-27 09:30:00,136.83,136.83,136.19,136.55,29399.0,129.493,129.493,128.8874,129.2281,29399.0
2023-11-27 09:40:00,136.7,137.0,136.22,136.97,15099.0,129.37,129.6539,128.9158,129.6255,15099.0
2023-11-27 09:50:00,136.97,137.09,136.63,136.71,12379.0,129.6255,129.7391,129.3038,129.3795,12379.0
2023-11-27 10:00:00,136.71,136.83,136.62,136.83,14369.0,129.3795,129.493,129.2943,129.493,14369.0
2023-11-27 10:10:00,136.87,137.15,136.86,136.92,14516.0,129.5309,129.7959,129.5214,129.5782,14516.0
2023-11-27 10:20:00,136.98,137.3,136.95,137.26,14838.0,129.635,129.9378,129.6066,129.9,14838.0
2023-11-27 10:30:00,137.22,137.38,136.91,136.91,12023.0,129.8621,130.0136,129.5688,129.5688,12023.0
2023-11-27 10:40:00,136.84,137.02,136.78,136.94,6831.0,129.5025,129.6729,129.4457,129.5971,6831.0
2023-11-27 10:50:00,136.88,137.03,136.81,137.03,11851.0,129.5404,129.6823,129.4741,129.6823,11851.0
2023-11-27 11:00:00,136.98,137.19,136.79,137.19,11652.0,129.635,129.8337,129.4552,129.8337,11652.0
2023-11-27 11:10:00,137.21,137.21,136.99,137.11,11965.0,129.8527,129.8527,129.6445,129.758,11965.0
2023-11-27 11:20:00,137.06,137.32,137.05,137.3,13989.0,129.7107,129.9568,129.7013,129.9378,13989.0
2023-11-27 11:30:00,137.34,137.36,137.25,137.27,13787.0,129.9757,129.9946,129.8905,129.9095,13787.0
2023-11-27 11:40:00,137.3,137.35,137.17,137.27,12912.0,129.9378,129.9852,129.8148,129.9095,12912.0
2023-11-27 11:50:00,137.25,137.31,137.17,137.18,9491.0,129.8905,129.9473,129.8148,129.8243,9491.0
2023-11-27 12:00:00,137.16,137.33,137.08,137.25,14852.0,129.8054,129.9662,129.7296,129.8905,14852.0
2023-11-27 12:10:00,137.25,137.47,137.24,137.47,12421.0,129.8905,130.0987,129.8811,130.0987,12421.0
2023-11-27 12:20:00,137.48,137.52,137.41,137.51,11482.0,130.1082,130.146,130.0419,130.1366,11482.0
2023-11-27 12:30:00,137.48,137.53,137.25,137.3,9697.0,130.1082,130.1555,129.8905,129.9378,9697.0
2023-11-27 12:40:00,137.31,137.41,137.27,137.3,8272.0,129.9473,130.0419,129.9095,129.9378,8272.0
2023-11-27 12:50:00,137.34,137.39,137.31,137.37,5685.0,129.9757,130.023,129.9473,130.0041,5685.0
2023-11-27 13:00:00,137.38,137.44,137.29,137.4,11452.0,130.0136,130.0703,129.9284,130.0325,11452.0
2023-11-27 13:10:00,137.4,137.55,137.37,137.5,15641.0,130.0325,130.1744,130.0041,130.1271,15641.0
2023-11-27 13:20:00,137.51,137.55,137.33,137.55,8873.0,130.1366,130.1744,129.9662,130.1744,8873.0
2023-11-27 13:30:00,137.54,137.61,137.52,137.58,15699.0,130.165,130.2312,130.146,130.2028,15699.0
2023-11-27 13:40:00,137.58,137.73,137.53,137.73,13147.0,130.2028,130.3448,130.1555,130.3448,13147.0
2023-11-27 13:50:00,137.7,137.86,137.66,137.8,8492.0,130.3164,130.4678,130.2785,130.411,8492.0
2023-11-27 14:00:00,137.77,137.85,137.7,137.8,12202.0,130.3826,130.4584,130.3164,130.411,12202.0
2023-11-27 14:10:00,137.81,137.87,137.8,137.8,16168.0,130.4205,130.4773,130.411,130.411,16168.0
2023-11-27 14:20:00,137.79,137.85,137.72,137.77,17228.0,130.4016,130.4584,130.3353,130.3826,17228.0
2023-11-27 14:30:00,137.77,137.81,137.5,137.53,15954.0,130.3826,130.4205,130.1271,130.1555,15954.0
2023-11-27 14:40:00,137.52,137.58,137.29,137.41,15899.0,130.146,130.2028,129.9284,130.0419,15899.0
2023-11-27 14:50:00,137.41,137.47,137.35,137.46,11497.0,130.0419,130.0987,129.9852,130.0893,11497.0
2023-11-27 15:00:00,137.45,137.6,137.45,137.53,23957.0,130.0798,130.2218,130.0798,130.1555,23957.0
2023-11-27 15:10:00,137.53,137.59,137.41,137.53,24345.0,130.1555,130.2123,130.0419,130.1555,24345.0
2023-11-27 15:20:00,137.51,137.55,137.41,137.47,21882.0,130.1366,130.1744,130.0419,130.0987,21882.0
2023-11-27 15:30:00,137.48,137.8,137.4,137.66,20256.0,130.1082,130.411,130.0325,130.2785,20256.0
2023-11-27 15:40:00,137.64,137.84,137.57,137.58,30998.0,130.2596,130.4489,130.1934,130.2028,30998.0
2023-11-27 15:50:00,137.58,137.61,137.26,137.38,125860.0,130.2028,130.2312,129.9,130.0136,125860.0
2023-11-28 09:30:00,136.78,137.08,136.5,136.97,22107.0,129.4457,129.7296,129.1807,129.6255,22107.0
2023-11-28 09:40:00,137.0,137.17,136.86,137.06,16034.0,129.6539,129.8148,129.5214,129.7107,16034.0
2023-11-28 09:50:00,137.07,137.1,136.73,137.0,14022.0,129.7202,129.7486,129.3984,129.6539,14022.0
2023-11-28 10:00:00,137.08,137.21,136.82,136.84,16148.0,129.7296,129.8527,129.4836,129.5025,16148.0
2023-11-28 10:10:00,136.91,137.17,136.76,137.03,20762.0,129.5688,129.8148,129.4268,129.6823,20762.0
2023-11-28 10:20:00,137.07,137.11,136.88,137.04,21685.0,129.7202,129.758,129.5404,129.6918,21685.0
2023-11-28 10:30:00,137.03,137.45,137.03,137.38,19206.0,129.6823,130.0798,129.6823,130.0136,19206.0
2023-11-28 10:40:00,137.45,137.71,137.43,137.46,6528.0,130.0798,130.3259,130.0609,130.0893,6528.0
2023-11-28 10:50:00,137.43,137.66,137.37,137.65,16325.0,130.0609,130.2785,130.0041,130.2691,16325.0
2023-11-28 11:00:00,137.68,137.72,137.37,137.37,7673.0,130.2975,130.3353,130.0041,130.0041,7673.0
2023-11-28 11:10:00,137.37,137.5,137.19,137.33,91968.0,130.0041,130.1271,129.8337,129.9662,91968.0
2023-11-28 11:20:00,137.38,137.38,136.96,137.02,14054.0,130.0136,130.0136,129.6161,129.6729,14054.0
2023-11-28 11:30:00,137.02,137.14,136.64,136.7,10395.0,129.6729,129.7864,129.3132,129.37,10395.0
2023-11-28 11:40:00,136.76,136.99,136.62,136.97,31539.0,129.4268,129.6445,129.2943,129.6255,31539.0
2023-11-28 11:50:00,137.0,137.24,136.92,137.06,37473.0,129.6539,129.8811,129.5782,129.7107,37473.0
2023-11-28 12:00:00,136.96,137.0,136.73,136.92,7217.0,129.6161,129.6539,129.3984,129.5782,7217.0
2023-11-28 12:10:00,136.94,136.98,136.66,136.66,5721.0,129.5971,129.635,129.3322,129.3322,5721.0
2023-11-28 12:20:00,136.65,136.91,136.56,136.89,10623.0,129.3227,129.5688,129.2375,129.5498,10623.0
2023-11-28 12:30:00,136.87,137.25,136.68,137.25,5122.0,129.5309,129.8905,129.3511,129.8905,5122.0
2023-11-28 12:40:00,137.29,137.37,137.24,137.29,5532.0,129.9284,130.0041,129.8811,129.9284,5532.0
2023-11-28 12:50:00,137.29,137.37,137.16,137.22,8868.0,129.9284,130.0041,129.8054,129.8621,8868.0
2023-11-28 13:00:00,137.18,137.24,136.84,137.03,8073.0,129.8243,129.8811,129.5025,129.6823,8073.0
2023-11-28 13:10:00,137.08,137.15,136.94,137.1,7802.0,129.7296,129.7959,129.5971,129.7486,7802.0
2023-11-28 13:20:00,137.15,137.33,136.99,137.32,9277.0,129.7959,129.9662,129.6445,129.9568,9277.0
2023-11-28 13:30:00,137.34,137.43,137.21,137.22,8804.0,129.9757,130.0609,129.8527,129.8621,8804.0
2023-11-28 13:40:00,137.25,137.31,137.17,137.28,4804.0,129.8905,129.9473,129.8148,129.9189,4804.0
2023-11-28 13:50:00,137.23,137.26,137.1,137.17,8210.0,129.8716,129.9,129.7486,129.8148,8210.0
2023-11-28 14:00:00,137.21,137.22,136.97,137.04,9178.0,129.8527,129.8621,129.6255,129.6918,9178.0
2023-11-28 14:10:00,137.04,137.14,137.02,137.03,8150.0,129.6918,129.7864,129.6729,129.6823,8150.0
2023-11-28 14:20:00,137.07,137.2,136.87,136.88,10487.0,129.7202,129.8432,129.5309,129.5404,10487.0
2023-11-28 14:30:00,136.94,136.96,136.58,136.83,26174.0,129.5971,129.6161,129.2565,129.493,26174.0
2023-11-28 14:40:00,136.82,136.92,136.73,136.91,5059.0,129.4836,129.5782,129.3984,129.5688,5059.0
2023-11-28 14:50:00,136.92,137.27,136.88,136.93,18397.0,129.5782,129.9095,129.5404,129.5877,18397.0
2023-11-28 15:00:00,136.91,137.08,136.9,137.0,11922.0,129.5688,129.7296,129.5593,129.6539,11922.0
2023-11-28 15:10:00,136.96,137.1,136.9,137.0,16730.0,129.6161,129.7486,129.5593,129.6539,16730.0
2023-11-28 15:20:00,137.02,137.03,136.78,136.8,19166.0,129.6729,129.6823,129.4457,129.4647,19166.0
2023-11-28 15:30:00,136.8,136.86,136.63,136.71,17151.0,129.4647,129.5214,129.3038,129.3795,17151.0
2023-11-28 15:40:00,136.72,136.79,136.5,136.75,52019.0,129.3889,129.4552,129.1807,129.4173,52019.0
2023-11-28 15:50:00,136.74,137.04,136.6,136.85,136820.0,129.4079,129.6918,129.2754,129.512,136820.0
2023-11-29 09:30:00,137.99,138.08,137.5,138.08,29822.0,130.5908,130.676,130.1271,130.676,29822.0
2023-11-29 09:40:00,138.09,138.24,137.86,137.93,25392.0,130.6855,130.8274,130.4678,130.5341,25392.0
2023-11-29 09:50:00,137.94,138.18,137.62,137.62,64902.0,130.5435,130.7707,130.2407,130.2407,64902.0
2023-11-29 10:00:00,137.67,137.78,137.2,137.35,20293.0,130.288,130.3921,129.8432,129.9852,20293.0
2023-11-29 10:10:00,137.34,137.88,137.34,137.88,10988.0,129.9757,130.4867,129.9757,130.4867,10988.0
2023-11-29 10:20:00,137.85,137.92,137.69,137.82,24818.0,130.4584,130.5246,130.3069,130.43,24818.0
2023-11-29 10:30:00,137.87,137.96,137.79,137.87,28248.0,130.4773,130.5625,130.4016,130.4773,28248.0
2023-11-29 10:40:00,137.91,137.91,137.37,137.4,19404.0,130.5151,130.5151,130.0041,130.0325,19404.0
2023-11-29 10:50:00,137.38,137.73,137.38,137.58,16932.0,130.0136,130.3448,130.0136,130.2028,16932.0
2023-11-29 11:00:00,137.55,138.06,137.54,138.06,13334.0,130.1744,130.6571,130.165,130.6571,13334.0
2023-11-29 11:10:00,138.03,138.11,137.7,137.77,15700.0,130.6287,130.7044,130.3164,130.3826,15700.0
2023-11-29 11:20:00,137.77,137.98,137.69,137.92,9962.0,130.3826,130.5814,130.3069,130.5246,9962.0
2023-11-29 11:30:00,137.92,137.97,137.62,137.82,25486.0,130.5246,130.5719,130.2407,130.43,25486.0
2023-11-29 11:40:00,137.84,137.91,137.74,137.88,9386.0,130.4489,130.5151,130.3543,130.4867,9386.0
2023-11-29 11:50:00,137.86,138.16,137.78,138.11,11511.0,130.4678,130.7517,130.3921,130.7044,11511.0
2023-11-29 12:00:00,138.15,138.3,138.01,138.25,13852.0,130.7423,130.8842,130.6098,130.8369,13852.0
2023-11-29 12:10:00,138.25,138.34,138.05,138.22,10422.0,130.8369,130.9221,130.6476,130.8085,10422.0
2023-11-29 12:20:00,138.2,138.2,137.86,138.11,24491.0,130.7896,130.7896,130.4678,130.7044,24491.0
2023-11-29 12:30:00,138.11,138.26,138.11,138.26,9958.0,130.7044,130.8464,130.7044,130.8464,9958.0
2023-11-29 12:40:00,138.22,138.34,138.15,138.3,15931.0,130.8085,130.9221,130.7423,130.8842,15931.0
2023-11-29 12:50:00,138.3,138.54,138.29,138.54,12535.0,130.8842,131.1114,130.8748,131.1114,12535.0
2023-11-29 13:00:00,138.53,138.79,138.43,138.59,10969.0,131.1019,131.348,131.0073,131.1587,10969.0
2023-11-29 13:10:00,138.66,138.66,138.41,138.5,13088.0,131.2249,131.2249,130.9883,131.0735,13088.0
2023-11-29 13:20:00,138.51,138.51,138.34,138.47,20842.0,131.083,131.083,130.9221,131.0451,20842.0
2023-11-29 13:30:00,138.45,138.66,138.28,138.63,41828.0,131.0262,131.2249,130.8653,131.1965,41828.0
2023-11-29 13:40:00,138.63,138.65,138.41,138.54,18085.0,131.1965,131.2155,130.9883,131.1114,18085.0
2023-11-29 13:50:00,138.58,138.93,138.56,138.88,28072.0,131.1492,131.4804,131.1303,131.4331,28072.0
2023-11-29 14:00:00,138.87,138.93,138.47,138.64,15583.0,131.4237,131.4804,131.0451,131.206,15583.0
2023-11-29 14:10:00,138.61,138.81,138.43,138.43,9711.0,131.1776,131.3669,131.0073,131.0073,9711.0
2023-11-29 14:20:00,138.4,138.65,138.38,138.47,13262.0,130.9789,131.2155,130.9599,131.0451,13262.0
2023-11-29 14:30:00,138.49,138.56,138.28,138.39,19457.0,131.064,131.1303,130.8653,130.9694,19457.0
2023-11-29 14:40:00,138.36,138.46,138.26,138.37,13629.0,130.941,131.0356,130.8464,130.9505,13629.0
2023-11-29 14:50:00,138.38,138.46,138.26,138.42,20141.0,130.9599,131.0356,130.8464,130.9978,20141.0
2023-11-29 15:00:00,138.43,138.5,138.34,138.5,10900.0,131.0073,131.0735,130.9221,131.0735,10900.0
2023-11-29 15:10:00,138.55,138.61,138.15,138.22,21367.0,131.1208,131.1776,130.7423,130.8085,21367.0
2023-11-29 15:20:00,138.22,138.33,138.05,138.14,24548.0,130.8085,130.9126,130.6476,130.7328,24548.0
2023-11-29 15:30:00,138.16,138.25,138.07,138.08,22574.0,130.7517,130.8369,130.6666,130.676,22574.0
2023-11-29 15:40:00,138.06,138.42,138.05,138.22,34025.0,130.6571,130.9978,130.6476,130.8085,34025.0
2023-11-29 15:50:00,138.22,138.32,138.04,138.26,121157.0,130.8085,130.9032,130.6382,130.8464,121157.0
2023-11-30 09:30:00,137.84,138.21,137.7,137.81,39130.0,130.4489,130.7991,130.3164,130.4205,39130.0
2023-11-30 09:40:00,137.8,138.17,137.63,137.73,14619.0,130.411,130.7612,130.2502,130.3448,14619.0
2023-11-30 09:50:00,137.79,138.21,137.73,137.85,16120.0,130.4016,130.7991,130.3448,130.4584,16120.0
2023-11-30 10:00:00,137.77,137.85,137.36,137.49,16881.0,130.3826,130.4584,129.9946,130.1177,16881.0
2023-11-30 10:10:00,137.44,137.64,137.35,137.59,37013.0,130.0703,130.2596,129.9852,130.2123,37013.0
2023-11-30 10:20:00,137.59,137.78,137.57,137.64,20387.0,130.2123,130.3921,130.1934,130.2596,20387.0
2023-11-30 10:30:00,137.67,138.1,137.66,137.88,25209.0,130.288,130.6949,130.2785,130.4867,25209.0
2023-11-30 10:40:00,137.88,138.03,137.72,137.78,12951.0,130.4867,130.6287,130.3353,130.3921,12951.0
2023-11-30 10:50:00,137.81,138.24,137.78,138.24,10998.0,130.4205,130.8274,130.3921,130.8274,10998.0
2023-11-30 11:00:00,138.27,138.41,138.03,138.06,17126.0,130.8558,130.9883,130.6287,130.6571,17126.0
2023-11-30 11:10:00,138.06,138.07,137.7,137.7,15760.0,130.6571,130.6666,130.3164,130.3164,15760.0
2023-11-30 11:20:00,137.72,137.73,137.58,137.62,23070.0,130.3353,130.3448,130.2028,130.2407,23070.0
2023-11-30 11:30:00,137.51,137.74,137.51,137.69,13825.0,130.1366,130.3543,130.1366,130.3069,13825.0
2023-11-30 11:40:00,137.73,137.75,136.94,137.02,28946.0,130.3448,130.3637,129.5971,129.6729,28946.0
2023-11-30 11:50:00,137.02,137.2,136.87,137.15,10318.0,129.6729,129.8432,129.5309,129.7959,10318.0
2023-11-30 12:00:00,137.12,137.48,137.05,137.39,15665.0,129.7675,130.1082,129.7013,130.023,15665.0
2023-11-30 12:10:00,137.38,137.51,137.14,137.24,12748.0,130.0136,130.1366,129.7864,129.8811,12748.0
2023-11-30 12:20:00,137.27,137.34,137.15,137.28,9611.0,129.9095,129.9757,129.7959,129.9189,9611.0
2023-11-30 12:30:00,137.29,137.42,137.19,137.31,16807.0,129.9284,130.0514,129.8337,129.9473,16807.0
2023-11-30 12:40:00,137.31,137.46,137.29,137.37,11581.0,129.9473,130.0893,129.9284,130.0041,11581.0
2023-11-30 12:50:00,137.39,137.44,137.27,137.41,9380.0,130.023,130.0703,129.9095,130.0419,9380.0
2023-11-30 13:00:00,137.38,137.48,137.36,137.37,8848.0,130.0136,130.1082,129.9946,130.0041,8848.0
2023-11-30 13:10:00,137.39,137.96,137.32,137.93,10210.0,130.023,130.5625,129.9568,130.5341,10210.0
2023-11-30 13:20:00,137.93,138.06,137.78,137.81,9447.0,130.5341,130.6571,130.3921,130.4205,9447.0
2023-11-30 13:30:00,137.84,138.12,137.83,138.05,11693.0,130.4489,130.7139,130.4394,130.6476,11693.0
2023-11-30 13:40:00,138.09,138.09,137.93,137.96,12696.0,130.6855,130.6855,130.5341,130.5625,12696.0
2023-11-30 13:50:00,137.97,137.97,137.77,137.9,10786.0,130.5719,130.5719,130.3826,130.5057,10786.0
2023-11-30 14:00:00,137.9,138.31,137.89,138.31,10112.0,130.5057,130.8937,130.4962,130.8937,10112.0
2023-11-30 14:10:00,138.29,138.57,138.24,138.53,9372.0,130.8748,131.1397,130.8274,131.1019,9372.0
2023-11-30 14:20:00,138.56,138.61,138.33,138.35,22306.0,131.1303,131.1776,130.9126,130.9315,22306.0
2023-11-30 14:30:00,138.37,138.6,138.32,138.55,22388.0,130.9505,131.1681,130.9032,131.1208,22388.0
2023-11-30 14:40:00,138.54,138.66,138.39,138.42,27082.0,131.1114,131.2249,130.9694,130.9978,27082.0
2023-11-30 14:50:00,138.4,138.43,138.23,138.34,30355.0,130.9789,131.0073,130.818,130.9221,30355.0
2023-11-30 15:00:00,138.33,138.33,138.07,138.12,18492.0,130.9126,130.9126,130.6666,130.7139,18492.0
2023-11-30 15:10:00,138.15,138.32,138.14,138.23,18114.0,130.7423,130.9032,130.7328,130.818,18114.0
2023-11-30 15:20:00,138.22,138.28,138.1,138.18,25269.0,130.8085,130.8653,130.6949,130.7707,25269.0
2023-11-30 15:30:00,138.18,138.52,138.1,138.34,31175.0,130.7707,131.0924,130.6949,130.9221,31175.0
2023-11-30 15:40:00,138.34,138.77,138.34,138.66,61729.0,130.9221,131.329,130.9221,131.2249,61729.0
2023-11-30 15:50:00,138.73,139.0,138.32,138.74,306005.0,131.2912,131.5467,130.9032,131.3006,306005.0
2023-12-01 09:30:00,137.32,137.45,135.92,136.0,106250.0,129.9568,130.0798,128.6318,128.7076,106250.0
2023-12-01 09:40:00,136.12,137.48,135.8,136.57,78039.0,128.8211,130.1082,128.5183,129.247,78039.0
2023-12-01 09:50:00,136.56,137.35,136.56,137.09,22268.0,129.2375,129.9852,129.2375,129.7391,22268.0
2023-12-01 10:00:00,137.16,138.19,137.14,138.06,27763.0,129.8054,130.7801,129.7864,130.6571,27763.0
2023-12-01 10:10:00,138.05,138.32,137.72,138.29,20847.0,130.6476,130.9032,130.3353,130.8748,20847.0
2023-12-01 10:20:00,138.23,138.31,137.91,138.07,22052.0,130.818,130.8937,130.5151,130.6666,22052.0
2023-12-01 10:30:00,138.06,138.23,137.73,137.76,34243.0,130.6571,130.818,130.3448,130.3732,34243.0
2023-12-01 10:40:00,137.74,137.93,137.7,137.88,33845.0,130.3543,130.5341,130.3164,130.4867,33845.0
2023-12-01 10:50:00,137.92,138.39,137.92,138.29,19416.0,130.5246,130.9694,130.5246,130.8748,19416.0
2023-12-01 11:00:00,138.36,138.4,138.03,138.36,39010.0,130.941,130.9789,130.6287,130.941,39010.0
2023-12-01 11:10:00,138.38,138.76,138.37,138.5,59756.0,130.9599,131.3196,130.9505,131.0735,59756.0
2023-12-01 11:20:00,138.47,138.69,138.32,138.69,23153.0,131.0451,131.2533,130.9032,131.2533,23153.0
2023-12-01 11:30:00,138.62,138.76,138.33,138.58,24382.0,131.1871,131.3196,130.9126,131.1492,24382.0
2023-12-01 11:40:00,138.6,139.15,138.6,138.75,27173.0,131.1681,131.6886,131.1681,131.3101,27173.0
2023-12-01 11:50:00,138.75,139.35,138.73,139.24,38813.0,131.3101,131.8779,131.2912,131.7738,38813.0
2023-12-01 12:00:00,139.25,139.26,139.0,139.09,20410.0,131.7833,131.7927,131.5467,131.6319,20410.0
2023-12-01 12:10:00,139.05,139.15,138.96,138.98,15041.0,131.594,131.6886,131.5088,131.5278,15041.0
2023-12-01 12:20:00,138.96,138.96,138.71,138.81,29387.0,131.5088,131.5088,131.2722,131.3669,29387.0
2023-12-01 12:30:00,138.8,138.92,138.73,138.83,12900.0,131.3574,131.471,131.2912,131.3858,12900.0
2023-12-01 12:40:00,138.85,138.97,138.81,138.94,17944.0,131.4047,131.5183,131.3669,131.4899,17944.0
2023-12-01 12:50:00,138.91,138.91,138.8,138.87,14263.0,131.4615,131.4615,131.3574,131.4237,14263.0
2023-12-01 13:00:00,138.88,138.89,138.59,138.68,21060.0,131.4331,131.4426,131.1587,131.2438,21060.0
2023-12-01 13:10:00,138.68,138.81,138.52,138.63,13935.0,131.2438,131.3669,131.0924,131.1965,13935.0
2023-12-01 13:20:00,138.65,138.65,138.35,138.35,22047.0,131.2155,131.2155,130.9315,130.9315,22047.0
2023-12-01 13:30:00,138.34,138.34,138.22,138.3,17563.0,130.9221,130.9221,130.8085,130.8842,17563.0
2023-12-01 13:40:00,138.3,138.43,138.2,138.34,25754.0,130.8842,131.0073,130.7896,130.9221,25754.0
2023-12-01 13:50:00,138.35,138.36,138.18,138.19,34590.0,130.9315,130.941,130.7707,130.7801,34590.0
2023-12-01 14:00:00,138.19,138.3,138.09,138.15,19182.0,130.7801,130.8842,130.6855,130.7423,19182.0
2023-12-01 14:10:00,138.13,138.41,138.13,138.35,26634.0,130.7233,130.9883,130.7233,130.9315,26634.0
2023-12-01 14:20:00,138.33,138.4,138.26,138.37,31887.0,130.9126,130.9789,130.8464,130.9505,31887.0
2023-12-01 14:30:00,138.37,138.53,138.21,138.3,20834.0,130.9505,131.1019,130.7991,130.8842,20834.0
2023-12-01 14:40:00,138.3,138.38,138.12,138.29,18976.0,130.8842,130.9599,130.7139,130.8748,18976.0
2023-12-01 14:50:00,138.3,138.38,138.26,138.35,26164.0,130.8842,130.9599,130.8464,130.9315,26164.0
2023-12-01 15:00:00,138.35,138.41,138.17,138.2,26352.0,130.9315,130.9883,130.7612,130.7896,26352.0
2023-12-01 15:10:00,138.19,138.24,137.97,138.15,24075.0,130.7801,130.8274,130.5719,130.7423,24075.0
2023-12-01 15:20:00,138.17,138.57,138.09,138.46,27724.0,130.7612,131.1397,130.6855,131.0356,27724.0
2023-12-01 15:30:00,138.5,138.53,138.14,138.28,40311.0,131.0735,131.1019,130.7328,130.8653,40311.0
2023-12-01 15:40:00,138.27,138.45,138.21,138.44,45360.0,130.8558,131.0262,130.7991,131.0167,45360.0
2023-12-01 15:50:00,138.44,138.71,138.44,138.61,231481.0,131.0167,131.2722,131.0167,131.1776,231481.0
2023-12-04 09:30:00,137.68,137.85,136.85,137.06,75156.0,130.2975,130.4584,129.512,129.7107,75156.0
2023-12-04 09:40:00,137.33,137.78,137.24,137.65,31451.0,129.9662,130.3921,129.8811,130.2691,31451.0
2023-12-04 09:50:00,137.5,137.57,136.79,136.81,18211.0,130.1271,130.1934,129.4552,129.4741,18211.0
2023-12-04 10:00:00,136.78,136.94,136.64,136.81,33433.0,129.4457,129.5971,129.3132,129.4741,33433.0
2023-12-04 10:10:00,136.89,137.01,136.63,136.63,68350.0,129.5498,129.6634,129.3038,129.3038,68350.0
2023-12-04 10:20:00,136.66,136.69,135.96,136.12,33113.0,129.3322,129.3606,128.6697,128.8211,33113.0
2023-12-04 10:30:00,136.12,136.74,136.11,136.71,22373.0,128.8211,129.4079,128.8117,129.3795,22373.0
2023-12-04 10:40:00,136.72,136.94,136.68,136.78,34340.0,129.3889,129.5971,129.3511,129.4457,34340.0
2023-12-04 10:50:00,136.78,136.9,136.64,136.69,46530.0,129.4457,129.5593,129.3132,129.3606,46530.0
2023-12-04 11:00:00,136.66,137.09,136.62,136.88,37786.0,129.3322,129.7391,129.2943,129.5404,37786.0
2023-12-04 11:10:00,136.89,137.27,136.75,137.26,21557.0,129.5498,129.9095,129.4173,129.9,21557.0
2023-12-04 11:20:00,137.26,137.32,136.74,136.92,21508.0,129.9,129.9568,129.4079,129.5782,21508.0
2023-12-04 11:30:00,136.8,136.85,136.68,136.85,11085.0,129.4647,129.512,129.3511,129.512,11085.0
2023-12-04 11:40:00,136.87,137.29,136.87,137.24,17152.0,129.5309,129.9284,129.5309,129.8811,17152.0
2023-12-04 11:50:00,137.24,137.8,137.23,137.77,10307.0,129.8811,130.411,129.8716,130.3826,10307.0
2023-12-04 12:00:00,137.78,137.83,137.49,137.7,10742.0,130.3921,130.4394,130.1177,130.3164,10742.0
2023-12-04 12:10:00,137.73,137.85,137.58,137.79,22029.0,130.3448,130.4584,130.2028,130.4016,22029.0
2023-12-04 12:20:00,137.81,137.9,137.68,137.83,16603.0,130.4205,130.5057,130.2975,130.4394,16603.0
2023-12-04 12:30:00,137.84,137.99,137.82,137.85,11923.0,130.4489,130.5908,130.43,130.4584,11923.0
2023-12-04 12:40:00,137.81,138.08,137.76,138.03,8118.0,130.4205,130.676,130.3732,130.6287,8118.0
2023-12-04 12:50:00,138.05,138.05,137.87,137.91,7591.0,130.6476,130.6476,130.4773,130.5151,7591.0
2023-12-04 13:00:00,137.88,137.88,137.71,137.78,10872.0,130.4867,130.4867,130.3259,130.3921,10872.0
2023-12-04 13:10:00,137.78,137.8,137.64,137.8,10299.0,130.3921,130.411,130.2596,130.411,10299.0
2023-12-04 13:20:00,137.81,137.85,137.55,137.59,16606.0,130.4205,130.4584,130.1744,130.2123,16606.0
2023-12-04 13:30:00,137.52,137.59,137.48,137.56,12501.0,130.146,130.2123,130.1082,130.1839,12501.0
2023-12-04 13:40:00,137.57,137.62,137.51,137.51,9550.0,130.1934,130.2407,130.1366,130.1366,9550.0
2023-12-04 13:50:00,137.58,137.58,137.29,137.35,11240.0,130.2028,130.2028,129.9284,129.9852,11240.0
2023-12-04 14:00:00,137.37,137.43,137.25,137.28,22761.0,130.0041,130.0609,129.8905,129.9189,22761.0
2023-12-04 14:10:00,137.29,137.41,137.24,137.29,30756.0,129.9284,130.0419,129.8811,129.9284,30756.0
2023-12-04 14:20:00,137.28,137.31,137.07,137.1,20866.0,129.9189,129.9473,129.7202,129.7486,20866.0
2023-12-04 14:30:00,137.08,137.13,136.93,137.05,26257.0,129.7296,129.777,129.5877,129.7013,26257.0
2023-12-04 14:40:00,137.05,137.19,137.01,137.14,7230.0,129.7013,129.8337,129.6634,129.7864,7230.0
2023-12-04 14:50:00,137.12,137.21,137.05,137.08,15497.0,129.7675,129.8527,129.7013,129.7296,15497.0
2023-12-04 15:00:00,137.12,137.2,136.93,137.0,16659.0,129.7675,129.8432,129.5877,129.6539,16659.0
2023-12-04 15:10:00,137.0,137.05,136.79,136.84,30128.0,129.6539,129.7013,129.4552,129.5025,30128.0
2023-12-04 15:20:00,136.86,136.9,136.78,136.86,30322.0,129.5214,129.5593,129.4457,129.5214,30322.0
2023-12-04 15:30:00,136.86,137.07,136.86,137.06,27575.0,129.5214,129.7202,129.5214,129.7107,27575.0
2023-12-04 15:40:00,137.07,137.79,137.06,137.62,32611.0,129.7202,130.4016,129.7107,130.2407,32611.0
2023-12-04 15:50:00,137.61,138.02,137.53,137.77,170720.0,130.2312,130.6192,130.1555,130.3826,170720.0
2023-12-05 09:30:00,137.56,137.7,137.2,137.38,35567.0,130.1839,130.3164,129.8432,130.0136,35567.0
2023-12-05 09:40:00,137.4,137.65,136.99,137.47,23972.0,130.0325,130.2691,129.6445,130.0987,23972.0
2023-12-05 09:50:00,137.46,138.01,137.46,137.74,11530.0,130.0893,130.6098,130.0893,130.3543,11530.0
2023-12-05 10:00:00,137.8,138.46,137.67,138.08,16123.0,130.411,131.0356,130.288,130.676,16123.0
2023-12-05 10:10:00,138.14,138.33,137.93,138.17,27594.0,130.7328,130.9126,130.5341,130.7612,27594.0
2023-12-05 10:20:00,138.29,138.45,138.14,138.4,14184.0,130.8748,131.0262,130.7328,130.9789,14184.0
2023-12-05 10:30:00,138.5,138.64,138.17,138.27,25750.0,131.0735,131.206,130.7612,130.8558,25750.0
2023-12-05 10:40:00,138.27,138.32,137.97,138.01,17144.0,130.8558,130.9032,130.5719,130.6098,17144.0
2023-12-05 10:50:00,138.02,138.07,137.77,137.94,17942.0,130.6192,130.6666,130.3826,130.5435,17942.0
2023-12-05 11:00:00,137.96,138.12,137.89,138.06,15644.0,130.5625,130.7139,130.4962,130.6571,15644.0
2023-12-05 11:10:00,138.07,138.1,137.83,137.84,8662.0,130.6666,130.6949,130.4394,130.4489,8662.0
2023-12-05 11:20:00,137.85,138.12,137.75,138.01,12054.0,130.4584,130.7139,130.3637,130.6098,12054.0
2023-12-05 11:30:00,138.04,138.15,138.03,138.1,10025.0,130.6382,130.7423,130.6287,130.6949,10025.0
2023-12-05 11:40:00,138.14,138.2,137.91,137.91,14396.0,130.7328,130.7896,130.5151,130.5151,14396.0
2023-12-05 11:50:00,137.95,138.02,137.72,137.88,9969.0,130.553,130.6192,130.3353,130.4867,9969.0
2023-12-05 12:00:00,137.91,138.1,137.9,138.1,9045.0,130.5151,130.6949,130.5057,130.6949,9045.0
2023-12-05 12:10:00,138.1,138.16,138.0,138.02,14326.0,130.6949,130.7517,130.6003,130.6192,14326.0
2023-12-05 12:20:00,137.96,138.04,137.84,137.96,10262.0,130.5625,130.6382,130.4489,130.5625,10262.0
2023-12-05 12:30:00,137.99,138.03,137.87,137.99,6679.0,130.5908,130.6287,130.4773,130.5908,6679.0
2023-12-05 12:40:00,138.01,138.03,137.76,137.78,7751.0,130.6098,130.6287,130.3732,130.3921,7751.0
2023-12-05 12:50:00,137.74,137.88,137.71,137.88,12966.0,130.3543,130.4867,130.3259,130.4867,12966.0
2023-12-05 13:00:00,137.88,137.99,137.66,137.92,11198.0,130.4867,130.5908,130.2785,130.5246,11198.0
2023-12-05 13:10:00,138.02,138.31,137.96,138.29,12468.0,130.6192,130.8937,130.5625,130.8748,12468.0
2023-12-05 13:20:00,138.29,138.49,138.22,138.48,8661.0,130.8748,131.064,130.8085,131.0546,8661.0
2023-12-05 13:30:00,138.49,138.56,138.28,138.36,15697.0,131.064,131.1303,130.8653,130.941,15697.0
2023-12-05 13:40:00,138.33,138.33,138.06,138.26,12376.0,130.9126,130.9126,130.6571,130.8464,12376.0
2023-12-05 13:50:00,138.27,138.44,138.23,138.43,13058.0,130.8558,131.0167,130.818,131.0073,13058.0
2023-12-05 14:00:00,138.44,138.55,138.39,138.5,15724.0,131.0167,131.1208,130.9694,131.0735,15724.0
2023-12-05 14:10:00,138.51,138.78,138.5,138.78,9809.0,131.083,131.3385,131.0735,131.3385,9809.0
2023-12-05 14:20:00,138.8,138.95,138.77,138.87,7537.0,131.3574,131.4994,131.329,131.4237,7537.0
2023-12-05 14:30:00,138.87,138.93,138.74,138.75,14585.0,131.4237,131.4804,131.3006,131.3101,14585.0
2023-12-05 14:40:00,138.74,138.78,138.63,138.73,13757.0,131.3006,131.3385,131.1965,131.2912,13757.0
2023-12-05 14:50:00,138.73,138.85,138.73,138.8,15478.0,131.2912,131.4047,131.2912,131.3574,15478.0
2023-12-05 15:00:00,138.8,138.8,138.53,138.71,14507.0,131.3574,131.3574,131.1019,131.2722,14507.0
2023-12-05 15:10:00,138.74,138.78,138.6,138.6,15266.0,131.3006,131.3385,131.1681,131.1681,15266.0
2023-12-05 15:20:00,138.62,138.63,138.14,138.23,34735.0,131.1871,131.1965,130.7328,130.818,34735.0
2023-12-05 15:30:00,138.24,138.26,137.95,138.06,50166.0,130.8274,130.8464,130.553,130.6571,50166.0
2023-12-05 15:40:00,138.05,138.49,138.02,138.42,48161.0,130.6476,131.064,130.6192,130.9978,48161.0
2023-12-05 15:50:00,138.44,138.76,138.39,138.68,215727.0,131.0167,131.3196,130.9694,131.2438,215727.0
2023-12-06 09:30:00,138.56,139.2,138.01,138.22,36066.0,131.1303,131.736,130.6098,130.8085,36066.0
2023-12-06 09:40:00,138.26,139.01,138.15,138.92,13646.0,130.8464,131.5562,130.7423,131.471,13646.0
2023-12-06 09:50:00,138.83,138.96,138.61,138.73,13271.0,131.3858,131.5088,131.1776,131.2912,13271.0
2023-12-06 10:00:00,138.8,138.82,138.11,138.63,18981.0,131.3574,131.3763,130.7044,131.1965,18981.0
2023-12-06 10:10:00,138.65,139.11,138.55,138.55,16138.0,131.2155,131.6508,131.1208,131.1208,16138.0
2023-12-06 10:20:00,138.59,138.59,138.04,138.13,21474.0,131.1587,131.1587,130.6382,130.7233,21474.0
2023-12-06 10:30:00,138.07,138.07,137.67,137.68,16868.0,130.6666,130.6666,130.288,130.2975,16868.0
2023-12-06 10:40:00,137.67,137.78,137.6,137.7,20358.0,130.288,130.3921,130.2218,130.3164,20358.0
2023-12-06 10:50:00,137.7,137.81,137.58,137.58,22493.0,130.3164,130.4205,130.2028,130.2028,22493.0
2023-12-06 11:00:00,137.61,137.63,137.16,137.18,12789.0,130.2312,130.2502,129.8054,129.8243,12789.0
2023-12-06 11:10:00,137.2,137.62,137.18,137.47,30895.0,129.8432,130.2407,129.8243,130.0987,30895.0
2023-12-06 11:20:00,137.46,137.6,137.16,137.47,30734.0,130.0893,130.2218,129.8054,130.0987,30734.0
2023-12-06 11:30:00,137.43,137.54,137.1,137.19,37523.0,130.0609,130.165,129.7486,129.8337,37523.0
2023-12-06 11:40:00,137.15,137.37,137.14,137.29,27819.0,129.7959,130.0041,129.7864,129.9284,27819.0
2023-12-06 11:50:00,137.32,137.64,137.32,137.58,28330.0,129.9568,130.2596,129.9568,130.2028,28330.0
2023-12-06 12:00:00,137.56,137.62,137.36,137.42,26629.0,130.1839,130.2407,129.9946,130.0514,26629.0
2023-12-06 12:10:00,137.41,137.54,137.27,137.39,21568.0,130.0419,130.165,129.9095,130.023,21568.0
2023-12-06 12:20:00,137.38,137.39,137.22,137.33,24336.0,130.0136,130.023,129.8621,129.9662,24336.0
2023-12-06 12:30:00,137.35,137.36,137.17,137.35,24750.0,129.9852,129.9946,129.8148,129.9852,24750.0
2023-12-06 12:40:00,137.35,137.44,136.96,137.14,20658.0,129.9852,130.0703,129.6161,129.7864,20658.0
2023-12-06 12:50:00,137.15,137.22,136.83,136.9,16011.0,129.7959,129.8621,129.493,129.5593,16011.0
2023-12-06 13:00:00,136.9,137.03,136.79,136.9,22005.0,129.5593,129.6823,129.4552,129.5593,22005.0
2023-12-06 13:10:00,136.9,137.0,136.85,136.91,21989.0,129.5593,129.6539,129.512,129.5688,21989.0
2023-12-06 13:20:00,136.94,137.03,136.84,136.93,24251.0,129.5971,129.6823,129.5025,129.5877,24251.0
2023-12-06 13:30:00,136.88,136.92,136.44,136.5,24197.0,129.5404,129.5782,129.124,129.1807,24197.0
2023-12-06 13:40:00,136.49,136.57,136.3,136.48,26376.0,129.1713,129.247,128.9915,129.1618,26376.0
2023-12-06 13:50:00,136.45,136.79,136.45,136.71,37830.0,129.1334,129.4552,129.1334,129.3795,37830.0
2023-12-06 14:00:00,136.7,136.74,136.31,136.35,37404.0,129.37,129.4079,129.0009,129.0388,37404.0
2023-12-06 14:10:00,136.34,136.48,136.14,136.24,53761.0,129.0293,129.1618,128.84,128.9347,53761.0
2023-12-06 14:20:00,136.25,136.3,136.01,136.01,87997.0,128.9441,128.9915,128.717,128.717,87997.0
2023-12-06 14:30:00,136.03,136.14,135.96,136.08,81721.0,128.7359,128.84,128.6697,128.7833,81721.0
2023-12-06 14:40:00,136.07,136.08,135.83,136.0,27982.0,128.7738,128.7833,128.5467,128.7076,27982.0
2023-12-06 14:50:00,136.0,136.05,135.85,135.85,57475.0,128.7076,128.7549,128.5656,128.5656,57475.0
2023-12-06 15:00:00,135.86,135.9,135.81,135.89,42695.0,128.5751,128.6129,128.5277,128.6035,42695.0
2023-12-06 15:10:00,135.88,135.91,135.68,135.69,41979.0,128.594,128.6224,128.4047,128.4142,41979.0
2023-12-06 15:20:00,135.69,135.73,135.36,135.5,51641.0,128.4142,128.452,128.1019,128.2344,51641.0
2023-12-06 15:30:00,135.52,136.12,135.52,135.84,51819.0,128.2533,128.8211,128.2533,128.5561,51819.0
2023-12-06 15:40:00,135.81,135.82,135.61,135.71,82703.0,128.5277,128.5372,128.3385,128.4331,82703.0
2023-12-06 15:50:00,135.7,135.78,135.3,135.51,284811.0,128.4236,128.4993,128.0451,128.2438,284811.0
2023-12-07 09:30:00,135.39,135.79,134.88,134.9,27513.0,128.1303,128.5088,127.6476,127.6665,27513.0
2023-12-07 09:40:00,135.03,135.11,134.5,134.9,27240.0,127.7896,127.8653,127.288,127.6665,27240.0
2023-12-07 09:50:00,134.91,134.98,134.62,134.88,13629.0,127.676,127.7422,127.4015,127.6476,13629.0
2023-12-07 10:00:00,134.84,135.03,134.6,134.75,17967.0,127.6098,127.7896,127.3826,127.5246,17967.0
2023-12-07 10:10:00,134.75,135.12,134.69,135.12,43168.0,127.5246,127.8747,127.4678,127.8747,43168.0
2023-12-07 10:20:00,135.14,135.23,134.83,135.01,18168.0,127.8937,127.9788,127.6003,127.7706,18168.0
2023-12-07 10:30:00,135.03,135.3,135.01,135.09,10618.0,127.7896,128.0451,127.7706,127.8463,10618.0
2023-12-07 10:40:00,135.04,135.08,134.84,134.92,15063.0,127.799,127.8369,127.6098,127.6855,15063.0
2023-12-07 10:50:00,134.89,135.02,134.75,134.78,18704.0,127.6571,127.7801,127.5246,127.553,18704.0
2023-12-07 11:00:00,134.8,135.02,134.62,134.99,51496.0,127.5719,127.7801,127.4015,127.7517,51496.0
2023-12-07 11:10:00,134.99,135.0,134.14,134.16,47817.0,127.7517,127.7612,126.9473,126.9662,47817.0
2023-12-07 11:20:00,134.19,134.31,134.13,134.22,31328.0,126.9946,127.1082,126.9378,127.023,31328.0
2023-12-07 11:30:00,134.24,134.25,133.82,134.25,37948.0,127.0419,127.0514,126.6444,127.0514,37948.0
2023-12-07 11:40:00,134.26,134.35,134.17,134.25,40127.0,127.0609,127.146,126.9757,127.0514,40127.0
2023-12-07 11:50:00,134.25,134.4,134.11,134.32,63142.0,127.0514,127.1933,126.9189,127.1176,63142.0
2023-12-07 12:00:00,134.33,134.36,134.0,134.3,285585.0,127.1271,127.1555,126.8148,127.0987,285585.0
2023-12-07 12:10:00,134.3,134.35,134.13,134.2,35541.0,127.0987,127.146,126.9378,127.0041,35541.0
2023-12-07 12:20:00,134.19,134.21,133.69,133.97,39853.0,126.9946,127.0135,126.5214,126.7864,39853.0
2023-12-07 12:30:00,134.0,134.28,133.98,134.12,50525.0,126.8148,127.0798,126.7959,126.9284,50525.0
2023-12-07 12:40:00,134.09,134.13,133.98,134.06,18894.0,126.9,126.9378,126.7959,126.8716,18894.0
2023-12-07 12:50:00,134.05,134.05,133.75,133.92,22036.0,126.8621,126.8621,126.5782,126.7391,22036.0
2023-12-07 13:00:00,133.93,134.1,133.93,134.07,19153.0,126.7485,126.9094,126.7485,126.881,19153.0
2023-12-07 13:10:00,134.06,134.12,133.98,134.03,14976.0,126.8716,126.9284,126.7959,126.8432,14976.0
2023-12-07 13:20:00,134.01,134.03,133.69,133.72,24336.0,126.8243,126.8432,126.5214,126.5498,24336.0
2023-12-07 13:30:00,133.73,134.12,133.65,134.1,22940.0,126.5593,126.9284,126.4836,126.9094,22940.0
2023-12-07 13:40:00,134.12,134.49,134.11,134.38,16164.0,126.9284,127.2785,126.9189,127.1744,16164.0
2023-12-07 13:50:00,134.37,134.41,134.32,134.4,18058.0,127.165,127.2028,127.1176,127.1933,18058.0
2023-12-07 14:00:00,134.38,134.41,134.23,134.26,20503.0,127.1744,127.2028,127.0325,127.0609,20503.0
2023-12-07 14:10:00,134.23,134.26,134.14,134.21,23305.0,127.0325,127.0609,126.9473,127.0135,23305.0
2023-12-07 14:20:00,134.21,134.3,134.18,134.24,44950.0,127.0135,127.0987,126.9851,127.0419,44950.0
2023-12-07 14:30:00,134.26,134.26,134.11,134.11,31392.0,127.0609,127.0609,126.9189,126.9189,31392.0
2023-12-07 14:40:00,134.13,134.15,134.0,134.1,18104.0,126.9378,126.9568,126.8148,126.9094,18104.0
2023-12-07 14:50:00,134.09,134.16,134.06,134.13,21850.0,126.9,126.9662,126.8716,126.9378,21850.0
2023-12-07 15:00:00,134.12,134.27,134.07,134.25,29941.0,126.9284,127.0703,126.881,127.0514,29941.0
2023-12-07 15:10:00,134.25,134.68,134.2,134.63,40587.0,127.0514,127.4583,127.0041,127.411,40587.0
2023-12-07 15:20:00,134.63,134.7,134.46,134.5,32359.0,127.411,127.4773,127.2501,127.288,32359.0
2023-12-07 15:30:00,134.49,134.5,134.06,134.09,40776.0,127.2785,127.288,126.8716,126.9,40776.0
2023-12-07 15:40:00,134.09,134.16,134.04,134.08,50985.0,126.9,126.9662,126.8526,126.8905,50985.0
2023-12-07 15:50:00,134.1,134.12,133.85,134.06,222777.0,126.9094,126.9284,126.6728,126.8716,222777.0
2023-12-08 09:30:00,136.32,137.25,134.14,135.8,137397.0,129.0104,129.8905,126.9473,128.5183,137397.0
2023-12-08 09:40:00,135.62,135.66,134.74,135.03,28862.0,128.3479,128.3858,127.5151,127.7896,28862.0
2023-12-08 09:50:00,134.97,134.97,134.16,134.36,31781.0,127.7328,127.7328,126.9662,127.1555,31781.0
2023-12-08 10:00:00,134.43,135.23,134.43,135.21,27592.0,127.2217,127.9788,127.2217,127.9599,27592.0
2023-12-08 10:10:00,135.25,135.26,134.75,134.92,19357.0,127.9978,128.0072,127.5246,127.6855,19357.0
2023-12-08 10:20:00,134.92,135.04,133.86,133.91,45931.0,127.6855,127.799,126.6823,126.7296,45931.0
2023-12-08 10:30:00,133.9,133.9,133.01,133.18,27278.0,126.7202,126.7202,125.8779,126.0388,27278.0
2023-12-08 10:40:00,133.19,133.38,133.14,133.36,22885.0,126.0482,126.228,126.0009,126.2091,22885.0
2023-12-08 10:50:00,133.36,133.65,133.36,133.49,24523.0,126.2091,126.4836,126.2091,126.3321,24523.0
2023-12-08 11:00:00,133.52,133.92,133.43,133.8,42219.0,126.3605,126.7391,126.2754,126.6255,42219.0
2023-12-08 11:10:00,133.84,133.99,133.3,133.35,28649.0,126.6634,126.8053,126.1523,126.1996,28649.0
2023-12-08 11:20:00,133.36,133.36,132.91,133.06,25117.0,126.2091,126.2091,125.7832,125.9252,25117.0
2023-12-08 11:30:00,133.06,133.32,133.0,133.1,29661.0,125.9252,126.1713,125.8684,125.9631,29661.0
2023-12-08 11:40:00,133.05,133.35,132.99,133.24,14834.0,125.9157,126.1996,125.859,126.0955,14834.0
2023-12-08 11:50:00,133.24,133.67,133.18,133.63,26928.0,126.0955,126.5025,126.0388,126.4646,26928.0
2023-12-08 12:00:00,133.63,133.76,133.47,133.47,15370.0,126.4646,126.5877,126.3132,126.3132,15370.0
2023-12-08 12:10:00,133.49,133.5,133.17,133.41,27132.0,126.3321,126.3416,126.0293,126.2564,27132.0
2023-12-08 12:20:00,133.45,133.64,133.43,133.63,8502.0,126.2943,126.4741,126.2754,126.4646,8502.0
2023-12-08 12:30:00,133.71,133.75,133.51,133.75,8430.0,126.5403,126.5782,126.3511,126.5782,8430.0
2023-12-08 12:40:00,133.71,133.93,133.6,133.84,13568.0,126.5403,126.7485,126.4362,126.6634,13568.0
2023-12-08 12:50:00,133.84,134.08,133.8,134.0,19458.0,126.6634,126.8905,126.6255,126.8148,19458.0
2023-12-08 13:00:00,134.0,134.0,133.78,133.94,20549.0,126.8148,126.8148,126.6066,126.758,20549.0
2023-12-08 13:10:00,133.97,134.23,133.96,134.23,17055.0,126.7864,127.0325,126.7769,127.0325,17055.0
2023-12-08 13:20:00,134.25,134.5,134.17,134.4,11503.0,127.0514,127.288,126.9757,127.1933,11503.0
2023-12-08 13:30:00,134.41,134.41,134.29,134.32,14605.0,127.2028,127.2028,127.0892,127.1176,14605.0
2023-12-08 13:40:00,134.32,134.36,134.16,134.21,14976.0,127.1176,127.1555,126.9662,127.0135,14976.0
2023-12-08 13:50:00,134.23,134.42,134.22,134.4,18579.0,127.0325,127.2123,127.023,127.1933,18579.0
2023-12-08 14:00:00,134.46,134.87,134.39,134.8,34806.0,127.2501,127.6381,127.1839,127.5719,34806.0
2023-12-08 14:10:00,134.83,134.83,134.46,134.54,27806.0,127.6003,127.6003,127.2501,127.3258,27806.0
2023-12-08 14:20:00,134.57,134.72,134.57,134.65,11994.0,127.3542,127.4962,127.3542,127.4299,11994.0
2023-12-08 14:30:00,134.67,134.81,134.59,134.76,30260.0,127.4489,127.5814,127.3732,127.534,30260.0
2023-12-08 14:40:00,134.79,135.02,134.76,134.92,17319.0,127.5624,127.7801,127.534,127.6855,17319.0
2023-12-08 14:50:00,134.89,134.95,134.71,134.83,27073.0,127.6571,127.7139,127.4867,127.6003,27073.0
2023-12-08 15:00:00,134.85,135.0,134.78,134.98,33544.0,127.6192,127.7612,127.553,127.7422,33544.0
2023-12-08 15:10:00,134.98,134.98,134.7,134.71,30178.0,127.7422,127.7422,127.4773,127.4867,30178.0
2023-12-08 15:20:00,134.75,134.82,134.61,134.8,43378.0,127.5246,127.5908,127.3921,127.5719,43378.0
2023-12-08 15:30:00,134.81,135.15,134.74,135.12,31788.0,127.5814,127.9031,127.5151,127.8747,31788.0
2023-12-08 15:40:00,135.12,135.12,134.82,134.82,50982.0,127.8747,127.8747,127.5908,127.5908,50982.0
2023-12-08 15:50:00,134.84,135.06,134.7,134.78,226536.0,127.6098,127.818,127.4773,127.553,226536.0
2023-12-11 09:30:00,134.0,134.31,133.29,134.0,32502.0,126.8148,127.1082,126.1429,126.8148,32502.0
2023-12-11 09:40:00,134.0,134.43,133.79,133.8,24084.0,126.8148,127.2217,126.6161,126.6255,24084.0
2023-12-11 09:50:00,133.81,133.81,132.94,133.3,17851.0,126.635,126.635,125.8116,126.1523,17851.0
2023-12-11 10:00:00,133.36,133.37,132.57,132.99,25091.0,126.2091,126.2186,125.4615,125.859,25091.0
2023-12-11 10:10:00,133.0,133.13,132.82,133.05,19151.0,125.8684,125.9914,125.6981,125.9157,19151.0
2023-12-11 10:20:00,133.1,133.16,132.72,132.73,18241.0,125.9631,126.0198,125.6034,125.6129,18241.0
2023-12-11 10:30:00,132.77,133.15,132.75,133.04,14439.0,125.6507,126.0104,125.6318,125.9063,14439.0
2023-12-11 10:40:00,133.03,133.08,132.81,132.94,18056.0,125.8968,125.9441,125.6886,125.8116,18056.0
2023-12-11 10:50:00,132.97,133.15,132.96,133.0,31492.0,125.84,126.0104,125.8306,125.8684,31492.0
2023-12-11 11:00:00,133.0,133.51,132.99,133.29,34425.0,125.8684,126.3511,125.859,126.1429,34425.0
2023-12-11 11:10:00,133.28,133.53,133.28,133.43,16434.0,126.1334,126.37,126.1334,126.2754,16434.0
2023-12-11 11:20:00,133.47,133.62,133.44,133.5,46868.0,126.3132,126.4552,126.2848,126.3416,46868.0
2023-12-11 11:30:00,133.53,133.99,133.46,133.94,20856.0,126.37,126.8053,126.3037,126.758,20856.0
2023-12-11 11:40:00,133.97,134.27,133.96,134.23,38547.0,126.7864,127.0703,126.7769,127.0325,38547.0
2023-12-11 11:50:00,134.23,134.4,134.2,134.22,21345.0,127.0325,127.1933,127.0041,127.023,21345.0
2023-12-11 12:00:00,134.29,134.31,134.03,134.19,33232.0,127.0892,127.1082,126.8432,126.9946,33232.0
2023-12-11 12:10:00,134.2,134.38,134.07,134.15,14044.0,127.0041,127.1744,126.881,126.9568,14044.0
2023-12-11 12:20:00,134.13,134.44,134.09,134.37,25078.0,126.9378,127.2312,126.9,127.165,25078.0
2023-12-11 12:30:00,134.4,134.4,134.1,134.15,14149.0,127.1933,127.1933,126.9094,126.9568,14149.0
2023-12-11 12:40:00,134.15,134.16,133.98,134.06,33915.0,126.9568,126.9662,126.7959,126.8716,33915.0
2023-12-11 12:50:00,134.06,134.07,133.88,134.01,14506.0,126.8716,126.881,126.7012,126.8243,14506.0
2023-12-11 13:00:00,134.0,134.02,133.65,133.65,37011.0,126.8148,126.8337,126.4836,126.4836,37011.0
2023-12-11 13:10:00,133.65,133.96,133.65,133.78,54921.0,126.4836,126.7769,126.4836,126.6066,54921.0
2023-12-11 13:20:00,133.8,133.83,133.7,133.78,18081.0,126.6255,126.6539,126.5309,126.6066,18081.0
2023-12-11 13:30:00,133.78,134.16,133.74,134.14,68877.0,126.6066,126.9662,126.5687,126.9473,68877.0
2023-12-11 13:40:00,134.14,134.16,133.82,133.86,14367.0,126.9473,126.9662,126.6444,126.6823,14367.0
2023-12-11 13:50:00,133.86,134.04,133.84,133.91,15008.0,126.6823,126.8526,126.6634,126.7296,15008.0
2023-12-11 14:00:00,133.95,134.31,133.93,134.31,10083.0,126.7675,127.1082,126.7485,127.1082,10083.0
2023-12-11 14:10:00,134.32,134.37,134.19,134.37,14574.0,127.1176,127.165,126.9946,127.165,14574.0
2023-12-11 14:20:00,134.4,134.75,134.36,134.73,15557.0,127.1933,127.5246,127.1555,127.5057,15557.0
2023-12-11 14:30:00,134.75,134.79,134.46,134.51,19981.0,127.5246,127.5624,127.2501,127.2974,19981.0
2023-12-11 14:40:00,134.5,134.63,134.48,134.51,17920.0,127.288,127.411,127.2691,127.2974,17920.0
2023-12-11 14:50:00,134.54,134.73,134.47,134.69,12654.0,127.3258,127.5057,127.2596,127.4678,12654.0
2023-12-11 15:00:00,134.67,134.73,134.62,134.69,12703.0,127.4489,127.5057,127.4015,127.4678,12703.0
2023-12-11 15:10:00,134.69,134.73,134.46,134.66,21617.0,127.4678,127.5057,127.2501,127.4394,21617.0
2023-12-11 15:20:00,134.66,134.74,134.6,134.64,38749.0,127.4394,127.5151,127.3826,127.4205,38749.0
2023-12-11 15:30:00,134.62,134.78,134.57,134.78,32182.0,127.4015,127.553,127.3542,127.553,32182.0
2023-12-11 15:40:00,134.79,134.81,134.44,134.7,93851.0,127.5624,127.5814,127.2312,127.4773,93851.0
2023-12-11 15:50:00,134.67,134.91,134.67,134.75,174798.0,127.4489,127.676,127.4489,127.5246,174798.0
2023-12-12 09:30:00,134.68,134.68,133.58,133.69,136594.0,127.4583,127.4583,126.4173,126.5214,136594.0
2023-12-12 09:40:00,133.74,134.59,133.74,134.46,61473.0,126.5687,127.3732,126.5687,127.2501,61473.0
2023-12-12 09:50:00,134.38,134.51,134.07,134.14,34047.0,127.1744,127.2974,126.881,126.9473,34047.0
2023-12-12 10:00:00,134.14,134.19,133.91,134.07,22445.0,126.9473,126.9946,126.7296,126.881,22445.0
2023-12-12 10:10:00,134.07,134.25,133.94,134.08,34783.0,126.881,127.0514,126.758,126.8905,34783.0
2023-12-12 10:20:00,134.12,134.15,133.94,134.03,19477.0,126.9284,126.9568,126.758,126.8432,19477.0
2023-12-12 10:30:00,134.1,135.09,134.1,135.02,55151.0,126.9094,127.8463,126.9094,127.7801,55151.0
2023-12-12 10:40:00,135.05,135.33,134.89,134.98,26260.0,127.8085,128.0735,127.6571,127.7422,26260.0
2023-12-12 10:50:00,134.92,134.92,134.62,134.72,30233.0,127.6855,127.6855,127.4015,127.4962,30233.0
2023-12-12 11:00:00,134.71,135.08,134.69,135.04,42517.0,127.4867,127.8369,127.4678,127.799,42517.0
2023-12-12 11:10:00,135.02,135.08,134.8,134.81,15176.0,127.7801,127.8369,127.5719,127.5814,15176.0
2023-12-12 11:20:00,134.85,134.88,134.47,134.47,22483.0,127.6192,127.6476,127.2596,127.2596,22483.0
2023-12-12 11:30:00,134.5,134.5,134.2,134.45,34363.0,127.288,127.288,127.0041,127.2407,34363.0
2023-12-12 11:40:00,134.45,134.47,134.14,134.21,47491.0,127.2407,127.2596,126.9473,127.0135,47491.0
2023-12-12 11:50:00,134.18,134.24,134.07,134.13,21415.0,126.9851,127.0419,126.881,126.9378,21415.0
2023-12-12 12:00:00,134.14,134.14,133.9,133.98,20210.0,126.9473,126.9473,126.7202,126.7959,20210.0
2023-12-12 12:10:00,133.95,134.39,133.95,134.33,26192.0,126.7675,127.1839,126.7675,127.1271,26192.0
2023-12-12 12:20:00,134.33,134.42,134.25,134.4,22763.0,127.1271,127.2123,127.0514,127.1933,22763.0
2023-12-12 12:30:00,134.36,134.53,134.28,134.32,30097.0,127.1555,127.3164,127.0798,127.1176,30097.0
2023-12-12 12:40:00,134.33,134.42,134.2,134.33,13986.0,127.1271,127.2123,127.0041,127.1271,13986.0
2023-12-12 12:50:00,134.34,134.43,134.32,134.35,14457.0,127.1366,127.2217,127.1176,127.146,14457.0
2023-12-12 13:00:00,134.35,134.79,134.31,134.7,46312.0,127.146,127.5624,127.1082,127.4773,46312.0
2023-12-12 13:10:00,134.71,134.71,134.5,134.61,15982.0,127.4867,127.4867,127.288,127.3921,15982.0
2023-12-12 13:20:00,134.58,134.78,134.55,134.71,60259.0,127.3637,127.553,127.3353,127.4867,60259.0
2023-12-12 13:30:00,134.7,134.93,134.64,134.86,64960.0,127.4773,127.6949,127.4205,127.6287,64960.0
2023-12-12 13:40:00,134.88,135.3,134.87,135.25,43618.0,127.6476,128.0451,127.6381,127.9978,43618.0
2023-12-12 13:50:00,135.24,135.47,135.13,135.32,42457.0,127.9883,128.206,127.8842,128.064,42457.0
2023-12-12 14:00:00,135.28,135.65,135.27,135.63,38981.0,128.0262,128.3763,128.0167,128.3574,38981.0
2023-12-12 14:10:00,135.61,135.62,135.22,135.27,23664.0,128.3385,128.3479,127.9694,128.0167,23664.0
2023-12-12 14:20:00,135.28,135.3,135.08,135.08,33866.0,128.0262,128.0451,127.8369,127.8369,33866.0
2023-12-12 14:30:00,135.05,135.18,135.0,135.17,34594.0,127.8085,127.9315,127.7612,127.9221,34594.0
2023-12-12 14:40:00,135.17,135.28,134.97,135.04,39507.0,127.9221,128.0262,127.7328,127.799,39507.0
2023-12-12 14:50:00,135.07,135.07,134.89,134.97,28000.0,127.8274,127.8274,127.6571,127.7328,28000.0
2023-12-12 15:00:00,134.97,135.02,134.73,134.73,29935.0,127.7328,127.7801,127.5057,127.5057,29935.0
2023-12-12 15:10:00,134.78,135.02,134.72,135.02,52905.0,127.553,127.7801,127.4962,127.7801,52905.0
2023-12-12 15:20:00,135.02,135.3,134.94,135.25,30608.0,127.7801,128.0451,127.7044,127.9978,30608.0
2023-12-12 15:30:00,135.28,135.49,135.15,135.23,62675.0,128.0262,128.2249,127.9031,127.9788,62675.0
2023-12-12 15:40:00,135.22,135.33,135.15,135.27,56453.0,127.9694,128.0735,127.9031,128.0167,56453.0
2023-12-12 15:50:00,135.23,135.41,134.91,134.98,187345.0,127.9788,128.1492,127.676,127.7422,187345.0
2023-12-13 09:30:00,135.0,135.65,134.28,134.87,34610.0,127.7612,128.3763,127.0798,127.6381,34610.0
2023-12-13 09:40:00,134.72,134.72,134.16,134.2,24553.0,127.4962,127.4962,126.9662,127.0041,24553.0
2023-12-13 09:50:00,134.19,134.46,134.1,134.46,30241.0,126.9946,127.2501,126.9094,127.2501,30241.0
2023-12-13 10:00:00,134.36,134.63,134.27,134.43,19032.0,127.1555,127.411,127.0703,127.2217,19032.0
2023-12-13 10:10:00,134.44,135.02,134.36,135.02,25648.0,127.2312,127.7801,127.1555,127.7801,25648.0
2023-12-13 10:20:00,135.0,135.02,134.69,134.96,15742.0,127.7612,127.7801,127.4678,127.7233,15742.0
2023-12-13 10:30:00,134.96,135.04,134.91,134.99,14231.0,127.7233,127.799,127.676,127.7517,14231.0
2023-12-13 10:40:00,134.99,135.47,134.96,135.46,66598.0,127.7517,128.206,127.7233,128.1965,66598.0
2023-12-13 10:50:00,135.46,135.54,135.2,135.26,17006.0,128.1965,128.2722,127.9504,128.0072,17006.0
2023-12-13 11:00:00,135.24,135.3,135.08,135.27,17821.0,127.9883,128.0451,127.8369,128.0167,17821.0
2023-12-13 11:10:00,135.28,135.36,135.13,135.13,27649.0,128.0262,128.1019,127.8842,127.8842,27649.0
2023-12-13 11:20:00,135.13,135.15,134.95,134.95,10774.0,127.8842,127.9031,127.7139,127.7139,10774.0
2023-12-13 11:30:00,134.95,135.07,134.76,134.79,11887.0,127.7139,127.8274,127.534,127.5624,11887.0
2023-12-13 11:40:00,134.78,134.84,134.65,134.84,8200.0,127.553,127.6098,127.4299,127.6098,8200.0
2023-12-13 11:50:00,134.87,134.92,134.75,134.79,9328.0,127.6381,127.6855,127.5246,127.5624,9328.0
2023-12-13 12:00:00,134.77,134.85,134.66,134.69,17883.0,127.5435,127.6192,127.4394,127.4678,17883.0
2023-12-13 12:10:00,134.69,134.94,134.66,134.89,10918.0,127.4678,127.7044,127.4394,127.6571,10918.0
2023-12-13 12:20:00,134.88,134.93,134.66,134.75,10276.0,127.6476,127.6949,127.4394,127.5246,10276.0
2023-12-13 12:30:00,134.71,134.72,134.55,134.6,9622.0,127.4867,127.4962,127.3353,127.3826,9622.0
2023-12-13 12:40:00,134.6,134.81,134.46,134.81,8427.0,127.3826,127.5814,127.2501,127.5814,8427.0
2023-12-13 12:50:00,134.82,134.85,134.69,134.75,14409.0,127.5908,127.6192,127.4678,127.5246,14409.0
2023-12-13 13:00:00,134.75,134.76,134.64,134.68,8446.0,127.5246,127.534,127.4205,127.4583,8446.0
2023-12-13 13:10:00,134.67,134.67,134.44,134.46,18889.0,127.4489,127.4489,127.2312,127.2501,18889.0
2023-12-13 13:20:00,134.46,134.47,134.28,134.32,25109.0,127.2501,127.2596,127.0798,127.1176,25109.0
2023-12-13 13:30:00,134.33,134.44,134.31,134.33,17604.0,127.1271,127.2312,127.1082,127.1271,17604.0
2023-12-13 13:40:00,134.32,134.47,134.32,134.45,11957.0,127.1176,127.2596,127.1176,127.2407,11957.0
2023-12-13 13:50:00,134.46,134.84,134.46,134.63,29550.0,127.2501,127.6098,127.2501,127.411,29550.0
2023-12-13 14:00:00,134.59,135.61,134.54,135.52,57914.0,127.3732,128.3385,127.3258,128.2533,57914.0
2023-12-13 14:10:00,135.52,135.59,135.34,135.54,29784.0,128.2533,128.3195,128.0829,128.2722,29784.0
2023-12-13 14:20:00,135.51,135.73,135.42,135.61,23365.0,128.2438,128.452,128.1587,128.3385,23365.0
2023-12-13 14:30:00,135.62,136.12,135.44,136.08,48572.0,128.3479,128.8211,128.1776,128.7833,48572.0
2023-12-13 14:40:00,136.07,136.7,136.05,136.66,24759.0,128.7738,129.37,128.7549,129.3322,24759.0
2023-12-13 14:50:00,136.6,137.15,136.54,137.02,55366.0,129.2754,129.7959,129.2186,129.6729,55366.0
2023-12-13 15:00:00,137.05,138.04,137.05,137.99,46144.0,129.7013,130.6382,129.7013,130.5908,46144.0
2023-12-13 15:10:00,138.0,138.0,137.37,137.41,60732.0,130.6003,130.6003,130.0041,130.0419,60732.0
2023-12-13 15:20:00,137.41,137.52,136.98,137.18,35215.0,130.0419,130.146,129.635,129.8243,35215.0
2023-12-13 15:30:00,137.17,137.35,137.05,137.28,60686.0,129.8148,129.9852,129.7013,129.9189,60686.0
2023-12-13 15:40:00,137.29,137.29,136.92,136.92,75999.0,129.9284,129.9284,129.5782,129.5782,75999.0
2023-12-13 15:50:00,136.9,136.98,136.45,136.67,213361.0,129.5593,129.635,129.1334,129.3416,213361.0
2023-12-14 09:30:00,137.42,137.93,136.1,136.19,74373.0,131.245,131.7321,129.9843,130.0703,74373.0
2023-12-14 09:40:00,136.18,136.28,135.54,135.62,59950.0,130.0607,130.1562,129.4495,129.5259,59950.0
2023-12-14 09:50:00,135.62,135.62,134.99,135.27,72347.0,129.5259,129.5259,128.9242,129.1916,72347.0
2023-12-14 10:00:00,135.26,136.13,134.95,135.75,31043.0,129.1821,130.013,128.886,129.65,31043.0
2023-12-14 10:10:00,135.74,135.87,134.77,134.77,37505.0,129.6405,129.7646,128.7141,128.7141,37505.0
2023-12-14 10:20:00,134.84,134.99,134.58,134.8,107905.0,128.7809,128.9242,128.5326,128.7427,107905.0
2023-12-14 10:30:00,134.8,134.8,133.9,133.96,43826.0,128.7427,128.7427,127.8832,127.9405,43826.0
2023-12-14 10:40:00,133.99,134.09,133.4,133.42,61560.0,127.9691,128.0646,127.4056,127.4247,61560.0
2023-12-14 10:50:00,133.44,133.51,133.08,133.37,68279.0,127.4438,127.5107,127.1,127.377,68279.0
2023-12-14 11:00:00,133.37,133.38,132.66,132.66,27731.0,127.377,127.3865,126.6989,126.6989,27731.0
2023-12-14 11:10:00,132.62,133.01,132.41,132.65,58416.0,126.6607,127.0332,126.4601,126.6893,58416.0
2023-12-14 11:20:00,132.63,133.18,132.42,133.06,44634.0,126.6702,127.1955,126.4697,127.0809,44634.0
2023-12-14 11:30:00,133.11,133.5,133.03,133.45,26050.0,127.1287,127.5011,127.0523,127.4534,26050.0
2023-12-14 11:40:00,133.43,134.1,133.43,134.07,24427.0,127.4343,128.0742,127.4343,128.0455,24427.0
2023-12-14 11:50:00,134.05,134.08,133.76,133.79,15808.0,128.0264,128.0551,127.7495,127.7781,15808.0
2023-12-14 12:00:00,133.82,133.83,133.58,133.73,20815.0,127.8068,127.8163,127.5775,127.7208,20815.0
2023-12-14 12:10:00,133.75,133.79,133.28,133.29,18952.0,127.7399,127.7781,127.291,127.3006,18952.0
2023-12-14 12:20:00,133.29,133.39,133.15,133.39,19122.0,127.3006,127.3961,127.1669,127.3961,19122.0
2023-12-14 12:30:00,133.29,133.67,133.25,133.6,12984.0,127.3006,127.6635,127.2624,127.5966,12984.0
2023-12-14 12:40:00,133.66,133.74,133.43,133.55,13087.0,127.6539,127.7304,127.4343,127.5489,13087.0
2023-12-14 12:50:00,133.55,133.56,133.03,133.03,11851.0,127.5489,127.5584,127.0523,127.0523,11851.0
2023-12-14 13:00:00,133.01,133.13,132.97,133.01,24051.0,127.0332,127.1478,126.995,127.0332,24051.0
2023-12-14 13:10:00,133.03,133.13,132.98,133.05,20349.0,127.0523,127.1478,127.0045,127.0714,20349.0
2023-12-14 13:20:00,133.07,133.21,132.9,132.98,29718.0,127.0905,127.2242,126.9281,127.0045,29718.0
2023-12-14 13:30:00,132.94,133.23,132.94,133.13,14177.0,126.9663,127.2433,126.9663,127.1478,14177.0
2023-12-14 13:40:00,133.11,133.11,132.98,133.06,22766.0,127.1287,127.1287,127.0045,127.0809,22766.0
2023-12-14 13:50:00,133.0,133.0,132.5,132.84,23470.0,127.0236,127.0236,126.5461,126.8708,23470.0
2023-12-14 14:00:00,132.85,133.18,132.85,133.08,13254.0,126.8803,127.1955,126.8803,127.1,13254.0
2023-12-14 14:10:00,133.06,133.33,132.96,133.33,16235.0,127.0809,127.3388,126.9854,127.3388,16235.0
2023-12-14 14:20:00,133.34,133.34,133.01,133.03,13066.0,127.3483,127.3483,127.0332,127.0523,13066.0
2023-12-14 14:30:00,133.0,133.06,132.89,133.0,10728.0,127.0236,127.0809,126.9185,127.0236,10728.0
2023-12-14 14:40:00,133.0,133.11,132.95,133.03,16335.0,127.0236,127.1287,126.9759,127.0523,16335.0
2023-12-14 14:50:00,133.03,133.1,132.84,132.89,16196.0,127.0523,127.1191,126.8708,126.9185,16196.0
2023-12-14 15:00:00,132.91,132.91,132.6,132.63,19123.0,126.9377,126.9377,126.6416,126.6702,19123.0
2023-12-14 15:10:00,132.66,132.7,132.48,132.56,44687.0,126.6989,126.7371,126.527,126.6034,44687.0
2023-12-14 15:20:00,132.56,132.57,132.27,132.29,26092.0,126.6034,126.6129,126.3264,126.3455,26092.0
2023-12-14 15:30:00,132.29,132.38,131.93,132.0,32871.0,126.3455,126.4315,126.0017,126.0685,32871.0
2023-12-14 15:40:00,132.0,132.1,131.75,131.96,83394.0,126.0685,126.164,125.8298,126.0303,83394.0
2023-12-14 15:50:00,131.94,132.94,131.9,132.93,238473.0,126.0112,126.9663,125.973,126.9568,238473.0
2023-12-15 09:30:00,131.62,132.0,130.82,131.92,455096.0,125.7056,126.0685,124.9416,125.9921,455096.0
2023-12-15 09:40:00,131.98,133.34,131.88,133.01,24130.0,126.0494,127.3483,125.9539,127.0332,24130.0
2023-12-15 09:50:00,133.0,133.56,132.65,133.44,63894.0,127.0236,127.5584,126.6893,127.4438,63894.0
2023-12-15 10:00:00,133.56,134.44,133.43,134.1,33433.0,127.5584,128.3989,127.4343,128.0742,33433.0
2023-12-15 10:10:00,134.15,134.15,133.0,133.0,73455.0,128.1219,128.1219,127.0236,127.0236,73455.0
2023-12-15 10:20:00,133.0,133.41,132.86,133.17,27876.0,127.0236,127.4152,126.8899,127.186,27876.0
2023-12-15 10:30:00,133.12,133.85,133.08,133.31,42131.0,127.1382,127.8354,127.1,127.3197,42131.0
2023-12-15 10:40:00,133.34,133.37,133.13,133.23,24311.0,127.3483,127.377,127.1478,127.2433,24311.0
2023-12-15 10:50:00,133.2,133.58,132.98,133.54,24657.0,127.2146,127.5775,127.0045,127.5393,24657.0
2023-12-15 11:00:00,133.59,133.84,133.45,133.47,18900.0,127.5871,127.8259,127.4534,127.4725,18900.0
2023-12-15 11:10:00,133.54,133.56,133.04,133.04,16463.0,127.5393,127.5584,127.0618,127.0618,16463.0
2023-12-15 11:20:00,133.08,133.11,132.75,132.85,17306.0,127.1,127.1287,126.7848,126.8803,17306.0
2023-12-15 11:30:00,132.77,133.06,132.73,132.74,13067.0,126.8039,127.0809,126.7657,126.7753,13067.0
2023-12-15 11:40:00,132.75,132.86,132.61,132.64,9619.0,126.7848,126.8899,126.6511,126.6798,9619.0
2023-12-15 11:50:00,132.6,133.14,132.6,133.04,14108.0,126.6416,127.1573,126.6416,127.0618,14108.0
2023-12-15 12:00:00,133.09,133.15,132.64,132.74,20694.0,127.1096,127.1669,126.6798,126.7753,20694.0
2023-12-15 12:10:00,132.69,132.78,132.44,132.46,7861.0,126.7275,126.8135,126.4888,126.5079,7861.0
2023-12-15 12:20:00,132.44,132.51,132.26,132.45,13374.0,126.4888,126.5556,126.3169,126.4983,13374.0
2023-12-15 12:30:00,132.4,132.54,132.18,132.21,26791.0,126.4506,126.5843,126.2405,126.2691,26791.0
2023-12-15 12:40:00,132.29,132.32,132.01,132.08,16981.0,126.3455,126.3742,126.0781,126.1449,16981.0
2023-12-15 12:50:00,132.07,132.08,131.69,131.7,21881.0,126.1354,126.1449,125.7725,125.782,21881.0
2023-12-15 13:00:00,131.69,131.69,130.81,131.12,100158.0,125.7725,125.7725,124.932,125.2281,100158.0
2023-12-15 13:10:00,131.12,131.26,130.84,130.95,33484.0,125.2281,125.3618,124.9607,125.0657,33484.0
2023-12-15 13:20:00,130.97,131.39,130.96,131.38,30844.0,125.0848,125.486,125.0753,125.4764,30844.0
2023-12-15 13:30:00,131.39,131.44,131.2,131.25,15386.0,125.486,125.5337,125.3045,125.3522,15386.0
2023-12-15 13:40:00,131.23,131.35,130.96,131.34,15894.0,125.3331,125.4477,125.0753,125.4382,15894.0
2023-12-15 13:50:00,131.38,131.42,131.12,131.12,17316.0,125.4764,125.5146,125.2281,125.2281,17316.0
2023-12-15 14:00:00,131.17,131.34,130.87,130.87,8517.0,125.2758,125.4382,124.9893,124.9893,8517.0
2023-12-15 14:10:00,130.96,131.33,130.84,131.22,8913.0,125.0753,125.4286,124.9607,125.3236,8913.0
2023-12-15 14:20:00,131.25,131.25,131.01,131.03,7673.0,125.3522,125.3522,125.123,125.1421,7673.0
2023-12-15 14:30:00,131.04,131.32,131.04,131.28,15136.0,125.1517,125.4191,125.1517,125.3809,15136.0
2023-12-15 14:40:00,131.29,131.33,131.0,131.04,12861.0,125.3904,125.4286,125.1135,125.1517,12861.0
2023-12-15 14:50:00,131.08,131.14,130.9,131.03,14151.0,125.1899,125.2472,125.018,125.1421,14151.0
2023-12-15 15:00:00,131.03,131.2,130.95,131.03,18161.0,125.1421,125.3045,125.0657,125.1421,18161.0
2023-12-15 15:10:00,130.98,131.08,130.76,130.86,18271.0,125.0944,125.1899,124.8843,124.9798,18271.0
2023-12-15 15:20:00,130.86,131.15,130.85,131.06,23422.0,124.9798,125.2567,124.9702,125.1708,23422.0
2023-12-15 15:30:00,131.1,131.39,131.1,131.14,33015.0,125.209,125.486,125.209,125.2472,33015.0
2023-12-15 15:40:00,131.13,131.68,131.09,131.68,51208.0,125.2376,125.7629,125.1994,125.7629,51208.0
2023-12-15 15:50:00,131.73,132.43,131.69,132.02,156563.0,125.8107,126.4792,125.7725,126.0876,156563.0
2023-12-18 09:30:00,132.5,134.49,132.28,134.12,52522.0,126.5461,128.4467,126.336,128.0933,52522.0
2023-12-18 09:40:00,133.96,134.08,132.7,132.81,14327.0,127.9405,128.0551,126.7371,126.8421,14327.0
2023-12-18 09:50:00,132.82,133.08,132.48,132.68,18574.0,126.8517,127.1,126.527,126.718,18574.0
2023-12-18 10:00:00,132.67,133.13,132.63,133.06,18028.0,126.7084,127.1478,126.6702,127.0809,18028.0
2023-12-18 10:10:00,133.06,133.26,132.86,132.86,11007.0,127.0809,127.2719,126.8899,126.8899,11007.0
2023-12-18 10:20:00,132.91,133.2,132.83,133.17,11247.0,126.9377,127.2146,126.8612,127.186,11247.0
2023-12-18 10:30:00,133.16,133.2,132.71,132.81,11174.0,127.1764,127.2146,126.7466,126.8421,11174.0
2023-12-18 10:40:00,132.77,132.77,132.49,132.66,14622.0,126.8039,126.8039,126.5365,126.6989,14622.0
2023-12-18 10:50:00,132.68,132.68,132.32,132.52,10096.0,126.718,126.718,126.3742,126.5652,10096.0
2023-12-18 11:00:00,132.48,132.52,132.22,132.22,9474.0,126.527,126.5652,126.2787,126.2787,9474.0
2023-12-18 11:10:00,132.27,132.59,132.25,132.39,20257.0,126.3264,126.632,126.3073,126.441,20257.0
2023-12-18 11:20:00,132.39,132.39,131.92,132.24,13279.0,126.441,126.441,125.9921,126.2978,13279.0
2023-12-18 11:30:00,132.2,132.2,131.96,132.08,9547.0,126.2596,126.2596,126.0303,126.1449,9547.0
2023-12-18 11:40:00,132.06,132.5,132.04,132.5,8519.0,126.1258,126.5461,126.1067,126.5461,8519.0
2023-12-18 11:50:00,132.53,132.7,132.5,132.61,41497.0,126.5747,126.7371,126.5461,126.6511,41497.0
2023-12-18 12:00:00,132.59,132.87,132.59,132.59,6948.0,126.632,126.8994,126.632,126.632,6948.0
2023-12-18 12:10:00,132.6,132.74,132.5,132.71,11474.0,126.6416,126.7753,126.5461,126.7466,11474.0
2023-12-18 12:20:00,132.74,132.81,132.61,132.69,9797.0,126.7753,126.8421,126.6511,126.7275,9797.0
2023-12-18 12:30:00,132.65,132.7,132.27,132.27,19824.0,126.6893,126.7371,126.3264,126.3264,19824.0
2023-12-18 12:40:00,132.28,132.51,132.26,132.5,13924.0,126.336,126.5556,126.3169,126.5461,13924.0
2023-12-18 12:50:00,132.5,132.53,132.38,132.5,13428.0,126.5461,126.5747,126.4315,126.5461,13428.0
2023-12-18 13:00:00,132.5,132.65,132.33,132.65,24576.0,126.5461,126.6893,126.3837,126.6893,24576.0
2023-12-18 13:10:00,132.66,132.77,132.63,132.74,6109.0,126.6989,126.8039,126.6702,126.7753,6109.0
2023-12-18 13:20:00,132.77,132.77,132.46,132.52,16655.0,126.8039,126.8039,126.5079,126.5652,16655.0
2023-12-18 13:30:00,132.54,132.54,132.45,132.5,14693.0,126.5843,126.5843,126.4983,126.5461,14693.0
2023-12-18 13:40:00,132.5,132.59,132.43,132.5,27128.0,126.5461,126.632,126.4792,126.5461,27128.0
2023-12-18 13:50:00,132.52,132.71,132.5,132.65,6461.0,126.5652,126.7466,126.5461,126.6893,6461.0
2023-12-18 14:00:00,132.6,132.74,132.52,132.72,9188.0,126.6416,126.7753,126.5652,126.7562,9188.0
2023-12-18 14:10:00,132.71,133.01,132.69,132.99,9844.0,126.7466,127.0332,126.7275,127.0141,9844.0
2023-12-18 14:20:00,132.99,133.09,132.76,132.82,21829.0,127.0141,127.1096,126.7944,126.8517,21829.0
2023-12-18 14:30:00,132.86,133.01,132.56,132.92,43222.0,126.8899,127.0332,126.6034,126.9472,43222.0
2023-12-18 14:40:00,132.92,133.11,132.89,132.95,51547.0,126.9472,127.1287,126.9185,126.9759,51547.0
2023-12-18 14:50:00,132.91,133.03,132.72,132.87,31506.0,126.9377,127.0523,126.7562,126.8994,31506.0
2023-12-18 15:00:00,132.81,132.89,132.67,132.71,19252.0,126.8421,126.9185,126.7084,126.7466,19252.0
2023-12-18 15:10:00,132.67,132.78,132.44,132.46,50362.0,126.7084,126.8135,126.4888,126.5079,50362.0
2023-12-18 15:20:00,132.42,132.6,132.39,132.6,30711.0,126.4697,126.6416,126.441,126.6416,30711.0
2023-12-18 15:30:00,132.6,132.64,132.43,132.48,24112.0,126.6416,126.6798,126.4792,126.527,24112.0
2023-12-18 15:40:00,132.49,132.56,132.32,132.33,36004.0,126.5365,126.6034,126.3742,126.3837,36004.0
2023-12-18 15:50:00,132.32,132.53,132.18,132.32,140798.0,126.3742,126.5747,126.2405,126.3742,140798.0
2023-12-19 09:30:00,133.0,133.51,132.84,133.42,24916.0,127.0236,127.5107,126.8708,127.4247,24916.0
2023-12-19 09:40:00,133.42,133.63,133.27,133.52,96135.0,127.4247,127.6253,127.2815,127.5202,96135.0
2023-12-19 09:50:00,133.52,133.72,133.3,133.51,21679.0,127.5202,127.7113,127.3101,127.5107,21679.0
2023-12-19 10:00:00,133.46,134.2,133.37,134.13,18855.0,127.4629,128.1697,127.377,128.1028,18855.0
2023-12-19 10:10:00,134.17,134.36,133.91,134.04,29672.0,128.141,128.3225,127.8927,128.0169,29672.0
2023-12-19 10:20:00,134.08,134.18,133.93,133.96,20860.0,128.0551,128.1506,127.9118,127.9405,20860.0
2023-12-19 10:30:00,133.96,134.69,133.89,134.57,20999.0,127.9405,128.6377,127.8736,128.5231,20999.0
2023-12-19 10:40:00,134.57,134.96,134.47,134.59,174635.0,128.5231,128.8955,128.4276,128.5422,174635.0
2023-12-19 10:50:00,134.57,134.61,134.45,134.59,39133.0,128.5231,128.5613,128.4084,128.5422,39133.0
2023-12-19 11:00:00,134.56,134.64,134.37,134.51,31324.0,128.5135,128.5899,128.332,128.4658,31324.0
2023-12-19 11:10:00,134.59,134.89,134.52,134.68,24136.0,128.5422,128.8287,128.4753,128.6281,24136.0
2023-12-19 11:20:00,134.71,134.71,134.42,134.59,24115.0,128.6568,128.6568,128.3798,128.5422,24115.0
2023-12-19 11:30:00,134.59,134.78,134.4,134.7,13911.0,128.5422,128.7236,128.3607,128.6472,13911.0
2023-12-19 11:40:00,134.71,134.78,134.47,134.5,13782.0,128.6568,128.7236,128.4276,128.4562,13782.0
2023-12-19 11:50:00,134.47,134.63,134.24,134.62,32260.0,128.4276,128.5804,128.2079,128.5708,32260.0
2023-12-19 12:00:00,134.64,135.01,134.48,134.94,14707.0,128.5899,128.9433,128.4371,128.8764,14707.0
2023-12-19 12:10:00,134.96,135.16,134.92,135.16,9769.0,128.8955,129.0865,128.8573,129.0865,9769.0
2023-12-19 12:20:00,135.17,135.27,135.08,135.27,9330.0,129.0961,129.1916,129.0101,129.1916,9330.0
2023-12-19 12:30:00,135.28,135.28,135.15,135.2,7359.0,129.2012,129.2012,129.077,129.1247,7359.0
2023-12-19 12:40:00,135.19,135.24,135.07,135.14,11391.0,129.1152,129.163,129.0006,129.0674,11391.0
2023-12-19 12:50:00,135.12,135.23,135.08,135.16,7314.0,129.0483,129.1534,129.0101,129.0865,7314.0
2023-12-19 13:00:00,135.1,135.29,135.05,135.08,18928.0,129.0292,129.2107,128.9815,129.0101,18928.0
2023-12-19 13:10:00,135.06,135.12,134.75,134.76,9124.0,128.991,129.0483,128.695,128.7045,9124.0
2023-12-19 13:20:00,134.76,134.82,134.63,134.73,9085.0,128.7045,128.7618,128.5804,128.6759,9085.0
2023-12-19 13:30:00,134.71,134.77,134.37,134.53,21641.0,128.6568,128.7141,128.332,128.4849,21641.0
2023-12-19 13:40:00,134.5,134.76,134.5,134.68,7304.0,128.4562,128.7045,128.4562,128.6281,7304.0
2023-12-19 13:50:00,134.7,134.71,134.52,134.65,6428.0,128.6472,128.6568,128.4753,128.5995,6428.0
2023-12-19 14:00:00,134.68,134.68,134.54,134.66,9927.0,128.6281,128.6281,128.4944,128.609,9927.0
2023-12-19 14:10:00,134.68,134.69,134.51,134.56,11603.0,128.6281,128.6377,128.4658,128.5135,11603.0
2023-12-19 14:20:00,134.57,134.61,134.45,134.51,20778.0,128.5231,128.5613,128.4084,128.4658,20778.0
2023-12-19 14:30:00,134.52,134.75,134.48,134.75,19861.0,128.4753,128.695,128.4371,128.695,19861.0
2023-12-19 14:40:00,134.77,134.77,134.56,134.63,11813.0,128.7141,128.7141,128.5135,128.5804,11813.0
2023-12-19 14:50:00,134.61,134.61,134.51,134.51,14101.0,128.5613,128.5613,128.4658,128.4658,14101.0
2023-12-19 15:00:00,134.57,134.82,134.57,134.78,12733.0,128.5231,128.7618,128.5231,128.7236,12733.0
2023-12-19 15:10:00,134.82,134.87,134.73,134.77,9775.0,128.7618,128.8096,128.6759,128.7141,9775.0
2023-12-19 15:20:00,134.8,134.8,134.61,134.66,13550.0,128.7427,128.7427,128.5613,128.609,13550.0
2023-12-19 15:30:00,134.66,134.85,134.61,134.85,21131.0,128.609,128.7905,128.5613,128.7905,21131.0
2023-12-19 15:40:00,134.85,134.94,134.71,134.78,23695.0,128.7905,128.8764,128.6568,128.7236,23695.0
2023-12-19 15:50:00,134.75,134.77,134.42,134.52,153987.0,128.695,128.7141,128.3798,128.4753,153987.0
2023-12-20 09:30:00,134.13,134.16,133.44,133.49,17902.0,128.1028,128.1315,127.4438,127.4916,17902.0
2023-12-20 09:40:00,133.54,134.0,133.28,134.0,7002.0,127.5393,127.9787,127.291,127.9787,7002.0
2023-12-20 09:50:00,133.99,133.99,133.15,133.17,8598.0,127.9691,127.9691,127.1669,127.186,8598.0
2023-12-20 10:00:00,133.39,133.78,133.39,133.78,8836.0,127.3961,127.7686,127.3961,127.7686,8836.0
2023-12-20 10:10:00,133.91,134.11,133.89,134.08,42925.0,127.8927,128.0837,127.8736,128.0551,42925.0
2023-12-20 10:20:00,134.03,134.11,133.76,133.84,22058.0,128.0073,128.0837,127.7495,127.8259,22058.0
2023-12-20 10:30:00,133.9,134.68,133.87,134.68,23976.0,127.8832,128.6281,127.8545,128.6281,23976.0
2023-12-20 10:40:00,134.62,134.75,134.39,134.43,10557.0,128.5708,128.695,128.3511,128.3893,10557.0
2023-12-20 10:50:00,134.47,134.61,134.37,134.55,10793.0,128.4276,128.5613,128.332,128.504,10793.0
2023-12-20 11:00:00,134.54,134.54,134.16,134.21,12057.0,128.4944,128.4944,128.1315,128.1792,12057.0
2023-12-20 11:10:00,134.18,134.2,134.01,134.08,9870.0,128.1506,128.1697,127.9882,128.0551,9870.0
2023-12-20 11:20:00,134.08,134.17,133.96,134.04,9179.0,128.0551,128.141,127.9405,128.0169,9179.0
2023-12-20 11:30:00,134.03,134.26,133.99,134.24,6163.0,128.0073,128.227,127.9691,128.2079,6163.0
2023-12-20 11:40:00,134.24,134.46,134.2,134.33,10458.0,128.2079,128.418,128.1697,128.2938,10458.0
2023-12-20 11:50:00,134.3,134.5,134.3,134.3,16805.0,128.2652,128.4562,128.2652,128.2652,16805.0
2023-12-20 12:00:00,134.34,134.34,133.96,134.06,18761.0,128.3034,128.3034,127.9405,128.036,18761.0
2023-12-20 12:10:00,134.05,134.33,134.03,134.27,8010.0,128.0264,128.2938,128.0073,128.2365,8010.0
2023-12-20 12:20:00,134.27,134.44,134.24,134.44,7164.0,128.2365,128.3989,128.2079,128.3989,7164.0
2023-12-20 12:30:00,134.42,134.42,134.19,134.32,14238.0,128.3798,128.3798,128.1601,128.2843,14238.0
2023-12-20 12:40:00,134.33,134.61,134.33,134.54,11862.0,128.2938,128.5613,128.2938,128.4944,11862.0
2023-12-20 12:50:00,134.56,134.81,134.56,134.74,21325.0,128.5135,128.7523,128.5135,128.6854,21325.0
2023-12-20 13:00:00,134.74,134.79,134.58,134.62,12823.0,128.6854,128.7332,128.5326,128.5708,12823.0
2023-12-20 13:10:00,134.65,135.02,134.65,134.97,11035.0,128.5995,128.9528,128.5995,128.9051,11035.0
2023-12-20 13:20:00,134.97,135.08,134.92,134.99,20931.0,128.9051,129.0101,128.8573,128.9242,20931.0
2023-12-20 13:30:00,134.99,135.09,134.9,135.01,13308.0,128.9242,129.0197,128.8382,128.9433,13308.0
2023-12-20 13:40:00,135.08,135.08,134.73,134.82,15109.0,129.0101,129.0101,128.6759,128.7618,15109.0
2023-12-20 13:50:00,134.84,134.86,134.69,134.71,11153.0,128.7809,128.8,128.6377,128.6568,11153.0
2023-12-20 14:00:00,134.69,134.75,134.46,134.53,19144.0,128.6377,128.695,128.418,128.4849,19144.0
2023-12-20 14:10:00,134.54,134.93,134.54,134.93,14680.0,128.4944,128.8669,128.4944,128.8669,14680.0
2023-12-20 14:20:00,134.95,135.04,134.88,134.94,19709.0,128.886,128.9719,128.8191,128.8764,19709.0
2023-12-20 14:30:00,134.94,134.96,134.44,134.46,18133.0,128.8764,128.8955,128.3989,128.418,18133.0
2023-12-20 14:40:00,134.42,134.57,133.91,133.93,14308.0,128.3798,128.5231,127.8927,127.9118,14308.0
2023-12-20 14:50:00,133.94,133.96,133.21,133.57,28909.0,127.9214,127.9405,127.2242,127.568,28909.0
2023-12-20 15:00:00,133.53,133.63,133.13,133.31,20112.0,127.5298,127.6253,127.1478,127.3197,20112.0
2023-12-20 15:10:00,133.38,133.86,133.38,133.76,21676.0,127.3865,127.845,127.3865,127.7495,21676.0
2023-12-20 15:20:00,133.81,133.9,133.37,133.54,19060.0,127.7972,127.8832,127.377,127.5393,19060.0
2023-12-20 15:30:00,133.57,133.75,133.42,133.55,20874.0,127.568,127.7399,127.4247,127.5489,20874.0
2023-12-20 15:40:00,133.59,133.84,133.59,133.79,30687.0,127.5871,127.8259,127.5871,127.7781,30687.0
2023-12-20 15:50:00,133.84,133.91,132.68,132.76,131084.0,127.8259,127.8927,126.718,126.7944,131084.0
2023-12-21 09:30:00,134.13,134.13,133.0,133.79,12223.0,128.1028,128.1028,127.0236,127.7781,12223.0
2023-12-21 09:40:00,133.58,133.99,133.49,133.81,4282.0,127.5775,127.9691,127.4916,127.7972,4282.0
2023-12-21 09:50:00,133.93,133.98,133.63,133.73,3869.0,127.9118,127.9596,127.6253,127.7208,3869.0
2023-12-21 10:00:00,133.74,134.0,133.56,133.56,12227.0,127.7304,127.9787,127.5584,127.5584,12227.0
2023-12-21 10:10:00,133.52,134.2,133.52,134.16,13199.0,127.5202,128.1697,127.5202,128.1315,13199.0
2023-12-21 10:20:00,134.16,134.39,133.74,133.79,11440.0,128.1315,128.3511,127.7304,127.7781,11440.0
2023-12-21 10:30:00,133.96,134.0,133.82,133.94,5744.0,127.9405,127.9787,127.8068,127.9214,5744.0
2023-12-21 10:40:00,133.88,134.23,133.83,134.21,10721.0,127.8641,128.1983,127.8163,128.1792,10721.0
2023-12-21 10:50:00,134.16,134.21,133.86,134.02,14054.0,128.1315,128.1792,127.845,127.9978,14054.0
2023-12-21 11:00:00,133.98,134.06,133.6,133.67,10425.0,127.9596,128.036,127.5966,127.6635,10425.0
2023-12-21 11:10:00,133.7,133.99,133.7,133.86,7274.0,127.6922,127.9691,127.6922,127.845,7274.0
2023-12-21 11:20:00,133.9,134.0,133.84,133.92,6509.0,127.8832,127.9787,127.8259,127.9023,6509.0
2023-12-21 11:30:00,133.96,133.99,133.41,133.42,9851.0,127.9405,127.9691,127.4152,127.4247,9851.0
2023-12-21 11:40:00,133.44,133.54,133.35,133.53,5307.0,127.4438,127.5393,127.3579,127.5298,5307.0
2023-12-21 11:50:00,133.52,133.53,133.28,133.33,12432.0,127.5202,127.5298,127.291,127.3388,12432.0
2023-12-21 12:00:00,133.32,133.44,133.04,133.06,7526.0,127.3292,127.4438,127.0618,127.0809,7526.0
2023-12-21 12:10:00,133.06,133.25,133.05,133.17,4309.0,127.0809,127.2624,127.0714,127.186,4309.0
2023-12-21 12:20:00,133.21,133.27,133.12,133.15,4297.0,127.2242,127.2815,127.1382,127.1669,4297.0
2023-12-21 12:30:00,133.18,133.35,133.16,133.28,4620.0,127.1955,127.3579,127.1764,127.291,4620.0
2023-12-21 12:40:00,133.25,133.42,133.19,133.35,5429.0,127.2624,127.4247,127.2051,127.3579,5429.0
2023-12-21 12:50:00,133.34,133.37,133.18,133.24,12890.0,127.3483,127.377,127.1955,127.2528,12890.0
2023-12-21 13:00:00,133.27,133.42,133.18,133.19,6602.0,127.2815,127.4247,127.1955,127.2051,6602.0
2023-12-21 13:10:00,133.18,133.28,132.95,132.95,7394.0,127.1955,127.291,126.9759,126.9759,7394.0
2023-12-21 13:20:00,132.93,133.33,132.91,133.24,5133.0,126.9568,127.3388,126.9377,127.2528,5133.0
2023-12-21 13:30:00,133.31,133.46,133.22,133.32,6978.0,127.3197,127.4629,127.2337,127.3292,6978.0
2023-12-21 13:40:00,133.27,133.52,133.24,133.46,9492.0,127.2815,127.5202,127.2528,127.4629,9492.0
2023-12-21 13:50:00,133.45,133.58,133.43,133.58,5970.0,127.4534,127.5775,127.4343,127.5775,5970.0
2023-12-21 14:00:00,133.56,133.56,133.43,133.44,4902.0,127.5584,127.5584,127.4343,127.4438,4902.0
2023-12-21 14:10:00,133.43,133.66,133.32,133.66,11502.0,127.4343,127.6539,127.3292,127.6539,11502.0
2023-12-21 14:20:00,133.65,133.65,133.46,133.52,11589.0,127.6444,127.6444,127.4629,127.5202,11589.0
2023-12-21 14:30:00,133.53,133.86,133.46,133.83,30452.0,127.5298,127.845,127.4629,127.8163,30452.0
2023-12-21 14:40:00,133.84,133.96,133.82,133.88,11347.0,127.8259,127.9405,127.8068,127.8641,11347.0
2023-12-21 14:50:00,133.85,133.96,133.8,133.96,17680.0,127.8354,127.9405,127.7877,127.9405,17680.0
2023-12-21 15:00:00,133.97,133.97,133.7,133.72,22711.0,127.95,127.95,127.6922,127.7113,22711.0
2023-12-21 15:10:00,133.72,133.93,133.72,133.93,13389.0,127.7113,127.9118,127.7113,127.9118,13389.0
2023-12-21 15:20:00,133.94,134.27,133.9,134.22,13951.0,127.9214,128.2365,127.8832,128.1888,13951.0
2023-12-21 15:30:00,134.24,134.39,134.09,134.29,14306.0,128.2079,128.3511,128.0646,128.2556,14306.0
2023-12-21 15:40:00,134.33,134.42,134.18,134.37,18039.0,128.2938,128.3798,128.1506,128.332,18039.0
2023-12-21 15:50:00,134.4,134.99,134.4,134.95,114500.0,128.3607,128.9242,128.3607,128.886,114500.0
2023-12-22 09:30:00,135.36,135.9,135.0,135.62,28796.0,129.2776,129.7933,128.9337,129.5259,28796.0
2023-12-22 09:40:00,135.58,135.83,135.44,135.72,9289.0,129.4877,129.7264,129.354,129.6214,9289.0
2023-12-22 09:50:00,135.66,136.09,135.52,135.52,8351.0,129.5641,129.9748,129.4304,129.4304,8351.0
2023-12-22 10:00:00,135.7,135.75,135.44,135.7,7772.0,129.6023,129.65,129.354,129.6023,7772.0
2023-12-22 10:10:00,135.65,135.75,135.4,135.47,13649.0,129.5545,129.65,129.3158,129.3826,13649.0
2023-12-22 10:20:00,135.43,135.62,135.29,135.57,12663.0,129.3444,129.5259,129.2107,129.4781,12663.0
2023-12-22 10:30:00,135.61,135.73,135.47,135.62,7388.0,129.5163,129.6309,129.3826,129.5259,7388.0
2023-12-22 10:40:00,135.68,135.74,135.49,135.73,11557.0,129.5832,129.6405,129.4017,129.6309,11557.0
2023-12-22 10:50:00,135.69,136.0,135.63,135.87,16881.0,129.5927,129.8888,129.5354,129.7646,16881.0
2023-12-22 11:00:00,135.87,135.87,135.3,135.44,7200.0,129.7646,129.7646,129.2203,129.354,7200.0
2023-12-22 11:10:00,135.41,135.57,135.31,135.57,12372.0,129.3253,129.4781,129.2298,129.4781,12372.0
2023-12-22 11:20:00,135.53,135.79,135.42,135.58,7027.0,129.4399,129.6882,129.3349,129.4877,7027.0
2023-12-22 11:30:00,135.63,135.82,135.54,135.54,9875.0,129.5354,129.7169,129.4495,129.4495,9875.0
2023-12-22 11:40:00,135.52,135.59,135.28,135.31,14933.0,129.4304,129.4972,129.2012,129.2298,14933.0
2023-12-22 11:50:00,135.29,135.37,135.17,135.23,9523.0,129.2107,129.2871,129.0961,129.1534,9523.0
2023-12-22 12:00:00,135.22,135.24,135.03,135.05,9609.0,129.1438,129.163,128.9624,128.9815,9609.0
2023-12-22 12:10:00,135.03,135.09,134.91,135.0,11198.0,128.9624,129.0197,128.8478,128.9337,11198.0
2023-12-22 12:20:00,135.0,135.15,134.94,135.15,16880.0,128.9337,129.077,128.8764,129.077,16880.0
2023-12-22 12:30:00,135.19,135.26,135.15,135.25,6729.0,129.1152,129.1821,129.077,129.1725,6729.0
2023-12-22 12:40:00,135.26,135.4,135.23,135.23,10791.0,129.1821,129.3158,129.1534,129.1534,10791.0
2023-12-22 12:50:00,135.17,135.37,135.14,135.23,6422.0,129.0961,129.2871,129.0674,129.1534,6422.0
2023-12-22 13:00:00,135.24,135.4,135.15,135.38,13539.0,129.163,129.3158,129.077,129.2967,13539.0
2023-12-22 13:10:00,135.35,135.41,135.12,135.16,6091.0,129.268,129.3253,129.0483,129.0865,6091.0
2023-12-22 13:20:00,135.12,135.29,135.06,135.23,8054.0,129.0483,129.2107,128.991,129.1534,8054.0
2023-12-22 13:30:00,135.2,135.24,135.15,135.2,11564.0,129.1247,129.163,129.077,129.1247,11564.0
2023-12-22 13:40:00,135.2,135.2,135.05,135.11,10636.0,129.1247,129.1247,128.9815,129.0388,10636.0
2023-12-22 13:50:00,135.12,135.12,134.98,135.04,12906.0,129.0483,129.0483,128.9146,128.9719,12906.0
2023-12-22 14:00:00,135.04,135.05,134.61,134.92,30582.0,128.9719,128.9815,128.5613,128.8573,30582.0
2023-12-22 14:10:00,134.93,134.95,134.41,134.62,17332.0,128.8669,128.886,128.3702,128.5708,17332.0
2023-12-22 14:20:00,134.67,134.67,134.38,134.4,16860.0,128.6186,128.6186,128.3416,128.3607,16860.0
2023-12-22 14:30:00,134.37,134.8,134.16,134.78,24558.0,128.332,128.7427,128.1315,128.7236,24558.0
2023-12-22 14:40:00,134.79,134.85,134.65,134.71,9389.0,128.7332,128.7905,128.5995,128.6568,9389.0
2023-12-22 14:50:00,134.68,134.88,134.68,134.85,10119.0,128.6281,128.8191,128.6281,128.7905,10119.0
2023-12-22 15:00:00,134.89,135.02,134.78,134.83,13120.0,128.8287,128.9528,128.7236,128.7714,13120.0
2023-12-22 15:10:00,134.86,135.14,134.84,134.98,20108.0,128.8,129.0674,128.7809,128.9146,20108.0
2023-12-22 15:20:00,134.98,135.31,134.98,135.31,17355.0,128.9146,129.2298,128.9146,129.2298,17355.0
2023-12-22 15:30:00,135.35,135.43,135.07,135.07,19004.0,129.268,129.3444,129.0006,129.0006,19004.0
2023-12-22 15:40:00,135.05,135.1,134.95,134.98,40184.0,128.9815,129.0292,128.886,128.9146,40184.0
2023-12-22 15:50:00,135.0,135.21,135.0,135.19,102775.0,128.9337,129.1343,128.9337,129.1152,102775.0
2023-12-26 09:30:00,135.19,135.43,134.93,135.3,10988.0,129.1152,129.3444,128.8669,129.2203,10988.0
2023-12-26 09:40:00,135.31,135.39,135.11,135.21,4596.0,129.2298,129.3062,129.0388,129.1343,4596.0
2023-12-26 09:50:00,135.1,135.22,135.04,135.05,7465.0,129.0292,129.1438,128.9719,128.9815,7465.0
2023-12-26 10:00:00,135.15,135.23,135.05,135.23,4734.0,129.077,129.1534,128.9815,129.1534,4734.0
2023-12-26 10:10:00,135.24,135.39,135.17,135.19,6781.0,129.163,129.3062,129.0961,129.1152,6781.0
2023-12-26 10:20:00,135.19,135.38,135.19,135.2,6536.0,129.1152,129.2967,129.1152,129.1247,6536.0
2023-12-26 10:30:00,135.21,135.28,135.14,135.19,4164.0,129.1343,129.2012,129.0674,129.1152,4164.0
2023-12-26 10:40:00,135.27,135.49,135.17,135.19,6850.0,129.1916,129.4017,129.0961,129.1152,6850.0
2023-12-26 10:50:00,135.17,135.31,135.09,135.31,12456.0,129.0961,129.2298,129.0197,129.2298,12456.0
2023-12-26 11:00:00,135.32,135.37,135.02,135.25,6814.0,129.2394,129.2871,128.9528,129.1725,6814.0
2023-12-26 11:10:00,135.15,135.31,135.13,135.19,5043.0,129.077,129.2298,129.0579,129.1152,5043.0
2023-12-26 11:20:00,135.18,135.36,135.18,135.24,6625.0,129.1056,129.2776,129.1056,129.163,6625.0
2023-12-26 11:30:00,135.22,135.41,135.22,135.31,12925.0,129.1438,129.3253,129.1438,129.2298,12925.0
2023-12-26 11:40:00,135.35,135.42,135.32,135.35,8019.0,129.268,129.3349,129.2394,129.268,8019.0
2023-12-26 11:50:00,135.31,135.46,135.3,135.46,10690.0,129.2298,129.3731,129.2203,129.3731,10690.0
2023-12-26 12:00:00,135.45,135.49,135.39,135.43,6961.0,129.3635,129.4017,129.3062,129.3444,6961.0
2023-12-26 12:10:00,135.44,135.53,135.43,135.48,5232.0,129.354,129.4399,129.3444,129.3922,5232.0
2023-12-26 12:20:00,135.44,135.49,135.33,135.45,10265.0,129.354,129.4017,129.2489,129.3635,10265.0
2023-12-26 12:30:00,135.47,135.53,135.39,135.4,4839.0,129.3826,129.4399,129.3062,129.3158,4839.0
2023-12-26 12:40:00,135.43,135.57,135.39,135.56,4111.0,129.3444,129.4781,129.3062,129.4686,4111.0
2023-12-26 12:50:00,135.55,135.55,135.29,135.31,4189.0,129.459,129.459,129.2107,129.2298,4189.0
2023-12-26 13:00:00,135.3,135.38,135.27,135.37,8857.0,129.2203,129.2967,129.1916,129.2871,8857.0
2023-12-26 13:10:00,135.37,135.49,135.32,135.33,5150.0,129.2871,129.4017,129.2394,129.2489,5150.0
2023-12-26 13:20:00,135.32,135.47,135.31,135.39,7889.0,129.2394,129.3826,129.2298,129.3062,7889.0
2023-12-26 13:30:00,135.39,135.41,135.2,135.39,9810.0,129.3062,129.3253,129.1247,129.3062,9810.0
2023-12-26 13:40:00,135.41,135.53,135.4,135.53,5257.0,129.3253,129.4399,129.3158,129.4399,5257.0
2023-12-26 13:50:00,135.51,135.51,135.44,135.51,4325.0,129.4208,129.4208,129.354,129.4208,4325.0
2023-12-26 14:00:00,135.51,135.6,135.48,135.5,6547.0,129.4208,129.5068,129.3922,129.4113,6547.0
2023-12-26 14:10:00,135.51,135.56,135.47,135.53,7773.0,129.4208,129.4686,129.3826,129.4399,7773.0
2023-12-26 14:20:00,135.55,135.6,135.5,135.53,3649.0,129.459,129.5068,129.4113,129.4399,3649.0
2023-12-26 14:30:00,135.47,135.57,135.46,135.56,4921.0,129.3826,129.4781,129.3731,129.4686,4921.0
2023-12-26 14:40:00,135.58,135.61,135.5,135.58,4345.0,129.4877,129.5163,129.4113,129.4877,4345.0
2023-12-26 14:50:00,135.57,135.6,135.5,135.52,7246.0,129.4781,129.5068,129.4113,129.4304,7246.0
2023-12-26 15:00:00,135.5,135.61,135.44,135.54,5795.0,129.4113,129.5163,129.354,129.4495,5795.0
2023-12-26 15:10:00,135.55,135.55,135.43,135.43,5226.0,129.459,129.459,129.3444,129.3444,5226.0
2023-12-26 15:20:00,135.44,135.73,135.43,135.61,10799.0,129.354,129.6309,129.3444,129.5163,10799.0
2023-12-26 15:30:00,135.59,135.78,135.55,135.56,10373.0,129.4972,129.6787,129.459,129.4686,10373.0
2023-12-26 15:40:00,135.53,135.7,135.53,135.66,14006.0,129.4399,129.6023,129.4399,129.5641,14006.0
2023-12-26 15:50:00,135.62,135.62,135.32,135.55,127806.0,129.5259,129.5259,129.2394,129.459,127806.0
2023-12-27 09:30:00,135.47,136.0,135.28,135.64,10993.0,129.3826,129.8888,129.2012,129.545,10993.0
2023-12-27 09:40:00,135.88,136.07,135.66,136.07,5550.0,129.7742,129.9557,129.5641,129.9557,5550.0
2023-12-27 09:50:00,136.02,136.12,135.68,135.85,4369.0,129.9079,130.0034,129.5832,129.7455,4369.0
2023-12-27 10:00:00,135.82,136.08,135.82,135.96,1968.0,129.7169,129.9652,129.7169,129.8506,1968.0
2023-12-27 10:10:00,136.05,136.08,135.87,135.91,7113.0,129.9366,129.9652,129.7646,129.8028,7113.0
2023-12-27 10:20:00,135.91,136.44,135.84,136.19,14746.0,129.8028,130.309,129.736,130.0703,14746.0
2023-12-27 10:30:00,136.18,136.18,135.95,136.06,3241.0,130.0607,130.0607,129.841,129.9461,3241.0
2023-12-27 10:40:00,136.06,136.09,135.9,135.91,5539.0,129.9461,129.9748,129.7933,129.8028,5539.0
2023-12-27 10:50:00,135.87,136.04,135.87,135.89,7064.0,129.7646,129.927,129.7646,129.7837,7064.0
2023-12-27 11:00:00,135.88,136.0,135.76,136.0,8425.0,129.7742,129.8888,129.6596,129.8888,8425.0
2023-12-27 11:10:00,136.0,136.09,135.92,136.09,4156.0,129.8888,129.9748,129.8124,129.9748,4156.0
2023-12-27 11:20:00,136.08,136.12,136.0,136.07,6905.0,129.9652,130.0034,129.8888,129.9557,6905.0
2023-12-27 11:30:00,136.1,136.26,136.07,136.15,3836.0,129.9843,130.1371,129.9557,130.0321,3836.0
2023-12-27 11:40:00,136.14,136.26,136.14,136.19,2578.0,130.0225,130.1371,130.0225,130.0703,2578.0
2023-12-27 11:50:00,136.2,136.25,136.15,136.17,3877.0,130.0798,130.1276,130.0321,130.0512,3877.0
2023-12-27 12:00:00,136.17,136.17,136.06,136.11,4483.0,130.0512,130.0512,129.9461,129.9939,4483.0
2023-12-27 12:10:00,136.15,136.18,136.06,136.06,1911.0,130.0321,130.0607,129.9461,129.9461,1911.0
2023-12-27 12:20:00,136.07,136.1,135.99,136.03,3011.0,129.9557,129.9843,129.8792,129.9175,3011.0
2023-12-27 12:30:00,136.0,136.09,135.92,135.92,3661.0,129.8888,129.9748,129.8124,129.8124,3661.0
2023-12-27 12:40:00,135.89,135.89,135.71,135.8,3002.0,129.7837,129.7837,129.6118,129.6978,3002.0
2023-12-27 12:50:00,135.83,135.86,135.73,135.78,5786.0,129.7264,129.7551,129.6309,129.6787,5786.0
2023-12-27 13:00:00,135.8,136.24,135.76,136.22,13903.0,129.6978,130.118,129.6596,130.0989,13903.0
2023-12-27 13:10:00,136.19,136.24,135.91,136.0,11274.0,130.0703,130.118,129.8028,129.8888,11274.0
2023-12-27 13:20:00,136.0,136.0,135.79,135.84,6406.0,129.8888,129.8888,129.6882,129.736,6406.0
2023-12-27 13:30:00,135.86,135.9,135.78,135.78,1337.0,129.7551,129.7933,129.6787,129.6787,1337.0
2023-12-27 13:40:00,135.8,135.9,135.8,135.83,5566.0,129.6978,129.7933,129.6978,129.7264,5566.0
2023-12-27 13:50:00,135.8,135.8,135.66,135.67,3612.0,129.6978,129.6978,129.5641,129.5736,3612.0
2023-12-27 14:00:00,135.67,135.67,135.27,135.4,10593.0,129.5736,129.5736,129.1916,129.3158,10593.0
2023-12-27 14:10:00,135.42,135.61,135.24,135.61,6906.0,129.3349,129.5163,129.163,129.5163,6906.0
2023-12-27 14:20:00,135.76,135.8,135.65,135.69,6674.0,129.6596,129.6978,129.5545,129.5927,6674.0
2023-12-27 14:30:00,135.68,135.69,135.51,135.54,5164.0,129.5832,129.5927,129.4208,129.4495,5164.0
2023-12-27 14:40:00,135.51,135.64,135.51,135.58,6246.0,129.4208,129.545,129.4208,129.4877,6246.0
2023-12-27 14:50:00,135.59,135.67,135.51,135.67,3060.0,129.4972,129.5736,129.4208,129.5736,3060.0
2023-12-27 15:00:00,135.68,135.84,135.55,135.77,11566.0,129.5832,129.736,129.459,129.6691,11566.0
2023-12-27 15:10:00,135.78,135.86,135.75,135.78,4004.0,129.6787,129.7551,129.65,129.6787,4004.0
2023-12-27 15:20:00,135.77,135.77,135.54,135.67,7461.0,129.6691,129.6691,129.4495,129.5736,7461.0
2023-12-27 15:30:00,135.64,135.93,135.59,135.82,8000.0,129.545,129.8219,129.4972,129.7169,8000.0
2023-12-27 15:40:00,135.83,135.83,135.57,135.63,17790.0,129.7264,129.7264,129.4781,129.5354,17790.0
2023-12-27 15:50:00,135.66,136.17,135.43,136.15,83342.0,129.5641,130.0512,129.3444,130.0321,83342.0
2023-12-28 09:30:00,136.1,136.4,135.99,136.36,12746.0,129.9843,130.2708,129.8792,130.2326,12746.0
2023-12-28 09:40:00,136.45,136.45,135.65,135.74,10730.0,130.3186,130.3186,129.5545,129.6405,10730.0
2023-12-28 09:50:00,135.73,136.05,135.73,136.0,2114.0,129.6309,129.9366,129.6309,129.8888,2114.0
2023-12-28 10:00:00,136.0,136.12,135.91,136.06,7758.0,129.8888,130.0034,129.8028,129.9461,7758.0
2023-12-28 10:10:00,136.03,136.14,135.96,136.09,7155.0,129.9175,130.0225,129.8506,129.9748,7155.0
2023-12-28 10:20:00,136.11,136.15,136.05,136.12,5536.0,129.9939,130.0321,129.9366,130.0034,5536.0
2023-12-28 10:30:00,136.15,136.33,136.14,136.19,20610.0,130.0321,130.204,130.0225,130.0703,20610.0
2023-12-28 10:40:00,136.12,136.19,135.83,135.83,7177.0,130.0034,130.0703,129.7264,129.7264,7177.0
2023-12-28 10:50:00,135.85,135.85,135.5,135.55,10002.0,129.7455,129.7455,129.4113,129.459,10002.0
2023-12-28 11:00:00,135.54,135.56,135.24,135.45,8098.0,129.4495,129.4686,129.163,129.3635,8098.0
2023-12-28 11:10:00,135.42,135.54,135.33,135.49,9629.0,129.3349,129.4495,129.2489,129.4017,9629.0
2023-12-28 11:20:00,135.48,135.57,135.38,135.55,6766.0,129.3922,129.4781,129.2967,129.459,6766.0
2023-12-28 11:30:00,135.55,135.64,135.54,135.61,3269.0,129.459,129.545,129.4495,129.5163,3269.0
2023-12-28 11:40:00,135.57,135.67,135.57,135.67,3144.0,129.4781,129.5736,129.4781,129.5736,3144.0
2023-12-28 11:50:00,135.65,135.69,135.55,135.55,4440.0,129.5545,129.5927,129.459,129.459,4440.0
2023-12-28 12:00:00,135.55,135.63,135.48,135.5,7273.0,129.459,129.5354,129.3922,129.4113,7273.0
2023-12-28 12:10:00,135.48,135.67,135.48,135.67,5234.0,129.3922,129.5736,129.3922,129.5736,5234.0
2023-12-28 12:20:00,135.62,135.64,135.54,135.54,2731.0,129.5259,129.545,129.4495,129.4495,2731.0
2023-12-28 12:30:00,135.56,135.61,135.56,135.6,2300.0,129.4686,129.5163,129.4686,129.5068,2300.0
2023-12-28 12:40:00,135.61,135.69,135.57,135.67,3450.0,129.5163,129.5927,129.4781,129.5736,3450.0
2023-12-28 12:50:00,135.69,135.87,135.67,135.85,1993.0,129.5927,129.7646,129.5736,129.7455,1993.0
2023-12-28 13:00:00,135.83,135.85,135.57,135.72,6659.0,129.7264,129.7455,129.4781,129.6214,6659.0
2023-12-28 13:10:00,135.66,135.82,135.66,135.82,1071.0,129.5641,129.7169,129.5641,129.7169,1071.0
2023-12-28 13:20:00,135.8,135.87,135.71,135.71,4641.0,129.6978,129.7646,129.6118,129.6118,4641.0
2023-12-28 13:30:00,135.74,135.87,135.68,135.77,6655.0,129.6405,129.7646,129.5832,129.6691,6655.0
2023-12-28 13:40:00,135.76,135.76,135.52,135.56,6770.0,129.6596,129.6596,129.4304,129.4686,6770.0
2023-12-28 13:50:00,135.56,135.63,135.48,135.59,12720.0,129.4686,129.5354,129.3922,129.4972,12720.0
2023-12-28 14:00:00,135.56,135.59,135.29,135.31,20637.0,129.4686,129.4972,129.2107,129.2298,20637.0
2023-12-28 14:10:00,135.32,135.42,135.28,135.37,25329.0,129.2394,129.3349,129.2012,129.2871,25329.0
2023-12-28 14:20:00,135.36,135.53,135.34,135.53,4799.0,129.2776,129.4399,129.2585,129.4399,4799.0
2023-12-28 14:30:00,135.55,135.63,135.47,135.5,7643.0,129.459,129.5354,129.3826,129.4113,7643.0
2023-12-28 14:40:00,135.52,135.54,135.26,135.43,14201.0,129.4304,129.4495,129.1821,129.3444,14201.0
2023-12-28 14:50:00,135.4,135.6,135.35,135.53,9874.0,129.3158,129.5068,129.268,129.4399,9874.0
2023-12-28 15:00:00,135.55,135.7,135.49,135.68,32065.0,129.459,129.6023,129.4017,129.5832,32065.0
2023-12-28 15:10:00,135.69,135.77,135.41,135.65,13694.0,129.5927,129.6691,129.3253,129.5545,13694.0
2023-12-28 15:20:00,135.65,135.72,135.5,135.58,10739.0,129.5545,129.6214,129.4113,129.4877,10739.0
2023-12-28 15:30:00,135.61,135.91,135.61,135.87,16165.0,129.5163,129.8028,129.5163,129.7646,16165.0
2023-12-28 15:40:00,135.88,136.03,135.78,135.92,25280.0,129.7742,129.9175,129.6787,129.8124,25280.0
2023-12-28 15:50:00,135.93,136.13,135.8,136.13,96701.0,129.8219,130.013,129.6978,130.013,96701.0
2023-12-29 09:30:00,134.83,135.62,134.53,135.49,22161.0,128.7714,129.5259,128.4849,129.4017,22161.0
2023-12-29 09:40:00,135.43,135.51,135.2,135.37,5224.0,129.3444,129.4208,129.1247,129.2871,5224.0
2023-12-29 09:50:00,135.37,135.74,135.19,135.67,21011.0,129.2871,129.6405,129.1152,129.5736,21011.0
2023-12-29 10:00:00,135.66,135.9,135.66,135.83,8215.0,129.5641,129.7933,129.5641,129.7264,8215.0
2023-12-29 10:10:00,135.84,135.92,135.61,135.84,11708.0,129.736,129.8124,129.5163,129.736,11708.0
2023-12-29 10:20:00,135.88,136.0,135.77,135.95,6927.0,129.7742,129.8888,129.6691,129.841,6927.0
2023-12-29 10:30:00,135.92,135.98,135.8,135.93,6700.0,129.8124,129.8697,129.6978,129.8219,6700.0
2023-12-29 10:40:00,135.93,135.93,135.38,135.59,10832.0,129.8219,129.8219,129.2967,129.4972,10832.0
2023-12-29 10:50:00,135.67,135.75,135.53,135.68,5155.0,129.5736,129.65,129.4399,129.5832,5155.0
2023-12-29 11:00:00,135.68,135.92,135.67,135.79,5935.0,129.5832,129.8124,129.5736,129.6882,5935.0
2023-12-29 11:10:00,135.72,135.78,135.4,135.64,7637.0,129.6214,129.6787,129.3158,129.545,7637.0
2023-12-29 11:20:00,135.59,135.6,135.45,135.45,8444.0,129.4972,129.5068,129.3635,129.3635,8444.0
2023-12-29 11:30:00,135.42,135.49,135.23,135.34,6101.0,129.3349,129.4017,129.1534,129.2585,6101.0
2023-12-29 11:40:00,135.41,135.51,135.36,135.4,7252.0,129.3253,129.4208,129.2776,129.3158,7252.0
2023-12-29 11:50:00,135.42,135.43,135.17,135.23,5952.0,129.3349,129.3444,129.0961,129.1534,5952.0
2023-12-29 12:00:00,135.2,135.25,135.09,135.11,6586.0,129.1247,129.1725,129.0197,129.0388,6586.0
2023-12-29 12:10:00,135.12,135.15,134.85,135.09,11568.0,129.0483,129.077,128.7905,129.0197,11568.0
2023-12-29 12:20:00,135.15,135.22,134.95,135.08,8335.0,129.077,129.1438,128.886,129.0101,8335.0
2023-12-29 12:30:00,135.12,135.3,135.11,135.3,5092.0,129.0483,129.2203,129.0388,129.2203,5092.0
2023-12-29 12:40:00,135.28,135.43,135.26,135.29,5419.0,129.2012,129.3444,129.1821,129.2107,5419.0
2023-12-29 12:50:00,135.26,135.5,135.23,135.41,7926.0,129.1821,129.4113,129.1534,129.3253,7926.0
2023-12-29 13:00:00,135.38,135.48,135.24,135.42,5617.0,129.2967,129.3922,129.163,129.3349,5617.0
2023-12-29 13:10:00,135.41,135.52,135.22,135.28,7944.0,129.3253,129.4304,129.1438,129.2012,7944.0
2023-12-29 13:20:00,135.26,135.35,135.18,135.25,10759.0,129.1821,129.268,129.1056,129.1725,10759.0
2023-12-29 13:30:00,135.27,135.32,135.18,135.31,6417.0,129.1916,129.2394,129.1056,129.2298,6417.0
2023-12-29 13:40:00,135.3,135.44,135.27,135.44,4292.0,129.2203,129.354,129.1916,129.354,4292.0
2023-12-29 13:50:00,135.42,135.48,135.28,135.28,7088.0,129.3349,129.3922,129.2012,129.2012,7088.0
2023-12-29 14:00:00,135.28,135.36,135.24,135.29,15726.0,129.2012,129.2776,129.163,129.2107,15726.0
2023-12-29 14:10:00,135.29,135.48,135.26,135.48,8420.0,129.2107,129.3922,129.1821,129.3922,8420.0
2023-12-29 14:20:00,135.49,135.55,135.34,135.36,8947.0,129.4017,129.459,129.2585,129.2776,8947.0
2023-12-29 14:30:00,135.37,135.45,135.33,135.4,7513.0,129.2871,129.3635,129.2489,129.3158,7513.0
2023-12-29 14:40:00,135.34,135.47,135.34,135.47,6093.0,129.2585,129.3826,129.2585,129.3826,6093.0
2023-12-29 14:50:00,135.45,135.54,135.38,135.53,11736.0,129.3635,129.4495,129.2967,129.4399,11736.0
2023-12-29 15:00:00,135.53,135.54,135.35,135.46,13758.0,129.4399,129.4495,129.268,129.3731,13758.0
2023-12-29 15:10:00,135.47,135.49,135.37,135.41,12506.0,129.3826,129.4017,129.2871,129.3253,12506.0
2023-12-29 15:20:00,135.44,135.61,135.4,135.57,7151.0,129.354,129.5163,129.3158,129.4781,7151.0
2023-12-29 15:30:00,135.54,135.54,135.29,135.31,12930.0,129.4495,129.4495,129.2107,129.2298,12930.0
2023-12-29 15:40:00,135.32,135.36,135.0,135.01,30382.0,129.2394,129.2776,128.9337,128.9433,30382.0
2023-12-29 15:50:00,135.0,135.06,134.46,134.64,154571.0,128.9337,128.991,128.418,128.5899,154571.0
2024-01-02 09:30:00,134.0,134.79,133.78,134.18,42827.0,127.9787,128.7332,127.7686,128.1506,42827.0
2024-01-02 09:40:00,134.19,135.25,134.19,134.84,26482.0,128.1601,129.1725,128.1601,128.7809,26482.0
2024-01-02 09:50:00,134.85,135.16,134.55,135.03,12349.0,128.7905,129.0865,128.504,128.9624,12349.0
2024-01-02 10:00:00,135.03,135.03,134.53,134.73,10031.0,128.9624,128.9624,128.4849,128.6759,10031.0
2024-01-02 10:10:00,134.74,134.87,134.29,134.46,20629.0,128.6854,128.8096,128.2556,128.418,20629.0
2024-01-02 10:20:00,134.46,134.61,134.13,134.23,10720.0,128.418,128.5613,128.1028,128.1983,10720.0
2024-01-02 10:30:00,134.15,134.41,134.03,134.2,17682.0,128.1219,128.3702,128.0073,128.1697,17682.0
2024-01-02 10:40:00,134.25,134.86,134.22,134.86,21540.0,128.2174,128.8,128.1888,128.8,21540.0
2024-01-02 10:50:00,134.8,134.9,134.67,134.9,9995.0,128.7427,128.8382,128.6186,128.8382,9995.0
2024-01-02 11:00:00,134.9,134.96,134.68,134.81,7181.0,128.8382,128.8955,128.6281,128.7523,7181.0
2024-01-02 11:10:00,134.89,134.96,134.71,134.86,5845.0,128.8287,128.8955,128.6568,128.8,5845.0
2024-01-02 11:20:00,134.91,134.95,134.74,134.78,5913.0,128.8478,128.886,128.6854,128.7236,5913.0
2024-01-02 11:30:00,134.76,135.07,134.71,134.81,11100.0,128.7045,129.0006,128.6568,128.7523,11100.0
2024-01-02 11:40:00,134.78,135.08,134.77,135.06,7481.0,128.7236,129.0101,128.7141,128.991,7481.0
2024-01-02 11:50:00,135.05,135.17,134.98,135.15,8309.0,128.9815,129.0961,128.9146,129.077,8309.0
2024-01-02 12:00:00,135.16,135.25,135.01,135.07,6249.0,129.0865,129.1725,128.9433,129.0006,6249.0
2024-01-02 12:10:00,135.06,135.36,135.06,135.31,7984.0,128.991,129.2776,128.991,129.2298,7984.0
2024-01-02 12:20:00,135.34,135.46,135.23,135.44,4519.0,129.2585,129.3731,129.1534,129.354,4519.0
2024-01-02 12:30:00,135.48,135.5,135.31,135.41,4441.0,129.3922,129.4113,129.2298,129.3253,4441.0
2024-01-02 12:40:00,135.44,135.49,134.96,134.97,4411.0,129.354,129.4017,128.8955,128.9051,4411.0
2024-01-02 12:50:00,134.99,135.04,134.9,134.97,5196.0,128.9242,128.9719,128.8382,128.9051,5196.0
2024-01-02 13:00:00,134.99,134.99,134.71,134.72,4186.0,128.9242,128.9242,128.6568,128.6663,4186.0
2024-01-02 13:10:00,134.72,134.94,134.72,134.77,8257.0,128.6663,128.8764,128.6663,128.7141,8257.0
2024-01-02 13:20:00,134.76,134.91,134.71,134.8,5470.0,128.7045,128.8478,128.6568,128.7427,5470.0
2024-01-02 13:30:00,134.66,134.66,134.48,134.57,4511.0,128.609,128.609,128.4371,128.5231,4511.0
2024-01-02 13:40:00,134.57,134.62,134.37,134.4,6495.0,128.5231,128.5708,128.332,128.3607,6495.0
2024-01-02 13:50:00,134.37,134.42,134.2,134.29,7844.0,128.332,128.3798,128.1697,128.2556,7844.0
2024-01-02 14:00:00,134.27,134.43,134.18,134.31,6140.0,128.2365,128.3893,128.1506,128.2747,6140.0
2024-01-02 14:10:00,134.34,134.38,134.16,134.25,5269.0,128.3034,128.3416,128.1315,128.2174,5269.0
2024-01-02 14:20:00,134.26,134.36,134.2,134.29,9138.0,128.227,128.3225,128.1697,128.2556,9138.0
2024-01-02 14:30:00,134.29,134.34,134.23,134.28,10038.0,128.2556,128.3034,128.1983,128.2461,10038.0
2024-01-02 14:40:00,134.31,134.57,134.3,134.53,32530.0,128.2747,128.5231,128.2652,128.4849,32530.0
2024-01-02 14:50:00,134.54,134.65,134.5,134.53,17145.0,128.4944,128.5995,128.4562,128.4849,17145.0
2024-01-02 15:00:00,134.53,134.92,134.52,134.92,18098.0,128.4849,128.8573,128.4753,128.8573,18098.0
2024-01-02 15:10:00,134.93,135.02,134.82,135.0,19527.0,128.8669,128.9528,128.7618,128.9337,19527.0
2024-01-02 15:20:00,134.98,134.99,134.79,134.84,39161.0,128.9146,128.9242,128.7332,128.7809,39161.0
2024-01-02 15:30:00,134.82,134.87,134.77,134.79,28569.0,128.7618,128.8096,128.7141,128.7332,28569.0
2024-01-02 15:40:00,134.81,134.87,134.63,134.87,39141.0,128.7523,128.8096,128.5804,128.8096,39141.0
2024-01-02 15:50:00,134.87,135.43,134.87,135.25,130551.0,128.8096,129.3444,128.8096,129.1725,130551.0
2024-01-03 09:30:00,134.21,134.36,133.65,134.22,24868.0,128.1792,128.3225,127.6444,128.1888,24868.0
2024-01-03 09:40:00,134.19,134.57,133.69,133.86,20906.0,128.1601,128.5231,127.6826,127.845,20906.0
2024-01-03 09:50:00,133.85,133.88,132.88,133.01,16492.0,127.8354,127.8641,126.909,127.0332,16492.0
2024-01-03 10:00:00,133.03,133.82,132.95,133.36,13473.0,127.0523,127.8068,126.9759,127.3674,13473.0
2024-01-03 10:10:00,133.29,133.29,132.85,133.24,15645.0,127.3006,127.3006,126.8803,127.2528,15645.0
2024-01-03 10:20:00,133.25,133.5,133.11,133.13,12884.0,127.2624,127.5011,127.1287,127.1478,12884.0
2024-01-03 10:30:00,133.03,133.07,132.57,132.62,11341.0,127.0523,127.0905,126.6129,126.6607,11341.0
2024-01-03 10:40:00,132.54,132.58,132.32,132.47,16160.0,126.5843,126.6225,126.3742,126.5174,16160.0
2024-01-03 10:50:00,132.49,132.95,132.46,132.77,13749.0,126.5365,126.9759,126.5079,126.8039,13749.0
2024-01-03 11:00:00,132.81,133.4,132.81,133.4,13654.0,126.8421,127.4056,126.8421,127.4056,13654.0
2024-01-03 11:10:00,133.34,133.44,133.14,133.4,29244.0,127.3483,127.4438,127.1573,127.4056,29244.0
2024-01-03 11:20:00,133.43,133.87,133.42,133.78,31077.0,127.4343,127.8545,127.4247,127.7686,31077.0
2024-01-03 11:30:00,133.69,133.79,133.39,133.77,14567.0,127.6826,127.7781,127.3961,127.759,14567.0
2024-01-03 11:40:00,133.77,134.0,133.57,133.65,30069.0,127.759,127.9787,127.568,127.6444,30069.0
2024-01-03 11:50:00,133.7,133.71,133.36,133.41,16544.0,127.6922,127.7017,127.3674,127.4152,16544.0
2024-01-03 12:00:00,133.39,133.54,133.23,133.46,9449.0,127.3961,127.5393,127.2433,127.4629,9449.0
2024-01-03 12:10:00,133.41,133.43,133.24,133.28,9366.0,127.4152,127.4343,127.2528,127.291,9366.0
2024-01-03 12:20:00,133.28,133.43,133.24,133.38,9381.0,127.291,127.4343,127.2528,127.3865,9381.0
2024-01-03 12:30:00,133.35,133.56,133.35,133.54,8641.0,127.3579,127.5584,127.3579,127.5393,8641.0
2024-01-03 12:40:00,133.55,133.66,133.37,133.38,19417.0,127.5489,127.6539,127.377,127.3865,19417.0
2024-01-03 12:50:00,133.38,133.69,133.36,133.61,16196.0,127.3865,127.6826,127.3674,127.6062,16196.0
2024-01-03 13:00:00,133.67,133.78,133.55,133.58,6323.0,127.6635,127.7686,127.5489,127.5775,6323.0
2024-01-03 13:10:00,133.59,133.72,133.58,133.59,9553.0,127.5871,127.7113,127.5775,127.5871,9553.0
2024-01-03 13:20:00,133.58,133.75,133.56,133.75,7380.0,127.5775,127.7399,127.5584,127.7399,7380.0
2024-01-03 13:30:00,133.75,133.76,133.54,133.57,6221.0,127.7399,127.7495,127.5393,127.568,6221.0
2024-01-03 13:40:00,133.59,133.63,133.43,133.5,9872.0,127.5871,127.6253,127.4343,127.5011,9872.0
2024-01-03 13:50:00,133.5,133.61,133.44,133.57,14097.0,127.5011,127.6062,127.4438,127.568,14097.0
2024-01-03 14:00:00,133.53,133.82,133.22,133.39,12942.0,127.5298,127.8068,127.2337,127.3961,12942.0
2024-01-03 14:10:00,133.38,133.49,133.05,133.26,15865.0,127.3865,127.4916,127.0714,127.2719,15865.0
2024-01-03 14:20:00,133.24,133.67,133.06,133.55,16048.0,127.2528,127.6635,127.0809,127.5489,16048.0
2024-01-03 14:30:00,133.58,133.65,133.08,133.26,20914.0,127.5775,127.6444,127.1,127.2719,20914.0
2024-01-03 14:40:00,133.28,133.45,133.2,133.39,24183.0,127.291,127.4534,127.2146,127.3961,24183.0
2024-01-03 14:50:00,133.39,133.67,133.36,133.5,17824.0,127.3961,127.6635,127.3674,127.5011,17824.0
2024-01-03 15:00:00,133.48,133.48,133.09,133.13,15794.0,127.482,127.482,127.1096,127.1478,15794.0
2024-01-03 15:10:00,133.13,133.43,133.07,133.43,30182.0,127.1478,127.4343,127.0905,127.4343,30182.0
2024-01-03 15:20:00,133.41,133.61,133.37,133.44,21336.0,127.4152,127.6062,127.377,127.4438,21336.0
2024-01-03 15:30:00,133.41,133.71,133.41,133.71,17321.0,127.4152,127.7017,127.4152,127.7017,17321.0
2024-01-03 15:40:00,133.66,133.7,133.42,133.42,39332.0,127.6539,127.6922,127.4247,127.4247,39332.0
2024-01-03 15:50:00,133.4,133.79,133.17,133.49,200787.0,127.4056,127.7781,127.186,127.4916,200787.0
2024-01-04 09:30:00,133.1,134.13,133.0,133.76,21694.0,127.1191,128.1028,127.0236,127.7495,21694.0
2024-01-04 09:40:00,133.81,134.12,133.69,133.69,3661.0,127.7972,128.0933,127.6826,127.6826,3661.0
2024-01-04 09:50:00,133.7,133.8,133.42,133.64,12156.0,127.6922,127.7877,127.4247,127.6348,12156.0
2024-01-04 10:00:00,133.64,133.88,133.53,133.67,9795.0,127.6348,127.8641,127.5298,127.6635,9795.0
2024-01-04 10:10:00,133.71,133.88,133.65,133.82,5716.0,127.7017,127.8641,127.6444,127.8068,5716.0
2024-01-04 10:20:00,133.88,133.92,133.72,133.87,8574.0,127.8641,127.9023,127.7113,127.8545,8574.0
2024-01-04 10:30:00,133.94,134.04,133.7,133.8,12612.0,127.9214,128.0169,127.6922,127.7877,12612.0
2024-01-04 10:40:00,133.81,133.88,133.74,133.74,10411.0,127.7972,127.8641,127.7304,127.7304,10411.0
2024-01-04 10:50:00,133.76,133.77,133.55,133.59,9742.0,127.7495,127.759,127.5489,127.5871,9742.0
2024-01-04 11:00:00,133.59,133.62,133.43,133.58,10095.0,127.5871,127.6157,127.4343,127.5775,10095.0
2024-01-04 11:10:00,133.62,133.66,133.34,133.36,16697.0,127.6157,127.6539,127.3483,127.3674,16697.0
2024-01-04 11:20:00,133.4,133.49,133.29,133.42,3513.0,127.4056,127.4916,127.3006,127.4247,3513.0
2024-01-04 11:30:00,133.42,133.46,133.12,133.44,16037.0,127.4247,127.4629,127.1382,127.4438,16037.0
2024-01-04 11:40:00,133.44,133.48,133.05,133.11,45219.0,127.4438,127.482,127.0714,127.1287,45219.0
2024-01-04 11:50:00,133.09,133.16,132.97,133.01,26937.0,127.1096,127.1764,126.995,127.0332,26937.0
2024-01-04 12:00:00,133.01,133.07,132.9,132.97,9115.0,127.0332,127.0905,126.9281,126.995,9115.0
2024-01-04 12:10:00,132.98,133.0,132.68,132.72,17540.0,127.0045,127.0236,126.718,126.7562,17540.0
2024-01-04 12:20:00,132.74,132.79,132.56,132.56,5715.0,126.7753,126.823,126.6034,126.6034,5715.0
2024-01-04 12:30:00,132.51,132.57,132.25,132.56,11206.0,126.5556,126.6129,126.3073,126.6034,11206.0
2024-01-04 12:40:00,132.55,132.74,132.46,132.53,10973.0,126.5938,126.7753,126.5079,126.5747,10973.0
2024-01-04 12:50:00,132.54,132.61,132.45,132.5,6098.0,126.5843,126.6511,126.4983,126.5461,6098.0
2024-01-04 13:00:00,132.48,132.6,132.4,132.46,12655.0,126.527,126.6416,126.4506,126.5079,12655.0
2024-01-04 13:10:00,132.53,132.53,132.35,132.45,13103.0,126.5747,126.5747,126.4028,126.4983,13103.0
2024-01-04 13:20:00,132.42,132.43,132.23,132.23,12070.0,126.4697,126.4792,126.2882,126.2882,12070.0
2024-01-04 13:30:00,132.27,132.29,132.18,132.25,12952.0,126.3264,126.3455,126.2405,126.3073,12952.0
2024-01-04 13:40:00,132.27,132.57,132.24,132.56,27665.0,126.3264,126.6129,126.2978,126.6034,27665.0
2024-01-04 13:50:00,132.55,132.75,132.43,132.75,8553.0,126.5938,126.7848,126.4792,126.7848,8553.0
2024-01-04 14:00:00,132.71,132.89,132.61,132.89,9439.0,126.7466,126.9185,126.6511,126.9185,9439.0
2024-01-04 14:10:00,132.89,132.89,132.53,132.56,10104.0,126.9185,126.9185,126.5747,126.6034,10104.0
2024-01-04 14:20:00,132.55,132.62,132.42,132.54,13216.0,126.5938,126.6607,126.4697,126.5843,13216.0
2024-01-04 14:30:00,132.52,132.52,132.3,132.34,10373.0,126.5652,126.5652,126.3551,126.3933,10373.0
2024-01-04 14:40:00,132.32,132.32,132.17,132.31,12596.0,126.3742,126.3742,126.2309,126.3646,12596.0
2024-01-04 14:50:00,132.35,132.45,132.14,132.17,12452.0,126.4028,126.4983,126.2023,126.2309,12452.0
2024-01-04 15:00:00,132.17,132.44,132.03,132.39,19301.0,126.2309,126.4888,126.0972,126.441,19301.0
2024-01-04 15:10:00,132.39,132.53,132.33,132.43,31773.0,126.441,126.5747,126.3837,126.4792,31773.0
2024-01-04 15:20:00,132.41,132.41,132.23,132.38,16673.0,126.4601,126.4601,126.2882,126.4315,16673.0
2024-01-04 15:30:00,132.39,132.63,132.38,132.56,22291.0,126.441,126.6702,126.4315,126.6034,22291.0
2024-01-04 15:40:00,132.6,132.63,132.24,132.25,28398.0,126.6416,126.6702,126.2978,126.3073,28398.0
2024-01-04 15:50:00,132.2,132.23,131.57,131.78,163264.0,126.2596,126.2882,125.6579,125.8584,163264.0
2024-01-05 09:30:00,130.88,131.78,130.58,131.72,19504.0,124.9989,125.8584,124.7123,125.8011,19504.0
2024-01-05 09:40:00,131.63,131.82,131.35,131.58,19725.0,125.7152,125.8966,125.4477,125.6674,19725.0
2024-01-05 09:50:00,131.58,132.02,131.42,131.65,19450.0,125.6674,126.0876,125.5146,125.7343,19450.0
2024-01-05 10:00:00,131.7,132.79,131.7,132.63,14315.0,125.782,126.823,125.782,126.6702,14315.0
2024-01-05 10:10:00,132.69,132.81,132.23,132.47,14587.0,126.7275,126.8421,126.2882,126.5174,14587.0
2024-01-05 10:20:00,132.4,132.84,132.39,132.61,7315.0,126.4506,126.8708,126.441,126.6511,7315.0
2024-01-05 10:30:00,132.6,132.91,132.57,132.74,9865.0,126.6416,126.9377,126.6129,126.7753,9865.0
2024-01-05 10:40:00,132.7,132.7,132.45,132.45,9458.0,126.7371,126.7371,126.4983,126.4983,9458.0
2024-01-05 10:50:00,132.44,132.79,132.37,132.76,12016.0,126.4888,126.823,126.4219,126.7944,12016.0
2024-01-05 11:00:00,132.76,132.78,132.25,132.44,12138.0,126.7944,126.8135,126.3073,126.4888,12138.0
2024-01-05 11:10:00,132.39,132.56,132.1,132.17,25479.0,126.441,126.6034,126.164,126.2309,25479.0
2024-01-05 11:20:00,132.16,132.25,131.52,131.65,23256.0,126.2214,126.3073,125.6101,125.7343,23256.0
2024-01-05 11:30:00,131.67,131.67,131.22,131.27,15442.0,125.7534,125.7534,125.3236,125.3713,15442.0
2024-01-05 11:40:00,131.27,131.31,130.94,131.02,11691.0,125.3713,125.4095,125.0562,125.1326,11691.0
2024-01-05 11:50:00,131.06,131.26,131.06,131.18,21950.0,125.1708,125.3618,125.1708,125.2854,21950.0
2024-01-05 12:00:00,131.18,131.21,130.71,130.77,14402.0,125.2854,125.314,124.8365,124.8938,14402.0
2024-01-05 12:10:00,130.71,130.85,130.68,130.77,8024.0,124.8365,124.9702,124.8079,124.8938,8024.0
2024-01-05 12:20:00,130.79,130.83,130.61,130.63,14787.0,124.9129,124.9511,124.741,124.7601,14787.0
2024-01-05 12:30:00,130.64,130.72,130.51,130.57,9044.0,124.7697,124.8461,124.6455,124.7028,9044.0
2024-01-05 12:40:00,130.58,130.74,130.43,130.47,15323.0,124.7123,124.8652,124.5691,124.6073,15323.0
2024-01-05 12:50:00,130.44,130.59,130.3,130.36,10460.0,124.5786,124.7219,124.4449,124.5022,10460.0
2024-01-05 13:00:00,130.3,130.3,130.09,130.14,7186.0,124.4449,124.4449,124.2444,124.2921,7186.0
2024-01-05 13:10:00,130.13,130.23,130.0,130.06,22578.0,124.2826,124.3781,124.1584,124.2157,22578.0
2024-01-05 13:20:00,130.03,130.55,130.03,130.55,9559.0,124.1871,124.6837,124.1871,124.6837,9559.0
2024-01-05 13:30:00,130.6,130.74,130.54,130.67,25852.0,124.7315,124.8652,124.6741,124.7983,25852.0
2024-01-05 13:40:00,130.68,130.74,130.62,130.62,10408.0,124.8079,124.8652,124.7506,124.7506,10408.0
2024-01-05 13:50:00,130.64,130.7,130.54,130.63,6660.0,124.7697,124.827,124.6741,124.7601,6660.0
2024-01-05 14:00:00,130.67,131.03,130.62,131.03,7464.0,124.7983,125.1421,124.7506,125.1421,7464.0
2024-01-05 14:10:00,131.09,131.18,130.8,130.84,8610.0,125.1994,125.2854,124.9225,124.9607,8610.0
2024-01-05 14:20:00,130.86,131.1,130.85,130.93,4603.0,124.9798,125.209,124.9702,125.0466,4603.0
2024-01-05 14:30:00,130.93,131.03,130.83,130.83,8136.0,125.0466,125.1421,124.9511,124.9511,8136.0
2024-01-05 14:40:00,130.8,130.9,130.67,130.69,9154.0,124.9225,125.018,124.7983,124.8174,9154.0
2024-01-05 14:50:00,130.71,130.71,130.34,130.41,12430.0,124.8365,124.8365,124.4831,124.55,12430.0
2024-01-05 15:00:00,130.38,130.75,130.34,130.55,16729.0,124.5213,124.8747,124.4831,124.6837,16729.0
2024-01-05 15:10:00,130.61,130.81,130.49,130.5,12823.0,124.741,124.932,124.6264,124.6359,12823.0
2024-01-05 15:20:00,130.58,130.61,130.34,130.52,14732.0,124.7123,124.741,124.4831,124.655,14732.0
2024-01-05 15:30:00,130.43,130.66,130.35,130.63,26409.0,124.5691,124.7888,124.4927,124.7601,26409.0
2024-01-05 15:40:00,130.63,130.93,130.52,130.87,26410.0,124.7601,125.0466,124.655,124.9893,26410.0
2024-01-05 15:50:00,130.85,131.08,130.68,130.8,121855.0,124.9702,125.1899,124.8079,124.9225,121855.0
2024-01-08 09:30:00,130.47,131.04,130.28,131.04,17361.0,124.6073,125.1517,124.4258,125.1517,17361.0
2024-01-08 09:40:00,131.06,131.48,130.72,131.23,7082.0,125.1708,125.5719,124.8461,125.3331,7082.0
2024-01-08 09:50:00,131.33,131.74,131.32,131.69,14581.0,125.4286,125.8202,125.4191,125.7725,14581.0
2024-01-08 10:00:00,131.61,132.28,131.61,132.13,11518.0,125.6961,126.336,125.6961,126.1927,11518.0
2024-01-08 10:10:00,132.13,132.19,131.92,131.97,14460.0,126.1927,126.25,125.9921,126.0399,14460.0
2024-01-08 10:20:00,131.94,131.97,131.65,131.89,8474.0,126.0112,126.0399,125.7343,125.9635,8474.0
2024-01-08 10:30:00,131.91,132.03,131.7,131.83,7773.0,125.9826,126.0972,125.782,125.9062,7773.0
2024-01-08 10:40:00,131.83,132.36,131.81,132.35,24866.0,125.9062,126.4124,125.8871,126.4028,24866.0
2024-01-08 10:50:00,132.35,132.62,132.18,132.48,14279.0,126.4028,126.6607,126.2405,126.527,14279.0
2024-01-08 11:00:00,132.51,132.57,132.33,132.47,10454.0,126.5556,126.6129,126.3837,126.5174,10454.0
2024-01-08 11:10:00,132.47,132.5,132.25,132.5,10782.0,126.5174,126.5461,126.3073,126.5461,10782.0
2024-01-08 11:20:00,132.51,132.7,132.38,132.59,16473.0,126.5556,126.7371,126.4315,126.632,16473.0
2024-01-08 11:30:00,132.54,132.79,132.47,132.79,15837.0,126.5843,126.823,126.5174,126.823,15837.0
2024-01-08 11:40:00,132.72,132.73,132.43,132.52,12041.0,126.7562,126.7657,126.4792,126.5652,12041.0
2024-01-08 11:50:00,132.53,132.7,132.51,132.65,4365.0,126.5747,126.7371,126.5556,126.6893,4365.0
2024-01-08 12:00:00,132.69,132.71,132.56,132.62,8276.0,126.7275,126.7466,126.6034,126.6607,8276.0
2024-01-08 12:10:00,132.61,132.76,132.6,132.67,8579.0,126.6511,126.7944,126.6416,126.7084,8579.0
2024-01-08 12:20:00,132.67,132.82,132.6,132.75,20475.0,126.7084,126.8517,126.6416,126.7848,20475.0
2024-01-08 12:30:00,132.78,132.89,132.69,132.8,7140.0,126.8135,126.9185,126.7275,126.8326,7140.0
2024-01-08 12:40:00,132.82,132.97,132.79,132.95,4260.0,126.8517,126.995,126.823,126.9759,4260.0
2024-01-08 12:50:00,132.97,133.07,132.93,132.93,6320.0,126.995,127.0905,126.9568,126.9568,6320.0
2024-01-08 13:00:00,132.98,133.1,132.98,133.0,20228.0,127.0045,127.1191,127.0045,127.0236,20228.0
2024-01-08 13:10:00,133.0,133.07,132.94,132.98,6992.0,127.0236,127.0905,126.9663,127.0045,6992.0
2024-01-08 13:20:00,133.01,133.04,132.89,132.92,6276.0,127.0332,127.0618,126.9185,126.9472,6276.0
2024-01-08 13:30:00,132.89,132.92,132.69,132.76,7239.0,126.9185,126.9472,126.7275,126.7944,7239.0
2024-01-08 13:40:00,132.75,133.03,132.71,132.91,22825.0,126.7848,127.0523,126.7466,126.9377,22825.0
2024-01-08 13:50:00,132.9,133.02,132.82,133.0,5073.0,126.9281,127.0427,126.8517,127.0236,5073.0
2024-01-08 14:00:00,133.07,133.32,133.03,133.31,22140.0,127.0905,127.3292,127.0523,127.3197,22140.0
2024-01-08 14:10:00,133.32,133.62,133.31,133.41,6467.0,127.3292,127.6157,127.3197,127.4152,6467.0
2024-01-08 14:20:00,133.39,133.75,133.35,133.65,7446.0,127.3961,127.7399,127.3579,127.6444,7446.0
2024-01-08 14:30:00,133.66,133.96,133.66,133.8,10170.0,127.6539,127.9405,127.6539,127.7877,10170.0
2024-01-08 14:40:00,133.81,134.0,133.79,133.98,7013.0,127.7972,127.9787,127.7781,127.9596,7013.0
2024-01-08 14:50:00,133.97,134.07,133.85,133.94,10655.0,127.95,128.0455,127.8354,127.9214,10655.0
2024-01-08 15:00:00,133.93,133.99,133.73,133.8,7975.0,127.9118,127.9691,127.7208,127.7877,7975.0
2024-01-08 15:10:00,133.79,133.81,133.59,133.72,22714.0,127.7781,127.7972,127.5871,127.7113,22714.0
2024-01-08 15:20:00,133.72,133.74,133.58,133.63,12120.0,127.7113,127.7304,127.5775,127.6253,12120.0
2024-01-08 15:30:00,133.65,133.84,133.41,133.82,15532.0,127.6444,127.8259,127.4152,127.8068,15532.0
2024-01-08 15:40:00,133.84,133.9,133.42,133.45,27061.0,127.8259,127.8832,127.4247,127.4534,27061.0
2024-01-08 15:50:00,133.45,133.87,133.44,133.69,142965.0,127.4534,127.8545,127.4438,127.6826,142965.0
2024-01-09 09:30:00,132.57,133.06,131.63,132.4,33978.0,126.6129,127.0809,125.7152,126.4506,33978.0
2024-01-09 09:40:00,132.47,132.47,131.82,132.3,10918.0,126.5174,126.5174,125.8966,126.3551,10918.0
2024-01-09 09:50:00,132.27,132.93,132.26,132.81,17242.0,126.3264,126.9568,126.3169,126.8421,17242.0
2024-01-09 10:00:00,132.96,133.17,132.8,133.17,8652.0,126.9854,127.186,126.8326,127.186,8652.0
2024-01-09 10:10:00,133.13,133.33,133.01,133.33,8923.0,127.1478,127.3388,127.0332,127.3388,8923.0
2024-01-09 10:20:00,133.33,133.53,133.08,133.44,22508.0,127.3388,127.5298,127.1,127.4438,22508.0
2024-01-09 10:30:00,133.46,133.69,133.42,133.62,9360.0,127.4629,127.6826,127.4247,127.6157,9360.0
2024-01-09 10:40:00,133.57,133.67,133.4,133.4,3204.0,127.568,127.6635,127.4056,127.4056,3204.0
2024-01-09 10:50:00,133.47,133.5,133.24,133.33,10771.0,127.4725,127.5011,127.2528,127.3388,10771.0
2024-01-09 11:00:00,133.36,133.48,133.17,133.22,9354.0,127.3674,127.482,127.186,127.2337,9354.0
2024-01-09 11:10:00,133.17,133.29,133.15,133.22,4307.0,127.186,127.3006,127.1669,127.2337,4307.0
2024-01-09 11:20:00,133.25,133.34,133.13,133.19,6897.0,127.2624,127.3483,127.1478,127.2051,6897.0
2024-01-09 11:30:00,133.19,133.59,133.18,133.56,6011.0,127.2051,127.5871,127.1955,127.5584,6011.0
2024-01-09 11:40:00,133.56,133.81,133.53,133.76,8505.0,127.5584,127.7972,127.5298,127.7495,8505.0
2024-01-09 11:50:00,133.75,133.82,133.56,133.8,10279.0,127.7399,127.8068,127.5584,127.7877,10279.0
2024-01-09 12:00:00,133.81,133.88,133.73,133.78,5232.0,127.7972,127.8641,127.7208,127.7686,5232.0
2024-01-09 12:10:00,133.8,133.82,133.59,133.59,5972.0,127.7877,127.8068,127.5871,127.5871,5972.0
2024-01-09 12:20:00,133.53,133.67,133.53,133.55,3156.0,127.5298,127.6635,127.5298,127.5489,3156.0
2024-01-09 12:30:00,133.59,133.59,133.45,133.47,2650.0,127.5871,127.5871,127.4534,127.4725,2650.0
2024-01-09 12:40:00,133.47,133.64,133.47,133.51,9673.0,127.4725,127.6348,127.4725,127.5107,9673.0
2024-01-09 12:50:00,133.56,133.78,133.52,133.65,7831.0,127.5584,127.7686,127.5202,127.6444,7831.0
2024-01-09 13:00:00,133.67,133.81,133.61,133.61,7348.0,127.6635,127.7972,127.6062,127.6062,7348.0
2024-01-09 13:10:00,133.5,133.58,133.37,133.4,3298.0,127.5011,127.5775,127.377,127.4056,3298.0
2024-01-09 13:20:00,133.4,133.4,133.07,133.08,3550.0,127.4056,127.4056,127.0905,127.1,3550.0
2024-01-09 13:30:00,133.02,133.05,132.86,133.03,3475.0,127.0427,127.0714,126.8899,127.0523,3475.0
2024-01-09 13:40:00,133.05,133.26,132.98,133.21,4725.0,127.0714,127.2719,127.0045,127.2242,4725.0
2024-01-09 13:50:00,133.21,133.44,133.21,133.41,5662.0,127.2242,127.4438,127.2242,127.4152,5662.0
2024-01-09 14:00:00,133.4,133.67,133.4,133.67,9153.0,127.4056,127.6635,127.4056,127.6635,9153.0
2024-01-09 14:10:00,133.66,133.66,133.27,133.38,8425.0,127.6539,127.6539,127.2815,127.3865,8425.0
2024-01-09 14:20:00,133.37,133.47,133.31,133.38,5605.0,127.377,127.4725,127.3197,127.3865,5605.0
2024-01-09 14:30:00,133.34,133.53,133.34,133.36,8217.0,127.3483,127.5298,127.3483,127.3674,8217.0
2024-01-09 14:40:00,133.37,133.45,133.3,133.43,6051.0,127.377,127.4534,127.3101,127.4343,6051.0
2024-01-09 14:50:00,133.44,133.66,133.39,133.53,8457.0,127.4438,127.6539,127.3961,127.5298,8457.0
2024-01-09 15:00:00,133.58,133.71,133.39,133.44,9951.0,127.5775,127.7017,127.3961,127.4438,9951.0
2024-01-09 15:10:00,133.48,133.61,133.47,133.53,7480.0,127.482,127.6062,127.4725,127.5298,7480.0
2024-01-09 15:20:00,133.55,133.75,133.46,133.46,10037.0,127.5489,127.7399,127.4629,127.4629,10037.0
2024-01-09 15:30:00,133.52,133.54,133.31,133.34,10071.0,127.5202,127.5393,127.3197,127.3483,10071.0
2024-01-09 15:40:00,133.38,133.4,133.25,133.32,18302.0,127.3865,127.4056,127.2624,127.3292,18302.0
2024-01-09 15:50:00,133.31,133.66,133.28,133.62,71639.0,127.3197,127.6539,127.291,127.6157,71639.0
2024-01-10 09:30:00,134.0,134.57,133.66,133.89,28909.0,127.9787,128.5231,127.6539,127.8736,28909.0
2024-01-10 09:40:00,133.72,134.19,133.28,134.01,14510.0,127.7113,128.1601,127.291,127.9882,14510.0
2024-01-10 09:50:00,134.01,134.54,133.91,134.54,18633.0,127.9882,128.4944,127.8927,128.4944,18633.0
2024-01-10 10:00:00,134.57,134.65,133.93,134.02,12629.0,128.5231,128.5995,127.9118,127.9978,12629.0
2024-01-10 10:10:00,134.03,134.35,133.64,133.72,46111.0,128.0073,128.3129,127.6348,127.7113,46111.0
2024-01-10 10:20:00,133.72,133.9,133.72,133.81,5790.0,127.7113,127.8832,127.7113,127.7972,5790.0
2024-01-10 10:30:00,133.89,134.2,133.87,134.2,10177.0,127.8736,128.1697,127.8545,128.1697,10177.0
2024-01-10 10:40:00,134.24,134.54,134.23,134.52,21909.0,128.2079,128.4944,128.1983,128.4753,21909.0
2024-01-10 10:50:00,134.49,134.84,134.49,134.82,12152.0,128.4467,128.7809,128.4467,128.7618,12152.0
2024-01-10 11:00:00,134.78,134.86,134.63,134.8,6216.0,128.7236,128.8,128.5804,128.7427,6216.0
2024-01-10 11:10:00,134.81,134.95,134.63,134.74,18296.0,128.7523,128.886,128.5804,128.6854,18296.0
2024-01-10 11:20:00,134.74,135.24,134.73,135.19,36542.0,128.6854,129.163,128.6759,129.1152,36542.0
2024-01-10 11:30:00,135.23,135.63,135.23,135.63,18806.0,129.1534,129.5354,129.1534,129.5354,18806.0
2024-01-10 11:40:00,135.63,135.77,135.39,135.55,22785.0,129.5354,129.6691,129.3062,129.459,22785.0
2024-01-10 11:50:00,135.53,135.6,135.33,135.59,4296.0,129.4399,129.5068,129.2489,129.4972,4296.0
2024-01-10 12:00:00,135.59,135.63,135.41,135.6,8395.0,129.4972,129.5354,129.3253,129.5068,8395.0
2024-01-10 12:10:00,135.61,135.77,135.6,135.77,23300.0,129.5163,129.6691,129.5068,129.6691,23300.0
2024-01-10 12:20:00,135.78,135.81,135.59,135.69,23527.0,129.6787,129.7073,129.4972,129.5927,23527.0
2024-01-10 12:30:00,135.66,135.76,135.61,135.76,8397.0,129.5641,129.6596,129.5163,129.6596,8397.0
2024-01-10 12:40:00,135.75,135.86,135.71,135.75,7149.0,129.65,129.7551,129.6118,129.65,7149.0
2024-01-10 12:50:00,135.77,135.85,135.76,135.81,6776.0,129.6691,129.7455,129.6596,129.7073,6776.0
2024-01-10 13:00:00,135.79,136.0,135.73,135.98,7451.0,129.6882,129.8888,129.6309,129.8697,7451.0
2024-01-10 13:10:00,135.91,135.91,135.75,135.85,9399.0,129.8028,129.8028,129.65,129.7455,9399.0
2024-01-10 13:20:00,135.84,135.92,135.75,135.78,6046.0,129.736,129.8124,129.65,129.6787,6046.0
2024-01-10 13:30:00,135.81,135.89,135.76,135.82,6714.0,129.7073,129.7837,129.6596,129.7169,6714.0
2024-01-10 13:40:00,135.84,135.97,135.83,135.95,4890.0,129.736,129.8601,129.7264,129.841,4890.0
2024-01-10 13:50:00,135.93,136.04,135.93,136.0,8722.0,129.8219,129.927,129.8219,129.8888,8722.0
2024-01-10 14:00:00,135.99,136.02,135.77,135.78,7344.0,129.8792,129.9079,129.6691,129.6787,7344.0
2024-01-10 14:10:00,135.77,136.18,135.76,136.06,11200.0,129.6691,130.0607,129.6596,129.9461,11200.0
2024-01-10 14:20:00,136.01,136.21,136.0,136.15,16582.0,129.8984,130.0894,129.8888,130.0321,16582.0
2024-01-10 14:30:00,136.17,136.39,136.16,136.38,23147.0,130.0512,130.2613,130.0416,130.2517,23147.0
2024-01-10 14:40:00,136.39,136.71,136.35,136.71,48785.0,130.2613,130.5669,130.2231,130.5669,48785.0
2024-01-10 14:50:00,136.72,136.96,136.71,136.85,20263.0,130.5764,130.8057,130.5669,130.7006,20263.0
2024-01-10 15:00:00,136.86,136.91,136.62,136.64,25847.0,130.7102,130.7579,130.4809,130.5,25847.0
2024-01-10 15:10:00,136.66,136.85,136.48,136.48,56025.0,130.5191,130.7006,130.3472,130.3472,56025.0
2024-01-10 15:20:00,136.47,136.53,136.13,136.21,21503.0,130.3377,130.395,130.013,130.0894,21503.0
2024-01-10 15:30:00,136.2,136.3,136.07,136.22,18055.0,130.0798,130.1753,129.9557,130.0989,18055.0
2024-01-10 15:40:00,136.21,136.21,135.93,136.08,37554.0,130.0894,130.0894,129.8219,129.9652,37554.0
2024-01-10 15:50:00,136.06,136.59,136.02,136.51,138429.0,129.9461,130.4523,129.9079,130.3759,138429.0
2024-01-11 09:30:00,136.07,136.7,135.66,136.69,22339.0,129.9557,130.5573,129.5641,130.5478,22339.0
2024-01-11 09:40:00,136.74,136.99,136.05,136.25,18236.0,130.5955,130.8343,129.9366,130.1276,18236.0
2024-01-11 09:50:00,136.25,136.33,135.77,135.88,12007.0,130.1276,130.204,129.6691,129.7742,12007.0
2024-01-11 10:00:00,135.83,136.09,135.26,135.3,19719.0,129.7264,129.9748,129.1821,129.2203,19719.0
2024-01-11 10:10:00,135.23,135.23,134.79,135.21,14321.0,129.1534,129.1534,128.7332,129.1343,14321.0
2024-01-11 10:20:00,135.22,135.36,135.14,135.27,8587.0,129.1438,129.2776,129.0674,129.1916,8587.0
2024-01-11 10:30:00,135.33,135.8,135.26,135.76,20649.0,129.2489,129.6978,129.1821,129.6596,20649.0
2024-01-11 10:40:00,135.78,135.81,135.39,135.39,12941.0,129.6787,129.7073,129.3062,129.3062,12941.0
2024-01-11 10:50:00,135.42,135.45,135.15,135.21,11587.0,129.3349,129.3635,129.077,129.1343,11587.0
2024-01-11 11:00:00,135.2,135.28,135.0,135.09,6156.0,129.1247,129.2012,128.9337,129.0197,6156.0
2024-01-11 11:10:00,135.03,135.04,134.6,134.8,9273.0,128.9624,128.9719,128.5517,128.7427,9273.0
2024-01-11 11:20:00,134.75,134.84,134.7,134.7,7830.0,128.695,128.7809,128.6472,128.6472,7830.0
2024-01-11 11:30:00,134.71,134.71,134.4,134.43,12173.0,128.6568,128.6568,128.3607,128.3893,12173.0
2024-01-11 11:40:00,134.46,134.61,134.42,134.54,5039.0,128.418,128.5613,128.3798,128.4944,5039.0
2024-01-11 11:50:00,134.59,134.74,134.36,134.39,7922.0,128.5422,128.6854,128.3225,128.3511,7922.0
2024-01-11 12:00:00,134.34,134.54,134.34,134.39,4984.0,128.3034,128.4944,128.3034,128.3511,4984.0
2024-01-11 12:10:00,134.42,134.53,134.36,134.39,6968.0,128.3798,128.4849,128.3225,128.3511,6968.0
2024-01-11 12:20:00,134.36,134.5,134.25,134.25,9750.0,128.3225,128.4562,128.2174,128.2174,9750.0
2024-01-11 12:30:00,134.25,134.33,134.15,134.28,14829.0,128.2174,128.2938,128.1219,128.2461,14829.0
2024-01-11 12:40:00,134.27,134.62,134.27,134.62,7623.0,128.2365,128.5708,128.2365,128.5708,7623.0
2024-01-11 12:50:00,134.65,134.77,134.58,134.65,3548.0,128.5995,128.7141,128.5326,128.5995,3548.0
2024-01-11 13:00:00,134.65,134.79,134.56,134.62,9402.0,128.5995,128.7332,128.5135,128.5708,9402.0
2024-01-11 13:10:00,134.64,134.86,134.64,134.69,9574.0,128.5899,128.8,128.5899,128.6377,9574.0
2024-01-11 13:20:00,134.65,134.66,134.45,134.45,3978.0,128.5995,128.609,128.4084,128.4084,3978.0
2024-01-11 13:30:00,134.47,134.47,134.28,134.43,3374.0,128.4276,128.4276,128.2461,128.3893,3374.0
2024-01-11 13:40:00,134.4,134.41,134.29,134.38,3513.0,128.3607,128.3702,128.2556,128.3416,3513.0
2024-01-11 13:50:00,134.37,134.68,134.3,134.67,7006.0,128.332,128.6281,128.2652,128.6186,7006.0
2024-01-11 14:00:00,134.7,134.81,134.64,134.67,3147.0,128.6472,128.7523,128.5899,128.6186,3147.0
2024-01-11 14:10:00,134.68,134.91,134.67,134.67,5267.0,128.6281,128.8478,128.6186,128.6186,5267.0
2024-01-11 14:20:00,134.67,134.96,134.63,134.89,5837.0,128.6186,128.8955,128.5804,128.8287,5837.0
2024-01-11 14:30:00,134.92,134.97,134.84,134.9,3650.0,128.8573,128.9051,128.7809,128.8382,3650.0
2024-01-11 14:40:00,134.9,134.96,134.82,134.96,5700.0,128.8382,128.8955,128.7618,128.8955,5700.0
2024-01-11 14:50:00,134.99,135.28,134.99,135.15,12172.0,128.9242,129.2012,128.9242,129.077,12172.0
2024-01-11 15:00:00,135.17,135.17,134.79,134.82,7159.0,129.0961,129.0961,128.7332,128.7618,7159.0
2024-01-11 15:10:00,134.81,134.82,134.58,134.62,9860.0,128.7523,128.7618,128.5326,128.5708,9860.0
2024-01-11 15:20:00,134.68,134.79,134.52,134.52,9390.0,128.6281,128.7332,128.4753,128.4753,9390.0
2024-01-11 15:30:00,134.5,134.66,134.26,134.32,16189.0,128.4562,128.609,128.227,128.2843,16189.0
2024-01-11 15:40:00,134.3,134.37,134.13,134.19,25701.0,128.2652,128.332,128.1028,128.1601,25701.0
2024-01-11 15:50:00,134.22,134.3,133.94,134.0,95311.0,128.1888,128.2652,127.9214,127.9787,95311.0
2024-01-12 09:30:00,135.63,136.68,135.63,136.0,23063.0,129.5354,130.5382,129.5354,129.8888,23063.0
2024-01-12 09:40:00,136.13,136.41,136.07,136.17,8606.0,130.013,130.2804,129.9557,130.0512,8606.0
2024-01-12 09:50:00,135.99,136.32,135.98,136.17,6040.0,129.8792,130.1944,129.8697,130.0512,6040.0
2024-01-12 10:00:00,136.05,136.36,135.85,136.32,8760.0,129.9366,130.2326,129.7455,130.1944,8760.0
2024-01-12 10:10:00,136.33,136.33,135.79,135.88,6231.0,130.204,130.204,129.6882,129.7742,6231.0
2024-01-12 10:20:00,135.8,135.9,135.54,135.63,6597.0,129.6978,129.7933,129.4495,129.5354,6597.0
2024-01-12 10:30:00,135.81,135.99,135.73,135.73,8532.0,129.7073,129.8792,129.6309,129.6309,8532.0
2024-01-12 10:40:00,135.76,135.89,135.5,135.57,14021.0,129.6596,129.7837,129.4113,129.4781,14021.0
2024-01-12 10:50:00,135.58,135.7,135.31,135.47,10410.0,129.4877,129.6023,129.2298,129.3826,10410.0
2024-01-12 11:00:00,135.43,135.72,135.42,135.72,8783.0,129.3444,129.6214,129.3349,129.6214,8783.0
2024-01-12 11:10:00,135.7,135.7,135.38,135.67,7310.0,129.6023,129.6023,129.2967,129.5736,7310.0
2024-01-12 11:20:00,135.62,135.92,135.51,135.9,16186.0,129.5259,129.8124,129.4208,129.7933,16186.0
2024-01-12 11:30:00,135.93,136.09,135.77,135.79,10076.0,129.8219,129.9748,129.6691,129.6882,10076.0
2024-01-12 11:40:00,135.95,135.95,135.75,135.82,6630.0,129.841,129.841,129.65,129.7169,6630.0
2024-01-12 11:50:00,135.85,135.91,135.77,135.89,4759.0,129.7455,129.8028,129.6691,129.7837,4759.0
2024-01-12 12:00:00,135.9,135.92,135.79,135.92,4173.0,129.7933,129.8124,129.6882,129.8124,4173.0
2024-01-12 12:10:00,135.95,136.17,135.95,136.11,5886.0,129.841,130.0512,129.841,129.9939,5886.0
2024-01-12 12:20:00,136.13,136.2,135.98,136.17,4748.0,130.013,130.0798,129.8697,130.0512,4748.0
2024-01-12 12:30:00,136.18,136.2,135.88,135.96,3109.0,130.0607,130.0798,129.7742,129.8506,3109.0
2024-01-12 12:40:00,136.0,136.03,135.92,136.0,5169.0,129.8888,129.9175,129.8124,129.8888,5169.0
2024-01-12 12:50:00,136.03,136.19,136.01,136.19,5885.0,129.9175,130.0703,129.8984,130.0703,5885.0
2024-01-12 13:00:00,136.2,136.54,136.18,136.53,16350.0,130.0798,130.4045,130.0607,130.395,16350.0
2024-01-12 13:10:00,136.51,136.63,136.5,136.53,7113.0,130.3759,130.4905,130.3663,130.395,7113.0
2024-01-12 13:20:00,136.52,136.65,136.46,136.63,3855.0,130.3854,130.5096,130.3281,130.4905,3855.0
2024-01-12 13:30:00,136.63,136.76,136.54,136.75,6932.0,130.4905,130.6146,130.4045,130.6051,6932.0
2024-01-12 13:40:00,136.75,136.88,136.73,136.88,10665.0,130.6051,130.7293,130.586,130.7293,10665.0
2024-01-12 13:50:00,136.89,137.45,136.75,137.36,142642.0,130.7388,131.2736,130.6051,131.1877,142642.0
2024-01-12 14:00:00,137.37,137.84,137.37,137.77,57699.0,131.1972,131.6461,131.1972,131.5793,57699.0
2024-01-12 14:10:00,137.75,138.1,137.7,138.07,35759.0,131.5602,131.8944,131.5124,131.8658,35759.0
2024-01-12 14:20:00,138.09,138.2,137.79,138.14,29695.0,131.8849,131.9899,131.5984,131.9326,29695.0
2024-01-12 14:30:00,138.11,138.27,137.62,138.05,29400.0,131.904,132.0568,131.436,131.8467,29400.0
2024-01-12 14:40:00,138.04,138.06,137.45,137.62,62127.0,131.8371,131.8562,131.2736,131.436,62127.0
2024-01-12 14:50:00,137.67,137.68,137.35,137.57,35382.0,131.4838,131.4933,131.1781,131.3883,35382.0
2024-01-12 15:00:00,137.55,137.55,137.23,137.24,23452.0,131.3692,131.3692,131.0635,131.0731,23452.0
2024-01-12 15:10:00,137.22,137.27,136.94,136.95,41370.0,131.054,131.1017,130.7866,130.7961,41370.0
2024-01-12 15:20:00,136.9,137.24,136.88,137.1,57414.0,130.7484,131.0731,130.7293,130.9394,57414.0
2024-01-12 15:30:00,137.1,137.12,136.79,136.8,31442.0,130.9394,130.9585,130.6433,130.6529,31442.0
2024-01-12 15:40:00,136.76,136.86,136.57,136.85,45360.0,130.6146,130.7102,130.4332,130.7006,45360.0
2024-01-12 15:50:00,136.87,137.23,136.87,137.08,136142.0,130.7197,131.0635,130.7197,130.9203,136142.0
2024-01-16 09:30:00,136.94,139.86,136.94,138.9,77577.0,130.7866,133.5753,130.7866,132.6585,77577.0
2024-01-16 09:40:00,138.9,138.97,137.85,138.46,33781.0,132.6585,132.7253,131.6557,132.2383,33781.0
2024-01-16 09:50:00,138.42,138.62,137.95,138.44,42847.0,132.2001,132.3911,131.7512,132.2192,42847.0
2024-01-16 10:00:00,138.32,138.94,138.31,138.83,41900.0,132.1046,132.6967,132.095,132.5916,41900.0
2024-01-16 10:10:00,138.93,139.53,138.9,139.52,63671.0,132.6871,133.2602,132.6585,133.2506,63671.0
2024-01-16 10:20:00,139.52,139.78,139.16,139.25,55206.0,133.2506,133.4989,132.9068,132.9928,55206.0
2024-01-16 10:30:00,139.26,139.31,138.45,138.68,14716.0,133.0023,133.0501,132.2287,132.4484,14716.0
2024-01-16 10:40:00,138.68,138.78,138.61,138.69,25779.0,132.4484,132.5439,132.3815,132.4579,25779.0
2024-01-16 10:50:00,138.65,139.22,138.61,139.07,76110.0,132.4197,132.9641,132.3815,132.8208,76110.0
2024-01-16 11:00:00,139.09,139.29,138.6,139.25,70988.0,132.84,133.031,132.372,132.9928,70988.0
2024-01-16 11:10:00,139.25,139.37,138.87,138.96,80890.0,132.9928,133.1074,132.6298,132.7158,80890.0
2024-01-16 11:20:00,139.01,139.47,138.89,139.09,35710.0,132.7635,133.2029,132.6489,132.84,35710.0
2024-01-16 11:30:00,139.09,139.31,138.82,138.97,12701.0,132.84,133.0501,132.5821,132.7253,12701.0
2024-01-16 11:40:00,138.92,139.24,138.9,139.07,17273.0,132.6776,132.9832,132.6585,132.8208,17273.0
2024-01-16 11:50:00,139.01,139.34,139.01,139.17,33989.0,132.7635,133.0787,132.7635,132.9164,33989.0
2024-01-16 12:00:00,139.17,139.19,138.73,138.76,14398.0,132.9164,132.9355,132.4961,132.5248,14398.0
2024-01-16 12:10:00,138.78,139.33,138.78,139.26,30814.0,132.5439,133.0692,132.5439,133.0023,30814.0
2024-01-16 12:20:00,139.31,139.47,138.94,138.94,46532.0,133.0501,133.2029,132.6967,132.6967,46532.0
2024-01-16 12:30:00,138.98,139.12,138.78,139.1,37301.0,132.7349,132.8686,132.5439,132.8495,37301.0
2024-01-16 12:40:00,139.12,139.15,138.87,139.07,20793.0,132.8686,132.8973,132.6298,132.8208,20793.0
2024-01-16 12:50:00,139.05,139.1,138.95,139.03,21032.0,132.8017,132.8495,132.7062,132.7826,21032.0
2024-01-16 13:00:00,139.03,139.21,138.82,139.08,16286.0,132.7826,132.9546,132.5821,132.8304,16286.0
2024-01-16 13:10:00,139.12,139.48,139.07,139.16,60376.0,132.8686,133.2124,132.8208,132.9068,60376.0
2024-01-16 13:20:00,139.2,139.26,138.9,139.04,13341.0,132.945,133.0023,132.6585,132.7922,13341.0
2024-01-16 13:30:00,139.08,139.16,138.85,138.89,20801.0,132.8304,132.9068,132.6107,132.6489,20801.0
2024-01-16 13:40:00,138.84,138.92,138.78,138.84,22852.0,132.6012,132.6776,132.5439,132.6012,22852.0
2024-01-16 13:50:00,138.79,138.99,138.73,138.77,31328.0,132.5534,132.7444,132.4961,132.5343,31328.0
2024-01-16 14:00:00,138.77,138.82,138.31,138.36,34710.0,132.5343,132.5821,132.095,132.1428,34710.0
2024-01-16 14:10:00,138.37,138.4,138.04,138.09,25106.0,132.1523,132.181,131.8371,131.8849,25106.0
2024-01-16 14:20:00,138.11,138.66,138.09,138.53,26061.0,131.904,132.4293,131.8849,132.3051,26061.0
2024-01-16 14:30:00,138.55,138.68,138.37,138.39,14752.0,132.3242,132.4484,132.1523,132.1714,14752.0
2024-01-16 14:40:00,138.46,138.53,138.27,138.51,22861.0,132.2383,132.3051,132.0568,132.286,22861.0
2024-01-16 14:50:00,138.51,138.62,138.45,138.51,20253.0,132.286,132.3911,132.2287,132.286,20253.0
2024-01-16 15:00:00,138.5,138.78,138.5,138.52,24615.0,132.2765,132.5439,132.2765,132.2956,24615.0
2024-01-16 15:10:00,138.5,138.87,138.49,138.78,23667.0,132.2765,132.6298,132.2669,132.5439,23667.0
2024-01-16 15:20:00,138.79,138.8,138.47,138.52,23114.0,132.5534,132.563,132.2478,132.2956,23114.0
2024-01-16 15:30:00,138.52,138.6,138.36,138.6,29636.0,132.2956,132.372,132.1428,132.372,29636.0
2024-01-16 15:40:00,138.56,138.57,138.36,138.43,66939.0,132.3338,132.3433,132.1428,132.2096,66939.0
2024-01-16 15:50:00,138.41,138.72,138.35,138.66,180501.0,132.1905,132.4866,132.1332,132.4293,180501.0
2024-01-17 09:30:00,136.93,137.38,136.57,137.05,57268.0,130.777,131.2068,130.4332,130.8916,57268.0
2024-01-17 09:40:00,137.03,137.52,136.95,137.46,11098.0,130.8725,131.3405,130.7961,131.2832,11098.0
2024-01-17 09:50:00,137.49,138.33,137.4,138.07,23785.0,131.3118,132.1141,131.2259,131.8658,23785.0
2024-01-17 10:00:00,138.17,138.54,138.06,138.28,22644.0,131.9613,132.3147,131.8562,132.0663,22644.0
2024-01-17 10:10:00,138.19,138.33,137.59,137.59,13550.0,131.9804,132.1141,131.4074,131.4074,13550.0
2024-01-17 10:20:00,137.48,137.7,137.3,137.51,22841.0,131.3023,131.5124,131.1304,131.3309,22841.0
2024-01-17 10:30:00,137.55,137.55,137.17,137.45,29201.0,131.3692,131.3692,131.0062,131.2736,29201.0
2024-01-17 10:40:00,137.41,137.5,136.78,136.78,33072.0,131.2354,131.3214,130.6338,130.6338,33072.0
2024-01-17 10:50:00,136.84,136.9,136.3,136.57,18551.0,130.6911,130.7484,130.1753,130.4332,18551.0
2024-01-17 11:00:00,136.57,136.8,136.23,136.56,44089.0,130.4332,130.6529,130.1085,130.4236,44089.0
2024-01-17 11:10:00,136.59,136.63,136.21,136.59,66185.0,130.4523,130.4905,130.0894,130.4523,66185.0
2024-01-17 11:20:00,136.59,136.89,135.77,135.81,45617.0,130.4523,130.7388,129.6691,129.7073,45617.0
2024-01-17 11:30:00,135.76,135.82,135.01,135.74,30838.0,129.6596,129.7169,128.9433,129.6405,30838.0
2024-01-17 11:40:00,135.85,135.86,135.39,135.65,23968.0,129.7455,129.7551,129.3062,129.5545,23968.0
2024-01-17 11:50:00,135.67,135.67,135.4,135.5,14793.0,129.5736,129.5736,129.3158,129.4113,14793.0
2024-01-17 12:00:00,135.49,135.74,135.25,135.33,10187.0,129.4017,129.6405,129.1725,129.2489,10187.0
2024-01-17 12:10:00,135.32,135.39,135.05,135.05,49885.0,129.2394,129.3062,128.9815,128.9815,49885.0
2024-01-17 12:20:00,135.01,135.06,134.73,134.8,11238.0,128.9433,128.991,128.6759,128.7427,11238.0
2024-01-17 12:30:00,134.75,135.08,134.75,134.89,3413.0,128.695,129.0101,128.695,128.8287,3413.0
2024-01-17 12:40:00,134.85,135.0,134.69,134.72,9811.0,128.7905,128.9337,128.6377,128.6663,9811.0
2024-01-17 12:50:00,134.79,134.85,134.58,134.68,29867.0,128.7332,128.7905,128.5326,128.6281,29867.0
2024-01-17 13:00:00,134.65,134.9,134.57,134.57,15936.0,128.5995,128.8382,128.5231,128.5231,15936.0
2024-01-17 13:10:00,134.52,134.53,134.07,134.11,9696.0,128.4753,128.4849,128.0455,128.0837,9696.0
2024-01-17 13:20:00,134.11,134.2,133.81,134.03,18003.0,128.0837,128.1697,127.7972,128.0073,18003.0
2024-01-17 13:30:00,134.02,134.17,133.92,134.12,17108.0,127.9978,128.141,127.9023,128.0933,17108.0
2024-01-17 13:40:00,134.08,134.52,134.08,134.52,23715.0,128.0551,128.4753,128.0551,128.4753,23715.0
2024-01-17 13:50:00,134.52,134.88,134.52,134.86,28786.0,128.4753,128.8191,128.4753,128.8,28786.0
2024-01-17 14:00:00,134.85,135.07,134.75,134.97,16952.0,128.7905,129.0006,128.695,128.9051,16952.0
2024-01-17 14:10:00,134.97,135.12,134.86,135.05,14283.0,128.9051,129.0483,128.8,128.9815,14283.0
2024-01-17 14:20:00,135.07,135.43,134.93,135.23,16129.0,129.0006,129.3444,128.8669,129.1534,16129.0
2024-01-17 14:30:00,135.23,135.43,135.18,135.24,8336.0,129.1534,129.3444,129.1056,129.163,8336.0
2024-01-17 14:40:00,135.29,135.49,135.24,135.24,8568.0,129.2107,129.4017,129.163,129.163,8568.0
2024-01-17 14:50:00,135.23,135.27,135.05,135.08,13160.0,129.1534,129.1916,128.9815,129.0101,13160.0
2024-01-17 15:00:00,135.06,135.07,134.83,134.94,13790.0,128.991,129.0006,128.7714,128.8764,13790.0
2024-01-17 15:10:00,134.96,135.13,134.85,135.13,17995.0,128.8955,129.0579,128.7905,129.0579,17995.0
2024-01-17 15:20:00,135.14,135.37,135.04,135.29,33071.0,129.0674,129.2871,128.9719,129.2107,33071.0
2024-01-17 15:30:00,135.34,135.73,135.33,135.7,42596.0,129.2585,129.6309,129.2489,129.6023,42596.0
2024-01-17 15:40:00,135.7,135.82,135.57,135.66,26810.0,129.6023,129.7169,129.4781,129.5641,26810.0
2024-01-17 15:50:00,135.63,135.83,135.44,135.54,121062.0,129.5354,129.7264,129.354,129.4495,121062.0
2024-01-18 09:30:00,135.74,136.7,135.74,135.98,36047.0,129.6405,130.5573,129.6405,129.8697,36047.0
2024-01-18 09:40:00,136.01,136.21,135.61,135.78,10349.0,129.8984,130.0894,129.5163,129.6787,10349.0
2024-01-18 09:50:00,135.78,135.79,135.17,135.55,14110.0,129.6787,129.6882,129.0961,129.459,14110.0
2024-01-18 10:00:00,135.52,135.58,135.1,135.24,20577.0,129.4304,129.4877,129.0292,129.163,20577.0
2024-01-18 10:10:00,135.28,135.29,134.77,134.91,14071.0,129.2012,129.2107,128.7141,128.8478,14071.0
2024-01-18 10:20:00,134.98,135.2,134.63,134.97,10819.0,128.9146,129.1247,128.5804,128.9051,10819.0
2024-01-18 10:30:00,134.97,135.63,134.97,135.59,30896.0,128.9051,129.5354,128.9051,129.4972,30896.0
2024-01-18 10:40:00,135.54,135.73,135.39,135.65,19697.0,129.4495,129.6309,129.3062,129.5545,19697.0
2024-01-18 10:50:00,135.59,135.62,135.2,135.29,13839.0,129.4972,129.5259,129.1247,129.2107,13839.0
2024-01-18 11:00:00,135.32,135.32,135.01,135.23,16485.0,129.2394,129.2394,128.9433,129.1534,16485.0
2024-01-18 11:10:00,135.23,135.45,135.11,135.37,23680.0,129.1534,129.3635,129.0388,129.2871,23680.0
2024-01-18 11:20:00,135.34,135.52,135.31,135.46,14953.0,129.2585,129.4304,129.2298,129.3731,14953.0
2024-01-18 11:30:00,135.47,135.57,135.38,135.49,20753.0,129.3826,129.4781,129.2967,129.4017,20753.0
2024-01-18 11:40:00,135.5,135.62,135.37,135.54,12428.0,129.4113,129.5259,129.2871,129.4495,12428.0
2024-01-18 11:50:00,135.5,135.73,135.47,135.66,14566.0,129.4113,129.6309,129.3826,129.5641,14566.0
2024-01-18 12:00:00,135.66,135.66,135.05,135.25,19256.0,129.5641,129.5641,128.9815,129.1725,19256.0
2024-01-18 12:10:00,135.27,135.59,135.08,135.44,14823.0,129.1916,129.4972,129.0101,129.354,14823.0
2024-01-18 12:20:00,135.44,135.67,135.38,135.64,28073.0,129.354,129.5736,129.2967,129.545,28073.0
2024-01-18 12:30:00,135.66,135.83,135.55,135.72,17951.0,129.5641,129.7264,129.459,129.6214,17951.0
2024-01-18 12:40:00,135.71,135.88,135.3,135.3,14376.0,129.6118,129.7742,129.2203,129.2203,14376.0
2024-01-18 12:50:00,135.29,135.29,135.04,135.14,8800.0,129.2107,129.2107,128.9719,129.0674,8800.0
2024-01-18 13:00:00,135.11,135.15,134.63,134.68,11675.0,129.0388,129.077,128.5804,128.6281,11675.0
2024-01-18 13:10:00,134.7,134.73,134.31,134.31,19756.0,128.6472,128.6759,128.2747,128.2747,19756.0
2024-01-18 13:20:00,134.27,134.47,134.2,134.34,8254.0,128.2365,128.4276,128.1697,128.3034,8254.0
2024-01-18 13:30:00,134.29,134.51,134.29,134.4,9229.0,128.2556,128.4658,128.2556,128.3607,9229.0
2024-01-18 13:40:00,134.44,134.6,134.26,134.4,14568.0,128.3989,128.5517,128.227,128.3607,14568.0
2024-01-18 13:50:00,134.4,134.52,134.29,134.29,7866.0,128.3607,128.4753,128.2556,128.2556,7866.0
2024-01-18 14:00:00,134.33,134.43,134.26,134.42,5650.0,128.2938,128.3893,128.227,128.3798,5650.0
2024-01-18 14:10:00,134.39,134.39,134.21,134.3,10323.0,128.3511,128.3511,128.1792,128.2652,10323.0
2024-01-18 14:20:00,134.31,134.68,134.31,134.37,8751.0,128.2747,128.6281,128.2747,128.332,8751.0
2024-01-18 14:30:00,134.39,134.51,134.34,134.39,12621.0,128.3511,128.4658,128.3034,128.3511,12621.0
2024-01-18 14:40:00,134.39,134.42,133.9,133.9,28455.0,128.3511,128.3798,127.8832,127.8832,28455.0
2024-01-18 14:50:00,133.95,134.38,133.91,134.17,18069.0,127.9309,128.3416,127.8927,128.141,18069.0
2024-01-18 15:00:00,134.13,134.59,134.07,134.58,12098.0,128.1028,128.5422,128.0455,128.5326,12098.0
2024-01-18 15:10:00,134.55,134.61,134.34,134.48,15190.0,128.504,128.5613,128.3034,128.4371,15190.0
2024-01-18 15:20:00,134.49,134.75,134.49,134.69,16934.0,128.4467,128.695,128.4467,128.6377,16934.0
2024-01-18 15:30:00,134.68,134.84,134.64,134.75,15292.0,128.6281,128.7809,128.5899,128.695,15292.0
2024-01-18 15:40:00,134.68,135.09,134.67,134.94,36256.0,128.6281,129.0197,128.6186,128.8764,36256.0
2024-01-18 15:50:00,134.96,135.14,134.5,134.53,128185.0,128.8955,129.0674,128.4562,128.4849,128185.0
2024-01-19 09:30:00,135.08,135.08,134.54,134.86,98713.0,129.0101,129.0101,128.4944,128.8,98713.0
2024-01-19 09:40:00,134.81,135.65,134.69,135.62,17640.0,128.7523,129.5545,128.6377,129.5259,17640.0
2024-01-19 09:50:00,135.7,135.79,135.39,135.61,17296.0,129.6023,129.6882,129.3062,129.5163,17296.0
2024-01-19 10:00:00,135.65,135.83,135.38,135.63,17587.0,129.5545,129.7264,129.2967,129.5354,17587.0
2024-01-19 10:10:00,135.64,135.64,135.22,135.53,12494.0,129.545,129.545,129.1438,129.4399,12494.0
2024-01-19 10:20:00,135.59,135.66,134.9,134.92,44934.0,129.4972,129.5641,128.8382,128.8573,44934.0
2024-01-19 10:30:00,134.86,135.1,134.82,135.08,89134.0,128.8,129.0292,128.7618,129.0101,89134.0
2024-01-19 10:40:00,135.09,135.43,134.85,134.89,22361.0,129.0197,129.3444,128.7905,128.8287,22361.0
2024-01-19 10:50:00,134.84,134.86,134.53,134.53,7876.0,128.7809,128.8,128.4849,128.4849,7876.0
2024-01-19 11:00:00,134.7,134.87,134.65,134.86,10321.0,128.6472,128.8096,128.5995,128.8,10321.0
2024-01-19 11:10:00,134.92,135.13,134.75,134.77,6641.0,128.8573,129.0579,128.695,128.7141,6641.0
2024-01-19 11:20:00,134.8,134.93,134.68,134.84,7042.0,128.7427,128.8669,128.6281,128.7809,7042.0
2024-01-19 11:30:00,134.81,135.04,134.8,135.01,12347.0,128.7523,128.9719,128.7427,128.9433,12347.0
2024-01-19 11:40:00,135.04,135.06,134.89,135.04,9579.0,128.9719,128.991,128.8287,128.9719,9579.0
2024-01-19 11:50:00,135.04,135.45,134.97,135.45,13911.0,128.9719,129.3635,128.9051,129.3635,13911.0
2024-01-19 12:00:00,135.42,135.44,135.32,135.38,7874.0,129.3349,129.354,129.2394,129.2967,7874.0
2024-01-19 12:10:00,135.39,135.67,135.39,135.55,16651.0,129.3062,129.5736,129.3062,129.459,16651.0
2024-01-19 12:20:00,135.53,136.0,135.51,135.93,92368.0,129.4399,129.8888,129.4208,129.8219,92368.0
2024-01-19 12:30:00,135.94,136.22,135.94,136.0,15389.0,129.8315,130.0989,129.8315,129.8888,15389.0
2024-01-19 12:40:00,136.01,136.21,135.9,136.11,9010.0,129.8984,130.0894,129.7933,129.9939,9010.0
2024-01-19 12:50:00,136.09,136.25,136.05,136.14,8779.0,129.9748,130.1276,129.9366,130.0225,8779.0
2024-01-19 13:00:00,136.13,136.29,136.05,136.24,6185.0,130.013,130.1658,129.9366,130.118,6185.0
2024-01-19 13:10:00,136.25,136.68,136.23,136.42,8542.0,130.1276,130.5382,130.1085,130.2899,8542.0
2024-01-19 13:20:00,136.45,136.83,136.45,136.83,14318.0,130.3186,130.6815,130.3186,130.6815,14318.0
2024-01-19 13:30:00,136.84,136.98,136.72,136.88,16118.0,130.6911,130.8248,130.5764,130.7293,16118.0
2024-01-19 13:40:00,136.9,136.9,136.7,136.8,16698.0,130.7484,130.7484,130.5573,130.6529,16698.0
2024-01-19 13:50:00,136.8,137.11,136.74,137.11,11099.0,130.6529,130.9489,130.5955,130.9489,11099.0
2024-01-19 14:00:00,137.07,137.33,137.07,137.13,15530.0,130.9107,131.159,130.9107,130.968,15530.0
2024-01-19 14:10:00,137.22,137.6,137.22,137.42,8621.0,131.054,131.4169,131.054,131.245,8621.0
2024-01-19 14:20:00,137.41,137.76,137.38,137.42,15950.0,131.2354,131.5697,131.2068,131.245,15950.0
2024-01-19 14:30:00,137.53,137.55,137.11,137.39,13307.0,131.35,131.3692,130.9489,131.2163,13307.0
2024-01-19 14:40:00,137.37,137.44,137.19,137.4,11825.0,131.1972,131.2641,131.0253,131.2259,11825.0
2024-01-19 14:50:00,137.4,137.4,137.27,137.36,10678.0,131.2259,131.2259,131.1017,131.1877,10678.0
2024-01-19 15:00:00,137.38,137.44,137.19,137.31,18849.0,131.2068,131.2641,131.0253,131.1399,18849.0
2024-01-19 15:10:00,137.25,137.38,137.12,137.38,9684.0,131.0826,131.2068,130.9585,131.2068,9684.0
2024-01-19 15:20:00,137.4,137.44,137.25,137.35,11487.0,131.2259,131.2641,131.0826,131.1781,11487.0
2024-01-19 15:30:00,137.32,137.36,137.07,137.1,31707.0,131.1495,131.1877,130.9107,130.9394,31707.0
2024-01-19 15:40:00,137.08,137.18,136.95,137.13,48842.0,130.9203,131.0158,130.7961,130.968,48842.0
2024-01-19 15:50:00,137.17,137.34,136.95,137.27,174245.0,131.0062,131.1686,130.7961,131.1017,174245.0
2024-01-22 09:30:00,138.57,141.39,138.57,141.18,69327.0,132.3433,135.0366,132.3433,134.836,69327.0
2024-01-22 09:40:00,141.16,141.71,140.84,141.7,44053.0,134.8169,135.3422,134.5113,135.3327,44053.0
2024-01-22 09:50:00,141.82,142.68,141.35,142.42,62199.0,135.4473,136.2686,134.9984,136.0203,62199.0
2024-01-22 10:00:00,142.42,142.68,140.9,141.16,95659.0,136.0203,136.2686,134.5686,134.8169,95659.0
2024-01-22 10:10:00,141.16,141.88,141.08,141.5,67672.0,134.8169,135.5046,134.7405,135.1417,67672.0
2024-01-22 10:20:00,141.59,141.71,141.28,141.34,30062.0,135.2276,135.3422,134.9315,134.9888,30062.0
2024-01-22 10:30:00,141.4,141.53,140.94,141.03,28852.0,135.0461,135.1703,134.6068,134.6928,28852.0
2024-01-22 10:40:00,141.08,141.2,140.71,141.03,22425.0,134.7405,134.8551,134.3872,134.6928,22425.0
2024-01-22 10:50:00,141.07,141.41,140.84,141.03,39355.0,134.731,135.0557,134.5113,134.6928,39355.0
2024-01-22 11:00:00,140.96,140.96,140.29,140.36,51912.0,134.6259,134.6259,133.986,134.0529,51912.0
2024-01-22 11:10:00,140.31,140.36,140.07,140.2,15777.0,134.0051,134.0529,133.7759,133.9001,15777.0
2024-01-22 11:20:00,140.19,140.28,140.06,140.15,26827.0,133.8905,133.9765,133.7664,133.8523,26827.0
2024-01-22 11:30:00,140.18,140.24,140.0,140.12,25071.0,133.881,133.9383,133.7091,133.8237,25071.0
2024-01-22 11:40:00,140.11,140.18,139.87,139.97,20019.0,133.8141,133.881,133.5849,133.6804,20019.0
2024-01-22 11:50:00,139.97,140.64,139.94,140.55,22899.0,133.6804,134.3203,133.6518,134.2343,22899.0
2024-01-22 12:00:00,140.58,140.65,140.33,140.36,21002.0,134.263,134.3299,134.0242,134.0529,21002.0
2024-01-22 12:10:00,140.35,140.55,140.34,140.54,19167.0,134.0433,134.2343,134.0338,134.2248,19167.0
2024-01-22 12:20:00,140.53,140.75,140.52,140.72,19557.0,134.2152,134.4254,134.2057,134.3967,19557.0
2024-01-22 12:30:00,140.72,140.82,140.58,140.68,23696.0,134.3967,134.4922,134.263,134.3585,23696.0
2024-01-22 12:40:00,140.7,140.7,140.38,140.42,23059.0,134.3776,134.3776,134.072,134.1102,23059.0
2024-01-22 12:50:00,140.41,140.53,140.28,140.53,21522.0,134.1006,134.2152,133.9765,134.2152,21522.0
2024-01-22 13:00:00,140.55,140.55,140.3,140.32,23624.0,134.2343,134.2343,133.9956,134.0147,23624.0
2024-01-22 13:10:00,140.37,140.46,140.31,140.42,21140.0,134.0624,134.1484,134.0051,134.1102,21140.0
2024-01-22 13:20:00,140.37,140.49,140.01,140.08,22531.0,134.0624,134.177,133.7186,133.7855,22531.0
2024-01-22 13:30:00,140.08,140.25,140.06,140.23,13024.0,133.7855,133.9478,133.7664,133.9287,13024.0
2024-01-22 13:40:00,140.23,140.49,140.18,140.46,17399.0,133.9287,134.177,133.881,134.1484,17399.0
2024-01-22 13:50:00,140.46,140.65,140.42,140.57,18040.0,134.1484,134.3299,134.1102,134.2534,18040.0
2024-01-22 14:00:00,140.57,140.65,140.45,140.56,16288.0,134.2534,134.3299,134.1388,134.2439,16288.0
2024-01-22 14:10:00,140.55,140.55,140.4,140.43,28659.0,134.2343,134.2343,134.0911,134.1197,28659.0
2024-01-22 14:20:00,140.43,140.8,140.4,140.74,20323.0,134.1197,134.4731,134.0911,134.4158,20323.0
2024-01-22 14:30:00,140.74,140.82,140.64,140.67,18976.0,134.4158,134.4922,134.3203,134.349,18976.0
2024-01-22 14:40:00,140.69,140.76,140.58,140.61,29496.0,134.3681,134.4349,134.263,134.2916,29496.0
2024-01-22 14:50:00,140.59,140.75,140.55,140.75,14859.0,134.2725,134.4254,134.2343,134.4254,14859.0
2024-01-22 15:00:00,140.75,140.77,140.57,140.7,20196.0,134.4254,134.4445,134.2534,134.3776,20196.0
2024-01-22 15:10:00,140.68,140.97,140.68,140.94,28753.0,134.3585,134.6355,134.3585,134.6068,28753.0
2024-01-22 15:20:00,140.95,141.22,140.88,141.18,31846.0,134.6164,134.8742,134.5495,134.836,31846.0
2024-01-22 15:30:00,141.19,141.3,140.93,141.1,36129.0,134.8456,134.9506,134.5973,134.7596,36129.0
2024-01-22 15:40:00,141.08,141.18,140.67,140.75,49312.0,134.7405,134.836,134.349,134.4254,49312.0
2024-01-22 15:50:00,140.74,140.82,140.55,140.56,174072.0,134.4158,134.4922,134.2343,134.2439,174072.0
2024-01-23 09:30:00,140.97,141.26,140.71,141.17,26964.0,134.6355,134.9124,134.3872,134.8265,26964.0
2024-01-23 09:40:00,141.0,141.0,140.19,140.19,10080.0,134.6641,134.6641,133.8905,133.8905,10080.0
2024-01-23 09:50:00,140.22,140.63,140.1,140.46,24266.0,133.9192,134.3107,133.8046,134.1484,24266.0
2024-01-23 10:00:00,140.4,140.46,139.97,139.97,13887.0,134.0911,134.1484,133.6804,133.6804,13887.0
2024-01-23 10:10:00,139.9,140.1,139.78,140.1,16564.0,133.6136,133.8046,133.4989,133.8046,16564.0
2024-01-23 10:20:00,140.09,140.16,139.31,139.31,16669.0,133.795,133.8619,133.0501,133.0501,16669.0
2024-01-23 10:30:00,139.32,139.51,139.13,139.22,12343.0,133.0596,133.2411,132.8782,132.9641,12343.0
2024-01-23 10:40:00,139.22,139.29,138.95,139.29,15598.0,132.9641,133.031,132.7062,133.031,15598.0
2024-01-23 10:50:00,139.19,139.29,139.07,139.07,9888.0,132.9355,133.031,132.8208,132.8208,9888.0
2024-01-23 11:00:00,139.09,139.1,138.9,139.02,13270.0,132.84,132.8495,132.6585,132.7731,13270.0
2024-01-23 11:10:00,139.02,139.5,139.01,139.44,23116.0,132.7731,133.2315,132.7635,133.1742,23116.0
2024-01-23 11:20:00,139.44,139.45,139.1,139.27,13979.0,133.1742,133.1838,132.8495,133.0119,13979.0
2024-01-23 11:30:00,139.31,139.63,139.3,139.57,20624.0,133.0501,133.3557,133.0405,133.2984,20624.0
2024-01-23 11:40:00,139.52,139.52,139.34,139.47,11599.0,133.2506,133.2506,133.0787,133.2029,11599.0
2024-01-23 11:50:00,139.47,139.69,139.32,139.69,14091.0,133.2029,133.413,133.0596,133.413,14091.0
2024-01-23 12:00:00,139.69,139.69,139.15,139.18,13247.0,133.413,133.413,132.8973,132.9259,13247.0
2024-01-23 12:10:00,139.17,139.2,138.75,138.94,7949.0,132.9164,132.945,132.5152,132.6967,7949.0
2024-01-23 12:20:00,138.87,139.06,138.85,139.03,8050.0,132.6298,132.8113,132.6107,132.7826,8050.0
2024-01-23 12:30:00,139.06,139.06,138.91,138.93,9176.0,132.8113,132.8113,132.668,132.6871,9176.0
2024-01-23 12:40:00,138.91,139.11,138.89,139.08,8220.0,132.668,132.8591,132.6489,132.8304,8220.0
2024-01-23 12:50:00,139.1,139.2,138.98,139.03,8348.0,132.8495,132.945,132.7349,132.7826,8348.0
2024-01-23 13:00:00,139.02,139.02,138.81,138.88,14015.0,132.7731,132.7731,132.5725,132.6394,14015.0
2024-01-23 13:10:00,138.84,138.89,138.64,138.67,9500.0,132.6012,132.6489,132.4102,132.4388,9500.0
2024-01-23 13:20:00,138.66,138.79,138.63,138.72,5769.0,132.4293,132.5534,132.4006,132.4866,5769.0
2024-01-23 13:30:00,138.72,138.76,138.45,138.49,11256.0,132.4866,132.5248,132.2287,132.2669,11256.0
2024-01-23 13:40:00,138.48,138.72,138.46,138.72,8436.0,132.2574,132.4866,132.2383,132.4866,8436.0
2024-01-23 13:50:00,138.71,138.82,138.66,138.75,8948.0,132.477,132.5821,132.4293,132.5152,8948.0
2024-01-23 14:00:00,138.79,138.79,138.54,138.61,10675.0,132.5534,132.5534,132.3147,132.3815,10675.0
2024-01-23 14:10:00,138.58,138.58,138.35,138.38,8194.0,132.3529,132.3529,132.1332,132.1619,8194.0
2024-01-23 14:20:00,138.41,138.64,138.4,138.64,10423.0,132.1905,132.4102,132.181,132.4102,10423.0
2024-01-23 14:30:00,138.65,138.65,138.35,138.41,17651.0,132.4197,132.4197,132.1332,132.1905,17651.0
2024-01-23 14:40:00,138.43,138.67,138.42,138.43,12994.0,132.2096,132.4388,132.2001,132.2096,12994.0
2024-01-23 14:50:00,138.42,138.73,138.38,138.72,15188.0,132.2001,132.4961,132.1619,132.4866,15188.0
2024-01-23 15:00:00,138.72,139.01,138.66,138.94,14628.0,132.4866,132.7635,132.4293,132.6967,14628.0
2024-01-23 15:10:00,138.92,139.15,138.84,139.06,35392.0,132.6776,132.8973,132.6012,132.8113,35392.0
2024-01-23 15:20:00,139.05,139.13,138.91,139.09,26655.0,132.8017,132.8782,132.668,132.84,26655.0
2024-01-23 15:30:00,139.06,139.09,138.85,138.92,30514.0,132.8113,132.84,132.6107,132.6776,30514.0
2024-01-23 15:40:00,138.9,139.23,138.84,139.22,41376.0,132.6585,132.9737,132.6012,132.9641,41376.0
2024-01-23 15:50:00,139.24,139.47,138.93,138.95,167584.0,132.9832,133.2029,132.6871,132.7062,167584.0
2024-01-24 09:30:00,140.63,140.63,139.49,140.11,26224.0,134.3107,134.3107,133.222,133.8141,26224.0
2024-01-24 09:40:00,140.11,140.28,138.89,138.89,14407.0,133.8141,133.9765,132.6489,132.6489,14407.0
2024-01-24 09:50:00,138.88,139.1,138.37,138.7,19225.0,132.6394,132.8495,132.1523,132.4675,19225.0
2024-01-24 10:00:00,138.68,138.7,138.02,138.3,22592.0,132.4484,132.4675,131.818,132.0854,22592.0
2024-01-24 10:10:00,138.3,138.65,138.06,138.09,27905.0,132.0854,132.4197,131.8562,131.8849,27905.0
2024-01-24 10:20:00,138.04,138.1,137.64,137.96,15717.0,131.8371,131.8944,131.4551,131.7607,15717.0
2024-01-24 10:30:00,138.01,138.18,137.85,138.18,19739.0,131.8085,131.9708,131.6557,131.9708,19739.0
2024-01-24 10:40:00,138.19,138.59,138.18,138.33,20583.0,131.9804,132.3624,131.9708,132.1141,20583.0
2024-01-24 10:50:00,138.22,138.38,137.88,138.07,21862.0,132.009,132.1619,131.6843,131.8658,21862.0
2024-01-24 11:00:00,138.19,138.56,138.19,138.37,15490.0,131.9804,132.3338,131.9804,132.1523,15490.0
2024-01-24 11:10:00,138.28,138.5,138.22,138.5,13937.0,132.0663,132.2765,132.009,132.2765,13937.0
2024-01-24 11:20:00,138.45,138.62,138.41,138.49,16451.0,132.2287,132.3911,132.1905,132.2669,16451.0
2024-01-24 11:30:00,138.43,138.57,138.31,138.37,10681.0,132.2096,132.3433,132.095,132.1523,10681.0
2024-01-24 11:40:00,138.36,138.43,137.94,138.15,11540.0,132.1428,132.2096,131.7416,131.9422,11540.0
2024-01-24 11:50:00,138.21,138.26,138.06,138.14,9429.0,131.9995,132.0472,131.8562,131.9326,9429.0
2024-01-24 12:00:00,138.07,138.22,137.97,138.19,8711.0,131.8658,132.009,131.7703,131.9804,8711.0
2024-01-24 12:10:00,138.19,138.2,137.9,137.91,13333.0,131.9804,131.9899,131.7034,131.713,13333.0
2024-01-24 12:20:00,137.93,138.05,137.66,138.0,13082.0,131.7321,131.8467,131.4742,131.7989,13082.0
2024-01-24 12:30:00,138.05,138.2,138.0,138.08,7322.0,131.8467,131.9899,131.7989,131.8753,7322.0
2024-01-24 12:40:00,138.03,138.21,138.03,138.14,10441.0,131.8276,131.9995,131.8276,131.9326,10441.0
2024-01-24 12:50:00,138.17,138.35,138.14,138.31,11434.0,131.9613,132.1332,131.9326,132.095,11434.0
2024-01-24 13:00:00,138.33,138.33,137.99,138.1,12249.0,132.1141,132.1141,131.7894,131.8944,12249.0
2024-01-24 13:10:00,138.15,138.19,137.71,137.73,30183.0,131.9422,131.9804,131.522,131.5411,30183.0
2024-01-24 13:20:00,137.71,138.11,137.71,138.07,6955.0,131.522,131.904,131.522,131.8658,6955.0
2024-01-24 13:30:00,138.08,138.08,137.77,137.88,14542.0,131.8753,131.8753,131.5793,131.6843,14542.0
2024-01-24 13:40:00,137.84,138.01,137.67,137.68,8813.0,131.6461,131.8085,131.4838,131.4933,8813.0
2024-01-24 13:50:00,137.67,137.91,137.6,137.79,18546.0,131.4838,131.713,131.4169,131.5984,18546.0
2024-01-24 14:00:00,137.79,137.92,137.67,137.73,11406.0,131.5984,131.7225,131.4838,131.5411,11406.0
2024-01-24 14:10:00,137.71,137.82,137.58,137.58,15012.0,131.522,131.627,131.3978,131.3978,15012.0
2024-01-24 14:20:00,137.58,137.8,137.53,137.72,18704.0,131.3978,131.6079,131.35,131.5315,18704.0
2024-01-24 14:30:00,137.75,138.0,137.71,138.0,25728.0,131.5602,131.7989,131.522,131.7989,25728.0
2024-01-24 14:40:00,138.0,138.18,138.0,138.06,16996.0,131.7989,131.9708,131.7989,131.8562,16996.0
2024-01-24 14:50:00,138.03,138.12,137.92,138.09,11719.0,131.8276,131.9135,131.7225,131.8849,11719.0
2024-01-24 15:00:00,138.07,138.45,138.03,138.37,27356.0,131.8658,132.2287,131.8276,132.1523,27356.0
2024-01-24 15:10:00,138.38,138.47,137.83,137.83,31566.0,132.1619,132.2478,131.6366,131.6366,31566.0
2024-01-24 15:20:00,137.89,138.2,137.85,138.06,28057.0,131.6939,131.9899,131.6557,131.8562,28057.0
2024-01-24 15:30:00,138.07,138.17,137.95,138.09,21805.0,131.8658,131.9613,131.7512,131.8849,21805.0
2024-01-24 15:40:00,138.11,138.25,137.91,137.96,40994.0,131.904,132.0377,131.713,131.7607,40994.0
2024-01-24 15:50:00,137.94,138.1,137.79,137.93,151264.0,131.7416,131.8944,131.5984,131.7321,151264.0
2024-01-25 09:30:00,140.0,140.8,139.86,140.75,30809.0,133.7091,134.4731,133.5753,134.4254,30809.0
2024-01-25 09:40:00,140.76,141.6,140.5,141.5,44526.0,134.4349,135.2372,134.1866,135.1417,44526.0
2024-01-25 09:50:00,141.51,141.71,141.16,141.69,77618.0,135.1512,135.3422,134.8169,135.3231,77618.0
2024-01-25 10:00:00,141.67,141.95,141.28,141.53,61477.0,135.304,135.5714,134.9315,135.1703,61477.0
2024-01-25 10:10:00,141.46,141.83,141.17,141.83,8431.0,135.1035,135.4568,134.8265,135.4568,8431.0
2024-01-25 10:20:00,141.79,142.1,141.74,142.0,21917.0,135.4186,135.7147,135.3709,135.6192,21917.0
2024-01-25 10:30:00,142.06,142.2,141.75,141.92,11161.0,135.6765,135.8102,135.3804,135.5428,11161.0
2024-01-25 10:40:00,141.92,142.55,141.71,142.39,37108.0,135.5428,136.1445,135.3422,135.9917,37108.0
2024-01-25 10:50:00,142.42,142.81,142.29,142.59,41431.0,136.0203,136.3928,135.8962,136.1827,41431.0
2024-01-25 11:00:00,142.66,142.7,142.34,142.49,18568.0,136.2495,136.2877,135.9439,136.0872,18568.0
2024-01-25 11:10:00,142.48,142.8,142.32,142.71,21125.0,136.0776,136.3832,135.9248,136.2973,21125.0
2024-01-25 11:20:00,142.71,143.28,142.67,143.14,24207.0,136.2973,136.8417,136.2591,136.708,24207.0
2024-01-25 11:30:00,143.18,143.22,142.9,142.99,23494.0,136.7462,136.7844,136.4787,136.5647,23494.0
2024-01-25 11:40:00,143.01,143.22,142.85,143.17,17100.0,136.5838,136.7844,136.431,136.7366,17100.0
2024-01-25 11:50:00,143.16,143.3,142.92,142.93,22549.0,136.7271,136.8608,136.4978,136.5074,22549.0
2024-01-25 12:00:00,142.96,143.04,142.18,142.59,40088.0,136.5361,136.6125,135.7911,136.1827,40088.0
2024-01-25 12:10:00,142.59,142.64,142.19,142.2,17180.0,136.1827,136.2304,135.8007,135.8102,17180.0
2024-01-25 12:20:00,142.11,142.11,141.49,141.53,15634.0,135.7242,135.7242,135.1321,135.1703,15634.0
2024-01-25 12:30:00,141.43,141.54,140.9,141.01,14772.0,135.0748,135.1799,134.5686,134.6737,14772.0
2024-01-25 12:40:00,141.01,141.26,140.95,141.06,19149.0,134.6737,134.9124,134.6164,134.7214,19149.0
2024-01-25 12:50:00,141.06,141.26,140.9,141.26,21302.0,134.7214,134.9124,134.5686,134.9124,21302.0
2024-01-25 13:00:00,141.28,141.81,141.2,141.61,36569.0,134.9315,135.4377,134.8551,135.2467,36569.0
2024-01-25 13:10:00,141.64,141.78,141.36,141.53,15625.0,135.2754,135.4091,135.0079,135.1703,15625.0
2024-01-25 13:20:00,141.54,141.61,141.17,141.22,11893.0,135.1799,135.2467,134.8265,134.8742,11893.0
2024-01-25 13:30:00,141.26,141.68,141.19,141.64,9916.0,134.9124,135.3136,134.8456,135.2754,9916.0
2024-01-25 13:40:00,141.67,141.69,141.48,141.64,8175.0,135.304,135.3231,135.1226,135.2754,8175.0
2024-01-25 13:50:00,141.7,141.89,141.55,141.69,14705.0,135.3327,135.5141,135.1894,135.3231,14705.0
2024-01-25 14:00:00,141.66,141.82,141.41,141.59,8991.0,135.2945,135.4473,135.0557,135.2276,8991.0
2024-01-25 14:10:00,141.59,141.86,141.54,141.84,10431.0,135.2276,135.4855,135.1799,135.4664,10431.0
2024-01-25 14:20:00,141.8,141.85,141.69,141.84,14154.0,135.4282,135.4759,135.3231,135.4664,14154.0
2024-01-25 14:30:00,141.88,141.97,141.74,141.83,20144.0,135.5046,135.5905,135.3709,135.4568,20144.0
2024-01-25 14:40:00,141.83,142.12,141.71,141.99,38095.0,135.4568,135.7338,135.3422,135.6096,38095.0
2024-01-25 14:50:00,141.96,142.37,141.93,142.35,25191.0,135.581,135.9726,135.5523,135.9535,25191.0
2024-01-25 15:00:00,142.35,142.35,142.14,142.25,25892.0,135.9535,135.9535,135.7529,135.858,25892.0
2024-01-25 15:10:00,142.25,142.34,142.14,142.3,22819.0,135.858,135.9439,135.7529,135.9057,22819.0
2024-01-25 15:20:00,142.32,142.33,141.97,141.99,39260.0,135.9248,135.9344,135.5905,135.6096,39260.0
2024-01-25 15:30:00,141.97,142.35,141.9,142.24,58580.0,135.5905,135.9535,135.5237,135.8484,58580.0
2024-01-25 15:40:00,142.24,142.29,141.93,142.05,73509.0,135.8484,135.8962,135.5523,135.6669,73509.0
2024-01-25 15:50:00,142.04,142.35,141.96,142.19,164641.0,135.6574,135.9535,135.581,135.8007,164641.0
2024-01-26 09:30:00,142.87,144.36,142.49,144.0,63121.0,136.4501,137.8731,136.0872,137.5293,63121.0
2024-01-26 09:40:00,144.06,144.62,143.67,143.74,85129.0,137.5866,138.1215,137.2141,137.281,85129.0
2024-01-26 09:50:00,143.77,143.96,142.65,143.09,67316.0,137.3097,137.4911,136.24,136.6602,67316.0
2024-01-26 10:00:00,143.0,143.12,142.39,142.91,43822.0,136.5743,136.6889,135.9917,136.4883,43822.0
2024-01-26 10:10:00,142.98,143.44,142.93,142.98,32166.0,136.5552,136.9945,136.5074,136.5552,32166.0
2024-01-26 10:20:00,143.04,143.57,142.88,142.94,49620.0,136.6125,137.1186,136.4596,136.5169,49620.0
2024-01-26 10:30:00,142.89,143.41,142.73,143.4,15826.0,136.4692,136.9658,136.3164,136.9563,15826.0
2024-01-26 10:40:00,143.4,143.4,142.85,143.13,55912.0,136.9563,136.9563,136.431,136.6984,55912.0
2024-01-26 10:50:00,143.13,143.66,143.12,143.33,28847.0,136.6984,137.2046,136.6889,136.8894,28847.0
2024-01-26 11:00:00,143.34,143.36,142.76,142.96,12843.0,136.899,136.9181,136.345,136.5361,12843.0
2024-01-26 11:10:00,142.93,143.09,142.65,142.9,48904.0,136.5074,136.6602,136.24,136.4787,48904.0
2024-01-26 11:20:00,142.95,143.08,142.73,142.77,21106.0,136.5265,136.6507,136.3164,136.3546,21106.0
2024-01-26 11:30:00,142.74,142.74,142.45,142.55,16796.0,136.3259,136.3259,136.049,136.1445,16796.0
2024-01-26 11:40:00,142.5,142.69,142.42,142.63,7864.0,136.0967,136.2782,136.0203,136.2209,7864.0
2024-01-26 11:50:00,142.62,142.76,142.62,142.76,7377.0,136.2113,136.345,136.2113,136.345,7377.0
2024-01-26 12:00:00,142.76,142.76,142.48,142.48,9009.0,136.345,136.345,136.0776,136.0776,9009.0
2024-01-26 12:10:00,142.38,142.57,142.31,142.57,11740.0,135.9821,136.1636,135.9153,136.1636,11740.0
2024-01-26 12:20:00,142.55,142.72,142.43,142.56,17904.0,136.1445,136.3068,136.0299,136.154,17904.0
2024-01-26 12:30:00,142.5,142.5,142.06,142.15,8783.0,136.0967,136.0967,135.6765,135.7624,8783.0
2024-01-26 12:40:00,142.16,142.32,142.09,142.25,16509.0,135.772,135.9248,135.7051,135.858,16509.0
2024-01-26 12:50:00,142.27,142.61,142.19,142.55,20726.0,135.8771,136.2018,135.8007,136.1445,20726.0
2024-01-26 13:00:00,142.61,142.61,142.48,142.49,4843.0,136.2018,136.2018,136.0776,136.0872,4843.0
2024-01-26 13:10:00,142.54,142.67,142.54,142.61,12938.0,136.1349,136.2591,136.1349,136.2018,12938.0
2024-01-26 13:20:00,142.63,142.83,142.63,142.78,6990.0,136.2209,136.4119,136.2209,136.3641,6990.0
2024-01-26 13:30:00,142.82,142.95,142.75,142.87,6555.0,136.4023,136.5265,136.3355,136.4501,6555.0
2024-01-26 13:40:00,142.84,142.85,142.46,142.73,13914.0,136.4214,136.431,136.0585,136.3164,13914.0
2024-01-26 13:50:00,142.74,142.89,142.64,142.81,17159.0,136.3259,136.4692,136.2304,136.3928,17159.0
2024-01-26 14:00:00,142.73,142.97,142.7,142.93,9524.0,136.3164,136.5456,136.2877,136.5074,9524.0
2024-01-26 14:10:00,142.87,143.08,142.86,143.0,12393.0,136.4501,136.6507,136.4405,136.5743,12393.0
2024-01-26 14:20:00,142.98,142.98,142.8,142.98,10966.0,136.5552,136.5552,136.3832,136.5552,10966.0
2024-01-26 14:30:00,142.96,143.19,142.89,143.01,10969.0,136.5361,136.7557,136.4692,136.5838,10969.0
2024-01-26 14:40:00,143.05,143.36,143.05,143.35,12079.0,136.622,136.9181,136.622,136.9085,12079.0
2024-01-26 14:50:00,143.34,143.53,143.29,143.39,20044.0,136.899,137.0804,136.8512,136.9467,20044.0
2024-01-26 15:00:00,143.3,143.36,143.13,143.25,16502.0,136.8608,136.9181,136.6984,136.813,16502.0
2024-01-26 15:10:00,143.25,143.5,143.22,143.43,15387.0,136.813,137.0518,136.7844,136.9849,15387.0
2024-01-26 15:20:00,143.42,143.53,143.28,143.38,20361.0,136.9754,137.0804,136.8417,136.9372,20361.0
2024-01-26 15:30:00,143.42,143.48,143.25,143.34,21465.0,136.9754,137.0327,136.813,136.899,21465.0
2024-01-26 15:40:00,143.37,143.38,143.2,143.31,37953.0,136.9276,136.9372,136.7653,136.8703,37953.0
2024-01-26 15:50:00,143.32,143.56,143.12,143.2,139275.0,136.8799,137.1091,136.6889,136.7653,139275.0
2024-01-29 09:30:00,142.83,144.39,142.83,144.0,48630.0,136.4119,137.9018,136.4119,137.5293,48630.0
2024-01-29 09:40:00,144.0,144.11,143.74,143.93,17598.0,137.5293,137.6344,137.281,137.4625,17598.0
2024-01-29 09:50:00,143.93,144.49,143.79,144.44,21493.0,137.4625,137.9973,137.3288,137.9495,21493.0
2024-01-29 10:00:00,144.42,144.48,144.07,144.48,25676.0,137.9304,137.9877,137.5962,137.9877,25676.0
2024-01-29 10:10:00,144.45,144.89,144.45,144.84,30880.0,137.9591,138.3793,137.9591,138.3316,30880.0
2024-01-29 10:20:00,144.84,145.01,144.64,144.82,31893.0,138.3316,138.4939,138.1406,138.3125,31893.0
2024-01-29 10:30:00,144.85,145.01,144.74,145.01,47992.0,138.3411,138.4939,138.2361,138.4939,47992.0
2024-01-29 10:40:00,145.0,145.36,144.96,145.31,31147.0,138.4844,138.8282,138.4462,138.7805,31147.0
2024-01-29 10:50:00,145.2,145.53,145.11,145.47,37660.0,138.6754,138.9906,138.5894,138.9333,37660.0
2024-01-29 11:00:00,145.41,145.67,145.41,145.59,29082.0,138.876,139.1243,138.876,139.0479,29082.0
2024-01-29 11:10:00,145.61,145.69,145.13,145.15,39828.0,139.067,139.1434,138.6085,138.6276,39828.0
2024-01-29 11:20:00,145.23,145.3,144.84,144.84,26197.0,138.704,138.7709,138.3316,138.3316,26197.0
2024-01-29 11:30:00,144.94,144.94,144.54,144.72,24958.0,138.4271,138.4271,138.0451,138.217,24958.0
2024-01-29 11:40:00,144.73,145.07,144.68,145.07,20678.0,138.2265,138.5512,138.1788,138.5512,20678.0
2024-01-29 11:50:00,145.06,145.32,145.0,145.28,32379.0,138.5417,138.79,138.4844,138.7518,32379.0
2024-01-29 12:00:00,145.3,145.3,145.1,145.12,22233.0,138.7709,138.7709,138.5799,138.599,22233.0
2024-01-29 12:10:00,145.18,145.43,145.11,145.21,29409.0,138.6563,138.8951,138.5894,138.6849,29409.0
2024-01-29 12:20:00,145.22,145.56,145.19,145.42,27818.0,138.6945,139.0192,138.6658,138.8855,27818.0
2024-01-29 12:30:00,145.46,145.68,145.45,145.65,13334.0,138.9237,139.1338,138.9142,139.1052,13334.0
2024-01-29 12:40:00,145.64,145.77,145.43,145.52,31295.0,139.0956,139.2198,138.8951,138.981,31295.0
2024-01-29 12:50:00,145.47,145.67,145.19,145.64,15280.0,138.9333,139.1243,138.6658,139.0956,15280.0
2024-01-29 13:00:00,145.68,145.7,145.49,145.53,11454.0,139.1338,139.1529,138.9524,138.9906,11454.0
2024-01-29 13:10:00,145.53,145.82,145.51,145.74,15105.0,138.9906,139.2675,138.9715,139.1911,15105.0
2024-01-29 13:20:00,145.74,145.84,145.64,145.64,13257.0,139.1911,139.2866,139.0956,139.0956,13257.0
2024-01-29 13:30:00,145.66,145.66,145.46,145.54,34180.0,139.1147,139.1147,138.9237,139.0001,34180.0
2024-01-29 13:40:00,145.57,145.65,145.51,145.63,18811.0,139.0288,139.1052,138.9715,139.0861,18811.0
2024-01-29 13:50:00,145.62,145.63,145.22,145.24,21235.0,139.0765,139.0861,138.6945,138.7136,21235.0
2024-01-29 14:00:00,145.21,145.28,145.02,145.13,30248.0,138.6849,138.7518,138.5035,138.6085,30248.0
2024-01-29 14:10:00,145.14,145.35,145.03,145.03,15429.0,138.6181,138.8187,138.513,138.513,15429.0
2024-01-29 14:20:00,145.03,145.13,144.98,145.09,12476.0,138.513,138.6085,138.4653,138.5703,12476.0
2024-01-29 14:30:00,145.07,145.11,144.96,145.03,13899.0,138.5512,138.5894,138.4462,138.513,13899.0
2024-01-29 14:40:00,145.03,145.24,145.02,145.02,23256.0,138.513,138.7136,138.5035,138.5035,23256.0
2024-01-29 14:50:00,145.06,145.15,144.87,144.9,16037.0,138.5417,138.6276,138.3602,138.3889,16037.0
2024-01-29 15:00:00,144.92,145.41,144.92,145.33,31468.0,138.408,138.876,138.408,138.7996,31468.0
2024-01-29 15:10:00,145.34,145.51,145.28,145.4,27596.0,138.8091,138.9715,138.7518,138.8664,27596.0
2024-01-29 15:20:00,145.42,146.08,145.39,145.82,35497.0,138.8855,139.5159,138.8569,139.2675,35497.0
2024-01-29 15:30:00,145.89,146.19,145.89,145.99,29547.0,139.3344,139.6209,139.3344,139.4299,29547.0
2024-01-29 15:40:00,145.97,146.03,145.82,145.86,44236.0,139.4108,139.4681,139.2675,139.3057,44236.0
2024-01-29 15:50:00,146.02,146.19,145.79,146.0,236228.0,139.4585,139.6209,139.2389,139.4394,236228.0
2024-01-30 09:30:00,145.5,145.55,144.42,145.3,23821.0,138.9619,139.0097,137.9304,138.7709,23821.0
2024-01-30 09:40:00,145.3,145.95,145.29,145.53,28520.0,138.7709,139.3917,138.7614,138.9906,28520.0
2024-01-30 09:50:00,145.59,145.6,144.85,144.97,73985.0,139.0479,139.0574,138.3411,138.4557,73985.0
2024-01-30 10:00:00,145.04,145.04,144.03,144.89,19915.0,138.5226,138.5226,137.558,138.3793,19915.0
2024-01-30 10:10:00,144.89,144.95,144.51,144.72,16652.0,138.3793,138.4366,138.0164,138.217,16652.0
2024-01-30 10:20:00,144.73,145.02,144.73,144.84,20032.0,138.2265,138.5035,138.2265,138.3316,20032.0
2024-01-30 10:30:00,144.9,145.18,144.89,145.05,50498.0,138.3889,138.6563,138.3793,138.5321,50498.0
2024-01-30 10:40:00,144.96,145.7,144.89,145.7,17155.0,138.4462,139.1529,138.3793,139.1529,17155.0
2024-01-30 10:50:00,145.67,145.67,145.16,145.35,42242.0,139.1243,139.1243,138.6372,138.8187,42242.0
2024-01-30 11:00:00,145.32,145.38,144.88,145.0,61834.0,138.79,138.8473,138.3698,138.4844,61834.0
2024-01-30 11:10:00,145.0,145.17,144.81,144.87,18602.0,138.4844,138.6467,138.3029,138.3602,18602.0
2024-01-30 11:20:00,144.81,145.16,144.81,145.13,55404.0,138.3029,138.6372,138.3029,138.6085,55404.0
2024-01-30 11:30:00,145.1,145.16,144.97,145.09,29057.0,138.5799,138.6372,138.4557,138.5703,29057.0
2024-01-30 11:40:00,145.06,145.06,144.81,144.83,20988.0,138.5417,138.5417,138.3029,138.322,20988.0
2024-01-30 11:50:00,144.87,144.88,144.55,144.78,15650.0,138.3602,138.3698,138.0546,138.2743,15650.0
2024-01-30 12:00:00,144.82,144.83,144.46,144.53,12711.0,138.3125,138.322,137.9686,138.0355,12711.0
2024-01-30 12:10:00,144.51,144.54,144.36,144.44,14635.0,138.0164,138.0451,137.8731,137.9495,14635.0
2024-01-30 12:20:00,144.47,144.52,144.29,144.4,12839.0,137.9782,138.026,137.8063,137.9113,12839.0
2024-01-30 12:30:00,144.38,144.53,144.34,144.46,14891.0,137.8922,138.0355,137.854,137.9686,14891.0
2024-01-30 12:40:00,144.51,144.63,144.41,144.63,14047.0,138.0164,138.131,137.9209,138.131,14047.0
2024-01-30 12:50:00,144.61,144.67,144.48,144.49,21102.0,138.1119,138.1692,137.9877,137.9973,21102.0
2024-01-30 13:00:00,144.5,144.65,144.47,144.64,16986.0,138.0069,138.1501,137.9782,138.1406,16986.0
2024-01-30 13:10:00,144.63,144.89,144.61,144.66,9172.0,138.131,138.3793,138.1119,138.1597,9172.0
2024-01-30 13:20:00,144.66,144.79,144.62,144.69,8425.0,138.1597,138.2838,138.1215,138.1883,8425.0
2024-01-30 13:30:00,144.72,144.81,144.6,144.64,12238.0,138.217,138.3029,138.1024,138.1406,12238.0
2024-01-30 13:40:00,144.62,144.86,144.62,144.71,24651.0,138.1215,138.3507,138.1215,138.2074,24651.0
2024-01-30 13:50:00,144.71,145.08,144.71,144.95,16932.0,138.2074,138.5608,138.2074,138.4366,16932.0
2024-01-30 14:00:00,144.98,145.0,144.83,144.96,14844.0,138.4653,138.4844,138.322,138.4462,14844.0
2024-01-30 14:10:00,144.93,145.28,144.92,145.06,21040.0,138.4175,138.7518,138.408,138.5417,21040.0
2024-01-30 14:20:00,145.1,145.37,145.09,145.35,25748.0,138.5799,138.8378,138.5703,138.8187,25748.0
2024-01-30 14:30:00,145.32,145.37,145.09,145.19,16555.0,138.79,138.8378,138.5703,138.6658,16555.0
2024-01-30 14:40:00,145.19,145.2,144.85,144.85,32779.0,138.6658,138.6754,138.3411,138.3411,32779.0
2024-01-30 14:50:00,144.81,144.93,144.74,144.79,26883.0,138.3029,138.4175,138.2361,138.2838,26883.0
2024-01-30 15:00:00,144.79,144.84,144.31,144.31,31072.0,138.2838,138.3316,137.8254,137.8254,31072.0
2024-01-30 15:10:00,144.31,144.39,144.26,144.36,26605.0,137.8254,137.9018,137.7776,137.8731,26605.0
2024-01-30 15:20:00,144.37,144.37,144.17,144.26,26321.0,137.8827,137.8827,137.6917,137.7776,26321.0
2024-01-30 15:30:00,144.27,144.31,144.15,144.27,36123.0,137.7872,137.8254,137.6726,137.7872,36123.0
2024-01-30 15:40:00,144.27,144.41,144.1,144.18,53968.0,137.7872,137.9209,137.6248,137.7012,53968.0
2024-01-30 15:50:00,144.18,144.35,144.15,144.2,190981.0,137.7012,137.8636,137.6726,137.7203,190981.0
2024-01-31 09:30:00,145.0,145.0,142.93,143.12,27996.0,138.4844,138.4844,136.5074,136.6889,27996.0
2024-01-31 09:40:00,143.02,143.69,143.02,143.37,17443.0,136.5934,137.2332,136.5934,136.9276,17443.0
2024-01-31 09:50:00,143.46,143.71,143.22,143.5,21832.0,137.0136,137.2523,136.7844,137.0518,21832.0
2024-01-31 10:00:00,143.55,144.07,143.55,143.82,32593.0,137.0995,137.5962,137.0995,137.3574,32593.0
2024-01-31 10:10:00,143.87,144.45,143.87,144.38,24748.0,137.4052,137.9591,137.4052,137.8922,24748.0
2024-01-31 10:20:00,144.33,144.64,144.22,144.46,26126.0,137.8445,138.1406,137.7394,137.9686,26126.0
2024-01-31 10:30:00,144.47,144.65,144.05,144.22,22548.0,137.9782,138.1501,137.5771,137.7394,22548.0
2024-01-31 10:40:00,144.21,144.5,144.17,144.19,25147.0,137.7299,138.0069,137.6917,137.7108,25147.0
2024-01-31 10:50:00,144.19,144.2,143.78,144.02,20069.0,137.7108,137.7203,137.3192,137.5484,20069.0
2024-01-31 11:00:00,143.98,144.28,143.96,144.22,23596.0,137.5102,137.7967,137.4911,137.7394,23596.0
2024-01-31 11:10:00,144.21,144.43,144.02,144.3,12474.0,137.7299,137.94,137.5484,137.8158,12474.0
2024-01-31 11:20:00,144.28,144.43,143.83,143.84,24131.0,137.7967,137.94,137.367,137.3765,24131.0
2024-01-31 11:30:00,143.81,143.97,143.37,143.38,29073.0,137.3479,137.5007,136.9276,136.9372,29073.0
2024-01-31 11:40:00,143.33,143.37,143.0,143.3,15079.0,136.8894,136.9276,136.5743,136.8608,15079.0
2024-01-31 11:50:00,143.3,143.59,143.29,143.56,12648.0,136.8608,137.1377,136.8512,137.1091,12648.0
2024-01-31 12:00:00,143.55,143.63,143.4,143.55,9805.0,137.0995,137.1759,136.9563,137.0995,9805.0
2024-01-31 12:10:00,143.54,143.85,143.46,143.51,19323.0,137.09,137.3861,137.0136,137.0613,19323.0
2024-01-31 12:20:00,143.51,143.79,143.51,143.53,17656.0,137.0613,137.3288,137.0613,137.0804,17656.0
2024-01-31 12:30:00,143.52,143.52,142.88,143.04,38430.0,137.0709,137.0709,136.4596,136.6125,38430.0
2024-01-31 12:40:00,143.05,143.27,142.89,143.19,15143.0,136.622,136.8321,136.4692,136.7557,15143.0
2024-01-31 12:50:00,143.23,143.38,143.15,143.25,13430.0,136.7939,136.9372,136.7175,136.813,13430.0
2024-01-31 13:00:00,143.28,143.43,143.22,143.25,9523.0,136.8417,136.9849,136.7844,136.813,9523.0
2024-01-31 13:10:00,143.29,143.42,143.2,143.21,8132.0,136.8512,136.9754,136.7653,136.7748,8132.0
2024-01-31 13:20:00,143.21,143.25,142.76,142.93,15190.0,136.7748,136.813,136.345,136.5074,15190.0
2024-01-31 13:30:00,142.97,143.14,142.87,143.05,12700.0,136.5456,136.708,136.4501,136.622,12700.0
2024-01-31 13:40:00,143.06,143.27,142.96,143.25,10840.0,136.6316,136.8321,136.5361,136.813,10840.0
2024-01-31 13:50:00,143.26,143.33,143.07,143.18,13934.0,136.8226,136.8894,136.6411,136.7462,13934.0
2024-01-31 14:00:00,143.21,143.27,142.63,142.72,19862.0,136.7748,136.8321,136.2209,136.3068,19862.0
2024-01-31 14:10:00,142.87,143.01,142.45,142.57,12608.0,136.4501,136.5838,136.049,136.1636,12608.0
2024-01-31 14:20:00,142.63,142.63,142.05,142.12,10656.0,136.2209,136.2209,135.6669,135.7338,10656.0
2024-01-31 14:30:00,142.02,142.65,141.79,142.62,24426.0,135.6383,136.24,135.4186,136.2113,24426.0
2024-01-31 14:40:00,142.7,143.29,142.61,142.78,22001.0,136.2877,136.8512,136.2018,136.3641,22001.0
2024-01-31 14:50:00,142.7,142.7,141.8,141.91,30607.0,136.2877,136.2877,135.4282,135.5332,30607.0
2024-01-31 15:00:00,141.88,141.88,140.41,140.91,56263.0,135.5046,135.5046,134.1006,134.5782,56263.0
2024-01-31 15:10:00,140.93,141.18,140.36,140.74,63115.0,134.5973,134.836,134.0529,134.4158,63115.0
2024-01-31 15:20:00,140.8,141.53,140.75,140.94,41968.0,134.4731,135.1703,134.4254,134.6068,41968.0
2024-01-31 15:30:00,140.88,140.93,140.24,140.34,49444.0,134.5495,134.5973,133.9383,134.0338,49444.0
2024-01-31 15:40:00,140.33,140.51,140.07,140.33,79212.0,134.0242,134.1961,133.7759,134.0242,79212.0
2024-01-31 15:50:00,140.4,140.76,140.25,140.44,182911.0,134.0911,134.4349,133.9478,134.1293,182911.0
2024-02-01 09:30:00,140.6,140.74,139.44,140.43,45857.0,134.2821,134.4158,133.1742,134.1197,45857.0
2024-02-01 09:40:00,140.55,140.98,139.66,140.64,30124.0,134.2343,134.645,133.3843,134.3203,30124.0
2024-02-01 09:50:00,140.6,140.95,140.21,140.65,24995.0,134.2821,134.6164,133.9096,134.3299,24995.0
2024-02-01 10:00:00,140.49,140.99,140.15,140.98,33563.0,134.177,134.6546,133.8523,134.645,33563.0
2024-02-01 10:10:00,141.06,141.38,140.69,140.69,23704.0,134.7214,135.027,134.3681,134.3681,23704.0
2024-02-01 10:20:00,140.71,141.19,140.33,141.18,41416.0,134.3872,134.8456,134.0242,134.836,41416.0
2024-02-01 10:30:00,141.14,141.75,140.89,141.55,54429.0,134.7978,135.3804,134.5591,135.1894,54429.0
2024-02-01 10:40:00,141.56,141.74,140.85,140.85,26460.0,135.199,135.3709,134.5209,134.5209,26460.0
2024-02-01 10:50:00,140.83,140.89,140.5,140.55,21706.0,134.5018,134.5591,134.1866,134.2343,21706.0
2024-02-01 11:00:00,140.59,140.8,140.26,140.46,19108.0,134.2725,134.4731,133.9574,134.1484,19108.0
2024-02-01 11:10:00,140.45,140.63,140.3,140.47,72089.0,134.1388,134.3107,133.9956,134.1579,72089.0
2024-02-01 11:20:00,140.41,140.58,140.22,140.51,22173.0,134.1006,134.263,133.9192,134.1961,22173.0
2024-02-01 11:30:00,140.67,140.72,140.4,140.56,26121.0,134.349,134.3967,134.0911,134.2439,26121.0
2024-02-01 11:40:00,140.56,141.06,140.56,141.01,31006.0,134.2439,134.7214,134.2439,134.6737,31006.0
2024-02-01 11:50:00,141.02,141.38,140.83,141.38,138272.0,134.6832,135.027,134.5018,135.027,138272.0
2024-02-01 12:00:00,141.39,142.01,141.39,141.95,41909.0,135.0366,135.6287,135.0366,135.5714,41909.0
2024-02-01 12:10:00,141.96,142.04,141.58,141.77,26676.0,135.581,135.6574,135.2181,135.3995,26676.0
2024-02-01 12:20:00,141.76,142.0,141.7,141.76,24619.0,135.39,135.6192,135.3327,135.39,24619.0
2024-02-01 12:30:00,141.74,142.01,141.69,141.93,30867.0,135.3709,135.6287,135.3231,135.5523,30867.0
2024-02-01 12:40:00,141.91,142.59,141.85,142.5,76028.0,135.5332,136.1827,135.4759,136.0967,76028.0
2024-02-01 12:50:00,142.49,142.86,142.49,142.74,32131.0,136.0872,136.4405,136.0872,136.3259,32131.0
2024-02-01 13:00:00,142.73,142.77,141.89,141.98,29556.0,136.3164,136.3546,135.5141,135.6001,29556.0
2024-02-01 13:10:00,141.99,142.27,141.89,142.03,24739.0,135.6096,135.8771,135.5141,135.6478,24739.0
2024-02-01 13:20:00,141.97,142.04,141.76,141.78,13463.0,135.5905,135.6574,135.39,135.4091,13463.0
2024-02-01 13:30:00,141.77,142.12,141.69,141.84,20029.0,135.3995,135.7338,135.3231,135.4664,20029.0
2024-02-01 13:40:00,141.9,142.14,141.86,141.96,13853.0,135.5237,135.7529,135.4855,135.581,13853.0
2024-02-01 13:50:00,141.91,142.29,141.89,142.21,13470.0,135.5332,135.8962,135.5141,135.8198,13470.0
2024-02-01 14:00:00,142.22,142.44,142.19,142.31,19582.0,135.8293,136.0394,135.8007,135.9153,19582.0
2024-02-01 14:10:00,142.34,142.63,142.13,142.62,23426.0,135.9439,136.2209,135.7433,136.2113,23426.0
2024-02-01 14:20:00,142.6,142.64,142.46,142.53,9765.0,136.1922,136.2304,136.0585,136.1254,9765.0
2024-02-01 14:30:00,142.56,142.59,142.16,142.33,24527.0,136.154,136.1827,135.772,135.9344,24527.0
2024-02-01 14:40:00,142.31,142.91,142.31,142.76,21157.0,135.9153,136.4883,135.9153,136.345,21157.0
2024-02-01 14:50:00,142.77,142.96,142.74,142.96,22539.0,136.3546,136.5361,136.3259,136.5361,22539.0
2024-02-01 15:00:00,142.98,143.41,142.94,143.29,46209.0,136.5552,136.9658,136.5169,136.8512,46209.0
2024-02-01 15:10:00,143.29,143.54,143.25,143.51,63084.0,136.8512,137.09,136.813,137.0613,63084.0
2024-02-01 15:20:00,143.53,143.57,143.32,143.5,42569.0,137.0804,137.1186,136.8799,137.0518,42569.0
2024-02-01 15:30:00,143.53,143.66,143.27,143.55,38579.0,137.0804,137.2046,136.8321,137.0995,38579.0
2024-02-01 15:40:00,143.55,143.73,143.26,143.29,60262.0,137.0995,137.2715,136.8226,136.8512,60262.0
2024-02-01 15:50:00,143.27,143.96,143.11,143.86,154769.0,136.8321,137.4911,136.6793,137.3956,154769.0
2024-02-02 09:30:00,142.63,143.53,141.17,141.23,52618.0,136.2209,137.0804,134.8265,134.8838,52618.0
2024-02-02 09:40:00,141.13,141.96,140.44,140.9,51795.0,134.7883,135.581,134.1293,134.5686,51795.0
2024-02-02 09:50:00,140.8,141.66,140.58,141.04,37440.0,134.4731,135.2945,134.263,134.7023,37440.0
2024-02-02 10:00:00,141.25,141.29,140.2,140.72,31112.0,134.9029,134.9411,133.9001,134.3967,31112.0
2024-02-02 10:10:00,140.74,141.02,140.44,140.83,19151.0,134.4158,134.6832,134.1293,134.5018,19151.0
2024-02-02 10:20:00,140.82,141.42,140.61,141.27,31963.0,134.4922,135.0653,134.2916,134.922,31963.0
2024-02-02 10:30:00,141.27,141.88,141.27,141.88,30243.0,134.922,135.5046,134.922,135.5046,30243.0
2024-02-02 10:40:00,141.89,142.32,141.75,141.8,38013.0,135.5141,135.9248,135.3804,135.4282,38013.0
2024-02-02 10:50:00,141.61,141.67,141.16,141.31,29984.0,135.2467,135.304,134.8169,134.9602,29984.0
2024-02-02 11:00:00,141.3,141.7,141.29,141.61,21717.0,134.9506,135.3327,134.9411,135.2467,21717.0
2024-02-02 11:10:00,141.67,141.89,141.51,141.69,13986.0,135.304,135.5141,135.1512,135.3231,13986.0
2024-02-02 11:20:00,141.71,142.33,141.67,142.33,20060.0,135.3422,135.9344,135.304,135.9344,20060.0
2024-02-02 11:30:00,142.33,142.94,142.33,142.83,19625.0,135.9344,136.5169,135.9344,136.4119,19625.0
2024-02-02 11:40:00,142.84,143.13,142.55,143.08,26320.0,136.4214,136.6984,136.1445,136.6507,26320.0
2024-02-02 11:50:00,143.05,143.16,142.62,142.84,14478.0,136.622,136.7271,136.2113,136.4214,14478.0
2024-02-02 12:00:00,142.83,143.04,142.62,142.81,20659.0,136.4119,136.6125,136.2113,136.3928,20659.0
2024-02-02 12:10:00,142.82,143.04,142.62,142.88,14411.0,136.4023,136.6125,136.2113,136.4596,14411.0
2024-02-02 12:20:00,142.88,143.14,142.62,143.05,14164.0,136.4596,136.708,136.2113,136.622,14164.0
2024-02-02 12:30:00,143.04,143.51,143.01,143.44,23125.0,136.6125,137.0613,136.5838,136.9945,23125.0
2024-02-02 12:40:00,143.44,143.49,142.63,142.93,24985.0,136.9945,137.0422,136.2209,136.5074,24985.0
2024-02-02 12:50:00,142.9,143.12,142.72,143.12,14973.0,136.4787,136.6889,136.3068,136.6889,14973.0
2024-02-02 13:00:00,143.12,143.55,143.08,143.19,24671.0,136.6889,137.0995,136.6507,136.7557,24671.0
2024-02-02 13:10:00,143.27,143.5,143.06,143.39,52720.0,136.8321,137.0518,136.6316,136.9467,52720.0
2024-02-02 13:20:00,143.39,143.66,143.21,143.34,9779.0,136.9467,137.2046,136.7748,136.899,9779.0
2024-02-02 13:30:00,143.32,143.61,143.25,143.54,12091.0,136.8799,137.1568,136.813,137.09,12091.0
2024-02-02 13:40:00,143.62,143.74,143.44,143.67,11338.0,137.1664,137.281,136.9945,137.2141,11338.0
2024-02-02 13:50:00,143.76,143.88,143.58,143.84,5669.0,137.3001,137.4147,137.1282,137.3765,5669.0
2024-02-02 14:00:00,143.89,144.06,143.79,144.04,18458.0,137.4243,137.5866,137.3288,137.5675,18458.0
2024-02-02 14:10:00,144.04,144.42,144.0,144.41,13810.0,137.5675,137.9304,137.5293,137.9209,13810.0
2024-02-02 14:20:00,144.39,144.51,144.1,144.51,20155.0,137.9018,138.0164,137.6248,138.0164,20155.0
2024-02-02 14:30:00,144.49,145.02,144.48,145.02,30681.0,137.9973,138.5035,137.9877,138.5035,30681.0
2024-02-02 14:40:00,145.12,145.36,144.98,145.27,22390.0,138.599,138.8282,138.4653,138.7422,22390.0
2024-02-02 14:50:00,145.23,145.4,144.89,145.33,33920.0,138.704,138.8664,138.3793,138.7996,33920.0
2024-02-02 15:00:00,145.34,145.35,145.04,145.28,13857.0,138.8091,138.8187,138.5226,138.7518,13857.0
2024-02-02 15:10:00,145.3,145.37,145.13,145.14,22045.0,138.7709,138.8378,138.6085,138.6181,22045.0
2024-02-02 15:20:00,145.13,145.25,144.93,145.25,21263.0,138.6085,138.7231,138.4175,138.7231,21263.0
2024-02-02 15:30:00,145.23,145.26,144.82,144.94,36061.0,138.704,138.7327,138.3125,138.4271,36061.0
2024-02-02 15:40:00,144.9,144.98,144.27,144.53,64196.0,138.3889,138.4653,137.7872,138.0355,64196.0
2024-02-02 15:50:00,144.53,144.83,144.22,144.42,148185.0,138.0355,138.322,137.7394,137.9304,148185.0
2024-02-05 09:30:00,142.95,143.96,142.61,143.71,56689.0,136.5265,137.4911,136.2018,137.2523,56689.0
2024-02-05 09:40:00,143.72,144.25,143.19,144.02,23322.0,137.2619,137.7681,136.7557,137.5484,23322.0
2024-02-05 09:50:00,143.94,144.32,143.64,144.31,31386.0,137.472,137.8349,137.1855,137.8254,31386.0
2024-02-05 10:00:00,144.15,144.23,142.96,142.99,16551.0,137.6726,137.749,136.5361,136.5647,16551.0
2024-02-05 10:10:00,142.99,143.64,142.98,143.2,46775.0,136.5647,137.1855,136.5552,136.7653,46775.0
2024-02-05 10:20:00,143.36,143.36,142.83,143.28,30922.0,136.9181,136.9181,136.4119,136.8417,30922.0
2024-02-05 10:30:00,143.15,143.4,143.0,143.32,22872.0,136.7175,136.9563,136.5743,136.8799,22872.0
2024-02-05 10:40:00,143.33,143.36,142.59,143.18,33395.0,136.8894,136.9181,136.1827,136.7462,33395.0
2024-02-05 10:50:00,143.18,143.77,143.07,143.75,24734.0,136.7462,137.3097,136.6411,137.2906,24734.0
2024-02-05 11:00:00,143.75,143.83,143.46,143.83,20591.0,137.2906,137.367,137.0136,137.367,20591.0
2024-02-05 11:10:00,143.77,143.89,143.66,143.76,15528.0,137.3097,137.4243,137.2046,137.3001,15528.0
2024-02-05 11:20:00,143.74,143.78,143.56,143.73,18084.0,137.281,137.3192,137.1091,137.2715,18084.0
2024-02-05 11:30:00,143.68,143.94,143.68,143.83,14129.0,137.2237,137.472,137.2237,137.367,14129.0
2024-02-05 11:40:00,143.87,143.87,143.63,143.66,13108.0,137.4052,137.4052,137.1759,137.2046,13108.0
2024-02-05 11:50:00,143.61,143.75,143.46,143.69,21776.0,137.1568,137.2906,137.0136,137.2332,21776.0
2024-02-05 12:00:00,143.72,143.83,143.55,143.78,15355.0,137.2619,137.367,137.0995,137.3192,15355.0
2024-02-05 12:10:00,143.82,144.16,143.79,144.06,17523.0,137.3574,137.6821,137.3288,137.5866,17523.0
2024-02-05 12:20:00,144.06,144.22,143.96,144.18,20726.0,137.5866,137.7394,137.4911,137.7012,20726.0
2024-02-05 12:30:00,144.24,144.31,144.03,144.17,16371.0,137.7585,137.8254,137.558,137.6917,16371.0
2024-02-05 12:40:00,144.16,144.25,144.01,144.04,12326.0,137.6821,137.7681,137.5389,137.5675,12326.0
2024-02-05 12:50:00,144.11,144.17,144.04,144.07,9974.0,137.6344,137.6917,137.5675,137.5962,9974.0
2024-02-05 13:00:00,144.05,144.24,143.87,144.13,18217.0,137.5771,137.7585,137.4052,137.6535,18217.0
2024-02-05 13:10:00,144.16,144.32,144.03,144.2,10693.0,137.6821,137.8349,137.558,137.7203,10693.0
2024-02-05 13:20:00,144.21,144.41,143.99,144.03,20218.0,137.7299,137.9209,137.5198,137.558,20218.0
2024-02-05 13:30:00,144.05,144.26,144.04,144.22,11150.0,137.5771,137.7776,137.5675,137.7394,11150.0
2024-02-05 13:40:00,144.22,144.55,144.14,144.55,15242.0,137.7394,138.0546,137.663,138.0546,15242.0
2024-02-05 13:50:00,144.52,144.65,144.4,144.48,16690.0,138.026,138.1501,137.9113,137.9877,16690.0
2024-02-05 14:00:00,144.47,144.57,144.37,144.52,14775.0,137.9782,138.0737,137.8827,138.026,14775.0
2024-02-05 14:10:00,144.48,144.59,144.38,144.47,19998.0,137.9877,138.0928,137.8922,137.9782,19998.0
2024-02-05 14:20:00,144.44,144.85,144.44,144.61,20216.0,137.9495,138.3411,137.9495,138.1119,20216.0
2024-02-05 14:30:00,144.65,145.11,144.6,144.94,36430.0,138.1501,138.5894,138.1024,138.4271,36430.0
2024-02-05 14:40:00,144.94,145.09,144.46,144.47,16665.0,138.4271,138.5703,137.9686,137.9782,16665.0
2024-02-05 14:50:00,144.44,144.48,143.95,143.97,28948.0,137.9495,137.9877,137.4816,137.5007,28948.0
2024-02-05 15:00:00,143.98,144.1,143.84,143.89,23831.0,137.5102,137.6248,137.3765,137.4243,23831.0
2024-02-05 15:10:00,143.91,144.44,143.9,144.34,16123.0,137.4434,137.9495,137.4338,137.854,16123.0
2024-02-05 15:20:00,144.31,144.8,144.23,144.8,20109.0,137.8254,138.2934,137.749,138.2934,20109.0
2024-02-05 15:30:00,144.81,144.94,144.37,144.37,30824.0,138.3029,138.4271,137.8827,137.8827,30824.0
2024-02-05 15:40:00,144.37,145.0,144.29,144.63,102843.0,137.8827,138.4844,137.8063,138.131,102843.0
2024-02-05 15:50:00,144.61,144.96,144.26,144.27,216897.0,138.1119,138.4462,137.7776,137.7872,216897.0
2024-02-06 09:30:00,144.14,144.53,143.38,144.51,33792.0,137.663,138.0355,136.9372,138.0164,33792.0
2024-02-06 09:40:00,144.43,144.83,144.15,144.51,12360.0,137.94,138.322,137.6726,138.0164,12360.0
2024-02-06 09:50:00,144.37,145.09,144.34,144.82,11601.0,137.8827,138.5703,137.854,138.3125,11601.0
2024-02-06 10:00:00,144.95,145.76,144.86,145.68,51421.0,138.4366,139.2102,138.3507,139.1338,51421.0
2024-02-06 10:10:00,145.71,145.88,145.18,145.78,14730.0,139.1625,139.3248,138.6563,139.2293,14730.0
2024-02-06 10:20:00,145.88,146.2,145.11,145.12,48120.0,139.3248,139.6305,138.5894,138.599,48120.0
2024-02-06 10:30:00,145.18,145.32,145.06,145.06,14297.0,138.6563,138.79,138.5417,138.5417,14297.0
2024-02-06 10:40:00,145.07,145.28,145.04,145.15,11319.0,138.5512,138.7518,138.5226,138.6276,11319.0
2024-02-06 10:50:00,145.07,145.31,144.92,145.26,13408.0,138.5512,138.7805,138.408,138.7327,13408.0
2024-02-06 11:00:00,145.3,145.44,145.19,145.29,22747.0,138.7709,138.9046,138.6658,138.7614,22747.0
2024-02-06 11:10:00,145.22,145.86,145.22,145.86,21179.0,138.6945,139.3057,138.6945,139.3057,21179.0
2024-02-06 11:20:00,145.89,146.03,145.56,145.57,13064.0,139.3344,139.4681,139.0192,139.0288,13064.0
2024-02-06 11:30:00,145.67,145.7,145.15,145.15,10022.0,139.1243,139.1529,138.6276,138.6276,10022.0
2024-02-06 11:40:00,145.16,145.29,144.57,144.62,33002.0,138.6372,138.7614,138.0737,138.1215,33002.0
2024-02-06 11:50:00,144.68,144.83,144.21,144.21,21630.0,138.1788,138.322,137.7299,137.7299,21630.0
2024-02-06 12:00:00,144.14,144.46,144.06,144.18,24674.0,137.663,137.9686,137.5866,137.7012,24674.0
2024-02-06 12:10:00,144.23,144.28,144.0,144.18,6873.0,137.749,137.7967,137.5293,137.7012,6873.0
2024-02-06 12:20:00,144.17,144.4,144.07,144.4,15692.0,137.6917,137.9113,137.5962,137.9113,15692.0
2024-02-06 12:30:00,144.41,144.6,144.3,144.44,16281.0,137.9209,138.1024,137.8158,137.9495,16281.0
2024-02-06 12:40:00,144.53,144.63,144.44,144.55,17339.0,138.0355,138.131,137.9495,138.0546,17339.0
2024-02-06 12:50:00,144.56,144.73,144.4,144.56,14555.0,138.0642,138.2265,137.9113,138.0642,14555.0
2024-02-06 13:00:00,144.55,144.91,144.54,144.8,10499.0,138.0546,138.3984,138.0451,138.2934,10499.0
2024-02-06 13:10:00,144.82,144.86,144.67,144.67,13431.0,138.3125,138.3507,138.1692,138.1692,13431.0
2024-02-06 13:20:00,144.65,144.94,144.6,144.91,13953.0,138.1501,138.4271,138.1024,138.3984,13953.0
2024-02-06 13:30:00,144.86,144.96,144.67,144.83,15507.0,138.3507,138.4462,138.1692,138.322,15507.0
2024-02-06 13:40:00,144.84,144.88,144.61,144.78,6168.0,138.3316,138.3698,138.1119,138.2743,6168.0
2024-02-06 13:50:00,144.8,144.86,144.67,144.7,8683.0,138.2934,138.3507,138.1692,138.1979,8683.0
2024-02-06 14:00:00,144.74,144.74,144.1,144.18,9025.0,138.2361,138.2361,137.6248,137.7012,9025.0
2024-02-06 14:10:00,144.19,144.35,144.11,144.33,22161.0,137.7108,137.8636,137.6344,137.8445,22161.0
2024-02-06 14:20:00,144.37,144.53,144.19,144.24,10474.0,137.8827,138.0355,137.7108,137.7585,10474.0
2024-02-06 14:30:00,144.22,144.42,144.08,144.14,15805.0,137.7394,137.9304,137.6057,137.663,15805.0
2024-02-06 14:40:00,144.14,144.27,143.92,144.27,11649.0,137.663,137.7872,137.4529,137.7872,11649.0
2024-02-06 14:50:00,144.26,144.33,144.1,144.28,9831.0,137.7776,137.8445,137.6248,137.7967,9831.0
2024-02-06 15:00:00,144.3,144.38,144.18,144.26,13977.0,137.8158,137.8922,137.7012,137.7776,13977.0
2024-02-06 15:10:00,144.29,144.3,143.99,144.09,12432.0,137.8063,137.8158,137.5198,137.6153,12432.0
2024-02-06 15:20:00,144.09,144.37,144.04,144.23,20147.0,137.6153,137.8827,137.5675,137.749,20147.0
2024-02-06 15:30:00,144.19,144.28,144.02,144.22,22791.0,137.7108,137.7967,137.5484,137.7394,22791.0
2024-02-06 15:40:00,144.22,144.38,144.15,144.21,35913.0,137.7394,137.8922,137.6726,137.7299,35913.0
2024-02-06 15:50:00,144.26,144.51,144.02,144.22,125775.0,137.7776,138.0164,137.5484,137.7394,125775.0
2024-02-07 09:30:00,145.06,145.25,144.13,144.49,19360.0,138.5417,138.7231,137.6535,137.9973,19360.0
2024-02-07 09:40:00,144.58,144.7,143.4,143.41,15366.0,138.0833,138.1979,136.9563,136.9658,15366.0
2024-02-07 09:50:00,143.47,144.02,143.31,144.01,18908.0,137.0231,137.5484,136.8703,137.5389,18908.0
2024-02-07 10:00:00,144.22,144.35,143.98,144.19,13589.0,137.7394,137.8636,137.5102,137.7108,13589.0
2024-02-07 10:10:00,144.14,144.63,144.09,144.44,5673.0,137.663,138.131,137.6153,137.9495,5673.0
2024-02-07 10:20:00,144.49,144.73,144.02,144.73,20845.0,137.9973,138.2265,137.5484,138.2265,20845.0
2024-02-07 10:30:00,144.74,144.84,143.95,144.1,14788.0,138.2361,138.3316,137.4816,137.6248,14788.0
2024-02-07 10:40:00,144.16,144.3,143.99,144.01,8541.0,137.6821,137.8158,137.5198,137.5389,8541.0
2024-02-07 10:50:00,144.1,144.33,143.92,143.92,9498.0,137.6248,137.8445,137.4529,137.4529,9498.0
2024-02-07 11:00:00,144.04,144.46,143.74,144.22,11616.0,137.5675,137.9686,137.281,137.7394,11616.0
2024-02-07 11:10:00,144.23,144.47,144.17,144.47,3247.0,137.749,137.9782,137.6917,137.9782,3247.0
2024-02-07 11:20:00,144.35,144.42,144.23,144.29,4967.0,137.8636,137.9304,137.749,137.8063,4967.0
2024-02-07 11:30:00,144.31,144.46,144.26,144.44,6798.0,137.8254,137.9686,137.7776,137.9495,6798.0
2024-02-07 11:40:00,144.42,144.61,144.39,144.61,5425.0,137.9304,138.1119,137.9018,138.1119,5425.0
2024-02-07 11:50:00,144.57,145.0,144.57,144.99,5043.0,138.0737,138.4844,138.0737,138.4748,5043.0
2024-02-07 12:00:00,144.99,145.15,144.95,145.12,12989.0,138.4748,138.6276,138.4366,138.599,12989.0
2024-02-07 12:10:00,145.11,145.2,145.02,145.03,7712.0,138.5894,138.6754,138.5035,138.513,7712.0
2024-02-07 12:20:00,145.09,145.2,145.0,145.03,4516.0,138.5703,138.6754,138.4844,138.513,4516.0
2024-02-07 12:30:00,144.99,145.01,144.69,144.77,8376.0,138.4748,138.4939,138.1883,138.2647,8376.0
2024-02-07 12:40:00,144.83,145.14,144.75,145.11,5083.0,138.322,138.6181,138.2456,138.5894,5083.0
2024-02-07 12:50:00,145.11,145.38,145.09,145.38,14948.0,138.5894,138.8473,138.5703,138.8473,14948.0
2024-02-07 13:00:00,145.38,145.68,145.27,145.27,10284.0,138.8473,139.1338,138.7422,138.7422,10284.0
2024-02-07 13:10:00,145.34,145.35,145.14,145.2,7382.0,138.8091,138.8187,138.6181,138.6754,7382.0
2024-02-07 13:20:00,145.18,145.35,145.13,145.35,11736.0,138.6563,138.8187,138.6085,138.8187,11736.0
2024-02-07 13:30:00,145.34,145.4,145.05,145.17,22381.0,138.8091,138.8664,138.5321,138.6467,22381.0
2024-02-07 13:40:00,145.23,145.24,145.03,145.09,13865.0,138.704,138.7136,138.513,138.5703,13865.0
2024-02-07 13:50:00,145.09,145.23,144.95,145.17,25581.0,138.5703,138.704,138.4366,138.6467,25581.0
2024-02-07 14:00:00,145.17,145.54,145.12,145.47,19261.0,138.6467,139.0001,138.599,138.9333,19261.0
2024-02-07 14:10:00,145.49,145.77,145.45,145.56,18274.0,138.9524,139.2198,138.9142,139.0192,18274.0
2024-02-07 14:20:00,145.5,145.61,145.43,145.51,9455.0,138.9619,139.067,138.8951,138.9715,9455.0
2024-02-07 14:30:00,145.55,145.64,145.42,145.45,6540.0,139.0097,139.0956,138.8855,138.9142,6540.0
2024-02-07 14:40:00,145.47,145.74,145.46,145.62,7279.0,138.9333,139.1911,138.9237,139.0765,7279.0
2024-02-07 14:50:00,145.63,145.77,145.6,145.73,21121.0,139.0861,139.2198,139.0574,139.1816,21121.0
2024-02-07 15:00:00,145.71,145.72,145.35,145.35,12284.0,139.1625,139.172,138.8187,138.8187,12284.0
2024-02-07 15:10:00,145.41,145.43,145.09,145.23,11811.0,138.876,138.8951,138.5703,138.704,11811.0
2024-02-07 15:20:00,145.22,145.26,145.14,145.25,10758.0,138.6945,138.7327,138.6181,138.7231,10758.0
2024-02-07 15:30:00,145.24,145.41,145.06,145.3,20546.0,138.7136,138.876,138.5417,138.7709,20546.0
2024-02-07 15:40:00,145.3,145.42,145.15,145.41,38978.0,138.7709,138.8855,138.6276,138.876,38978.0
2024-02-07 15:50:00,145.36,145.58,145.18,145.48,85663.0,138.8282,139.0383,138.6563,138.9428,85663.0
2024-02-08 09:30:00,144.83,145.66,144.83,145.5,13734.0,138.322,139.1147,138.322,138.9619,13734.0
2024-02-08 09:40:00,145.54,145.78,145.5,145.75,8057.0,139.0001,139.2293,138.9619,139.2007,8057.0
2024-02-08 09:50:00,145.74,146.31,145.74,146.29,8484.0,139.1911,139.7355,139.1911,139.7164,8484.0
2024-02-08 10:00:00,146.32,146.6,146.24,146.53,35257.0,139.7451,140.0125,139.6687,139.9456,35257.0
2024-02-08 10:10:00,146.59,146.7,146.22,146.57,11516.0,140.0029,140.108,139.6496,139.9838,11516.0
2024-02-08 10:20:00,146.57,146.71,146.31,146.62,19706.0,139.9838,140.1175,139.7355,140.0316,19706.0
2024-02-08 10:30:00,146.64,146.64,145.95,146.13,35224.0,140.0507,140.0507,139.3917,139.5636,35224.0
2024-02-08 10:40:00,146.06,146.23,145.69,145.81,46350.0,139.4968,139.6591,139.1434,139.258,46350.0
2024-02-08 10:50:00,145.71,146.25,145.68,146.2,12028.0,139.1625,139.6782,139.1338,139.6305,12028.0
2024-02-08 11:00:00,146.22,146.46,146.17,146.24,27591.0,139.6496,139.8788,139.6018,139.6687,27591.0
2024-02-08 11:10:00,146.14,146.27,146.07,146.21,8409.0,139.5732,139.6973,139.5063,139.64,8409.0
2024-02-08 11:20:00,146.16,146.26,146.08,146.19,18484.0,139.5923,139.6878,139.5159,139.6209,18484.0
2024-02-08 11:30:00,146.15,146.5,146.15,146.42,25677.0,139.5827,139.917,139.5827,139.8406,25677.0
2024-02-08 11:40:00,146.4,146.64,146.38,146.58,13997.0,139.8215,140.0507,139.8024,139.9934,13997.0
2024-02-08 11:50:00,146.62,146.91,146.55,146.91,17916.0,140.0316,140.3086,139.9647,140.3086,17916.0
2024-02-08 12:00:00,146.86,147.13,146.86,147.04,14996.0,140.2608,140.5187,140.2608,140.4327,14996.0
2024-02-08 12:10:00,147.07,147.33,147.04,147.33,13838.0,140.4614,140.7097,140.4327,140.7097,13838.0
2024-02-08 12:20:00,147.32,147.43,147.22,147.39,8681.0,140.7001,140.8052,140.6046,140.767,8681.0
2024-02-08 12:30:00,147.4,147.57,147.33,147.49,39356.0,140.7765,140.9389,140.7097,140.8625,39356.0
2024-02-08 12:40:00,147.52,147.52,147.29,147.29,19590.0,140.8911,140.8911,140.6715,140.6715,19590.0
2024-02-08 12:50:00,147.27,147.27,146.94,147.11,20103.0,140.6524,140.6524,140.3372,140.4996,20103.0
2024-02-08 13:00:00,147.11,147.53,147.11,147.49,21984.0,140.4996,140.9007,140.4996,140.8625,21984.0
2024-02-08 13:10:00,147.53,147.67,147.46,147.55,22911.0,140.9007,141.0344,140.8338,140.9198,22911.0
2024-02-08 13:20:00,147.54,147.78,147.48,147.76,49391.0,140.9102,141.1395,140.8529,141.1204,49391.0
2024-02-08 13:30:00,147.75,147.76,147.49,147.61,19351.0,141.1108,141.1204,140.8625,140.9771,19351.0
2024-02-08 13:40:00,147.62,147.75,147.57,147.65,10235.0,140.9867,141.1108,140.9389,141.0153,10235.0
2024-02-08 13:50:00,147.67,148.0,147.64,147.74,12856.0,141.0344,141.3496,141.0058,141.1013,12856.0
2024-02-08 14:00:00,147.74,147.74,147.55,147.61,9912.0,141.1013,141.1013,140.9198,140.9771,9912.0
2024-02-08 14:10:00,147.65,147.67,147.47,147.56,16494.0,141.0153,141.0344,140.8434,140.9293,16494.0
2024-02-08 14:20:00,147.56,147.57,147.36,147.36,7110.0,140.9293,140.9389,140.7383,140.7383,7110.0
2024-02-08 14:30:00,147.33,147.66,147.32,147.62,21570.0,140.7097,141.0249,140.7001,140.9867,21570.0
2024-02-08 14:40:00,147.68,147.85,147.66,147.75,19556.0,141.044,141.2063,141.0249,141.1108,19556.0
2024-02-08 14:50:00,147.75,147.78,147.58,147.69,12781.0,141.1108,141.1395,140.9484,141.0535,12781.0
2024-02-08 15:00:00,147.72,147.72,147.28,147.28,6087.0,141.0822,141.0822,140.6619,140.6619,6087.0
2024-02-08 15:10:00,147.34,147.61,147.33,147.57,18940.0,140.7192,140.9771,140.7097,140.9389,18940.0
2024-02-08 15:20:00,147.54,147.75,147.53,147.75,20713.0,140.9102,141.1108,140.9007,141.1108,20713.0
2024-02-08 15:30:00,147.75,147.77,147.32,147.32,22538.0,141.1108,141.1299,140.7001,140.7001,22538.0
2024-02-08 15:40:00,147.33,147.7,147.33,147.5,55392.0,140.7097,141.0631,140.7097,140.872,55392.0
2024-02-08 15:50:00,147.52,147.65,146.95,147.08,199394.0,140.8911,141.0153,140.3468,140.4709,199394.0
2024-02-09 09:30:00,146.84,147.94,146.57,147.75,24204.0,140.2417,141.2923,139.9838,141.1108,24204.0
2024-02-09 09:40:00,147.62,147.77,147.02,147.03,8232.0,140.9867,141.1299,140.4136,140.4232,8232.0
2024-02-09 09:50:00,147.05,147.06,146.58,147.02,5609.0,140.4423,140.4518,139.9934,140.4136,5609.0
2024-02-09 10:00:00,146.92,146.94,146.44,146.58,11604.0,140.3181,140.3372,139.8597,139.9934,11604.0
2024-02-09 10:10:00,146.58,146.6,146.13,146.2,15011.0,139.9934,140.0125,139.5636,139.6305,15011.0
2024-02-09 10:20:00,146.1,146.19,145.93,146.01,15990.0,139.535,139.6209,139.3726,139.449,15990.0
2024-02-09 10:30:00,145.97,146.41,145.84,146.31,18810.0,139.4108,139.831,139.2866,139.7355,18810.0
2024-02-09 10:40:00,146.4,146.69,146.33,146.5,15785.0,139.8215,140.0984,139.7546,139.917,15785.0
2024-02-09 10:50:00,146.52,146.58,146.33,146.38,14163.0,139.9361,139.9934,139.7546,139.8024,14163.0
2024-02-09 11:00:00,146.38,146.58,146.08,146.15,14280.0,139.8024,139.9934,139.5159,139.5827,14280.0
2024-02-09 11:10:00,146.08,146.17,145.85,145.94,10161.0,139.5159,139.6018,139.2962,139.3821,10161.0
2024-02-09 11:20:00,145.98,146.01,145.57,145.64,11737.0,139.4203,139.449,139.0288,139.0956,11737.0
2024-02-09 11:30:00,145.7,145.94,145.67,145.86,7914.0,139.1529,139.3821,139.1243,139.3057,7914.0
2024-02-09 11:40:00,145.84,145.92,145.69,145.81,7914.0,139.2866,139.363,139.1434,139.258,7914.0
2024-02-09 11:50:00,145.74,145.86,145.65,145.67,5752.0,139.1911,139.3057,139.1052,139.1243,5752.0
2024-02-09 12:00:00,145.68,145.76,145.54,145.61,17190.0,139.1338,139.2102,139.0001,139.067,17190.0
2024-02-09 12:10:00,145.6,145.82,145.57,145.69,3780.0,139.0574,139.2675,139.0288,139.1434,3780.0
2024-02-09 12:20:00,145.66,145.97,145.64,145.94,8321.0,139.1147,139.4108,139.0956,139.3821,8321.0
2024-02-09 12:30:00,145.94,146.06,145.79,145.9,12750.0,139.3821,139.4968,139.2389,139.3439,12750.0
2024-02-09 12:40:00,145.85,146.01,145.83,146.01,4665.0,139.2962,139.449,139.2771,139.449,4665.0
2024-02-09 12:50:00,146.0,146.41,145.99,146.4,20196.0,139.4394,139.831,139.4299,139.8215,20196.0
2024-02-09 13:00:00,146.35,146.35,145.98,146.12,10779.0,139.7737,139.7737,139.4203,139.5541,10779.0
2024-02-09 13:10:00,146.16,146.24,146.06,146.18,12813.0,139.5923,139.6687,139.4968,139.6114,12813.0
2024-02-09 13:20:00,146.2,146.27,146.05,146.27,8738.0,139.6305,139.6973,139.4872,139.6973,8738.0
2024-02-09 13:30:00,146.25,146.28,146.1,146.25,8231.0,139.6782,139.7069,139.535,139.6782,8231.0
2024-02-09 13:40:00,146.21,146.21,146.07,146.12,8235.0,139.64,139.64,139.5063,139.5541,8235.0
2024-02-09 13:50:00,146.09,146.23,145.99,146.18,9559.0,139.5254,139.6591,139.4299,139.6114,9559.0
2024-02-09 14:00:00,146.18,146.35,146.1,146.34,9416.0,139.6114,139.7737,139.535,139.7642,9416.0
2024-02-09 14:10:00,146.34,146.63,146.31,146.59,10129.0,139.7642,140.0411,139.7355,140.0029,10129.0
2024-02-09 14:20:00,146.63,146.78,146.52,146.71,13129.0,140.0411,140.1844,139.9361,140.1175,13129.0
2024-02-09 14:30:00,146.71,146.74,146.44,146.7,13573.0,140.1175,140.1462,139.8597,140.108,13573.0
2024-02-09 14:40:00,146.73,146.82,146.59,146.6,8181.0,140.1366,140.2226,140.0029,140.0125,8181.0
2024-02-09 14:50:00,146.63,146.69,146.51,146.59,10674.0,140.0411,140.0984,139.9265,140.0029,10674.0
2024-02-09 15:00:00,146.58,146.68,146.5,146.59,8699.0,139.9934,140.0889,139.917,140.0029,8699.0
2024-02-09 15:10:00,146.59,146.86,146.59,146.73,12908.0,140.0029,140.2608,140.0029,140.1366,12908.0
2024-02-09 15:20:00,146.74,146.88,146.54,146.58,11169.0,140.1462,140.2799,139.9552,139.9934,11169.0
2024-02-09 15:30:00,146.57,146.87,146.45,146.8,16738.0,139.9838,140.2704,139.8692,140.2035,16738.0
2024-02-09 15:40:00,146.8,146.93,146.61,146.84,37450.0,140.2035,140.3277,140.022,140.2417,37450.0
2024-02-09 15:50:00,146.86,147.23,146.8,147.23,135123.0,140.2608,140.6142,140.2035,140.6142,135123.0
2024-02-12 09:30:00,147.58,148.09,147.0,147.66,23047.0,140.9484,141.4355,140.3945,141.0249,23047.0
2024-02-12 09:40:00,147.88,147.89,146.91,147.13,6655.0,141.235,141.2445,140.3086,140.5187,6655.0
2024-02-12 09:50:00,147.21,147.27,146.46,146.85,11588.0,140.5951,140.6524,139.8788,140.2513,11588.0
2024-02-12 10:00:00,146.93,147.43,146.83,147.43,9818.0,140.3277,140.8052,140.2322,140.8052,9818.0
2024-02-12 10:10:00,147.47,147.49,146.69,146.82,24534.0,140.8434,140.8625,140.0984,140.2226,24534.0
2024-02-12 10:20:00,146.79,146.92,146.42,146.44,8792.0,140.1939,140.3181,139.8406,139.8597,8792.0
2024-02-12 10:30:00,146.44,146.63,145.76,145.76,34479.0,139.8597,140.0411,139.2102,139.2102,34479.0
2024-02-12 10:40:00,145.82,145.84,145.08,145.08,40203.0,139.2675,139.2866,138.5608,138.5608,40203.0
2024-02-12 10:50:00,145.18,145.37,145.04,145.22,61686.0,138.6563,138.8378,138.5226,138.6945,61686.0
2024-02-12 11:00:00,145.26,145.94,145.18,145.8,20139.0,138.7327,139.3821,138.6563,139.2484,20139.0
2024-02-12 11:10:00,145.78,146.03,145.68,145.89,12804.0,139.2293,139.4681,139.1338,139.3344,12804.0
2024-02-12 11:20:00,145.93,146.14,145.92,146.09,17347.0,139.3726,139.5732,139.363,139.5254,17347.0
2024-02-12 11:30:00,146.08,146.1,145.53,145.54,18335.0,139.5159,139.535,138.9906,139.0001,18335.0
2024-02-12 11:40:00,145.55,145.55,145.09,145.12,29739.0,139.0097,139.0097,138.5703,138.599,29739.0
2024-02-12 11:50:00,145.05,145.43,145.01,145.26,30647.0,138.5321,138.8951,138.4939,138.7327,30647.0
2024-02-12 12:00:00,145.24,145.84,145.19,145.72,20189.0,138.7136,139.2866,138.6658,139.172,20189.0
2024-02-12 12:10:00,145.76,145.82,145.48,145.54,20912.0,139.2102,139.2675,138.9428,139.0001,20912.0
2024-02-12 12:20:00,145.54,145.57,145.38,145.4,18117.0,139.0001,139.0288,138.8473,138.8664,18117.0
2024-02-12 12:30:00,145.4,145.57,145.3,145.34,12383.0,138.8664,139.0288,138.7709,138.8091,12383.0
2024-02-12 12:40:00,145.37,145.58,145.33,145.54,14094.0,138.8378,139.0383,138.7996,139.0001,14094.0
2024-02-12 12:50:00,145.58,145.77,145.51,145.59,14192.0,139.0383,139.2198,138.9715,139.0479,14192.0
2024-02-12 13:00:00,145.6,145.71,145.36,145.36,10649.0,139.0574,139.1625,138.8282,138.8282,10649.0
2024-02-12 13:10:00,145.37,145.4,144.98,145.19,38193.0,138.8378,138.8664,138.4653,138.6658,38193.0
2024-02-12 13:20:00,145.19,145.2,144.67,144.71,19371.0,138.6658,138.6754,138.1692,138.2074,19371.0
2024-02-12 13:30:00,144.69,144.79,144.56,144.57,26244.0,138.1883,138.2838,138.0642,138.0737,26244.0
2024-02-12 13:40:00,144.59,145.15,144.49,145.09,15512.0,138.0928,138.6276,137.9973,138.5703,15512.0
2024-02-12 13:50:00,145.12,145.18,144.91,145.1,20729.0,138.599,138.6563,138.3984,138.5799,20729.0
2024-02-12 14:00:00,145.08,145.3,145.01,145.01,16901.0,138.5608,138.7709,138.4939,138.4939,16901.0
2024-02-12 14:10:00,144.99,145.02,144.23,144.26,23611.0,138.4748,138.5035,137.749,137.7776,23611.0
2024-02-12 14:20:00,144.2,144.47,144.16,144.28,22361.0,137.7203,137.9782,137.6821,137.7967,22361.0
2024-02-12 14:30:00,144.25,144.55,144.2,144.36,26831.0,137.7681,138.0546,137.7203,137.8731,26831.0
2024-02-12 14:40:00,144.38,144.53,144.34,144.44,18523.0,137.8922,138.0355,137.854,137.9495,18523.0
2024-02-12 14:50:00,144.43,144.59,144.33,144.57,23019.0,137.94,138.0928,137.8445,138.0737,23019.0
2024-02-12 15:00:00,144.61,144.8,144.61,144.79,18210.0,138.1119,138.2934,138.1119,138.2838,18210.0
2024-02-12 15:10:00,144.75,144.83,144.46,144.49,20173.0,138.2456,138.322,137.9686,137.9973,20173.0
2024-02-12 15:20:00,144.49,144.49,144.01,144.03,41491.0,137.9973,137.9973,137.5389,137.558,41491.0
2024-02-12 15:30:00,144.02,144.03,143.57,143.9,86066.0,137.5484,137.558,137.1186,137.4338,86066.0
2024-02-12 15:40:00,143.88,144.19,143.79,143.97,77810.0,137.4147,137.7108,137.3288,137.5007,77810.0
2024-02-12 15:50:00,143.93,143.97,143.68,143.83,197279.0,137.4625,137.5007,137.2237,137.367,197279.0
2024-02-13 09:30:00,140.65,141.12,139.38,139.92,46251.0,134.3299,134.7787,133.1169,133.6327,46251.0
2024-02-13 09:40:00,140.05,140.57,139.94,140.5,12761.0,133.7568,134.2534,133.6518,134.1866,12761.0
2024-02-13 09:50:00,140.59,140.61,139.52,140.22,31459.0,134.2725,134.2916,133.2506,133.9192,31459.0
2024-02-13 10:00:00,140.34,140.94,140.18,140.85,21031.0,134.0338,134.6068,133.881,134.5209,21031.0
2024-02-13 10:10:00,140.91,141.15,140.73,141.15,49371.0,134.5782,134.8074,134.4063,134.8074,49371.0
2024-02-13 10:20:00,141.09,141.09,140.56,140.79,25143.0,134.7501,134.7501,134.2439,134.4636,25143.0
2024-02-13 10:30:00,140.83,140.83,140.08,140.28,77098.0,134.5018,134.5018,133.7855,133.9765,77098.0
2024-02-13 10:40:00,140.22,140.29,139.86,140.17,38883.0,133.9192,133.986,133.5753,133.8714,38883.0
2024-02-13 10:50:00,140.18,140.52,140.02,140.52,24709.0,133.881,134.2057,133.7282,134.2057,24709.0
2024-02-13 11:00:00,140.53,140.67,140.2,140.64,26967.0,134.2152,134.349,133.9001,134.3203,26967.0
2024-02-13 11:10:00,140.64,141.11,140.52,140.99,27865.0,134.3203,134.7692,134.2057,134.6546,27865.0
2024-02-13 11:20:00,140.99,141.61,140.94,141.54,13496.0,134.6546,135.2467,134.6068,135.1799,13496.0
2024-02-13 11:30:00,141.51,141.92,141.51,141.73,15131.0,135.1512,135.5428,135.1512,135.3613,15131.0
2024-02-13 11:40:00,141.74,141.93,141.73,141.82,20236.0,135.3709,135.5523,135.3613,135.4473,20236.0
2024-02-13 11:50:00,141.84,141.98,141.68,141.85,10084.0,135.4664,135.6001,135.3136,135.4759,10084.0
2024-02-13 12:00:00,141.82,142.06,141.48,141.61,27271.0,135.4473,135.6765,135.1226,135.2467,27271.0
2024-02-13 12:10:00,141.57,141.85,141.57,141.74,18328.0,135.2085,135.4759,135.2085,135.3709,18328.0
2024-02-13 12:20:00,141.75,141.86,141.65,141.73,9855.0,135.3804,135.4855,135.2849,135.3613,9855.0
2024-02-13 12:30:00,141.79,142.07,141.79,141.91,9666.0,135.4186,135.686,135.4186,135.5332,9666.0
2024-02-13 12:40:00,141.93,142.14,141.9,142.12,12090.0,135.5523,135.7529,135.5237,135.7338,12090.0
2024-02-13 12:50:00,142.11,142.27,141.98,142.15,18876.0,135.7242,135.8771,135.6001,135.7624,18876.0
2024-02-13 13:00:00,142.15,142.18,141.63,141.66,27251.0,135.7624,135.7911,135.2658,135.2945,27251.0
2024-02-13 13:10:00,141.66,141.88,141.59,141.81,15353.0,135.2945,135.5046,135.2276,135.4377,15353.0
2024-02-13 13:20:00,141.79,141.97,141.73,141.97,8247.0,135.4186,135.5905,135.3613,135.5905,8247.0
2024-02-13 13:30:00,141.95,141.97,141.46,141.57,13912.0,135.5714,135.5905,135.1035,135.2085,13912.0
2024-02-13 13:40:00,141.54,141.66,141.43,141.55,16480.0,135.1799,135.2945,135.0748,135.1894,16480.0
2024-02-13 13:50:00,141.53,141.7,141.51,141.7,10392.0,135.1703,135.3327,135.1512,135.3327,10392.0
2024-02-13 14:00:00,141.68,141.98,141.65,141.79,18508.0,135.3136,135.6001,135.2849,135.4186,18508.0
2024-02-13 14:10:00,141.74,141.82,141.56,141.72,13422.0,135.3709,135.4473,135.199,135.3518,13422.0
2024-02-13 14:20:00,141.71,141.71,141.43,141.61,14783.0,135.3422,135.3422,135.0748,135.2467,14783.0
2024-02-13 14:30:00,141.57,141.83,141.52,141.78,11571.0,135.2085,135.4568,135.1608,135.4091,11571.0
2024-02-13 14:40:00,141.78,141.79,141.15,141.26,21357.0,135.4091,135.4186,134.8074,134.9124,21357.0
2024-02-13 14:50:00,141.21,141.21,140.77,140.83,16205.0,134.8647,134.8647,134.4445,134.5018,16205.0
2024-02-13 15:00:00,140.81,141.03,140.8,140.85,16326.0,134.4827,134.6928,134.4731,134.5209,16326.0
2024-02-13 15:10:00,140.87,140.94,140.72,140.82,16531.0,134.54,134.6068,134.3967,134.4922,16531.0
2024-02-13 15:20:00,140.81,141.01,140.63,141.01,22673.0,134.4827,134.6737,134.3107,134.6737,22673.0
2024-02-13 15:30:00,141.01,141.32,140.91,141.14,21816.0,134.6737,134.9697,134.5782,134.7978,21816.0
2024-02-13 15:40:00,141.15,141.47,141.05,141.43,43812.0,134.8074,135.113,134.7119,135.0748,43812.0
2024-02-13 15:50:00,141.44,142.22,141.34,142.17,164719.0,135.0844,135.8293,134.9888,135.7815,164719.0
2024-02-14 09:30:00,141.87,142.66,141.46,141.59,45442.0,135.495,136.2495,135.1035,135.2276,45442.0
2024-02-14 09:40:00,141.63,142.29,141.12,141.13,23894.0,135.2658,135.8962,134.7787,134.7883,23894.0
2024-02-14 09:50:00,141.13,141.33,140.62,140.93,12607.0,134.7883,134.9793,134.3012,134.5973,12607.0
2024-02-14 10:00:00,140.93,141.39,140.6,140.67,16471.0,134.5973,135.0366,134.2821,134.349,16471.0
2024-02-14 10:10:00,140.78,141.54,140.77,141.52,12086.0,134.454,135.1799,134.4445,135.1608,12086.0
2024-02-14 10:20:00,141.55,142.21,141.5,141.9,13750.0,135.1894,135.8198,135.1417,135.5237,13750.0
2024-02-14 10:30:00,141.92,142.05,141.72,141.96,15784.0,135.5428,135.6669,135.3518,135.581,15784.0
2024-02-14 10:40:00,141.97,142.13,141.72,141.75,10352.0,135.5905,135.7433,135.3518,135.3804,10352.0
2024-02-14 10:50:00,141.81,141.81,141.38,141.55,12276.0,135.4377,135.4377,135.027,135.1894,12276.0
2024-02-14 11:00:00,141.5,141.6,141.35,141.47,10555.0,135.1417,135.2372,134.9984,135.113,10555.0
2024-02-14 11:10:00,141.49,141.62,141.32,141.5,12661.0,135.1321,135.2563,134.9697,135.1417,12661.0
2024-02-14 11:20:00,141.48,141.66,141.31,141.55,11478.0,135.1226,135.2945,134.9602,135.1894,11478.0
2024-02-14 11:30:00,141.59,141.67,141.57,141.64,11834.0,135.2276,135.304,135.2085,135.2754,11834.0
2024-02-14 11:40:00,141.64,141.76,141.48,141.63,50616.0,135.2754,135.39,135.1226,135.2658,50616.0
2024-02-14 11:50:00,141.6,141.8,141.34,141.39,21556.0,135.2372,135.4282,134.9888,135.0366,21556.0
2024-02-14 12:00:00,141.31,141.43,141.0,141.08,14505.0,134.9602,135.0748,134.6641,134.7405,14505.0
2024-02-14 12:10:00,141.14,141.63,141.11,141.63,15030.0,134.7978,135.2658,134.7692,135.2658,15030.0
2024-02-14 12:20:00,141.64,141.85,141.56,141.85,10178.0,135.2754,135.4759,135.199,135.4759,10178.0
2024-02-14 12:30:00,141.86,141.86,141.61,141.75,11706.0,135.4855,135.4855,135.2467,135.3804,11706.0
2024-02-14 12:40:00,141.8,142.02,141.79,142.02,9742.0,135.4282,135.6383,135.4186,135.6383,9742.0
2024-02-14 12:50:00,142.02,142.05,141.69,141.74,9498.0,135.6383,135.6669,135.3231,135.3709,9498.0
2024-02-14 13:00:00,141.68,141.79,141.56,141.62,9668.0,135.3136,135.4186,135.199,135.2563,9668.0
2024-02-14 13:10:00,141.5,141.71,141.44,141.63,5484.0,135.1417,135.3422,135.0844,135.2658,5484.0
2024-02-14 13:20:00,141.64,141.89,141.59,141.83,12077.0,135.2754,135.5141,135.2276,135.4568,12077.0
2024-02-14 13:30:00,141.84,142.21,141.84,142.12,13894.0,135.4664,135.8198,135.4664,135.7338,13894.0
2024-02-14 13:40:00,142.09,142.14,141.87,142.05,9665.0,135.7051,135.7529,135.495,135.6669,9665.0
2024-02-14 13:50:00,142.0,142.11,141.85,141.93,7384.0,135.6192,135.7242,135.4759,135.5523,7384.0
2024-02-14 14:00:00,141.95,141.97,141.55,141.65,11569.0,135.5714,135.5905,135.1894,135.2849,11569.0
2024-02-14 14:10:00,141.56,141.97,141.56,141.85,12686.0,135.199,135.5905,135.199,135.4759,12686.0
2024-02-14 14:20:00,141.88,142.24,141.88,142.13,21512.0,135.5046,135.8484,135.5046,135.7433,21512.0
2024-02-14 14:30:00,142.15,142.27,142.07,142.18,23945.0,135.7624,135.8771,135.686,135.7911,23945.0
2024-02-14 14:40:00,142.14,142.18,141.89,142.02,10038.0,135.7529,135.7911,135.5141,135.6383,10038.0
2024-02-14 14:50:00,142.02,142.3,141.91,142.3,12291.0,135.6383,135.9057,135.5332,135.9057,12291.0
2024-02-14 15:00:00,142.31,142.47,142.14,142.38,19639.0,135.9153,136.0681,135.7529,135.9821,19639.0
2024-02-14 15:10:00,142.4,142.61,142.33,142.59,33825.0,136.0012,136.2018,135.9344,136.1827,33825.0
2024-02-14 15:20:00,142.57,142.93,142.57,142.85,34843.0,136.1636,136.5074,136.1636,136.431,34843.0
2024-02-14 15:30:00,142.89,142.89,142.36,142.57,24804.0,136.4692,136.4692,135.963,136.1636,24804.0
2024-02-14 15:40:00,142.6,142.79,142.47,142.73,69705.0,136.1922,136.3737,136.0681,136.3164,69705.0
2024-02-14 15:50:00,142.76,142.86,141.83,142.23,165981.0,136.345,136.4405,135.4568,135.8389,165981.0
2024-02-15 09:30:00,143.02,145.58,143.02,144.75,23721.0,136.5934,139.0383,136.5934,138.2456,23721.0
2024-02-15 09:40:00,144.63,146.19,144.45,145.82,21967.0,138.131,139.6209,137.9591,139.2675,21967.0
2024-02-15 09:50:00,145.8,146.52,145.8,146.21,43224.0,139.2484,139.9361,139.2484,139.64,43224.0
2024-02-15 10:00:00,146.26,146.28,145.86,146.28,30295.0,139.6878,139.7069,139.3057,139.7069,30295.0
2024-02-15 10:10:00,146.25,146.45,145.79,146.0,21104.0,139.6782,139.8692,139.2389,139.4394,21104.0
2024-02-15 10:20:00,146.09,146.45,145.62,146.21,17937.0,139.5254,139.8692,139.0765,139.64,17937.0
2024-02-15 10:30:00,146.25,146.35,145.79,146.28,21509.0,139.6782,139.7737,139.2389,139.7069,21509.0
2024-02-15 10:40:00,146.28,146.57,146.2,146.39,55422.0,139.7069,139.9838,139.6305,139.8119,55422.0
2024-02-15 10:50:00,146.3,146.63,146.21,146.47,40765.0,139.726,140.0411,139.64,139.8883,40765.0
2024-02-15 11:00:00,146.51,146.69,146.29,146.32,16639.0,139.9265,140.0984,139.7164,139.7451,16639.0
2024-02-15 11:10:00,146.32,146.52,146.18,146.49,43038.0,139.7451,139.9361,139.6114,139.9074,43038.0
2024-02-15 11:20:00,146.43,146.69,146.41,146.57,32434.0,139.8501,140.0984,139.831,139.9838,32434.0
2024-02-15 11:30:00,146.5,146.64,146.26,146.61,54221.0,139.917,140.0507,139.6878,140.022,54221.0
2024-02-15 11:40:00,146.64,146.76,146.53,146.64,20507.0,140.0507,140.1653,139.9456,140.0507,20507.0
2024-02-15 11:50:00,146.63,146.76,146.38,146.76,37507.0,140.0411,140.1653,139.8024,140.1653,37507.0
2024-02-15 12:00:00,146.77,147.14,146.73,147.11,67364.0,140.1748,140.5282,140.1366,140.4996,67364.0
2024-02-15 12:10:00,147.14,147.35,146.99,147.05,22020.0,140.5282,140.7288,140.385,140.4423,22020.0
2024-02-15 12:20:00,147.01,147.26,146.99,147.02,40205.0,140.4041,140.6428,140.385,140.4136,40205.0
2024-02-15 12:30:00,147.05,147.43,146.97,147.42,20706.0,140.4423,140.8052,140.3659,140.7956,20706.0
2024-02-15 12:40:00,147.39,147.64,147.34,147.41,44575.0,140.767,141.0058,140.7192,140.7861,44575.0
2024-02-15 12:50:00,147.43,147.61,147.36,147.58,39716.0,140.8052,140.9771,140.7383,140.9484,39716.0
2024-02-15 13:00:00,147.58,147.91,147.55,147.83,33076.0,140.9484,141.2636,140.9198,141.1872,33076.0
2024-02-15 13:10:00,147.88,148.27,147.88,148.23,43918.0,141.235,141.6074,141.235,141.5692,43918.0
2024-02-15 13:20:00,148.24,148.57,148.15,148.46,36891.0,141.5788,141.894,141.4928,141.7889,36891.0
2024-02-15 13:30:00,148.48,148.55,148.32,148.33,27781.0,141.808,141.8749,141.6552,141.6647,27781.0
2024-02-15 13:40:00,148.34,148.72,148.34,148.66,43027.0,141.6743,142.0372,141.6743,141.9799,43027.0
2024-02-15 13:50:00,148.71,148.85,148.61,148.84,35542.0,142.0277,142.1614,141.9322,142.1518,35542.0
2024-02-15 14:00:00,148.85,149.03,148.63,148.96,60198.0,142.1614,142.3333,141.9513,142.2664,60198.0
2024-02-15 14:10:00,148.99,149.04,148.75,149.03,85631.0,142.2951,142.3428,142.0659,142.3333,85631.0
2024-02-15 14:20:00,149.0,149.07,148.8,148.93,47384.0,142.3046,142.3715,142.1136,142.2378,47384.0
2024-02-15 14:30:00,148.92,149.07,148.84,149.0,43571.0,142.2282,142.3715,142.1518,142.3046,43571.0
2024-02-15 14:40:00,149.0,149.02,148.38,148.39,33393.0,142.3046,142.3237,141.7125,141.7221,33393.0
2024-02-15 14:50:00,148.39,148.53,147.79,148.53,40500.0,141.7221,141.8558,141.149,141.8558,40500.0
2024-02-15 15:00:00,148.55,148.64,148.13,148.61,41601.0,141.8749,141.9608,141.4737,141.9322,41601.0
2024-02-15 15:10:00,148.62,149.04,148.61,149.01,63048.0,141.9417,142.3428,141.9322,142.3142,63048.0
2024-02-15 15:20:00,149.01,149.01,147.85,148.19,109676.0,142.3142,142.3142,141.2063,141.531,109676.0
2024-02-15 15:30:00,148.18,148.3,147.81,147.84,104547.0,141.5215,141.6361,141.1681,141.1968,104547.0
2024-02-15 15:40:00,147.84,148.36,147.83,147.93,81999.0,141.1968,141.6934,141.1872,141.2827,81999.0
2024-02-15 15:50:00,147.93,148.78,147.88,148.63,188716.0,141.2827,142.0945,141.235,141.9513,188716.0
2024-02-16 09:30:00,140.0,140.86,137.84,139.47,531466.0,133.7091,134.5304,131.6461,133.2029,531466.0
2024-02-16 09:40:00,139.59,139.91,137.15,137.49,194288.0,133.3175,133.6231,130.9871,131.3118,194288.0
2024-02-16 09:50:00,137.49,139.17,137.46,137.93,119660.0,131.3118,132.9164,131.2832,131.7321,119660.0
2024-02-16 10:00:00,138.11,138.86,137.42,137.94,129846.0,131.904,132.6203,131.245,131.7416,129846.0
2024-02-16 10:10:00,138.02,138.66,137.93,138.09,89900.0,131.818,132.4293,131.7321,131.8849,89900.0
2024-02-16 10:20:00,138.15,138.33,137.66,138.04,86659.0,131.9422,132.1141,131.4742,131.8371,86659.0
2024-02-16 10:30:00,138.0,138.9,137.64,138.76,108564.0,131.7989,132.6585,131.4551,132.5248,108564.0
2024-02-16 10:40:00,138.82,139.54,138.73,139.48,111218.0,132.5821,133.2697,132.4961,133.2124,111218.0
2024-02-16 10:50:00,139.47,139.78,138.91,139.16,128691.0,133.2029,133.4989,132.668,132.9068,128691.0
2024-02-16 11:00:00,139.16,139.57,138.99,139.16,89702.0,132.9068,133.2984,132.7444,132.9068,89702.0
2024-02-16 11:10:00,139.21,139.8,139.05,139.12,66799.0,132.9546,133.518,132.8017,132.8686,66799.0
2024-02-16 11:20:00,139.18,139.21,138.78,138.91,165047.0,132.9259,132.9546,132.5439,132.668,165047.0
2024-02-16 11:30:00,138.97,138.99,138.01,138.19,56778.0,132.7253,132.7444,131.8085,131.9804,56778.0
2024-02-16 11:40:00,138.19,138.49,138.1,138.46,64735.0,131.9804,132.2669,131.8944,132.2383,64735.0
2024-02-16 11:50:00,138.51,138.88,138.32,138.85,66973.0,132.286,132.6394,132.1046,132.6107,66973.0
2024-02-16 12:00:00,138.81,139.0,138.45,138.67,61355.0,132.5725,132.754,132.2287,132.4388,61355.0
2024-02-16 12:10:00,138.65,138.8,138.18,138.38,47976.0,132.4197,132.563,131.9708,132.1619,47976.0
2024-02-16 12:20:00,138.36,138.36,138.0,138.0,54132.0,132.1428,132.1428,131.7989,131.7989,54132.0
2024-02-16 12:30:00,137.96,137.97,137.09,137.17,61681.0,131.7607,131.7703,130.9298,131.0062,61681.0
2024-02-16 12:40:00,137.15,137.24,136.82,137.02,52624.0,130.9871,131.0731,130.672,130.863,52624.0
2024-02-16 12:50:00,137.0,137.01,136.51,136.92,45773.0,130.8439,130.8534,130.3759,130.7675,45773.0
2024-02-16 13:00:00,136.93,137.19,136.88,137.17,34814.0,130.777,131.0253,130.7293,131.0062,34814.0
2024-02-16 13:10:00,137.17,137.4,137.0,137.26,54841.0,131.0062,131.2259,130.8439,131.0922,54841.0
2024-02-16 13:20:00,137.25,137.44,137.24,137.31,68570.0,131.0826,131.2641,131.0731,131.1399,68570.0
2024-02-16 13:30:00,137.31,137.86,137.3,137.82,117365.0,131.1399,131.6652,131.1304,131.627,117365.0
2024-02-16 13:40:00,137.86,138.04,137.49,137.56,61798.0,131.6652,131.8371,131.3118,131.3787,61798.0
2024-02-16 13:50:00,137.55,137.67,137.35,137.52,62044.0,131.3692,131.4838,131.1781,131.3405,62044.0
2024-02-16 14:00:00,137.51,137.65,137.44,137.5,49873.0,131.3309,131.4647,131.2641,131.3214,49873.0
2024-02-16 14:10:00,137.5,137.71,137.41,137.55,59075.0,131.3214,131.522,131.2354,131.3692,59075.0
2024-02-16 14:20:00,137.51,138.15,137.48,137.99,86018.0,131.3309,131.9422,131.3023,131.7894,86018.0
2024-02-16 14:30:00,137.98,138.06,137.31,137.6,106170.0,131.7798,131.8562,131.1399,131.4169,106170.0
2024-02-16 14:40:00,137.55,137.56,136.2,136.23,125026.0,131.3692,131.3787,130.0798,130.1085,125026.0
2024-02-16 14:50:00,136.19,136.45,135.67,136.21,116342.0,130.0703,130.3186,129.5736,130.0894,116342.0
2024-02-16 15:00:00,136.16,136.17,135.87,136.08,48964.0,130.0416,130.0512,129.7646,129.9652,48964.0
2024-02-16 15:10:00,136.06,136.3,135.97,136.15,54759.0,129.9461,130.1753,129.8601,130.0321,54759.0
2024-02-16 15:20:00,136.19,136.2,135.95,136.02,53939.0,130.0703,130.0798,129.841,129.9079,53939.0
2024-02-16 15:30:00,136.0,136.12,135.05,135.06,68461.0,129.8888,130.0034,128.9815,128.991,68461.0
2024-02-16 15:40:00,135.04,135.51,134.75,135.19,189303.0,128.9719,129.4208,128.695,129.1152,189303.0
2024-02-16 15:50:00,135.22,136.61,134.87,136.25,454165.0,129.1438,130.4714,128.8096,130.1276,454165.0
2024-02-20 09:30:00,135.4,136.28,135.16,135.94,103443.0,129.3158,130.1562,129.0865,129.8315,103443.0
2024-02-20 09:40:00,135.91,136.94,135.89,136.63,66002.0,129.8028,130.7866,129.7837,130.4905,66002.0
2024-02-20 09:50:00,136.68,137.19,136.08,136.7,48133.0,130.5382,131.0253,129.9652,130.5573,48133.0
2024-02-20 10:00:00,136.63,137.44,136.46,137.43,48882.0,130.4905,131.2641,130.3281,131.2545,48882.0
2024-02-20 10:10:00,137.43,137.57,136.96,137.32,40407.0,131.2545,131.3883,130.8057,131.1495,40407.0
2024-02-20 10:20:00,137.27,137.42,136.95,137.1,84143.0,131.1017,131.245,130.7961,130.9394,84143.0
2024-02-20 10:30:00,137.13,137.13,136.66,136.74,57505.0,130.968,130.968,130.5191,130.5955,57505.0
2024-02-20 10:40:00,136.63,136.65,135.76,136.01,73948.0,130.4905,130.5096,129.6596,129.8984,73948.0
2024-02-20 10:50:00,136.01,136.13,135.59,135.59,41783.0,129.8984,130.013,129.4972,129.4972,41783.0
2024-02-20 11:00:00,135.56,135.59,134.96,134.96,35749.0,129.4686,129.4972,128.8955,128.8955,35749.0
2024-02-20 11:10:00,135.0,135.25,134.89,135.0,81990.0,128.9337,129.1725,128.8287,128.9337,81990.0
2024-02-20 11:20:00,135.01,135.39,134.98,134.99,47225.0,128.9433,129.3062,128.9146,128.9242,47225.0
2024-02-20 11:30:00,135.03,135.16,134.96,135.0,35320.0,128.9624,129.0865,128.8955,128.9337,35320.0
2024-02-20 11:40:00,135.0,135.29,134.98,135.13,38859.0,128.9337,129.2107,128.9146,129.0579,38859.0
2024-02-20 11:50:00,135.13,135.19,134.95,134.98,38923.0,129.0579,129.1152,128.886,128.9146,38923.0
2024-02-20 12:00:00,134.96,134.96,134.55,134.71,27216.0,128.8955,128.8955,128.504,128.6568,27216.0
2024-02-20 12:10:00,134.64,134.67,134.38,134.42,34905.0,128.5899,128.6186,128.3416,128.3798,34905.0
2024-02-20 12:20:00,134.44,134.44,133.96,134.3,41853.0,128.3989,128.3989,127.9405,128.2652,41853.0
2024-02-20 12:30:00,134.3,134.49,133.86,133.86,28515.0,128.2652,128.4467,127.845,127.845,28515.0
2024-02-20 12:40:00,133.86,134.38,133.86,134.34,36087.0,127.845,128.3416,127.845,128.3034,36087.0
2024-02-20 12:50:00,134.37,134.66,134.26,134.6,32348.0,128.332,128.609,128.227,128.5517,32348.0
2024-02-20 13:00:00,134.58,134.59,134.27,134.42,30563.0,128.5326,128.5422,128.2365,128.3798,30563.0
2024-02-20 13:10:00,134.45,134.84,134.34,134.53,27994.0,128.4084,128.7809,128.3034,128.4849,27994.0
2024-02-20 13:20:00,134.59,134.63,134.22,134.26,18119.0,128.5422,128.5804,128.1888,128.227,18119.0
2024-02-20 13:30:00,134.22,134.26,134.02,134.26,22646.0,128.1888,128.227,127.9978,128.227,22646.0
2024-02-20 13:40:00,134.24,134.95,134.17,134.92,22288.0,128.2079,128.886,128.141,128.8573,22288.0
2024-02-20 13:50:00,134.93,135.11,134.62,134.75,22184.0,128.8669,129.0388,128.5708,128.695,22184.0
2024-02-20 14:00:00,134.73,134.96,134.46,134.59,35497.0,128.6759,128.8955,128.418,128.5422,35497.0
2024-02-20 14:10:00,134.55,134.78,134.44,134.71,38251.0,128.504,128.7236,128.3989,128.6568,38251.0
2024-02-20 14:20:00,134.71,134.75,134.52,134.53,48059.0,128.6568,128.695,128.4753,128.4849,48059.0
2024-02-20 14:30:00,134.52,134.55,134.14,134.27,64256.0,128.4753,128.504,128.1124,128.2365,64256.0
2024-02-20 14:40:00,134.33,134.74,134.32,134.62,28634.0,128.2938,128.6854,128.2843,128.5708,28634.0
2024-02-20 14:50:00,134.63,134.69,134.51,134.55,29481.0,128.5804,128.6377,128.4658,128.504,29481.0
2024-02-20 15:00:00,134.55,134.65,134.37,134.5,32030.0,128.504,128.5995,128.332,128.4562,32030.0
2024-02-20 15:10:00,134.52,134.64,134.42,134.61,37944.0,128.4753,128.5899,128.3798,128.5613,37944.0
2024-02-20 15:20:00,134.61,134.83,134.52,134.66,49294.0,128.5613,128.7714,128.4753,128.609,49294.0
2024-02-20 15:30:00,134.67,134.69,134.05,134.25,127392.0,128.6186,128.6377,128.0264,128.2174,127392.0
2024-02-20 15:40:00,134.23,134.49,134.18,134.49,98991.0,128.1983,128.4467,128.1506,128.4467,98991.0
2024-02-20 15:50:00,134.51,135.11,134.38,135.11,218216.0,128.4658,129.0388,128.3416,129.0388,218216.0
2024-02-21 09:30:00,134.33,134.76,132.82,133.25,76549.0,128.2938,128.7045,126.8517,127.2624,76549.0
2024-02-21 09:40:00,133.33,133.86,133.1,133.48,25443.0,127.3388,127.845,127.1191,127.482,25443.0
2024-02-21 09:50:00,133.56,133.71,132.84,132.93,59806.0,127.5584,127.7017,126.8708,126.9568,59806.0
2024-02-21 10:00:00,133.08,133.22,132.35,132.41,95414.0,127.1,127.2337,126.4028,126.4601,95414.0
2024-02-21 10:10:00,132.41,132.5,131.97,132.04,46857.0,126.4601,126.5461,126.0399,126.1067,46857.0
2024-02-21 10:20:00,132.1,132.54,132.05,132.54,38880.0,126.164,126.5843,126.1163,126.5843,38880.0
2024-02-21 10:30:00,132.6,132.73,132.03,132.22,59787.0,126.6416,126.7657,126.0972,126.2787,59787.0
2024-02-21 10:40:00,132.21,132.39,131.42,131.54,44878.0,126.2691,126.441,125.5146,125.6292,44878.0
2024-02-21 10:50:00,131.54,132.85,131.54,132.58,60220.0,125.6292,126.8803,125.6292,126.6225,60220.0
2024-02-21 11:00:00,132.59,133.06,132.34,133.06,48612.0,126.632,127.0809,126.3933,127.0809,48612.0
2024-02-21 11:10:00,133.01,133.75,132.99,133.64,39139.0,127.0332,127.7399,127.0141,127.6348,39139.0
2024-02-21 11:20:00,133.69,134.37,133.2,134.37,44327.0,127.6826,128.332,127.2146,128.332,44327.0
2024-02-21 11:30:00,134.34,135.18,134.3,135.11,32083.0,128.3034,129.1056,128.2652,129.0388,32083.0
2024-02-21 11:40:00,135.1,135.65,134.9,135.65,40220.0,129.0292,129.5545,128.8382,129.5545,40220.0
2024-02-21 11:50:00,135.72,135.97,135.59,135.82,30635.0,129.6214,129.8601,129.4972,129.7169,30635.0
2024-02-21 12:00:00,135.79,136.0,135.7,135.96,27379.0,129.6882,129.8888,129.6023,129.8506,27379.0
2024-02-21 12:10:00,135.92,136.5,135.86,136.33,28616.0,129.8124,130.3663,129.7551,130.204,28616.0
2024-02-21 12:20:00,136.36,136.4,135.96,136.06,21679.0,130.2326,130.2708,129.8506,129.9461,21679.0
2024-02-21 12:30:00,136.05,136.14,135.84,136.14,13541.0,129.9366,130.0225,129.736,130.0225,13541.0
2024-02-21 12:40:00,136.15,137.0,136.15,136.69,30607.0,130.0321,130.8439,130.0321,130.5478,30607.0
2024-02-21 12:50:00,136.67,136.69,136.26,136.36,24401.0,130.5287,130.5478,130.1371,130.2326,24401.0
2024-02-21 13:00:00,136.35,136.38,136.06,136.36,16900.0,130.2231,130.2517,129.9461,130.2326,16900.0
2024-02-21 13:10:00,136.39,136.47,136.16,136.4,12308.0,130.2613,130.3377,130.0416,130.2708,12308.0
2024-02-21 13:20:00,136.39,136.47,136.22,136.29,16234.0,130.2613,130.3377,130.0989,130.1658,16234.0
2024-02-21 13:30:00,136.31,136.41,136.02,136.08,38886.0,130.1849,130.2804,129.9079,129.9652,38886.0
2024-02-21 13:40:00,136.12,136.14,135.79,135.98,26568.0,130.0034,130.0225,129.6882,129.8697,26568.0
2024-02-21 13:50:00,135.97,136.16,135.86,136.15,30087.0,129.8601,130.0416,129.7551,130.0321,30087.0
2024-02-21 14:00:00,136.12,136.22,135.61,135.77,78779.0,130.0034,130.0989,129.5163,129.6691,78779.0
2024-02-21 14:10:00,135.76,135.76,135.28,135.32,30322.0,129.6596,129.6596,129.2012,129.2394,30322.0
2024-02-21 14:20:00,135.31,135.41,134.94,135.36,30500.0,129.2298,129.3253,128.8764,129.2776,30500.0
2024-02-21 14:30:00,135.35,135.5,135.27,135.35,21963.0,129.268,129.4113,129.1916,129.268,21963.0
2024-02-21 14:40:00,135.35,135.65,135.34,135.36,19067.0,129.268,129.5545,129.2585,129.2776,19067.0
2024-02-21 14:50:00,135.37,135.71,135.36,135.48,44207.0,129.2871,129.6118,129.2776,129.3922,44207.0
2024-02-21 15:00:00,135.49,135.6,135.32,135.39,45810.0,129.4017,129.5068,129.2394,129.3062,45810.0
2024-02-21 15:10:00,135.39,135.43,135.18,135.19,36361.0,129.3062,129.3444,129.1056,129.1152,36361.0
2024-02-21 15:20:00,135.21,135.29,135.16,135.24,34550.0,129.1343,129.2107,129.0865,129.163,34550.0
2024-02-21 15:30:00,135.24,135.6,135.24,135.48,189022.0,129.163,129.5068,129.163,129.3922,189022.0
2024-02-21 15:40:00,135.48,135.96,135.44,135.54,80338.0,129.3922,129.8506,129.354,129.4495,80338.0
2024-02-21 15:50:00,135.51,135.79,135.32,135.53,253740.0,129.4208,129.6882,129.2394,129.4399,253740.0
2024-02-22 09:30:00,140.0,142.04,137.0,137.57,244876.0,133.7091,135.6574,130.8439,131.3883,244876.0
2024-02-22 09:40:00,137.58,139.28,137.05,139.22,92581.0,131.3978,133.0214,130.8916,132.9641,92581.0
2024-02-22 09:50:00,139.14,139.65,138.59,139.34,67532.0,132.8877,133.3748,132.3624,133.0787,67532.0
2024-02-22 10:00:00,139.34,140.0,139.15,139.41,124232.0,133.0787,133.7091,132.8973,133.1456,124232.0
2024-02-22 10:10:00,139.35,139.4,138.49,138.64,85550.0,133.0883,133.136,132.2669,132.4102,85550.0
2024-02-22 10:20:00,138.6,139.32,138.44,138.93,70007.0,132.372,133.0596,132.2192,132.6871,70007.0
2024-02-22 10:30:00,138.82,139.03,138.41,138.69,39615.0,132.5821,132.7826,132.1905,132.4579,39615.0
2024-02-22 10:40:00,138.69,138.83,138.48,138.62,44360.0,132.4579,132.5916,132.2574,132.3911,44360.0
2024-02-22 10:50:00,138.63,139.23,138.58,138.83,67083.0,132.4006,132.9737,132.3529,132.5916,67083.0
2024-02-22 11:00:00,138.78,139.13,138.38,138.47,26370.0,132.5439,132.8782,132.1619,132.2478,26370.0
2024-02-22 11:10:00,138.51,138.81,138.42,138.69,23095.0,132.286,132.5725,132.2001,132.4579,23095.0
2024-02-22 11:20:00,138.72,138.74,138.42,138.67,51613.0,132.4866,132.5057,132.2001,132.4388,51613.0
2024-02-22 11:30:00,138.67,139.0,138.4,138.4,53315.0,132.4388,132.754,132.181,132.181,53315.0
2024-02-22 11:40:00,138.35,138.73,138.29,138.63,30830.0,132.1332,132.4961,132.0759,132.4006,30830.0
2024-02-22 11:50:00,138.55,138.79,138.55,138.69,37319.0,132.3242,132.5534,132.3242,132.4579,37319.0
2024-02-22 12:00:00,138.77,138.77,138.17,138.4,28155.0,132.5343,132.5343,131.9613,132.181,28155.0
2024-02-22 12:10:00,138.44,138.45,137.85,137.87,19771.0,132.2192,132.2287,131.6557,131.6748,19771.0
2024-02-22 12:20:00,137.87,138.58,137.87,138.46,42913.0,131.6748,132.3529,131.6748,132.2383,42913.0
2024-02-22 12:30:00,138.49,138.6,138.25,138.49,17680.0,132.2669,132.372,132.0377,132.2669,17680.0
2024-02-22 12:40:00,138.48,138.59,138.26,138.56,20419.0,132.2574,132.3624,132.0472,132.3338,20419.0
2024-02-22 12:50:00,138.55,138.71,138.48,138.53,35035.0,132.3242,132.477,132.2574,132.3051,35035.0
2024-02-22 13:00:00,138.58,138.59,138.36,138.51,18500.0,132.3529,132.3624,132.1428,132.286,18500.0
2024-02-22 13:10:00,138.49,138.49,138.32,138.49,19982.0,132.2669,132.2669,132.1046,132.2669,19982.0
2024-02-22 13:20:00,138.48,138.59,138.32,138.52,25443.0,132.2574,132.3624,132.1046,132.2956,25443.0
2024-02-22 13:30:00,138.51,138.52,138.19,138.2,28467.0,132.286,132.2956,131.9804,131.9899,28467.0
2024-02-22 13:40:00,138.2,138.28,137.92,138.16,36944.0,131.9899,132.0663,131.7225,131.9517,36944.0
2024-02-22 13:50:00,138.18,138.33,138.08,138.25,18552.0,131.9708,132.1141,131.8753,132.0377,18552.0
2024-02-22 14:00:00,138.23,138.23,137.84,137.94,20646.0,132.0186,132.0186,131.6461,131.7416,20646.0
2024-02-22 14:10:00,137.94,138.06,137.6,137.75,23752.0,131.7416,131.8562,131.4169,131.5602,23752.0
2024-02-22 14:20:00,137.72,138.08,137.64,137.86,51901.0,131.5315,131.8753,131.4551,131.6652,51901.0
2024-02-22 14:30:00,137.88,137.93,137.55,137.7,20404.0,131.6843,131.7321,131.3692,131.5124,20404.0
2024-02-22 14:40:00,137.74,138.0,137.66,137.83,16307.0,131.5506,131.7989,131.4742,131.6366,16307.0
2024-02-22 14:50:00,137.8,138.48,137.78,138.48,64753.0,131.6079,132.2574,131.5888,132.2574,64753.0
2024-02-22 15:00:00,138.49,139.08,138.46,139.06,43603.0,132.2669,132.8304,132.2383,132.8113,43603.0
2024-02-22 15:10:00,139.03,139.27,138.8,139.0,35511.0,132.7826,133.0119,132.563,132.754,35511.0
2024-02-22 15:20:00,138.97,138.98,138.77,138.81,52584.0,132.7253,132.7349,132.5343,132.5725,52584.0
2024-02-22 15:30:00,138.78,138.91,138.62,138.84,66909.0,132.5439,132.668,132.3911,132.6012,66909.0
2024-02-22 15:40:00,138.86,138.91,138.47,138.61,91503.0,132.6203,132.668,132.2478,132.3815,91503.0
2024-02-22 15:50:00,138.6,138.75,138.34,138.42,312255.0,132.372,132.5152,132.1237,132.2001,312255.0
2024-02-23 09:30:00,138.45,138.86,138.18,138.36,40034.0,132.2287,132.6203,131.9708,132.1428,40034.0
2024-02-23 09:40:00,138.34,138.51,137.6,138.0,28599.0,132.1237,132.286,131.4169,131.7989,28599.0
2024-02-23 09:50:00,138.06,138.06,137.28,138.0,34394.0,131.8562,131.8562,131.1113,131.7989,34394.0
2024-02-23 10:00:00,138.05,138.08,137.2,137.33,24597.0,131.8467,131.8753,131.0349,131.159,24597.0
2024-02-23 10:10:00,137.32,137.49,137.08,137.09,22901.0,131.1495,131.3118,130.9203,130.9298,22901.0
2024-02-23 10:20:00,137.13,137.56,137.02,137.02,24906.0,130.968,131.3787,130.863,130.863,24906.0
2024-02-23 10:30:00,137.0,137.35,136.8,137.19,25131.0,130.8439,131.1781,130.6529,131.0253,25131.0
2024-02-23 10:40:00,137.22,137.43,136.86,137.03,21700.0,131.054,131.2545,130.7102,130.8725,21700.0
2024-02-23 10:50:00,137.03,137.27,137.03,137.26,19848.0,130.8725,131.1017,130.8725,131.0922,19848.0
2024-02-23 11:00:00,137.27,137.31,136.74,136.79,19988.0,131.1017,131.1399,130.5955,130.6433,19988.0
2024-02-23 11:10:00,136.82,136.82,136.37,136.67,16283.0,130.672,130.672,130.2422,130.5287,16283.0
2024-02-23 11:20:00,136.63,136.75,136.17,136.18,42122.0,130.4905,130.6051,130.0512,130.0607,42122.0
2024-02-23 11:30:00,136.18,136.55,136.07,136.54,37597.0,130.0607,130.4141,129.9557,130.4045,37597.0
2024-02-23 11:40:00,136.55,136.67,136.21,136.59,39627.0,130.4141,130.5287,130.0894,130.4523,39627.0
2024-02-23 11:50:00,136.58,136.58,136.3,136.35,24221.0,130.4427,130.4427,130.1753,130.2231,24221.0
2024-02-23 12:00:00,136.38,136.94,136.37,136.92,21816.0,130.2517,130.7866,130.2422,130.7675,21816.0
2024-02-23 12:10:00,136.93,137.63,136.86,137.63,29454.0,130.777,131.4456,130.7102,131.4456,29454.0
2024-02-23 12:20:00,137.63,137.76,137.37,137.4,48495.0,131.4456,131.5697,131.1972,131.2259,48495.0
2024-02-23 12:30:00,137.42,137.66,137.27,137.63,17943.0,131.245,131.4742,131.1017,131.4456,17943.0
2024-02-23 12:40:00,137.59,137.68,137.42,137.53,17076.0,131.4074,131.4933,131.245,131.35,17076.0
2024-02-23 12:50:00,137.58,137.64,137.46,137.48,19493.0,131.3978,131.4551,131.2832,131.3023,19493.0
2024-02-23 13:00:00,137.47,137.5,137.24,137.31,18784.0,131.2927,131.3214,131.0731,131.1399,18784.0
2024-02-23 13:10:00,137.3,137.74,137.28,137.73,23868.0,131.1304,131.5506,131.1113,131.5411,23868.0
2024-02-23 13:20:00,137.73,137.8,137.56,137.61,25864.0,131.5411,131.6079,131.3787,131.4265,25864.0
2024-02-23 13:30:00,137.63,137.84,137.6,137.77,20294.0,131.4456,131.6461,131.4169,131.5793,20294.0
2024-02-23 13:40:00,137.77,137.83,137.6,137.82,21144.0,131.5793,131.6366,131.4169,131.627,21144.0
2024-02-23 13:50:00,137.79,138.03,137.74,138.03,35297.0,131.5984,131.8276,131.5506,131.8276,35297.0
2024-02-23 14:00:00,138.03,138.1,137.79,137.96,19192.0,131.8276,131.8944,131.5984,131.7607,19192.0
2024-02-23 14:10:00,137.93,138.07,137.85,138.03,24677.0,131.7321,131.8658,131.6557,131.8276,24677.0
2024-02-23 14:20:00,138.0,138.04,137.57,137.76,28976.0,131.7989,131.8371,131.3883,131.5697,28976.0
2024-02-23 14:30:00,137.77,137.82,137.67,137.72,14269.0,131.5793,131.627,131.4838,131.5315,14269.0
2024-02-23 14:40:00,137.75,138.1,137.73,138.08,19565.0,131.5602,131.8944,131.5411,131.8753,19565.0
2024-02-23 14:50:00,138.1,138.17,137.98,138.04,20543.0,131.8944,131.9613,131.7798,131.8371,20543.0
2024-02-23 15:00:00,138.04,138.2,137.88,137.88,25167.0,131.8371,131.9899,131.6843,131.6843,25167.0
2024-02-23 15:10:00,137.85,138.21,137.82,138.19,37827.0,131.6557,131.9995,131.627,131.9804,37827.0
2024-02-23 15:20:00,138.21,138.5,138.13,138.33,26742.0,131.9995,132.2765,131.9231,132.1141,26742.0
2024-02-23 15:30:00,138.35,138.71,138.29,138.71,60039.0,132.1332,132.477,132.0759,132.477,60039.0
2024-02-23 15:40:00,138.72,138.73,138.24,138.49,59856.0,132.4866,132.4961,132.0281,132.2669,59856.0
2024-02-23 15:50:00,138.45,138.53,137.8,137.82,161585.0,132.2287,132.3051,131.6079,131.627,161585.0
2024-02-26 09:30:00,137.28,138.26,136.61,138.06,46345.0,131.1113,132.0472,130.4714,131.8562,46345.0
2024-02-26 09:40:00,138.06,139.27,137.85,139.01,20699.0,131.8562,133.0119,131.6557,132.7635,20699.0
2024-02-26 09:50:00,139.0,139.5,138.63,139.38,18572.0,132.754,133.2315,132.4006,133.1169,18572.0
2024-02-26 10:00:00,139.36,139.57,139.08,139.49,31447.0,133.0978,133.2984,132.8304,133.222,31447.0
2024-02-26 10:10:00,139.53,139.65,139.24,139.59,14965.0,133.2602,133.3748,132.9832,133.3175,14965.0
2024-02-26 10:20:00,139.55,139.91,139.46,139.83,14333.0,133.2793,133.6231,133.1933,133.5467,14333.0
2024-02-26 10:30:00,139.75,140.15,139.66,139.72,30745.0,133.4703,133.8523,133.3843,133.4416,30745.0
2024-02-26 10:40:00,139.78,139.79,139.17,139.31,35219.0,133.4989,133.5085,132.9164,133.0501,35219.0
2024-02-26 10:50:00,139.31,139.32,138.65,138.9,36189.0,133.0501,133.0596,132.4197,132.6585,36189.0
2024-02-26 11:00:00,138.91,138.91,138.44,138.51,14343.0,132.668,132.668,132.2192,132.286,14343.0
2024-02-26 11:10:00,138.51,138.87,138.37,138.84,17199.0,132.286,132.6298,132.1523,132.6012,17199.0
2024-02-26 11:20:00,138.84,139.34,138.81,138.89,33469.0,132.6012,133.0787,132.5725,132.6489,33469.0
2024-02-26 11:30:00,138.89,138.93,138.61,138.93,27702.0,132.6489,132.6871,132.3815,132.6871,27702.0
2024-02-26 11:40:00,138.89,139.07,138.73,139.05,31721.0,132.6489,132.8208,132.4961,132.8017,31721.0
2024-02-26 11:50:00,139.05,139.27,139.01,139.27,53284.0,132.8017,133.0119,132.7635,133.0119,53284.0
2024-02-26 12:00:00,139.27,139.89,139.18,139.89,15652.0,133.0119,133.604,132.9259,133.604,15652.0
2024-02-26 12:10:00,139.84,140.01,139.64,139.81,24519.0,133.5562,133.7186,133.3652,133.5276,24519.0
2024-02-26 12:20:00,139.81,139.9,139.59,139.75,24224.0,133.5276,133.6136,133.3175,133.4703,24224.0
2024-02-26 12:30:00,139.72,139.88,139.66,139.68,14656.0,133.4416,133.5945,133.3843,133.4034,14656.0
2024-02-26 12:40:00,139.64,139.71,139.41,139.69,16827.0,133.3652,133.4321,133.1456,133.413,16827.0
2024-02-26 12:50:00,139.67,139.75,139.29,139.54,16677.0,133.3939,133.4703,133.031,133.2697,16677.0
2024-02-26 13:00:00,139.55,139.79,139.55,139.78,19632.0,133.2793,133.5085,133.2793,133.4989,19632.0
2024-02-26 13:10:00,139.78,139.96,139.73,139.73,17683.0,133.4989,133.6709,133.4512,133.4512,17683.0
2024-02-26 13:20:00,139.73,139.83,139.56,139.59,12639.0,133.4512,133.5467,133.2888,133.3175,12639.0
2024-02-26 13:30:00,139.56,139.67,139.48,139.56,13497.0,133.2888,133.3939,133.2124,133.2888,13497.0
2024-02-26 13:40:00,139.6,139.68,139.32,139.51,20914.0,133.327,133.4034,133.0596,133.2411,20914.0
2024-02-26 13:50:00,139.51,139.54,139.38,139.48,9497.0,133.2411,133.2697,133.1169,133.2124,9497.0
2024-02-26 14:00:00,139.47,139.55,139.16,139.16,12984.0,133.2029,133.2793,132.9068,132.9068,12984.0
2024-02-26 14:10:00,139.19,139.36,139.06,139.27,13817.0,132.9355,133.0978,132.8113,133.0119,13817.0
2024-02-26 14:20:00,139.27,139.37,139.1,139.34,11868.0,133.0119,133.1074,132.8495,133.0787,11868.0
2024-02-26 14:30:00,139.36,139.42,139.15,139.42,43033.0,133.0978,133.1551,132.8973,133.1551,43033.0
2024-02-26 14:40:00,139.44,139.44,138.93,139.01,12991.0,133.1742,133.1742,132.6871,132.7635,12991.0
2024-02-26 14:50:00,139.03,139.17,138.88,138.92,10800.0,132.7826,132.9164,132.6394,132.6776,10800.0
2024-02-26 15:00:00,138.92,139.24,138.91,139.22,11916.0,132.6776,132.9832,132.668,132.9641,11916.0
2024-02-26 15:10:00,139.19,139.4,138.88,138.88,17330.0,132.9355,133.136,132.6394,132.6394,17330.0
2024-02-26 15:20:00,138.89,138.94,138.44,138.51,20350.0,132.6489,132.6967,132.2192,132.286,20350.0
2024-02-26 15:30:00,138.48,138.62,138.28,138.57,25678.0,132.2574,132.3911,132.0663,132.3433,25678.0
2024-02-26 15:40:00,138.58,138.84,138.39,138.84,52431.0,132.3529,132.6012,132.1714,132.6012,52431.0
2024-02-26 15:50:00,138.8,138.81,137.88,137.97,173425.0,132.563,132.5725,131.6843,131.7703,173425.0
2024-02-27 09:30:00,138.0,138.85,137.75,138.66,34719.0,131.7989,132.6107,131.5602,132.4293,34719.0
2024-02-27 09:40:00,138.52,138.93,138.44,138.72,14577.0,132.2956,132.6871,132.2192,132.4866,14577.0
2024-02-27 09:50:00,138.79,138.79,138.22,138.31,20656.0,132.5534,132.5534,132.009,132.095,20656.0
2024-02-27 10:00:00,138.42,138.5,137.87,137.89,14880.0,132.2001,132.2765,131.6748,131.6939,14880.0
2024-02-27 10:10:00,137.84,137.84,137.41,137.42,12617.0,131.6461,131.6461,131.2354,131.245,12617.0
2024-02-27 10:20:00,137.44,137.48,137.22,137.45,11412.0,131.2641,131.3023,131.054,131.2736,11412.0
2024-02-27 10:30:00,137.49,137.57,137.31,137.34,16972.0,131.3118,131.3883,131.1399,131.1686,16972.0
2024-02-27 10:40:00,137.33,137.56,137.25,137.41,20232.0,131.159,131.3787,131.0826,131.2354,20232.0
2024-02-27 10:50:00,137.46,137.61,137.43,137.61,10596.0,131.2832,131.4265,131.2545,131.4265,10596.0
2024-02-27 11:00:00,137.63,137.85,137.6,137.69,7814.0,131.4456,131.6557,131.4169,131.5029,7814.0
2024-02-27 11:10:00,137.63,138.11,137.44,138.09,24520.0,131.4456,131.904,131.2641,131.8849,24520.0
2024-02-27 11:20:00,138.11,138.69,138.11,138.62,17781.0,131.904,132.4579,131.904,132.3911,17781.0
2024-02-27 11:30:00,138.66,138.69,138.55,138.68,10916.0,132.4293,132.4579,132.3242,132.4484,10916.0
2024-02-27 11:40:00,138.68,138.68,138.43,138.58,14693.0,132.4484,132.4484,132.2096,132.3529,14693.0
2024-02-27 11:50:00,138.65,139.0,138.65,138.96,12987.0,132.4197,132.754,132.4197,132.7158,12987.0
2024-02-27 12:00:00,139.0,139.08,138.96,139.07,6022.0,132.754,132.8304,132.7158,132.8208,6022.0
2024-02-27 12:10:00,139.12,139.16,138.79,138.87,7616.0,132.8686,132.9068,132.5534,132.6298,7616.0
2024-02-27 12:20:00,138.84,139.21,138.78,139.18,9188.0,132.6012,132.9546,132.5439,132.9259,9188.0
2024-02-27 12:30:00,139.21,139.55,139.12,139.52,21295.0,132.9546,133.2793,132.8686,133.2506,21295.0
2024-02-27 12:40:00,139.56,139.57,139.29,139.3,18086.0,133.2888,133.2984,133.031,133.0405,18086.0
2024-02-27 12:50:00,139.26,139.48,139.18,139.26,8739.0,133.0023,133.2124,132.9259,133.0023,8739.0
2024-02-27 13:00:00,139.21,139.4,139.2,139.3,8975.0,132.9546,133.136,132.945,133.0405,8975.0
2024-02-27 13:10:00,139.3,139.37,139.18,139.31,8961.0,133.0405,133.1074,132.9259,133.0501,8961.0
2024-02-27 13:20:00,139.33,139.52,139.29,139.43,9893.0,133.0692,133.2506,133.031,133.1647,9893.0
2024-02-27 13:30:00,139.43,139.52,139.19,139.27,12673.0,133.1647,133.2506,132.9355,133.0119,12673.0
2024-02-27 13:40:00,139.29,139.31,139.11,139.19,14914.0,133.031,133.0501,132.8591,132.9355,14914.0
2024-02-27 13:50:00,139.19,139.25,138.91,138.92,8907.0,132.9355,132.9928,132.668,132.6776,8907.0
2024-02-27 14:00:00,138.94,139.09,138.77,138.77,8331.0,132.6967,132.84,132.5343,132.5343,8331.0
2024-02-27 14:10:00,138.77,138.77,138.49,138.72,22323.0,132.5343,132.5343,132.2669,132.4866,22323.0
2024-02-27 14:20:00,138.71,138.95,138.55,138.59,34107.0,132.477,132.7062,132.3242,132.3624,34107.0
2024-02-27 14:30:00,138.57,138.81,138.47,138.78,27376.0,132.3433,132.5725,132.2478,132.5439,27376.0
2024-02-27 14:40:00,138.78,138.84,138.42,138.43,19907.0,132.5439,132.6012,132.2001,132.2096,19907.0
2024-02-27 14:50:00,138.49,138.65,138.36,138.54,24635.0,132.2669,132.4197,132.1428,132.3147,24635.0
2024-02-27 15:00:00,138.54,138.54,138.39,138.45,18197.0,132.3147,132.3147,132.1714,132.2287,18197.0
2024-02-27 15:10:00,138.46,138.51,138.19,138.44,16051.0,132.2383,132.286,131.9804,132.2192,16051.0
2024-02-27 15:20:00,138.38,138.43,138.13,138.3,22377.0,132.1619,132.2096,131.9231,132.0854,22377.0
2024-02-27 15:30:00,138.24,138.24,137.79,137.79,39147.0,132.0281,132.0281,131.5984,131.5984,39147.0
2024-02-27 15:40:00,137.81,137.99,137.68,137.93,60917.0,131.6175,131.7894,131.4933,131.7321,60917.0
2024-02-27 15:50:00,137.92,138.4,137.73,138.3,149971.0,131.7225,132.181,131.5411,132.0854,149971.0
2024-02-28 09:30:00,137.51,139.38,137.31,139.38,34049.0,131.3309,133.1169,131.1399,133.1169,34049.0
2024-02-28 09:40:00,139.37,140.22,139.15,139.91,31080.0,133.1074,133.9192,132.8973,133.6231,31080.0
2024-02-28 09:50:00,139.93,140.36,139.57,139.68,34332.0,133.6422,134.0529,133.2984,133.4034,34332.0
2024-02-28 10:00:00,139.74,139.81,139.2,139.81,27697.0,133.4607,133.5276,132.945,133.5276,27697.0
2024-02-28 10:10:00,139.81,140.53,139.79,140.24,30974.0,133.5276,134.2152,133.5085,133.9383,30974.0
2024-02-28 10:20:00,140.1,140.94,140.01,140.94,12938.0,133.8046,134.6068,133.7186,134.6068,12938.0
2024-02-28 10:30:00,140.98,141.15,140.74,141.07,25040.0,134.645,134.8074,134.4158,134.731,25040.0
2024-02-28 10:40:00,141.1,141.45,141.01,141.29,19334.0,134.7596,135.0939,134.6737,134.9411,19334.0
2024-02-28 10:50:00,141.35,141.87,141.34,141.78,44625.0,134.9984,135.495,134.9888,135.4091,44625.0
2024-02-28 11:00:00,141.79,141.84,141.36,141.53,52990.0,135.4186,135.4664,135.0079,135.1703,52990.0
2024-02-28 11:10:00,141.53,141.95,141.53,141.91,22146.0,135.1703,135.5714,135.1703,135.5332,22146.0
2024-02-28 11:20:00,141.82,141.9,141.34,141.56,173615.0,135.4473,135.5237,134.9888,135.199,173615.0
2024-02-28 11:30:00,141.51,141.93,141.37,141.84,51543.0,135.1512,135.5523,135.0175,135.4664,51543.0
2024-02-28 11:40:00,141.86,142.69,141.85,142.69,30283.0,135.4855,136.2782,135.4759,136.2782,30283.0
2024-02-28 11:50:00,142.69,142.69,142.21,142.21,27765.0,136.2782,136.2782,135.8198,135.8198,27765.0
2024-02-28 12:00:00,142.24,142.45,141.98,142.39,23245.0,135.8484,136.049,135.6001,135.9917,23245.0
2024-02-28 12:10:00,142.41,142.43,142.07,142.24,19089.0,136.0108,136.0299,135.686,135.8484,19089.0
2024-02-28 12:20:00,142.21,142.46,142.11,142.43,22704.0,135.8198,136.0585,135.7242,136.0299,22704.0
2024-02-28 12:30:00,142.42,142.75,142.42,142.47,17057.0,136.0203,136.3355,136.0203,136.0681,17057.0
2024-02-28 12:40:00,142.45,142.88,142.26,142.68,29992.0,136.049,136.4596,135.8675,136.2686,29992.0
2024-02-28 12:50:00,142.7,142.77,142.19,142.25,38957.0,136.2877,136.3546,135.8007,135.858,38957.0
2024-02-28 13:00:00,142.24,142.81,142.16,142.8,130550.0,135.8484,136.3928,135.772,136.3832,130550.0
2024-02-28 13:10:00,142.89,143.22,142.75,143.08,127864.0,136.4692,136.7844,136.3355,136.6507,127864.0
2024-02-28 13:20:00,143.1,143.15,142.77,143.15,9392.0,136.6698,136.7175,136.3546,136.7175,9392.0
2024-02-28 13:30:00,143.12,143.69,143.12,143.63,19426.0,136.6889,137.2332,136.6889,137.1759,19426.0
2024-02-28 13:40:00,143.68,143.75,143.43,143.49,20494.0,137.2237,137.2906,136.9849,137.0422,20494.0
2024-02-28 13:50:00,143.46,143.69,143.38,143.56,17679.0,137.0136,137.2332,136.9372,137.1091,17679.0
2024-02-28 14:00:00,143.52,143.52,143.19,143.38,8695.0,137.0709,137.0709,136.7557,136.9372,8695.0
2024-02-28 14:10:00,143.34,143.37,143.05,143.31,16807.0,136.899,136.9276,136.622,136.8703,16807.0
2024-02-28 14:20:00,143.31,143.32,143.1,143.13,20108.0,136.8703,136.8799,136.6698,136.6984,20108.0
2024-02-28 14:30:00,143.08,143.08,142.07,142.43,69176.0,136.6507,136.6507,135.686,136.0299,69176.0
2024-02-28 14:40:00,142.44,142.98,142.37,142.63,32996.0,136.0394,136.5552,135.9726,136.2209,32996.0
2024-02-28 14:50:00,142.54,142.61,142.22,142.6,33541.0,136.1349,136.2018,135.8293,136.1922,33541.0
2024-02-28 15:00:00,142.67,142.9,142.56,142.76,28445.0,136.2591,136.4787,136.154,136.345,28445.0
2024-02-28 15:10:00,142.72,142.77,142.33,142.46,37177.0,136.3068,136.3546,135.9344,136.0585,37177.0
2024-02-28 15:20:00,142.43,142.57,142.19,142.47,40661.0,136.0299,136.1636,135.8007,136.0681,40661.0
2024-02-28 15:30:00,142.46,142.74,142.35,142.74,37588.0,136.0585,136.3259,135.9535,136.3259,37588.0
2024-02-28 15:40:00,142.71,142.93,142.71,142.74,43282.0,136.2973,136.5074,136.2973,136.3259,43282.0
2024-02-28 15:50:00,142.74,142.87,142.03,142.82,194893.0,136.3259,136.4501,135.6478,136.4023,194893.0
2024-02-29 09:30:00,144.43,146.31,144.01,145.25,90956.0,137.94,139.7355,137.5389,138.7231,90956.0
2024-02-29 09:40:00,145.23,145.33,144.58,145.07,77542.0,138.704,138.7996,138.0833,138.5512,77542.0
2024-02-29 09:50:00,145.05,145.46,144.78,145.32,22044.0,138.5321,138.9237,138.2743,138.79,22044.0
2024-02-29 10:00:00,145.32,145.72,145.08,145.6,36160.0,138.79,139.172,138.5608,139.0574,36160.0
2024-02-29 10:10:00,145.6,146.18,145.35,145.67,53147.0,139.0574,139.6114,138.8187,139.1243,53147.0
2024-02-29 10:20:00,145.72,146.29,145.72,146.29,34035.0,139.172,139.7164,139.172,139.7164,34035.0
2024-02-29 10:30:00,146.25,146.66,146.22,146.66,41209.0,139.6782,140.0698,139.6496,140.0698,41209.0
2024-02-29 10:40:00,146.72,146.9,146.34,146.55,44672.0,140.1271,140.299,139.7642,139.9647,44672.0
2024-02-29 10:50:00,146.6,146.64,145.71,145.86,35285.0,140.0125,140.0507,139.1625,139.3057,35285.0
2024-02-29 11:00:00,145.81,146.57,145.81,146.5,31660.0,139.258,139.9838,139.258,139.917,31660.0
2024-02-29 11:10:00,146.59,146.65,146.32,146.61,16017.0,140.0029,140.0602,139.7451,140.022,16017.0
2024-02-29 11:20:00,146.57,146.6,145.95,145.98,21366.0,139.9838,140.0125,139.3917,139.4203,21366.0
2024-02-29 11:30:00,146.0,146.26,145.41,145.43,20672.0,139.4394,139.6878,138.876,138.8951,20672.0
2024-02-29 11:40:00,145.38,145.62,145.16,145.6,44364.0,138.8473,139.0765,138.6372,139.0574,44364.0
2024-02-29 11:50:00,145.61,145.81,145.38,145.55,54829.0,139.067,139.258,138.8473,139.0097,54829.0
2024-02-29 12:00:00,145.55,145.74,145.43,145.44,14229.0,139.0097,139.1911,138.8951,138.9046,14229.0
2024-02-29 12:10:00,145.39,145.71,145.28,145.71,15420.0,138.8569,139.1625,138.7518,139.1625,15420.0
2024-02-29 12:20:00,145.69,146.11,145.68,146.11,16414.0,139.1434,139.5445,139.1338,139.5445,16414.0
2024-02-29 12:30:00,146.07,146.23,145.9,146.2,15447.0,139.5063,139.6591,139.3439,139.6305,15447.0
2024-02-29 12:40:00,146.23,146.43,146.16,146.35,17495.0,139.6591,139.8501,139.5923,139.7737,17495.0
2024-02-29 12:50:00,146.38,146.51,146.28,146.4,11373.0,139.8024,139.9265,139.7069,139.8215,11373.0
2024-02-29 13:00:00,146.41,146.41,145.94,145.94,27226.0,139.831,139.831,139.3821,139.3821,27226.0
2024-02-29 13:10:00,145.99,146.02,145.88,146.0,10941.0,139.4299,139.4585,139.3248,139.4394,10941.0
2024-02-29 13:20:00,145.99,146.02,145.74,145.98,20943.0,139.4299,139.4585,139.1911,139.4203,20943.0
2024-02-29 13:30:00,145.97,146.29,145.93,146.23,22185.0,139.4108,139.7164,139.3726,139.6591,22185.0
2024-02-29 13:40:00,146.12,146.33,146.0,146.33,16280.0,139.5541,139.7546,139.4394,139.7546,16280.0
2024-02-29 13:50:00,146.3,146.54,146.28,146.5,10647.0,139.726,139.9552,139.7069,139.917,10647.0
2024-02-29 14:00:00,146.51,146.59,146.12,146.13,29537.0,139.9265,140.0029,139.5541,139.5636,29537.0
2024-02-29 14:10:00,146.13,146.38,146.05,146.26,14578.0,139.5636,139.8024,139.4872,139.6878,14578.0
2024-02-29 14:20:00,146.25,146.67,146.22,146.46,32233.0,139.6782,140.0793,139.6496,139.8788,32233.0
2024-02-29 14:30:00,146.47,146.68,146.31,146.33,26335.0,139.8883,140.0889,139.7355,139.7546,26335.0
2024-02-29 14:40:00,146.33,146.34,145.77,145.77,20653.0,139.7546,139.7642,139.2198,139.2198,20653.0
2024-02-29 14:50:00,145.76,145.86,145.64,145.81,22374.0,139.2102,139.3057,139.0956,139.258,22374.0
2024-02-29 15:00:00,145.83,146.02,145.79,145.94,38364.0,139.2771,139.4585,139.2389,139.3821,38364.0
2024-02-29 15:10:00,145.95,146.09,145.75,145.92,22493.0,139.3917,139.5254,139.2007,139.363,22493.0
2024-02-29 15:20:00,145.9,146.08,145.72,145.75,54140.0,139.3439,139.5159,139.172,139.2007,54140.0
2024-02-29 15:30:00,145.74,146.03,145.74,146.03,52583.0,139.1911,139.4681,139.1911,139.4681,52583.0
2024-02-29 15:40:00,146.05,146.62,145.8,146.62,65561.0,139.4872,140.0316,139.2484,140.0316,65561.0
2024-02-29 15:50:00,146.55,147.03,146.28,146.55,301264.0,139.9647,140.4232,139.7069,139.9647,301264.0
2024-03-01 09:30:00,146.53,147.45,146.18,146.49,49066.0,139.9456,140.8243,139.6114,139.9074,49066.0
2024-03-01 09:40:00,146.4,147.41,146.35,147.37,21004.0,139.8215,140.7861,139.7737,140.7479,21004.0
2024-03-01 09:50:00,147.33,148.05,147.3,148.05,35807.0,140.7097,141.3973,140.681,141.3973,35807.0
2024-03-01 10:00:00,148.07,149.13,147.98,148.96,46169.0,141.4164,142.4288,141.3305,142.2664,46169.0
2024-03-01 10:10:00,148.92,149.71,148.89,149.46,63389.0,142.2282,142.9827,142.1996,142.744,63389.0
2024-03-01 10:20:00,149.43,150.21,149.42,150.06,90353.0,142.7153,143.4603,142.7058,143.317,90353.0
2024-03-01 10:30:00,150.06,150.12,149.25,149.25,40664.0,143.317,143.3743,142.5434,142.5434,40664.0
2024-03-01 10:40:00,149.23,149.45,149.07,149.22,23732.0,142.5243,142.7344,142.3715,142.5148,23732.0
2024-03-01 10:50:00,149.28,149.85,149.28,149.77,74760.0,142.5721,143.1164,142.5721,143.04,74760.0
2024-03-01 11:00:00,149.79,150.15,149.79,150.06,29683.0,143.0591,143.403,143.0591,143.317,29683.0
2024-03-01 11:10:00,150.02,150.08,149.84,149.89,19600.0,143.2788,143.3361,143.1069,143.1546,19600.0
2024-03-01 11:20:00,149.89,150.24,149.89,149.95,23317.0,143.1546,143.4889,143.1546,143.212,23317.0
2024-03-01 11:30:00,149.9,149.93,149.39,149.76,62179.0,143.1642,143.1929,142.6771,143.0305,62179.0
2024-03-01 11:40:00,149.79,149.82,149.63,149.67,30324.0,143.0591,143.0878,142.9063,142.9445,30324.0
2024-03-01 11:50:00,149.67,149.71,149.13,149.17,25461.0,142.9445,142.9827,142.4288,142.467,25461.0
2024-03-01 12:00:00,149.18,149.21,148.9,148.93,36807.0,142.4766,142.5052,142.2091,142.2378,36807.0
2024-03-01 12:10:00,148.95,149.02,148.66,148.7,27284.0,142.2569,142.3237,141.9799,142.0181,27284.0
2024-03-01 12:20:00,148.72,148.84,148.47,148.67,54814.0,142.0372,142.1518,141.7985,141.9895,54814.0
2024-03-01 12:30:00,148.65,148.68,148.08,148.18,43211.0,141.9704,141.999,141.426,141.5215,43211.0
2024-03-01 12:40:00,148.2,148.37,147.99,147.99,26077.0,141.5406,141.703,141.34,141.34,26077.0
2024-03-01 12:50:00,147.99,148.75,147.99,148.59,32395.0,141.34,142.0659,141.34,141.9131,32395.0
2024-03-01 13:00:00,148.56,148.98,148.52,148.88,12118.0,141.8844,142.2855,141.8462,142.19,12118.0
2024-03-01 13:10:00,148.89,148.98,148.68,148.8,13858.0,142.1996,142.2855,141.999,142.1136,13858.0
2024-03-01 13:20:00,148.83,149.35,148.82,149.33,19093.0,142.1423,142.6389,142.1327,142.6198,19093.0
2024-03-01 13:30:00,149.35,149.41,149.25,149.41,11581.0,142.6389,142.6962,142.5434,142.6962,11581.0
2024-03-01 13:40:00,149.43,149.69,149.41,149.62,16410.0,142.7153,142.9636,142.6962,142.8968,16410.0
2024-03-01 13:50:00,149.63,149.88,149.54,149.88,8106.0,142.9063,143.1451,142.8204,143.1451,8106.0
2024-03-01 14:00:00,149.91,149.99,149.81,149.86,21446.0,143.1738,143.2502,143.0782,143.126,21446.0
2024-03-01 14:10:00,149.91,150.03,149.8,149.88,18249.0,143.1738,143.2884,143.0687,143.1451,18249.0
2024-03-01 14:20:00,149.83,149.84,149.56,149.8,17557.0,143.0973,143.1069,142.8395,143.0687,17557.0
2024-03-01 14:30:00,149.83,150.2,149.83,150.19,12269.0,143.0973,143.4507,143.0973,143.4412,12269.0
2024-03-01 14:40:00,150.16,150.23,149.9,149.91,15926.0,143.4125,143.4794,143.1642,143.1738,15926.0
2024-03-01 14:50:00,149.92,150.21,149.92,150.14,17769.0,143.1833,143.4603,143.1833,143.3934,17769.0
2024-03-01 15:00:00,150.13,150.2,149.67,149.78,21344.0,143.3839,143.4507,142.9445,143.0496,21344.0
2024-03-01 15:10:00,149.77,149.87,149.44,149.45,36941.0,143.04,143.1355,142.7249,142.7344,36941.0
2024-03-01 15:20:00,149.45,150.16,149.45,150.16,38342.0,142.7344,143.4125,142.7344,143.4125,38342.0
2024-03-01 15:30:00,150.21,150.37,150.0,150.32,25912.0,143.4603,143.6131,143.2597,143.5653,25912.0
2024-03-01 15:40:00,150.3,150.42,149.97,150.31,40331.0,143.5462,143.6608,143.2311,143.5558,40331.0
2024-03-01 15:50:00,150.33,150.66,150.2,150.58,116552.0,143.5749,143.89,143.4507,143.8136,116552.0
2024-03-04 09:30:00,150.84,151.99,150.73,150.87,55215.0,144.062,145.1603,143.9569,144.0906,55215.0
2024-03-04 09:40:00,150.73,151.97,150.6,151.88,60670.0,143.9569,145.1412,143.8327,145.0552,60670.0
2024-03-04 09:50:00,151.78,151.9,150.91,151.16,25032.0,144.9597,145.0743,144.1288,144.3676,25032.0
2024-03-04 10:00:00,151.09,151.19,150.28,151.19,26757.0,144.3007,144.3962,143.5271,144.3962,26757.0
2024-03-04 10:10:00,151.09,151.91,151.05,151.91,26731.0,144.3007,145.0839,144.2625,145.0839,26731.0
2024-03-04 10:20:00,151.83,151.83,151.37,151.55,25096.0,145.0075,145.0075,144.5681,144.7401,25096.0
2024-03-04 10:30:00,151.66,151.83,151.2,151.78,22508.0,144.8451,145.0075,144.4058,144.9597,22508.0
2024-03-04 10:40:00,151.89,151.89,151.43,151.75,18086.0,145.0648,145.0648,144.6254,144.9311,18086.0
2024-03-04 10:50:00,151.8,151.9,151.53,151.59,17045.0,144.9788,145.0743,144.721,144.7783,17045.0
2024-03-04 11:00:00,151.62,151.73,151.47,151.69,16437.0,144.8069,144.912,144.6637,144.8738,16437.0
2024-03-04 11:10:00,151.75,152.32,151.73,152.31,22894.0,144.9311,145.4755,144.912,145.4659,22894.0
2024-03-04 11:20:00,152.32,152.38,152.08,152.32,30725.0,145.4755,145.5328,145.2462,145.4755,30725.0
2024-03-04 11:30:00,152.31,152.38,152.07,152.27,18100.0,145.4659,145.5328,145.2367,145.4277,18100.0
2024-03-04 11:40:00,152.21,152.24,152.02,152.02,19727.0,145.3704,145.3991,145.1889,145.1889,19727.0
2024-03-04 11:50:00,152.0,152.49,151.97,152.21,33206.0,145.1698,145.6378,145.1412,145.3704,33206.0
2024-03-04 12:00:00,152.21,152.56,152.21,152.37,30904.0,145.3704,145.7047,145.3704,145.5232,30904.0
2024-03-04 12:10:00,152.42,152.95,152.39,152.8,21823.0,145.571,146.0771,145.5423,145.9339,21823.0
2024-03-04 12:20:00,152.77,153.07,152.7,153.07,14072.0,145.9052,146.1918,145.8384,146.1918,14072.0
2024-03-04 12:30:00,153.11,153.22,152.84,153.12,25184.0,146.23,146.335,145.9721,146.2395,25184.0
2024-03-04 12:40:00,153.06,153.15,152.67,152.71,22036.0,146.1822,146.2682,145.8097,145.8479,22036.0
2024-03-04 12:50:00,152.7,152.84,152.66,152.79,15497.0,145.8384,145.9721,145.8002,145.9243,15497.0
2024-03-04 13:00:00,152.84,153.0,152.65,152.92,20696.0,145.9721,146.1249,145.7906,146.0485,20696.0
2024-03-04 13:10:00,152.9,153.37,152.87,153.24,17967.0,146.0294,146.4783,146.0007,146.3541,17967.0
2024-03-04 13:20:00,153.25,153.25,152.71,152.82,25109.0,146.3637,146.3637,145.8479,145.953,25109.0
2024-03-04 13:30:00,152.82,152.9,152.57,152.82,13734.0,145.953,146.0294,145.7142,145.953,13734.0
2024-03-04 13:40:00,152.79,152.88,152.63,152.65,21092.0,145.9243,146.0103,145.7715,145.7906,21092.0
2024-03-04 13:50:00,152.63,152.95,152.63,152.9,21998.0,145.7715,146.0771,145.7715,146.0294,21998.0
2024-03-04 14:00:00,152.88,153.05,152.77,152.83,22366.0,146.0103,146.1727,145.9052,145.9625,22366.0
2024-03-04 14:10:00,152.86,152.96,152.69,152.87,25597.0,145.9912,146.0867,145.8288,146.0007,25597.0
2024-03-04 14:20:00,152.85,153.25,152.84,153.13,32380.0,145.9816,146.3637,145.9721,146.2491,32380.0
2024-03-04 14:30:00,153.12,153.68,153.04,153.68,24555.0,146.2395,146.7743,146.1631,146.7743,24555.0
2024-03-04 14:40:00,153.73,153.74,153.48,153.65,20849.0,146.8221,146.8316,146.5833,146.7457,20849.0
2024-03-04 14:50:00,153.59,153.72,153.3,153.51,19558.0,146.6884,146.8125,146.4114,146.612,19558.0
2024-03-04 15:00:00,153.54,153.59,153.3,153.51,24029.0,146.6406,146.6884,146.4114,146.612,24029.0
2024-03-04 15:10:00,153.49,153.64,153.46,153.54,29787.0,146.5929,146.7361,146.5642,146.6406,29787.0
2024-03-04 15:20:00,153.54,153.74,153.4,153.56,34941.0,146.6406,146.8316,146.5069,146.6597,34941.0
2024-03-04 15:30:00,153.57,153.69,153.31,153.49,42200.0,146.6693,146.7839,146.421,146.5929,42200.0
2024-03-04 15:40:00,153.49,153.71,153.29,153.49,59285.0,146.5929,146.803,146.4019,146.5929,59285.0
2024-03-04 15:50:00,153.52,154.0,153.48,153.7,153489.0,146.6215,147.08,146.5833,146.7934,153489.0
2024-03-05 09:30:00,153.0,154.07,152.78,153.9,49105.0,146.1249,147.1468,145.9148,146.9845,49105.0
2024-03-05 09:40:00,153.89,153.96,153.05,153.37,83279.0,146.9749,147.0418,146.1727,146.4783,83279.0
2024-03-05 09:50:00,153.47,153.73,153.31,153.61,10043.0,146.5738,146.8221,146.421,146.7075,10043.0
2024-03-05 10:00:00,153.65,154.18,153.56,154.03,18082.0,146.7457,147.2519,146.6597,147.1086,18082.0
2024-03-05 10:10:00,153.99,153.99,152.59,152.81,38994.0,147.0704,147.0704,145.7333,145.9434,38994.0
2024-03-05 10:20:00,152.73,152.87,152.49,152.67,10430.0,145.867,146.0007,145.6378,145.8097,10430.0
2024-03-05 10:30:00,152.66,152.66,151.29,151.43,54325.0,145.8002,145.8002,144.4917,144.6254,54325.0
2024-03-05 10:40:00,151.44,151.67,150.92,151.15,32182.0,144.635,144.8547,144.1384,144.358,32182.0
2024-03-05 10:50:00,151.15,151.29,150.92,151.03,8138.0,144.358,144.4917,144.1384,144.2434,8138.0
2024-03-05 11:00:00,151.0,151.06,150.68,150.68,12718.0,144.2148,144.2721,143.9091,143.9091,12718.0
2024-03-05 11:10:00,150.61,150.61,150.05,150.42,15000.0,143.8423,143.8423,143.3075,143.6608,15000.0
2024-03-05 11:20:00,150.5,150.85,150.47,150.85,14505.0,143.7372,144.0715,143.7086,144.0715,14505.0
2024-03-05 11:30:00,150.79,150.99,150.55,150.61,11897.0,144.0142,144.2052,143.785,143.8423,11897.0
2024-03-05 11:40:00,150.58,150.63,150.09,150.29,26246.0,143.8136,143.8614,143.3457,143.5367,26246.0
2024-03-05 11:50:00,150.23,150.89,150.08,150.69,27109.0,143.4794,144.1097,143.3361,143.9187,27109.0
2024-03-05 12:00:00,150.7,150.75,150.46,150.57,12416.0,143.9283,143.976,143.699,143.8041,12416.0
2024-03-05 12:10:00,150.61,150.69,150.37,150.52,12070.0,143.8423,143.9187,143.6131,143.7563,12070.0
2024-03-05 12:20:00,150.52,150.52,150.21,150.21,8673.0,143.7563,143.7563,143.4603,143.4603,8673.0
2024-03-05 12:30:00,150.25,150.34,150.11,150.18,5718.0,143.4985,143.5844,143.3648,143.4316,5718.0
2024-03-05 12:40:00,150.06,150.3,150.05,150.05,12263.0,143.317,143.5462,143.3075,143.3075,12263.0
2024-03-05 12:50:00,150.05,150.36,150.0,150.32,16787.0,143.3075,143.6035,143.2597,143.5653,16787.0
2024-03-05 13:00:00,150.34,150.34,149.97,150.27,17836.0,143.5844,143.5844,143.2311,143.5176,17836.0
2024-03-05 13:10:00,150.25,150.29,150.11,150.11,16343.0,143.4985,143.5367,143.3648,143.3648,16343.0
2024-03-05 13:20:00,150.11,150.14,150.0,150.05,13221.0,143.3648,143.3934,143.2597,143.3075,13221.0
2024-03-05 13:30:00,150.06,150.1,149.79,149.81,11426.0,143.317,143.3552,143.0591,143.0782,11426.0
2024-03-05 13:40:00,149.8,149.82,149.6,149.71,7775.0,143.0687,143.0878,142.8777,142.9827,7775.0
2024-03-05 13:50:00,149.7,149.84,149.63,149.65,6854.0,142.9732,143.1069,142.9063,142.9254,6854.0
2024-03-05 14:00:00,149.57,149.62,149.32,149.44,8452.0,142.849,142.8968,142.6103,142.7249,8452.0
2024-03-05 14:10:00,149.44,149.68,149.31,149.31,13016.0,142.7249,142.9541,142.6007,142.6007,13016.0
2024-03-05 14:20:00,149.32,149.57,149.28,149.53,18365.0,142.6103,142.849,142.5721,142.8108,18365.0
2024-03-05 14:30:00,149.5,149.53,149.22,149.29,12757.0,142.7822,142.8108,142.5148,142.5816,12757.0
2024-03-05 14:40:00,149.29,149.37,148.87,148.94,13246.0,142.5816,142.658,142.1805,142.2473,13246.0
2024-03-05 14:50:00,148.93,149.31,148.93,149.25,13338.0,142.2378,142.6007,142.2378,142.5434,13338.0
2024-03-05 15:00:00,149.27,149.33,149.06,149.17,8971.0,142.5625,142.6198,142.3619,142.467,8971.0
2024-03-05 15:10:00,149.2,149.34,148.99,149.15,20102.0,142.4957,142.6294,142.2951,142.4479,20102.0
2024-03-05 15:20:00,149.09,149.45,149.09,149.11,23664.0,142.3906,142.7344,142.3906,142.4097,23664.0
2024-03-05 15:30:00,149.16,149.58,149.07,149.25,22355.0,142.4575,142.8586,142.3715,142.5434,22355.0
2024-03-05 15:40:00,149.23,149.68,148.93,149.68,50157.0,142.5243,142.9541,142.2378,142.9541,50157.0
2024-03-05 15:50:00,149.62,150.56,149.62,150.2,144156.0,142.8968,143.7945,142.8968,143.4507,144156.0
2024-03-06 09:30:00,152.08,152.44,151.11,151.14,46979.0,145.2462,145.5901,144.3198,144.3485,46979.0
2024-03-06 09:40:00,151.12,151.27,150.42,150.74,15588.0,144.3294,144.4726,143.6608,143.9665,15588.0
2024-03-06 09:50:00,150.57,150.99,150.12,150.2,20376.0,143.8041,144.2052,143.3743,143.4507,20376.0
2024-03-06 10:00:00,150.21,150.26,148.78,148.83,37566.0,143.4603,143.508,142.0945,142.1423,37566.0
2024-03-06 10:10:00,148.84,149.65,148.84,149.62,47446.0,142.1518,142.9254,142.1518,142.8968,47446.0
2024-03-06 10:20:00,149.62,150.0,149.53,149.58,15313.0,142.8968,143.2597,142.8108,142.8586,15313.0
2024-03-06 10:30:00,149.65,150.47,149.51,150.17,39548.0,142.9254,143.7086,142.7917,143.4221,39548.0
2024-03-06 10:40:00,150.22,150.47,150.18,150.24,14596.0,143.4698,143.7086,143.4316,143.4889,14596.0
2024-03-06 10:50:00,150.27,150.42,150.2,150.38,12236.0,143.5176,143.6608,143.4507,143.6226,12236.0
2024-03-06 11:00:00,150.39,150.66,150.26,150.39,27095.0,143.6322,143.89,143.508,143.6322,27095.0
2024-03-06 11:10:00,150.47,150.58,150.2,150.52,28476.0,143.7086,143.8136,143.4507,143.7563,28476.0
2024-03-06 11:20:00,150.47,150.48,149.75,150.07,39645.0,143.7086,143.7181,143.0209,143.3266,39645.0
2024-03-06 11:30:00,150.07,150.37,149.99,150.14,8402.0,143.3266,143.6131,143.2502,143.3934,8402.0
2024-03-06 11:40:00,150.12,150.25,150.01,150.18,6874.0,143.3743,143.4985,143.2693,143.4316,6874.0
2024-03-06 11:50:00,150.16,150.23,149.9,150.03,12471.0,143.4125,143.4794,143.1642,143.2884,12471.0
2024-03-06 12:00:00,150.07,150.58,149.99,150.5,14183.0,143.3266,143.8136,143.2502,143.7372,14183.0
2024-03-06 12:10:00,150.52,150.96,150.52,150.61,14538.0,143.7563,144.1766,143.7563,143.8423,14538.0
2024-03-06 12:20:00,150.57,150.72,150.24,150.37,23443.0,143.8041,143.9474,143.4889,143.6131,23443.0
2024-03-06 12:30:00,150.29,150.61,150.26,150.6,16535.0,143.5367,143.8423,143.508,143.8327,16535.0
2024-03-06 12:40:00,150.53,150.56,150.32,150.36,14179.0,143.7659,143.7945,143.5653,143.6035,14179.0
2024-03-06 12:50:00,150.39,150.47,150.25,150.31,12135.0,143.6322,143.7086,143.4985,143.5558,12135.0
2024-03-06 13:00:00,150.24,150.42,150.17,150.23,20400.0,143.4889,143.6608,143.4221,143.4794,20400.0
2024-03-06 13:10:00,150.24,150.26,150.09,150.18,21317.0,143.4889,143.508,143.3457,143.4316,21317.0
2024-03-06 13:20:00,150.15,150.3,150.07,150.08,23587.0,143.403,143.5462,143.3266,143.3361,23587.0
2024-03-06 13:30:00,150.06,150.17,149.74,150.15,16452.0,143.317,143.4221,143.0114,143.403,16452.0
2024-03-06 13:40:00,150.15,150.35,149.79,149.85,7589.0,143.403,143.594,143.0591,143.1164,7589.0
2024-03-06 13:50:00,149.8,150.21,149.74,150.14,29814.0,143.0687,143.4603,143.0114,143.3934,29814.0
2024-03-06 14:00:00,150.03,150.03,149.73,149.83,10780.0,143.2884,143.2884,143.0018,143.0973,10780.0
2024-03-06 14:10:00,149.81,149.87,149.33,149.67,10533.0,143.0782,143.1355,142.6198,142.9445,10533.0
2024-03-06 14:20:00,149.68,150.08,149.68,150.08,15335.0,142.9541,143.3361,142.9541,143.3361,15335.0
2024-03-06 14:30:00,150.08,150.15,149.66,149.72,14626.0,143.3361,143.403,142.935,142.9923,14626.0
2024-03-06 14:40:00,149.66,149.75,149.28,149.53,33493.0,142.935,143.0209,142.5721,142.8108,33493.0
2024-03-06 14:50:00,149.48,149.75,149.37,149.53,33399.0,142.7631,143.0209,142.658,142.8108,33399.0
2024-03-06 15:00:00,149.49,149.7,149.34,149.55,14932.0,142.7726,142.9732,142.6294,142.8299,14932.0
2024-03-06 15:10:00,149.5,149.79,149.4,149.66,21455.0,142.7822,143.0591,142.6867,142.935,21455.0
2024-03-06 15:20:00,149.68,149.8,149.57,149.73,25250.0,142.9541,143.0687,142.849,143.0018,25250.0
2024-03-06 15:30:00,149.73,149.83,149.44,149.78,27018.0,143.0018,143.0973,142.7249,143.0496,27018.0
2024-03-06 15:40:00,149.8,149.99,149.7,149.95,45158.0,143.0687,143.2502,142.9732,143.212,45158.0
2024-03-06 15:50:00,149.91,150.11,149.58,149.82,161669.0,143.1738,143.3648,142.8586,143.0878,161669.0
2024-03-07 09:30:00,150.81,151.84,150.81,151.44,34970.0,144.0333,145.017,144.0333,144.635,34970.0
2024-03-07 09:40:00,151.46,151.46,150.43,150.74,54956.0,144.6541,144.6541,143.6704,143.9665,54956.0
2024-03-07 09:50:00,150.57,150.72,150.11,150.67,12629.0,143.8041,143.9474,143.3648,143.8996,12629.0
2024-03-07 10:00:00,150.59,151.1,150.19,150.93,23770.0,143.8232,144.3103,143.4412,144.1479,23770.0
2024-03-07 10:10:00,150.91,151.4,150.91,151.01,40981.0,144.1288,144.5968,144.1288,144.2243,40981.0
2024-03-07 10:20:00,151.08,151.49,150.99,151.49,19104.0,144.2912,144.6828,144.2052,144.6828,19104.0
2024-03-07 10:30:00,151.47,151.47,150.97,151.01,16877.0,144.6637,144.6637,144.1861,144.2243,16877.0
2024-03-07 10:40:00,150.97,151.41,150.92,151.19,17425.0,144.1861,144.6063,144.1384,144.3962,17425.0
2024-03-07 10:50:00,151.27,151.36,150.89,151.11,21857.0,144.4726,144.5586,144.1097,144.3198,21857.0
2024-03-07 11:00:00,151.11,151.11,150.93,150.98,6351.0,144.3198,144.3198,144.1479,144.1957,6351.0
2024-03-07 11:10:00,150.9,150.95,150.81,150.86,9970.0,144.1193,144.167,144.0333,144.0811,9970.0
2024-03-07 11:20:00,150.81,150.86,150.24,150.48,23918.0,144.0333,144.0811,143.4889,143.7181,23918.0
2024-03-07 11:30:00,150.41,150.47,150.16,150.43,13668.0,143.6513,143.7086,143.4125,143.6704,13668.0
2024-03-07 11:40:00,150.47,150.82,150.47,150.62,9322.0,143.7086,144.0429,143.7086,143.8518,9322.0
2024-03-07 11:50:00,150.62,150.96,150.62,150.96,33656.0,143.8518,144.1766,143.8518,144.1766,33656.0
2024-03-07 12:00:00,150.97,151.12,150.69,150.89,11083.0,144.1861,144.3294,143.9187,144.1097,11083.0
2024-03-07 12:10:00,150.91,150.93,150.63,150.77,8668.0,144.1288,144.1479,143.8614,143.9951,8668.0
2024-03-07 12:20:00,150.79,150.8,150.53,150.63,8263.0,144.0142,144.0238,143.7659,143.8614,8263.0
2024-03-07 12:30:00,150.61,150.72,150.48,150.61,12532.0,143.8423,143.9474,143.7181,143.8423,12532.0
2024-03-07 12:40:00,150.68,150.77,150.44,150.62,22155.0,143.9091,143.9951,143.6799,143.8518,22155.0
2024-03-07 12:50:00,150.69,150.84,150.69,150.7,8202.0,143.9187,144.062,143.9187,143.9283,8202.0
2024-03-07 13:00:00,150.75,151.21,150.75,151.0,68968.0,143.976,144.4153,143.976,144.2148,68968.0
2024-03-07 13:10:00,151.05,151.29,150.89,151.26,25419.0,144.2625,144.4917,144.1097,144.4631,25419.0
2024-03-07 13:20:00,151.26,151.26,151.08,151.15,9333.0,144.4631,144.4631,144.2912,144.358,9333.0
2024-03-07 13:30:00,151.2,151.32,151.15,151.2,44747.0,144.4058,144.5204,144.358,144.4058,44747.0
2024-03-07 13:40:00,151.22,151.52,151.21,151.48,9061.0,144.4249,144.7114,144.4153,144.6732,9061.0
2024-03-07 13:50:00,151.49,151.49,151.18,151.21,11132.0,144.6828,144.6828,144.3867,144.4153,11132.0
2024-03-07 14:00:00,151.17,151.18,151.04,151.08,6549.0,144.3771,144.3867,144.253,144.2912,6549.0
2024-03-07 14:10:00,151.08,151.1,150.71,150.78,20565.0,144.2912,144.3103,143.9378,144.0047,20565.0
2024-03-07 14:20:00,150.79,150.88,150.3,150.3,55920.0,144.0142,144.1002,143.5462,143.5462,55920.0
2024-03-07 14:30:00,150.31,150.32,150.17,150.28,17526.0,143.5558,143.5653,143.4221,143.5271,17526.0
2024-03-07 14:40:00,150.28,150.38,150.11,150.36,17377.0,143.5271,143.6226,143.3648,143.6035,17377.0
2024-03-07 14:50:00,150.37,150.49,150.25,150.28,17234.0,143.6131,143.7277,143.4985,143.5271,17234.0
2024-03-07 15:00:00,150.24,150.27,150.05,150.19,20993.0,143.4889,143.5176,143.3075,143.4412,20993.0
2024-03-07 15:10:00,150.17,150.92,150.15,150.86,16342.0,143.4221,144.1384,143.403,144.0811,16342.0
2024-03-07 15:20:00,150.94,151.18,150.65,150.69,26840.0,144.1575,144.3867,143.8805,143.9187,26840.0
2024-03-07 15:30:00,150.69,150.91,150.67,150.77,16593.0,143.9187,144.1288,143.8996,143.9951,16593.0
2024-03-07 15:40:00,150.8,151.48,150.73,151.4,39409.0,144.0238,144.6732,143.9569,144.5968,39409.0
2024-03-07 15:50:00,151.42,152.03,151.31,151.51,115151.0,144.6159,145.1985,144.5108,144.7019,115151.0
2024-03-08 09:30:00,152.54,152.76,152.09,152.25,28490.0,145.6856,145.8957,145.2558,145.4086,28490.0
2024-03-08 09:40:00,152.25,152.9,152.24,152.75,23453.0,145.4086,146.0294,145.3991,145.8861,23453.0
2024-03-08 09:50:00,152.75,152.89,152.38,152.72,33515.0,145.8861,146.0198,145.5328,145.8575,33515.0
2024-03-08 10:00:00,152.73,153.35,152.68,152.69,23602.0,145.867,146.4592,145.8193,145.8288,23602.0
2024-03-08 10:10:00,152.69,152.73,152.13,152.29,19830.0,145.8288,145.867,145.294,145.4468,19830.0
2024-03-08 10:20:00,152.29,152.41,151.78,152.0,23430.0,145.4468,145.5614,144.9597,145.1698,23430.0
2024-03-08 10:30:00,152.01,152.03,151.69,151.87,16610.0,145.1794,145.1985,144.8738,145.0457,16610.0
2024-03-08 10:40:00,151.83,152.03,151.56,151.73,41294.0,145.0075,145.1985,144.7496,144.912,41294.0
2024-03-08 10:50:00,151.75,152.54,151.74,152.29,17058.0,144.9311,145.6856,144.9215,145.4468,17058.0
2024-03-08 11:00:00,152.24,152.26,151.75,151.88,19796.0,145.3991,145.4182,144.9311,145.0552,19796.0
2024-03-08 11:10:00,151.91,151.98,151.67,151.76,16545.0,145.0839,145.1507,144.8547,144.9406,16545.0
2024-03-08 11:20:00,151.75,151.77,151.17,151.54,29782.0,144.9311,144.9502,144.3771,144.7305,29782.0
2024-03-08 11:30:00,151.71,151.79,151.45,151.74,9546.0,144.8929,144.9693,144.6445,144.9215,9546.0
2024-03-08 11:40:00,151.84,151.87,151.6,151.78,10026.0,145.017,145.0457,144.7878,144.9597,10026.0
2024-03-08 11:50:00,151.94,152.11,151.7,151.7,9275.0,145.1125,145.2749,144.8833,144.8833,9275.0
2024-03-08 12:00:00,151.7,151.94,151.53,151.61,13357.0,144.8833,145.1125,144.721,144.7974,13357.0
2024-03-08 12:10:00,151.69,151.91,151.36,151.47,20633.0,144.8738,145.0839,144.5586,144.6637,20633.0
2024-03-08 12:20:00,151.5,151.62,151.26,151.46,15512.0,144.6923,144.8069,144.4631,144.6541,15512.0
2024-03-08 12:30:00,151.41,151.5,151.22,151.44,18261.0,144.6063,144.6923,144.4249,144.635,18261.0
2024-03-08 12:40:00,151.4,151.49,151.25,151.31,12721.0,144.5968,144.6828,144.4535,144.5108,12721.0
2024-03-08 12:50:00,151.31,151.41,150.79,151.02,18935.0,144.5108,144.6063,144.0142,144.2339,18935.0
2024-03-08 13:00:00,150.98,151.11,150.79,150.97,16554.0,144.1957,144.3198,144.0142,144.1861,16554.0
2024-03-08 13:10:00,151.02,151.4,151.01,151.17,12909.0,144.2339,144.5968,144.2243,144.3771,12909.0
2024-03-08 13:20:00,151.13,151.23,150.99,151.05,9866.0,144.3389,144.4344,144.2052,144.2625,9866.0
2024-03-08 13:30:00,151.03,151.03,150.48,150.55,13348.0,144.2434,144.2434,143.7181,143.785,13348.0
2024-03-08 13:40:00,150.53,150.53,150.28,150.33,30041.0,143.7659,143.7659,143.5271,143.5749,30041.0
2024-03-08 13:50:00,150.39,150.62,150.32,150.5,25047.0,143.6322,143.8518,143.5653,143.7372,25047.0
2024-03-08 14:00:00,150.46,150.63,150.36,150.56,20689.0,143.699,143.8614,143.6035,143.7945,20689.0
2024-03-08 14:10:00,150.58,150.64,150.39,150.44,17296.0,143.8136,143.8709,143.6322,143.6799,17296.0
2024-03-08 14:20:00,150.46,150.61,150.44,150.51,20999.0,143.699,143.8423,143.6799,143.7468,20999.0
2024-03-08 14:30:00,150.52,150.6,149.92,149.93,55562.0,143.7563,143.8327,143.1833,143.1929,55562.0
2024-03-08 14:40:00,149.91,150.61,149.84,150.35,17408.0,143.1738,143.8423,143.1069,143.594,17408.0
2024-03-08 14:50:00,150.43,150.62,150.42,150.51,33688.0,143.6704,143.8518,143.6608,143.7468,33688.0
2024-03-08 15:00:00,150.52,150.64,150.2,150.24,20757.0,143.7563,143.8709,143.4507,143.4889,20757.0
2024-03-08 15:10:00,150.18,150.28,149.83,150.24,20472.0,143.4316,143.5271,143.0973,143.4889,20472.0
2024-03-08 15:20:00,150.24,150.44,149.86,149.9,35481.0,143.4889,143.6799,143.126,143.1642,35481.0
2024-03-08 15:30:00,149.91,150.38,149.74,149.76,74385.0,143.1738,143.6226,143.0114,143.0305,74385.0
2024-03-08 15:40:00,149.75,150.04,149.54,149.94,60532.0,143.0209,143.2979,142.8204,143.2024,60532.0
2024-03-08 15:50:00,149.96,150.05,149.44,149.48,175127.0,143.2215,143.3075,142.7249,142.7631,175127.0
2024-03-11 09:30:00,149.09,149.24,147.03,147.69,49440.0,142.3906,142.5339,140.4232,141.0535,49440.0
2024-03-11 09:40:00,147.77,147.77,145.63,145.66,61687.0,141.1299,141.1299,139.0861,139.1147,61687.0
2024-03-11 09:50:00,145.74,146.0,145.2,145.36,56058.0,139.1911,139.4394,138.6754,138.8282,56058.0
2024-03-11 10:00:00,145.36,145.36,144.03,144.18,59624.0,138.8282,138.8282,137.558,137.7012,59624.0
2024-03-11 10:10:00,144.14,144.94,144.04,144.77,48889.0,137.663,138.4271,137.5675,138.2647,48889.0
2024-03-11 10:20:00,144.89,145.29,144.14,144.14,54067.0,138.3793,138.7614,137.663,137.663,54067.0
2024-03-11 10:30:00,144.12,144.85,143.95,144.66,30948.0,137.6439,138.3411,137.4816,138.1597,30948.0
2024-03-11 10:40:00,144.71,145.37,144.64,144.9,25966.0,138.2074,138.8378,138.1406,138.3889,25966.0
2024-03-11 10:50:00,144.9,145.45,144.76,145.26,62051.0,138.3889,138.9142,138.2552,138.7327,62051.0
2024-03-11 11:00:00,145.23,145.69,145.07,145.61,10923.0,138.704,139.1434,138.5512,139.067,10923.0
2024-03-11 11:10:00,145.63,145.63,145.23,145.5,27386.0,139.0861,139.0861,138.704,138.9619,27386.0
2024-03-11 11:20:00,145.37,145.53,145.13,145.25,26350.0,138.8378,138.9906,138.6085,138.7231,26350.0
2024-03-11 11:30:00,145.22,145.55,145.0,145.54,41188.0,138.6945,139.0097,138.4844,139.0001,41188.0
2024-03-11 11:40:00,145.52,145.59,145.08,145.34,29246.0,138.981,139.0479,138.5608,138.8091,29246.0
2024-03-11 11:50:00,145.33,145.58,145.27,145.56,13944.0,138.7996,139.0383,138.7422,139.0192,13944.0
2024-03-11 12:00:00,145.55,145.72,145.46,145.56,10526.0,139.0097,139.172,138.9237,139.0192,10526.0
2024-03-11 12:10:00,145.55,145.87,145.54,145.81,11601.0,139.0097,139.3153,139.0001,139.258,11601.0
2024-03-11 12:20:00,145.76,145.77,145.44,145.53,9862.0,139.2102,139.2198,138.9046,138.9906,9862.0
2024-03-11 12:30:00,145.56,145.57,145.34,145.56,8594.0,139.0192,139.0288,138.8091,139.0192,8594.0
2024-03-11 12:40:00,145.65,146.0,145.62,145.96,26298.0,139.1052,139.4394,139.0765,139.4012,26298.0
2024-03-11 12:50:00,145.89,146.12,145.69,145.99,65180.0,139.3344,139.5541,139.1434,139.4299,65180.0
2024-03-11 13:00:00,146.05,146.3,145.95,146.3,22509.0,139.4872,139.726,139.3917,139.726,22509.0
2024-03-11 13:10:00,146.22,146.3,145.95,146.02,23787.0,139.6496,139.726,139.3917,139.4585,23787.0
2024-03-11 13:20:00,146.09,146.72,146.03,146.42,27492.0,139.5254,140.1271,139.4681,139.8406,27492.0
2024-03-11 13:30:00,146.46,146.48,146.15,146.19,18562.0,139.8788,139.8979,139.5827,139.6209,18562.0
2024-03-11 13:40:00,146.19,146.33,146.08,146.08,10848.0,139.6209,139.7546,139.5159,139.5159,10848.0
2024-03-11 13:50:00,146.07,146.24,146.0,146.19,19973.0,139.5063,139.6687,139.4394,139.6209,19973.0
2024-03-11 14:00:00,146.19,146.7,146.13,146.66,24501.0,139.6209,140.108,139.5636,140.0698,24501.0
2024-03-11 14:10:00,146.62,146.8,146.37,146.6,44227.0,140.0316,140.2035,139.7928,140.0125,44227.0
2024-03-11 14:20:00,146.57,146.6,146.18,146.22,13594.0,139.9838,140.0125,139.6114,139.6496,13594.0
2024-03-11 14:30:00,146.25,146.59,145.82,146.4,43506.0,139.6782,140.0029,139.2675,139.8215,43506.0
2024-03-11 14:40:00,146.34,146.63,146.34,146.56,8282.0,139.7642,140.0411,139.7642,139.9743,8282.0
2024-03-11 14:50:00,146.58,146.58,146.22,146.39,7666.0,139.9934,139.9934,139.6496,139.8119,7666.0
2024-03-11 15:00:00,146.43,146.51,146.04,146.04,11893.0,139.8501,139.9265,139.4776,139.4776,11893.0
2024-03-11 15:10:00,146.05,146.26,145.96,146.03,19916.0,139.4872,139.6878,139.4012,139.4681,19916.0
2024-03-11 15:20:00,146.04,146.24,145.88,145.9,14651.0,139.4776,139.6687,139.3248,139.3439,14651.0
2024-03-11 15:30:00,145.87,146.03,145.71,145.84,20709.0,139.3153,139.4681,139.1625,139.2866,20709.0
2024-03-11 15:40:00,145.82,146.05,145.43,145.43,31357.0,139.2675,139.4872,138.8951,138.8951,31357.0
2024-03-11 15:50:00,145.48,145.78,145.41,145.48,110637.0,138.9428,139.2293,138.876,138.9428,110637.0
2024-03-12 09:30:00,144.44,144.88,143.65,143.82,38271.0,137.9495,138.3698,137.195,137.3574,38271.0
2024-03-12 09:40:00,143.85,145.44,143.85,145.01,66556.0,137.3861,138.9046,137.3861,138.4939,66556.0
2024-03-12 09:50:00,144.96,146.37,144.95,146.33,52010.0,138.4462,139.7928,138.4366,139.7546,52010.0
2024-03-12 10:00:00,146.28,146.37,145.72,146.19,27396.0,139.7069,139.7928,139.172,139.6209,27396.0
2024-03-12 10:10:00,146.19,146.91,146.11,146.58,32494.0,139.6209,140.3086,139.5445,139.9934,32494.0
2024-03-12 10:20:00,146.62,146.62,146.31,146.41,24519.0,140.0316,140.0316,139.7355,139.831,24519.0
2024-03-12 10:30:00,146.39,146.65,146.35,146.49,24895.0,139.8119,140.0602,139.7737,139.9074,24895.0
2024-03-12 10:40:00,146.55,146.86,146.48,146.75,28064.0,139.9647,140.2608,139.8979,140.1557,28064.0
2024-03-12 10:50:00,146.75,146.86,146.11,146.17,13411.0,140.1557,140.2608,139.5445,139.6018,13411.0
2024-03-12 11:00:00,146.21,146.3,145.78,146.06,19422.0,139.64,139.726,139.2293,139.4968,19422.0
2024-03-12 11:10:00,146.0,146.42,145.92,146.31,12125.0,139.4394,139.8406,139.363,139.7355,12125.0
2024-03-12 11:20:00,146.35,146.57,146.07,146.25,15839.0,139.7737,139.9838,139.5063,139.6782,15839.0
2024-03-12 11:30:00,146.17,146.17,145.78,145.88,13188.0,139.6018,139.6018,139.2293,139.3248,13188.0
2024-03-12 11:40:00,145.88,145.89,145.25,145.4,11604.0,139.3248,139.3344,138.7231,138.8664,11604.0
2024-03-12 11:50:00,145.32,145.55,145.3,145.44,7698.0,138.79,139.0097,138.7709,138.9046,7698.0
2024-03-12 12:00:00,145.49,145.61,145.2,145.48,15204.0,138.9524,139.067,138.6754,138.9428,15204.0
2024-03-12 12:10:00,145.49,145.53,145.33,145.5,8223.0,138.9524,138.9906,138.7996,138.9619,8223.0
2024-03-12 12:20:00,145.4,145.53,145.03,145.08,19788.0,138.8664,138.9906,138.513,138.5608,19788.0
2024-03-12 12:30:00,145.0,145.37,144.93,145.17,8992.0,138.4844,138.8378,138.4175,138.6467,8992.0
2024-03-12 12:40:00,145.19,145.23,144.96,145.16,6956.0,138.6658,138.704,138.4462,138.6372,6956.0
2024-03-12 12:50:00,145.21,145.54,145.13,145.48,16927.0,138.6849,139.0001,138.6085,138.9428,16927.0
2024-03-12 13:00:00,145.53,145.6,145.03,145.09,10542.0,138.9906,139.0574,138.513,138.5703,10542.0
2024-03-12 13:10:00,145.02,145.59,145.0,145.59,5882.0,138.5035,139.0479,138.4844,139.0479,5882.0
2024-03-12 13:20:00,145.6,145.76,145.38,145.4,16948.0,139.0574,139.2102,138.8473,138.8664,16948.0
2024-03-12 13:30:00,145.43,145.49,145.34,145.38,6601.0,138.8951,138.9524,138.8091,138.8473,6601.0
2024-03-12 13:40:00,145.43,145.77,145.35,145.76,7061.0,138.8951,139.2198,138.8187,139.2102,7061.0
2024-03-12 13:50:00,145.78,145.95,145.76,145.91,6437.0,139.2293,139.3917,139.2102,139.3535,6437.0
2024-03-12 14:00:00,145.95,146.17,145.86,146.1,5375.0,139.3917,139.6018,139.3057,139.535,5375.0
2024-03-12 14:10:00,146.12,146.35,146.0,146.35,12246.0,139.5541,139.7737,139.4394,139.7737,12246.0
2024-03-12 14:20:00,146.33,146.67,146.17,146.6,13962.0,139.7546,140.0793,139.6018,140.0125,13962.0
2024-03-12 14:30:00,146.61,146.73,146.54,146.61,16887.0,140.022,140.1366,139.9552,140.022,16887.0
2024-03-12 14:40:00,146.59,146.63,146.37,146.38,12422.0,140.0029,140.0411,139.7928,139.8024,12422.0
2024-03-12 14:50:00,146.37,146.55,146.28,146.48,11506.0,139.7928,139.9647,139.7069,139.8979,11506.0
2024-03-12 15:00:00,146.5,146.54,146.38,146.38,11126.0,139.917,139.9552,139.8024,139.8024,11126.0
2024-03-12 15:10:00,146.35,146.45,146.2,146.27,17249.0,139.7737,139.8692,139.6305,139.6973,17249.0
2024-03-12 15:20:00,146.27,146.46,146.26,146.46,14200.0,139.6973,139.8788,139.6878,139.8788,14200.0
2024-03-12 15:30:00,146.49,146.51,146.27,146.47,35953.0,139.9074,139.9265,139.6973,139.8883,35953.0
2024-03-12 15:40:00,146.51,146.52,146.08,146.29,43124.0,139.9265,139.9361,139.5159,139.7164,43124.0
2024-03-12 15:50:00,146.25,146.69,146.08,146.23,147433.0,139.6782,140.0984,139.5159,139.6591,147433.0
2024-03-13 09:30:00,145.47,146.62,144.58,145.91,65126.0,138.9333,140.0316,138.0833,139.3535,65126.0
2024-03-13 09:40:00,145.56,146.69,145.4,146.43,39375.0,139.0192,140.0984,138.8664,139.8501,39375.0
2024-03-13 09:50:00,146.49,146.9,146.2,146.6,28714.0,139.9074,140.299,139.6305,140.0125,28714.0
2024-03-13 10:00:00,146.6,147.01,146.33,146.73,20827.0,140.0125,140.4041,139.7546,140.1366,20827.0
2024-03-13 10:10:00,146.8,147.55,146.72,147.55,7974.0,140.2035,140.9198,140.1271,140.9198,7974.0
2024-03-13 10:20:00,147.5,148.0,147.38,147.77,27426.0,140.872,141.3496,140.7574,141.1299,27426.0
2024-03-13 10:30:00,147.74,147.86,146.74,146.8,36491.0,141.1013,141.2159,140.1462,140.2035,36491.0
2024-03-13 10:40:00,146.8,147.1,146.42,146.42,18271.0,140.2035,140.49,139.8406,139.8406,18271.0
2024-03-13 10:50:00,146.44,146.79,146.33,146.79,9233.0,139.8597,140.1939,139.7546,140.1939,9233.0
2024-03-13 11:00:00,146.8,147.04,146.73,146.96,10691.0,140.2035,140.4327,140.1366,140.3563,10691.0
2024-03-13 11:10:00,147.02,147.2,146.9,147.02,13210.0,140.4136,140.5855,140.299,140.4136,13210.0
2024-03-13 11:20:00,146.94,146.94,146.4,146.47,7976.0,140.3372,140.3372,139.8215,139.8883,7976.0
2024-03-13 11:30:00,146.39,146.85,146.35,146.84,7736.0,139.8119,140.2513,139.7737,140.2417,7736.0
2024-03-13 11:40:00,146.94,147.13,146.88,146.93,9884.0,140.3372,140.5187,140.2799,140.3277,9884.0
2024-03-13 11:50:00,146.91,147.15,146.89,147.11,6136.0,140.3086,140.5378,140.2895,140.4996,6136.0
2024-03-13 12:00:00,147.08,147.12,146.61,146.84,11113.0,140.4709,140.5091,140.022,140.2417,11113.0
2024-03-13 12:10:00,146.88,146.94,146.41,146.41,6844.0,140.2799,140.3372,139.831,139.831,6844.0
2024-03-13 12:20:00,146.44,146.87,146.44,146.87,8575.0,139.8597,140.2704,139.8597,140.2704,8575.0
2024-03-13 12:30:00,146.78,146.81,146.59,146.76,5275.0,140.1844,140.213,140.0029,140.1653,5275.0
2024-03-13 12:40:00,146.76,146.86,146.67,146.77,7894.0,140.1653,140.2608,140.0793,140.1748,7894.0
2024-03-13 12:50:00,146.75,146.75,146.57,146.68,4062.0,140.1557,140.1557,139.9838,140.0889,4062.0
2024-03-13 13:00:00,146.67,146.74,146.16,146.22,18212.0,140.0793,140.1462,139.5923,139.6496,18212.0
2024-03-13 13:10:00,146.22,146.22,145.85,145.86,9896.0,139.6496,139.6496,139.2962,139.3057,9896.0
2024-03-13 13:20:00,145.88,145.88,145.5,145.59,17590.0,139.3248,139.3248,138.9619,139.0479,17590.0
2024-03-13 13:30:00,145.61,145.62,145.24,145.34,11345.0,139.067,139.0765,138.7136,138.8091,11345.0
2024-03-13 13:40:00,145.38,145.47,145.27,145.36,6527.0,138.8473,138.9333,138.7422,138.8282,6527.0
2024-03-13 13:50:00,145.37,145.59,145.35,145.49,11343.0,138.8378,139.0479,138.8187,138.9524,11343.0
2024-03-13 14:00:00,145.48,145.93,145.46,145.81,5413.0,138.9428,139.3726,138.9237,139.258,5413.0
2024-03-13 14:10:00,145.84,145.84,145.54,145.55,16245.0,139.2866,139.2866,139.0001,139.0097,16245.0
2024-03-13 14:20:00,145.58,145.69,145.51,145.56,12814.0,139.0383,139.1434,138.9715,139.0192,12814.0
2024-03-13 14:30:00,145.62,145.79,145.26,145.3,17159.0,139.0765,139.2389,138.7327,138.7709,17159.0
2024-03-13 14:40:00,145.3,145.31,144.71,144.71,20614.0,138.7709,138.7805,138.2074,138.2074,20614.0
2024-03-13 14:50:00,144.71,144.78,144.43,144.48,31800.0,138.2074,138.2743,137.94,137.9877,31800.0
2024-03-13 15:00:00,144.46,144.66,144.38,144.59,45321.0,137.9686,138.1597,137.8922,138.0928,45321.0
2024-03-13 15:10:00,144.57,144.89,144.51,144.56,49632.0,138.0737,138.3793,138.0164,138.0642,49632.0
2024-03-13 15:20:00,144.56,144.59,143.93,144.01,38077.0,138.0642,138.0928,137.4625,137.5389,38077.0
2024-03-13 15:30:00,144.02,144.73,144.01,144.56,37943.0,137.5484,138.2265,137.5389,138.0642,37943.0
2024-03-13 15:40:00,144.56,144.56,144.27,144.39,24189.0,138.0642,138.0642,137.7872,137.9018,24189.0
2024-03-13 15:50:00,144.35,144.38,143.71,143.88,206489.0,137.8636,137.8922,137.2523,137.4147,206489.0
2024-03-14 09:30:00,142.0,142.4,141.63,141.77,45095.0,136.7778,137.163,136.4214,136.5562,45095.0
2024-03-14 09:40:00,141.77,141.96,141.0,141.0,18687.0,136.5562,136.7392,135.8145,135.8145,18687.0
2024-03-14 09:50:00,140.94,141.06,140.2,140.5,25098.0,135.7567,135.8723,135.044,135.3329,25098.0
2024-03-14 10:00:00,140.33,141.07,140.28,141.06,46576.0,135.1692,135.882,135.121,135.8723,46576.0
2024-03-14 10:10:00,141.05,141.6,140.88,140.92,19983.0,135.8627,136.3925,135.6989,135.7375,19983.0
2024-03-14 10:20:00,140.8,140.81,140.18,140.24,14671.0,135.6219,135.6315,135.0247,135.0825,14671.0
2024-03-14 10:30:00,140.31,140.44,140.11,140.11,12153.0,135.1499,135.2751,134.9573,134.9573,12153.0
2024-03-14 10:40:00,140.18,140.34,140.1,140.21,16380.0,135.0247,135.1788,134.9476,135.0536,16380.0
2024-03-14 10:50:00,140.15,140.65,139.94,140.58,34009.0,134.9958,135.4774,134.7935,135.41,34009.0
2024-03-14 11:00:00,140.6,140.84,140.6,140.68,3721.0,135.4292,135.6604,135.4292,135.5063,3721.0
2024-03-14 11:10:00,140.68,140.73,140.34,140.45,9272.0,135.5063,135.5545,135.1788,135.2848,9272.0
2024-03-14 11:20:00,140.46,140.46,140.07,140.22,9775.0,135.2944,135.2944,134.9187,135.0632,9775.0
2024-03-14 11:30:00,140.29,140.62,140.24,140.48,7546.0,135.1306,135.4485,135.0825,135.3137,7546.0
2024-03-14 11:40:00,140.51,140.6,140.3,140.3,11458.0,135.3426,135.4292,135.1403,135.1403,11458.0
2024-03-14 11:50:00,140.33,140.64,140.25,140.59,8455.0,135.1692,135.4678,135.0921,135.4196,8455.0
2024-03-14 12:00:00,140.64,141.23,140.63,141.22,18260.0,135.4678,136.0361,135.4581,136.0264,18260.0
2024-03-14 12:10:00,141.21,141.32,140.76,140.98,18931.0,136.0168,136.1228,135.5834,135.7953,18931.0
2024-03-14 12:20:00,141.02,141.27,140.99,141.1,8285.0,135.8338,136.0746,135.8049,135.9109,8285.0
2024-03-14 12:30:00,141.09,141.22,140.92,141.18,4717.0,135.9012,136.0264,135.7375,135.9879,4717.0
2024-03-14 12:40:00,141.2,141.2,140.77,140.91,23268.0,136.0072,136.0072,135.593,135.7278,23268.0
2024-03-14 12:50:00,140.89,140.94,140.74,140.77,11237.0,135.7086,135.7567,135.5641,135.593,11237.0
2024-03-14 13:00:00,140.76,140.88,140.66,140.74,13948.0,135.5834,135.6989,135.487,135.5641,13948.0
2024-03-14 13:10:00,140.68,140.77,140.58,140.7,10355.0,135.5063,135.593,135.41,135.5256,10355.0
2024-03-14 13:20:00,140.74,140.78,140.48,140.48,9400.0,135.5641,135.6026,135.3137,135.3137,9400.0
2024-03-14 13:30:00,140.47,140.49,140.19,140.24,12654.0,135.304,135.3233,135.0343,135.0825,12654.0
2024-03-14 13:40:00,140.26,140.62,140.18,140.57,15379.0,135.1017,135.4485,135.0247,135.4003,15379.0
2024-03-14 13:50:00,140.64,141.04,140.63,140.97,10315.0,135.4678,135.8531,135.4581,135.7856,10315.0
2024-03-14 14:00:00,141.04,141.15,140.97,141.0,9542.0,135.8531,135.959,135.7856,135.8145,9542.0
2024-03-14 14:10:00,141.04,141.25,140.99,141.25,12063.0,135.8531,136.0553,135.8049,136.0553,12063.0
2024-03-14 14:20:00,141.25,141.34,141.1,141.31,10125.0,136.0553,136.142,135.9109,136.1131,10125.0
2024-03-14 14:30:00,141.26,141.47,141.12,141.43,17067.0,136.065,136.2673,135.9301,136.2287,17067.0
2024-03-14 14:40:00,141.55,141.9,141.53,141.86,14071.0,136.3443,136.6814,136.325,136.6429,14071.0
2024-03-14 14:50:00,141.9,142.06,141.78,141.98,11058.0,136.6814,136.8356,136.5658,136.7585,11058.0
2024-03-14 15:00:00,141.98,142.03,141.77,141.94,12769.0,136.7585,136.8067,136.5562,136.72,12769.0
2024-03-14 15:10:00,141.94,142.18,141.88,142.03,26712.0,136.72,136.9511,136.6622,136.8067,26712.0
2024-03-14 15:20:00,142.06,142.39,142.06,142.23,15498.0,136.8356,137.1534,136.8356,136.9993,15498.0
2024-03-14 15:30:00,142.21,142.23,141.63,141.97,31822.0,136.98,136.9993,136.4214,136.7489,31822.0
2024-03-14 15:40:00,142.0,142.01,141.83,141.98,105671.0,136.7778,136.7874,136.614,136.7585,105671.0
2024-03-14 15:50:00,141.98,143.08,141.9,142.85,269935.0,136.7585,137.818,136.6814,137.5965,269935.0
2024-03-15 09:30:00,141.41,143.35,141.41,142.16,517981.0,136.2095,138.0781,136.2095,136.9319,517981.0
2024-03-15 09:40:00,142.39,142.7,141.6,141.78,19142.0,137.1534,137.452,136.3925,136.5658,19142.0
2024-03-15 09:50:00,141.78,141.98,141.33,141.62,53866.0,136.5658,136.7585,136.1324,136.4117,53866.0
2024-03-15 10:00:00,141.53,141.76,141.22,141.36,24001.0,136.325,136.5466,136.0264,136.1613,24001.0
2024-03-15 10:10:00,141.45,141.57,140.92,140.96,9788.0,136.248,136.3636,135.7375,135.776,9788.0
2024-03-15 10:20:00,140.96,141.58,140.95,141.39,30540.0,135.776,136.3732,135.7664,136.1902,30540.0
2024-03-15 10:30:00,141.39,141.49,141.04,141.05,8752.0,136.1902,136.2865,135.8531,135.8627,8752.0
2024-03-15 10:40:00,141.24,141.48,141.09,141.47,11887.0,136.0457,136.2769,135.9012,136.2673,11887.0
2024-03-15 10:50:00,141.38,141.48,141.11,141.16,10068.0,136.1806,136.2769,135.9205,135.9687,10068.0
2024-03-15 11:00:00,141.29,141.45,141.1,141.29,6052.0,136.0939,136.248,135.9109,136.0939,6052.0
2024-03-15 11:10:00,141.29,141.55,141.19,141.22,5873.0,136.0939,136.3443,135.9975,136.0264,5873.0
2024-03-15 11:20:00,141.23,141.27,140.93,141.21,8964.0,136.0361,136.0746,135.7471,136.0168,8964.0
2024-03-15 11:30:00,141.24,141.44,141.2,141.21,3596.0,136.0457,136.2384,136.0072,136.0168,3596.0
2024-03-15 11:40:00,141.14,141.17,140.93,140.99,4684.0,135.9494,135.9783,135.7471,135.8049,4684.0
2024-03-15 11:50:00,141.04,141.21,140.78,140.79,8528.0,135.8531,136.0168,135.6026,135.6123,8528.0
2024-03-15 12:00:00,140.76,140.97,140.54,140.71,10922.0,135.5834,135.7856,135.3715,135.5352,10922.0
2024-03-15 12:10:00,140.66,140.76,140.47,140.68,7496.0,135.487,135.5834,135.304,135.5063,7496.0
2024-03-15 12:20:00,140.63,140.64,140.33,140.36,14506.0,135.4581,135.4678,135.1692,135.1981,14506.0
2024-03-15 12:30:00,140.34,140.63,140.34,140.57,28194.0,135.1788,135.4581,135.1788,135.4003,28194.0
2024-03-15 12:40:00,140.61,140.63,140.42,140.48,11197.0,135.4389,135.4581,135.2559,135.3137,11197.0
2024-03-15 12:50:00,140.47,140.53,140.21,140.21,6564.0,135.304,135.3618,135.0536,135.0536,6564.0
2024-03-15 13:00:00,140.21,140.29,140.05,140.22,26533.0,135.0536,135.1306,134.8995,135.0632,26533.0
2024-03-15 13:10:00,140.24,140.28,140.09,140.15,8221.0,135.0825,135.121,134.938,134.9958,8221.0
2024-03-15 13:20:00,140.16,140.7,140.09,140.49,8445.0,135.0054,135.5256,134.938,135.3233,8445.0
2024-03-15 13:30:00,140.49,140.53,140.07,140.24,18153.0,135.3233,135.3618,134.9187,135.0825,18153.0
2024-03-15 13:40:00,140.22,140.33,140.02,140.02,5742.0,135.0632,135.1692,134.8706,134.8706,5742.0
2024-03-15 13:50:00,140.05,140.48,140.05,140.39,15094.0,134.8995,135.3137,134.8995,135.227,15094.0
2024-03-15 14:00:00,140.31,140.35,140.05,140.05,8756.0,135.1499,135.1884,134.8995,134.8995,8756.0
2024-03-15 14:10:00,140.03,140.17,139.75,139.89,44605.0,134.8802,135.0151,134.6105,134.7454,44605.0
2024-03-15 14:20:00,139.9,139.96,139.78,139.88,21899.0,134.755,134.8128,134.6394,134.7357,21899.0
2024-03-15 14:30:00,139.84,140.07,139.74,140.06,12607.0,134.6972,134.9187,134.6009,134.9091,12607.0
2024-03-15 14:40:00,140.16,140.38,140.08,140.24,13034.0,135.0054,135.2173,134.9284,135.0825,13034.0
2024-03-15 14:50:00,140.32,140.93,140.29,140.9,9155.0,135.1595,135.7471,135.1306,135.7182,9155.0
2024-03-15 15:00:00,140.9,140.99,140.61,140.73,27815.0,135.7182,135.8049,135.4389,135.5545,27815.0
2024-03-15 15:10:00,140.78,140.85,140.76,140.76,38387.0,135.6026,135.6701,135.5834,135.5834,38387.0
2024-03-15 15:20:00,140.8,140.8,140.38,140.49,19810.0,135.6219,135.6219,135.2173,135.3233,19810.0
2024-03-15 15:30:00,140.5,140.5,140.25,140.4,29101.0,135.3329,135.3329,135.0921,135.2366,29101.0
2024-03-15 15:40:00,140.4,140.55,140.32,140.43,68088.0,135.2366,135.3811,135.1595,135.2655,68088.0
2024-03-15 15:50:00,140.43,140.99,140.2,140.82,134168.0,135.2655,135.8049,135.044,135.6412,134168.0
2024-03-18 09:30:00,142.31,143.35,142.2,142.73,35642.0,137.0764,138.0781,136.9704,137.4809,35642.0
2024-03-18 09:40:00,142.86,143.37,142.61,142.72,65767.0,137.6061,138.0974,137.3653,137.4713,65767.0
2024-03-18 09:50:00,142.73,143.62,142.42,143.62,17502.0,137.4809,138.3382,137.1823,138.3382,17502.0
2024-03-18 10:00:00,143.62,143.97,143.42,143.97,18213.0,138.3382,138.6753,138.1455,138.6753,18213.0
2024-03-18 10:10:00,143.93,144.16,143.63,144.14,12390.0,138.6368,138.8583,138.3478,138.8391,12390.0
2024-03-18 10:20:00,144.2,144.41,144.07,144.28,46076.0,138.8969,139.0991,138.7716,138.9739,46076.0
2024-03-18 10:30:00,144.34,144.45,144.14,144.16,37510.0,139.0317,139.1377,138.8391,138.8583,37510.0
2024-03-18 10:40:00,144.18,144.24,143.63,143.99,22882.0,138.8776,138.9354,138.3478,138.6946,22882.0
2024-03-18 10:50:00,143.97,144.14,143.89,143.94,22050.0,138.6753,138.8391,138.5983,138.6464,22050.0
2024-03-18 11:00:00,144.03,144.03,143.45,143.45,11736.0,138.7331,138.7331,138.1744,138.1744,11736.0
2024-03-18 11:10:00,143.46,143.61,143.24,143.34,25062.0,138.1841,138.3285,137.9722,138.0685,25062.0
2024-03-18 11:20:00,143.37,143.64,143.26,143.44,16676.0,138.0974,138.3574,137.9914,138.1648,16676.0
2024-03-18 11:30:00,143.47,143.52,143.15,143.46,8402.0,138.1937,138.2419,137.8855,138.1841,8402.0
2024-03-18 11:40:00,143.42,143.8,143.33,143.68,37306.0,138.1455,138.5116,138.0588,138.396,37306.0
2024-03-18 11:50:00,143.7,143.76,143.24,143.34,9612.0,138.4152,138.473,137.9722,138.0685,9612.0
2024-03-18 12:00:00,143.32,143.32,143.05,143.09,10930.0,138.0492,138.0492,137.7891,137.8277,10930.0
2024-03-18 12:10:00,143.12,143.17,143.02,143.09,13611.0,137.8566,137.9047,137.7602,137.8277,13611.0
2024-03-18 12:20:00,143.21,143.28,143.02,143.07,8640.0,137.9433,138.0107,137.7602,137.8084,8640.0
2024-03-18 12:30:00,143.09,143.17,142.92,142.92,8560.0,137.8277,137.9047,137.6639,137.6639,8560.0
2024-03-18 12:40:00,142.88,143.09,142.84,142.94,6518.0,137.6254,137.8277,137.5869,137.6832,6518.0
2024-03-18 12:50:00,142.94,143.03,142.74,142.74,5175.0,137.6832,137.7699,137.4905,137.4905,5175.0
2024-03-18 13:00:00,142.79,142.97,142.75,142.78,13931.0,137.5387,137.7121,137.5002,137.5291,13931.0
2024-03-18 13:10:00,142.8,142.85,142.65,142.7,3424.0,137.5483,137.5965,137.4039,137.452,3424.0
2024-03-18 13:20:00,142.65,142.91,142.65,142.89,4502.0,137.4039,137.6543,137.4039,137.635,4502.0
2024-03-18 13:30:00,142.89,142.99,142.7,142.97,7251.0,137.635,137.7313,137.452,137.7121,7251.0
2024-03-18 13:40:00,142.94,142.97,142.66,142.84,6342.0,137.6832,137.7121,137.4135,137.5869,6342.0
2024-03-18 13:50:00,142.89,142.96,142.72,142.95,3528.0,137.635,137.7025,137.4713,137.6928,3528.0
2024-03-18 14:00:00,142.89,142.94,142.7,142.85,6827.0,137.635,137.6832,137.452,137.5965,6827.0
2024-03-18 14:10:00,142.85,142.91,142.69,142.8,9073.0,137.5965,137.6543,137.4424,137.5483,9073.0
2024-03-18 14:20:00,142.78,142.85,142.47,142.71,16557.0,137.5291,137.5965,137.2305,137.4616,16557.0
2024-03-18 14:30:00,142.72,142.86,142.52,142.78,11787.0,137.4713,137.6061,137.2786,137.5291,11787.0
2024-03-18 14:40:00,142.77,142.87,142.66,142.81,8595.0,137.5194,137.6158,137.4135,137.558,8595.0
2024-03-18 14:50:00,142.8,142.89,142.64,142.72,12197.0,137.5483,137.635,137.3942,137.4713,12197.0
2024-03-18 15:00:00,142.68,142.94,142.68,142.79,16056.0,137.4328,137.6832,137.4328,137.5387,16056.0
2024-03-18 15:10:00,142.73,142.88,142.68,142.86,12763.0,137.4809,137.6254,137.4328,137.6061,12763.0
2024-03-18 15:20:00,142.86,142.98,142.81,142.84,18842.0,137.6061,137.7217,137.558,137.5869,18842.0
2024-03-18 15:30:00,142.86,142.86,142.57,142.57,30027.0,137.6061,137.6061,137.3268,137.3268,30027.0
2024-03-18 15:40:00,142.5,142.6,142.25,142.27,35522.0,137.2594,137.3557,137.0186,137.0378,35522.0
2024-03-18 15:50:00,142.25,142.33,141.97,142.17,102931.0,137.0186,137.0956,136.7489,136.9415,102931.0
2024-03-19 09:30:00,142.08,142.12,140.52,140.81,44817.0,136.8548,136.8933,135.3522,135.6315,44817.0
2024-03-19 09:40:00,140.69,141.11,140.67,140.81,9152.0,135.5159,135.9205,135.4967,135.6315,9152.0
2024-03-19 09:50:00,140.78,141.09,140.65,140.92,6390.0,135.6026,135.9012,135.4774,135.7375,6390.0
2024-03-19 10:00:00,140.81,140.81,140.23,140.23,5176.0,135.6315,135.6315,135.0729,135.0729,5176.0
2024-03-19 10:10:00,140.3,140.3,139.5,139.67,7977.0,135.1403,135.1403,134.3697,134.5334,7977.0
2024-03-19 10:20:00,139.59,139.88,139.44,139.45,18682.0,134.4564,134.7357,134.3119,134.3215,18682.0
2024-03-19 10:30:00,139.41,139.6,139.34,139.41,13149.0,134.283,134.466,134.2156,134.283,13149.0
2024-03-19 10:40:00,139.42,139.51,139.23,139.28,17077.0,134.2926,134.3793,134.1096,134.1578,17077.0
2024-03-19 10:50:00,139.29,139.44,139.13,139.34,23591.0,134.1674,134.3119,134.0133,134.2156,23591.0
2024-03-19 11:00:00,139.33,139.35,139.19,139.28,10454.0,134.206,134.2252,134.0711,134.1578,10454.0
2024-03-19 11:10:00,139.29,139.35,139.03,139.07,18292.0,134.1674,134.2252,133.917,133.9555,18292.0
2024-03-19 11:20:00,139.07,139.17,138.96,139.09,8450.0,133.9555,134.0518,133.8496,133.9748,8450.0
2024-03-19 11:30:00,139.09,139.31,139.07,139.25,18424.0,133.9748,134.1867,133.9555,134.1289,18424.0
2024-03-19 11:40:00,139.25,139.54,139.24,139.53,10643.0,134.1289,134.4082,134.1193,134.3986,10643.0
2024-03-19 11:50:00,139.53,139.54,139.4,139.4,10136.0,134.3986,134.4082,134.2734,134.2734,10136.0
2024-03-19 12:00:00,139.38,139.61,139.33,139.61,38658.0,134.2541,134.4757,134.206,134.4757,38658.0
2024-03-19 12:10:00,139.61,140.59,139.58,140.49,74698.0,134.4757,135.4196,134.4468,135.3233,74698.0
2024-03-19 12:20:00,140.56,140.7,140.2,140.28,9069.0,135.3907,135.5256,135.044,135.121,9069.0
2024-03-19 12:30:00,140.29,140.6,140.28,140.33,18992.0,135.1306,135.4292,135.121,135.1692,18992.0
2024-03-19 12:40:00,140.33,140.54,140.08,140.19,47230.0,135.1692,135.3715,134.9284,135.0343,47230.0
2024-03-19 12:50:00,140.17,140.23,140.08,140.14,8766.0,135.0151,135.0729,134.9284,134.9862,8766.0
2024-03-19 13:00:00,140.17,140.7,140.15,140.51,52928.0,135.0151,135.5256,134.9958,135.3426,52928.0
2024-03-19 13:10:00,140.52,140.59,140.31,140.4,33006.0,135.3522,135.4196,135.1499,135.2366,33006.0
2024-03-19 13:20:00,140.34,140.4,140.0,140.22,6951.0,135.1788,135.2366,134.8513,135.0632,6951.0
2024-03-19 13:30:00,140.2,140.26,140.13,140.16,12400.0,135.044,135.1017,134.9765,135.0054,12400.0
2024-03-19 13:40:00,140.19,140.24,140.16,140.24,12096.0,135.0343,135.0825,135.0054,135.0825,12096.0
2024-03-19 13:50:00,140.25,140.37,140.2,140.3,17723.0,135.0921,135.2077,135.044,135.1403,17723.0
2024-03-19 14:00:00,140.32,140.6,140.32,140.48,18902.0,135.1595,135.4292,135.1595,135.3137,18902.0
2024-03-19 14:10:00,140.48,140.75,140.48,140.63,9372.0,135.3137,135.5737,135.3137,135.4581,9372.0
2024-03-19 14:20:00,140.63,140.71,140.56,140.58,15012.0,135.4581,135.5352,135.3907,135.41,15012.0
2024-03-19 14:30:00,140.59,140.86,140.51,140.72,49723.0,135.4196,135.6797,135.3426,135.5448,49723.0
2024-03-19 14:40:00,140.72,141.16,140.7,141.13,54022.0,135.5448,135.9687,135.5256,135.9398,54022.0
2024-03-19 14:50:00,141.18,141.31,140.85,140.99,27321.0,135.9879,136.1131,135.6701,135.8049,27321.0
2024-03-19 15:00:00,140.97,141.01,140.85,140.85,23808.0,135.7856,135.8242,135.6701,135.6701,23808.0
2024-03-19 15:10:00,140.9,140.91,140.58,140.8,26957.0,135.7182,135.7278,135.41,135.6219,26957.0
2024-03-19 15:20:00,140.8,140.94,140.78,140.91,28652.0,135.6219,135.7567,135.6026,135.7278,28652.0
2024-03-19 15:30:00,140.9,141.67,140.85,141.31,30629.0,135.7182,136.4599,135.6701,136.1131,30629.0
2024-03-19 15:40:00,141.26,141.8,141.19,141.57,42173.0,136.065,136.5851,135.9975,136.3636,42173.0
2024-03-19 15:50:00,141.57,141.93,141.29,141.74,133605.0,136.3636,136.7103,136.0939,136.5273,133605.0
2024-03-20 09:30:00,139.8,140.73,138.06,140.47,85338.0,134.6587,135.5545,132.9827,135.304,85338.0
2024-03-20 09:40:00,140.21,141.73,140.2,141.59,43342.0,135.0536,136.5177,135.044,136.3828,43342.0
2024-03-20 09:50:00,141.58,141.65,141.05,141.11,20332.0,136.3732,136.4406,135.8627,135.9205,20332.0
2024-03-20 10:00:00,141.11,141.5,140.78,141.06,50772.0,135.9205,136.2961,135.6026,135.8723,50772.0
2024-03-20 10:10:00,141.02,141.02,140.15,140.22,12527.0,135.8338,135.8338,134.9958,135.0632,12527.0
2024-03-20 10:20:00,140.22,140.23,139.12,139.32,36158.0,135.0632,135.0729,134.0037,134.1963,36158.0
2024-03-20 10:30:00,139.37,139.55,138.5,138.83,38104.0,134.2445,134.4179,133.4065,133.7243,38104.0
2024-03-20 10:40:00,138.86,139.92,138.77,139.92,7388.0,133.7532,134.7743,133.6665,134.7743,7388.0
2024-03-20 10:50:00,139.91,140.1,139.69,140.07,9230.0,134.7646,134.9476,134.5527,134.9187,9230.0
2024-03-20 11:00:00,140.03,140.1,139.82,139.83,14529.0,134.8802,134.9476,134.6779,134.6876,14529.0
2024-03-20 11:10:00,139.96,140.57,139.96,140.41,25201.0,134.8128,135.4003,134.8128,135.2462,25201.0
2024-03-20 11:20:00,140.39,140.39,140.08,140.11,12435.0,135.227,135.227,134.9284,134.9573,12435.0
2024-03-20 11:30:00,140.05,140.24,139.89,140.05,17475.0,134.8995,135.0825,134.7454,134.8995,17475.0
2024-03-20 11:40:00,140.04,140.04,139.39,139.46,8509.0,134.8898,134.8898,134.2637,134.3312,8509.0
2024-03-20 11:50:00,139.38,139.68,139.31,139.56,9101.0,134.2541,134.5431,134.1867,134.4275,9101.0
2024-03-20 12:00:00,139.54,139.54,139.36,139.47,5965.0,134.4082,134.4082,134.2348,134.3408,5965.0
2024-03-20 12:10:00,139.45,139.64,139.34,139.5,13238.0,134.3215,134.5046,134.2156,134.3697,13238.0
2024-03-20 12:20:00,139.55,139.74,139.5,139.55,28638.0,134.4179,134.6009,134.3697,134.4179,28638.0
2024-03-20 12:30:00,139.55,139.57,139.1,139.1,9860.0,134.4179,134.4371,133.9844,133.9844,9860.0
2024-03-20 12:40:00,139.09,139.31,139.01,139.19,17088.0,133.9748,134.1867,133.8977,134.0711,17088.0
2024-03-20 12:50:00,139.22,139.37,139.21,139.25,18600.0,134.1,134.2445,134.0904,134.1289,18600.0
2024-03-20 13:00:00,139.19,139.44,139.1,139.26,17980.0,134.0711,134.3119,133.9844,134.1385,17980.0
2024-03-20 13:10:00,139.26,139.39,139.14,139.31,6191.0,134.1385,134.2637,134.0229,134.1867,6191.0
2024-03-20 13:20:00,139.24,139.67,139.21,139.62,8022.0,134.1193,134.5334,134.0904,134.4853,8022.0
2024-03-20 13:30:00,139.62,140.24,139.62,140.13,12012.0,134.4853,135.0825,134.4853,134.9765,12012.0
2024-03-20 13:40:00,140.09,140.38,140.06,140.33,7860.0,134.938,135.2173,134.9091,135.1692,7860.0
2024-03-20 13:50:00,140.38,140.85,140.33,140.54,25330.0,135.2173,135.6701,135.1692,135.3715,25330.0
2024-03-20 14:00:00,140.75,141.68,140.75,140.95,45231.0,135.5737,136.4695,135.5737,135.7664,45231.0
2024-03-20 14:10:00,141.06,141.6,140.94,141.02,10862.0,135.8723,136.3925,135.7567,135.8338,10862.0
2024-03-20 14:20:00,141.0,141.08,140.74,140.95,18036.0,135.8145,135.8916,135.5641,135.7664,18036.0
2024-03-20 14:30:00,140.95,141.08,140.2,140.25,32694.0,135.7664,135.8916,135.044,135.0921,32694.0
2024-03-20 14:40:00,140.31,140.9,140.07,140.81,66189.0,135.1499,135.7182,134.9187,135.6315,66189.0
2024-03-20 14:50:00,140.81,141.7,140.76,141.08,44160.0,135.6315,136.4888,135.5834,135.8916,44160.0
2024-03-20 15:00:00,141.06,141.12,140.69,140.89,36106.0,135.8723,135.9301,135.5159,135.7086,36106.0
2024-03-20 15:10:00,140.9,141.08,140.62,140.96,43105.0,135.7182,135.8916,135.4485,135.776,43105.0
2024-03-20 15:20:00,141.02,141.69,140.9,141.67,24268.0,135.8338,136.4792,135.7182,136.4599,24268.0
2024-03-20 15:30:00,141.66,141.76,140.66,140.94,39068.0,136.4503,136.5466,135.487,135.7567,39068.0
2024-03-20 15:40:00,140.94,141.19,140.49,140.59,25413.0,135.7567,135.9975,135.3233,135.4196,25413.0
2024-03-20 15:50:00,140.64,141.09,140.55,140.97,162278.0,135.4678,135.9012,135.3811,135.7856,162278.0
2024-03-21 09:30:00,141.66,142.0,140.82,140.82,15966.0,136.4503,136.7778,135.6412,135.6412,15966.0
2024-03-21 09:40:00,140.84,140.94,140.1,140.45,17862.0,135.6604,135.7567,134.9476,135.2848,17862.0
2024-03-21 09:50:00,140.66,141.13,140.65,140.97,11676.0,135.487,135.9398,135.4774,135.7856,11676.0
2024-03-21 10:00:00,140.86,141.12,140.34,140.41,21006.0,135.6797,135.9301,135.1788,135.2462,21006.0
2024-03-21 10:10:00,140.4,140.87,140.3,140.42,43538.0,135.2366,135.6893,135.1403,135.2559,43538.0
2024-03-21 10:20:00,140.42,140.77,140.24,140.64,47005.0,135.2559,135.593,135.0825,135.4678,47005.0
2024-03-21 10:30:00,140.54,141.77,140.41,141.77,34537.0,135.3715,136.5562,135.2462,136.5562,34537.0
2024-03-21 10:40:00,141.88,142.54,141.77,142.52,33970.0,136.6622,137.2979,136.5562,137.2786,33970.0
2024-03-21 10:50:00,142.55,142.55,141.62,141.62,17925.0,137.3075,137.3075,136.4117,136.4117,17925.0
2024-03-21 11:00:00,141.58,142.26,141.57,142.13,15099.0,136.3732,137.0282,136.3636,136.903,15099.0
2024-03-21 11:10:00,142.11,142.3,141.86,141.86,17997.0,136.8837,137.0667,136.6429,136.6429,17997.0
2024-03-21 11:20:00,141.9,142.04,141.74,141.83,19534.0,136.6814,136.8163,136.5273,136.614,19534.0
2024-03-21 11:30:00,141.83,141.94,141.71,141.78,13963.0,136.614,136.72,136.4984,136.5658,13963.0
2024-03-21 11:40:00,141.75,142.0,141.71,141.93,19666.0,136.537,136.7778,136.4984,136.7103,19666.0
2024-03-21 11:50:00,141.91,142.19,141.87,142.06,10655.0,136.6911,136.9608,136.6525,136.8356,10655.0
2024-03-21 12:00:00,142.0,142.09,141.56,141.58,10109.0,136.7778,136.8644,136.3539,136.3732,10109.0
2024-03-21 12:10:00,141.57,141.57,141.02,141.02,9335.0,136.3636,136.3636,135.8338,135.8338,9335.0
2024-03-21 12:20:00,141.04,141.18,140.94,140.98,11797.0,135.8531,135.9879,135.7567,135.7953,11797.0
2024-03-21 12:30:00,140.96,141.08,140.89,140.93,52548.0,135.776,135.8916,135.7086,135.7471,52548.0
2024-03-21 12:40:00,140.91,141.06,140.84,141.03,17836.0,135.7278,135.8723,135.6604,135.8434,17836.0
2024-03-21 12:50:00,140.99,141.05,140.81,140.87,60178.0,135.8049,135.8627,135.6315,135.6893,60178.0
2024-03-21 13:00:00,140.9,141.16,140.77,141.09,32961.0,135.7182,135.9687,135.593,135.9012,32961.0
2024-03-21 13:10:00,141.17,141.33,140.91,140.95,35508.0,135.9783,136.1324,135.7278,135.7664,35508.0
2024-03-21 13:20:00,140.97,140.98,140.72,140.78,26493.0,135.7856,135.7953,135.5448,135.6026,26493.0
2024-03-21 13:30:00,140.75,140.79,140.6,140.73,77958.0,135.5737,135.6123,135.4292,135.5545,77958.0
2024-03-21 13:40:00,140.8,141.2,140.74,141.16,16377.0,135.6219,136.0072,135.5641,135.9687,16377.0
2024-03-21 13:50:00,141.16,141.17,140.94,141.15,15555.0,135.9687,135.9783,135.7567,135.959,15555.0
2024-03-21 14:00:00,141.18,141.28,140.95,140.95,19454.0,135.9879,136.0842,135.7664,135.7664,19454.0
2024-03-21 14:10:00,141.03,141.09,140.9,140.97,26151.0,135.8434,135.9012,135.7182,135.7856,26151.0
2024-03-21 14:20:00,140.9,141.0,140.79,140.84,52189.0,135.7182,135.8145,135.6123,135.6604,52189.0
2024-03-21 14:30:00,140.85,141.03,140.79,140.92,58338.0,135.6701,135.8434,135.6123,135.7375,58338.0
2024-03-21 14:40:00,140.93,141.05,140.56,140.56,36218.0,135.7471,135.8627,135.3907,135.3907,36218.0
2024-03-21 14:50:00,140.56,140.63,140.44,140.45,17097.0,135.3907,135.4581,135.2751,135.2848,17097.0
2024-03-21 15:00:00,140.45,140.53,140.37,140.53,31019.0,135.2848,135.3618,135.2077,135.3618,31019.0
2024-03-21 15:10:00,140.51,140.53,140.45,140.47,24253.0,135.3426,135.3618,135.2848,135.304,24253.0
2024-03-21 15:20:00,140.48,140.53,140.14,140.14,23889.0,135.3137,135.3618,134.9862,134.9862,23889.0
2024-03-21 15:30:00,140.15,140.59,140.14,140.44,40285.0,134.9958,135.4196,134.9862,135.2751,40285.0
2024-03-21 15:40:00,140.43,140.45,140.25,140.28,47302.0,135.2655,135.2848,135.0921,135.121,47302.0
2024-03-21 15:50:00,140.3,140.31,139.85,139.94,158958.0,135.1403,135.1499,134.7068,134.7935,158958.0
2024-03-22 09:30:00,139.97,140.44,139.43,139.44,29417.0,134.8224,135.2751,134.3023,134.3119,29417.0
2024-03-22 09:40:00,139.53,139.63,139.14,139.16,12606.0,134.3986,134.4949,134.0229,134.0422,12606.0
2024-03-22 09:50:00,139.15,139.26,138.8,138.97,22212.0,134.0326,134.1385,133.6954,133.8592,22212.0
2024-03-22 10:00:00,138.97,139.1,138.74,138.76,22008.0,133.8592,133.9844,133.6376,133.6569,22008.0
2024-03-22 10:10:00,138.75,138.99,138.64,138.72,17694.0,133.6473,133.8785,133.5413,133.6184,17694.0
2024-03-22 10:20:00,138.75,138.81,138.5,138.53,14804.0,133.6473,133.7051,133.4065,133.4354,14804.0
2024-03-22 10:30:00,138.53,138.79,138.47,138.75,19366.0,133.4354,133.6858,133.3776,133.6473,19366.0
2024-03-22 10:40:00,138.76,138.76,138.33,138.45,14547.0,133.6569,133.6569,133.2427,133.3583,14547.0
2024-03-22 10:50:00,138.49,138.49,138.17,138.17,13404.0,133.3968,133.3968,133.0886,133.0886,13404.0
2024-03-22 11:00:00,138.23,138.48,138.2,138.25,11951.0,133.1464,133.3872,133.1175,133.1657,11951.0
2024-03-22 11:10:00,138.28,138.3,137.96,138.02,20542.0,133.1946,133.2138,132.8863,132.9441,20542.0
2024-03-22 11:20:00,138.0,138.13,137.92,138.1,14049.0,132.9249,133.0501,132.8478,133.0212,14049.0
2024-03-22 11:30:00,138.04,138.33,137.97,137.99,16577.0,132.9634,133.2427,132.896,132.9152,16577.0
2024-03-22 11:40:00,138.02,138.16,137.81,137.87,16867.0,132.9441,133.079,132.7419,132.7996,16867.0
2024-03-22 11:50:00,137.85,138.08,137.69,138.08,14074.0,132.7804,133.0019,132.6263,133.0019,14074.0
2024-03-22 12:00:00,138.12,138.33,138.05,138.31,11367.0,133.0405,133.2427,132.973,133.2235,11367.0
2024-03-22 12:10:00,138.28,138.85,138.22,138.8,28858.0,133.1946,133.7436,133.1368,133.6954,28858.0
2024-03-22 12:20:00,138.85,138.99,138.44,138.47,30688.0,133.7436,133.8785,133.3487,133.3776,30688.0
2024-03-22 12:30:00,138.48,138.78,138.44,138.66,26677.0,133.3872,133.6762,133.3487,133.5606,26677.0
2024-03-22 12:40:00,138.66,138.89,138.63,138.65,29770.0,133.5606,133.7821,133.5317,133.551,29770.0
2024-03-22 12:50:00,138.59,138.81,138.54,138.72,14484.0,133.4932,133.7051,133.445,133.6184,14484.0
2024-03-22 13:00:00,138.71,138.86,138.64,138.77,12335.0,133.6088,133.7532,133.5413,133.6665,12335.0
2024-03-22 13:10:00,138.68,138.81,138.64,138.79,8240.0,133.5799,133.7051,133.5413,133.6858,8240.0
2024-03-22 13:20:00,138.81,138.81,138.6,138.67,15315.0,133.7051,133.7051,133.5028,133.5702,15315.0
2024-03-22 13:30:00,138.66,138.9,138.59,138.9,25110.0,133.5606,133.7918,133.4932,133.7918,25110.0
2024-03-22 13:40:00,138.87,139.28,138.86,139.22,4685.0,133.7629,134.1578,133.7532,134.1,4685.0
2024-03-22 13:50:00,139.24,139.25,138.89,138.92,9957.0,134.1193,134.1289,133.7821,133.811,9957.0
2024-03-22 14:00:00,138.91,139.09,138.83,138.84,11690.0,133.8014,133.9748,133.7243,133.734,11690.0
2024-03-22 14:10:00,138.81,138.88,138.73,138.88,9757.0,133.7051,133.7725,133.628,133.7725,9757.0
2024-03-22 14:20:00,138.93,138.96,138.71,138.84,19239.0,133.8207,133.8496,133.6088,133.734,19239.0
2024-03-22 14:30:00,138.83,138.9,138.64,138.71,18139.0,133.7243,133.7918,133.5413,133.6088,18139.0
2024-03-22 14:40:00,138.69,139.14,138.65,139.08,22634.0,133.5895,134.0229,133.551,133.9651,22634.0
2024-03-22 14:50:00,139.07,139.08,138.86,139.03,20713.0,133.9555,133.9651,133.7532,133.917,20713.0
2024-03-22 15:00:00,139.02,139.08,138.87,138.9,16492.0,133.9074,133.9651,133.7629,133.7918,16492.0
2024-03-22 15:10:00,138.9,138.9,138.41,138.42,17622.0,133.7918,133.7918,133.3198,133.3294,17622.0
2024-03-22 15:20:00,138.42,138.53,138.31,138.42,21556.0,133.3294,133.4354,133.2235,133.3294,21556.0
2024-03-22 15:30:00,138.4,138.46,138.29,138.32,25810.0,133.3102,133.3679,133.2042,133.2331,25810.0
2024-03-22 15:40:00,138.35,138.63,138.34,138.59,39861.0,133.262,133.5317,133.2524,133.4932,39861.0
2024-03-22 15:50:00,138.61,138.89,138.44,138.5,125857.0,133.5124,133.7821,133.3487,133.4065,125857.0
2024-03-25 09:30:00,138.36,138.71,138.14,138.25,21744.0,133.2716,133.6088,133.0597,133.1657,21744.0
2024-03-25 09:40:00,138.0,138.13,137.76,137.95,16673.0,132.9249,133.0501,132.6937,132.8767,16673.0
2024-03-25 09:50:00,137.95,137.95,137.28,137.67,23265.0,132.8767,132.8767,132.2313,132.607,23265.0
2024-03-25 10:00:00,137.69,137.79,137.37,137.71,43109.0,132.6263,132.7226,132.318,132.6455,43109.0
2024-03-25 10:10:00,137.72,137.85,137.28,137.3,14153.0,132.6552,132.7804,132.2313,132.2506,14153.0
2024-03-25 10:20:00,137.28,137.28,136.74,136.93,12809.0,132.2313,132.2313,131.7112,131.8942,12809.0
2024-03-25 10:30:00,136.94,137.29,136.76,137.25,14563.0,131.9038,132.241,131.7305,132.2024,14563.0
2024-03-25 10:40:00,137.25,137.25,137.0,137.08,19161.0,132.2024,132.2024,131.9616,132.0387,19161.0
2024-03-25 10:50:00,137.16,137.21,136.82,137.15,16433.0,132.1158,132.1639,131.7883,132.1061,16433.0
2024-03-25 11:00:00,137.13,137.51,137.1,137.5,20859.0,132.0869,132.4529,132.058,132.4433,20859.0
2024-03-25 11:10:00,137.5,137.51,137.19,137.35,7669.0,132.4433,132.4529,132.1447,132.2988,7669.0
2024-03-25 11:20:00,137.25,137.41,137.21,137.37,8538.0,132.2024,132.3566,132.1639,132.318,8538.0
2024-03-25 11:30:00,137.34,137.38,137.28,137.28,5716.0,132.2891,132.3277,132.2313,132.2313,5716.0
2024-03-25 11:40:00,137.28,137.45,137.24,137.33,28106.0,132.2313,132.3951,132.1928,132.2795,28106.0
2024-03-25 11:50:00,137.32,137.42,137.09,137.19,12306.0,132.2699,132.3662,132.0483,132.1447,12306.0
2024-03-25 12:00:00,137.17,137.33,137.13,137.28,18745.0,132.1254,132.2795,132.0869,132.2313,18745.0
2024-03-25 12:10:00,137.28,137.99,137.23,137.92,65191.0,132.2313,132.9152,132.1832,132.8478,65191.0
2024-03-25 12:20:00,137.89,138.02,137.73,137.86,26345.0,132.8189,132.9441,132.6648,132.79,26345.0
2024-03-25 12:30:00,137.88,138.03,137.83,137.89,15095.0,132.8093,132.9538,132.7611,132.8189,15095.0
2024-03-25 12:40:00,137.92,137.95,137.52,137.53,11477.0,132.8478,132.8767,132.4625,132.4721,11477.0
2024-03-25 12:50:00,137.52,137.95,137.52,137.91,5766.0,132.4625,132.8767,132.4625,132.8382,5766.0
2024-03-25 13:00:00,137.93,138.02,137.86,137.98,14926.0,132.8574,132.9441,132.79,132.9056,14926.0
2024-03-25 13:10:00,137.89,138.2,137.86,138.19,32392.0,132.8189,133.1175,132.79,133.1079,32392.0
2024-03-25 13:20:00,138.16,138.55,138.15,138.5,8065.0,133.079,133.4546,133.0693,133.4065,8065.0
2024-03-25 13:30:00,138.49,138.84,138.47,138.73,17848.0,133.3968,133.734,133.3776,133.628,17848.0
2024-03-25 13:40:00,138.77,138.88,138.57,138.63,6560.0,133.6665,133.7725,133.4739,133.5317,6560.0
2024-03-25 13:50:00,138.61,138.64,138.42,138.48,10342.0,133.5124,133.5413,133.3294,133.3872,10342.0
2024-03-25 14:00:00,138.48,138.48,138.2,138.2,11841.0,133.3872,133.3872,133.1175,133.1175,11841.0
2024-03-25 14:10:00,138.25,138.31,137.95,138.01,12598.0,133.1657,133.2235,132.8767,132.9345,12598.0
2024-03-25 14:20:00,138.01,138.25,138.01,138.21,11979.0,132.9345,133.1657,132.9345,133.1271,11979.0
2024-03-25 14:30:00,138.16,138.43,138.15,138.34,13020.0,133.079,133.3391,133.0693,133.2524,13020.0
2024-03-25 14:40:00,138.34,138.37,138.11,138.16,19039.0,133.2524,133.2813,133.0308,133.079,19039.0
2024-03-25 14:50:00,138.15,138.22,137.88,138.03,15479.0,133.0693,133.1368,132.8093,132.9538,15479.0
2024-03-25 15:00:00,138.04,138.12,137.59,137.59,22697.0,132.9634,133.0405,132.5299,132.5299,22697.0
2024-03-25 15:10:00,137.6,137.77,137.46,137.61,18774.0,132.5396,132.7033,132.4047,132.5492,18774.0
2024-03-25 15:20:00,137.62,137.74,137.59,137.68,13667.0,132.5588,132.6744,132.5299,132.6166,13667.0
2024-03-25 15:30:00,137.7,137.75,137.58,137.62,16964.0,132.6359,132.6841,132.5203,132.5588,16964.0
2024-03-25 15:40:00,137.63,137.86,137.62,137.69,25853.0,132.5685,132.79,132.5588,132.6263,25853.0
2024-03-25 15:50:00,137.67,138.05,137.63,137.83,94988.0,132.607,132.973,132.5685,132.7611,94988.0
2024-03-26 09:30:00,138.0,138.74,137.48,138.74,33869.0,132.9249,133.6376,132.424,133.6376,33869.0
2024-03-26 09:40:00,138.47,139.0,138.37,138.85,4683.0,133.3776,133.8881,133.2813,133.7436,4683.0
2024-03-26 09:50:00,138.81,138.81,138.52,138.53,6015.0,133.7051,133.7051,133.4257,133.4354,6015.0
2024-03-26 10:00:00,138.38,138.38,138.07,138.3,4226.0,133.2909,133.2909,132.9923,133.2138,4226.0
2024-03-26 10:10:00,138.29,138.91,138.21,138.86,14817.0,133.2042,133.8014,133.1271,133.7532,14817.0
2024-03-26 10:20:00,138.89,138.99,138.77,138.83,9806.0,133.7821,133.8785,133.6665,133.7243,9806.0
2024-03-26 10:30:00,138.78,139.18,138.59,139.18,10475.0,133.6762,134.0615,133.4932,134.0615,10475.0
2024-03-26 10:40:00,139.18,139.67,139.1,139.38,39263.0,134.0615,134.5334,133.9844,134.2541,39263.0
2024-03-26 10:50:00,139.26,139.57,139.22,139.44,24051.0,134.1385,134.4371,134.1,134.3119,24051.0
2024-03-26 11:00:00,139.43,139.55,139.1,139.23,51678.0,134.3023,134.4179,133.9844,134.1096,51678.0
2024-03-26 11:10:00,139.16,139.2,138.61,138.84,12689.0,134.0422,134.0807,133.5124,133.734,12689.0
2024-03-26 11:20:00,138.79,138.98,138.78,138.86,6359.0,133.6858,133.8688,133.6762,133.7532,6359.0
2024-03-26 11:30:00,138.91,138.92,138.6,138.6,12388.0,133.8014,133.811,133.5028,133.5028,12388.0
2024-03-26 11:40:00,138.61,138.81,138.55,138.69,7554.0,133.5124,133.7051,133.4546,133.5895,7554.0
2024-03-26 11:50:00,138.69,138.69,138.28,138.28,5727.0,133.5895,133.5895,133.1946,133.1946,5727.0
2024-03-26 12:00:00,138.18,138.28,138.0,138.1,8708.0,133.0982,133.1946,132.9249,133.0212,8708.0
2024-03-26 12:10:00,138.07,138.09,137.87,137.98,11362.0,132.9923,133.0116,132.7996,132.9056,11362.0
2024-03-26 12:20:00,137.94,138.49,137.94,138.48,44353.0,132.8671,133.3968,132.8671,133.3872,44353.0
2024-03-26 12:30:00,138.36,138.39,138.08,138.11,12946.0,133.2716,133.3005,133.0019,133.0308,12946.0
2024-03-26 12:40:00,138.1,138.24,138.02,138.03,5101.0,133.0212,133.156,132.9441,132.9538,5101.0
2024-03-26 12:50:00,138.03,138.11,137.85,137.85,7035.0,132.9538,133.0308,132.7804,132.7804,7035.0
2024-03-26 13:00:00,137.81,137.98,137.62,137.84,12113.0,132.7419,132.9056,132.5588,132.7707,12113.0
2024-03-26 13:10:00,137.88,137.95,137.71,137.71,5591.0,132.8093,132.8767,132.6455,132.6455,5591.0
2024-03-26 13:20:00,137.69,137.91,137.69,137.86,10771.0,132.6263,132.8382,132.6263,132.79,10771.0
2024-03-26 13:30:00,137.89,138.06,137.87,137.94,8644.0,132.8189,132.9827,132.7996,132.8671,8644.0
2024-03-26 13:40:00,137.94,138.57,137.92,138.57,26134.0,132.8671,133.4739,132.8478,133.4739,26134.0
2024-03-26 13:50:00,138.53,139.03,138.53,138.97,13483.0,133.4354,133.917,133.4354,133.8592,13483.0
2024-03-26 14:00:00,139.0,139.31,138.92,138.92,39938.0,133.8881,134.1867,133.811,133.811,39938.0
2024-03-26 14:10:00,138.95,139.37,138.85,139.37,35507.0,133.8399,134.2445,133.7436,134.2445,35507.0
2024-03-26 14:20:00,139.32,139.46,139.28,139.42,21201.0,134.1963,134.3312,134.1578,134.2926,21201.0
2024-03-26 14:30:00,139.36,139.55,139.35,139.46,13968.0,134.2348,134.4179,134.2252,134.3312,13968.0
2024-03-26 14:40:00,139.41,139.62,139.36,139.59,49597.0,134.283,134.4853,134.2348,134.4564,49597.0
2024-03-26 14:50:00,139.61,139.97,139.55,139.96,16474.0,134.4757,134.8224,134.4179,134.8128,16474.0
2024-03-26 15:00:00,139.96,139.97,139.8,139.88,20676.0,134.8128,134.8224,134.6587,134.7357,20676.0
2024-03-26 15:10:00,139.88,140.22,139.88,140.18,37658.0,134.7357,135.0632,134.7357,135.0247,37658.0
2024-03-26 15:20:00,140.15,140.2,139.76,140.09,37741.0,134.9958,135.044,134.6201,134.938,37741.0
2024-03-26 15:30:00,140.07,140.14,139.47,139.6,51979.0,134.9187,134.9862,134.3408,134.466,51979.0
2024-03-26 15:40:00,139.6,140.1,139.6,139.91,76016.0,134.466,134.9476,134.466,134.7646,76016.0
2024-03-26 15:50:00,139.9,139.92,139.02,139.09,118440.0,134.755,134.7743,133.9074,133.9748,118440.0
2024-03-27 09:30:00,140.5,140.56,139.86,139.95,48553.0,135.3329,135.3907,134.7165,134.8032,48553.0
2024-03-27 09:40:00,139.99,140.16,139.67,139.9,5617.0,134.8417,135.0054,134.5334,134.755,5617.0
2024-03-27 09:50:00,139.77,140.09,139.51,140.02,16946.0,134.6298,134.938,134.3793,134.8706,16946.0
2024-03-27 10:00:00,140.0,140.93,140.0,140.88,11573.0,134.8513,135.7471,134.8513,135.6989,11573.0
2024-03-27 10:10:00,140.91,141.93,140.75,141.93,49208.0,135.7278,136.7103,135.5737,136.7103,49208.0
2024-03-27 10:20:00,141.95,142.14,141.42,142.14,44598.0,136.7296,136.9126,136.2191,136.9126,44598.0
2024-03-27 10:30:00,142.13,142.5,142.03,142.13,17331.0,136.903,137.2594,136.8067,136.903,17331.0
2024-03-27 10:40:00,142.18,142.35,141.68,141.73,16620.0,136.9511,137.1149,136.4695,136.5177,16620.0
2024-03-27 10:50:00,141.67,141.86,141.43,141.69,16704.0,136.4599,136.6429,136.2287,136.4792,16704.0
2024-03-27 11:00:00,141.62,141.88,141.44,141.79,10792.0,136.4117,136.6622,136.2384,136.5755,10792.0
2024-03-27 11:10:00,141.85,142.06,141.64,142.0,27031.0,136.6333,136.8356,136.431,136.7778,27031.0
2024-03-27 11:20:00,142.03,142.16,141.53,141.56,13687.0,136.8067,136.9319,136.325,136.3539,13687.0
2024-03-27 11:30:00,141.48,141.78,141.08,141.17,18746.0,136.2769,136.5658,135.8916,135.9783,18746.0
2024-03-27 11:40:00,141.11,141.54,141.08,141.53,6570.0,135.9205,136.3347,135.8916,136.325,6570.0
2024-03-27 11:50:00,141.51,141.64,141.38,141.64,7144.0,136.3058,136.431,136.1806,136.431,7144.0
2024-03-27 12:00:00,141.61,141.8,141.48,141.69,17247.0,136.4021,136.5851,136.2769,136.4792,17247.0
2024-03-27 12:10:00,141.63,141.71,141.29,141.29,8581.0,136.4214,136.4984,136.0939,136.0939,8581.0
2024-03-27 12:20:00,141.38,141.71,141.38,141.54,4858.0,136.1806,136.4984,136.1806,136.3347,4858.0
2024-03-27 12:30:00,141.6,141.86,141.56,141.65,18335.0,136.3925,136.6429,136.3539,136.4406,18335.0
2024-03-27 12:40:00,141.6,141.87,141.45,141.81,29545.0,136.3925,136.6525,136.248,136.5947,29545.0
2024-03-27 12:50:00,141.73,141.84,141.6,141.74,2839.0,136.5177,136.6236,136.3925,136.5273,2839.0
2024-03-27 13:00:00,141.71,141.87,141.52,141.78,18568.0,136.4984,136.6525,136.3154,136.5658,18568.0
2024-03-27 13:10:00,141.78,142.08,141.67,141.93,16627.0,136.5658,136.8548,136.4599,136.7103,16627.0
2024-03-27 13:20:00,141.95,142.02,141.72,141.85,8099.0,136.7296,136.797,136.5081,136.6333,8099.0
2024-03-27 13:30:00,141.78,141.94,141.76,141.89,10421.0,136.5658,136.72,136.5466,136.6718,10421.0
2024-03-27 13:40:00,141.94,141.95,141.65,141.73,7587.0,136.72,136.7296,136.4406,136.5177,7587.0
2024-03-27 13:50:00,141.69,141.73,141.5,141.5,13466.0,136.4792,136.5177,136.2961,136.2961,13466.0
2024-03-27 14:00:00,141.61,141.67,141.35,141.59,23697.0,136.4021,136.4599,136.1517,136.3828,23697.0
2024-03-27 14:10:00,141.64,141.88,141.48,141.87,14679.0,136.431,136.6622,136.2769,136.6525,14679.0
2024-03-27 14:20:00,141.89,142.43,141.87,142.39,55408.0,136.6718,137.1919,136.6525,137.1534,55408.0
2024-03-27 14:30:00,142.39,142.48,142.3,142.4,13365.0,137.1534,137.2401,137.0667,137.163,13365.0
2024-03-27 14:40:00,142.43,142.61,142.37,142.43,42537.0,137.1919,137.3653,137.1342,137.1919,42537.0
2024-03-27 14:50:00,142.4,142.57,142.4,142.56,38033.0,137.163,137.3268,137.163,137.3172,38033.0
2024-03-27 15:00:00,142.52,142.74,142.46,142.68,17569.0,137.2786,137.4905,137.2208,137.4328,17569.0
2024-03-27 15:10:00,142.66,142.75,142.46,142.73,14104.0,137.4135,137.5002,137.2208,137.4809,14104.0
2024-03-27 15:20:00,142.73,143.02,142.66,142.94,21321.0,137.4809,137.7602,137.4135,137.6832,21321.0
2024-03-27 15:30:00,142.93,143.13,142.8,143.12,27811.0,137.6736,137.8662,137.5483,137.8566,27811.0
2024-03-27 15:40:00,143.11,143.35,142.96,143.27,48159.0,137.8469,138.0781,137.7025,138.0011,48159.0
2024-03-27 15:50:00,143.27,143.89,143.23,143.79,214844.0,138.0011,138.5983,137.9625,138.5019,214844.0
2024-03-28 09:30:00,143.88,143.88,142.8,143.42,36069.0,138.5886,138.5886,137.5483,138.1455,36069.0
2024-03-28 09:40:00,143.28,143.99,143.28,143.35,14030.0,138.0107,138.6946,138.0107,138.0781,14030.0
2024-03-28 09:50:00,143.44,143.44,142.73,142.93,23074.0,138.1648,138.1648,137.4809,137.6736,23074.0
2024-03-28 10:00:00,142.97,143.8,142.96,143.53,21307.0,137.7121,138.5116,137.7025,138.2515,21307.0
2024-03-28 10:10:00,143.62,143.91,143.53,143.54,9620.0,138.3382,138.6175,138.2515,138.2611,9620.0
2024-03-28 10:20:00,143.64,144.35,143.61,144.35,7183.0,138.3574,139.0413,138.3285,139.0413,7183.0
2024-03-28 10:30:00,144.37,144.38,143.94,144.03,11066.0,139.0606,139.0702,138.6464,138.7331,11066.0
2024-03-28 10:40:00,143.99,144.27,143.84,144.27,10982.0,138.6946,138.9643,138.5501,138.9643,10982.0
2024-03-28 10:50:00,144.28,144.28,143.68,143.68,8719.0,138.9739,138.9739,138.396,138.396,8719.0
2024-03-28 11:00:00,143.69,143.91,143.61,143.69,12793.0,138.4056,138.6175,138.3285,138.4056,12793.0
2024-03-28 11:10:00,143.69,143.88,143.66,143.66,4352.0,138.4056,138.5886,138.3767,138.3767,4352.0
2024-03-28 11:20:00,143.55,144.04,143.55,143.83,22401.0,138.2708,138.7427,138.2708,138.5405,22401.0
2024-03-28 11:30:00,143.84,143.98,143.74,143.94,7255.0,138.5501,138.6849,138.4538,138.6464,7255.0
2024-03-28 11:40:00,143.99,144.5,143.99,144.48,19182.0,138.6946,139.1858,138.6946,139.1666,19182.0
2024-03-28 11:50:00,144.43,144.48,144.26,144.43,8566.0,139.1184,139.1666,138.9546,139.1184,8566.0
2024-03-28 12:00:00,144.44,144.45,144.2,144.27,16641.0,139.128,139.1377,138.8969,138.9643,16641.0
2024-03-28 12:10:00,144.22,144.4,144.22,144.29,11754.0,138.9161,139.0895,138.9161,138.9835,11754.0
2024-03-28 12:20:00,144.29,144.32,143.73,143.85,18630.0,138.9835,139.0124,138.4441,138.5597,18630.0
2024-03-28 12:30:00,143.84,143.93,143.73,143.82,8665.0,138.5501,138.6368,138.4441,138.5308,8665.0
2024-03-28 12:40:00,143.81,143.82,143.71,143.74,9717.0,138.5212,138.5308,138.4249,138.4538,9717.0
2024-03-28 12:50:00,143.76,143.92,143.69,143.88,8364.0,138.473,138.6271,138.4056,138.5886,8364.0
2024-03-28 13:00:00,143.86,144.16,143.76,144.08,19259.0,138.5694,138.8583,138.473,138.7813,19259.0
2024-03-28 13:10:00,144.14,144.25,144.13,144.22,7805.0,138.8391,138.945,138.8294,138.9161,7805.0
2024-03-28 13:20:00,144.2,144.28,143.98,144.02,11857.0,138.8969,138.9739,138.6849,138.7235,11857.0
2024-03-28 13:30:00,144.02,144.09,143.77,143.95,12635.0,138.7235,138.7909,138.4827,138.656,12635.0
2024-03-28 13:40:00,143.95,143.95,143.54,143.54,3858.0,138.656,138.656,138.2611,138.2611,3858.0
2024-03-28 13:50:00,143.55,143.55,143.2,143.23,8033.0,138.2708,138.2708,137.9336,137.9625,8033.0
2024-03-28 14:00:00,143.23,143.23,142.96,143.2,29980.0,137.9625,137.9625,137.7025,137.9336,29980.0
2024-03-28 14:10:00,143.2,143.27,143.1,143.12,14397.0,137.9336,138.0011,137.8373,137.8566,14397.0
2024-03-28 14:20:00,143.17,143.49,143.14,143.32,57807.0,137.9047,138.213,137.8758,138.0492,57807.0
2024-03-28 14:30:00,143.36,143.56,143.3,143.4,19389.0,138.0877,138.2804,138.0299,138.1263,19389.0
2024-03-28 14:40:00,143.36,143.37,142.99,143.06,15866.0,138.0877,138.0974,137.7313,137.7988,15866.0
2024-03-28 14:50:00,143.06,143.31,143.01,143.28,26737.0,137.7988,138.0396,137.7506,138.0107,26737.0
2024-03-28 15:00:00,143.28,143.28,142.72,142.94,21679.0,138.0107,138.0107,137.4713,137.6832,21679.0
2024-03-28 15:10:00,143.02,143.63,143.02,143.53,38777.0,137.7602,138.3478,137.7602,138.2515,38777.0
2024-03-28 15:20:00,143.56,143.76,143.36,143.72,24279.0,138.2804,138.473,138.0877,138.4345,24279.0
2024-03-28 15:30:00,143.75,143.82,143.34,143.34,26343.0,138.4634,138.5308,138.0685,138.0685,26343.0
2024-03-28 15:40:00,143.38,143.53,143.28,143.53,27672.0,138.107,138.2515,138.0107,138.2515,27672.0
2024-03-28 15:50:00,143.5,144.32,143.43,143.99,228317.0,138.2226,139.0124,138.1552,138.6946,228317.0
2024-04-01 09:30:00,144.02,144.59,143.84,144.03,33821.0,138.7235,139.2725,138.5501,138.7331,33821.0
2024-04-01 09:40:00,144.03,144.03,142.92,143.31,8903.0,138.7331,138.7331,137.6639,138.0396,8903.0
2024-04-01 09:50:00,143.13,143.55,142.98,143.12,10903.0,137.8662,138.2708,137.7217,137.8566,10903.0
2024-04-01 10:00:00,143.0,143.05,142.1,142.28,20122.0,137.741,137.7891,136.8741,137.0475,20122.0
2024-04-01 10:10:00,142.14,142.14,141.5,141.82,40611.0,136.9126,136.9126,136.2961,136.6044,40611.0
2024-04-01 10:20:00,141.75,141.95,141.17,141.57,44209.0,136.537,136.7296,135.9783,136.3636,44209.0
2024-04-01 10:30:00,141.64,141.88,141.38,141.83,27228.0,136.431,136.6622,136.1806,136.614,27228.0
2024-04-01 10:40:00,141.88,142.22,141.65,142.02,46560.0,136.6622,136.9897,136.4406,136.797,46560.0
2024-04-01 10:50:00,142.11,142.56,142.09,142.42,26082.0,136.8837,137.3172,136.8644,137.1823,26082.0
2024-04-01 11:00:00,142.39,142.55,142.36,142.47,10936.0,137.1534,137.3075,137.1245,137.2305,10936.0
2024-04-01 11:10:00,142.43,142.64,142.43,142.51,31543.0,137.1919,137.3942,137.1919,137.269,31543.0
2024-04-01 11:20:00,142.55,142.62,142.42,142.53,16265.0,137.3075,137.375,137.1823,137.2883,16265.0
2024-04-01 11:30:00,142.45,142.5,142.1,142.14,11587.0,137.2112,137.2594,136.8741,136.9126,11587.0
2024-04-01 11:40:00,142.13,142.43,142.05,142.43,7886.0,136.903,137.1919,136.8259,137.1919,7886.0
2024-04-01 11:50:00,142.45,142.46,142.2,142.3,7469.0,137.2112,137.2208,136.9704,137.0667,7469.0
2024-04-01 12:00:00,142.28,142.31,142.13,142.19,7678.0,137.0475,137.0764,136.903,136.9608,7678.0
2024-04-01 12:10:00,142.24,142.27,142.05,142.05,11345.0,137.0089,137.0378,136.8259,136.8259,11345.0
2024-04-01 12:20:00,142.03,142.31,141.95,142.3,23208.0,136.8067,137.0764,136.7296,137.0667,23208.0
2024-04-01 12:30:00,142.26,142.42,142.21,142.42,7919.0,137.0282,137.1823,136.98,137.1823,7919.0
2024-04-01 12:40:00,142.44,142.56,142.21,142.3,8818.0,137.2016,137.3172,136.98,137.0667,8818.0
2024-04-01 12:50:00,142.32,142.44,142.24,142.38,20858.0,137.086,137.2016,137.0089,137.1438,20858.0
2024-04-01 13:00:00,142.4,142.49,142.28,142.37,12176.0,137.163,137.2497,137.0475,137.1342,12176.0
2024-04-01 13:10:00,142.38,142.44,142.11,142.12,8444.0,137.1438,137.2016,136.8837,136.8933,8444.0
2024-04-01 13:20:00,142.13,142.13,141.77,141.85,9126.0,136.903,136.903,136.5562,136.6333,9126.0
2024-04-01 13:30:00,141.85,142.08,141.85,141.91,12102.0,136.6333,136.8548,136.6333,136.6911,12102.0
2024-04-01 13:40:00,141.95,142.41,141.9,142.36,15561.0,136.7296,137.1727,136.6814,137.1245,15561.0
2024-04-01 13:50:00,142.41,142.58,142.38,142.39,10186.0,137.1727,137.3364,137.1438,137.1534,10186.0
2024-04-01 14:00:00,142.42,142.42,142.06,142.12,9322.0,137.1823,137.1823,136.8356,136.8933,9322.0
2024-04-01 14:10:00,142.11,142.31,142.01,142.19,12545.0,136.8837,137.0764,136.7874,136.9608,12545.0
2024-04-01 14:20:00,142.2,142.22,141.95,142.13,13065.0,136.9704,136.9897,136.7296,136.903,13065.0
2024-04-01 14:30:00,142.17,142.34,142.12,142.13,13061.0,136.9415,137.1053,136.8933,136.903,13061.0
2024-04-01 14:40:00,142.09,142.47,142.09,142.37,28797.0,136.8644,137.2305,136.8644,137.1342,28797.0
2024-04-01 14:50:00,142.39,142.39,142.1,142.34,28904.0,137.1534,137.1534,136.8741,137.1053,28904.0
2024-04-01 15:00:00,142.33,142.34,142.09,142.19,16420.0,137.0956,137.1053,136.8644,136.9608,16420.0
2024-04-01 15:10:00,142.22,142.24,142.06,142.09,17002.0,136.9897,137.0089,136.8356,136.8644,17002.0
2024-04-01 15:20:00,142.1,142.15,142.02,142.1,21394.0,136.8741,136.9222,136.797,136.8741,21394.0
2024-04-01 15:30:00,142.1,142.14,141.79,141.9,18495.0,136.8741,136.9126,136.5755,136.6814,18495.0
2024-04-01 15:40:00,141.9,142.01,141.45,141.55,32273.0,136.6814,136.7874,136.248,136.3443,32273.0
2024-04-01 15:50:00,141.55,141.98,141.55,141.84,156672.0,136.3443,136.7585,136.3443,136.6236,156672.0
2024-04-02 09:30:00,139.98,140.78,139.53,139.69,36215.0,134.832,135.6026,134.3986,134.5527,36215.0
2024-04-02 09:40:00,139.78,140.11,138.96,140.04,50077.0,134.6394,134.9573,133.8496,134.8898,50077.0
2024-04-02 09:50:00,140.02,140.02,139.34,139.38,19046.0,134.8706,134.8706,134.2156,134.2541,19046.0
2024-04-02 10:00:00,139.31,139.31,138.71,138.77,35811.0,134.1867,134.1867,133.6088,133.6665,35811.0
2024-04-02 10:10:00,138.67,139.02,138.24,138.33,18594.0,133.5702,133.9074,133.156,133.2427,18594.0
2024-04-02 10:20:00,138.31,139.05,138.29,138.65,28101.0,133.2235,133.9362,133.2042,133.551,28101.0
2024-04-02 10:30:00,138.55,139.23,138.48,139.23,28659.0,133.4546,134.1096,133.3872,134.1096,28659.0
2024-04-02 10:40:00,139.2,139.22,138.67,138.72,6791.0,134.0807,134.1,133.5702,133.6184,6791.0
2024-04-02 10:50:00,138.69,139.2,138.68,139.05,33423.0,133.5895,134.0807,133.5799,133.9362,33423.0
2024-04-02 11:00:00,139.04,139.24,138.91,139.19,9763.0,133.9266,134.1193,133.8014,134.0711,9763.0
2024-04-02 11:10:00,139.17,139.57,139.16,139.49,27215.0,134.0518,134.4371,134.0422,134.3601,27215.0
2024-04-02 11:20:00,139.49,139.68,139.45,139.62,7107.0,134.3601,134.5431,134.3215,134.4853,7107.0
2024-04-02 11:30:00,139.6,139.95,139.6,139.79,15091.0,134.466,134.8032,134.466,134.649,15091.0
2024-04-02 11:40:00,139.78,139.85,139.54,139.56,17429.0,134.6394,134.7068,134.4082,134.4275,17429.0
2024-04-02 11:50:00,139.56,139.74,139.49,139.6,21173.0,134.4275,134.6009,134.3601,134.466,21173.0
2024-04-02 12:00:00,139.59,139.9,139.54,139.9,9797.0,134.4564,134.755,134.4082,134.755,9797.0
2024-04-02 12:10:00,139.93,139.93,139.54,139.67,11245.0,134.7839,134.7839,134.4082,134.5334,11245.0
2024-04-02 12:20:00,139.7,139.77,139.37,139.45,22003.0,134.5623,134.6298,134.2445,134.3215,22003.0
2024-04-02 12:30:00,139.41,139.64,139.38,139.62,10412.0,134.283,134.5046,134.2541,134.4853,10412.0
2024-04-02 12:40:00,139.62,139.85,139.6,139.85,10431.0,134.4853,134.7068,134.466,134.7068,10431.0
2024-04-02 12:50:00,139.85,139.92,139.61,139.8,10283.0,134.7068,134.7743,134.4757,134.6587,10283.0
2024-04-02 13:00:00,139.81,139.84,139.5,139.57,9608.0,134.6683,134.6972,134.3697,134.4371,9608.0
2024-04-02 13:10:00,139.58,139.6,139.21,139.3,7877.0,134.4468,134.466,134.0904,134.1771,7877.0
2024-04-02 13:20:00,139.33,139.35,138.96,139.0,10448.0,134.206,134.2252,133.8496,133.8881,10448.0
2024-04-02 13:30:00,139.01,139.33,138.99,139.14,19906.0,133.8977,134.206,133.8785,134.0229,19906.0
2024-04-02 13:40:00,139.13,139.35,139.09,139.31,16550.0,134.0133,134.2252,133.9748,134.1867,16550.0
2024-04-02 13:50:00,139.36,139.49,139.26,139.44,6933.0,134.2348,134.3601,134.1385,134.3119,6933.0
2024-04-02 14:00:00,139.44,139.68,139.39,139.59,22537.0,134.3119,134.5431,134.2637,134.4564,22537.0
2024-04-02 14:10:00,139.6,139.6,139.43,139.48,5082.0,134.466,134.466,134.3023,134.3504,5082.0
2024-04-02 14:20:00,139.48,139.64,139.42,139.42,23349.0,134.3504,134.5046,134.2926,134.2926,23349.0
2024-04-02 14:30:00,139.41,139.56,139.35,139.36,20932.0,134.283,134.4275,134.2252,134.2348,20932.0
2024-04-02 14:40:00,139.37,139.49,139.23,139.3,13661.0,134.2445,134.3601,134.1096,134.1771,13661.0
2024-04-02 14:50:00,139.3,139.32,139.13,139.17,13755.0,134.1771,134.1963,134.0133,134.0518,13755.0
2024-04-02 15:00:00,139.21,139.59,139.13,139.34,29832.0,134.0904,134.4564,134.0133,134.2156,29832.0
2024-04-02 15:10:00,139.35,139.59,139.24,139.59,36586.0,134.2252,134.4564,134.1193,134.4564,36586.0
2024-04-02 15:20:00,139.58,139.78,139.54,139.76,13967.0,134.4468,134.6394,134.4082,134.6201,13967.0
2024-04-02 15:30:00,139.76,140.0,139.72,140.0,26736.0,134.6201,134.8513,134.5816,134.8513,26736.0
2024-04-02 15:40:00,140.02,140.34,140.02,140.16,36919.0,134.8706,135.1788,134.8706,135.0054,36919.0
2024-04-02 15:50:00,140.11,140.13,139.7,139.76,135998.0,134.9573,134.9765,134.5623,134.6201,135998.0
2024-04-03 09:30:00,140.73,141.99,139.67,140.06,52931.0,135.5545,136.7681,134.5334,134.9091,52931.0
2024-04-03 09:40:00,140.06,140.12,139.67,140.05,7142.0,134.9091,134.9669,134.5334,134.8995,7142.0
2024-04-03 09:50:00,140.03,140.14,139.56,140.1,10254.0,134.8802,134.9862,134.4275,134.9476,10254.0
2024-04-03 10:00:00,140.16,140.98,140.12,140.55,11944.0,135.0054,135.7953,134.9669,135.3811,11944.0
2024-04-03 10:10:00,140.52,141.27,140.5,141.09,17757.0,135.3522,136.0746,135.3329,135.9012,17757.0
2024-04-03 10:20:00,141.06,141.54,141.05,141.42,16549.0,135.8723,136.3347,135.8627,136.2191,16549.0
2024-04-03 10:30:00,141.41,141.44,140.56,140.64,19940.0,136.2095,136.2384,135.3907,135.4678,19940.0
2024-04-03 10:40:00,140.64,140.79,140.55,140.69,11614.0,135.4678,135.6123,135.3811,135.5159,11614.0
2024-04-03 10:50:00,140.71,140.79,140.36,140.79,12651.0,135.5352,135.6123,135.1981,135.6123,12651.0
2024-04-03 11:00:00,140.73,141.15,140.73,140.94,19401.0,135.5545,135.959,135.5545,135.7567,19401.0
2024-04-03 11:10:00,141.01,141.01,140.61,141.0,14239.0,135.8242,135.8242,135.4389,135.8145,14239.0
2024-04-03 11:20:00,141.07,141.2,140.82,141.19,11450.0,135.882,136.0072,135.6412,135.9975,11450.0
2024-04-03 11:30:00,141.18,141.24,141.0,141.21,15776.0,135.9879,136.0457,135.8145,136.0168,15776.0
2024-04-03 11:40:00,141.24,141.41,141.13,141.22,9652.0,136.0457,136.2095,135.9398,136.0264,9652.0
2024-04-03 11:50:00,141.25,141.25,141.0,141.11,27810.0,136.0553,136.0553,135.8145,135.9205,27810.0
2024-04-03 12:00:00,141.09,141.22,140.94,141.22,20195.0,135.9012,136.0264,135.7567,136.0264,20195.0
2024-04-03 12:10:00,141.25,141.37,140.68,141.12,42655.0,136.0553,136.1709,135.5063,135.9301,42655.0
2024-04-03 12:20:00,141.05,141.19,141.01,141.14,6412.0,135.8627,135.9975,135.8242,135.9494,6412.0
2024-04-03 12:30:00,141.14,141.18,140.52,140.53,14558.0,135.9494,135.9879,135.3522,135.3618,14558.0
2024-04-03 12:40:00,140.44,140.92,140.44,140.92,13552.0,135.2751,135.7375,135.2751,135.7375,13552.0
2024-04-03 12:50:00,140.89,141.1,140.81,140.98,8254.0,135.7086,135.9109,135.6315,135.7953,8254.0
2024-04-03 13:00:00,141.04,141.21,140.99,141.03,7949.0,135.8531,136.0168,135.8049,135.8434,7949.0
2024-04-03 13:10:00,141.03,141.18,141.03,141.15,9569.0,135.8434,135.9879,135.8434,135.959,9569.0
2024-04-03 13:20:00,141.15,141.3,141.04,141.04,11062.0,135.959,136.1035,135.8531,135.8531,11062.0
2024-04-03 13:30:00,141.06,141.06,140.81,140.81,6967.0,135.8723,135.8723,135.6315,135.6315,6967.0
2024-04-03 13:40:00,140.82,140.93,140.81,140.89,6232.0,135.6412,135.7471,135.6315,135.7086,6232.0
2024-04-03 13:50:00,140.91,140.96,140.85,140.88,9276.0,135.7278,135.776,135.6701,135.6989,9276.0
2024-04-03 14:00:00,140.86,141.08,140.8,141.03,8485.0,135.6797,135.8916,135.6219,135.8434,8485.0
2024-04-03 14:10:00,141.03,141.08,140.82,141.06,21584.0,135.8434,135.8916,135.6412,135.8723,21584.0
2024-04-03 14:20:00,141.06,141.18,141.04,141.15,10992.0,135.8723,135.9879,135.8531,135.959,10992.0
2024-04-03 14:30:00,141.13,141.34,141.0,141.18,16823.0,135.9398,136.142,135.8145,135.9879,16823.0
2024-04-03 14:40:00,141.19,141.22,141.08,141.08,10535.0,135.9975,136.0264,135.8916,135.8916,10535.0
2024-04-03 14:50:00,141.09,141.11,140.88,141.04,11526.0,135.9012,135.9205,135.6989,135.8531,11526.0
2024-04-03 15:00:00,141.04,141.04,140.77,140.87,10268.0,135.8531,135.8531,135.593,135.6893,10268.0
2024-04-03 15:10:00,140.84,140.86,140.28,140.47,13210.0,135.6604,135.6797,135.121,135.304,13210.0
2024-04-03 15:20:00,140.48,140.54,140.26,140.35,15018.0,135.3137,135.3715,135.1017,135.1884,15018.0
2024-04-03 15:30:00,140.32,140.87,140.32,140.8,17592.0,135.1595,135.6893,135.1595,135.6219,17592.0
2024-04-03 15:40:00,140.79,140.93,140.71,140.88,30303.0,135.6123,135.7471,135.5352,135.6989,30303.0
2024-04-03 15:50:00,140.83,140.96,140.49,140.64,122431.0,135.6508,135.776,135.3233,135.4678,122431.0
2024-04-04 09:30:00,142.1,142.25,141.19,141.3,25599.0,136.8741,137.0186,135.9975,136.1035,25599.0
2024-04-04 09:40:00,141.42,141.83,141.36,141.83,6522.0,136.2191,136.614,136.1613,136.614,6522.0
2024-04-04 09:50:00,141.75,142.0,141.68,142.0,9014.0,136.537,136.7778,136.4695,136.7778,9014.0
2024-04-04 10:00:00,142.0,142.61,141.99,142.54,14378.0,136.7778,137.3653,136.7681,137.2979,14378.0
2024-04-04 10:10:00,142.48,142.48,141.9,142.07,7926.0,137.2401,137.2401,136.6814,136.8452,7926.0
2024-04-04 10:20:00,141.98,142.2,141.96,142.19,6276.0,136.7585,136.9704,136.7392,136.9608,6276.0
2024-04-04 10:30:00,142.19,142.28,142.06,142.15,8713.0,136.9608,137.0475,136.8356,136.9222,8713.0
2024-04-04 10:40:00,142.13,142.23,142.0,142.21,7319.0,136.903,136.9993,136.7778,136.98,7319.0
2024-04-04 10:50:00,142.21,142.47,142.12,142.19,4583.0,136.98,137.2305,136.8933,136.9608,4583.0
2024-04-04 11:00:00,142.18,142.25,142.04,142.25,6008.0,136.9511,137.0186,136.8163,137.0186,6008.0
2024-04-04 11:10:00,142.22,142.48,142.21,142.44,13893.0,136.9897,137.2401,136.98,137.2016,13893.0
2024-04-04 11:20:00,142.48,142.67,142.4,142.62,19803.0,137.2401,137.4231,137.163,137.375,19803.0
2024-04-04 11:30:00,142.63,142.75,142.41,142.47,10718.0,137.3846,137.5002,137.1727,137.2305,10718.0
2024-04-04 11:40:00,142.48,142.65,142.41,142.42,17700.0,137.2401,137.4039,137.1727,137.1823,17700.0
2024-04-04 11:50:00,142.44,142.53,142.29,142.34,9569.0,137.2016,137.2883,137.0571,137.1053,9569.0
2024-04-04 12:00:00,142.34,142.43,142.23,142.27,27533.0,137.1053,137.1919,136.9993,137.0378,27533.0
2024-04-04 12:10:00,142.27,142.48,142.21,142.32,15595.0,137.0378,137.2401,136.98,137.086,15595.0
2024-04-04 12:20:00,142.34,142.35,141.8,141.8,5776.0,137.1053,137.1149,136.5851,136.5851,5776.0
2024-04-04 12:30:00,141.83,141.95,141.71,141.95,9166.0,136.614,136.7296,136.4984,136.7296,9166.0
2024-04-04 12:40:00,141.9,142.02,141.71,141.73,9081.0,136.6814,136.797,136.4984,136.5177,9081.0
2024-04-04 12:50:00,141.77,141.8,141.57,141.75,5516.0,136.5562,136.5851,136.3636,136.537,5516.0
2024-04-04 13:00:00,141.71,141.77,141.5,141.55,14330.0,136.4984,136.5562,136.2961,136.3443,14330.0
2024-04-04 13:10:00,141.56,141.6,141.44,141.6,4026.0,136.3539,136.3925,136.2384,136.3925,4026.0
2024-04-04 13:20:00,141.55,141.76,141.54,141.61,9015.0,136.3443,136.5466,136.3347,136.4021,9015.0
2024-04-04 13:30:00,141.61,141.62,141.44,141.62,4853.0,136.4021,136.4117,136.2384,136.4117,4853.0
2024-04-04 13:40:00,141.55,141.55,141.42,141.46,5700.0,136.3443,136.3443,136.2191,136.2576,5700.0
2024-04-04 13:50:00,141.42,141.45,140.95,140.99,9174.0,136.2191,136.248,135.7664,135.8049,9174.0
2024-04-04 14:00:00,140.97,140.98,140.62,140.66,9802.0,135.7856,135.7953,135.4485,135.487,9802.0
2024-04-04 14:10:00,140.42,140.65,140.09,140.17,11402.0,135.2559,135.4774,134.938,135.0151,11402.0
2024-04-04 14:20:00,140.09,140.38,139.89,139.89,13150.0,134.938,135.2173,134.7454,134.7454,13150.0
2024-04-04 14:30:00,139.84,140.03,139.48,139.89,13230.0,134.6972,134.8802,134.3504,134.7454,13230.0
2024-04-04 14:40:00,139.89,139.96,139.58,139.87,9540.0,134.7454,134.8128,134.4468,134.7261,9540.0
2024-04-04 14:50:00,139.88,140.02,139.65,139.71,13396.0,134.7357,134.8706,134.5142,134.572,13396.0
2024-04-04 15:00:00,139.63,140.21,139.46,140.21,30220.0,134.4949,135.0536,134.3312,135.0536,30220.0
2024-04-04 15:10:00,140.16,140.21,139.81,139.86,12107.0,135.0054,135.0536,134.6683,134.7165,12107.0
2024-04-04 15:20:00,139.91,140.08,139.74,139.74,10395.0,134.7646,134.9284,134.6009,134.6009,10395.0
2024-04-04 15:30:00,139.72,139.82,139.29,139.43,23581.0,134.5816,134.6779,134.1674,134.3023,23581.0
2024-04-04 15:40:00,139.44,139.94,139.32,139.94,21627.0,134.3119,134.7935,134.1963,134.7935,21627.0
2024-04-04 15:50:00,139.92,140.33,139.82,139.89,80138.0,134.7743,135.1692,134.6779,134.7454,80138.0
2024-04-05 09:30:00,139.78,140.39,139.26,139.74,23083.0,134.6394,135.227,134.1385,134.6009,23083.0
2024-04-05 09:40:00,139.56,140.54,139.56,140.46,9523.0,134.4275,135.3715,134.4275,135.2944,9523.0
2024-04-05 09:50:00,140.48,140.8,140.28,140.69,13844.0,135.3137,135.6219,135.121,135.5159,13844.0
2024-04-05 10:00:00,140.69,140.85,140.31,140.4,10520.0,135.5159,135.6701,135.1499,135.2366,10520.0
2024-04-05 10:10:00,140.54,140.89,140.5,140.77,13420.0,135.3715,135.7086,135.3329,135.593,13420.0
2024-04-05 10:20:00,140.73,140.92,140.25,140.3,8288.0,135.5545,135.7375,135.0921,135.1403,8288.0
2024-04-05 10:30:00,140.42,140.97,140.39,140.9,5582.0,135.2559,135.7856,135.227,135.7182,5582.0
2024-04-05 10:40:00,140.84,140.9,140.74,140.9,8538.0,135.6604,135.7182,135.5641,135.7182,8538.0
2024-04-05 10:50:00,140.92,141.5,140.92,141.5,6981.0,135.7375,136.2961,135.7375,136.2961,6981.0
2024-04-05 11:00:00,141.4,141.4,140.93,141.08,4778.0,136.1998,136.1998,135.7471,135.8916,4778.0
2024-04-05 11:10:00,141.12,141.19,140.87,141.11,10087.0,135.9301,135.9975,135.6893,135.9205,10087.0
2024-04-05 11:20:00,141.16,141.52,141.12,141.52,13684.0,135.9687,136.3154,135.9301,136.3154,13684.0
2024-04-05 11:30:00,141.5,141.55,141.36,141.42,7897.0,136.2961,136.3443,136.1613,136.2191,7897.0
2024-04-05 11:40:00,141.46,141.95,141.45,141.88,12586.0,136.2576,136.7296,136.248,136.6622,12586.0
2024-04-05 11:50:00,141.92,142.21,141.92,142.08,17774.0,136.7007,136.98,136.7007,136.8548,17774.0
2024-04-05 12:00:00,142.08,142.31,141.99,142.31,7014.0,136.8548,137.0764,136.7681,137.0764,7014.0
2024-04-05 12:10:00,142.32,142.48,142.27,142.3,12170.0,137.086,137.2401,137.0378,137.0667,12170.0
2024-04-05 12:20:00,142.33,142.43,142.23,142.39,9827.0,137.0956,137.1919,136.9993,137.1534,9827.0
2024-04-05 12:30:00,142.35,142.61,142.31,142.61,12279.0,137.1149,137.3653,137.0764,137.3653,12279.0
2024-04-05 12:40:00,142.58,142.68,142.48,142.58,12277.0,137.3364,137.4328,137.2401,137.3364,12277.0
2024-04-05 12:50:00,142.56,142.8,142.56,142.76,13539.0,137.3172,137.5483,137.3172,137.5098,13539.0
2024-04-05 13:00:00,142.75,142.76,142.24,142.27,8710.0,137.5002,137.5098,137.0089,137.0378,8710.0
2024-04-05 13:10:00,142.28,142.5,142.19,142.21,27462.0,137.0475,137.2594,136.9608,136.98,27462.0
2024-04-05 13:20:00,142.23,142.39,142.23,142.37,13633.0,136.9993,137.1534,136.9993,137.1342,13633.0
2024-04-05 13:30:00,142.4,142.51,142.3,142.33,7692.0,137.163,137.269,137.0667,137.0956,7692.0
2024-04-05 13:40:00,142.35,142.39,142.12,142.18,9910.0,137.1149,137.1534,136.8933,136.9511,9910.0
2024-04-05 13:50:00,142.2,142.23,141.82,142.01,8341.0,136.9704,136.9993,136.6044,136.7874,8341.0
2024-04-05 14:00:00,141.98,142.48,141.78,142.45,13085.0,136.7585,137.2401,136.5658,137.2112,13085.0
2024-04-05 14:10:00,142.47,142.52,142.22,142.31,9138.0,137.2305,137.2786,136.9897,137.0764,9138.0
2024-04-05 14:20:00,142.35,142.51,142.12,142.16,19282.0,137.1149,137.269,136.8933,136.9319,19282.0
2024-04-05 14:30:00,142.17,142.3,142.07,142.21,14138.0,136.9415,137.0667,136.8452,136.98,14138.0
2024-04-05 14:40:00,142.22,142.26,141.96,142.05,19402.0,136.9897,137.0282,136.7392,136.8259,19402.0
2024-04-05 14:50:00,141.99,142.29,141.84,142.23,14861.0,136.7681,137.0571,136.6236,136.9993,14861.0
2024-04-05 15:00:00,142.24,142.47,142.2,142.34,16189.0,137.0089,137.2305,136.9704,137.1053,16189.0
2024-04-05 15:10:00,142.38,142.42,142.27,142.38,12893.0,137.1438,137.1823,137.0378,137.1438,12893.0
2024-04-05 15:20:00,142.37,142.69,142.3,142.62,18879.0,137.1342,137.4424,137.0667,137.375,18879.0
2024-04-05 15:30:00,142.62,143.11,142.58,142.72,24998.0,137.375,137.8469,137.3364,137.4713,24998.0
2024-04-05 15:40:00,142.75,142.99,142.61,142.93,34763.0,137.5002,137.7313,137.3653,137.6736,34763.0
2024-04-05 15:50:00,142.93,143.17,142.48,142.61,96046.0,137.6736,137.9047,137.2401,137.3653,96046.0
2024-04-08 09:30:00,143.15,143.24,142.37,143.14,21969.0,137.8855,137.9722,137.1342,137.8758,21969.0
2024-04-08 09:40:00,143.21,143.58,142.77,143.45,11176.0,137.9433,138.2997,137.5194,138.1744,11176.0
2024-04-08 09:50:00,143.42,143.66,143.28,143.64,6069.0,138.1455,138.3767,138.0107,138.3574,6069.0
2024-04-08 10:00:00,143.6,143.69,143.07,143.1,23157.0,138.3189,138.4056,137.8084,137.8373,23157.0
2024-04-08 10:10:00,143.15,143.3,143.02,143.12,15181.0,137.8855,138.0299,137.7602,137.8566,15181.0
2024-04-08 10:20:00,143.12,143.56,143.11,143.43,11895.0,137.8566,138.2804,137.8469,138.1552,11895.0
2024-04-08 10:30:00,143.42,143.69,143.34,143.48,15591.0,138.1455,138.4056,138.0685,138.2033,15591.0
2024-04-08 10:40:00,143.48,143.55,143.32,143.41,13802.0,138.2033,138.2708,138.0492,138.1359,13802.0
2024-04-08 10:50:00,143.44,143.49,143.2,143.45,15513.0,138.1648,138.213,137.9336,138.1744,15513.0
2024-04-08 11:00:00,143.49,143.55,143.2,143.22,25716.0,138.213,138.2708,137.9336,137.9529,25716.0
2024-04-08 11:10:00,143.31,143.43,143.16,143.21,15110.0,138.0396,138.1552,137.8951,137.9433,15110.0
2024-04-08 11:20:00,143.18,143.21,143.01,143.17,16611.0,137.9144,137.9433,137.7506,137.9047,16611.0
2024-04-08 11:30:00,143.17,143.21,142.89,142.95,20237.0,137.9047,137.9433,137.635,137.6928,20237.0
2024-04-08 11:40:00,142.91,143.01,142.77,142.84,15873.0,137.6543,137.7506,137.5194,137.5869,15873.0
2024-04-08 11:50:00,142.84,142.96,142.79,142.86,24260.0,137.5869,137.7025,137.5387,137.6061,24260.0
2024-04-08 12:00:00,142.85,142.85,142.53,142.58,13971.0,137.5965,137.5965,137.2883,137.3364,13971.0
2024-04-08 12:10:00,142.59,142.64,142.49,142.54,8316.0,137.3461,137.3942,137.2497,137.2979,8316.0
2024-04-08 12:20:00,142.53,142.96,142.5,142.92,11671.0,137.2883,137.7025,137.2594,137.6639,11671.0
2024-04-08 12:30:00,142.91,142.99,142.72,142.75,7253.0,137.6543,137.7313,137.4713,137.5002,7253.0
2024-04-08 12:40:00,142.73,142.88,142.7,142.83,8287.0,137.4809,137.6254,137.452,137.5772,8287.0
2024-04-08 12:50:00,142.86,143.07,142.8,143.07,14045.0,137.6061,137.8084,137.5483,137.8084,14045.0
2024-04-08 13:00:00,143.08,143.08,142.6,142.72,11083.0,137.818,137.818,137.3557,137.4713,11083.0
2024-04-08 13:10:00,142.7,142.8,142.65,142.72,10328.0,137.452,137.5483,137.4039,137.4713,10328.0
2024-04-08 13:20:00,142.72,142.92,142.68,142.92,9160.0,137.4713,137.6639,137.4328,137.6639,9160.0
2024-04-08 13:30:00,142.97,143.12,142.9,143.08,10786.0,137.7121,137.8566,137.6447,137.818,10786.0
2024-04-08 13:40:00,143.1,143.18,143.03,143.06,8234.0,137.8373,137.9144,137.7699,137.7988,8234.0
2024-04-08 13:50:00,143.06,143.34,143.04,143.33,14228.0,137.7988,138.0685,137.7795,138.0588,14228.0
2024-04-08 14:00:00,143.34,143.37,142.96,143.06,9339.0,138.0685,138.0974,137.7025,137.7988,9339.0
2024-04-08 14:10:00,143.03,143.12,142.82,142.83,11183.0,137.7699,137.8566,137.5676,137.5772,11183.0
2024-04-08 14:20:00,142.84,142.99,142.75,142.79,10731.0,137.5869,137.7313,137.5002,137.5387,10731.0
2024-04-08 14:30:00,142.76,142.94,142.73,142.77,13085.0,137.5098,137.6832,137.4809,137.5194,13085.0
2024-04-08 14:40:00,142.86,142.88,142.69,142.76,9204.0,137.6061,137.6254,137.4424,137.5098,9204.0
2024-04-08 14:50:00,142.74,142.86,142.7,142.86,9781.0,137.4905,137.6061,137.452,137.6061,9781.0
2024-04-08 15:00:00,142.87,143.04,142.87,143.04,9516.0,137.6158,137.7795,137.6158,137.7795,9516.0
2024-04-08 15:10:00,143.05,143.06,142.88,142.92,7971.0,137.7891,137.7988,137.6254,137.6639,7971.0
2024-04-08 15:20:00,142.93,142.99,142.8,142.89,15593.0,137.6736,137.7313,137.5483,137.635,15593.0
2024-04-08 15:30:00,142.89,143.25,142.88,143.02,18427.0,137.635,137.9818,137.6254,137.7602,18427.0
2024-04-08 15:40:00,143.03,143.57,142.96,143.57,29350.0,137.7699,138.29,137.7025,138.29,29350.0
2024-04-08 15:50:00,143.55,143.58,143.16,143.39,92150.0,138.2708,138.2997,137.8951,138.1166,92150.0
2024-04-09 09:30:00,146.84,147.19,145.51,146.07,46236.0,141.4398,141.7769,140.1587,140.6981,46236.0
2024-04-09 09:40:00,145.97,145.98,145.04,145.22,5675.0,140.6018,140.6114,139.706,139.8793,5675.0
2024-04-09 09:50:00,145.16,145.36,144.87,145.28,16612.0,139.8215,140.0142,139.5422,139.9371,16612.0
2024-04-09 10:00:00,145.32,145.36,144.84,145.18,6619.0,139.9757,140.0142,139.5133,139.8408,6619.0
2024-04-09 10:10:00,145.21,145.9,145.2,145.63,11520.0,139.8697,140.5343,139.8601,140.2743,11520.0
2024-04-09 10:20:00,145.63,146.09,145.58,145.78,27785.0,140.2743,140.7173,140.2261,140.4187,27785.0
2024-04-09 10:30:00,145.73,145.74,145.19,145.39,30728.0,140.3706,140.3802,139.8504,140.0431,30728.0
2024-04-09 10:40:00,145.39,145.43,144.57,144.62,25898.0,140.0431,140.0816,139.2532,139.3014,25898.0
2024-04-09 10:50:00,144.5,144.76,144.45,144.56,7974.0,139.1858,139.4363,139.1377,139.2436,7974.0
2024-04-09 11:00:00,144.57,144.69,144.19,144.68,13861.0,139.2532,139.3688,138.8872,139.3592,13861.0
2024-04-09 11:10:00,144.68,145.25,144.63,145.24,18852.0,139.3592,139.9082,139.311,139.8986,18852.0
2024-04-09 11:20:00,145.23,145.47,145.15,145.31,7281.0,139.889,140.1201,139.8119,139.966,7281.0
2024-04-09 11:30:00,145.33,145.33,145.02,145.02,5249.0,139.9853,139.9853,139.6867,139.6867,5249.0
2024-04-09 11:40:00,145.01,145.26,144.86,145.16,4595.0,139.6771,139.9179,139.5326,139.8215,4595.0
2024-04-09 11:50:00,145.25,145.26,144.81,144.85,4166.0,139.9082,139.9179,139.4844,139.5229,4166.0
2024-04-09 12:00:00,144.95,145.06,144.88,144.98,3724.0,139.6193,139.7252,139.5518,139.6482,3724.0
2024-04-09 12:10:00,144.97,145.16,144.97,145.15,2958.0,139.6385,139.8215,139.6385,139.8119,2958.0
2024-04-09 12:20:00,145.1,145.41,144.98,145.24,11383.0,139.7638,140.0624,139.6482,139.8986,11383.0
2024-04-09 12:30:00,145.17,145.58,145.17,145.54,9707.0,139.8312,140.2261,139.8312,140.1876,9707.0
2024-04-09 12:40:00,145.57,145.63,145.29,145.31,3420.0,140.2165,140.2743,139.9468,139.966,3420.0
2024-04-09 12:50:00,145.28,145.29,144.99,145.22,2892.0,139.9371,139.9468,139.6578,139.8793,2892.0
2024-04-09 13:00:00,145.22,145.41,145.06,145.15,7399.0,139.8793,140.0624,139.7252,139.8119,7399.0
2024-04-09 13:10:00,145.1,145.13,144.85,144.87,8134.0,139.7638,139.7926,139.5229,139.5422,8134.0
2024-04-09 13:20:00,144.9,145.03,144.79,144.86,3204.0,139.5711,139.6963,139.4652,139.5326,3204.0
2024-04-09 13:30:00,144.9,145.01,144.75,144.8,5912.0,139.5711,139.6771,139.4266,139.4748,5912.0
2024-04-09 13:40:00,144.84,144.89,144.5,144.51,6309.0,139.5133,139.5615,139.1858,139.1954,6309.0
2024-04-09 13:50:00,144.62,144.72,144.59,144.62,6337.0,139.3014,139.3977,139.2725,139.3014,6337.0
2024-04-09 14:00:00,144.6,144.6,144.35,144.48,6734.0,139.2821,139.2821,139.0413,139.1666,6734.0
2024-04-09 14:10:00,144.49,144.62,144.43,144.56,10465.0,139.1762,139.3014,139.1184,139.2436,10465.0
2024-04-09 14:20:00,144.61,144.9,144.57,144.75,11223.0,139.2918,139.5711,139.2532,139.4266,11223.0
2024-04-09 14:30:00,144.7,145.06,144.7,145.05,7104.0,139.3785,139.7252,139.3785,139.7156,7104.0
2024-04-09 14:40:00,145.11,145.15,144.59,144.59,9093.0,139.7734,139.8119,139.2725,139.2725,9093.0
2024-04-09 14:50:00,144.64,144.71,144.5,144.5,8167.0,139.3207,139.3881,139.1858,139.1858,8167.0
2024-04-09 15:00:00,144.51,144.52,144.11,144.12,9426.0,139.1954,139.2051,138.8102,138.8198,9426.0
2024-04-09 15:10:00,144.11,144.35,144.03,144.31,12785.0,138.8102,139.0413,138.7331,139.0028,12785.0
2024-04-09 15:20:00,144.36,144.98,144.31,144.97,15614.0,139.051,139.6482,139.0028,139.6385,15614.0
2024-04-09 15:30:00,144.95,145.03,144.63,144.66,13367.0,139.6193,139.6963,139.311,139.3399,13367.0
2024-04-09 15:40:00,144.68,145.15,144.64,145.15,30801.0,139.3592,139.8119,139.3207,139.8119,30801.0
2024-04-09 15:50:00,145.16,145.94,145.01,145.88,133078.0,139.8215,140.5729,139.6771,140.5151,133078.0
2024-04-10 09:30:00,141.7,142.38,140.21,140.73,47718.0,136.4888,137.1438,135.0536,135.5545,47718.0
2024-04-10 09:40:00,140.65,141.07,140.21,140.55,34106.0,135.4774,135.882,135.0536,135.3811,34106.0
2024-04-10 09:50:00,140.55,141.46,140.54,140.97,20365.0,135.3811,136.2576,135.3715,135.7856,20365.0
2024-04-10 10:00:00,140.99,141.41,140.9,141.28,15762.0,135.8049,136.2095,135.7182,136.0842,15762.0
2024-04-10 10:10:00,141.19,141.21,140.89,141.01,11921.0,135.9975,136.0168,135.7086,135.8242,11921.0
2024-04-10 10:20:00,141.0,141.64,140.66,140.89,30113.0,135.8145,136.431,135.487,135.7086,30113.0
2024-04-10 10:30:00,140.84,141.46,140.73,141.42,12153.0,135.6604,136.2576,135.5545,136.2191,12153.0
2024-04-10 10:40:00,141.34,141.38,140.96,141.13,11668.0,136.142,136.1806,135.776,135.9398,11668.0
2024-04-10 10:50:00,141.11,141.15,140.4,140.6,13338.0,135.9205,135.959,135.2366,135.4292,13338.0
2024-04-10 11:00:00,140.54,140.68,140.27,140.59,11435.0,135.3715,135.5063,135.1114,135.4196,11435.0
2024-04-10 11:10:00,140.59,140.59,140.18,140.42,21877.0,135.4196,135.4196,135.0247,135.2559,21877.0
2024-04-10 11:20:00,140.43,140.66,140.38,140.51,13138.0,135.2655,135.487,135.2173,135.3426,13138.0
2024-04-10 11:30:00,140.54,140.61,140.26,140.34,21941.0,135.3715,135.4389,135.1017,135.1788,21941.0
2024-04-10 11:40:00,140.34,140.34,139.88,140.23,12306.0,135.1788,135.1788,134.7357,135.0729,12306.0
2024-04-10 11:50:00,140.14,140.14,139.91,140.08,8554.0,134.9862,134.9862,134.7646,134.9284,8554.0
2024-04-10 12:00:00,140.03,140.13,139.82,140.13,17304.0,134.8802,134.9765,134.6779,134.9765,17304.0
2024-04-10 12:10:00,140.13,140.69,140.05,140.69,20078.0,134.9765,135.5159,134.8995,135.5159,20078.0
2024-04-10 12:20:00,140.74,140.91,140.55,140.79,24735.0,135.5641,135.7278,135.3811,135.6123,24735.0
2024-04-10 12:30:00,140.79,141.02,140.63,140.88,10749.0,135.6123,135.8338,135.4581,135.6989,10749.0
2024-04-10 12:40:00,140.67,140.75,140.5,140.52,6978.0,135.4967,135.5737,135.3329,135.3522,6978.0
2024-04-10 12:50:00,140.56,140.8,140.55,140.59,12847.0,135.3907,135.6219,135.3811,135.4196,12847.0
2024-04-10 13:00:00,140.59,140.69,139.81,139.86,20676.0,135.4196,135.5159,134.6683,134.7165,20676.0
2024-04-10 13:10:00,139.78,140.5,139.73,140.5,15051.0,134.6394,135.3329,134.5912,135.3329,15051.0
2024-04-10 13:20:00,140.54,140.84,140.26,140.29,24617.0,135.3715,135.6604,135.1017,135.1306,24617.0
2024-04-10 13:30:00,140.25,140.31,139.86,139.87,14489.0,135.0921,135.1499,134.7165,134.7261,14489.0
2024-04-10 13:40:00,139.86,140.09,139.81,140.04,11756.0,134.7165,134.938,134.6683,134.8898,11756.0
2024-04-10 13:50:00,139.98,140.91,139.93,140.59,7783.0,134.832,135.7278,134.7839,135.4196,7783.0
2024-04-10 14:00:00,140.63,140.81,140.45,140.77,7592.0,135.4581,135.6315,135.2848,135.593,7592.0
2024-04-10 14:10:00,140.82,141.12,140.69,140.83,15529.0,135.6412,135.9301,135.5159,135.6508,15529.0
2024-04-10 14:20:00,140.9,141.0,140.6,140.65,13055.0,135.7182,135.8145,135.4292,135.4774,13055.0
2024-04-10 14:30:00,140.67,140.86,140.57,140.77,14970.0,135.4967,135.6797,135.4003,135.593,14970.0
2024-04-10 14:40:00,140.75,140.87,140.6,140.85,13094.0,135.5737,135.6893,135.4292,135.6701,13094.0
2024-04-10 14:50:00,140.83,141.04,140.55,140.58,15099.0,135.6508,135.8531,135.3811,135.41,15099.0
2024-04-10 15:00:00,140.5,140.93,140.42,140.86,18293.0,135.3329,135.7471,135.2559,135.6797,18293.0
2024-04-10 15:10:00,140.9,141.33,140.84,141.23,15868.0,135.7182,136.1324,135.6604,136.0361,15868.0
2024-04-10 15:20:00,141.31,141.62,141.19,141.54,18147.0,136.1131,136.4117,135.9975,136.3347,18147.0
2024-04-10 15:30:00,141.55,141.58,141.11,141.15,27739.0,136.3443,136.3732,135.9205,135.959,27739.0
2024-04-10 15:40:00,141.13,141.44,141.13,141.18,28393.0,135.9398,136.2384,135.9398,135.9879,28393.0
2024-04-10 15:50:00,141.1,141.81,141.1,141.4,124885.0,135.9109,136.5947,135.9109,136.1998,124885.0
2024-04-11 09:30:00,142.5,142.58,141.66,141.67,16773.0,137.2594,137.3364,136.4503,136.4599,16773.0
2024-04-11 09:40:00,141.77,141.78,141.22,141.52,12664.0,136.5562,136.5658,136.0264,136.3154,12664.0
2024-04-11 09:50:00,141.6,141.84,141.38,141.84,11500.0,136.3925,136.6236,136.1806,136.6236,11500.0
2024-04-11 10:00:00,141.78,141.78,141.05,141.3,15617.0,136.5658,136.5658,135.8627,136.1035,15617.0
2024-04-11 10:10:00,141.42,141.43,141.03,141.15,6657.0,136.2191,136.2287,135.8434,135.959,6657.0
2024-04-11 10:20:00,141.22,141.42,141.04,141.17,5191.0,136.0264,136.2191,135.8531,135.9783,5191.0
2024-04-11 10:30:00,141.28,141.64,141.21,141.52,11320.0,136.0842,136.431,136.0168,136.3154,11320.0
2024-04-11 10:40:00,141.5,141.74,141.23,141.32,14551.0,136.2961,136.5273,136.0361,136.1228,14551.0
2024-04-11 10:50:00,141.32,141.49,141.26,141.38,18435.0,136.1228,136.2865,136.065,136.1806,18435.0
2024-04-11 11:00:00,141.34,141.6,141.2,141.26,11065.0,136.142,136.3925,136.0072,136.065,11065.0
2024-04-11 11:10:00,141.35,141.41,141.01,141.01,6564.0,136.1517,136.2095,135.8242,135.8242,6564.0
2024-04-11 11:20:00,141.0,141.23,141.0,141.22,12309.0,135.8145,136.0361,135.8145,136.0264,12309.0
2024-04-11 11:30:00,141.22,141.41,141.21,141.35,10389.0,136.0264,136.2095,136.0168,136.1517,10389.0
2024-04-11 11:40:00,141.29,141.65,141.29,141.65,10704.0,136.0939,136.4406,136.0939,136.4406,10704.0
2024-04-11 11:50:00,141.69,142.27,141.69,142.22,9235.0,136.4792,137.0378,136.4792,136.9897,9235.0
2024-04-11 12:00:00,142.23,142.23,141.5,141.5,9861.0,136.9993,136.9993,136.2961,136.2961,9861.0
2024-04-11 12:10:00,141.51,141.65,141.3,141.38,7691.0,136.3058,136.4406,136.1035,136.1806,7691.0
2024-04-11 12:20:00,141.33,141.62,141.33,141.43,9402.0,136.1324,136.4117,136.1324,136.2287,9402.0
2024-04-11 12:30:00,141.5,141.95,141.43,141.91,12796.0,136.2961,136.7296,136.2287,136.6911,12796.0
2024-04-11 12:40:00,141.94,142.23,141.91,142.23,4525.0,136.72,136.9993,136.6911,136.9993,4525.0
2024-04-11 12:50:00,142.22,142.34,142.16,142.34,4946.0,136.9897,137.1053,136.9319,137.1053,4946.0
2024-04-11 13:00:00,142.34,142.81,142.2,142.73,9393.0,137.1053,137.558,136.9704,137.4809,9393.0
2024-04-11 13:10:00,142.75,142.92,142.74,142.92,12461.0,137.5002,137.6639,137.4905,137.6639,12461.0
2024-04-11 13:20:00,142.93,143.14,142.93,142.98,9679.0,137.6736,137.8758,137.6736,137.7217,9679.0
2024-04-11 13:30:00,142.98,143.14,142.95,142.97,8887.0,137.7217,137.8758,137.6928,137.7121,8887.0
2024-04-11 13:40:00,142.96,143.1,142.92,143.0,7898.0,137.7025,137.8373,137.6639,137.741,7898.0
2024-04-11 13:50:00,143.04,143.32,143.04,143.19,7432.0,137.7795,138.0492,137.7795,137.924,7432.0
2024-04-11 14:00:00,143.22,143.74,143.22,143.67,9181.0,137.9529,138.4538,137.9529,138.3863,9181.0
2024-04-11 14:10:00,143.68,143.68,143.5,143.53,6052.0,138.396,138.396,138.2226,138.2515,6052.0
2024-04-11 14:20:00,143.56,143.65,143.55,143.58,4798.0,138.2804,138.3671,138.2708,138.2997,4798.0
2024-04-11 14:30:00,143.55,143.69,143.49,143.63,9997.0,138.2708,138.4056,138.213,138.3478,9997.0
2024-04-11 14:40:00,143.64,143.68,143.5,143.51,5879.0,138.3574,138.396,138.2226,138.2322,5879.0
2024-04-11 14:50:00,143.53,143.73,143.21,143.47,19186.0,138.2515,138.4441,137.9433,138.1937,19186.0
2024-04-11 15:00:00,143.48,143.53,143.1,143.11,10504.0,138.2033,138.2515,137.8373,137.8469,10504.0
2024-04-11 15:10:00,143.09,143.24,142.92,143.12,9065.0,137.8277,137.9722,137.6639,137.8566,9065.0
2024-04-11 15:20:00,143.15,143.42,143.15,143.33,7953.0,137.8855,138.1455,137.8855,138.0588,7953.0
2024-04-11 15:30:00,143.31,143.38,143.16,143.22,11490.0,138.0396,138.107,137.8951,137.9529,11490.0
2024-04-11 15:40:00,143.23,143.63,143.22,143.28,23255.0,137.9625,138.3478,137.9529,138.0107,23255.0
2024-04-11 15:50:00,143.36,143.46,143.08,143.21,100533.0,138.0877,138.1841,137.818,137.9433,100533.0
2024-04-12 09:30:00,142.5,142.99,142.21,142.81,22204.0,137.2594,137.7313,136.98,137.558,22204.0
2024-04-12 09:40:00,142.77,142.82,142.0,142.0,6339.0,137.5194,137.5676,136.7778,136.7778,6339.0
2024-04-12 09:50:00,142.24,142.51,141.58,141.77,8212.0,137.0089,137.269,136.3732,136.5562,8212.0
2024-04-12 10:00:00,141.81,142.02,141.35,142.02,14168.0,136.5947,136.797,136.1517,136.797,14168.0
2024-04-12 10:10:00,141.94,142.38,141.93,142.31,8659.0,136.72,137.1438,136.7103,137.0764,8659.0
2024-04-12 10:20:00,142.34,142.57,142.32,142.5,3497.0,137.1053,137.3268,137.086,137.2594,3497.0
2024-04-12 10:30:00,142.5,142.74,142.03,142.24,8201.0,137.2594,137.4905,136.8067,137.0089,8201.0
2024-04-12 10:40:00,142.34,142.34,141.93,141.93,10067.0,137.1053,137.1053,136.7103,136.7103,10067.0
2024-04-12 10:50:00,142.02,142.39,141.83,142.26,11127.0,136.797,137.1534,136.614,137.0282,11127.0
2024-04-12 11:00:00,142.22,142.59,142.13,142.39,4409.0,136.9897,137.3461,136.903,137.1534,4409.0
2024-04-12 11:10:00,142.39,142.67,142.39,142.6,6224.0,137.1534,137.4231,137.1534,137.3557,6224.0
2024-04-12 11:20:00,142.5,142.52,142.26,142.43,5101.0,137.2594,137.2786,137.0282,137.1919,5101.0
2024-04-12 11:30:00,142.47,142.57,142.3,142.41,5246.0,137.2305,137.3268,137.0667,137.1727,5246.0
2024-04-12 11:40:00,142.38,142.65,142.25,142.65,6988.0,137.1438,137.4039,137.0186,137.4039,6988.0
2024-04-12 11:50:00,142.66,142.69,142.48,142.66,7466.0,137.4135,137.4424,137.2401,137.4135,7466.0
2024-04-12 12:00:00,142.61,143.13,142.59,143.13,11255.0,137.3653,137.8662,137.3461,137.8662,11255.0
2024-04-12 12:10:00,143.09,143.19,142.77,142.77,11024.0,137.8277,137.924,137.5194,137.5194,11024.0
2024-04-12 12:20:00,142.8,143.1,142.79,142.85,15000.0,137.5483,137.8373,137.5387,137.5965,15000.0
2024-04-12 12:30:00,142.85,142.89,142.56,142.75,13341.0,137.5965,137.635,137.3172,137.5002,13341.0
2024-04-12 12:40:00,142.77,142.94,142.65,142.82,21927.0,137.5194,137.6832,137.4039,137.5676,21927.0
2024-04-12 12:50:00,142.85,142.98,142.7,142.95,14519.0,137.5965,137.7217,137.452,137.6928,14519.0
2024-04-12 13:00:00,142.92,142.97,142.7,142.73,11295.0,137.6639,137.7121,137.452,137.4809,11295.0
2024-04-12 13:10:00,142.77,143.15,142.7,142.84,19845.0,137.5194,137.8855,137.452,137.5869,19845.0
2024-04-12 13:20:00,142.84,142.85,142.48,142.56,16979.0,137.5869,137.5965,137.2401,137.3172,16979.0
2024-04-12 13:30:00,142.54,142.75,142.4,142.74,13075.0,137.2979,137.5002,137.163,137.4905,13075.0
2024-04-12 13:40:00,142.77,143.41,142.75,143.32,14665.0,137.5194,138.1359,137.5002,138.0492,14665.0
2024-04-12 13:50:00,143.32,143.5,143.16,143.19,18167.0,138.0492,138.2226,137.8951,137.924,18167.0
2024-04-12 14:00:00,143.18,143.49,143.0,143.34,17647.0,137.9144,138.213,137.741,138.0685,17647.0
2024-04-12 14:10:00,143.39,143.48,143.17,143.18,21675.0,138.1166,138.2033,137.9047,137.9144,21675.0
2024-04-12 14:20:00,143.21,143.22,142.97,143.0,15566.0,137.9433,137.9529,137.7121,137.741,15566.0
2024-04-12 14:30:00,143.01,143.01,142.22,142.43,18217.0,137.7506,137.7506,136.9897,137.1919,18217.0
2024-04-12 14:40:00,142.42,142.43,142.01,142.16,16161.0,137.1823,137.1919,136.7874,136.9319,16161.0
2024-04-12 14:50:00,142.24,142.63,142.24,142.28,14250.0,137.0089,137.3846,137.0089,137.0475,14250.0
2024-04-12 15:00:00,142.17,142.33,142.1,142.29,9445.0,136.9415,137.0956,136.8741,137.0571,9445.0
2024-04-12 15:10:00,142.21,142.62,142.2,142.46,18962.0,136.98,137.375,136.9704,137.2208,18962.0
2024-04-12 15:20:00,142.43,142.7,142.41,142.52,14058.0,137.1919,137.452,137.1727,137.2786,14058.0
2024-04-12 15:30:00,142.57,142.84,142.38,142.57,23982.0,137.3268,137.5869,137.1438,137.3268,23982.0
2024-04-12 15:40:00,142.57,143.08,142.55,142.59,30272.0,137.3268,137.818,137.3075,137.3461,30272.0
2024-04-12 15:50:00,142.62,142.66,142.14,142.5,119636.0,137.375,137.4135,136.9126,137.2594,119636.0
2024-04-15 09:30:00,143.4,143.45,143.04,143.13,17027.0,138.1263,138.1744,137.7795,137.8662,17027.0
2024-04-15 09:40:00,143.09,143.22,142.52,142.59,12457.0,137.8277,137.9529,137.2786,137.3461,12457.0
2024-04-15 09:50:00,142.57,142.57,142.16,142.38,9393.0,137.3268,137.3268,136.9319,137.1438,9393.0
2024-04-15 10:00:00,142.39,142.58,142.01,142.13,11748.0,137.1534,137.3364,136.7874,136.903,11748.0
2024-04-15 10:10:00,142.08,142.08,141.47,141.59,10425.0,136.8548,136.8548,136.2673,136.3828,10425.0
2024-04-15 10:20:00,141.52,141.66,141.38,141.38,5569.0,136.3154,136.4503,136.1806,136.1806,5569.0
2024-04-15 10:30:00,141.32,141.51,140.93,141.01,12074.0,136.1228,136.3058,135.7471,135.8242,12074.0
2024-04-15 10:40:00,141.13,141.56,141.12,141.56,33134.0,135.9398,136.3539,135.9301,136.3539,33134.0
2024-04-15 10:50:00,141.58,141.6,140.84,140.89,7646.0,136.3732,136.3925,135.6604,135.7086,7646.0
2024-04-15 11:00:00,140.84,140.89,140.5,140.5,6321.0,135.6604,135.7086,135.3329,135.3329,6321.0
2024-04-15 11:10:00,140.53,140.62,140.41,140.59,4869.0,135.3618,135.4485,135.2462,135.4196,4869.0
2024-04-15 11:20:00,140.53,140.65,140.39,140.62,6072.0,135.3618,135.4774,135.227,135.4485,6072.0
2024-04-15 11:30:00,140.66,141.11,140.66,141.11,7706.0,135.487,135.9205,135.487,135.9205,7706.0
2024-04-15 11:40:00,141.12,141.13,140.86,140.93,13654.0,135.9301,135.9398,135.6797,135.7471,13654.0
2024-04-15 11:50:00,140.88,141.07,140.88,140.99,9997.0,135.6989,135.882,135.6989,135.8049,9997.0
2024-04-15 12:00:00,140.94,141.12,140.82,140.84,10448.0,135.7567,135.9301,135.6412,135.6604,10448.0
2024-04-15 12:10:00,140.84,140.84,140.43,140.52,17581.0,135.6604,135.6604,135.2655,135.3522,17581.0
2024-04-15 12:20:00,140.48,140.48,140.14,140.18,11321.0,135.3137,135.3137,134.9862,135.0247,11321.0
2024-04-15 12:30:00,140.13,140.14,139.86,139.98,9376.0,134.9765,134.9862,134.7165,134.832,9376.0
2024-04-15 12:40:00,140.03,140.05,139.8,139.91,10831.0,134.8802,134.8995,134.6587,134.7646,10831.0
2024-04-15 12:50:00,139.93,140.17,139.9,139.99,18397.0,134.7839,135.0151,134.755,134.8417,18397.0
2024-04-15 13:00:00,140.0,140.12,139.8,140.06,20923.0,134.8513,134.9669,134.6587,134.9091,20923.0
2024-04-15 13:10:00,140.02,140.02,139.68,139.69,8379.0,134.8706,134.8706,134.5431,134.5527,8379.0
2024-04-15 13:20:00,139.65,139.65,139.16,139.17,9204.0,134.5142,134.5142,134.0422,134.0518,9204.0
2024-04-15 13:30:00,139.1,139.11,138.78,138.78,16397.0,133.9844,133.994,133.6762,133.6762,16397.0
2024-04-15 13:40:00,138.64,138.97,138.55,138.61,10716.0,133.5413,133.8592,133.4546,133.5124,10716.0
2024-04-15 13:50:00,138.56,138.82,138.4,138.64,54868.0,133.4643,133.7147,133.3102,133.5413,54868.0
2024-04-15 14:00:00,138.61,138.75,138.42,138.43,27785.0,133.5124,133.6473,133.3294,133.3391,27785.0
2024-04-15 14:10:00,138.43,139.08,138.08,138.96,64293.0,133.3391,133.9651,133.0019,133.8496,64293.0
2024-04-15 14:20:00,138.81,139.08,138.74,138.85,14986.0,133.7051,133.9651,133.6376,133.7436,14986.0
2024-04-15 14:30:00,138.7,139.08,138.64,138.66,8731.0,133.5991,133.9651,133.5413,133.5606,8731.0
2024-04-15 14:40:00,138.59,138.71,138.35,138.39,14052.0,133.4932,133.6088,133.262,133.3005,14052.0
2024-04-15 14:50:00,138.41,138.5,138.15,138.42,12849.0,133.3198,133.4065,133.0693,133.3294,12849.0
2024-04-15 15:00:00,138.4,138.4,137.98,138.26,16205.0,133.3102,133.3102,132.9056,133.1753,16205.0
2024-04-15 15:10:00,138.27,138.34,137.34,137.47,49013.0,133.1849,133.2524,132.2891,132.4144,49013.0
2024-04-15 15:20:00,137.51,138.29,137.47,137.98,23826.0,132.4529,133.2042,132.4144,132.9056,23826.0
2024-04-15 15:30:00,137.96,138.22,137.82,137.94,36753.0,132.8863,133.1368,132.7515,132.8671,36753.0
2024-04-15 15:40:00,137.9,138.16,137.53,138.16,39527.0,132.8285,133.079,132.4721,133.079,39527.0
2024-04-15 15:50:00,138.28,138.62,137.97,138.58,149152.0,133.1946,133.5221,132.896,133.4835,149152.0
2024-04-16 09:30:00,138.51,138.51,137.21,137.57,27184.0,133.4161,133.4161,132.1639,132.5107,27184.0
2024-04-16 09:40:00,137.58,137.6,136.55,136.56,27883.0,132.5203,132.5396,131.5282,131.5378,27883.0
2024-04-16 09:50:00,136.6,136.6,135.86,136.18,70213.0,131.5764,131.5764,130.8636,131.1718,70213.0
2024-04-16 10:00:00,136.17,136.34,135.54,136.14,58191.0,131.1622,131.3259,130.5553,131.1333,58191.0
2024-04-16 10:10:00,136.1,136.9,136.1,136.19,59594.0,131.0947,131.8653,131.0947,131.1814,59594.0
2024-04-16 10:20:00,136.29,136.36,135.91,136.12,35026.0,131.2778,131.3452,130.9117,131.114,35026.0
2024-04-16 10:30:00,136.06,136.2,135.82,136.02,61692.0,131.0562,131.1911,130.825,131.0177,61692.0
2024-04-16 10:40:00,136.07,136.71,135.98,136.49,49801.0,131.0658,131.6823,130.9792,131.4704,49801.0
2024-04-16 10:50:00,136.44,136.45,135.81,135.86,23352.0,131.4222,131.4319,130.8154,130.8636,23352.0
2024-04-16 11:00:00,135.85,136.46,135.74,136.34,22046.0,130.8539,131.4415,130.748,131.3259,22046.0
2024-04-16 11:10:00,136.34,136.65,136.07,136.59,24319.0,131.3259,131.6245,131.0658,131.5667,24319.0
2024-04-16 11:20:00,136.6,136.91,136.38,136.84,19227.0,131.5764,131.875,131.3644,131.8075,19227.0
2024-04-16 11:30:00,136.88,137.38,136.71,136.94,33344.0,131.8461,132.3277,131.6823,131.9038,33344.0
2024-04-16 11:40:00,136.92,137.12,136.88,137.03,12650.0,131.8846,132.0772,131.8461,131.9905,12650.0
2024-04-16 11:50:00,137.03,137.57,137.03,137.1,13430.0,131.9905,132.5107,131.9905,132.058,13430.0
2024-04-16 12:00:00,136.96,137.38,136.88,137.38,10339.0,131.9231,132.3277,131.8461,132.3277,10339.0
2024-04-16 12:10:00,137.3,137.53,137.3,137.47,6244.0,132.2506,132.4721,132.2506,132.4144,6244.0
2024-04-16 12:20:00,137.38,137.52,137.38,137.4,6766.0,132.3277,132.4625,132.3277,132.3469,6766.0
2024-04-16 12:30:00,137.43,137.53,137.32,137.33,6866.0,132.3758,132.4721,132.2699,132.2795,6866.0
2024-04-16 12:40:00,137.37,137.43,137.16,137.26,6975.0,132.318,132.3758,132.1158,132.2121,6975.0
2024-04-16 12:50:00,137.23,137.48,137.14,137.34,21055.0,132.1832,132.424,132.0965,132.2891,21055.0
2024-04-16 13:00:00,137.34,137.34,136.83,137.12,12297.0,132.2891,132.2891,131.7979,132.0772,12297.0
2024-04-16 13:10:00,137.11,137.26,137.01,137.1,12743.0,132.0676,132.2121,131.9713,132.058,12743.0
2024-04-16 13:20:00,137.17,137.2,136.95,136.96,10267.0,132.1254,132.1543,131.9135,131.9231,10267.0
2024-04-16 13:30:00,136.71,136.79,136.32,136.59,17941.0,131.6823,131.7594,131.3066,131.5667,17941.0
2024-04-16 13:40:00,136.59,136.91,136.35,136.35,13708.0,131.5667,131.875,131.3355,131.3355,13708.0
2024-04-16 13:50:00,136.36,136.62,136.14,136.49,12428.0,131.3452,131.5956,131.1333,131.4704,12428.0
2024-04-16 14:00:00,136.36,137.19,136.2,137.16,12656.0,131.3452,132.1447,131.1911,132.1158,12656.0
2024-04-16 14:10:00,137.13,137.18,136.22,136.22,14886.0,132.0869,132.135,131.2103,131.2103,14886.0
2024-04-16 14:20:00,136.24,136.33,135.89,136.03,39951.0,131.2296,131.3163,130.8925,131.0273,39951.0
2024-04-16 14:30:00,136.02,136.69,135.98,136.48,29683.0,131.0177,131.663,130.9792,131.4608,29683.0
2024-04-16 14:40:00,136.45,136.72,136.39,136.65,18978.0,131.4319,131.6919,131.3741,131.6245,18978.0
2024-04-16 14:50:00,136.69,137.1,136.68,137.09,27178.0,131.663,132.058,131.6534,132.0483,27178.0
2024-04-16 15:00:00,137.11,137.11,136.81,136.81,21244.0,132.0676,132.0676,131.7786,131.7786,21244.0
2024-04-16 15:10:00,136.79,136.97,136.66,136.88,29743.0,131.7594,131.9327,131.6341,131.8461,29743.0
2024-04-16 15:20:00,136.87,137.22,136.8,137.1,13668.0,131.8364,132.1735,131.769,132.058,13668.0
2024-04-16 15:30:00,137.03,137.03,136.28,136.55,28892.0,131.9905,131.9905,131.2681,131.5282,28892.0
2024-04-16 15:40:00,136.43,136.59,136.15,136.57,34939.0,131.4126,131.5667,131.1429,131.5475,34939.0
2024-04-16 15:50:00,136.61,136.77,136.25,136.44,176842.0,131.586,131.7401,131.2392,131.4222,176842.0
2024-04-17 09:30:00,136.7,137.66,136.2,137.02,39878.0,131.6727,132.5974,131.1911,131.9809,39878.0
2024-04-17 09:40:00,137.14,137.58,137.05,137.45,5952.0,132.0965,132.5203,132.0098,132.3951,5952.0
2024-04-17 09:50:00,137.6,137.8,137.53,137.64,5728.0,132.5396,132.7322,132.4721,132.5781,5728.0
2024-04-17 10:00:00,137.53,137.6,137.12,137.4,5274.0,132.4721,132.5396,132.0772,132.3469,5274.0
2024-04-17 10:10:00,137.4,137.5,136.94,137.1,8022.0,132.3469,132.4433,131.9038,132.058,8022.0
2024-04-17 10:20:00,137.09,137.11,136.78,136.83,19345.0,132.0483,132.0676,131.7497,131.7979,19345.0
2024-04-17 10:30:00,136.83,136.83,136.5,136.54,21902.0,131.7979,131.7979,131.48,131.5186,21902.0
2024-04-17 10:40:00,136.53,137.1,136.51,137.09,12990.0,131.5089,132.058,131.4897,132.0483,12990.0
2024-04-17 10:50:00,137.02,137.02,136.53,136.92,17647.0,131.9809,131.9809,131.5089,131.8846,17647.0
2024-04-17 11:00:00,136.91,137.41,136.77,136.77,7995.0,131.875,132.3566,131.7401,131.7401,7995.0
2024-04-17 11:10:00,136.89,136.95,136.63,136.63,6744.0,131.8557,131.9135,131.6052,131.6052,6744.0
2024-04-17 11:20:00,136.63,136.72,136.58,136.7,5860.0,131.6052,131.6919,131.5571,131.6727,5860.0
2024-04-17 11:30:00,136.53,136.64,136.36,136.57,18734.0,131.5089,131.6149,131.3452,131.5475,18734.0
2024-04-17 11:40:00,136.57,136.78,136.57,136.61,6030.0,131.5475,131.7497,131.5475,131.586,6030.0
2024-04-17 11:50:00,136.67,136.79,136.5,136.72,10571.0,131.6438,131.7594,131.48,131.6919,10571.0
2024-04-17 12:00:00,136.65,136.65,136.2,136.47,5112.0,131.6245,131.6245,131.1911,131.4511,5112.0
2024-04-17 12:10:00,136.59,136.84,136.54,136.54,21893.0,131.5667,131.8075,131.5186,131.5186,21893.0
2024-04-17 12:20:00,136.59,136.66,136.26,136.41,11684.0,131.5667,131.6341,131.2489,131.3933,11684.0
2024-04-17 12:30:00,136.34,136.79,136.33,136.71,13900.0,131.3259,131.7594,131.3163,131.6823,13900.0
2024-04-17 12:40:00,136.63,136.78,136.53,136.66,11442.0,131.6052,131.7497,131.5089,131.6341,11442.0
2024-04-17 12:50:00,136.72,136.72,136.42,136.42,17439.0,131.6919,131.6919,131.403,131.403,17439.0
2024-04-17 13:00:00,136.4,136.81,136.4,136.77,11117.0,131.3837,131.7786,131.3837,131.7401,11117.0
2024-04-17 13:10:00,136.87,136.98,136.76,136.85,18233.0,131.8364,131.9424,131.7305,131.8172,18233.0
2024-04-17 13:20:00,136.84,137.64,136.78,137.54,35009.0,131.8075,132.5781,131.7497,132.4818,35009.0
2024-04-17 13:30:00,137.56,137.6,137.33,137.56,9115.0,132.501,132.5396,132.2795,132.501,9115.0
2024-04-17 13:40:00,137.58,137.65,137.29,137.37,8266.0,132.5203,132.5877,132.241,132.318,8266.0
2024-04-17 13:50:00,137.39,137.67,137.23,137.57,31892.0,132.3373,132.607,132.1832,132.5107,31892.0
2024-04-17 14:00:00,137.51,137.64,137.44,137.55,10203.0,132.4529,132.5781,132.3855,132.4914,10203.0
2024-04-17 14:10:00,137.5,137.5,137.13,137.18,6385.0,132.4433,132.4433,132.0869,132.135,6385.0
2024-04-17 14:20:00,137.2,137.24,136.91,137.17,10651.0,132.1543,132.1928,131.875,132.1254,10651.0
2024-04-17 14:30:00,137.19,137.19,136.83,136.85,13634.0,132.1447,132.1447,131.7979,131.8172,13634.0
2024-04-17 14:40:00,136.9,137.56,136.9,137.07,12832.0,131.8653,132.501,131.8653,132.0291,12832.0
2024-04-17 14:50:00,137.08,137.16,136.63,136.84,11546.0,132.0387,132.1158,131.6052,131.8075,11546.0
2024-04-17 15:00:00,136.78,136.78,136.27,136.41,22280.0,131.7497,131.7497,131.2585,131.3933,22280.0
2024-04-17 15:10:00,136.4,136.73,136.29,136.64,15776.0,131.3837,131.7016,131.2778,131.6149,15776.0
2024-04-17 15:20:00,136.68,136.68,136.34,136.37,16345.0,131.6534,131.6534,131.3259,131.3548,16345.0
2024-04-17 15:30:00,136.36,136.56,136.19,136.19,18364.0,131.3452,131.5378,131.1814,131.1814,18364.0
2024-04-17 15:40:00,136.17,136.51,136.1,136.25,51238.0,131.1622,131.4897,131.0947,131.2392,51238.0
2024-04-17 15:50:00,136.21,136.26,135.64,135.66,151617.0,131.2007,131.2489,130.6517,130.6709,151617.0
2024-04-18 09:30:00,136.3,136.56,135.7,136.38,26671.0,131.2874,131.5378,130.7094,131.3644,26671.0
2024-04-18 09:40:00,136.38,136.61,136.13,136.44,10812.0,131.3644,131.586,131.1236,131.4222,10812.0
2024-04-18 09:50:00,136.53,136.62,136.06,136.56,19659.0,131.5089,131.5956,131.0562,131.5378,19659.0
2024-04-18 10:00:00,136.61,136.67,136.27,136.35,18507.0,131.586,131.6438,131.2585,131.3355,18507.0
2024-04-18 10:10:00,136.39,137.01,136.39,137.0,27646.0,131.3741,131.9713,131.3741,131.9616,27646.0
2024-04-18 10:20:00,137.07,137.08,136.69,136.89,13255.0,132.0291,132.0387,131.663,131.8557,13255.0
2024-04-18 10:30:00,136.99,137.48,136.84,137.48,10395.0,131.952,132.424,131.8075,132.424,10395.0
2024-04-18 10:40:00,137.35,137.78,137.28,137.76,18151.0,132.2988,132.713,132.2313,132.6937,18151.0
2024-04-18 10:50:00,137.67,138.5,137.66,138.47,12195.0,132.607,133.4065,132.5974,133.3776,12195.0
2024-04-18 11:00:00,138.48,138.69,138.28,138.43,14049.0,133.3872,133.5895,133.1946,133.3391,14049.0
2024-04-18 11:10:00,138.43,138.86,138.42,138.85,15607.0,133.3391,133.7532,133.3294,133.7436,15607.0
2024-04-18 11:20:00,138.9,138.98,138.45,138.49,14250.0,133.7918,133.8688,133.3583,133.3968,14250.0
2024-04-18 11:30:00,138.47,138.66,138.35,138.46,9725.0,133.3776,133.5606,133.262,133.3679,9725.0
2024-04-18 11:40:00,138.46,138.47,137.93,138.21,17244.0,133.3679,133.3776,132.8574,133.1271,17244.0
2024-04-18 11:50:00,138.2,138.52,138.15,138.46,9605.0,133.1175,133.4257,133.0693,133.3679,9605.0
2024-04-18 12:00:00,138.5,138.61,137.97,137.99,13325.0,133.4065,133.5124,132.896,132.9152,13325.0
2024-04-18 12:10:00,138.05,138.11,137.82,138.06,9190.0,132.973,133.0308,132.7515,132.9827,9190.0
2024-04-18 12:20:00,138.02,138.1,137.76,138.03,10539.0,132.9441,133.0212,132.6937,132.9538,10539.0
2024-04-18 12:30:00,138.07,138.14,137.7,138.03,13100.0,132.9923,133.0597,132.6359,132.9538,13100.0
2024-04-18 12:40:00,137.91,137.95,137.55,137.62,8874.0,132.8382,132.8767,132.4914,132.5588,8874.0
2024-04-18 12:50:00,137.67,137.68,137.41,137.44,8971.0,132.607,132.6166,132.3566,132.3855,8971.0
2024-04-18 13:00:00,137.46,137.67,137.36,137.44,7308.0,132.4047,132.607,132.3084,132.3855,7308.0
2024-04-18 13:10:00,137.44,137.45,136.53,136.67,17181.0,132.3855,132.3951,131.5089,131.6438,17181.0
2024-04-18 13:20:00,136.68,137.19,136.52,137.19,34785.0,131.6534,132.1447,131.4993,132.1447,34785.0
2024-04-18 13:30:00,137.15,137.26,136.95,137.06,13225.0,132.1061,132.2121,131.9135,132.0194,13225.0
2024-04-18 13:40:00,137.06,137.29,136.71,137.21,19065.0,132.0194,132.241,131.6823,132.1639,19065.0
2024-04-18 13:50:00,137.13,137.35,136.97,137.2,24048.0,132.0869,132.2988,131.9327,132.1543,24048.0
2024-04-18 14:00:00,137.24,137.28,136.93,137.03,14417.0,132.1928,132.2313,131.8942,131.9905,14417.0
2024-04-18 14:10:00,136.95,137.53,136.87,137.5,11340.0,131.9135,132.4721,131.8364,132.4433,11340.0
2024-04-18 14:20:00,137.44,137.61,137.2,137.24,13600.0,132.3855,132.5492,132.1543,132.1928,13600.0
2024-04-18 14:30:00,137.24,137.24,136.94,137.06,11794.0,132.1928,132.1928,131.9038,132.0194,11794.0
2024-04-18 14:40:00,137.11,137.24,137.04,137.11,11588.0,132.0676,132.1928,132.0002,132.0676,11588.0
2024-04-18 14:50:00,137.12,137.13,136.98,137.06,10938.0,132.0772,132.0869,131.9424,132.0194,10938.0
2024-04-18 15:00:00,137.09,137.29,136.75,136.78,22522.0,132.0483,132.241,131.7208,131.7497,22522.0
2024-04-18 15:10:00,136.74,137.08,136.74,136.95,13511.0,131.7112,132.0387,131.7112,131.9135,13511.0
2024-04-18 15:20:00,136.87,137.11,136.73,137.05,16271.0,131.8364,132.0676,131.7016,132.0098,16271.0
2024-04-18 15:30:00,137.07,137.27,137.03,137.13,16010.0,132.0291,132.2217,131.9905,132.0869,16010.0
2024-04-18 15:40:00,137.17,137.24,136.99,137.03,26039.0,132.1254,132.1928,131.952,131.9905,26039.0
2024-04-18 15:50:00,137.07,137.1,136.38,136.76,158360.0,132.0291,132.058,131.3644,131.7305,158360.0
2024-04-19 09:30:00,137.41,137.75,136.32,137.31,84261.0,132.3566,132.6841,131.3066,132.2602,84261.0
2024-04-19 09:40:00,137.35,137.4,136.88,136.97,8522.0,132.2988,132.3469,131.8461,131.9327,8522.0
2024-04-19 09:50:00,136.94,137.52,136.64,137.41,15898.0,131.9038,132.4625,131.6149,132.3566,15898.0
2024-04-19 10:00:00,137.41,137.41,136.92,137.07,9366.0,132.3566,132.3566,131.8846,132.0291,9366.0
2024-04-19 10:10:00,136.98,137.2,136.88,137.07,14566.0,131.9424,132.1543,131.8461,132.0291,14566.0
2024-04-19 10:20:00,137.1,137.7,137.08,137.66,12464.0,132.058,132.6359,132.0387,132.5974,12464.0
2024-04-19 10:30:00,137.72,137.86,137.21,137.21,8075.0,132.6552,132.79,132.1639,132.1639,8075.0
2024-04-19 10:40:00,137.32,137.93,137.28,137.8,8318.0,132.2699,132.8574,132.2313,132.7322,8318.0
2024-04-19 10:50:00,137.78,137.9,137.39,137.41,7234.0,132.713,132.8285,132.3373,132.3566,7234.0
2024-04-19 11:00:00,137.38,137.41,137.0,137.22,18982.0,132.3277,132.3566,131.9616,132.1735,18982.0
2024-04-19 11:10:00,137.27,137.63,137.25,137.37,14337.0,132.2217,132.5685,132.2024,132.318,14337.0
2024-04-19 11:20:00,137.34,137.41,137.04,137.28,17937.0,132.2891,132.3566,132.0002,132.2313,17937.0
2024-04-19 11:30:00,137.28,137.61,137.28,137.5,15267.0,132.2313,132.5492,132.2313,132.4433,15267.0
2024-04-19 11:40:00,137.51,137.59,137.15,137.29,9693.0,132.4529,132.5299,132.1061,132.241,9693.0
2024-04-19 11:50:00,137.39,137.48,137.23,137.23,7628.0,132.3373,132.424,132.1832,132.1832,7628.0
2024-04-19 12:00:00,137.25,137.32,136.94,137.12,15580.0,132.2024,132.2699,131.9038,132.0772,15580.0
2024-04-19 12:10:00,137.09,137.09,136.9,136.97,29194.0,132.0483,132.0483,131.8653,131.9327,29194.0
2024-04-19 12:20:00,136.97,137.14,136.86,136.95,20115.0,131.9327,132.0965,131.8268,131.9135,20115.0
2024-04-19 12:30:00,136.91,136.93,136.5,136.56,13682.0,131.875,131.8942,131.48,131.5378,13682.0
2024-04-19 12:40:00,136.46,136.84,136.39,136.63,15666.0,131.4415,131.8075,131.3741,131.6052,15666.0
2024-04-19 12:50:00,136.64,136.99,136.64,136.99,13488.0,131.6149,131.952,131.6149,131.952,13488.0
2024-04-19 13:00:00,136.96,136.99,136.84,136.85,7388.0,131.9231,131.952,131.8075,131.8172,7388.0
2024-04-19 13:10:00,136.9,136.94,136.61,136.91,16606.0,131.8653,131.9038,131.586,131.875,16606.0
2024-04-19 13:20:00,136.97,136.99,136.76,136.76,10790.0,131.9327,131.952,131.7305,131.7305,10790.0
2024-04-19 13:30:00,136.78,136.89,136.61,136.77,19318.0,131.7497,131.8557,131.586,131.7401,19318.0
2024-04-19 13:40:00,136.8,137.2,136.73,137.19,8436.0,131.769,132.1543,131.7016,132.1447,8436.0
2024-04-19 13:50:00,137.19,137.34,136.9,137.06,7551.0,132.1447,132.2891,131.8653,132.0194,7551.0
2024-04-19 14:00:00,137.0,137.16,136.71,137.0,11255.0,131.9616,132.1158,131.6823,131.9616,11255.0
2024-04-19 14:10:00,137.0,137.08,136.83,137.05,11661.0,131.9616,132.0387,131.7979,132.0098,11661.0
2024-04-19 14:20:00,137.08,137.47,137.03,137.1,19801.0,132.0387,132.4144,131.9905,132.058,19801.0
2024-04-19 14:30:00,137.08,137.23,136.86,136.86,14253.0,132.0387,132.1832,131.8268,131.8268,14253.0
2024-04-19 14:40:00,136.82,137.07,136.75,137.04,11279.0,131.7883,132.0291,131.7208,132.0002,11279.0
2024-04-19 14:50:00,137.01,137.25,136.84,137.13,9390.0,131.9713,132.2024,131.8075,132.0869,9390.0
2024-04-19 15:00:00,137.1,137.12,136.83,137.0,14109.0,132.058,132.0772,131.7979,131.9616,14109.0
2024-04-19 15:10:00,136.92,137.13,136.72,136.86,13932.0,131.8846,132.0869,131.6919,131.8268,13932.0
2024-04-19 15:20:00,136.86,137.1,136.63,136.97,13797.0,131.8268,132.058,131.6052,131.9327,13797.0
2024-04-19 15:30:00,136.96,137.14,136.78,136.8,26331.0,131.9231,132.0965,131.7497,131.769,26331.0
2024-04-19 15:40:00,136.77,137.03,136.7,136.94,27964.0,131.7401,131.9905,131.6727,131.9038,27964.0
2024-04-19 15:50:00,136.88,137.18,136.69,136.87,179606.0,131.8461,132.135,131.663,131.8364,179606.0
2024-04-22 09:30:00,137.65,138.15,136.43,136.83,27958.0,132.5877,133.0693,131.4126,131.7979,27958.0
2024-04-22 09:40:00,136.69,137.52,136.66,137.42,19323.0,131.663,132.4625,131.6341,132.3662,19323.0
2024-04-22 09:50:00,137.46,137.98,137.31,137.64,46784.0,132.4047,132.9056,132.2602,132.5781,46784.0
2024-04-22 10:00:00,137.68,137.88,137.57,137.64,7099.0,132.6166,132.8093,132.5107,132.5781,7099.0
2024-04-22 10:10:00,137.51,137.51,137.25,137.49,13488.0,132.4529,132.4529,132.2024,132.4336,13488.0
2024-04-22 10:20:00,137.39,137.41,137.17,137.3,5032.0,132.3373,132.3566,132.1254,132.2506,5032.0
2024-04-22 10:30:00,137.34,137.65,137.14,137.65,10532.0,132.2891,132.5877,132.0965,132.5877,10532.0
2024-04-22 10:40:00,137.66,137.85,137.48,137.79,13091.0,132.5974,132.7804,132.424,132.7226,13091.0
2024-04-22 10:50:00,137.75,137.75,137.38,137.46,5437.0,132.6841,132.6841,132.3277,132.4047,5437.0
2024-04-22 11:00:00,137.4,137.42,137.04,137.16,16574.0,132.3469,132.3662,132.0002,132.1158,16574.0
2024-04-22 11:10:00,137.22,137.35,137.06,137.19,14329.0,132.1735,132.2988,132.0194,132.1447,14329.0
2024-04-22 11:20:00,137.19,137.22,136.81,136.94,13635.0,132.1447,132.1735,131.7786,131.9038,13635.0
2024-04-22 11:30:00,137.0,137.03,136.37,136.4,5287.0,131.9616,131.9905,131.3548,131.3837,5287.0
2024-04-22 11:40:00,136.43,136.76,136.43,136.68,9256.0,131.4126,131.7305,131.4126,131.6534,9256.0
2024-04-22 11:50:00,136.68,136.91,136.63,136.83,7910.0,131.6534,131.875,131.6052,131.7979,7910.0
2024-04-22 12:00:00,136.84,137.06,136.75,136.97,9650.0,131.8075,132.0194,131.7208,131.9327,9650.0
2024-04-22 12:10:00,136.97,137.11,136.79,136.97,17220.0,131.9327,132.0676,131.7594,131.9327,17220.0
2024-04-22 12:20:00,137.0,137.09,136.72,136.83,14528.0,131.9616,132.0483,131.6919,131.7979,14528.0
2024-04-22 12:30:00,136.84,136.88,136.62,136.82,14578.0,131.8075,131.8461,131.5956,131.7883,14578.0
2024-04-22 12:40:00,136.78,136.92,136.7,136.88,13938.0,131.7497,131.8846,131.6727,131.8461,13938.0
2024-04-22 12:50:00,136.86,136.9,136.7,136.9,8029.0,131.8268,131.8653,131.6727,131.8653,8029.0
2024-04-22 13:00:00,136.91,137.08,136.84,137.07,14364.0,131.875,132.0387,131.8075,132.0291,14364.0
2024-04-22 13:10:00,137.04,137.04,136.79,136.84,11037.0,132.0002,132.0002,131.7594,131.8075,11037.0
2024-04-22 13:20:00,136.84,136.91,136.62,136.9,24334.0,131.8075,131.875,131.5956,131.8653,24334.0
2024-04-22 13:30:00,136.88,137.13,136.82,137.06,18727.0,131.8461,132.0869,131.7883,132.0194,18727.0
2024-04-22 13:40:00,137.08,137.08,136.89,136.98,9428.0,132.0387,132.0387,131.8557,131.9424,9428.0
2024-04-22 13:50:00,136.98,137.32,136.98,136.99,7735.0,131.9424,132.2699,131.9424,131.952,7735.0
2024-04-22 14:00:00,136.95,136.96,136.75,136.85,17442.0,131.9135,131.9231,131.7208,131.8172,17442.0
2024-04-22 14:10:00,136.85,136.97,136.73,136.97,15311.0,131.8172,131.9327,131.7016,131.9327,15311.0
2024-04-22 14:20:00,136.98,137.34,136.98,137.09,12131.0,131.9424,132.2891,131.9424,132.0483,12131.0
2024-04-22 14:30:00,137.13,137.13,136.61,136.65,13977.0,132.0869,132.0869,131.586,131.6245,13977.0
2024-04-22 14:40:00,136.66,136.78,136.33,136.39,20076.0,131.6341,131.7497,131.3163,131.3741,20076.0
2024-04-22 14:50:00,136.39,136.61,136.31,136.61,19270.0,131.3741,131.586,131.297,131.586,19270.0
2024-04-22 15:00:00,136.58,136.59,136.38,136.42,12565.0,131.5571,131.5667,131.3644,131.403,12565.0
2024-04-22 15:10:00,136.38,136.46,136.15,136.19,22805.0,131.3644,131.4415,131.1429,131.1814,22805.0
2024-04-22 15:20:00,136.16,136.34,136.06,136.3,21155.0,131.1525,131.3259,131.0562,131.2874,21155.0
2024-04-22 15:30:00,136.24,136.36,136.03,136.34,28949.0,131.2296,131.3452,131.0273,131.3259,28949.0
2024-04-22 15:40:00,136.32,136.37,136.19,136.3,26356.0,131.3066,131.3548,131.1814,131.2874,26356.0
2024-04-22 15:50:00,136.27,136.27,135.74,135.86,190119.0,131.2585,131.2585,130.748,130.8636,190119.0
2024-04-23 09:30:00,136.51,136.51,136.06,136.06,24820.0,131.4897,131.4897,131.0562,131.0562,24820.0
2024-04-23 09:40:00,136.08,136.24,135.72,136.19,15526.0,131.0755,131.2296,130.7287,131.1814,15526.0
2024-04-23 09:50:00,136.19,136.7,136.11,136.58,16083.0,131.1814,131.6727,131.1044,131.5571,16083.0
2024-04-23 10:00:00,136.53,137.09,136.37,136.91,18050.0,131.5089,132.0483,131.3548,131.875,18050.0
2024-04-23 10:10:00,136.87,137.31,136.84,137.19,16478.0,131.8364,132.2602,131.8075,132.1447,16478.0
2024-04-23 10:20:00,137.25,137.37,136.82,137.37,14431.0,132.2024,132.318,131.7883,132.318,14431.0
2024-04-23 10:30:00,137.38,137.55,137.29,137.3,10522.0,132.3277,132.4914,132.241,132.2506,10522.0
2024-04-23 10:40:00,137.28,137.64,137.21,137.59,14242.0,132.2313,132.5781,132.1639,132.5299,14242.0
2024-04-23 10:50:00,137.66,138.09,137.45,138.09,12204.0,132.5974,133.0116,132.3951,133.0116,12204.0
2024-04-23 11:00:00,138.08,138.08,137.5,137.55,13790.0,133.0019,133.0019,132.4433,132.4914,13790.0
2024-04-23 11:10:00,137.49,137.88,137.44,137.67,13314.0,132.4336,132.8093,132.3855,132.607,13314.0
2024-04-23 11:20:00,137.56,137.79,137.55,137.59,14576.0,132.501,132.7226,132.4914,132.5299,14576.0
2024-04-23 11:30:00,137.52,137.58,137.2,137.26,7456.0,132.4625,132.5203,132.1543,132.2121,7456.0
2024-04-23 11:40:00,137.2,137.53,137.12,137.53,32140.0,132.1543,132.4721,132.0772,132.4721,32140.0
2024-04-23 11:50:00,137.58,137.67,137.36,137.41,7661.0,132.5203,132.607,132.3084,132.3566,7661.0
2024-04-23 12:00:00,137.37,137.37,137.18,137.27,10225.0,132.318,132.318,132.135,132.2217,10225.0
2024-04-23 12:10:00,137.27,137.3,137.13,137.16,9564.0,132.2217,132.2506,132.0869,132.1158,9564.0
2024-04-23 12:20:00,137.13,137.35,137.09,137.28,12022.0,132.0869,132.2988,132.0483,132.2313,12022.0
2024-04-23 12:30:00,137.36,137.96,137.36,137.96,40832.0,132.3084,132.8863,132.3084,132.8863,40832.0
2024-04-23 12:40:00,137.91,138.11,137.88,138.11,8827.0,132.8382,133.0308,132.8093,133.0308,8827.0
2024-04-23 12:50:00,138.1,138.24,137.93,137.95,14030.0,133.0212,133.156,132.8574,132.8767,14030.0
2024-04-23 13:00:00,137.99,138.29,137.94,138.14,9892.0,132.9152,133.2042,132.8671,133.0597,9892.0
2024-04-23 13:10:00,138.2,138.2,137.95,138.01,10153.0,133.1175,133.1175,132.8767,132.9345,10153.0
2024-04-23 13:20:00,138.01,138.27,138.0,138.27,11131.0,132.9345,133.1849,132.9249,133.1849,11131.0
2024-04-23 13:30:00,138.27,138.49,138.09,138.43,24351.0,133.1849,133.3968,133.0116,133.3391,24351.0
2024-04-23 13:40:00,138.44,138.49,138.2,138.2,10878.0,133.3487,133.3968,133.1175,133.1175,10878.0
2024-04-23 13:50:00,138.16,138.56,138.13,138.51,16511.0,133.079,133.4643,133.0501,133.4161,16511.0
2024-04-23 14:00:00,138.53,138.65,138.46,138.65,17024.0,133.4354,133.551,133.3679,133.551,17024.0
2024-04-23 14:10:00,138.65,138.66,138.52,138.65,13548.0,133.551,133.5606,133.4257,133.551,13548.0
2024-04-23 14:20:00,138.65,138.73,138.58,138.58,11044.0,133.551,133.628,133.4835,133.4835,11044.0
2024-04-23 14:30:00,138.55,138.55,138.36,138.41,11974.0,133.4546,133.4546,133.2716,133.3198,11974.0
2024-04-23 14:40:00,138.43,138.44,138.21,138.21,12236.0,133.3391,133.3487,133.1271,133.1271,12236.0
2024-04-23 14:50:00,138.25,138.35,138.09,138.35,18996.0,133.1657,133.262,133.0116,133.262,18996.0
2024-04-23 15:00:00,138.34,138.35,138.07,138.34,36702.0,133.2524,133.262,132.9923,133.2524,36702.0
2024-04-23 15:10:00,138.36,138.62,138.28,138.52,20505.0,133.2716,133.5221,133.1946,133.4257,20505.0
2024-04-23 15:20:00,138.5,138.69,138.49,138.57,18653.0,133.4065,133.5895,133.3968,133.4739,18653.0
2024-04-23 15:30:00,138.54,138.84,138.49,138.84,24011.0,133.445,133.734,133.3968,133.734,24011.0
2024-04-23 15:40:00,138.87,138.89,138.25,138.55,47771.0,133.7629,133.7821,133.1657,133.4546,47771.0
2024-04-23 15:50:00,138.51,138.77,138.26,138.59,72437.0,133.4161,133.6665,133.1753,133.4932,72437.0
2024-04-24 09:30:00,137.77,138.81,137.64,138.81,41451.0,132.7033,133.7051,132.5781,133.7051,41451.0
2024-04-24 09:40:00,138.81,139.5,138.78,139.5,33606.0,133.7051,134.3697,133.6762,134.3697,33606.0
2024-04-24 09:50:00,139.44,139.66,138.95,139.02,28677.0,134.3119,134.5238,133.8399,133.9074,28677.0
2024-04-24 10:00:00,139.06,140.3,139.05,140.05,42100.0,133.9459,135.1403,133.9362,134.8995,42100.0
2024-04-24 10:10:00,140.06,140.5,140.01,140.42,25870.0,134.9091,135.3329,134.8609,135.2559,25870.0
2024-04-24 10:20:00,140.48,140.69,140.24,140.44,23319.0,135.3137,135.5159,135.0825,135.2751,23319.0
2024-04-24 10:30:00,140.41,140.53,139.92,139.97,32811.0,135.2462,135.3618,134.7743,134.8224,32811.0
2024-04-24 10:40:00,139.88,139.96,139.35,139.56,8903.0,134.7357,134.8128,134.2252,134.4275,8903.0
2024-04-24 10:50:00,139.59,139.94,139.42,139.87,10241.0,134.4564,134.7935,134.2926,134.7261,10241.0
2024-04-24 11:00:00,139.93,139.93,139.59,139.75,8229.0,134.7839,134.7839,134.4564,134.6105,8229.0
2024-04-24 11:10:00,139.75,140.12,139.65,139.99,19047.0,134.6105,134.9669,134.5142,134.8417,19047.0
2024-04-24 11:20:00,140.0,140.07,139.81,140.0,15155.0,134.8513,134.9187,134.6683,134.8513,15155.0
2024-04-24 11:30:00,140.0,140.5,140.0,140.5,14288.0,134.8513,135.3329,134.8513,135.3329,14288.0
2024-04-24 11:40:00,140.5,140.68,140.18,140.44,16588.0,135.3329,135.5063,135.0247,135.2751,16588.0
2024-04-24 11:50:00,140.44,140.75,140.44,140.61,18896.0,135.2751,135.5737,135.2751,135.4389,18896.0
2024-04-24 12:00:00,140.61,140.87,140.49,140.55,16687.0,135.4389,135.6893,135.3233,135.3811,16687.0
2024-04-24 12:10:00,140.57,140.7,140.07,140.07,12165.0,135.4003,135.5256,134.9187,134.9187,12165.0
2024-04-24 12:20:00,140.09,140.2,139.76,140.04,10459.0,134.938,135.044,134.6201,134.8898,10459.0
2024-04-24 12:30:00,140.0,140.01,139.39,139.57,8990.0,134.8513,134.8609,134.2637,134.4371,8990.0
2024-04-24 12:40:00,139.65,139.65,139.23,139.32,6931.0,134.5142,134.5142,134.1096,134.1963,6931.0
2024-04-24 12:50:00,139.37,139.49,139.3,139.48,4538.0,134.2445,134.3601,134.1771,134.3504,4538.0
2024-04-24 13:00:00,139.39,139.41,139.28,139.32,5139.0,134.2637,134.283,134.1578,134.1963,5139.0
2024-04-24 13:10:00,139.34,139.77,139.33,139.68,6703.0,134.2156,134.6298,134.206,134.5431,6703.0
2024-04-24 13:20:00,139.65,139.65,139.51,139.53,4261.0,134.5142,134.5142,134.3793,134.3986,4261.0
2024-04-24 13:30:00,139.57,139.64,139.37,139.51,9407.0,134.4371,134.5046,134.2445,134.3793,9407.0
2024-04-24 13:40:00,139.55,139.83,139.55,139.62,10775.0,134.4179,134.6876,134.4179,134.4853,10775.0
2024-04-24 13:50:00,139.59,139.9,139.55,139.9,7786.0,134.4564,134.755,134.4179,134.755,7786.0
2024-04-24 14:00:00,139.82,139.86,139.53,139.79,13952.0,134.6779,134.7165,134.3986,134.649,13952.0
2024-04-24 14:10:00,139.85,139.99,139.64,139.85,13616.0,134.7068,134.8417,134.5046,134.7068,13616.0
2024-04-24 14:20:00,139.84,140.23,139.8,140.06,7642.0,134.6972,135.0729,134.6587,134.9091,7642.0
2024-04-24 14:30:00,140.11,140.25,139.94,140.21,10155.0,134.9573,135.0921,134.7935,135.0536,10155.0
2024-04-24 14:40:00,140.16,140.32,140.05,140.15,9356.0,135.0054,135.1595,134.8995,134.9958,9356.0
2024-04-24 14:50:00,140.19,140.38,140.07,140.21,12543.0,135.0343,135.2173,134.9187,135.0536,12543.0
2024-04-24 15:00:00,140.22,140.25,140.09,140.21,11237.0,135.0632,135.0921,134.938,135.0536,11237.0
2024-04-24 15:10:00,140.21,140.39,140.14,140.2,11233.0,135.0536,135.227,134.9862,135.044,11233.0
2024-04-24 15:20:00,140.2,140.56,140.1,140.37,15724.0,135.044,135.3907,134.9476,135.2077,15724.0
2024-04-24 15:30:00,140.33,140.57,140.2,140.25,26152.0,135.1692,135.4003,135.044,135.0921,26152.0
2024-04-24 15:40:00,140.28,140.79,140.2,140.63,44098.0,135.121,135.6123,135.044,135.4581,44098.0
2024-04-24 15:50:00,140.59,140.86,140.5,140.61,116585.0,135.4196,135.6797,135.3329,135.4389,116585.0
2024-04-25 09:30:00,138.53,138.97,137.61,138.02,24844.0,133.4354,133.8592,132.5492,132.9441,24844.0
2024-04-25 09:40:00,137.94,138.44,137.7,138.03,25009.0,132.8671,133.3487,132.6359,132.9538,25009.0
2024-04-25 09:50:00,138.08,138.33,137.71,137.84,11941.0,133.0019,133.2427,132.6455,132.7707,11941.0
2024-04-25 10:00:00,137.86,137.86,137.17,137.61,10902.0,132.79,132.79,132.1254,132.5492,10902.0
2024-04-25 10:10:00,137.82,138.91,137.82,138.78,8072.0,132.7515,133.8014,132.7515,133.6762,8072.0
2024-04-25 10:20:00,138.8,139.58,138.79,139.31,14280.0,133.6954,134.4468,133.6858,134.1867,14280.0
2024-04-25 10:30:00,139.31,139.51,139.18,139.35,33667.0,134.1867,134.3793,134.0615,134.2252,33667.0
2024-04-25 10:40:00,139.41,139.51,139.04,139.46,12586.0,134.283,134.3793,133.9266,134.3312,12586.0
2024-04-25 10:50:00,139.53,139.89,139.49,139.85,12545.0,134.3986,134.7454,134.3601,134.7068,12545.0
2024-04-25 11:00:00,139.8,139.93,139.62,139.85,10415.0,134.6587,134.7839,134.4853,134.7068,10415.0
2024-04-25 11:10:00,139.94,139.97,139.77,139.97,7043.0,134.7935,134.8224,134.6298,134.8224,7043.0
2024-04-25 11:20:00,139.94,140.05,139.8,139.9,10881.0,134.7935,134.8995,134.6587,134.755,10881.0
2024-04-25 11:30:00,139.85,139.91,139.56,139.73,7922.0,134.7068,134.7646,134.4275,134.5912,7922.0
2024-04-25 11:40:00,139.67,139.75,139.42,139.56,16061.0,134.5334,134.6105,134.2926,134.4275,16061.0
2024-04-25 11:50:00,139.52,139.94,139.48,139.88,19485.0,134.389,134.7935,134.3504,134.7357,19485.0
2024-04-25 12:00:00,139.89,139.99,139.71,139.94,18949.0,134.7454,134.8417,134.572,134.7935,18949.0
2024-04-25 12:10:00,139.92,140.27,139.92,140.15,7584.0,134.7743,135.1114,134.7743,134.9958,7584.0
2024-04-25 12:20:00,140.13,140.86,140.11,140.86,26683.0,134.9765,135.6797,134.9573,135.6797,26683.0
2024-04-25 12:30:00,140.78,141.17,140.73,141.13,16694.0,135.6026,135.9783,135.5545,135.9398,16694.0
2024-04-25 12:40:00,141.11,141.22,140.95,141.06,13177.0,135.9205,136.0264,135.7664,135.8723,13177.0
2024-04-25 12:50:00,141.06,141.21,140.98,141.0,10218.0,135.8723,136.0168,135.7953,135.8145,10218.0
2024-04-25 13:00:00,141.02,141.23,140.91,141.2,8847.0,135.8338,136.0361,135.7278,136.0072,8847.0
2024-04-25 13:10:00,141.13,141.3,140.95,141.0,4516.0,135.9398,136.1035,135.7664,135.8145,4516.0
2024-04-25 13:20:00,141.0,141.0,140.73,140.9,3892.0,135.8145,135.8145,135.5545,135.7182,3892.0
2024-04-25 13:30:00,140.89,141.33,140.86,141.29,12640.0,135.7086,136.1324,135.6797,136.0939,12640.0
2024-04-25 13:40:00,141.28,141.55,140.93,141.47,13237.0,136.0842,136.3443,135.7471,136.2673,13237.0
2024-04-25 13:50:00,141.44,141.64,141.34,141.44,23612.0,136.2384,136.431,136.142,136.2384,23612.0
2024-04-25 14:00:00,141.47,141.57,141.01,141.25,23987.0,136.2673,136.3636,135.8242,136.0553,23987.0
2024-04-25 14:10:00,141.26,141.42,140.89,141.42,8980.0,136.065,136.2191,135.7086,136.2191,8980.0
2024-04-25 14:20:00,141.3,141.41,140.87,140.87,7155.0,136.1035,136.2095,135.6893,135.6893,7155.0
2024-04-25 14:30:00,140.91,141.21,140.9,141.16,11468.0,135.7278,136.0168,135.7182,135.9687,11468.0
2024-04-25 14:40:00,141.09,141.26,140.8,140.87,13650.0,135.9012,136.065,135.6219,135.6893,13650.0
2024-04-25 14:50:00,140.81,141.3,140.77,141.19,23522.0,135.6315,136.1035,135.593,135.9975,23522.0
2024-04-25 15:00:00,141.18,141.6,141.13,141.53,26383.0,135.9879,136.3925,135.9398,136.325,26383.0
2024-04-25 15:10:00,141.53,141.82,141.42,141.8,28818.0,136.325,136.6044,136.2191,136.5851,28818.0
2024-04-25 15:20:00,141.76,141.95,141.67,141.94,18813.0,136.5466,136.7296,136.4599,136.72,18813.0
2024-04-25 15:30:00,141.91,141.91,141.56,141.7,35454.0,136.6911,136.6911,136.3539,136.4888,35454.0
2024-04-25 15:40:00,141.73,141.78,141.44,141.52,36162.0,136.5177,136.5658,136.2384,136.3154,36162.0
2024-04-25 15:50:00,141.49,141.65,141.31,141.49,157344.0,136.2865,136.4406,136.1131,136.2865,157344.0
2024-04-26 09:30:00,142.33,142.96,141.43,142.96,19928.0,137.0956,137.7025,136.2287,137.7025,19928.0
2024-04-26 09:40:00,142.93,143.28,142.77,143.09,32316.0,137.6736,138.0107,137.5194,137.8277,32316.0
2024-04-26 09:50:00,143.09,143.76,143.05,143.28,23740.0,137.8277,138.473,137.7891,138.0107,23740.0
2024-04-26 10:00:00,143.24,143.37,142.89,143.1,47255.0,137.9722,138.0974,137.635,137.8373,47255.0
2024-04-26 10:10:00,143.14,143.76,143.02,143.75,16046.0,137.8758,138.473,137.7602,138.4634,16046.0
2024-04-26 10:20:00,143.77,143.83,143.05,143.05,39006.0,138.4827,138.5405,137.7891,137.7891,39006.0
2024-04-26 10:30:00,142.92,143.43,142.92,143.25,10035.0,137.6639,138.1552,137.6639,137.9818,10035.0
2024-04-26 10:40:00,143.34,143.35,142.92,143.08,18597.0,138.0685,138.0781,137.6639,137.818,18597.0
2024-04-26 10:50:00,143.08,143.08,142.58,142.65,21222.0,137.818,137.818,137.3364,137.4039,21222.0
2024-04-26 11:00:00,142.66,143.12,142.63,142.83,13746.0,137.4135,137.8566,137.3846,137.5772,13746.0
2024-04-26 11:10:00,142.85,142.85,142.29,142.62,20373.0,137.5965,137.5965,137.0571,137.375,20373.0
2024-04-26 11:20:00,142.6,142.6,142.23,142.28,9779.0,137.3557,137.3557,136.9993,137.0475,9779.0
2024-04-26 11:30:00,142.27,142.62,142.02,142.33,19853.0,137.0378,137.375,136.797,137.0956,19853.0
2024-04-26 11:40:00,142.37,142.69,142.33,142.56,11743.0,137.1342,137.4424,137.0956,137.3172,11743.0
2024-04-26 11:50:00,142.61,143.17,142.36,142.97,53705.0,137.3653,137.9047,137.1245,137.7121,53705.0
2024-04-26 12:00:00,142.99,143.09,142.52,142.76,38835.0,137.7313,137.8277,137.2786,137.5098,38835.0
2024-04-26 12:10:00,142.75,142.93,142.6,142.83,13089.0,137.5002,137.6736,137.3557,137.5772,13089.0
2024-04-26 12:20:00,142.84,143.03,142.81,142.91,9055.0,137.5869,137.7699,137.558,137.6543,9055.0
2024-04-26 12:30:00,142.87,143.11,142.74,143.11,9204.0,137.6158,137.8469,137.4905,137.8469,9204.0
2024-04-26 12:40:00,143.13,143.21,142.92,142.95,9585.0,137.8662,137.9433,137.6639,137.6928,9585.0
2024-04-26 12:50:00,142.96,143.07,142.88,143.03,7601.0,137.7025,137.8084,137.6254,137.7699,7601.0
2024-04-26 13:00:00,143.08,143.25,142.96,143.04,11118.0,137.818,137.9818,137.7025,137.7795,11118.0
2024-04-26 13:10:00,143.02,143.28,142.94,143.28,17429.0,137.7602,138.0107,137.6832,138.0107,17429.0
2024-04-26 13:20:00,143.25,143.57,143.01,143.11,66210.0,137.9818,138.29,137.7506,137.8469,66210.0
2024-04-26 13:30:00,143.11,143.24,142.83,142.83,13924.0,137.8469,137.9722,137.5772,137.5772,13924.0
2024-04-26 13:40:00,142.78,142.81,142.52,142.64,10383.0,137.5291,137.558,137.2786,137.3942,10383.0
2024-04-26 13:50:00,142.71,142.94,142.67,142.79,13957.0,137.4616,137.6832,137.4231,137.5387,13957.0
2024-04-26 14:00:00,142.77,143.17,142.7,143.09,36622.0,137.5194,137.9047,137.452,137.8277,36622.0
2024-04-26 14:10:00,143.05,143.19,142.71,142.82,63880.0,137.7891,137.924,137.4616,137.5676,63880.0
2024-04-26 14:20:00,142.82,142.96,142.61,142.76,45887.0,137.5676,137.7025,137.3653,137.5098,45887.0
2024-04-26 14:30:00,142.79,143.02,142.55,143.0,43269.0,137.5387,137.7602,137.3075,137.741,43269.0
2024-04-26 14:40:00,143.0,143.15,142.92,142.96,13582.0,137.741,137.8855,137.6639,137.7025,13582.0
2024-04-26 14:50:00,142.97,143.05,142.85,143.03,30041.0,137.7121,137.7891,137.5965,137.7699,30041.0
2024-04-26 15:00:00,143.0,143.1,142.85,143.09,21677.0,137.741,137.8373,137.5965,137.8277,21677.0
2024-04-26 15:10:00,143.09,143.13,142.92,143.05,16141.0,137.8277,137.8662,137.6639,137.7891,16141.0
2024-04-26 15:20:00,143.03,143.12,142.79,142.97,34152.0,137.7699,137.8566,137.5387,137.7121,34152.0
2024-04-26 15:30:00,142.95,143.05,142.73,142.87,42170.0,137.6928,137.7891,137.4809,137.6158,42170.0
2024-04-26 15:40:00,142.84,143.0,142.79,142.89,30253.0,137.5869,137.741,137.5387,137.635,30253.0
2024-04-26 15:50:00,142.89,143.06,142.74,142.83,105264.0,137.635,137.7988,137.4905,137.5772,105264.0
2024-04-29 09:30:00,144.57,144.86,143.86,144.25,40545.0,139.2532,139.5326,138.5694,138.945,40545.0
2024-04-29 09:40:00,144.21,144.3,143.87,144.3,19154.0,138.9065,138.9932,138.579,138.9932,19154.0
2024-04-29 09:50:00,144.38,144.41,144.06,144.25,7263.0,139.0702,139.0991,138.762,138.945,7263.0
2024-04-29 10:00:00,144.24,144.34,143.59,143.65,5420.0,138.9354,139.0317,138.3093,138.3671,5420.0
2024-04-29 10:10:00,143.63,144.0,143.63,143.83,8499.0,138.3478,138.7042,138.3478,138.5405,8499.0
2024-04-29 10:20:00,143.85,144.15,143.77,144.14,10193.0,138.5597,138.8487,138.4827,138.8391,10193.0
2024-04-29 10:30:00,144.2,144.56,144.09,144.26,20830.0,138.8969,139.2436,138.7909,138.9546,20830.0
2024-04-29 10:40:00,144.32,144.58,144.26,144.47,21792.0,139.0124,139.2629,138.9546,139.1569,21792.0
2024-04-29 10:50:00,144.43,144.68,144.37,144.63,13141.0,139.1184,139.3592,139.0606,139.311,13141.0
2024-04-29 11:00:00,144.61,144.74,144.51,144.58,19128.0,139.2918,139.417,139.1954,139.2629,19128.0
2024-04-29 11:10:00,144.56,144.59,144.0,144.0,65388.0,139.2436,139.2725,138.7042,138.7042,65388.0
2024-04-29 11:20:00,144.01,144.19,143.94,144.19,28035.0,138.7138,138.8872,138.6464,138.8872,28035.0
2024-04-29 11:30:00,144.1,144.14,143.65,144.09,36691.0,138.8005,138.8391,138.3671,138.7909,36691.0
2024-04-29 11:40:00,144.12,144.13,143.97,144.0,22477.0,138.8198,138.8294,138.6753,138.7042,22477.0
2024-04-29 11:50:00,143.99,144.07,143.97,143.99,16208.0,138.6946,138.7716,138.6753,138.6946,16208.0
2024-04-29 12:00:00,143.97,143.99,143.51,143.62,35718.0,138.6753,138.6946,138.2322,138.3382,35718.0
2024-04-29 12:10:00,143.66,143.74,143.0,143.16,31790.0,138.3767,138.4538,137.741,137.8951,31790.0
2024-04-29 12:20:00,143.17,143.18,142.87,142.94,8003.0,137.9047,137.9144,137.6158,137.6832,8003.0
2024-04-29 12:30:00,142.98,143.07,142.92,142.99,2170.0,137.7217,137.8084,137.6639,137.7313,2170.0
2024-04-29 12:40:00,142.96,143.27,142.96,142.96,14190.0,137.7025,138.0011,137.7025,137.7025,14190.0
2024-04-29 12:50:00,142.94,143.01,142.84,142.89,5574.0,137.6832,137.7506,137.5869,137.635,5574.0
2024-04-29 13:00:00,142.85,143.04,142.84,142.85,10398.0,137.5965,137.7795,137.5869,137.5965,10398.0
2024-04-29 13:10:00,142.89,143.4,142.83,143.31,14307.0,137.635,138.1263,137.5772,138.0396,14307.0
2024-04-29 13:20:00,143.35,143.52,142.96,143.03,26876.0,138.0781,138.2419,137.7025,137.7699,26876.0
2024-04-29 13:30:00,142.97,143.21,142.96,143.03,5789.0,137.7121,137.9433,137.7025,137.7699,5789.0
2024-04-29 13:40:00,143.02,143.02,142.84,142.9,6963.0,137.7602,137.7602,137.5869,137.6447,6963.0
2024-04-29 13:50:00,142.87,142.92,142.65,142.77,8647.0,137.6158,137.6639,137.4039,137.5194,8647.0
2024-04-29 14:00:00,142.75,142.97,142.72,142.95,7317.0,137.5002,137.7121,137.4713,137.6928,7317.0
2024-04-29 14:10:00,142.96,142.98,142.62,142.63,10128.0,137.7025,137.7217,137.375,137.3846,10128.0
2024-04-29 14:20:00,142.6,142.62,142.38,142.41,12199.0,137.3557,137.375,137.1438,137.1727,12199.0
2024-04-29 14:30:00,142.41,142.41,142.04,142.08,18852.0,137.1727,137.1727,136.8163,136.8548,18852.0
2024-04-29 14:40:00,142.1,142.39,142.08,142.33,21638.0,136.8741,137.1534,136.8548,137.0956,21638.0
2024-04-29 14:50:00,142.31,142.44,142.21,142.41,17315.0,137.0764,137.2016,136.98,137.1727,17315.0
2024-04-29 15:00:00,142.41,142.51,141.42,141.7,49858.0,137.1727,137.269,136.2191,136.4888,49858.0
2024-04-29 15:10:00,141.7,141.74,141.43,141.58,19322.0,136.4888,136.5273,136.2287,136.3732,19322.0
2024-04-29 15:20:00,141.54,141.7,141.29,141.63,27952.0,136.3347,136.4888,136.0939,136.4214,27952.0
2024-04-29 15:30:00,141.66,141.93,141.47,141.47,51258.0,136.4503,136.7103,136.2673,136.2673,51258.0
2024-04-29 15:40:00,141.42,141.64,141.34,141.45,48201.0,136.2191,136.431,136.142,136.248,48201.0
2024-04-29 15:50:00,141.49,142.44,141.47,142.41,152348.0,136.2865,137.2016,136.2673,137.1727,152348.0
2024-04-30 09:30:00,141.02,141.29,140.55,140.99,24247.0,135.8338,136.0939,135.3811,135.8049,24247.0
2024-04-30 09:40:00,141.17,141.45,140.98,141.34,12422.0,135.9783,136.248,135.7953,136.142,12422.0
2024-04-30 09:50:00,141.34,142.09,141.14,142.09,28973.0,136.142,136.8644,135.9494,136.8644,28973.0
2024-04-30 10:00:00,142.23,142.28,141.72,142.19,51861.0,136.9993,137.0475,136.5081,136.9608,51861.0
2024-04-30 10:10:00,142.18,142.18,141.51,141.64,8430.0,136.9511,136.9511,136.3058,136.431,8430.0
2024-04-30 10:20:00,141.66,141.73,141.2,141.2,13462.0,136.4503,136.5177,136.0072,136.0072,13462.0
2024-04-30 10:30:00,141.2,141.27,140.85,141.08,11503.0,136.0072,136.0746,135.6701,135.8916,11503.0
2024-04-30 10:40:00,141.08,141.37,141.02,141.34,4496.0,135.8916,136.1709,135.8338,136.142,4496.0
2024-04-30 10:50:00,141.35,141.35,140.57,140.68,8848.0,136.1517,136.1517,135.4003,135.5063,8848.0
2024-04-30 11:00:00,140.68,140.96,140.58,140.65,9098.0,135.5063,135.776,135.41,135.4774,9098.0
2024-04-30 11:10:00,140.54,140.6,140.01,140.2,9005.0,135.3715,135.4292,134.8609,135.044,9005.0
2024-04-30 11:20:00,140.19,140.28,139.92,139.95,12043.0,135.0343,135.121,134.7743,134.8032,12043.0
2024-04-30 11:30:00,140.03,140.09,139.82,139.91,11901.0,134.8802,134.938,134.6779,134.7646,11901.0
2024-04-30 11:40:00,139.96,140.05,139.5,139.61,14862.0,134.8128,134.8995,134.3697,134.4757,14862.0
2024-04-30 11:50:00,139.63,140.07,139.54,139.89,21520.0,134.4949,134.9187,134.4082,134.7454,21520.0
2024-04-30 12:00:00,139.89,140.0,139.52,139.59,13202.0,134.7454,134.8513,134.389,134.4564,13202.0
2024-04-30 12:10:00,139.65,139.88,139.55,139.83,12017.0,134.5142,134.7357,134.4179,134.6876,12017.0
2024-04-30 12:20:00,139.76,140.16,139.76,140.16,5807.0,134.6201,135.0054,134.6201,135.0054,5807.0
2024-04-30 12:30:00,140.12,140.12,139.61,139.63,12636.0,134.9669,134.9669,134.4757,134.4949,12636.0
2024-04-30 12:40:00,139.72,139.72,139.43,139.66,8975.0,134.5816,134.5816,134.3023,134.5238,8975.0
2024-04-30 12:50:00,139.66,139.74,139.54,139.61,8273.0,134.5238,134.6009,134.4082,134.4757,8273.0
2024-04-30 13:00:00,139.58,139.83,139.55,139.74,12993.0,134.4468,134.6876,134.4179,134.6009,12993.0
2024-04-30 13:10:00,139.68,139.85,139.62,139.78,10924.0,134.5431,134.7068,134.4853,134.6394,10924.0
2024-04-30 13:20:00,139.82,139.95,139.73,139.93,8200.0,134.6779,134.8032,134.5912,134.7839,8200.0
2024-04-30 13:30:00,139.97,140.21,139.89,140.16,6397.0,134.8224,135.0536,134.7454,135.0054,6397.0
2024-04-30 13:40:00,140.21,140.36,139.94,140.31,16567.0,135.0536,135.1981,134.7935,135.1499,16567.0
2024-04-30 13:50:00,140.32,140.43,140.22,140.31,8611.0,135.1595,135.2655,135.0632,135.1499,8611.0
2024-04-30 14:00:00,140.31,140.37,140.15,140.3,12942.0,135.1499,135.2077,134.9958,135.1403,12942.0
2024-04-30 14:10:00,140.3,140.35,140.05,140.19,14515.0,135.1403,135.1884,134.8995,135.0343,14515.0
2024-04-30 14:20:00,140.19,140.2,139.86,139.87,11232.0,135.0343,135.044,134.7165,134.7261,11232.0
2024-04-30 14:30:00,139.9,140.26,139.83,140.25,13112.0,134.755,135.1017,134.6876,135.0921,13112.0
2024-04-30 14:40:00,140.22,140.23,139.87,139.88,9824.0,135.0632,135.0729,134.7261,134.7357,9824.0
2024-04-30 14:50:00,139.81,139.92,139.58,139.92,14703.0,134.6683,134.7743,134.4468,134.7743,14703.0
2024-04-30 15:00:00,139.88,139.96,139.63,139.68,7565.0,134.7357,134.8128,134.4949,134.5431,7565.0
2024-04-30 15:10:00,139.68,139.72,139.42,139.49,8124.0,134.5431,134.5816,134.2926,134.3601,8124.0
2024-04-30 15:20:00,139.53,139.68,139.26,139.4,23995.0,134.3986,134.5431,134.1385,134.2734,23995.0
2024-04-30 15:30:00,139.34,139.77,139.26,139.39,24476.0,134.2156,134.6298,134.1385,134.2637,24476.0
2024-04-30 15:40:00,139.37,139.95,139.37,139.93,81525.0,134.2445,134.8032,134.2445,134.7839,81525.0
2024-04-30 15:50:00,139.98,140.08,138.69,138.8,177066.0,134.832,134.9284,133.5895,133.6954,177066.0
2024-05-01 09:30:00,139.52,139.52,138.34,138.34,25070.0,134.389,134.389,133.2524,133.2524,25070.0
2024-05-01 09:40:00,138.36,138.47,137.94,138.31,11056.0,133.2716,133.3776,132.8671,133.2235,11056.0
2024-05-01 09:50:00,138.31,138.58,138.17,138.58,12403.0,133.2235,133.4835,133.0886,133.4835,12403.0
2024-05-01 10:00:00,138.67,138.79,138.31,138.44,15473.0,133.5702,133.6858,133.2235,133.3487,15473.0
2024-05-01 10:10:00,138.44,139.25,138.35,139.1,11841.0,133.3487,134.1289,133.262,133.9844,11841.0
2024-05-01 10:20:00,139.09,139.1,138.72,138.9,13055.0,133.9748,133.9844,133.6184,133.7918,13055.0
2024-05-01 10:30:00,138.9,138.96,138.64,138.68,37385.0,133.7918,133.8496,133.5413,133.5799,37385.0
2024-05-01 10:40:00,138.75,139.11,138.69,139.06,23749.0,133.6473,133.994,133.5895,133.9459,23749.0
2024-05-01 10:50:00,139.09,139.32,139.06,139.2,16959.0,133.9748,134.1963,133.9459,134.0807,16959.0
2024-05-01 11:00:00,139.21,139.23,138.74,138.77,9524.0,134.0904,134.1096,133.6376,133.6665,9524.0
2024-05-01 11:10:00,138.76,139.13,138.76,138.9,11166.0,133.6569,134.0133,133.6569,133.7918,11166.0
2024-05-01 11:20:00,138.85,138.95,138.68,138.94,6675.0,133.7436,133.8399,133.5799,133.8303,6675.0
2024-05-01 11:30:00,139.0,139.04,138.78,138.88,5194.0,133.8881,133.9266,133.6762,133.7725,5194.0
2024-05-01 11:40:00,138.93,138.93,138.76,138.87,10923.0,133.8207,133.8207,133.6569,133.7629,10923.0
2024-05-01 11:50:00,138.87,139.06,138.8,138.9,24702.0,133.7629,133.9459,133.6954,133.7918,24702.0
2024-05-01 12:00:00,138.88,139.29,138.8,139.29,5245.0,133.7725,134.1674,133.6954,134.1674,5245.0
2024-05-01 12:10:00,139.38,139.8,139.25,139.75,8947.0,134.2541,134.6587,134.1289,134.6105,8947.0
2024-05-01 12:20:00,139.81,139.81,139.55,139.55,31525.0,134.6683,134.6683,134.4179,134.4179,31525.0
2024-05-01 12:30:00,139.47,139.48,139.12,139.16,5210.0,134.3408,134.3504,134.0037,134.0422,5210.0
2024-05-01 12:40:00,139.17,139.22,138.88,138.89,6084.0,134.0518,134.1,133.7725,133.7821,6084.0
2024-05-01 12:50:00,138.86,138.87,138.61,138.75,14054.0,133.7532,133.7629,133.5124,133.6473,14054.0
2024-05-01 13:00:00,138.72,138.77,138.42,138.56,19160.0,133.6184,133.6665,133.3294,133.4643,19160.0
2024-05-01 13:10:00,138.64,138.75,138.53,138.59,6937.0,133.5413,133.6473,133.4354,133.4932,6937.0
2024-05-01 13:20:00,138.65,139.03,138.65,138.94,4526.0,133.551,133.917,133.551,133.8303,4526.0
2024-05-01 13:30:00,138.95,139.08,138.88,138.97,7303.0,133.8399,133.9651,133.7725,133.8592,7303.0
2024-05-01 13:40:00,138.9,138.96,138.81,138.86,3640.0,133.7918,133.8496,133.7051,133.7532,3640.0
2024-05-01 13:50:00,138.86,138.9,138.61,138.62,5353.0,133.7532,133.7918,133.5124,133.5221,5353.0
2024-05-01 14:00:00,138.69,138.98,138.48,138.64,5610.0,133.5895,133.8688,133.3872,133.5413,5610.0
2024-05-01 14:10:00,138.43,138.57,138.32,138.53,9198.0,133.3391,133.4739,133.2331,133.4354,9198.0
2024-05-01 14:20:00,138.53,138.79,138.44,138.76,6591.0,133.4354,133.6858,133.3487,133.6569,6591.0
2024-05-01 14:30:00,138.76,138.91,137.95,138.91,15189.0,133.6569,133.8014,132.8767,133.8014,15189.0
2024-05-01 14:40:00,138.97,140.21,138.97,140.17,21120.0,133.8592,135.0536,133.8592,135.0151,21120.0
2024-05-01 14:50:00,140.22,140.61,140.17,140.4,22834.0,135.0632,135.4389,135.0151,135.2366,22834.0
2024-05-01 15:00:00,140.46,141.17,140.3,140.48,36914.0,135.2944,135.9783,135.1403,135.3137,36914.0
2024-05-01 15:10:00,140.47,140.64,139.87,140.09,45177.0,135.304,135.4678,134.7261,134.938,45177.0
2024-05-01 15:20:00,140.09,140.57,139.76,139.94,17416.0,134.938,135.4003,134.6201,134.7935,17416.0
2024-05-01 15:30:00,139.9,140.01,139.15,139.25,21356.0,134.755,134.8609,134.0326,134.1289,21356.0
2024-05-01 15:40:00,139.23,139.54,138.97,139.19,27880.0,134.1096,134.4082,133.8592,134.0711,27880.0
2024-05-01 15:50:00,139.16,139.16,137.96,137.98,124084.0,134.0422,134.0422,132.8863,132.9056,124084.0
2024-05-02 09:30:00,139.37,139.37,138.11,138.45,14343.0,134.2445,134.2445,133.0308,133.3583,14343.0
2024-05-02 09:40:00,138.36,138.48,138.11,138.25,20248.0,133.2716,133.3872,133.0308,133.1657,20248.0
2024-05-02 09:50:00,138.16,138.49,137.61,138.36,23730.0,133.079,133.3968,132.5492,133.2716,23730.0
2024-05-02 10:00:00,138.34,138.34,137.43,137.52,13271.0,133.2524,133.2524,132.3758,132.4625,13271.0
2024-05-02 10:10:00,137.43,137.77,137.43,137.71,17981.0,132.3758,132.7033,132.3758,132.6455,17981.0
2024-05-02 10:20:00,137.67,138.03,137.63,138.0,14878.0,132.607,132.9538,132.5685,132.9249,14878.0
2024-05-02 10:30:00,137.97,138.2,137.82,137.86,9844.0,132.896,133.1175,132.7515,132.79,9844.0
2024-05-02 10:40:00,137.86,138.14,137.28,138.09,24852.0,132.79,133.0597,132.2313,133.0116,24852.0
2024-05-02 10:50:00,138.09,138.45,138.02,138.28,17735.0,133.0116,133.3583,132.9441,133.1946,17735.0
2024-05-02 11:00:00,138.28,138.4,138.07,138.26,14685.0,133.1946,133.3102,132.9923,133.1753,14685.0
2024-05-02 11:10:00,138.26,138.53,138.26,138.48,13386.0,133.1753,133.4354,133.1753,133.3872,13386.0
2024-05-02 11:20:00,138.5,138.51,138.2,138.22,20937.0,133.4065,133.4161,133.1175,133.1368,20937.0
2024-05-02 11:30:00,138.19,138.31,138.01,138.31,8557.0,133.1079,133.2235,132.9345,133.2235,8557.0
2024-05-02 11:40:00,138.29,138.55,138.26,138.45,15333.0,133.2042,133.4546,133.1753,133.3583,15333.0
2024-05-02 11:50:00,138.4,138.93,138.4,138.77,20083.0,133.3102,133.8207,133.3102,133.6665,20083.0
2024-05-02 12:00:00,138.86,139.18,138.75,139.11,14125.0,133.7532,134.0615,133.6473,133.994,14125.0
2024-05-02 12:10:00,139.25,139.38,139.06,139.38,11230.0,134.1289,134.2541,133.9459,134.2541,11230.0
2024-05-02 12:20:00,139.38,139.76,139.33,139.47,8939.0,134.2541,134.6201,134.206,134.3408,8939.0
2024-05-02 12:30:00,139.42,139.64,139.33,139.6,14312.0,134.2926,134.5046,134.206,134.466,14312.0
2024-05-02 12:40:00,139.7,139.7,139.16,139.3,22677.0,134.5623,134.5623,134.0422,134.1771,22677.0
2024-05-02 12:50:00,139.25,139.58,139.15,139.51,14141.0,134.1289,134.4468,134.0326,134.3793,14141.0
2024-05-02 13:00:00,139.53,139.58,139.38,139.5,8908.0,134.3986,134.4468,134.2541,134.3697,8908.0
2024-05-02 13:10:00,139.53,140.0,139.48,139.93,11618.0,134.3986,134.8513,134.3504,134.7839,11618.0
2024-05-02 13:20:00,139.95,140.18,139.87,140.18,13409.0,134.8032,135.0247,134.7261,135.0247,13409.0
2024-05-02 13:30:00,140.19,140.19,139.87,139.91,19987.0,135.0343,135.0343,134.7261,134.7646,19987.0
2024-05-02 13:40:00,139.91,140.17,139.9,140.07,28774.0,134.7646,135.0151,134.755,134.9187,28774.0
2024-05-02 13:50:00,140.13,140.49,140.11,140.37,24109.0,134.9765,135.3233,134.9573,135.2077,24109.0
2024-05-02 14:00:00,140.37,140.52,140.23,140.4,20375.0,135.2077,135.3522,135.0729,135.2366,20375.0
2024-05-02 14:10:00,140.41,140.57,140.34,140.5,8330.0,135.2462,135.4003,135.1788,135.3329,8330.0
2024-05-02 14:20:00,140.5,140.61,140.4,140.45,23344.0,135.3329,135.4389,135.2366,135.2848,23344.0
2024-05-02 14:30:00,140.44,140.73,140.41,140.65,20887.0,135.2751,135.5545,135.2462,135.4774,20887.0
2024-05-02 14:40:00,140.66,140.74,140.51,140.51,14798.0,135.487,135.5641,135.3426,135.3426,14798.0
2024-05-02 14:50:00,140.51,140.74,140.46,140.72,24984.0,135.3426,135.5641,135.2944,135.5448,24984.0
2024-05-02 15:00:00,140.72,140.97,140.58,140.84,35994.0,135.5448,135.7856,135.41,135.6604,35994.0
2024-05-02 15:10:00,140.82,140.91,140.21,140.34,23034.0,135.6412,135.7278,135.0536,135.1788,23034.0
2024-05-02 15:20:00,140.36,140.6,140.22,140.49,33903.0,135.1981,135.4292,135.0632,135.3233,33903.0
2024-05-02 15:30:00,140.44,140.5,140.2,140.4,41486.0,135.2751,135.3329,135.044,135.2366,41486.0
2024-05-02 15:40:00,140.43,140.57,140.06,140.06,87965.0,135.2655,135.4003,134.9091,134.9091,87965.0
2024-05-02 15:50:00,140.03,140.26,139.96,140.15,159414.0,134.8802,135.1017,134.8128,134.9958,159414.0
2024-05-03 09:30:00,147.25,152.35,147.01,148.81,334752.0,141.8347,146.7471,141.6035,143.3373,334752.0
2024-05-03 09:40:00,148.75,149.7,147.09,147.57,166570.0,143.2795,144.1946,141.6806,142.1429,166570.0
2024-05-03 09:50:00,147.62,148.51,146.72,147.51,140519.0,142.1911,143.0483,141.3242,142.0851,140519.0
2024-05-03 10:00:00,147.74,147.78,146.01,147.15,81512.0,142.3067,142.3452,140.6403,141.7384,81512.0
2024-05-03 10:10:00,147.23,147.23,146.29,146.88,30580.0,141.8154,141.8154,140.91,141.4783,30580.0
2024-05-03 10:20:00,147.22,147.34,146.42,146.71,28059.0,141.8058,141.9214,141.0352,141.3145,28059.0
2024-05-03 10:30:00,146.61,146.95,145.67,146.05,20842.0,141.2182,141.5457,140.3128,140.6788,20842.0
2024-05-03 10:40:00,146.05,147.05,145.78,146.8,28615.0,140.6788,141.642,140.4187,141.4012,28615.0
2024-05-03 10:50:00,146.8,147.91,146.71,147.75,65526.0,141.4012,142.4704,141.3145,142.3163,65526.0
2024-05-03 11:00:00,147.62,147.77,147.23,147.47,21395.0,142.1911,142.3356,141.8154,142.0466,21395.0
2024-05-03 11:10:00,147.35,147.74,147.2,147.73,25900.0,141.931,142.3067,141.7865,142.297,25900.0
2024-05-03 11:20:00,147.79,148.18,147.67,148.03,47600.0,142.3548,142.7305,142.2392,142.586,47600.0
2024-05-03 11:30:00,148.03,148.84,147.92,148.25,36388.0,142.586,143.3662,142.48,142.7979,36388.0
2024-05-03 11:40:00,148.28,148.75,147.81,148.01,23259.0,142.8268,143.2795,142.3741,142.5667,23259.0
2024-05-03 11:50:00,147.97,148.3,147.73,148.06,32302.0,142.5282,142.8461,142.297,142.6149,32302.0
2024-05-03 12:00:00,148.16,148.53,147.75,147.82,21749.0,142.7112,143.0676,142.3163,142.3837,21749.0
2024-05-03 12:10:00,147.95,148.77,147.95,148.68,40790.0,142.5089,143.2988,142.5089,143.2121,40790.0
2024-05-03 12:20:00,148.68,149.23,148.4,148.71,41546.0,143.2121,143.7419,142.9424,143.241,41546.0
2024-05-03 12:30:00,148.71,148.89,148.34,148.46,23388.0,143.241,143.4144,142.8846,143.0002,23388.0
2024-05-03 12:40:00,148.49,148.67,148.31,148.56,18568.0,143.0291,143.2025,142.8557,143.0965,18568.0
2024-05-03 12:50:00,148.5,148.69,148.28,148.45,30700.0,143.0387,143.2217,142.8268,142.9906,30700.0
2024-05-03 13:00:00,148.5,148.65,148.11,148.5,33110.0,143.0387,143.1832,142.6631,143.0387,33110.0
2024-05-03 13:10:00,148.43,148.45,148.01,148.09,14347.0,142.9713,142.9906,142.5667,142.6438,14347.0
2024-05-03 13:20:00,148.02,148.11,147.8,147.91,31108.0,142.5764,142.6631,142.3645,142.4704,31108.0
2024-05-03 13:30:00,147.93,147.93,147.44,147.67,19554.0,142.4897,142.4897,142.0177,142.2392,19554.0
2024-05-03 13:40:00,147.63,147.69,147.4,147.63,19263.0,142.2007,142.2585,141.9792,142.2007,19263.0
2024-05-03 13:50:00,147.56,147.84,147.56,147.71,28132.0,142.1333,142.403,142.1333,142.2778,28132.0
2024-05-03 14:00:00,147.74,147.75,147.39,147.54,20742.0,142.3067,142.3163,141.9695,142.114,20742.0
2024-05-03 14:10:00,147.58,147.72,147.48,147.59,21535.0,142.1525,142.2874,142.0562,142.1622,21535.0
2024-05-03 14:20:00,147.55,147.7,147.35,147.36,20222.0,142.1236,142.2681,141.931,141.9406,20222.0
2024-05-03 14:30:00,147.32,147.38,147.02,147.19,18806.0,141.9021,141.9599,141.6131,141.7769,18806.0
2024-05-03 14:40:00,147.2,147.56,147.16,147.54,29047.0,141.7865,142.1333,141.748,142.114,29047.0
2024-05-03 14:50:00,147.44,147.62,147.18,147.33,27809.0,142.0177,142.1911,141.7673,141.9117,27809.0
2024-05-03 15:00:00,147.28,147.52,147.17,147.26,22632.0,141.8636,142.0948,141.7576,141.8443,22632.0
2024-05-03 15:10:00,147.25,147.29,146.9,146.97,31134.0,141.8347,141.8732,141.4976,141.565,31134.0
2024-05-03 15:20:00,146.94,147.16,146.76,146.76,27713.0,141.5361,141.748,141.3627,141.3627,27713.0
2024-05-03 15:30:00,146.73,147.1,146.46,146.66,37304.0,141.3338,141.6902,141.0737,141.2664,37304.0
2024-05-03 15:40:00,146.66,146.69,146.26,146.26,63019.0,141.2664,141.2953,140.8811,140.8811,63019.0
2024-05-03 15:50:00,146.28,147.09,146.19,146.98,298641.0,140.9004,141.6806,140.8137,141.5746,298641.0
2024-05-06 09:30:00,147.57,148.0,145.79,146.12,40577.0,142.1429,142.5571,140.4284,140.7462,40577.0
2024-05-06 09:40:00,146.12,146.58,145.72,146.11,28325.0,140.7462,141.1893,140.361,140.7366,28325.0
2024-05-06 09:50:00,146.08,146.16,145.48,145.59,10776.0,140.7077,140.7848,140.1298,140.2357,10776.0
2024-05-06 10:00:00,145.63,145.7,145.11,145.42,10199.0,140.2743,140.3417,139.7734,140.072,10199.0
2024-05-06 10:10:00,145.47,145.61,145.13,145.27,13777.0,140.1201,140.255,139.7926,139.9275,13777.0
2024-05-06 10:20:00,145.33,145.76,145.29,145.43,11770.0,139.9853,140.3995,139.9468,140.0816,11770.0
2024-05-06 10:30:00,145.54,145.79,145.04,145.19,13534.0,140.1876,140.4284,139.706,139.8504,13534.0
2024-05-06 10:40:00,145.14,145.14,144.4,144.65,15117.0,139.8023,139.8023,139.0895,139.3303,15117.0
2024-05-06 10:50:00,144.67,144.98,144.56,144.97,11073.0,139.3496,139.6482,139.2436,139.6385,11073.0
2024-05-06 11:00:00,144.9,144.91,144.47,144.48,15889.0,139.5711,139.5807,139.1569,139.1666,15889.0
2024-05-06 11:10:00,144.53,144.97,144.44,144.78,25886.0,139.2147,139.6385,139.128,139.4555,25886.0
2024-05-06 11:20:00,144.69,144.72,144.45,144.52,6751.0,139.3688,139.3977,139.1377,139.2051,6751.0
2024-05-06 11:30:00,144.51,144.68,144.47,144.53,7605.0,139.1954,139.3592,139.1569,139.2147,7605.0
2024-05-06 11:40:00,144.52,144.72,144.33,144.72,14712.0,139.2051,139.3977,139.0221,139.3977,14712.0
2024-05-06 11:50:00,144.72,144.93,144.56,144.73,6980.0,139.3977,139.6,139.2436,139.4074,6980.0
2024-05-06 12:00:00,144.77,145.0,144.75,144.77,8850.0,139.4459,139.6674,139.4266,139.4459,8850.0
2024-05-06 12:10:00,144.74,144.99,144.4,144.4,8717.0,139.417,139.6578,139.0895,139.0895,8717.0
2024-05-06 12:20:00,144.43,144.87,144.43,144.87,23124.0,139.1184,139.5422,139.1184,139.5422,23124.0
2024-05-06 12:30:00,144.9,145.01,144.57,144.86,18816.0,139.5711,139.6771,139.2532,139.5326,18816.0
2024-05-06 12:40:00,144.73,144.85,144.23,144.23,16798.0,139.4074,139.5229,138.9257,138.9257,16798.0
2024-05-06 12:50:00,144.27,144.52,144.14,144.15,12389.0,138.9643,139.2051,138.8391,138.8487,12389.0
2024-05-06 13:00:00,144.14,144.46,144.09,144.17,12711.0,138.8391,139.1473,138.7909,138.868,12711.0
2024-05-06 13:10:00,144.19,144.2,144.01,144.01,5979.0,138.8872,138.8969,138.7138,138.7138,5979.0
2024-05-06 13:20:00,143.99,144.08,143.91,143.97,7784.0,138.6946,138.7813,138.6175,138.6753,7784.0
2024-05-06 13:30:00,143.9,144.05,143.75,143.99,18605.0,138.6079,138.7524,138.4634,138.6946,18605.0
2024-05-06 13:40:00,143.98,144.05,143.86,143.87,11874.0,138.6849,138.7524,138.5694,138.579,11874.0
2024-05-06 13:50:00,143.87,144.0,143.69,143.88,20098.0,138.579,138.7042,138.4056,138.5886,20098.0
2024-05-06 14:00:00,143.82,144.18,143.82,143.98,14853.0,138.5308,138.8776,138.5308,138.6849,14853.0
2024-05-06 14:10:00,143.91,144.02,143.76,143.92,14205.0,138.6175,138.7235,138.473,138.6271,14205.0
2024-05-06 14:20:00,143.88,144.26,143.84,144.16,30429.0,138.5886,138.9546,138.5501,138.8583,30429.0
2024-05-06 14:30:00,144.12,144.15,143.63,143.66,22920.0,138.8198,138.8487,138.3478,138.3767,22920.0
2024-05-06 14:40:00,143.72,143.77,143.51,143.64,11157.0,138.4345,138.4827,138.2322,138.3574,11157.0
2024-05-06 14:50:00,143.63,143.67,143.38,143.45,13975.0,138.3478,138.3863,138.107,138.1744,13975.0
2024-05-06 15:00:00,143.45,143.45,143.03,143.09,29285.0,138.1744,138.1744,137.7699,137.8277,29285.0
2024-05-06 15:10:00,143.01,143.05,142.48,142.58,48054.0,137.7506,137.7891,137.2401,137.3364,48054.0
2024-05-06 15:20:00,142.62,142.93,142.46,142.72,33219.0,137.375,137.6736,137.2208,137.4713,33219.0
2024-05-06 15:30:00,142.75,142.93,142.64,142.89,36894.0,137.5002,137.6736,137.3942,137.635,36894.0
2024-05-06 15:40:00,142.92,143.33,142.89,143.18,56921.0,137.6639,138.0588,137.635,137.9144,56921.0
2024-05-06 15:50:00,143.18,143.81,143.11,143.78,198551.0,137.9144,138.5212,137.8469,138.4923,198551.0
2024-05-07 09:30:00,144.5,144.58,143.77,144.33,19402.0,139.1858,139.2629,138.4827,139.0221,19402.0
2024-05-07 09:40:00,144.43,144.51,144.01,144.34,11542.0,139.1184,139.1954,138.7138,139.0317,11542.0
2024-05-07 09:50:00,144.48,144.95,144.33,144.7,12904.0,139.1666,139.6193,139.0221,139.3785,12904.0
2024-05-07 10:00:00,144.79,144.93,144.67,144.72,9560.0,139.4652,139.6,139.3496,139.3977,9560.0
2024-05-07 10:10:00,144.72,145.17,144.63,145.14,14737.0,139.3977,139.8312,139.311,139.8023,14737.0
2024-05-07 10:20:00,145.16,145.39,144.73,144.86,13241.0,139.8215,140.0431,139.4074,139.5326,13241.0
2024-05-07 10:30:00,144.86,144.87,144.24,144.38,10926.0,139.5326,139.5422,138.9354,139.0702,10926.0
2024-05-07 10:40:00,144.31,144.62,144.21,144.51,27333.0,139.0028,139.3014,138.9065,139.1954,27333.0
2024-05-07 10:50:00,144.49,144.54,144.01,144.39,23555.0,139.1762,139.2243,138.7138,139.0799,23555.0
2024-05-07 11:00:00,144.37,144.43,144.11,144.38,12759.0,139.0606,139.1184,138.8102,139.0702,12759.0
2024-05-07 11:10:00,144.39,144.5,144.35,144.44,11227.0,139.0799,139.1858,139.0413,139.128,11227.0
2024-05-07 11:20:00,144.43,144.7,144.37,144.7,4765.0,139.1184,139.3785,139.0606,139.3785,4765.0
2024-05-07 11:30:00,144.69,144.86,144.41,144.46,8507.0,139.3688,139.5326,139.0991,139.1473,8507.0
2024-05-07 11:40:00,144.46,144.86,144.4,144.86,6704.0,139.1473,139.5326,139.0895,139.5326,6704.0
2024-05-07 11:50:00,144.82,145.05,144.81,144.85,13940.0,139.494,139.7156,139.4844,139.5229,13940.0
2024-05-07 12:00:00,144.86,145.16,144.85,145.11,10985.0,139.5326,139.8215,139.5229,139.7734,10985.0
2024-05-07 12:10:00,145.12,145.26,144.96,145.25,11306.0,139.783,139.9179,139.6289,139.9082,11306.0
2024-05-07 12:20:00,145.22,145.43,145.08,145.12,8172.0,139.8793,140.0816,139.7445,139.783,8172.0
2024-05-07 12:30:00,145.08,145.09,144.61,144.71,7223.0,139.7445,139.7541,139.2918,139.3881,7223.0
2024-05-07 12:40:00,144.69,144.89,144.48,144.53,10161.0,139.3688,139.5615,139.1666,139.2147,10161.0
2024-05-07 12:50:00,144.53,144.76,144.5,144.73,8810.0,139.2147,139.4363,139.1858,139.4074,8810.0
2024-05-07 13:00:00,144.73,144.77,144.63,144.63,5863.0,139.4074,139.4459,139.311,139.311,5863.0
2024-05-07 13:10:00,144.63,144.69,144.51,144.67,7833.0,139.311,139.3688,139.1954,139.3496,7833.0
2024-05-07 13:20:00,144.66,144.8,144.55,144.78,7415.0,139.3399,139.4748,139.234,139.4555,7415.0
2024-05-07 13:30:00,144.82,144.86,144.55,144.62,8947.0,139.494,139.5326,139.234,139.3014,8947.0
2024-05-07 13:40:00,144.59,144.6,144.44,144.49,9067.0,139.2725,139.2821,139.128,139.1762,9067.0
2024-05-07 13:50:00,144.45,144.58,144.34,144.37,19003.0,139.1377,139.2629,139.0317,139.0606,19003.0
2024-05-07 14:00:00,144.36,144.42,144.08,144.1,34155.0,139.051,139.1088,138.7813,138.8005,34155.0
2024-05-07 14:10:00,144.11,144.32,143.97,144.01,19440.0,138.8102,139.0124,138.6753,138.7138,19440.0
2024-05-07 14:20:00,144.0,144.18,143.94,144.05,32757.0,138.7042,138.8776,138.6464,138.7524,32757.0
2024-05-07 14:30:00,144.01,144.31,143.97,144.3,12966.0,138.7138,139.0028,138.6753,138.9932,12966.0
2024-05-07 14:40:00,144.28,144.38,144.26,144.28,13528.0,138.9739,139.0702,138.9546,138.9739,13528.0
2024-05-07 14:50:00,144.3,144.39,144.25,144.33,7543.0,138.9932,139.0799,138.945,139.0221,7543.0
2024-05-07 15:00:00,144.33,144.44,144.2,144.31,13407.0,139.0221,139.128,138.8969,139.0028,13407.0
2024-05-07 15:10:00,144.29,144.38,144.11,144.19,13320.0,138.9835,139.0702,138.8102,138.8872,13320.0
2024-05-07 15:20:00,144.19,144.36,144.16,144.27,11208.0,138.8872,139.051,138.8583,138.9643,11208.0
2024-05-07 15:30:00,144.27,144.49,144.21,144.38,16332.0,138.9643,139.1762,138.9065,139.0702,16332.0
2024-05-07 15:40:00,144.38,144.43,144.2,144.23,19086.0,139.0702,139.1184,138.8969,138.9257,19086.0
2024-05-07 15:50:00,144.26,144.69,144.24,144.64,89505.0,138.9546,139.3688,138.9354,139.3207,89505.0
2024-05-08 09:30:00,140.35,141.07,140.25,140.7,490937.0,135.1884,135.882,135.0921,135.5256,490937.0
2024-05-08 09:40:00,140.65,141.01,140.44,140.99,305868.0,135.4774,135.8242,135.2751,135.8049,305868.0
2024-05-08 09:50:00,140.96,141.56,140.82,141.41,262824.0,135.776,136.3539,135.6412,136.2095,262824.0
2024-05-08 10:00:00,141.43,141.49,141.0,141.0,156573.0,136.2287,136.2865,135.8145,135.8145,156573.0
2024-05-08 10:10:00,141.0,141.22,140.74,141.02,197357.0,135.8145,136.0264,135.5641,135.8338,197357.0
2024-05-08 10:20:00,141.01,141.35,141.01,141.23,102269.0,135.8242,136.1517,135.8242,136.0361,102269.0
2024-05-08 10:30:00,141.22,141.69,141.21,141.55,71159.0,136.0264,136.4792,136.0168,136.3443,71159.0
2024-05-08 10:40:00,141.55,141.84,141.46,141.62,95758.0,136.3443,136.6236,136.2576,136.4117,95758.0
2024-05-08 10:50:00,141.62,141.94,141.56,141.91,106112.0,136.4117,136.72,136.3539,136.6911,106112.0
2024-05-08 11:00:00,141.91,141.91,141.29,141.43,98491.0,136.6911,136.6911,136.0939,136.2287,98491.0
2024-05-08 11:10:00,141.45,141.66,141.26,141.61,71852.0,136.248,136.4503,136.065,136.4021,71852.0
2024-05-08 11:20:00,141.58,141.76,141.39,141.52,42993.0,136.3732,136.5466,136.1902,136.3154,42993.0
2024-05-08 11:30:00,141.46,141.76,141.43,141.68,44511.0,136.2576,136.5466,136.2287,136.4695,44511.0
2024-05-08 11:40:00,141.68,142.0,141.5,141.94,56215.0,136.4695,136.7778,136.2961,136.72,56215.0
2024-05-08 11:50:00,141.98,141.98,141.45,141.5,102767.0,136.7585,136.7585,136.248,136.2961,102767.0
2024-05-08 12:00:00,141.47,141.53,141.24,141.39,41982.0,136.2673,136.325,136.0457,136.1902,41982.0
2024-05-08 12:10:00,141.35,141.41,141.0,141.25,57297.0,136.1517,136.2095,135.8145,136.0553,57297.0
2024-05-08 12:20:00,141.24,141.27,140.97,141.12,47129.0,136.0457,136.0746,135.7856,135.9301,47129.0
2024-05-08 12:30:00,141.17,141.22,140.91,141.0,45764.0,135.9783,136.0264,135.7278,135.8145,45764.0
2024-05-08 12:40:00,140.96,141.48,140.95,141.41,39003.0,135.776,136.2769,135.7664,136.2095,39003.0
2024-05-08 12:50:00,141.42,141.44,141.1,141.15,29035.0,136.2191,136.2384,135.9109,135.959,29035.0
2024-05-08 13:00:00,141.09,141.41,141.0,141.37,24185.0,135.9012,136.2095,135.8145,136.1709,24185.0
2024-05-08 13:10:00,141.36,141.36,141.1,141.15,26381.0,136.1613,136.1613,135.9109,135.959,26381.0
2024-05-08 13:20:00,141.14,141.14,140.8,140.85,44057.0,135.9494,135.9494,135.6219,135.6701,44057.0
2024-05-08 13:30:00,140.84,141.01,140.78,140.88,42363.0,135.6604,135.8242,135.6026,135.6989,42363.0
2024-05-08 13:40:00,140.88,140.99,140.85,140.9,41106.0,135.6989,135.8049,135.6701,135.7182,41106.0
2024-05-08 13:50:00,140.93,141.05,140.85,140.93,74735.0,135.7471,135.8627,135.6701,135.7471,74735.0
2024-05-08 14:00:00,140.99,141.0,140.45,140.68,120157.0,135.8049,135.8145,135.2848,135.5063,120157.0
2024-05-08 14:10:00,140.68,140.97,140.59,140.93,54159.0,135.5063,135.7856,135.4196,135.7471,54159.0
2024-05-08 14:20:00,140.93,141.05,140.85,140.99,40091.0,135.7471,135.8627,135.6701,135.8049,40091.0
2024-05-08 14:30:00,140.99,140.99,140.68,140.68,44260.0,135.8049,135.8049,135.5063,135.5063,44260.0
2024-05-08 14:40:00,140.66,140.92,140.58,140.75,42297.0,135.487,135.7375,135.41,135.5737,42297.0
2024-05-08 14:50:00,140.75,140.92,140.74,140.87,37718.0,135.5737,135.7375,135.5641,135.6893,37718.0
2024-05-08 15:00:00,140.87,140.87,140.57,140.72,37873.0,135.6893,135.6893,135.4003,135.5448,37873.0
2024-05-08 15:10:00,140.74,140.96,140.56,140.64,51588.0,135.5641,135.776,135.3907,135.4678,51588.0
2024-05-08 15:20:00,140.64,140.87,140.51,140.6,48135.0,135.4678,135.6893,135.3426,135.4292,48135.0
2024-05-08 15:30:00,140.59,140.76,140.54,140.54,47527.0,135.4196,135.5834,135.3715,135.3715,47527.0
2024-05-08 15:40:00,140.55,140.79,140.54,140.66,104794.0,135.3811,135.6123,135.3715,135.487,104794.0
2024-05-08 15:50:00,140.64,140.64,140.17,140.19,447001.0,135.4678,135.4678,135.0151,135.0343,447001.0
2024-05-09 09:30:00,141.38,142.02,141.04,141.75,324377.0,136.1806,136.797,135.8531,136.537,324377.0
2024-05-09 09:40:00,141.75,141.84,141.45,141.66,219253.0,136.537,136.6236,136.248,136.4503,219253.0
2024-05-09 09:50:00,141.62,141.98,141.54,141.94,300974.0,136.4117,136.7585,136.3347,136.72,300974.0
2024-05-09 10:00:00,141.93,142.74,141.66,142.24,142537.0,136.7103,137.4905,136.4503,137.0089,142537.0
2024-05-09 10:10:00,142.19,142.58,141.91,142.48,183355.0,136.9608,137.3364,136.6911,137.2401,183355.0
2024-05-09 10:20:00,142.48,143.05,142.44,142.9,186170.0,137.2401,137.7891,137.2016,137.6447,186170.0
2024-05-09 10:30:00,142.9,143.23,142.81,143.0,132861.0,137.6447,137.9625,137.558,137.741,132861.0
2024-05-09 10:40:00,143.0,143.09,142.66,143.02,127177.0,137.741,137.8277,137.4135,137.7602,127177.0
2024-05-09 10:50:00,143.0,143.05,142.66,142.98,110044.0,137.741,137.7891,137.4135,137.7217,110044.0
2024-05-09 11:00:00,142.96,143.14,142.83,143.0,77973.0,137.7025,137.8758,137.5772,137.741,77973.0
2024-05-09 11:10:00,143.0,143.66,143.0,143.66,158069.0,137.741,138.3767,137.741,138.3767,158069.0
2024-05-09 11:20:00,143.65,143.69,143.28,143.37,82301.0,138.3671,138.4056,138.0107,138.0974,82301.0
2024-05-09 11:30:00,143.3,143.37,142.34,142.45,66327.0,138.0299,138.0974,137.1053,137.2112,66327.0
2024-05-09 11:40:00,142.46,142.85,142.26,142.49,95120.0,137.2208,137.5965,137.0282,137.2497,95120.0
2024-05-09 11:50:00,142.43,143.05,142.34,143.0,68921.0,137.1919,137.7891,137.1053,137.741,68921.0
2024-05-09 12:00:00,142.97,143.25,142.84,143.11,103928.0,137.7121,137.9818,137.5869,137.8469,103928.0
2024-05-09 12:10:00,143.11,143.25,142.98,143.03,93378.0,137.8469,137.9818,137.7217,137.7699,93378.0
2024-05-09 12:20:00,143.04,143.42,142.93,143.38,76608.0,137.7795,138.1455,137.6736,138.107,76608.0
2024-05-09 12:30:00,143.38,143.61,143.32,143.4,67167.0,138.107,138.3285,138.0492,138.1263,67167.0
2024-05-09 12:40:00,143.39,143.63,143.19,143.49,59766.0,138.1166,138.3478,137.924,138.213,59766.0
2024-05-09 12:50:00,143.49,143.79,143.49,143.56,51786.0,138.213,138.5019,138.213,138.2804,51786.0
2024-05-09 13:00:00,143.56,144.07,143.46,143.96,58234.0,138.2804,138.7716,138.1841,138.6657,58234.0
2024-05-09 13:10:00,143.99,144.05,143.09,143.49,101385.0,138.6946,138.7524,137.8277,138.213,101385.0
2024-05-09 13:20:00,143.52,143.71,142.88,143.61,147117.0,138.2419,138.4249,137.6254,138.3285,147117.0
2024-05-09 13:30:00,143.65,144.0,143.25,143.96,100442.0,138.3671,138.7042,137.9818,138.6657,100442.0
2024-05-09 13:40:00,144.0,144.04,143.62,143.66,81734.0,138.7042,138.7427,138.3382,138.3767,81734.0
2024-05-09 13:50:00,143.65,144.02,143.58,143.93,151324.0,138.3671,138.7235,138.2997,138.6368,151324.0
2024-05-09 14:00:00,143.91,144.01,143.56,143.71,84687.0,138.6175,138.7138,138.2804,138.4249,84687.0
2024-05-09 14:10:00,143.71,143.95,143.36,143.53,84816.0,138.4249,138.656,138.0877,138.2515,84816.0
2024-05-09 14:20:00,143.59,143.95,143.54,143.92,69324.0,138.3093,138.656,138.2611,138.6271,69324.0
2024-05-09 14:30:00,143.92,144.01,143.86,143.93,77966.0,138.6271,138.7138,138.5694,138.6368,77966.0
2024-05-09 14:40:00,143.93,144.02,143.8,143.9,69479.0,138.6368,138.7235,138.5116,138.6079,69479.0
2024-05-09 14:50:00,143.88,143.93,143.38,143.59,50344.0,138.5886,138.6368,138.107,138.3093,50344.0
2024-05-09 15:00:00,143.62,143.75,143.42,143.73,58605.0,138.3382,138.4634,138.1455,138.4441,58605.0
2024-05-09 15:10:00,143.73,143.88,143.37,143.81,66421.0,138.4441,138.5886,138.0974,138.5212,66421.0
2024-05-09 15:20:00,143.81,143.94,143.69,143.72,70650.0,138.5212,138.6464,138.4056,138.4345,70650.0
2024-05-09 15:30:00,143.75,144.05,143.7,144.0,96060.0,138.4634,138.7524,138.4152,138.7042,96060.0
2024-05-09 15:40:00,143.98,144.19,143.87,143.93,148524.0,138.6849,138.8872,138.579,138.6368,148524.0
2024-05-09 15:50:00,143.95,143.96,143.43,143.54,339820.0,138.656,138.6657,138.1552,138.2611,339820.0
2024-05-10 09:30:00,143.38,143.9,142.64,143.6,52649.0,138.107,138.6079,137.3942,138.3189,52649.0
2024-05-10 09:40:00,143.54,143.95,143.46,143.68,23081.0,138.2611,138.656,138.1841,138.396,23081.0
2024-05-10 09:50:00,143.76,144.14,143.6,144.14,25615.0,138.473,138.8391,138.3189,138.8391,25615.0
2024-05-10 10:00:00,144.05,144.22,143.28,143.34,42076.0,138.7524,138.9161,138.0107,138.0685,42076.0
2024-05-10 10:10:00,143.32,143.39,142.7,142.72,19521.0,138.0492,138.1166,137.452,137.4713,19521.0
2024-05-10 10:20:00,142.72,142.81,141.74,141.82,46503.0,137.4713,137.558,136.5273,136.6044,46503.0
2024-05-10 10:30:00,141.76,141.93,141.59,141.8,21191.0,136.5466,136.7103,136.3828,136.5851,21191.0
2024-05-10 10:40:00,141.92,142.44,141.84,142.44,20849.0,136.7007,137.2016,136.6236,137.2016,20849.0
2024-05-10 10:50:00,142.31,142.32,141.56,141.66,34093.0,137.0764,137.086,136.3539,136.4503,34093.0
2024-05-10 11:00:00,141.56,141.63,141.2,141.55,39624.0,136.3539,136.4214,136.0072,136.3443,39624.0
2024-05-10 11:10:00,141.55,141.63,141.09,141.11,37301.0,136.3443,136.4214,135.9012,135.9205,37301.0
2024-05-10 11:20:00,141.11,141.52,141.09,141.47,21524.0,135.9205,136.3154,135.9012,136.2673,21524.0
2024-05-10 11:30:00,141.46,141.66,141.14,141.42,20706.0,136.2576,136.4503,135.9494,136.2191,20706.0
2024-05-10 11:40:00,141.38,141.41,140.83,141.11,19705.0,136.1806,136.2095,135.6508,135.9205,19705.0
2024-05-10 11:50:00,141.12,141.24,140.8,140.99,46075.0,135.9301,136.0457,135.6219,135.8049,46075.0
2024-05-10 12:00:00,140.98,141.14,140.93,141.0,17229.0,135.7953,135.9494,135.7471,135.8145,17229.0
2024-05-10 12:10:00,141.0,141.0,140.55,140.62,20568.0,135.8145,135.8145,135.3811,135.4485,20568.0
2024-05-10 12:20:00,140.65,140.65,140.25,140.4,24457.0,135.4774,135.4774,135.0921,135.2366,24457.0
2024-05-10 12:30:00,140.42,140.55,140.34,140.43,13963.0,135.2559,135.3811,135.1788,135.2655,13963.0
2024-05-10 12:40:00,140.43,140.45,140.21,140.41,14055.0,135.2655,135.2848,135.0536,135.2462,14055.0
2024-05-10 12:50:00,140.39,140.39,139.94,139.97,16789.0,135.227,135.227,134.7935,134.8224,16789.0
2024-05-10 13:00:00,140.03,140.17,139.85,140.08,18784.0,134.8802,135.0151,134.7068,134.9284,18784.0
2024-05-10 13:10:00,140.04,140.1,139.93,140.06,24514.0,134.8898,134.9476,134.7839,134.9091,24514.0
2024-05-10 13:20:00,140.07,140.13,139.62,139.83,15337.0,134.9187,134.9765,134.4853,134.6876,15337.0
2024-05-10 13:30:00,139.87,139.89,139.76,139.85,11800.0,134.7261,134.7454,134.6201,134.7068,11800.0
2024-05-10 13:40:00,139.87,139.98,139.73,139.78,14080.0,134.7261,134.832,134.5912,134.6394,14080.0
2024-05-10 13:50:00,139.78,140.17,139.72,140.02,17810.0,134.6394,135.0151,134.5816,134.8706,17810.0
2024-05-10 14:00:00,140.04,140.05,139.78,140.0,17722.0,134.8898,134.8995,134.6394,134.8513,17722.0
2024-05-10 14:10:00,139.94,140.09,139.91,140.09,32557.0,134.7935,134.938,134.7646,134.938,32557.0
2024-05-10 14:20:00,140.12,140.12,139.97,140.06,27781.0,134.9669,134.9669,134.8224,134.9091,27781.0
2024-05-10 14:30:00,140.12,140.5,140.07,140.48,16914.0,134.9669,135.3329,134.9187,135.3137,16914.0
2024-05-10 14:40:00,140.55,140.6,140.5,140.56,12653.0,135.3811,135.4292,135.3329,135.3907,12653.0
2024-05-10 14:50:00,140.59,140.8,140.58,140.8,16908.0,135.4196,135.6219,135.41,135.6219,16908.0
2024-05-10 15:00:00,140.76,140.76,140.48,140.49,21726.0,135.5834,135.5834,135.3137,135.3233,21726.0
2024-05-10 15:10:00,140.49,140.92,140.46,140.86,16220.0,135.3233,135.7375,135.2944,135.6797,16220.0
2024-05-10 15:20:00,140.87,140.87,140.57,140.67,27163.0,135.6893,135.6893,135.4003,135.4967,27163.0
2024-05-10 15:30:00,140.68,141.0,140.64,140.88,31506.0,135.5063,135.8145,135.4678,135.6989,31506.0
2024-05-10 15:40:00,140.89,141.0,140.85,140.88,41092.0,135.7086,135.8145,135.6701,135.6989,41092.0
2024-05-10 15:50:00,140.9,141.57,140.86,141.39,275859.0,135.7182,136.3636,135.6797,136.1902,275859.0
2024-05-13 09:30:00,142.21,142.89,141.55,142.75,38659.0,136.98,137.635,136.3443,137.5002,38659.0
2024-05-13 09:40:00,142.71,143.13,142.32,142.56,23736.0,137.4616,137.8662,137.086,137.3172,23736.0
2024-05-13 09:50:00,142.59,142.73,141.77,141.82,12169.0,137.3461,137.4809,136.5562,136.6044,12169.0
2024-05-13 10:00:00,141.76,141.8,141.21,141.47,13223.0,136.5466,136.5851,136.0168,136.2673,13223.0
2024-05-13 10:10:00,141.48,141.65,141.28,141.39,7618.0,136.2769,136.4406,136.0842,136.1902,7618.0
2024-05-13 10:20:00,141.36,141.65,141.32,141.65,4996.0,136.1613,136.4406,136.1228,136.4406,4996.0
2024-05-13 10:30:00,141.7,141.73,141.34,141.43,13126.0,136.4888,136.5177,136.142,136.2287,13126.0
2024-05-13 10:40:00,141.45,141.54,141.13,141.2,8670.0,136.248,136.3347,135.9398,136.0072,8670.0
2024-05-13 10:50:00,141.17,141.28,140.95,141.22,9449.0,135.9783,136.0842,135.7664,136.0264,9449.0
2024-05-13 11:00:00,141.28,141.38,141.22,141.22,6302.0,136.0842,136.1806,136.0264,136.0264,6302.0
2024-05-13 11:10:00,141.19,141.2,141.04,141.06,4545.0,135.9975,136.0072,135.8531,135.8723,4545.0
2024-05-13 11:20:00,141.03,141.07,140.85,140.89,16014.0,135.8434,135.882,135.6701,135.7086,16014.0
2024-05-13 11:30:00,140.85,140.87,140.5,140.53,10000.0,135.6701,135.6893,135.3329,135.3618,10000.0
2024-05-13 11:40:00,140.53,140.75,140.49,140.75,6366.0,135.3618,135.5737,135.3233,135.5737,6366.0
2024-05-13 11:50:00,140.78,141.06,140.78,140.89,10371.0,135.6026,135.8723,135.6026,135.7086,10371.0
2024-05-13 12:00:00,140.93,140.96,140.74,140.88,12458.0,135.7471,135.776,135.5641,135.6989,12458.0
2024-05-13 12:10:00,140.9,141.3,140.86,141.29,9525.0,135.7182,136.1035,135.6797,136.0939,9525.0
2024-05-13 12:20:00,141.23,141.51,141.23,141.37,6229.0,136.0361,136.3058,136.0361,136.1709,6229.0
2024-05-13 12:30:00,141.42,141.49,141.27,141.4,11391.0,136.2191,136.2865,136.0746,136.1998,11391.0
2024-05-13 12:40:00,141.38,141.6,141.37,141.54,4926.0,136.1806,136.3925,136.1709,136.3347,4926.0
2024-05-13 12:50:00,141.56,141.85,141.46,141.84,19933.0,136.3539,136.6333,136.2576,136.6236,19933.0
2024-05-13 13:00:00,141.78,141.83,141.61,141.7,10004.0,136.5658,136.614,136.4021,136.4888,10004.0
2024-05-13 13:10:00,141.65,141.92,141.6,141.91,6329.0,136.4406,136.7007,136.3925,136.6911,6329.0
2024-05-13 13:20:00,141.9,142.28,141.9,142.17,13589.0,136.6814,137.0475,136.6814,136.9415,13589.0
2024-05-13 13:30:00,142.13,142.15,141.88,142.0,15141.0,136.903,136.9222,136.6622,136.7778,15141.0
2024-05-13 13:40:00,142.01,142.05,141.92,142.0,7839.0,136.7874,136.8259,136.7007,136.7778,7839.0
2024-05-13 13:50:00,142.02,142.04,141.81,141.99,9387.0,136.797,136.8163,136.5947,136.7681,9387.0
2024-05-13 14:00:00,141.96,142.45,141.92,142.39,17407.0,136.7392,137.2112,136.7007,137.1534,17407.0
2024-05-13 14:10:00,142.4,142.4,142.06,142.11,9308.0,137.163,137.163,136.8356,136.8837,9308.0
2024-05-13 14:20:00,142.16,142.53,142.11,142.44,9763.0,136.9319,137.2883,136.8837,137.2016,9763.0
2024-05-13 14:30:00,142.47,142.56,142.44,142.53,13674.0,137.2305,137.3172,137.2016,137.2883,13674.0
2024-05-13 14:40:00,142.59,142.59,142.42,142.45,9367.0,137.3461,137.3461,137.1823,137.2112,9367.0
2024-05-13 14:50:00,142.44,142.62,142.31,142.58,9830.0,137.2016,137.375,137.0764,137.3364,9830.0
2024-05-13 15:00:00,142.55,142.68,142.33,142.33,16483.0,137.3075,137.4328,137.0956,137.0956,16483.0
2024-05-13 15:10:00,142.36,142.38,142.23,142.24,13944.0,137.1245,137.1438,136.9993,137.0089,13944.0
2024-05-13 15:20:00,142.25,142.28,141.98,142.02,13098.0,137.0186,137.0475,136.7585,136.797,13098.0
2024-05-13 15:30:00,142.02,142.56,141.98,142.39,31694.0,136.797,137.3172,136.7585,137.1534,31694.0
2024-05-13 15:40:00,142.4,142.74,142.32,142.74,40214.0,137.163,137.4905,137.086,137.4905,40214.0
2024-05-13 15:50:00,142.68,143.18,142.66,143.08,228266.0,137.4328,137.9144,137.4135,137.818,228266.0
2024-05-14 09:30:00,143.43,143.91,142.16,142.42,30512.0,138.1552,138.6175,136.9319,137.1823,30512.0
2024-05-14 09:40:00,142.55,143.07,142.54,142.86,15212.0,137.3075,137.8084,137.2979,137.6061,15212.0
2024-05-14 09:50:00,142.95,143.39,142.76,143.29,8035.0,137.6928,138.1166,137.5098,138.0203,8035.0
2024-05-14 10:00:00,143.36,143.68,143.29,143.6,9290.0,138.0877,138.396,138.0203,138.3189,9290.0
2024-05-14 10:10:00,143.54,143.78,143.48,143.53,13830.0,138.2611,138.4923,138.2033,138.2515,13830.0
2024-05-14 10:20:00,143.53,143.82,143.51,143.53,37302.0,138.2515,138.5308,138.2322,138.2515,37302.0
2024-05-14 10:30:00,143.53,143.61,142.91,143.13,32480.0,138.2515,138.3285,137.6543,137.8662,32480.0
2024-05-14 10:40:00,143.06,143.18,142.68,142.74,41826.0,137.7988,137.9144,137.4328,137.4905,41826.0
2024-05-14 10:50:00,142.68,142.68,142.26,142.27,31914.0,137.4328,137.4328,137.0282,137.0378,31914.0
2024-05-14 11:00:00,142.27,142.39,141.98,142.39,32813.0,137.0378,137.1534,136.7585,137.1534,32813.0
2024-05-14 11:10:00,142.35,142.57,142.34,142.57,14204.0,137.1149,137.3268,137.1053,137.3268,14204.0
2024-05-14 11:20:00,142.53,142.81,142.52,142.78,12532.0,137.2883,137.558,137.2786,137.5291,12532.0
2024-05-14 11:30:00,142.77,142.9,142.56,142.62,12132.0,137.5194,137.6447,137.3172,137.375,12132.0
2024-05-14 11:40:00,142.58,142.65,142.44,142.47,13671.0,137.3364,137.4039,137.2016,137.2305,13671.0
2024-05-14 11:50:00,142.47,142.54,142.36,142.41,16520.0,137.2305,137.2979,137.1245,137.1727,16520.0
2024-05-14 12:00:00,142.43,142.51,142.25,142.51,16553.0,137.1919,137.269,137.0186,137.269,16553.0
2024-05-14 12:10:00,142.5,142.72,142.43,142.48,15716.0,137.2594,137.4713,137.1919,137.2401,15716.0
2024-05-14 12:20:00,142.54,142.54,141.79,141.79,17677.0,137.2979,137.2979,136.5755,136.5755,17677.0
2024-05-14 12:30:00,141.75,141.92,141.7,141.84,23516.0,136.537,136.7007,136.4888,136.6236,23516.0
2024-05-14 12:40:00,141.84,141.9,141.61,141.8,18648.0,136.6236,136.6814,136.4021,136.5851,18648.0
2024-05-14 12:50:00,141.84,142.01,141.83,141.91,20811.0,136.6236,136.7874,136.614,136.6911,20811.0
2024-05-14 13:00:00,141.86,141.87,141.46,141.52,16463.0,136.6429,136.6525,136.2576,136.3154,16463.0
2024-05-14 13:10:00,141.5,141.56,141.26,141.37,11376.0,136.2961,136.3539,136.065,136.1709,11376.0
2024-05-14 13:20:00,141.37,141.52,141.28,141.49,96599.0,136.1709,136.3154,136.0842,136.2865,96599.0
2024-05-14 13:30:00,141.44,141.66,141.37,141.62,54704.0,136.2384,136.4503,136.1709,136.4117,54704.0
2024-05-14 13:40:00,141.69,141.85,141.66,141.69,35252.0,136.4792,136.6333,136.4503,136.4792,35252.0
2024-05-14 13:50:00,141.68,141.74,141.4,141.45,10986.0,136.4695,136.5273,136.1998,136.248,10986.0
2024-05-14 14:00:00,141.46,141.66,141.44,141.51,25296.0,136.2576,136.4503,136.2384,136.3058,25296.0
2024-05-14 14:10:00,141.51,141.9,141.51,141.81,17084.0,136.3058,136.6814,136.3058,136.5947,17084.0
2024-05-14 14:20:00,141.84,141.87,141.69,141.77,40303.0,136.6236,136.6525,136.4792,136.5562,40303.0
2024-05-14 14:30:00,141.78,142.06,141.72,142.06,23249.0,136.5658,136.8356,136.5081,136.8356,23249.0
2024-05-14 14:40:00,142.06,142.16,141.99,142.11,12552.0,136.8356,136.9319,136.7681,136.8837,12552.0
2024-05-14 14:50:00,142.11,142.26,142.03,142.22,11469.0,136.8837,137.0282,136.8067,136.9897,11469.0
2024-05-14 15:00:00,142.22,142.23,141.87,141.87,16838.0,136.9897,136.9993,136.6525,136.6525,16838.0
2024-05-14 15:10:00,141.88,141.91,141.77,141.83,25641.0,136.6622,136.6911,136.5562,136.614,25641.0
2024-05-14 15:20:00,141.83,142.11,141.74,141.9,21577.0,136.614,136.8837,136.5273,136.6814,21577.0
2024-05-14 15:30:00,141.89,142.03,141.74,141.74,44333.0,136.6718,136.8067,136.5273,136.5273,44333.0
2024-05-14 15:40:00,141.72,141.9,141.66,141.75,41628.0,136.5081,136.6814,136.4503,136.537,41628.0
2024-05-14 15:50:00,141.78,142.2,141.74,141.83,134727.0,136.5658,136.9704,136.5273,136.614,134727.0
2024-05-15 09:30:00,145.04,145.32,143.8,143.8,75085.0,139.706,139.9757,138.5116,138.5116,75085.0
2024-05-15 09:40:00,144.02,144.02,142.65,142.85,48209.0,138.7235,138.7235,137.4039,137.5965,48209.0
2024-05-15 09:50:00,142.55,143.25,142.45,142.87,62949.0,137.3075,137.9818,137.2112,137.6158,62949.0
2024-05-15 10:00:00,142.88,143.04,142.54,142.88,29381.0,137.6254,137.7795,137.2979,137.6254,29381.0
2024-05-15 10:10:00,142.87,143.29,142.75,143.11,22906.0,137.6158,138.0203,137.5002,137.8469,22906.0
2024-05-15 10:20:00,143.1,143.39,142.91,143.09,17450.0,137.8373,138.1166,137.6543,137.8277,17450.0
2024-05-15 10:30:00,143.09,143.1,142.82,142.86,16640.0,137.8277,137.8373,137.5676,137.6061,16640.0
2024-05-15 10:40:00,142.86,143.31,142.86,143.04,43846.0,137.6061,138.0396,137.6061,137.7795,43846.0
2024-05-15 10:50:00,143.05,143.12,142.43,142.75,41810.0,137.7891,137.8566,137.1919,137.5002,41810.0
2024-05-15 11:00:00,142.78,142.82,142.65,142.78,16833.0,137.5291,137.5676,137.4039,137.5291,16833.0
2024-05-15 11:10:00,142.76,142.95,142.55,142.95,18846.0,137.5098,137.6928,137.3075,137.6928,18846.0
2024-05-15 11:20:00,142.89,142.93,142.68,142.84,16865.0,137.635,137.6736,137.4328,137.5869,16865.0
2024-05-15 11:30:00,142.84,143.1,142.83,143.1,19235.0,137.5869,137.8373,137.5772,137.8373,19235.0
2024-05-15 11:40:00,143.16,143.66,143.16,143.52,31603.0,137.8951,138.3767,137.8951,138.2419,31603.0
2024-05-15 11:50:00,143.51,143.81,143.47,143.61,25020.0,138.2322,138.5212,138.1937,138.3285,25020.0
2024-05-15 12:00:00,143.64,143.82,143.53,143.79,22265.0,138.3574,138.5308,138.2515,138.5019,22265.0
2024-05-15 12:10:00,143.82,143.85,143.69,143.76,38624.0,138.5308,138.5597,138.4056,138.473,38624.0
2024-05-15 12:20:00,143.74,144.07,143.72,143.97,24586.0,138.4538,138.7716,138.4345,138.6753,24586.0
2024-05-15 12:30:00,143.97,144.06,143.79,143.81,25760.0,138.6753,138.762,138.5019,138.5212,25760.0
2024-05-15 12:40:00,143.8,143.86,143.62,143.82,19931.0,138.5116,138.5694,138.3382,138.5308,19931.0
2024-05-15 12:50:00,143.83,144.2,143.82,144.03,23449.0,138.5405,138.8969,138.5308,138.7331,23449.0
2024-05-15 13:00:00,144.03,144.1,143.77,143.8,21332.0,138.7331,138.8005,138.4827,138.5116,21332.0
2024-05-15 13:10:00,143.77,143.95,143.73,143.81,12707.0,138.4827,138.656,138.4441,138.5212,12707.0
2024-05-15 13:20:00,143.84,143.87,143.58,143.8,22101.0,138.5501,138.579,138.2997,138.5116,22101.0
2024-05-15 13:30:00,143.8,144.16,143.76,144.05,11753.0,138.5116,138.8583,138.473,138.7524,11753.0
2024-05-15 13:40:00,144.06,144.1,143.88,143.95,24040.0,138.762,138.8005,138.5886,138.656,24040.0
2024-05-15 13:50:00,143.95,143.95,143.77,143.91,11130.0,138.656,138.656,138.4827,138.6175,11130.0
2024-05-15 14:00:00,143.89,144.06,143.84,144.05,12987.0,138.5983,138.762,138.5501,138.7524,12987.0
2024-05-15 14:10:00,144.09,144.18,143.97,144.04,18974.0,138.7909,138.8776,138.6753,138.7427,18974.0
2024-05-15 14:20:00,144.04,144.18,143.99,144.14,13008.0,138.7427,138.8776,138.6946,138.8391,13008.0
2024-05-15 14:30:00,144.15,144.26,144.03,144.22,12047.0,138.8487,138.9546,138.7331,138.9161,12047.0
2024-05-15 14:40:00,144.25,144.25,144.13,144.17,16079.0,138.945,138.945,138.8294,138.868,16079.0
2024-05-15 14:50:00,144.13,144.42,144.12,144.42,15933.0,138.8294,139.1088,138.8198,139.1088,15933.0
2024-05-15 15:00:00,144.38,144.71,144.35,144.69,32610.0,139.0702,139.3881,139.0413,139.3688,32610.0
2024-05-15 15:10:00,144.7,144.71,144.32,144.53,25630.0,139.3785,139.3881,139.0124,139.2147,25630.0
2024-05-15 15:20:00,144.48,144.8,144.36,144.66,31986.0,139.1666,139.4748,139.051,139.3399,31986.0
2024-05-15 15:30:00,144.62,144.78,144.44,144.76,33603.0,139.3014,139.4555,139.128,139.4363,33603.0
2024-05-15 15:40:00,144.78,144.92,144.42,144.43,69638.0,139.4555,139.5904,139.1088,139.1184,69638.0
2024-05-15 15:50:00,144.41,144.74,144.2,144.61,298512.0,139.0991,139.417,138.8969,139.2918,298512.0
2024-05-16 09:30:00,144.64,144.64,143.16,143.99,54035.0,139.3207,139.3207,137.8951,138.6946,54035.0
2024-05-16 09:40:00,144.02,145.05,144.02,145.0,55916.0,138.7235,139.7156,138.7235,139.6674,55916.0
2024-05-16 09:50:00,145.01,145.1,144.73,144.82,27120.0,139.6771,139.7638,139.4074,139.494,27120.0
2024-05-16 10:00:00,144.91,145.03,144.41,144.8,33583.0,139.5807,139.6963,139.0991,139.4748,33583.0
2024-05-16 10:10:00,144.8,144.99,144.75,144.76,11107.0,139.4748,139.6578,139.4266,139.4363,11107.0
2024-05-16 10:20:00,144.76,144.82,144.59,144.72,22040.0,139.4363,139.494,139.2725,139.3977,22040.0
2024-05-16 10:30:00,144.74,144.86,144.59,144.86,16402.0,139.417,139.5326,139.2725,139.5326,16402.0
2024-05-16 10:40:00,144.77,144.94,144.67,144.94,11400.0,139.4459,139.6096,139.3496,139.6096,11400.0
2024-05-16 10:50:00,145.0,145.18,144.86,145.18,28193.0,139.6674,139.8408,139.5326,139.8408,28193.0
2024-05-16 11:00:00,145.17,145.19,145.06,145.12,8781.0,139.8312,139.8504,139.7252,139.783,8781.0
2024-05-16 11:10:00,145.22,145.26,145.01,145.01,29579.0,139.8793,139.9179,139.6771,139.6771,29579.0
2024-05-16 11:20:00,145.03,145.44,144.9,145.43,26690.0,139.6963,140.0912,139.5711,140.0816,26690.0
2024-05-16 11:30:00,145.37,145.68,145.33,145.34,20715.0,140.0238,140.3224,139.9853,139.9949,20715.0
2024-05-16 11:40:00,145.31,145.59,145.3,145.47,13660.0,139.966,140.2357,139.9564,140.1201,13660.0
2024-05-16 11:50:00,145.47,145.67,145.44,145.51,18997.0,140.1201,140.3128,140.0912,140.1587,18997.0
2024-05-16 12:00:00,145.51,145.52,145.36,145.46,14063.0,140.1587,140.1683,140.0142,140.1105,14063.0
2024-05-16 12:10:00,145.5,145.9,145.5,145.75,20784.0,140.149,140.5343,140.149,140.3898,20784.0
2024-05-16 12:20:00,145.73,145.76,145.36,145.41,21959.0,140.3706,140.3995,140.0142,140.0624,21959.0
2024-05-16 12:30:00,145.4,145.46,145.23,145.31,18836.0,140.0527,140.1105,139.889,139.966,18836.0
2024-05-16 12:40:00,145.31,145.33,145.14,145.28,9553.0,139.966,139.9853,139.8023,139.9371,9553.0
2024-05-16 12:50:00,145.24,145.27,145.17,145.2,4610.0,139.8986,139.9275,139.8312,139.8601,4610.0
2024-05-16 13:00:00,145.27,145.59,145.27,145.56,40786.0,139.9275,140.2357,139.9275,140.2068,40786.0
2024-05-16 13:10:00,145.54,145.7,145.52,145.63,10756.0,140.1876,140.3417,140.1683,140.2743,10756.0
2024-05-16 13:20:00,145.61,145.63,145.22,145.51,23260.0,140.255,140.2743,139.8793,140.1587,23260.0
2024-05-16 13:30:00,145.5,145.63,145.4,145.42,6423.0,140.149,140.2743,140.0527,140.072,6423.0
2024-05-16 13:40:00,145.42,145.51,145.22,145.22,6752.0,140.072,140.1587,139.8793,139.8793,6752.0
2024-05-16 13:50:00,145.2,145.7,145.2,145.68,16241.0,139.8601,140.3417,139.8601,140.3224,16241.0
2024-05-16 14:00:00,145.66,145.77,145.64,145.68,17787.0,140.3032,140.4091,140.2839,140.3224,17787.0
2024-05-16 14:10:00,145.67,145.76,145.46,145.76,19035.0,140.3128,140.3995,140.1105,140.3995,19035.0
2024-05-16 14:20:00,145.8,145.9,145.76,145.86,10464.0,140.438,140.5343,140.3995,140.4958,10464.0
2024-05-16 14:30:00,145.82,146.06,145.78,145.94,33637.0,140.4573,140.6884,140.4187,140.5729,33637.0
2024-05-16 14:40:00,145.96,146.08,145.92,146.01,12404.0,140.5921,140.7077,140.5536,140.6403,12404.0
2024-05-16 14:50:00,146.01,146.21,146.0,146.2,31434.0,140.6403,140.8329,140.6307,140.8233,31434.0
2024-05-16 15:00:00,146.21,146.21,145.68,145.68,17541.0,140.8329,140.8329,140.3224,140.3224,17541.0
2024-05-16 15:10:00,145.68,145.76,145.48,145.5,13464.0,140.3224,140.3995,140.1298,140.149,13464.0
2024-05-16 15:20:00,145.48,145.63,145.37,145.43,24906.0,140.1298,140.2743,140.0238,140.0816,24906.0
2024-05-16 15:30:00,145.41,145.41,144.9,145.03,33161.0,140.0624,140.0624,139.5711,139.6963,33161.0
2024-05-16 15:40:00,145.06,145.34,144.88,145.16,49471.0,139.7252,139.9949,139.5518,139.8215,49471.0
2024-05-16 15:50:00,145.15,145.21,144.72,144.94,103634.0,139.8119,139.8697,139.3977,139.6096,103634.0
2024-05-17 09:30:00,145.44,145.48,144.27,144.7,42994.0,140.0912,140.1298,138.9643,139.3785,42994.0
2024-05-17 09:40:00,144.54,144.76,144.28,144.51,9514.0,139.2243,139.4363,138.9739,139.1954,9514.0
2024-05-17 09:50:00,144.51,145.14,144.34,145.02,20500.0,139.1954,139.8023,139.0317,139.6867,20500.0
2024-05-17 10:00:00,145.13,145.14,144.37,144.72,11063.0,139.7926,139.8023,139.0606,139.3977,11063.0
2024-05-17 10:10:00,144.72,145.02,144.7,144.82,4767.0,139.3977,139.6867,139.3785,139.494,4767.0
2024-05-17 10:20:00,144.84,145.37,144.77,145.23,26246.0,139.5133,140.0238,139.4459,139.889,26246.0
2024-05-17 10:30:00,145.26,145.48,145.14,145.35,14586.0,139.9179,140.1298,139.8023,140.0046,14586.0
2024-05-17 10:40:00,145.31,145.48,145.25,145.35,11137.0,139.966,140.1298,139.9082,140.0046,11137.0
2024-05-17 10:50:00,145.31,145.35,145.13,145.27,7485.0,139.966,140.0046,139.7926,139.9275,7485.0
2024-05-17 11:00:00,145.27,145.32,145.1,145.19,6175.0,139.9275,139.9757,139.7638,139.8504,6175.0
2024-05-17 11:10:00,145.19,145.41,145.14,145.41,8730.0,139.8504,140.0624,139.8023,140.0624,8730.0
2024-05-17 11:20:00,145.27,145.34,145.14,145.25,12699.0,139.9275,139.9949,139.8023,139.9082,12699.0
2024-05-17 11:30:00,145.21,145.25,144.87,144.9,14981.0,139.8697,139.9082,139.5422,139.5711,14981.0
2024-05-17 11:40:00,144.94,145.0,144.93,144.96,4906.0,139.6096,139.6674,139.6,139.6289,4906.0
2024-05-17 11:50:00,144.92,145.11,144.92,145.05,15116.0,139.5904,139.7734,139.5904,139.7156,15116.0
2024-05-17 12:00:00,145.05,145.1,144.92,144.94,6217.0,139.7156,139.7638,139.5904,139.6096,6217.0
2024-05-17 12:10:00,144.98,145.26,144.95,145.26,7996.0,139.6482,139.9179,139.6193,139.9179,7996.0
2024-05-17 12:20:00,145.27,145.28,145.03,145.08,8150.0,139.9275,139.9371,139.6963,139.7445,8150.0
2024-05-17 12:30:00,145.08,145.21,145.01,145.21,6893.0,139.7445,139.8697,139.6771,139.8697,6893.0
2024-05-17 12:40:00,145.19,145.21,144.95,145.03,8899.0,139.8504,139.8697,139.6193,139.6963,8899.0
2024-05-17 12:50:00,145.02,145.05,144.89,145.05,7655.0,139.6867,139.7156,139.5615,139.7156,7655.0
2024-05-17 13:00:00,145.0,145.06,144.93,145.06,5507.0,139.6674,139.7252,139.6,139.7252,5507.0
2024-05-17 13:10:00,145.02,145.07,144.91,144.94,15504.0,139.6867,139.7349,139.5807,139.6096,15504.0
2024-05-17 13:20:00,144.94,145.01,144.88,144.98,13080.0,139.6096,139.6771,139.5518,139.6482,13080.0
2024-05-17 13:30:00,145.0,145.03,144.88,144.98,9709.0,139.6674,139.6963,139.5518,139.6482,9709.0
2024-05-17 13:40:00,144.96,144.97,144.37,144.37,30284.0,139.6289,139.6385,139.0606,139.0606,30284.0
2024-05-17 13:50:00,144.39,144.56,144.26,144.47,17870.0,139.0799,139.2436,138.9546,139.1569,17870.0
2024-05-17 14:00:00,144.46,144.55,144.26,144.32,8076.0,139.1473,139.234,138.9546,139.0124,8076.0
2024-05-17 14:10:00,144.31,144.34,144.13,144.15,11169.0,139.0028,139.0317,138.8294,138.8487,11169.0
2024-05-17 14:20:00,144.12,144.18,144.04,144.04,11996.0,138.8198,138.8776,138.7427,138.7427,11996.0
2024-05-17 14:30:00,144.06,144.25,144.06,144.21,8208.0,138.762,138.945,138.762,138.9065,8208.0
2024-05-17 14:40:00,144.2,144.36,144.17,144.28,9951.0,138.8969,139.051,138.868,138.9739,9951.0
2024-05-17 14:50:00,144.31,144.54,144.28,144.51,10496.0,139.0028,139.2243,138.9739,139.1954,10496.0
2024-05-17 15:00:00,144.5,144.53,144.25,144.33,15089.0,139.1858,139.2147,138.945,139.0221,15089.0
2024-05-17 15:10:00,144.36,144.45,144.27,144.39,9914.0,139.051,139.1377,138.9643,139.0799,9914.0
2024-05-17 15:20:00,144.46,144.51,144.37,144.4,15254.0,139.1473,139.1954,139.0606,139.0895,15254.0
2024-05-17 15:30:00,144.4,144.69,144.3,144.52,18799.0,139.0895,139.3688,138.9932,139.2051,18799.0
2024-05-17 15:40:00,144.52,144.54,144.21,144.3,32458.0,139.2051,139.2243,138.9065,138.9932,32458.0
2024-05-17 15:50:00,144.25,144.28,143.53,143.81,198529.0,138.945,138.9739,138.2515,138.5212,198529.0
2024-05-20 09:30:00,143.54,143.54,142.4,143.01,22394.0,138.2611,138.2611,137.163,137.7506,22394.0
2024-05-20 09:40:00,143.11,143.76,143.11,143.76,11834.0,137.8469,138.473,137.8469,138.473,11834.0
2024-05-20 09:50:00,143.8,144.2,143.76,144.06,9428.0,138.5116,138.8969,138.473,138.762,9428.0
2024-05-20 10:00:00,144.05,144.1,143.88,143.93,5474.0,138.7524,138.8005,138.5886,138.6368,5474.0
2024-05-20 10:10:00,143.88,143.97,143.75,143.93,4136.0,138.5886,138.6753,138.4634,138.6368,4136.0
2024-05-20 10:20:00,143.92,144.01,143.83,144.01,10263.0,138.6271,138.7138,138.5405,138.7138,10263.0
2024-05-20 10:30:00,143.96,143.96,143.82,143.85,3531.0,138.6657,138.6657,138.5308,138.5597,3531.0
2024-05-20 10:40:00,143.91,144.31,143.9,144.31,4419.0,138.6175,139.0028,138.6079,139.0028,4419.0
2024-05-20 10:50:00,144.23,144.54,144.18,144.54,10086.0,138.9257,139.2243,138.8776,139.2243,10086.0
2024-05-20 11:00:00,144.58,144.87,144.56,144.84,11452.0,139.2629,139.5422,139.2436,139.5133,11452.0
2024-05-20 11:10:00,144.88,144.93,144.69,144.81,13111.0,139.5518,139.6,139.3688,139.4844,13111.0
2024-05-20 11:20:00,144.85,144.99,144.81,144.95,8829.0,139.5229,139.6578,139.4844,139.6193,8829.0
2024-05-20 11:30:00,144.94,144.99,144.91,144.97,3803.0,139.6096,139.6578,139.5807,139.6385,3803.0
2024-05-20 11:40:00,144.93,144.97,144.86,144.96,8583.0,139.6,139.6385,139.5326,139.6289,8583.0
2024-05-20 11:50:00,144.94,145.13,144.94,145.12,9592.0,139.6096,139.7926,139.6096,139.783,9592.0
2024-05-20 12:00:00,145.12,145.25,144.91,144.94,11911.0,139.783,139.9082,139.5807,139.6096,11911.0
2024-05-20 12:10:00,144.96,145.04,144.79,144.79,14203.0,139.6289,139.706,139.4652,139.4652,14203.0
2024-05-20 12:20:00,144.81,144.86,144.54,144.64,7663.0,139.4844,139.5326,139.2243,139.3207,7663.0
2024-05-20 12:30:00,144.6,144.67,144.54,144.67,6128.0,139.2821,139.3496,139.2243,139.3496,6128.0
2024-05-20 12:40:00,144.69,144.78,144.66,144.71,5103.0,139.3688,139.4555,139.3399,139.3881,5103.0
2024-05-20 12:50:00,144.71,144.86,144.62,144.82,4413.0,139.3881,139.5326,139.3014,139.494,4413.0
2024-05-20 13:00:00,144.83,144.84,144.64,144.64,3505.0,139.5037,139.5133,139.3207,139.3207,3505.0
2024-05-20 13:10:00,144.63,144.84,144.63,144.84,6985.0,139.311,139.5133,139.311,139.5133,6985.0
2024-05-20 13:20:00,144.85,144.86,144.5,144.5,4927.0,139.5229,139.5326,139.1858,139.1858,4927.0
2024-05-20 13:30:00,144.47,144.49,144.4,144.47,7001.0,139.1569,139.1762,139.0895,139.1569,7001.0
2024-05-20 13:40:00,144.45,144.45,144.26,144.26,5101.0,139.1377,139.1377,138.9546,138.9546,5101.0
2024-05-20 13:50:00,144.25,144.28,144.14,144.23,5170.0,138.945,138.9739,138.8391,138.9257,5170.0
2024-05-20 14:00:00,144.24,144.27,143.85,144.07,8120.0,138.9354,138.9643,138.5597,138.7716,8120.0
2024-05-20 14:10:00,144.09,144.13,143.98,144.08,7333.0,138.7909,138.8294,138.6849,138.7813,7333.0
2024-05-20 14:20:00,144.09,144.14,143.98,144.13,7842.0,138.7909,138.8391,138.6849,138.8294,7842.0
2024-05-20 14:30:00,144.08,144.1,143.98,143.99,5182.0,138.7813,138.8005,138.6849,138.6946,5182.0
2024-05-20 14:40:00,144.0,144.07,143.87,143.9,7019.0,138.7042,138.7716,138.579,138.6079,7019.0
2024-05-20 14:50:00,143.88,143.92,143.79,143.84,8092.0,138.5886,138.6271,138.5019,138.5501,8092.0
2024-05-20 15:00:00,143.84,143.85,143.74,143.81,10571.0,138.5501,138.5597,138.4538,138.5212,10571.0
2024-05-20 15:10:00,143.81,143.94,143.61,143.62,14797.0,138.5212,138.6464,138.3285,138.3382,14797.0
2024-05-20 15:20:00,143.62,143.69,143.54,143.61,12331.0,138.3382,138.4056,138.2611,138.3285,12331.0
2024-05-20 15:30:00,143.63,143.63,143.33,143.52,21466.0,138.3478,138.3478,138.0588,138.2419,21466.0
2024-05-20 15:40:00,143.52,143.62,143.12,143.19,31628.0,138.2419,138.3382,137.8566,137.924,31628.0
2024-05-20 15:50:00,143.13,143.58,143.09,143.37,84164.0,137.8662,138.2997,137.8277,138.0974,84164.0
2024-05-21 09:30:00,143.0,143.45,142.5,143.0,30853.0,137.741,138.1744,137.2594,137.741,30853.0
2024-05-21 09:40:00,143.21,143.26,142.99,143.05,6567.0,137.9433,137.9914,137.7313,137.7891,6567.0
2024-05-21 09:50:00,143.05,143.18,142.82,142.87,10063.0,137.7891,137.9144,137.5676,137.6158,10063.0
2024-05-21 10:00:00,142.87,143.77,142.86,143.76,15303.0,137.6158,138.4827,137.6061,138.473,15303.0
2024-05-21 10:10:00,143.81,143.91,143.68,143.83,4612.0,138.5212,138.6175,138.396,138.5405,4612.0
2024-05-21 10:20:00,143.91,143.92,143.66,143.7,5886.0,138.6175,138.6271,138.3767,138.4152,5886.0
2024-05-21 10:30:00,143.62,144.15,143.62,143.93,35116.0,138.3382,138.8487,138.3382,138.6368,35116.0
2024-05-21 10:40:00,143.89,144.06,143.84,143.9,2800.0,138.5983,138.762,138.5501,138.6079,2800.0
2024-05-21 10:50:00,143.95,144.22,143.85,144.22,6856.0,138.656,138.9161,138.5597,138.9161,6856.0
2024-05-21 11:00:00,144.16,144.22,143.93,144.21,21723.0,138.8583,138.9161,138.6368,138.9065,21723.0
2024-05-21 11:10:00,144.37,144.37,144.12,144.21,2111.0,139.0606,139.0606,138.8198,138.9065,2111.0
2024-05-21 11:20:00,144.17,144.27,144.12,144.2,4887.0,138.868,138.9643,138.8198,138.8969,4887.0
2024-05-21 11:30:00,144.2,144.2,144.04,144.07,15173.0,138.8969,138.8969,138.7427,138.7716,15173.0
2024-05-21 11:40:00,144.07,144.09,143.79,143.8,16482.0,138.7716,138.7909,138.5019,138.5116,16482.0
2024-05-21 11:50:00,143.78,143.79,143.58,143.6,5070.0,138.4923,138.5019,138.2997,138.3189,5070.0
2024-05-21 12:00:00,143.63,143.7,143.58,143.58,4972.0,138.3478,138.4152,138.2997,138.2997,4972.0
2024-05-21 12:10:00,143.58,143.63,143.45,143.48,5970.0,138.2997,138.3478,138.1744,138.2033,5970.0
2024-05-21 12:20:00,143.47,143.5,143.36,143.48,6973.0,138.1937,138.2226,138.0877,138.2033,6973.0
2024-05-21 12:30:00,143.5,143.54,143.47,143.53,900.0,138.2226,138.2611,138.1937,138.2515,900.0
2024-05-21 12:40:00,143.57,143.81,143.57,143.81,2831.0,138.29,138.5212,138.29,138.5212,2831.0
2024-05-21 12:50:00,143.73,143.74,143.35,143.42,7762.0,138.4441,138.4538,138.0781,138.1455,7762.0
2024-05-21 13:00:00,143.32,143.39,143.22,143.39,4112.0,138.0492,138.1166,137.9529,138.1166,4112.0
2024-05-21 13:10:00,143.39,143.42,143.28,143.31,5983.0,138.1166,138.1455,138.0107,138.0396,5983.0
2024-05-21 13:20:00,143.31,143.46,143.27,143.46,16095.0,138.0396,138.1841,138.0011,138.1841,16095.0
2024-05-21 13:30:00,143.49,143.84,143.49,143.78,11811.0,138.213,138.5501,138.213,138.4923,11811.0
2024-05-21 13:40:00,143.92,144.3,143.92,144.3,9852.0,138.6271,138.9932,138.6271,138.9932,9852.0
2024-05-21 13:50:00,144.25,144.37,144.21,144.32,5691.0,138.945,139.0606,138.9065,139.0124,5691.0
2024-05-21 14:00:00,144.31,144.32,144.1,144.15,9444.0,139.0028,139.0124,138.8005,138.8487,9444.0
2024-05-21 14:10:00,144.2,144.23,144.06,144.17,9576.0,138.8969,138.9257,138.762,138.868,9576.0
2024-05-21 14:20:00,144.18,144.29,144.09,144.25,7207.0,138.8776,138.9835,138.7909,138.945,7207.0
2024-05-21 14:30:00,144.29,144.31,144.15,144.22,5494.0,138.9835,139.0028,138.8487,138.9161,5494.0
2024-05-21 14:40:00,144.24,144.24,144.08,144.15,5441.0,138.9354,138.9354,138.7813,138.8487,5441.0
2024-05-21 14:50:00,144.14,144.29,144.13,144.21,13341.0,138.8391,138.9835,138.8294,138.9065,13341.0
2024-05-21 15:00:00,144.21,144.22,144.02,144.14,19799.0,138.9065,138.9161,138.7235,138.8391,19799.0
2024-05-21 15:10:00,144.11,144.23,144.04,144.13,13773.0,138.8102,138.9257,138.7427,138.8294,13773.0
2024-05-21 15:20:00,144.14,144.33,144.1,144.33,13175.0,138.8391,139.0221,138.8005,139.0221,13175.0
2024-05-21 15:30:00,144.32,144.5,144.25,144.37,22716.0,139.0124,139.1858,138.945,139.0606,22716.0
2024-05-21 15:40:00,144.35,144.38,144.27,144.33,24143.0,139.0413,139.0702,138.9643,139.0221,24143.0
2024-05-21 15:50:00,144.38,144.56,144.16,144.27,146009.0,139.0702,139.2436,138.8583,138.9643,146009.0
2024-05-22 09:30:00,143.97,143.99,143.45,143.82,26323.0,138.6753,138.6946,138.1744,138.5308,26323.0
2024-05-22 09:40:00,143.83,143.95,142.77,142.93,27256.0,138.5405,138.656,137.5194,137.6736,27256.0
2024-05-22 09:50:00,142.93,143.02,142.48,142.84,13738.0,137.6736,137.7602,137.2401,137.5869,13738.0
2024-05-22 10:00:00,142.84,143.11,142.49,143.11,13561.0,137.5869,137.8469,137.2497,137.8469,13561.0
2024-05-22 10:10:00,143.09,143.3,143.04,143.21,8877.0,137.8277,138.0299,137.7795,137.9433,8877.0
2024-05-22 10:20:00,143.26,143.6,143.17,143.32,16256.0,137.9914,138.3189,137.9047,138.0492,16256.0
2024-05-22 10:30:00,143.37,143.43,142.9,142.9,35912.0,138.0974,138.1552,137.6447,137.6447,35912.0
2024-05-22 10:40:00,142.89,142.94,142.61,142.94,16350.0,137.635,137.6832,137.3653,137.6832,16350.0
2024-05-22 10:50:00,143.01,143.19,142.89,143.19,7767.0,137.7506,137.924,137.635,137.924,7767.0
2024-05-22 11:00:00,143.11,143.11,142.91,142.96,5511.0,137.8469,137.8469,137.6543,137.7025,5511.0
2024-05-22 11:10:00,142.92,143.11,142.92,143.0,9439.0,137.6639,137.8469,137.6639,137.741,9439.0
2024-05-22 11:20:00,142.98,143.08,142.78,142.8,9816.0,137.7217,137.818,137.5291,137.5483,9816.0
2024-05-22 11:30:00,142.78,142.79,142.67,142.67,4455.0,137.5291,137.5387,137.4231,137.4231,4455.0
2024-05-22 11:40:00,142.64,142.77,142.62,142.65,7560.0,137.3942,137.5194,137.375,137.4039,7560.0
2024-05-22 11:50:00,142.67,142.89,142.55,142.88,5961.0,137.4231,137.635,137.3075,137.6254,5961.0
2024-05-22 12:00:00,142.94,143.17,142.94,143.09,7720.0,137.6832,137.9047,137.6832,137.8277,7720.0
2024-05-22 12:10:00,143.13,143.21,143.11,143.16,9044.0,137.8662,137.9433,137.8469,137.8951,9044.0
2024-05-22 12:20:00,143.17,143.43,143.16,143.32,8799.0,137.9047,138.1552,137.8951,138.0492,8799.0
2024-05-22 12:30:00,143.32,143.37,143.23,143.34,6436.0,138.0492,138.0974,137.9625,138.0685,6436.0
2024-05-22 12:40:00,143.33,143.35,143.12,143.15,5831.0,138.0588,138.0781,137.8566,137.8855,5831.0
2024-05-22 12:50:00,143.18,143.29,143.17,143.27,6621.0,137.9144,138.0203,137.9047,138.0011,6621.0
2024-05-22 13:00:00,143.29,143.48,143.29,143.48,6927.0,138.0203,138.2033,138.0203,138.2033,6927.0
2024-05-22 13:10:00,143.49,143.53,143.36,143.49,4766.0,138.213,138.2515,138.0877,138.213,4766.0
2024-05-22 13:20:00,143.5,143.5,143.28,143.3,14825.0,138.2226,138.2226,138.0107,138.0299,14825.0
2024-05-22 13:30:00,143.31,143.31,143.0,143.25,15785.0,138.0396,138.0396,137.741,137.9818,15785.0
2024-05-22 13:40:00,143.27,143.57,143.19,143.57,13125.0,138.0011,138.29,137.924,138.29,13125.0
2024-05-22 13:50:00,143.57,143.76,143.51,143.72,24684.0,138.29,138.473,138.2322,138.4345,24684.0
2024-05-22 14:00:00,143.69,143.74,143.33,143.52,15529.0,138.4056,138.4538,138.0588,138.2419,15529.0
2024-05-22 14:10:00,143.45,143.52,143.14,143.3,18347.0,138.1744,138.2419,137.8758,138.0299,18347.0
2024-05-22 14:20:00,143.28,143.3,142.9,142.92,26067.0,138.0107,138.0299,137.6447,137.6639,26067.0
2024-05-22 14:30:00,142.9,142.99,142.72,142.77,36277.0,137.6447,137.7313,137.4713,137.5194,36277.0
2024-05-22 14:40:00,142.74,142.81,142.6,142.68,7103.0,137.4905,137.558,137.3557,137.4328,7103.0
2024-05-22 14:50:00,142.71,142.77,142.55,142.55,13863.0,137.4616,137.5194,137.3075,137.3075,13863.0
2024-05-22 15:00:00,142.52,142.59,142.41,142.45,15531.0,137.2786,137.3461,137.1727,137.2112,15531.0
2024-05-22 15:10:00,142.42,142.42,142.13,142.14,17357.0,137.1823,137.1823,136.903,136.9126,17357.0
2024-05-22 15:20:00,142.14,142.44,142.13,142.44,14427.0,136.9126,137.2016,136.903,137.2016,14427.0
2024-05-22 15:30:00,142.51,142.71,142.45,142.59,17217.0,137.269,137.4616,137.2112,137.3461,17217.0
2024-05-22 15:40:00,142.62,142.64,142.45,142.53,40546.0,137.375,137.3942,137.2112,137.2883,40546.0
2024-05-22 15:50:00,142.52,143.2,142.52,143.13,165751.0,137.2786,137.9336,137.2786,137.8662,165751.0
2024-05-23 09:30:00,144.0,144.27,142.61,143.24,29028.0,138.7042,138.9643,137.3653,137.9722,29028.0
2024-05-23 09:40:00,143.26,143.97,143.24,143.8,21821.0,137.9914,138.6753,137.9722,138.5116,21821.0
2024-05-23 09:50:00,143.8,144.08,143.52,143.64,47471.0,138.5116,138.7813,138.2419,138.3574,47471.0
2024-05-23 10:00:00,143.64,143.96,143.36,143.96,13016.0,138.3574,138.6657,138.0877,138.6657,13016.0
2024-05-23 10:10:00,143.94,144.32,143.89,144.13,23748.0,138.6464,139.0124,138.5983,138.8294,23748.0
2024-05-23 10:20:00,144.05,144.14,143.66,143.99,29640.0,138.7524,138.8391,138.3767,138.6946,29640.0
2024-05-23 10:30:00,143.91,144.03,143.71,143.95,14161.0,138.6175,138.7331,138.4249,138.656,14161.0
2024-05-23 10:40:00,144.0,144.0,143.56,143.75,12800.0,138.7042,138.7042,138.2804,138.4634,12800.0
2024-05-23 10:50:00,143.69,143.73,143.05,143.29,16818.0,138.4056,138.4441,137.7891,138.0203,16818.0
2024-05-23 11:00:00,143.23,143.38,142.92,143.27,15900.0,137.9625,138.107,137.6639,138.0011,15900.0
2024-05-23 11:10:00,143.36,143.87,143.32,143.81,14955.0,138.0877,138.579,138.0492,138.5212,14955.0
2024-05-23 11:20:00,143.8,144.0,143.68,143.89,6715.0,138.5116,138.7042,138.396,138.5983,6715.0
2024-05-23 11:30:00,143.86,144.3,143.8,144.28,24460.0,138.5694,138.9932,138.5116,138.9739,24460.0
2024-05-23 11:40:00,144.28,144.4,144.15,144.15,13579.0,138.9739,139.0895,138.8487,138.8487,13579.0
2024-05-23 11:50:00,144.23,144.53,144.14,144.4,8099.0,138.9257,139.2147,138.8391,139.0895,8099.0
2024-05-23 12:00:00,144.36,144.58,144.3,144.37,14003.0,139.051,139.2629,138.9932,139.0606,14003.0
2024-05-23 12:10:00,144.36,144.36,144.2,144.28,6089.0,139.051,139.051,138.8969,138.9739,6089.0
2024-05-23 12:20:00,144.22,144.54,144.22,144.51,7318.0,138.9161,139.2243,138.9161,139.1954,7318.0
2024-05-23 12:30:00,144.48,144.82,144.46,144.82,19822.0,139.1666,139.494,139.1473,139.494,19822.0
2024-05-23 12:40:00,144.78,144.79,144.32,144.4,16725.0,139.4555,139.4652,139.0124,139.0895,16725.0
2024-05-23 12:50:00,144.36,144.48,144.21,144.21,18565.0,139.051,139.1666,138.9065,138.9065,18565.0
2024-05-23 13:00:00,144.22,144.25,143.98,144.12,5937.0,138.9161,138.945,138.6849,138.8198,5937.0
2024-05-23 13:10:00,144.12,144.43,144.1,144.2,61344.0,138.8198,139.1184,138.8005,138.8969,61344.0
2024-05-23 13:20:00,144.19,144.29,143.96,144.05,23081.0,138.8872,138.9835,138.6657,138.7524,23081.0
2024-05-23 13:30:00,144.05,144.05,143.14,143.27,47350.0,138.7524,138.7524,137.8758,138.0011,47350.0
2024-05-23 13:40:00,143.18,143.41,143.14,143.24,25098.0,137.9144,138.1359,137.8758,137.9722,25098.0
2024-05-23 13:50:00,143.24,143.36,142.92,142.93,23203.0,137.9722,138.0877,137.6639,137.6736,23203.0
2024-05-23 14:00:00,142.94,143.14,142.86,143.13,13152.0,137.6832,137.8758,137.6061,137.8662,13152.0
2024-05-23 14:10:00,143.07,143.24,143.0,143.0,11833.0,137.8084,137.9722,137.741,137.741,11833.0
2024-05-23 14:20:00,143.02,143.2,142.88,142.96,14118.0,137.7602,137.9336,137.6254,137.7025,14118.0
2024-05-23 14:30:00,142.95,143.1,142.84,143.09,18912.0,137.6928,137.8373,137.5869,137.8277,18912.0
2024-05-23 14:40:00,143.1,143.26,143.0,143.09,19754.0,137.8373,137.9914,137.741,137.8277,19754.0
2024-05-23 14:50:00,143.03,143.06,142.9,142.91,23769.0,137.7699,137.7988,137.6447,137.6543,23769.0
2024-05-23 15:00:00,142.89,143.0,142.51,142.59,14780.0,137.635,137.741,137.269,137.3461,14780.0
2024-05-23 15:10:00,142.59,142.62,142.29,142.29,17427.0,137.3461,137.375,137.0571,137.0571,17427.0
2024-05-23 15:20:00,142.31,142.63,142.31,142.44,25275.0,137.0764,137.3846,137.0764,137.2016,25275.0
2024-05-23 15:30:00,142.34,142.51,142.26,142.32,25183.0,137.1053,137.269,137.0282,137.086,25183.0
2024-05-23 15:40:00,142.36,142.38,141.89,142.3,45948.0,137.1245,137.1438,136.6718,137.0667,45948.0
2024-05-23 15:50:00,142.25,142.63,142.14,142.25,162157.0,137.0186,137.3846,136.9126,137.0186,162157.0
2024-05-24 09:30:00,142.97,143.0,142.42,142.46,18849.0,137.7121,137.741,137.1823,137.2208,18849.0
2024-05-24 09:40:00,142.44,142.45,141.11,141.11,29540.0,137.2016,137.2112,135.9205,135.9205,29540.0
2024-05-24 09:50:00,141.19,141.93,141.1,141.87,9370.0,135.9975,136.7103,135.9109,136.6525,9370.0
2024-05-24 10:00:00,141.88,142.03,141.7,141.75,12926.0,136.6622,136.8067,136.4888,136.537,12926.0
2024-05-24 10:10:00,141.79,142.24,141.74,142.0,23530.0,136.5755,137.0089,136.5273,136.7778,23530.0
2024-05-24 10:20:00,142.0,142.34,141.95,142.29,9212.0,136.7778,137.1053,136.7296,137.0571,9212.0
2024-05-24 10:30:00,142.25,142.28,141.49,141.49,17159.0,137.0186,137.0475,136.2865,136.2865,17159.0
2024-05-24 10:40:00,141.46,141.71,141.15,141.71,12206.0,136.2576,136.4984,135.959,136.4984,12206.0
2024-05-24 10:50:00,141.71,141.92,141.58,141.8,7451.0,136.4984,136.7007,136.3732,136.5851,7451.0
2024-05-24 11:00:00,141.8,142.11,141.72,142.08,5698.0,136.5851,136.8837,136.5081,136.8548,5698.0
2024-05-24 11:10:00,142.08,142.23,142.06,142.15,5749.0,136.8548,136.9993,136.8356,136.9222,5749.0
2024-05-24 11:20:00,142.17,142.33,141.79,141.82,10601.0,136.9415,137.0956,136.5755,136.6044,10601.0
2024-05-24 11:30:00,141.88,142.02,141.69,141.69,8706.0,136.6622,136.797,136.4792,136.4792,8706.0
2024-05-24 11:40:00,141.74,141.93,141.74,141.89,7551.0,136.5273,136.7103,136.5273,136.6718,7551.0
2024-05-24 11:50:00,141.91,142.24,141.76,142.05,14745.0,136.6911,137.0089,136.5466,136.8259,14745.0
2024-05-24 12:00:00,142.09,142.33,142.04,142.33,23535.0,136.8644,137.0956,136.8163,137.0956,23535.0
2024-05-24 12:10:00,142.33,142.59,142.31,142.51,9719.0,137.0956,137.3461,137.0764,137.269,9719.0
2024-05-24 12:20:00,142.61,142.89,142.56,142.82,13933.0,137.3653,137.635,137.3172,137.5676,13933.0
2024-05-24 12:30:00,142.82,143.03,142.79,142.94,13328.0,137.5676,137.7699,137.5387,137.6832,13328.0
2024-05-24 12:40:00,142.91,142.96,142.45,142.59,19847.0,137.6543,137.7025,137.2112,137.3461,19847.0
2024-05-24 12:50:00,142.53,142.62,142.28,142.29,3909.0,137.2883,137.375,137.0475,137.0571,3909.0
2024-05-24 13:00:00,142.31,142.32,142.09,142.1,4635.0,137.0764,137.086,136.8644,136.8741,4635.0
2024-05-24 13:10:00,142.11,142.5,142.11,142.45,7124.0,136.8837,137.2594,136.8837,137.2112,7124.0
2024-05-24 13:20:00,142.47,142.9,142.46,142.73,10315.0,137.2305,137.6447,137.2208,137.4809,10315.0
2024-05-24 13:30:00,142.7,142.96,142.69,142.92,9654.0,137.452,137.7025,137.4424,137.6639,9654.0
2024-05-24 13:40:00,142.92,142.92,142.74,142.79,7122.0,137.6639,137.6639,137.4905,137.5387,7122.0
2024-05-24 13:50:00,142.8,142.85,142.59,142.64,9734.0,137.5483,137.5965,137.3461,137.3942,9734.0
2024-05-24 14:00:00,142.63,142.82,142.63,142.77,7599.0,137.3846,137.5676,137.3846,137.5194,7599.0
2024-05-24 14:10:00,142.83,143.09,142.74,142.89,31455.0,137.5772,137.8277,137.4905,137.635,31455.0
2024-05-24 14:20:00,142.85,142.85,142.46,142.56,28822.0,137.5965,137.5965,137.2208,137.3172,28822.0
2024-05-24 14:30:00,142.52,142.84,142.35,142.81,10198.0,137.2786,137.5869,137.1149,137.558,10198.0
2024-05-24 14:40:00,142.83,142.83,142.63,142.67,8539.0,137.5772,137.5772,137.3846,137.4231,8539.0
2024-05-24 14:50:00,142.68,142.87,142.64,142.83,8191.0,137.4328,137.6158,137.3942,137.5772,8191.0
2024-05-24 15:00:00,142.8,142.8,142.55,142.73,10629.0,137.5483,137.5483,137.3075,137.4809,10629.0
2024-05-24 15:10:00,142.74,142.78,142.54,142.69,8859.0,137.4905,137.5291,137.2979,137.4424,8859.0
2024-05-24 15:20:00,142.65,142.71,142.42,142.42,13335.0,137.4039,137.4616,137.1823,137.1823,13335.0
2024-05-24 15:30:00,142.39,142.82,142.39,142.75,14177.0,137.1534,137.5676,137.1534,137.5002,14177.0
2024-05-24 15:40:00,142.72,142.73,142.45,142.45,22519.0,137.4713,137.4809,137.2112,137.2112,22519.0
2024-05-24 15:50:00,142.48,142.82,142.42,142.77,77386.0,137.2401,137.5676,137.1823,137.5194,77386.0
2024-05-28 09:30:00,143.87,143.87,142.95,143.21,25362.0,138.579,138.579,137.6928,137.9433,25362.0
2024-05-28 09:40:00,143.19,143.68,142.8,143.68,9962.0,137.924,138.396,137.5483,138.396,9962.0
2024-05-28 09:50:00,143.69,143.91,143.24,143.91,16317.0,138.4056,138.6175,137.9722,138.6175,16317.0
2024-05-28 10:00:00,143.7,143.89,142.79,142.91,8597.0,138.4152,138.5983,137.5387,137.6543,8597.0
2024-05-28 10:10:00,142.9,143.51,142.78,143.5,6676.0,137.6447,138.2322,137.5291,138.2226,6676.0
2024-05-28 10:20:00,143.41,143.75,143.37,143.54,8658.0,138.1359,138.4634,138.0974,138.2611,8658.0
2024-05-28 10:30:00,143.5,143.5,143.22,143.23,8065.0,138.2226,138.2226,137.9529,137.9625,8065.0
2024-05-28 10:40:00,143.17,143.34,143.04,143.11,5885.0,137.9047,138.0685,137.7795,137.8469,5885.0
2024-05-28 10:50:00,143.13,143.19,142.86,143.04,10006.0,137.8662,137.924,137.6061,137.7795,10006.0
2024-05-28 11:00:00,143.05,143.35,142.89,143.35,11920.0,137.7891,138.0781,137.635,138.0781,11920.0
2024-05-28 11:10:00,143.5,143.63,143.27,143.53,5113.0,138.2226,138.3478,138.0011,138.2515,5113.0
2024-05-28 11:20:00,143.53,143.63,143.5,143.53,4919.0,138.2515,138.3478,138.2226,138.2515,4919.0
2024-05-28 11:30:00,143.53,143.87,143.49,143.49,14142.0,138.2515,138.579,138.213,138.213,14142.0
2024-05-28 11:40:00,143.58,144.0,143.54,143.7,8847.0,138.2997,138.7042,138.2611,138.4152,8847.0
2024-05-28 11:50:00,143.71,143.87,143.66,143.82,3365.0,138.4249,138.579,138.3767,138.5308,3365.0
2024-05-28 12:00:00,143.86,143.94,143.72,143.72,5323.0,138.5694,138.6464,138.4345,138.4345,5323.0
2024-05-28 12:10:00,143.79,144.04,143.74,143.76,11666.0,138.5019,138.7427,138.4538,138.473,11666.0
2024-05-28 12:20:00,143.76,143.96,143.66,143.85,31654.0,138.473,138.6657,138.3767,138.5597,31654.0
2024-05-28 12:30:00,143.84,144.01,143.8,144.01,8044.0,138.5501,138.7138,138.5116,138.7138,8044.0
2024-05-28 12:40:00,143.97,143.97,143.68,143.79,12914.0,138.6753,138.6753,138.396,138.5019,12914.0
2024-05-28 12:50:00,143.74,143.99,143.73,143.99,8038.0,138.4538,138.6946,138.4441,138.6946,8038.0
2024-05-28 13:00:00,144.0,144.04,143.69,143.91,8399.0,138.7042,138.7427,138.4056,138.6175,8399.0
2024-05-28 13:10:00,143.91,143.92,143.62,143.72,10058.0,138.6175,138.6271,138.3382,138.4345,10058.0
2024-05-28 13:20:00,143.74,143.86,143.65,143.65,6805.0,138.4538,138.5694,138.3671,138.3671,6805.0
2024-05-28 13:30:00,143.66,143.99,143.63,143.96,14079.0,138.3767,138.6946,138.3478,138.6657,14079.0
2024-05-28 13:40:00,143.96,143.99,143.76,143.77,20255.0,138.6657,138.6946,138.473,138.4827,20255.0
2024-05-28 13:50:00,143.77,143.96,143.7,143.96,20602.0,138.4827,138.6657,138.4152,138.6657,20602.0
2024-05-28 14:00:00,143.91,143.98,143.78,143.89,13353.0,138.6175,138.6849,138.4923,138.5983,13353.0
2024-05-28 14:10:00,143.88,144.0,143.67,143.68,25091.0,138.5886,138.7042,138.3863,138.396,25091.0
2024-05-28 14:20:00,143.69,143.69,143.04,143.16,31164.0,138.4056,138.4056,137.7795,137.8951,31164.0
2024-05-28 14:30:00,143.12,143.12,142.75,142.94,44379.0,137.8566,137.8566,137.5002,137.6832,44379.0
2024-05-28 14:40:00,142.94,143.36,142.94,143.32,15421.0,137.6832,138.0877,137.6832,138.0492,15421.0
2024-05-28 14:50:00,143.34,143.64,143.31,143.5,10800.0,138.0685,138.3574,138.0396,138.2226,10800.0
2024-05-28 15:00:00,143.44,143.55,143.29,143.5,7870.0,138.1648,138.2708,138.0203,138.2226,7870.0
2024-05-28 15:10:00,143.5,143.67,143.47,143.65,8790.0,138.2226,138.3863,138.1937,138.3671,8790.0
2024-05-28 15:20:00,143.65,143.77,143.49,143.71,16458.0,138.3671,138.4827,138.213,138.4249,16458.0
2024-05-28 15:30:00,143.71,143.76,143.49,143.5,13090.0,138.4249,138.473,138.213,138.2226,13090.0
2024-05-28 15:40:00,143.53,143.77,143.51,143.72,16686.0,138.2515,138.4827,138.2322,138.4345,16686.0
2024-05-28 15:50:00,143.73,143.97,143.52,143.73,77531.0,138.4441,138.6753,138.2419,138.4441,77531.0
2024-05-29 09:30:00,142.43,142.88,142.04,142.78,30403.0,137.1919,137.6254,136.8163,137.5291,30403.0
2024-05-29 09:40:00,142.68,142.69,142.13,142.19,9870.0,137.4328,137.4424,136.903,136.9608,9870.0
2024-05-29 09:50:00,142.11,142.11,141.44,141.61,26366.0,136.8837,136.8837,136.2384,136.4021,26366.0
2024-05-29 10:00:00,141.59,141.77,141.4,141.59,31791.0,136.3828,136.5562,136.1998,136.3828,31791.0
2024-05-29 10:10:00,141.54,141.78,141.41,141.5,10908.0,136.3347,136.5658,136.2095,136.2961,10908.0
2024-05-29 10:20:00,141.45,141.45,140.92,141.0,23019.0,136.248,136.248,135.7375,135.8145,23019.0
2024-05-29 10:30:00,141.03,141.3,140.93,141.25,15950.0,135.8434,136.1035,135.7471,136.0553,15950.0
2024-05-29 10:40:00,141.24,141.24,140.93,140.96,10154.0,136.0457,136.0457,135.7471,135.776,10154.0
2024-05-29 10:50:00,140.98,141.06,140.4,140.61,51676.0,135.7953,135.8723,135.2366,135.4389,51676.0
2024-05-29 11:00:00,140.57,140.83,140.44,140.77,7558.0,135.4003,135.6508,135.2751,135.593,7558.0
2024-05-29 11:10:00,140.78,140.98,140.77,140.98,5504.0,135.6026,135.7953,135.593,135.7953,5504.0
2024-05-29 11:20:00,140.97,141.04,140.7,141.01,21340.0,135.7856,135.8531,135.5256,135.8242,21340.0
2024-05-29 11:30:00,141.01,141.04,140.81,141.03,15807.0,135.8242,135.8531,135.6315,135.8434,15807.0
2024-05-29 11:40:00,141.02,141.14,140.81,140.87,24895.0,135.8338,135.9494,135.6315,135.6893,24895.0
2024-05-29 11:50:00,140.88,141.05,140.81,140.86,15969.0,135.6989,135.8627,135.6315,135.6797,15969.0
2024-05-29 12:00:00,140.85,140.87,140.4,140.45,28824.0,135.6701,135.6893,135.2366,135.2848,28824.0
2024-05-29 12:10:00,140.49,140.66,140.43,140.61,12314.0,135.3233,135.487,135.2655,135.4389,12314.0
2024-05-29 12:20:00,140.62,140.76,140.62,140.7,4225.0,135.4485,135.5834,135.4485,135.5256,4225.0
2024-05-29 12:30:00,140.69,140.88,140.57,140.62,20791.0,135.5159,135.6989,135.4003,135.4485,20791.0
2024-05-29 12:40:00,140.6,140.65,140.48,140.51,11415.0,135.4292,135.4774,135.3137,135.3426,11415.0
2024-05-29 12:50:00,140.51,140.56,140.39,140.4,8222.0,135.3426,135.3907,135.227,135.2366,8222.0
2024-05-29 13:00:00,140.39,140.45,140.27,140.37,15279.0,135.227,135.2848,135.1114,135.2077,15279.0
2024-05-29 13:10:00,140.37,140.42,140.32,140.36,4495.0,135.2077,135.2559,135.1595,135.1981,4495.0
2024-05-29 13:20:00,140.37,140.86,140.36,140.86,11455.0,135.2077,135.6797,135.1981,135.6797,11455.0
2024-05-29 13:30:00,140.83,140.95,140.73,140.95,8639.0,135.6508,135.7664,135.5545,135.7664,8639.0
2024-05-29 13:40:00,140.95,141.01,140.9,140.92,7312.0,135.7664,135.8242,135.7182,135.7375,7312.0
2024-05-29 13:50:00,140.95,141.24,140.95,141.1,4175.0,135.7664,136.0457,135.7664,135.9109,4175.0
2024-05-29 14:00:00,141.04,141.13,140.9,140.97,6393.0,135.8531,135.9398,135.7182,135.7856,6393.0
2024-05-29 14:10:00,140.97,141.01,140.93,140.93,5074.0,135.7856,135.8242,135.7471,135.7471,5074.0
2024-05-29 14:20:00,140.96,140.98,140.63,140.65,7997.0,135.776,135.7953,135.4581,135.4774,7997.0
2024-05-29 14:30:00,140.63,141.04,140.45,141.04,9363.0,135.4581,135.8531,135.2848,135.8531,9363.0
2024-05-29 14:40:00,141.04,141.12,140.44,140.44,4771.0,135.8531,135.9301,135.2751,135.2751,4771.0
2024-05-29 14:50:00,140.41,140.51,140.31,140.42,26901.0,135.2462,135.3426,135.1499,135.2559,26901.0
2024-05-29 15:00:00,140.4,140.48,140.34,140.48,6600.0,135.2366,135.3137,135.1788,135.3137,6600.0
2024-05-29 15:10:00,140.55,140.66,140.49,140.66,7192.0,135.3811,135.487,135.3233,135.487,7192.0
2024-05-29 15:20:00,140.64,140.95,140.59,140.89,11815.0,135.4678,135.7664,135.4196,135.7086,11815.0
2024-05-29 15:30:00,140.84,141.14,140.73,141.14,41494.0,135.6604,135.9494,135.5545,135.9494,41494.0
2024-05-29 15:40:00,141.11,141.51,141.01,141.44,20503.0,135.9205,136.3058,135.8242,136.2384,20503.0
2024-05-29 15:50:00,141.52,141.6,141.35,141.39,102605.0,136.3154,136.3925,136.1517,136.1902,102605.0
2024-05-30 09:30:00,142.86,143.76,141.95,143.76,62355.0,137.6061,138.473,136.7296,138.473,62355.0
2024-05-30 09:40:00,143.78,143.8,142.79,143.08,27913.0,138.4923,138.5116,137.5387,137.818,27913.0
2024-05-30 09:50:00,143.03,143.68,143.01,143.68,12258.0,137.7699,138.396,137.7506,138.396,12258.0
2024-05-30 10:00:00,143.66,143.66,143.37,143.4,13206.0,138.3767,138.3767,138.0974,138.1263,13206.0
2024-05-30 10:10:00,143.38,143.63,143.29,143.63,54147.0,138.107,138.3478,138.0203,138.3478,54147.0
2024-05-30 10:20:00,143.63,143.69,143.28,143.28,12304.0,138.3478,138.4056,138.0107,138.0107,12304.0
2024-05-30 10:30:00,143.31,143.44,143.26,143.37,6817.0,138.0396,138.1648,137.9914,138.0974,6817.0
2024-05-30 10:40:00,143.31,143.99,143.31,143.93,25741.0,138.0396,138.6946,138.0396,138.6368,25741.0
2024-05-30 10:50:00,143.93,143.93,143.62,143.63,14194.0,138.6368,138.6368,138.3382,138.3478,14194.0
2024-05-30 11:00:00,143.62,143.71,143.46,143.46,10857.0,138.3382,138.4249,138.1841,138.1841,10857.0
2024-05-30 11:10:00,143.53,144.16,143.53,144.13,14122.0,138.2515,138.8583,138.2515,138.8294,14122.0
2024-05-30 11:20:00,144.18,144.21,144.03,144.12,9125.0,138.8776,138.9065,138.7331,138.8198,9125.0
2024-05-30 11:30:00,144.01,144.04,143.82,143.83,6746.0,138.7138,138.7427,138.5308,138.5405,6746.0
2024-05-30 11:40:00,143.85,144.26,143.79,144.12,11505.0,138.5597,138.9546,138.5019,138.8198,11505.0
2024-05-30 11:50:00,144.09,144.18,143.93,143.93,5321.0,138.7909,138.8776,138.6368,138.6368,5321.0
2024-05-30 12:00:00,144.04,144.31,144.01,144.31,13179.0,138.7427,139.0028,138.7138,139.0028,13179.0
2024-05-30 12:10:00,144.35,144.47,144.27,144.47,6596.0,139.0413,139.1569,138.9643,139.1569,6596.0
2024-05-30 12:20:00,144.45,144.54,144.44,144.52,5940.0,139.1377,139.2243,139.128,139.2051,5940.0
2024-05-30 12:30:00,144.45,144.5,144.28,144.3,6773.0,139.1377,139.1858,138.9739,138.9932,6773.0
2024-05-30 12:40:00,144.3,144.42,144.2,144.2,5140.0,138.9932,139.1088,138.8969,138.8969,5140.0
2024-05-30 12:50:00,144.28,144.36,144.16,144.3,5991.0,138.9739,139.051,138.8583,138.9932,5991.0
2024-05-30 13:00:00,144.25,144.37,144.22,144.32,3581.0,138.945,139.0606,138.9161,139.0124,3581.0
2024-05-30 13:10:00,144.32,144.62,144.21,144.38,11500.0,139.0124,139.3014,138.9065,139.0702,11500.0
2024-05-30 13:20:00,144.4,144.51,144.32,144.37,4954.0,139.0895,139.1954,139.0124,139.0606,4954.0
2024-05-30 13:30:00,144.37,144.55,144.35,144.37,5473.0,139.0606,139.234,139.0413,139.0606,5473.0
2024-05-30 13:40:00,144.38,144.51,144.35,144.43,8260.0,139.0702,139.1954,139.0413,139.1184,8260.0
2024-05-30 13:50:00,144.44,144.44,144.23,144.4,6073.0,139.128,139.128,138.9257,139.0895,6073.0
2024-05-30 14:00:00,144.38,144.49,144.05,144.05,8479.0,139.0702,139.1762,138.7524,138.7524,8479.0
2024-05-30 14:10:00,144.0,144.15,143.8,144.08,11792.0,138.7042,138.8487,138.5116,138.7813,11792.0
2024-05-30 14:20:00,144.08,144.15,143.99,144.14,5866.0,138.7813,138.8487,138.6946,138.8391,5866.0
2024-05-30 14:30:00,144.17,144.32,144.17,144.21,12608.0,138.868,139.0124,138.868,138.9065,12608.0
2024-05-30 14:40:00,144.21,144.33,144.17,144.21,11553.0,138.9065,139.0221,138.868,138.9065,11553.0
2024-05-30 14:50:00,144.16,144.27,144.02,144.26,8061.0,138.8583,138.9643,138.7235,138.9546,8061.0
2024-05-30 15:00:00,144.21,144.25,143.98,144.04,5154.0,138.9065,138.945,138.6849,138.7427,5154.0
2024-05-30 15:10:00,144.06,144.38,144.05,144.29,10385.0,138.762,139.0702,138.7524,138.9835,10385.0
2024-05-30 15:20:00,144.24,144.46,144.12,144.46,15533.0,138.9354,139.1473,138.8198,139.1473,15533.0
2024-05-30 15:30:00,144.52,144.52,144.13,144.25,20381.0,139.2051,139.2051,138.8294,138.945,20381.0
2024-05-30 15:40:00,144.22,144.34,143.71,143.74,39980.0,138.9161,139.0317,138.4249,138.4538,39980.0
2024-05-30 15:50:00,143.72,144.11,143.6,144.03,120661.0,138.4345,138.8102,138.3189,138.7331,120661.0
2024-05-31 09:30:00,144.93,144.93,143.6,144.55,25313.0,139.6,139.6,138.3189,139.234,25313.0
2024-05-31 09:40:00,144.54,145.19,144.46,145.09,23696.0,139.2243,139.8504,139.1473,139.7541,23696.0
2024-05-31 09:50:00,144.94,145.04,144.45,144.84,16266.0,139.6096,139.706,139.1377,139.5133,16266.0
2024-05-31 10:00:00,144.84,145.05,144.48,144.66,13873.0,139.5133,139.7156,139.1666,139.3399,13873.0
2024-05-31 10:10:00,144.71,144.74,143.98,144.32,8732.0,139.3881,139.417,138.6849,139.0124,8732.0
2024-05-31 10:20:00,144.18,144.31,143.45,143.65,29726.0,138.8776,139.0028,138.1744,138.3671,29726.0
2024-05-31 10:30:00,143.55,144.05,143.22,143.3,29139.0,138.2708,138.7524,137.9529,138.0299,29139.0
2024-05-31 10:40:00,143.46,143.46,142.95,143.07,15478.0,138.1841,138.1841,137.6928,137.8084,15478.0
2024-05-31 10:50:00,143.05,143.59,142.92,143.38,12825.0,137.7891,138.3093,137.6639,138.107,12825.0
2024-05-31 11:00:00,143.45,143.96,143.17,143.96,17732.0,138.1744,138.6657,137.9047,138.6657,17732.0
2024-05-31 11:10:00,144.03,144.73,144.02,144.51,61196.0,138.7331,139.4074,138.7235,139.1954,61196.0
2024-05-31 11:20:00,144.51,144.73,144.25,144.34,14976.0,139.1954,139.4074,138.945,139.0317,14976.0
2024-05-31 11:30:00,144.38,144.38,144.1,144.14,8273.0,139.0702,139.0702,138.8005,138.8391,8273.0
2024-05-31 11:40:00,144.18,144.41,144.18,144.31,5993.0,138.8776,139.0991,138.8776,139.0028,5993.0
2024-05-31 11:50:00,144.4,144.45,143.96,144.0,6333.0,139.0895,139.1377,138.6657,138.7042,6333.0
2024-05-31 12:00:00,143.91,143.91,143.67,143.73,7350.0,138.6175,138.6175,138.3863,138.4441,7350.0
2024-05-31 12:10:00,143.73,143.79,143.32,143.38,8074.0,138.4441,138.5019,138.0492,138.107,8074.0
2024-05-31 12:20:00,143.4,143.4,143.02,143.02,6023.0,138.1263,138.1263,137.7602,137.7602,6023.0
2024-05-31 12:30:00,143.01,143.34,143.01,143.23,13134.0,137.7506,138.0685,137.7506,137.9625,13134.0
2024-05-31 12:40:00,143.28,143.39,143.28,143.28,4347.0,138.0107,138.1166,138.0107,138.0107,4347.0
2024-05-31 12:50:00,143.31,143.42,143.31,143.38,4579.0,138.0396,138.1455,138.0396,138.107,4579.0
2024-05-31 13:00:00,143.4,143.62,143.36,143.62,10855.0,138.1263,138.3382,138.0877,138.3382,10855.0
2024-05-31 13:10:00,143.61,143.76,143.54,143.58,6978.0,138.3285,138.473,138.2611,138.2997,6978.0
2024-05-31 13:20:00,143.53,143.72,143.53,143.64,4565.0,138.2515,138.4345,138.2515,138.3574,4565.0
2024-05-31 13:30:00,143.62,143.7,143.51,143.68,6199.0,138.3382,138.4152,138.2322,138.396,6199.0
2024-05-31 13:40:00,143.64,143.83,143.62,143.78,4362.0,138.3574,138.5405,138.3382,138.4923,4362.0
2024-05-31 13:50:00,143.83,143.88,143.46,143.54,5738.0,138.5405,138.5886,138.1841,138.2611,5738.0
2024-05-31 14:00:00,143.51,143.65,143.32,143.61,8039.0,138.2322,138.3671,138.0492,138.3285,8039.0
2024-05-31 14:10:00,143.66,143.91,143.56,143.87,4772.0,138.3767,138.6175,138.2804,138.579,4772.0
2024-05-31 14:20:00,143.91,144.09,143.78,144.0,27678.0,138.6175,138.7909,138.4923,138.7042,27678.0
2024-05-31 14:30:00,144.01,144.13,143.97,143.99,14432.0,138.7138,138.8294,138.6753,138.6946,14432.0
2024-05-31 14:40:00,143.99,144.21,143.86,144.09,22986.0,138.6946,138.9065,138.5694,138.7909,22986.0
2024-05-31 14:50:00,144.08,144.26,144.02,144.24,9520.0,138.7813,138.9546,138.7235,138.9354,9520.0
2024-05-31 15:00:00,144.2,144.2,144.0,144.12,8540.0,138.8969,138.8969,138.7042,138.8198,8540.0
2024-05-31 15:10:00,144.14,144.54,144.14,144.32,18965.0,138.8391,139.2243,138.8391,139.0124,18965.0
2024-05-31 15:20:00,144.34,144.47,144.23,144.23,20380.0,139.0317,139.1569,138.9257,138.9257,20380.0
2024-05-31 15:30:00,144.21,144.27,144.07,144.14,12133.0,138.9065,138.9643,138.7716,138.8391,12133.0
2024-05-31 15:40:00,144.15,144.87,144.15,144.86,34033.0,138.8487,139.5422,138.8487,139.5326,34033.0
2024-05-31 15:50:00,144.93,145.64,144.76,145.44,218106.0,139.6,140.2839,139.4363,140.0912,218106.0
2024-06-03 09:30:00,145.35,145.66,144.65,145.09,53733.0,140.0046,140.3032,139.3303,139.7541,53733.0
2024-06-03 09:40:00,144.92,145.45,144.65,145.14,10469.0,139.5904,140.1009,139.3303,139.8023,10469.0
2024-06-03 09:50:00,144.99,145.21,144.47,144.78,19797.0,139.6578,139.8697,139.1569,139.4555,19797.0
2024-06-03 10:00:00,144.87,145.27,144.84,144.87,19772.0,139.5422,139.9275,139.5133,139.5422,19772.0
2024-06-03 10:10:00,144.77,144.83,144.11,144.41,32616.0,139.4459,139.5037,138.8102,139.0991,32616.0
2024-06-03 10:20:00,144.46,144.66,144.23,144.54,23334.0,139.1473,139.3399,138.9257,139.2243,23334.0
2024-06-03 10:30:00,144.46,144.52,144.01,144.13,9005.0,139.1473,139.2051,138.7138,138.8294,9005.0
2024-06-03 10:40:00,144.13,144.14,143.57,143.8,9977.0,138.8294,138.8391,138.29,138.5116,9977.0
2024-06-03 10:50:00,143.89,144.05,143.4,143.5,16377.0,138.5983,138.7524,138.1263,138.2226,16377.0
2024-06-03 11:00:00,143.5,144.4,143.28,144.22,11020.0,138.2226,139.0895,138.0107,138.9161,11020.0
2024-06-03 11:10:00,144.25,144.39,144.12,144.21,6971.0,138.945,139.0799,138.8198,138.9065,6971.0
2024-06-03 11:20:00,144.13,144.25,143.76,143.81,9245.0,138.8294,138.945,138.473,138.5212,9245.0
2024-06-03 11:30:00,143.74,144.0,143.69,143.85,10691.0,138.4538,138.7042,138.4056,138.5597,10691.0
2024-06-03 11:40:00,143.74,144.02,143.56,144.0,5704.0,138.4538,138.7235,138.2804,138.7042,5704.0
2024-06-03 11:50:00,144.01,144.01,143.58,143.58,5386.0,138.7138,138.7138,138.2997,138.2997,5386.0
2024-06-03 12:00:00,143.7,143.74,143.25,143.25,6363.0,138.4152,138.4538,137.9818,137.9818,6363.0
2024-06-03 12:10:00,143.35,143.48,143.03,143.28,9849.0,138.0781,138.2033,137.7699,138.0107,9849.0
2024-06-03 12:20:00,143.27,143.27,142.91,142.96,7602.0,138.0011,138.0011,137.6543,137.7025,7602.0
2024-06-03 12:30:00,142.96,143.14,142.82,143.12,9273.0,137.7025,137.8758,137.5676,137.8566,9273.0
2024-06-03 12:40:00,143.18,143.4,143.18,143.34,6577.0,137.9144,138.1263,137.9144,138.0685,6577.0
2024-06-03 12:50:00,143.27,143.38,142.96,143.38,6033.0,138.0011,138.107,137.7025,138.107,6033.0
2024-06-03 13:00:00,143.22,143.28,143.03,143.13,15025.0,137.9529,138.0107,137.7699,137.8662,15025.0
2024-06-03 13:10:00,142.99,143.17,142.85,143.13,7748.0,137.7313,137.9047,137.5965,137.8662,7748.0
2024-06-03 13:20:00,143.13,143.34,143.05,143.26,12977.0,137.8662,138.0685,137.7891,137.9914,12977.0
2024-06-03 13:30:00,143.26,143.38,143.2,143.35,7535.0,137.9914,138.107,137.9336,138.0781,7535.0
2024-06-03 13:40:00,143.31,143.48,143.25,143.26,5322.0,138.0396,138.2033,137.9818,137.9914,5322.0
2024-06-03 13:50:00,143.28,143.29,143.1,143.24,6034.0,138.0107,138.0203,137.8373,137.9722,6034.0
2024-06-03 14:00:00,143.19,143.34,143.1,143.24,9467.0,137.924,138.0685,137.8373,137.9722,9467.0
2024-06-03 14:10:00,143.23,143.35,143.18,143.22,12967.0,137.9625,138.0781,137.9144,137.9529,12967.0
2024-06-03 14:20:00,143.19,143.42,143.13,143.13,4246.0,137.924,138.1455,137.8662,137.8662,4246.0
2024-06-03 14:30:00,143.17,143.18,142.77,142.86,12870.0,137.9047,137.9144,137.5194,137.6061,12870.0
2024-06-03 14:40:00,142.86,142.97,142.65,142.74,9305.0,137.6061,137.7121,137.4039,137.4905,9305.0
2024-06-03 14:50:00,142.69,142.77,142.6,142.74,13790.0,137.4424,137.5194,137.3557,137.4905,13790.0
2024-06-03 15:00:00,142.72,142.76,142.47,142.47,11388.0,137.4713,137.5098,137.2305,137.2305,11388.0
2024-06-03 15:10:00,142.47,142.79,142.46,142.67,36063.0,137.2305,137.5387,137.2208,137.4231,36063.0
2024-06-03 15:20:00,142.63,142.81,142.53,142.72,15485.0,137.3846,137.558,137.2883,137.4713,15485.0
2024-06-03 15:30:00,142.8,143.03,142.55,142.85,34661.0,137.5483,137.7699,137.3075,137.5965,34661.0
2024-06-03 15:40:00,142.84,143.09,142.61,143.0,32092.0,137.5869,137.8277,137.3653,137.741,32092.0
2024-06-03 15:50:00,143.03,143.18,142.84,143.05,101752.0,137.7699,137.9144,137.5869,137.7891,101752.0
2024-06-04 09:30:00,142.93,143.27,142.41,142.41,24535.0,137.6736,138.0011,137.1727,137.1727,24535.0
2024-06-04 09:40:00,142.22,142.49,141.94,141.94,19537.0,136.9897,137.2497,136.72,136.72,19537.0
2024-06-04 09:50:00,142.06,142.72,142.02,142.65,22892.0,136.8356,137.4713,136.797,137.4039,22892.0
2024-06-04 10:00:00,142.76,143.41,142.76,143.22,24778.0,137.5098,138.1359,137.5098,137.9529,24778.0
2024-06-04 10:10:00,143.15,144.03,143.04,144.03,6610.0,137.8855,138.7331,137.7795,138.7331,6610.0
2024-06-04 10:20:00,144.13,144.21,143.89,144.15,6164.0,138.8294,138.9065,138.5983,138.8487,6164.0
2024-06-04 10:30:00,143.95,144.22,143.78,144.16,15150.0,138.656,138.9161,138.4923,138.8583,15150.0
2024-06-04 10:40:00,144.28,144.79,144.28,144.59,17770.0,138.9739,139.4652,138.9739,139.2725,17770.0
2024-06-04 10:50:00,144.71,144.84,144.42,144.47,10340.0,139.3881,139.5133,139.1088,139.1569,10340.0
2024-06-04 11:00:00,144.47,144.75,144.45,144.68,18376.0,139.1569,139.4266,139.1377,139.3592,18376.0
2024-06-04 11:10:00,144.68,145.05,144.41,144.89,14536.0,139.3592,139.7156,139.0991,139.5615,14536.0
2024-06-04 11:20:00,144.98,145.23,144.93,145.08,9702.0,139.6482,139.889,139.6,139.7445,9702.0
2024-06-04 11:30:00,145.07,145.12,144.7,144.91,19951.0,139.7349,139.783,139.3785,139.5807,19951.0
2024-06-04 11:40:00,144.92,145.24,144.92,145.2,10289.0,139.5904,139.8986,139.5904,139.8601,10289.0
2024-06-04 11:50:00,145.22,145.4,144.77,144.85,11720.0,139.8793,140.0527,139.4459,139.5229,11720.0
2024-06-04 12:00:00,144.85,145.02,144.78,144.94,14600.0,139.5229,139.6867,139.4555,139.6096,14600.0
2024-06-04 12:10:00,144.94,145.03,144.89,144.92,5208.0,139.6096,139.6963,139.5615,139.5904,5208.0
2024-06-04 12:20:00,144.98,145.28,144.94,145.24,7029.0,139.6482,139.9371,139.6096,139.8986,7029.0
2024-06-04 12:30:00,145.18,145.29,145.09,145.09,3475.0,139.8408,139.9468,139.7541,139.7541,3475.0
2024-06-04 12:40:00,145.23,145.65,145.23,145.55,6364.0,139.889,140.2935,139.889,140.1972,6364.0
2024-06-04 12:50:00,145.54,145.58,145.24,145.3,6118.0,140.1876,140.2261,139.8986,139.9564,6118.0
2024-06-04 13:00:00,145.3,145.4,145.01,145.03,4586.0,139.9564,140.0527,139.6771,139.6963,4586.0
2024-06-04 13:10:00,145.06,145.39,145.04,145.35,8375.0,139.7252,140.0431,139.706,140.0046,8375.0
2024-06-04 13:20:00,145.46,145.77,145.41,145.77,6890.0,140.1105,140.4091,140.0624,140.4091,6890.0
2024-06-04 13:30:00,145.81,145.82,145.55,145.77,13463.0,140.4476,140.4573,140.1972,140.4091,13463.0
2024-06-04 13:40:00,145.79,145.85,145.69,145.83,10316.0,140.4284,140.4862,140.3321,140.4669,10316.0
2024-06-04 13:50:00,145.89,145.94,145.69,145.69,6101.0,140.5247,140.5729,140.3321,140.3321,6101.0
2024-06-04 14:00:00,145.79,145.88,145.65,145.67,15053.0,140.4284,140.5151,140.2935,140.3128,15053.0
2024-06-04 14:10:00,145.63,145.86,145.54,145.82,11415.0,140.2743,140.4958,140.1876,140.4573,11415.0
2024-06-04 14:20:00,145.82,146.02,145.64,145.94,19029.0,140.4573,140.6499,140.2839,140.5729,19029.0
2024-06-04 14:30:00,145.91,145.91,145.67,145.84,9251.0,140.544,140.544,140.3128,140.4765,9251.0
2024-06-04 14:40:00,145.89,145.95,145.8,145.8,7663.0,140.5247,140.5825,140.438,140.438,7663.0
2024-06-04 14:50:00,145.84,145.94,145.71,145.75,6890.0,140.4765,140.5729,140.3513,140.3898,6890.0
2024-06-04 15:00:00,145.73,145.84,145.51,145.77,16186.0,140.3706,140.4765,140.1587,140.4091,16186.0
2024-06-04 15:10:00,145.83,145.95,145.7,145.74,11365.0,140.4669,140.5825,140.3417,140.3802,11365.0
2024-06-04 15:20:00,145.72,145.9,145.68,145.85,11599.0,140.361,140.5343,140.3224,140.4862,11599.0
2024-06-04 15:30:00,145.84,145.93,145.7,145.82,13603.0,140.4765,140.5632,140.3417,140.4573,13603.0
2024-06-04 15:40:00,145.86,145.98,145.69,145.82,21960.0,140.4958,140.6114,140.3321,140.4573,21960.0
2024-06-04 15:50:00,145.87,146.05,144.89,145.16,138322.0,140.5054,140.6788,139.5615,139.8215,138322.0
2024-06-05 09:30:00,145.65,146.05,145.5,145.62,9612.0,140.2935,140.6788,140.149,140.2646,9612.0
2024-06-05 09:40:00,145.63,145.73,145.2,145.36,8769.0,140.2743,140.3706,139.8601,140.0142,8769.0
2024-06-05 09:50:00,145.37,145.48,145.1,145.11,11409.0,140.0238,140.1298,139.7638,139.7734,11409.0
2024-06-05 10:00:00,145.0,145.11,144.68,144.97,8990.0,139.6674,139.7734,139.3592,139.6385,8990.0
2024-06-05 10:10:00,145.0,145.41,145.0,145.34,10098.0,139.6674,140.0624,139.6674,139.9949,10098.0
2024-06-05 10:20:00,145.37,145.98,145.29,145.85,23778.0,140.0238,140.6114,139.9468,140.4862,23778.0
2024-06-05 10:30:00,146.07,146.31,145.81,145.99,8088.0,140.6981,140.9293,140.4476,140.621,8088.0
2024-06-05 10:40:00,146.02,146.03,145.86,145.99,2473.0,140.6499,140.6595,140.4958,140.621,2473.0
2024-06-05 10:50:00,145.99,146.05,145.82,145.82,5512.0,140.621,140.6788,140.4573,140.4573,5512.0
2024-06-05 11:00:00,145.91,145.98,145.79,145.88,5120.0,140.544,140.6114,140.4284,140.5151,5120.0
2024-06-05 11:10:00,145.85,146.1,145.82,146.01,6569.0,140.4862,140.727,140.4573,140.6403,6569.0
2024-06-05 11:20:00,146.0,146.09,145.8,145.82,3652.0,140.6307,140.7173,140.438,140.4573,3652.0
2024-06-05 11:30:00,145.75,145.9,145.65,145.9,12801.0,140.3898,140.5343,140.2935,140.5343,12801.0
2024-06-05 11:40:00,145.87,146.31,145.87,146.26,12680.0,140.5054,140.9293,140.5054,140.8811,12680.0
2024-06-05 11:50:00,146.27,146.37,146.13,146.22,8639.0,140.8907,140.987,140.7559,140.8426,8639.0
2024-06-05 12:00:00,146.25,146.26,145.95,146.26,9287.0,140.8715,140.8811,140.5825,140.8811,9287.0
2024-06-05 12:10:00,146.32,146.39,146.19,146.25,22420.0,140.9389,141.0063,140.8137,140.8715,22420.0
2024-06-05 12:20:00,146.22,146.22,146.0,146.09,4959.0,140.8426,140.8426,140.6307,140.7173,4959.0
2024-06-05 12:30:00,146.05,146.14,145.91,146.13,8305.0,140.6788,140.7655,140.544,140.7559,8305.0
2024-06-05 12:40:00,146.2,146.3,146.12,146.16,4128.0,140.8233,140.9196,140.7462,140.7848,4128.0
2024-06-05 12:50:00,146.2,146.34,146.15,146.29,3439.0,140.8233,140.9581,140.7751,140.91,3439.0
2024-06-05 13:00:00,146.34,146.54,146.31,146.5,12892.0,140.9581,141.1508,140.9293,141.1123,12892.0
2024-06-05 13:10:00,146.44,146.8,146.44,146.51,16819.0,141.0545,141.4012,141.0545,141.1219,16819.0
2024-06-05 13:20:00,146.48,146.73,146.4,146.69,5412.0,141.093,141.3338,141.0159,141.2953,5412.0
2024-06-05 13:30:00,146.66,146.82,146.65,146.74,17850.0,141.2664,141.4205,141.2567,141.3434,17850.0
2024-06-05 13:40:00,146.74,146.86,146.65,146.79,16269.0,141.3434,141.459,141.2567,141.3916,16269.0
2024-06-05 13:50:00,146.79,146.9,146.73,146.78,5108.0,141.3916,141.4976,141.3338,141.382,5108.0
2024-06-05 14:00:00,146.73,146.81,146.64,146.79,31050.0,141.3338,141.4109,141.2471,141.3916,31050.0
2024-06-05 14:10:00,146.79,146.97,146.75,146.81,13614.0,141.3916,141.565,141.3531,141.4109,13614.0
2024-06-05 14:20:00,146.86,147.01,146.86,146.97,8051.0,141.459,141.6035,141.459,141.565,8051.0
2024-06-05 14:30:00,147.01,147.06,146.91,147.0,11725.0,141.6035,141.6517,141.5072,141.5939,11725.0
2024-06-05 14:40:00,147.0,147.11,146.92,146.99,8482.0,141.5939,141.6998,141.5168,141.5842,8482.0
2024-06-05 14:50:00,146.98,147.02,146.76,146.92,8593.0,141.5746,141.6131,141.3627,141.5168,8593.0
2024-06-05 15:00:00,146.87,146.91,146.77,146.78,8162.0,141.4687,141.5072,141.3723,141.382,8162.0
2024-06-05 15:10:00,146.78,147.12,146.77,147.08,9343.0,141.382,141.7095,141.3723,141.6709,9343.0
2024-06-05 15:20:00,147.05,147.06,146.85,146.89,12648.0,141.642,141.6517,141.4494,141.4879,12648.0
2024-06-05 15:30:00,146.86,147.05,146.8,147.01,19373.0,141.459,141.642,141.4012,141.6035,19373.0
2024-06-05 15:40:00,147.04,147.14,146.9,146.91,26170.0,141.6324,141.7287,141.4976,141.5072,26170.0
2024-06-05 15:50:00,146.94,147.38,146.82,147.36,81247.0,141.5361,141.9599,141.4205,141.9406,81247.0
2024-06-06 09:30:00,147.3,147.3,146.18,146.7,28520.0,141.8828,141.8828,140.804,141.3049,28520.0
2024-06-06 09:40:00,146.73,147.17,146.72,147.17,3373.0,141.3338,141.7576,141.3242,141.7576,3373.0
2024-06-06 09:50:00,146.99,147.04,146.84,146.92,3446.0,141.5842,141.6324,141.4398,141.5168,3446.0
2024-06-06 10:00:00,147.0,147.23,146.86,147.16,5508.0,141.5939,141.8154,141.459,141.748,5508.0
2024-06-06 10:10:00,147.16,147.33,147.09,147.25,8586.0,141.748,141.9117,141.6806,141.8347,8586.0
2024-06-06 10:20:00,147.18,147.25,147.04,147.22,6274.0,141.7673,141.8347,141.6324,141.8058,6274.0
2024-06-06 10:30:00,147.31,147.4,147.1,147.4,6986.0,141.8925,141.9792,141.6902,141.9792,6986.0
2024-06-06 10:40:00,147.28,147.48,147.19,147.48,10564.0,141.8636,142.0562,141.7769,142.0562,10564.0
2024-06-06 10:50:00,147.35,147.51,147.32,147.43,9730.0,141.931,142.0851,141.9021,142.0081,9730.0
2024-06-06 11:00:00,147.49,147.49,147.36,147.36,8542.0,142.0659,142.0659,141.9406,141.9406,8542.0
2024-06-06 11:10:00,147.39,147.42,147.08,147.12,7416.0,141.9695,141.9984,141.6709,141.7095,7416.0
2024-06-06 11:20:00,147.14,147.41,147.13,147.32,9588.0,141.7287,141.9888,141.7191,141.9021,9588.0
2024-06-06 11:30:00,147.32,147.32,147.11,147.18,6567.0,141.9021,141.9021,141.6998,141.7673,6567.0
2024-06-06 11:40:00,147.18,147.21,147.02,147.07,6076.0,141.7673,141.7962,141.6131,141.6613,6076.0
2024-06-06 11:50:00,147.05,147.16,147.05,147.1,4182.0,141.642,141.748,141.642,141.6902,4182.0
2024-06-06 12:00:00,147.11,147.2,147.07,147.14,7316.0,141.6998,141.7865,141.6613,141.7287,7316.0
2024-06-06 12:10:00,147.11,147.11,146.8,147.08,9398.0,141.6998,141.6998,141.4012,141.6709,9398.0
2024-06-06 12:20:00,147.03,147.07,146.96,147.06,3491.0,141.6228,141.6613,141.5553,141.6517,3491.0
2024-06-06 12:30:00,147.08,147.18,147.04,147.15,3203.0,141.6709,141.7673,141.6324,141.7384,3203.0
2024-06-06 12:40:00,147.19,147.22,147.09,147.12,7684.0,141.7769,141.8058,141.6806,141.7095,7684.0
2024-06-06 12:50:00,147.12,147.12,146.75,146.79,11907.0,141.7095,141.7095,141.3531,141.3916,11907.0
2024-06-06 13:00:00,146.77,147.03,146.75,146.97,8753.0,141.3723,141.6228,141.3531,141.565,8753.0
2024-06-06 13:10:00,146.9,147.03,146.88,146.97,5315.0,141.4976,141.6228,141.4783,141.565,5315.0
2024-06-06 13:20:00,146.96,147.08,146.87,147.06,6143.0,141.5553,141.6709,141.4687,141.6517,6143.0
2024-06-06 13:30:00,147.05,147.1,146.82,147.1,10643.0,141.642,141.6902,141.4205,141.6902,10643.0
2024-06-06 13:40:00,147.15,147.25,147.09,147.21,9317.0,141.7384,141.8347,141.6806,141.7962,9317.0
2024-06-06 13:50:00,147.19,147.31,147.19,147.31,10445.0,141.7769,141.8925,141.7769,141.8925,10445.0
2024-06-06 14:00:00,147.28,147.36,146.95,146.98,8927.0,141.8636,141.9406,141.5457,141.5746,8927.0
2024-06-06 14:10:00,146.95,147.01,146.88,147.01,3688.0,141.5457,141.6035,141.4783,141.6035,3688.0
2024-06-06 14:20:00,147.03,147.14,146.95,147.14,4040.0,141.6228,141.7287,141.5457,141.7287,4040.0
2024-06-06 14:30:00,147.17,147.19,147.07,147.08,5020.0,141.7576,141.7769,141.6613,141.6709,5020.0
2024-06-06 14:40:00,147.08,147.18,147.05,147.08,4037.0,141.6709,141.7673,141.642,141.6709,4037.0
2024-06-06 14:50:00,147.06,147.26,146.89,147.11,8367.0,141.6517,141.8443,141.4879,141.6998,8367.0
2024-06-06 15:00:00,147.03,147.21,147.03,147.15,4673.0,141.6228,141.7962,141.6228,141.7384,4673.0
2024-06-06 15:10:00,147.13,147.23,147.05,147.08,4922.0,141.7191,141.8154,141.642,141.6709,4922.0
2024-06-06 15:20:00,147.04,147.26,147.01,147.24,4948.0,141.6324,141.8443,141.6035,141.8251,4948.0
2024-06-06 15:30:00,147.25,147.28,146.95,146.99,5694.0,141.8347,141.8636,141.5457,141.5842,5694.0
2024-06-06 15:40:00,146.97,147.09,146.84,147.01,27503.0,141.565,141.6806,141.4398,141.6035,27503.0
2024-06-06 15:50:00,146.94,147.16,146.8,147.12,44728.0,141.5361,141.748,141.4012,141.7095,44728.0
2024-06-07 09:30:00,145.27,145.82,144.76,145.06,24512.0,139.9275,140.4573,139.4363,139.7252,24512.0
2024-06-07 09:40:00,145.16,145.63,144.94,145.62,6255.0,139.8215,140.2743,139.6096,140.2646,6255.0
2024-06-07 09:50:00,145.54,145.62,145.2,145.39,10354.0,140.1876,140.2646,139.8601,140.0431,10354.0
2024-06-07 10:00:00,145.45,145.45,145.14,145.14,4430.0,140.1009,140.1009,139.8023,139.8023,4430.0
2024-06-07 10:10:00,145.12,145.48,144.91,145.33,7155.0,139.783,140.1298,139.5807,139.9853,7155.0
2024-06-07 10:20:00,145.3,145.62,145.2,145.2,12981.0,139.9564,140.2646,139.8601,139.8601,12981.0
2024-06-07 10:30:00,145.26,145.51,144.97,145.51,4412.0,139.9179,140.1587,139.6385,140.1587,4412.0
2024-06-07 10:40:00,145.51,146.03,145.44,145.85,5522.0,140.1587,140.6595,140.0912,140.4862,5522.0
2024-06-07 10:50:00,145.75,146.06,145.71,145.82,15919.0,140.3898,140.6884,140.3513,140.4573,15919.0
2024-06-07 11:00:00,145.8,145.8,145.5,145.57,4714.0,140.438,140.438,140.149,140.2165,4714.0
2024-06-07 11:10:00,145.49,145.84,145.46,145.72,5802.0,140.1394,140.4765,140.1105,140.361,5802.0
2024-06-07 11:20:00,145.71,146.16,145.71,145.96,8606.0,140.3513,140.7848,140.3513,140.5921,8606.0
2024-06-07 11:30:00,145.96,146.4,145.94,146.27,10138.0,140.5921,141.0159,140.5729,140.8907,10138.0
2024-06-07 11:40:00,146.38,146.71,146.28,146.71,4901.0,140.9967,141.3145,140.9004,141.3145,4901.0
2024-06-07 11:50:00,146.67,146.74,146.49,146.72,4525.0,141.276,141.3434,141.1026,141.3242,4525.0
2024-06-07 12:00:00,146.71,146.73,146.58,146.72,1636.0,141.3145,141.3338,141.1893,141.3242,1636.0
2024-06-07 12:10:00,146.74,146.84,146.67,146.81,2586.0,141.3434,141.4398,141.276,141.4109,2586.0
2024-06-07 12:20:00,146.8,147.08,146.8,146.92,7022.0,141.4012,141.6709,141.4012,141.5168,7022.0
2024-06-07 12:30:00,147.07,147.07,146.73,146.74,7306.0,141.6613,141.6613,141.3338,141.3434,7306.0
2024-06-07 12:40:00,146.82,146.95,146.66,146.74,6793.0,141.4205,141.5457,141.2664,141.3434,6793.0
2024-06-07 12:50:00,146.79,147.21,146.79,147.2,3946.0,141.3916,141.7962,141.3916,141.7865,3946.0
2024-06-07 13:00:00,147.11,147.2,146.94,147.03,5296.0,141.6998,141.7865,141.5361,141.6228,5296.0
2024-06-07 13:10:00,147.06,147.13,146.84,146.9,6237.0,141.6517,141.7191,141.4398,141.4976,6237.0
2024-06-07 13:20:00,146.97,147.17,146.82,146.99,4848.0,141.565,141.7576,141.4205,141.5842,4848.0
2024-06-07 13:30:00,147.0,147.05,146.86,146.94,4144.0,141.5939,141.642,141.459,141.5361,4144.0
2024-06-07 13:40:00,146.89,146.89,146.59,146.75,3757.0,141.4879,141.4879,141.199,141.3531,3757.0
2024-06-07 13:50:00,146.76,146.87,146.69,146.85,4146.0,141.3627,141.4687,141.2953,141.4494,4146.0
2024-06-07 14:00:00,146.74,146.74,146.08,146.2,3685.0,141.3434,141.3434,140.7077,140.8233,3685.0
2024-06-07 14:10:00,146.12,146.32,146.12,146.21,3135.0,140.7462,140.9389,140.7462,140.8329,3135.0
2024-06-07 14:20:00,146.28,146.83,146.28,146.75,12899.0,140.9004,141.4301,140.9004,141.3531,12899.0
2024-06-07 14:30:00,146.78,146.9,146.58,146.73,4117.0,141.382,141.4976,141.1893,141.3338,4117.0
2024-06-07 14:40:00,146.73,146.75,146.53,146.56,5368.0,141.3338,141.3531,141.1412,141.1701,5368.0
2024-06-07 14:50:00,146.56,146.65,146.4,146.58,9214.0,141.1701,141.2567,141.0159,141.1893,9214.0
2024-06-07 15:00:00,146.57,146.57,146.28,146.44,8442.0,141.1797,141.1797,140.9004,141.0545,8442.0
2024-06-07 15:10:00,146.38,146.52,146.22,146.45,6989.0,140.9967,141.1315,140.8426,141.0641,6989.0
2024-06-07 15:20:00,146.42,146.74,146.35,146.69,6290.0,141.0352,141.3434,140.9678,141.2953,6290.0
2024-06-07 15:30:00,146.64,146.74,146.42,146.42,13400.0,141.2471,141.3434,141.0352,141.0352,13400.0
2024-06-07 15:40:00,146.45,146.53,146.26,146.28,19087.0,141.0641,141.1412,140.8811,140.9004,19087.0
2024-06-07 15:50:00,146.24,146.57,146.13,146.28,88189.0,140.8618,141.1797,140.7559,140.9004,88189.0
2024-06-10 09:30:00,146.25,146.26,145.36,145.41,24700.0,140.8715,140.8811,140.0142,140.0624,24700.0
2024-06-10 09:40:00,145.39,146.29,145.39,146.29,5905.0,140.0431,140.91,140.0431,140.91,5905.0
2024-06-10 09:50:00,146.25,146.68,145.95,146.52,13681.0,140.8715,141.2856,140.5825,141.1315,13681.0
2024-06-10 10:00:00,146.65,147.25,146.5,147.16,14768.0,141.2567,141.8347,141.1123,141.748,14768.0
2024-06-10 10:10:00,147.25,147.75,147.19,147.69,8869.0,141.8347,142.3163,141.7769,142.2585,8869.0
2024-06-10 10:20:00,147.71,147.81,147.52,147.62,8506.0,142.2778,142.3741,142.0948,142.1911,8506.0
2024-06-10 10:30:00,147.63,147.75,147.43,147.67,12213.0,142.2007,142.3163,142.0081,142.2392,12213.0
2024-06-10 10:40:00,147.76,148.12,147.73,148.12,19197.0,142.3259,142.6727,142.297,142.6727,19197.0
2024-06-10 10:50:00,148.14,148.25,147.95,148.25,9341.0,142.692,142.7979,142.5089,142.7979,9341.0
2024-06-10 11:00:00,148.2,148.36,147.99,148.01,15277.0,142.7497,142.9039,142.5475,142.5667,15277.0
2024-06-10 11:10:00,147.91,148.37,147.88,148.32,14122.0,142.4704,142.9135,142.4415,142.8653,14122.0
2024-06-10 11:20:00,148.4,148.41,147.99,148.41,16502.0,142.9424,142.952,142.5475,142.952,16502.0
2024-06-10 11:30:00,148.41,148.43,147.76,147.83,12802.0,142.952,142.9713,142.3259,142.3934,12802.0
2024-06-10 11:40:00,147.86,147.98,147.75,147.86,14131.0,142.4222,142.5378,142.3163,142.4222,14131.0
2024-06-10 11:50:00,147.84,147.99,147.67,147.77,8634.0,142.403,142.5475,142.2392,142.3356,8634.0
2024-06-10 12:00:00,147.85,148.13,147.85,148.09,6590.0,142.4126,142.6823,142.4126,142.6438,6590.0
2024-06-10 12:10:00,148.12,148.42,148.09,148.34,6857.0,142.6727,142.9617,142.6438,142.8846,6857.0
2024-06-10 12:20:00,148.38,148.61,148.38,148.56,8810.0,142.9231,143.1447,142.9231,143.0965,8810.0
2024-06-10 12:30:00,148.56,148.58,148.39,148.54,8219.0,143.0965,143.1158,142.9328,143.0772,8219.0
2024-06-10 12:40:00,148.52,148.59,148.33,148.33,6158.0,143.058,143.1254,142.875,142.875,6158.0
2024-06-10 12:50:00,148.38,148.48,148.3,148.36,5314.0,142.9231,143.0194,142.8461,142.9039,5314.0
2024-06-10 13:00:00,148.3,148.35,148.22,148.28,4942.0,142.8461,142.8942,142.769,142.8268,4942.0
2024-06-10 13:10:00,148.27,148.51,148.21,148.51,17184.0,142.8172,143.0483,142.7594,143.0483,17184.0
2024-06-10 13:20:00,148.51,148.78,148.51,148.65,14888.0,143.0483,143.3084,143.0483,143.1832,14888.0
2024-06-10 13:30:00,148.56,148.75,148.52,148.75,9068.0,143.0965,143.2795,143.058,143.2795,9068.0
2024-06-10 13:40:00,148.74,149.1,148.73,149.1,11910.0,143.2699,143.6166,143.2603,143.6166,11910.0
2024-06-10 13:50:00,149.08,149.15,148.92,148.97,10175.0,143.5974,143.6648,143.4433,143.4914,10175.0
2024-06-10 14:00:00,149.0,149.03,148.84,148.93,12809.0,143.5203,143.5492,143.3662,143.4529,12809.0
2024-06-10 14:10:00,148.94,149.17,148.87,149.13,9596.0,143.4625,143.6841,143.3951,143.6455,9596.0
2024-06-10 14:20:00,149.13,149.36,149.11,149.36,15964.0,143.6455,143.8671,143.6263,143.8671,15964.0
2024-06-10 14:30:00,149.35,149.44,149.22,149.35,13062.0,143.8575,143.9441,143.7322,143.8575,13062.0
2024-06-10 14:40:00,149.31,149.33,149.14,149.24,13485.0,143.8189,143.8382,143.6552,143.7515,13485.0
2024-06-10 14:50:00,149.21,149.38,149.2,149.33,16662.0,143.7226,143.8863,143.713,143.8382,16662.0
2024-06-10 15:00:00,149.33,149.33,148.86,148.88,18201.0,143.8382,143.8382,143.3855,143.4047,18201.0
2024-06-10 15:10:00,148.88,149.3,148.83,149.19,19158.0,143.4047,143.8093,143.3566,143.7033,19158.0
2024-06-10 15:20:00,149.18,149.39,149.12,149.31,21185.0,143.6937,143.896,143.6359,143.8189,21185.0
2024-06-10 15:30:00,149.29,149.38,148.89,149.26,42716.0,143.7997,143.8863,143.4144,143.7708,42716.0
2024-06-10 15:40:00,149.28,149.38,149.03,149.19,45766.0,143.79,143.8863,143.5492,143.7033,45766.0
2024-06-10 15:50:00,149.17,149.46,148.94,149.12,156598.0,143.6841,143.9634,143.4625,143.6359,156598.0
2024-06-11 09:30:00,148.89,149.33,148.43,148.93,15747.0,143.4144,143.8382,142.9713,143.4529,15747.0
2024-06-11 09:40:00,148.81,149.01,148.66,148.94,7510.0,143.3373,143.53,143.1928,143.4625,7510.0
2024-06-11 09:50:00,148.99,149.43,148.99,149.43,20909.0,143.5107,143.9345,143.5107,143.9345,20909.0
2024-06-11 10:00:00,149.34,149.7,149.13,149.61,25338.0,143.8478,144.1946,143.6455,144.1079,25338.0
2024-06-11 10:10:00,149.62,149.95,149.5,149.95,17005.0,144.1175,144.4354,144.0019,144.4354,17005.0
2024-06-11 10:20:00,150.0,150.19,149.78,150.15,18429.0,144.4835,144.6666,144.2716,144.628,18429.0
2024-06-11 10:30:00,150.07,150.5,150.04,150.42,16710.0,144.551,144.9652,144.5221,144.8881,16710.0
2024-06-11 10:40:00,150.38,150.51,150.14,150.23,14559.0,144.8496,144.9748,144.6184,144.7051,14559.0
2024-06-11 10:50:00,150.27,150.39,150.05,150.05,8575.0,144.7436,144.8592,144.5317,144.5317,8575.0
2024-06-11 11:00:00,150.06,150.14,149.89,149.92,12825.0,144.5413,144.6184,144.3776,144.4065,12825.0
2024-06-11 11:10:00,149.93,150.17,149.9,150.17,11407.0,144.4161,144.6473,144.3872,144.6473,11407.0
2024-06-11 11:20:00,150.22,150.24,150.09,150.22,5587.0,144.6955,144.7147,144.5702,144.6955,5587.0
2024-06-11 11:30:00,150.23,150.32,150.15,150.17,5266.0,144.7051,144.7918,144.628,144.6473,5266.0
2024-06-11 11:40:00,150.12,150.12,149.84,149.98,4110.0,144.5991,144.5991,144.3294,144.4643,4110.0
2024-06-11 11:50:00,149.98,150.16,149.91,149.91,4717.0,144.4643,144.6377,144.3969,144.3969,4717.0
2024-06-11 12:00:00,149.92,150.13,149.88,150.1,7750.0,144.4065,144.6088,144.368,144.5799,7750.0
2024-06-11 12:10:00,150.16,150.24,150.08,150.16,7673.0,144.6377,144.7147,144.5606,144.6377,7673.0
2024-06-11 12:20:00,150.16,150.17,150.05,150.13,5222.0,144.6377,144.6473,144.5317,144.6088,5222.0
2024-06-11 12:30:00,150.14,150.35,150.14,150.31,4075.0,144.6184,144.8207,144.6184,144.7821,4075.0
2024-06-11 12:40:00,150.35,150.48,150.31,150.31,15669.0,144.8207,144.9459,144.7821,144.7821,15669.0
2024-06-11 12:50:00,150.29,150.3,150.0,150.0,4685.0,144.7629,144.7725,144.4835,144.4835,4685.0
2024-06-11 13:00:00,149.97,150.23,149.8,149.95,8680.0,144.4547,144.7051,144.2909,144.4354,8680.0
2024-06-11 13:10:00,149.95,149.99,149.69,149.72,8109.0,144.4354,144.4739,144.1849,144.2138,8109.0
2024-06-11 13:20:00,149.69,149.79,149.55,149.75,6013.0,144.1849,144.2813,144.0501,144.2427,6013.0
2024-06-11 13:30:00,149.75,149.85,149.67,149.85,7941.0,144.2427,144.3391,144.1657,144.3391,7941.0
2024-06-11 13:40:00,149.87,149.98,149.7,149.76,6229.0,144.3583,144.4643,144.1946,144.2524,6229.0
2024-06-11 13:50:00,149.74,149.85,149.64,149.85,15221.0,144.2331,144.3391,144.1368,144.3391,15221.0
2024-06-11 14:00:00,149.81,149.85,149.7,149.7,5222.0,144.3005,144.3391,144.1946,144.1946,5222.0
2024-06-11 14:10:00,149.73,149.74,149.53,149.65,10955.0,144.2235,144.2331,144.0308,144.1464,10955.0
2024-06-11 14:20:00,149.67,149.84,149.65,149.81,15378.0,144.1657,144.3294,144.1464,144.3005,15378.0
2024-06-11 14:30:00,149.82,149.95,149.68,149.72,5505.0,144.3102,144.4354,144.1753,144.2138,5505.0
2024-06-11 14:40:00,149.69,150.0,149.69,149.95,17184.0,144.1849,144.4835,144.1849,144.4354,17184.0
2024-06-11 14:50:00,149.97,150.12,149.97,150.12,31820.0,144.4547,144.5991,144.4547,144.5991,31820.0
2024-06-11 15:00:00,150.12,150.41,150.08,150.22,25165.0,144.5991,144.8785,144.5606,144.6955,25165.0
2024-06-11 15:10:00,150.19,150.21,150.08,150.19,9532.0,144.6666,144.6858,144.5606,144.6666,9532.0
2024-06-11 15:20:00,150.19,150.39,150.18,150.34,16271.0,144.6666,144.8592,144.6569,144.811,16271.0
2024-06-11 15:30:00,150.36,150.4,150.06,150.13,19487.0,144.8303,144.8688,144.5413,144.6088,19487.0
2024-06-11 15:40:00,150.13,150.17,149.89,149.91,20872.0,144.6088,144.6473,144.3776,144.3969,20872.0
2024-06-11 15:50:00,149.8,150.03,149.77,149.93,99773.0,144.2909,144.5124,144.262,144.4161,99773.0
2024-06-12 09:30:00,152.97,153.0,151.26,152.74,69673.0,147.3443,147.3732,145.6972,147.1228,69673.0
2024-06-12 09:40:00,152.89,153.02,152.18,152.32,48906.0,147.2673,147.3925,146.5834,146.7182,48906.0
2024-06-12 09:50:00,152.45,152.63,152.15,152.56,16014.0,146.8434,147.0168,146.5545,146.9494,16014.0
2024-06-12 10:00:00,152.56,152.56,151.61,151.61,31788.0,146.9494,146.9494,146.0343,146.0343,31788.0
2024-06-12 10:10:00,151.62,151.9,151.39,151.81,19050.0,146.044,146.3137,145.8224,146.227,19050.0
2024-06-12 10:20:00,151.77,152.17,151.72,152.17,10952.0,146.1885,146.5737,146.1403,146.5737,10952.0
2024-06-12 10:30:00,152.14,152.42,151.85,152.05,9319.0,146.5448,146.8145,146.2655,146.4582,9319.0
2024-06-12 10:40:00,152.09,152.09,151.67,151.77,8693.0,146.4967,146.4967,146.0921,146.1885,8693.0
2024-06-12 10:50:00,151.71,151.97,151.57,151.97,7589.0,146.1307,146.3811,145.9958,146.3811,7589.0
2024-06-12 11:00:00,151.93,152.06,151.91,151.94,13031.0,146.3426,146.4678,146.3233,146.3522,13031.0
2024-06-12 11:10:00,151.88,152.25,151.87,152.22,32917.0,146.2944,146.6508,146.2848,146.6219,32917.0
2024-06-12 11:20:00,152.2,152.43,151.81,151.9,64492.0,146.6026,146.8242,146.227,146.3137,64492.0
2024-06-12 11:30:00,151.82,152.0,151.82,151.94,15274.0,146.2366,146.41,146.2366,146.3522,15274.0
2024-06-12 11:40:00,151.94,152.18,151.89,151.97,20277.0,146.3522,146.5834,146.304,146.3811,20277.0
2024-06-12 11:50:00,151.97,152.37,151.82,152.16,20701.0,146.3811,146.7664,146.2366,146.5641,20701.0
2024-06-12 12:00:00,152.17,152.2,152.06,152.1,8037.0,146.5737,146.6026,146.4678,146.5063,8037.0
2024-06-12 12:10:00,152.09,152.18,151.86,151.9,11400.0,146.4967,146.5834,146.2751,146.3137,11400.0
2024-06-12 12:20:00,151.9,151.91,151.5,151.5,10152.0,146.3137,146.3233,145.9284,145.9284,10152.0
2024-06-12 12:30:00,151.5,151.53,151.24,151.39,17756.0,145.9284,145.9573,145.6779,145.8224,17756.0
2024-06-12 12:40:00,151.35,151.5,151.24,151.42,7194.0,145.7839,145.9284,145.6779,145.8513,7194.0
2024-06-12 12:50:00,151.35,151.42,151.26,151.27,10048.0,145.7839,145.8513,145.6972,145.7068,10048.0
2024-06-12 13:00:00,151.31,151.38,151.14,151.14,7601.0,145.7454,145.8128,145.5816,145.5816,7601.0
2024-06-12 13:10:00,151.12,151.16,150.67,150.67,16786.0,145.5624,145.6009,145.1289,145.1289,16786.0
2024-06-12 13:20:00,150.73,150.73,150.25,150.25,29031.0,145.1867,145.1867,144.7244,144.7244,29031.0
2024-06-12 13:30:00,150.25,150.57,150.03,150.45,21834.0,144.7244,145.0326,144.5124,144.917,21834.0
2024-06-12 13:40:00,150.49,150.64,150.21,150.22,9407.0,144.9555,145.1,144.6858,144.6955,9407.0
2024-06-12 13:50:00,150.27,150.59,150.05,150.52,37814.0,144.7436,145.0518,144.5317,144.9844,37814.0
2024-06-12 14:00:00,150.47,150.52,149.66,150.41,24983.0,144.9363,144.9844,144.1561,144.8785,24983.0
2024-06-12 14:10:00,150.46,150.52,150.02,150.19,19303.0,144.9266,144.9844,144.5028,144.6666,19303.0
2024-06-12 14:20:00,150.25,150.26,149.95,150.01,14538.0,144.7244,144.734,144.4354,144.4932,14538.0
2024-06-12 14:30:00,150.05,150.29,149.69,149.89,35413.0,144.5317,144.7629,144.1849,144.3776,35413.0
2024-06-12 14:40:00,149.89,149.91,149.07,149.56,39428.0,144.3776,144.3969,143.5877,144.0597,39428.0
2024-06-12 14:50:00,149.58,150.34,149.53,150.19,21936.0,144.079,144.811,144.0308,144.6666,21936.0
2024-06-12 15:00:00,150.16,150.78,150.09,150.63,16874.0,144.6377,145.2349,144.5702,145.0904,16874.0
2024-06-12 15:10:00,150.58,150.76,150.34,150.67,20849.0,145.0422,145.2156,144.811,145.1289,20849.0
2024-06-12 15:20:00,150.67,150.89,149.84,149.95,28569.0,145.1289,145.3408,144.3294,144.4354,28569.0
2024-06-12 15:30:00,149.91,150.11,149.66,149.66,26725.0,144.3969,144.5895,144.1561,144.1561,26725.0
2024-06-12 15:40:00,149.68,150.07,149.67,149.9,40480.0,144.1753,144.551,144.1657,144.3872,40480.0
2024-06-12 15:50:00,149.86,150.02,149.48,149.59,122944.0,144.3487,144.5028,143.9827,144.0886,122944.0
2024-06-13 09:30:00,150.68,150.81,150.0,150.43,25810.0,145.1385,145.2638,144.4835,144.8977,25810.0
2024-06-13 09:40:00,150.44,151.15,150.4,150.87,16014.0,144.9074,145.5913,144.8688,145.3216,16014.0
2024-06-13 09:50:00,150.8,151.03,150.4,150.55,14213.0,145.2541,145.4757,144.8688,145.0133,14213.0
2024-06-13 10:00:00,150.55,150.58,149.82,150.2,15103.0,145.0133,145.0422,144.3102,144.6762,15103.0
2024-06-13 10:10:00,150.31,150.43,149.9,149.92,8994.0,144.7821,144.8977,144.3872,144.4065,8994.0
2024-06-13 10:20:00,149.91,149.94,149.42,149.53,11806.0,144.3969,144.4258,143.9249,144.0308,11806.0
2024-06-13 10:30:00,149.61,149.9,149.6,149.84,12219.0,144.1079,144.3872,144.0983,144.3294,12219.0
2024-06-13 10:40:00,149.84,150.27,149.59,150.19,21121.0,144.3294,144.7436,144.0886,144.6666,21121.0
2024-06-13 10:50:00,150.17,150.28,149.81,149.86,16373.0,144.6473,144.7533,144.3005,144.3487,16373.0
2024-06-13 11:00:00,149.81,150.06,149.66,150.0,9745.0,144.3005,144.5413,144.1561,144.4835,9745.0
2024-06-13 11:10:00,149.9,150.2,149.9,150.04,7462.0,144.3872,144.6762,144.3872,144.5221,7462.0
2024-06-13 11:20:00,150.05,150.42,149.87,150.34,9302.0,144.5317,144.8881,144.3583,144.811,9302.0
2024-06-13 11:30:00,150.46,150.69,150.42,150.47,4250.0,144.9266,145.1482,144.8881,144.9363,4250.0
2024-06-13 11:40:00,150.48,150.77,150.48,150.75,3710.0,144.9459,145.2252,144.9459,145.206,3710.0
2024-06-13 11:50:00,150.77,150.77,150.51,150.63,6729.0,145.2252,145.2252,144.9748,145.0904,6729.0
2024-06-13 12:00:00,150.54,150.65,150.27,150.57,11135.0,145.0037,145.1096,144.7436,145.0326,11135.0
2024-06-13 12:10:00,150.55,150.96,150.54,150.89,9872.0,145.0133,145.4082,145.0037,145.3408,9872.0
2024-06-13 12:20:00,150.81,150.93,150.55,150.64,5961.0,145.2638,145.3793,145.0133,145.1,5961.0
2024-06-13 12:30:00,150.61,150.71,150.5,150.58,9675.0,145.0711,145.1674,144.9652,145.0422,9675.0
2024-06-13 12:40:00,150.65,150.77,150.56,150.59,9936.0,145.1096,145.2252,145.023,145.0518,9936.0
2024-06-13 12:50:00,150.62,150.84,150.61,150.65,8016.0,145.0807,145.2927,145.0711,145.1096,8016.0
2024-06-13 13:00:00,150.59,151.0,150.59,150.8,14140.0,145.0518,145.4468,145.0518,145.2541,14140.0
2024-06-13 13:10:00,150.82,150.95,150.82,150.92,5327.0,145.2734,145.3986,145.2734,145.3697,5327.0
2024-06-13 13:20:00,150.83,151.0,150.81,150.92,13719.0,145.283,145.4468,145.2638,145.3697,13719.0
2024-06-13 13:30:00,150.86,150.86,150.58,150.74,13189.0,145.3119,145.3119,145.0422,145.1963,13189.0
2024-06-13 13:40:00,150.72,150.92,150.72,150.86,6016.0,145.1771,145.3697,145.1771,145.3119,6016.0
2024-06-13 13:50:00,150.85,150.87,150.41,150.47,91448.0,145.3023,145.3216,144.8785,144.9363,91448.0
2024-06-13 14:00:00,150.5,150.54,150.36,150.46,9085.0,144.9652,145.0037,144.8303,144.9266,9085.0
2024-06-13 14:10:00,150.44,150.52,149.96,149.97,33918.0,144.9074,144.9844,144.445,144.4547,33918.0
2024-06-13 14:20:00,150.04,150.21,149.95,150.21,17827.0,144.5221,144.6858,144.4354,144.6858,17827.0
2024-06-13 14:30:00,150.24,150.39,150.21,150.39,10505.0,144.7147,144.8592,144.6858,144.8592,10505.0
2024-06-13 14:40:00,150.37,150.42,150.12,150.18,8766.0,144.8399,144.8881,144.5991,144.6569,8766.0
2024-06-13 14:50:00,150.19,150.44,150.13,150.36,8184.0,144.6666,144.9074,144.6088,144.8303,8184.0
2024-06-13 15:00:00,150.35,150.48,150.27,150.48,18885.0,144.8207,144.9459,144.7436,144.9459,18885.0
2024-06-13 15:10:00,150.46,150.53,150.22,150.39,10383.0,144.9266,144.9941,144.6955,144.8592,10383.0
2024-06-13 15:20:00,150.41,150.46,150.13,150.14,13855.0,144.8785,144.9266,144.6088,144.6184,13855.0
2024-06-13 15:30:00,150.16,150.38,150.07,150.31,32167.0,144.6377,144.8496,144.551,144.7821,32167.0
2024-06-13 15:40:00,150.32,150.35,150.12,150.3,34530.0,144.7918,144.8207,144.5991,144.7725,34530.0
2024-06-13 15:50:00,150.28,150.33,149.7,149.77,179221.0,144.7533,144.8014,144.1946,144.262,179221.0
2024-06-14 09:30:00,149.11,150.45,148.9,150.23,30882.0,144.7951,146.0963,144.5911,145.8827,30882.0
2024-06-14 09:40:00,150.35,150.85,150.12,150.34,21935.0,145.9992,146.4847,145.7758,145.9895,21935.0
2024-06-14 09:50:00,150.4,150.6,149.68,149.92,6833.0,146.0477,146.2419,145.3486,145.5816,6833.0
2024-06-14 10:00:00,149.77,149.78,149.27,149.31,8976.0,145.436,145.4457,144.9504,144.9893,8976.0
2024-06-14 10:10:00,149.31,149.45,149.04,149.3,13237.0,144.9893,145.1252,144.7271,144.9796,13237.0
2024-06-14 10:20:00,149.37,149.41,148.95,148.95,6832.0,145.0475,145.0864,144.6397,144.6397,6832.0
2024-06-14 10:30:00,149.0,149.01,148.58,148.74,13431.0,144.6882,144.698,144.2804,144.4358,13431.0
2024-06-14 10:40:00,148.66,149.01,148.66,148.92,6850.0,144.3581,144.698,144.3581,144.6106,6850.0
2024-06-14 10:50:00,148.96,149.41,148.95,149.18,3888.0,144.6494,145.0864,144.6397,144.863,3888.0
2024-06-14 11:00:00,149.17,149.22,148.99,149.0,8022.0,144.8533,144.9019,144.6785,144.6882,8022.0
2024-06-14 11:10:00,149.05,149.29,149.05,149.27,7652.0,144.7368,144.9699,144.7368,144.9504,7652.0
2024-06-14 11:20:00,149.33,149.64,149.33,149.64,7127.0,145.0087,145.3097,145.0087,145.3097,7127.0
2024-06-14 11:30:00,149.61,149.75,149.58,149.58,4581.0,145.2806,145.4165,145.2515,145.2515,4581.0
2024-06-14 11:40:00,149.52,149.53,149.13,149.23,5034.0,145.1932,145.2029,144.8145,144.9116,5034.0
2024-06-14 11:50:00,149.21,149.37,149.19,149.27,28071.0,144.8922,145.0475,144.8727,144.9504,28071.0
2024-06-14 12:00:00,149.26,149.43,149.09,149.36,7415.0,144.9407,145.1058,144.7756,145.0378,7415.0
2024-06-14 12:10:00,149.38,149.82,149.38,149.82,5312.0,145.0572,145.4845,145.0572,145.4845,5312.0
2024-06-14 12:20:00,149.75,149.77,149.61,149.61,4392.0,145.4165,145.436,145.2806,145.2806,4392.0
2024-06-14 12:30:00,149.59,149.74,149.5,149.74,3632.0,145.2612,145.4068,145.1738,145.4068,3632.0
2024-06-14 12:40:00,149.8,149.88,149.51,149.51,6253.0,145.4651,145.5428,145.1835,145.1835,6253.0
2024-06-14 12:50:00,149.62,149.75,149.39,149.53,9248.0,145.2903,145.4165,145.067,145.2029,9248.0
2024-06-14 13:00:00,149.56,149.75,149.51,149.73,3321.0,145.232,145.4165,145.1835,145.3971,3321.0
2024-06-14 13:10:00,149.85,149.88,149.61,149.62,6594.0,145.5136,145.5428,145.2806,145.2903,6594.0
2024-06-14 13:20:00,149.63,149.84,149.53,149.53,5488.0,145.3,145.5039,145.2029,145.2029,5488.0
2024-06-14 13:30:00,149.52,149.77,149.51,149.76,21484.0,145.1932,145.436,145.1835,145.4263,21484.0
2024-06-14 13:40:00,149.8,149.92,149.71,149.77,6215.0,145.4651,145.5816,145.3777,145.436,6215.0
2024-06-14 13:50:00,149.75,149.77,149.52,149.52,12347.0,145.4165,145.436,145.1932,145.1932,12347.0
2024-06-14 14:00:00,149.49,149.56,149.31,149.45,10348.0,145.1641,145.232,144.9893,145.1252,10348.0
2024-06-14 14:10:00,149.44,149.48,149.32,149.43,11540.0,145.1155,145.1544,144.999,145.1058,11540.0
2024-06-14 14:20:00,149.42,149.45,149.25,149.25,11731.0,145.0961,145.1252,144.931,144.931,11731.0
2024-06-14 14:30:00,149.15,149.3,149.1,149.1,7474.0,144.8339,144.9796,144.7854,144.7854,7474.0
2024-06-14 14:40:00,149.07,149.27,149.04,149.17,4083.0,144.7562,144.9504,144.7271,144.8533,4083.0
2024-06-14 14:50:00,149.17,149.34,149.15,149.29,11171.0,144.8533,145.0184,144.8339,144.9699,11171.0
2024-06-14 15:00:00,149.25,149.75,149.14,149.68,18303.0,144.931,145.4165,144.8242,145.3486,18303.0
2024-06-14 15:10:00,149.65,149.68,149.59,149.62,6587.0,145.3194,145.3486,145.2612,145.2903,6587.0
2024-06-14 15:20:00,149.62,149.8,149.6,149.74,8879.0,145.2903,145.4651,145.2709,145.4068,8879.0
2024-06-14 15:30:00,149.77,149.77,149.59,149.67,11207.0,145.436,145.436,145.2612,145.3389,11207.0
2024-06-14 15:40:00,149.68,149.89,149.57,149.72,17570.0,145.3486,145.5525,145.2418,145.3874,17570.0
2024-06-14 15:50:00,149.75,149.95,149.46,149.93,66472.0,145.4165,145.6108,145.1349,145.5913,66472.0
2024-06-17 09:30:00,149.06,150.06,148.74,149.72,25340.0,144.7465,145.7176,144.4358,145.3874,25340.0
2024-06-17 09:40:00,149.61,149.68,149.14,149.15,8024.0,145.2806,145.3486,144.8242,144.8339,8024.0
2024-06-17 09:50:00,149.12,149.26,148.69,148.97,12851.0,144.8048,144.9407,144.3872,144.6591,12851.0
2024-06-17 10:00:00,148.91,149.13,148.72,149.13,10268.0,144.6009,144.8145,144.4163,144.8145,10268.0
2024-06-17 10:10:00,149.07,149.29,148.88,149.29,9817.0,144.7562,144.9699,144.5717,144.9699,9817.0
2024-06-17 10:20:00,149.35,149.68,149.28,149.44,19719.0,145.0281,145.3486,144.9601,145.1155,19719.0
2024-06-17 10:30:00,149.53,149.59,148.98,148.98,20821.0,145.2029,145.2612,144.6688,144.6688,20821.0
2024-06-17 10:40:00,149.06,149.1,148.93,148.95,21294.0,144.7465,144.7854,144.6203,144.6397,21294.0
2024-06-17 10:50:00,148.94,148.98,148.5,148.67,9949.0,144.63,144.6688,144.2027,144.3678,9949.0
2024-06-17 11:00:00,148.69,149.22,148.66,149.09,25378.0,144.3872,144.9019,144.3581,144.7756,25378.0
2024-06-17 11:10:00,149.09,149.2,149.04,149.15,3165.0,144.7756,144.8825,144.7271,144.8339,3165.0
2024-06-17 11:20:00,149.15,149.6,149.15,149.45,20171.0,144.8339,145.2709,144.8339,145.1252,20171.0
2024-06-17 11:30:00,149.42,149.5,149.29,149.44,9333.0,145.0961,145.1738,144.9699,145.1155,9333.0
2024-06-17 11:40:00,149.38,149.75,149.34,149.61,31135.0,145.0572,145.4165,145.0184,145.2806,31135.0
2024-06-17 11:50:00,149.54,149.54,149.39,149.4,4379.0,145.2126,145.2126,145.067,145.0767,4379.0
2024-06-17 12:00:00,149.44,149.85,149.44,149.81,9864.0,145.1155,145.5136,145.1155,145.4748,9864.0
2024-06-17 12:10:00,149.84,149.95,149.68,149.95,13280.0,145.5039,145.6108,145.3486,145.6108,13280.0
2024-06-17 12:20:00,149.92,150.08,149.88,150.04,6164.0,145.5816,145.737,145.5428,145.6982,6164.0
2024-06-17 12:30:00,150.05,150.15,149.81,149.86,12683.0,145.7079,145.805,145.4748,145.5234,12683.0
2024-06-17 12:40:00,149.86,149.86,149.69,149.85,3424.0,145.5234,145.5234,145.3583,145.5136,3424.0
2024-06-17 12:50:00,149.82,149.9,149.81,149.84,4941.0,145.4845,145.5622,145.4748,145.5039,4941.0
2024-06-17 13:00:00,149.91,150.23,149.91,150.14,5192.0,145.5719,145.8827,145.5719,145.7953,5192.0
2024-06-17 13:10:00,150.12,150.17,149.92,150.17,4785.0,145.7758,145.8244,145.5816,145.8244,4785.0
2024-06-17 13:20:00,150.16,150.16,149.91,149.91,3847.0,145.8147,145.8147,145.5719,145.5719,3847.0
2024-06-17 13:30:00,149.96,150.55,149.96,150.32,5856.0,145.6205,146.1934,145.6205,145.97,5856.0
2024-06-17 13:40:00,150.37,150.37,149.98,150.03,5542.0,146.0186,146.0186,145.6399,145.6884,5542.0
2024-06-17 13:50:00,150.05,150.1,149.98,150.03,4986.0,145.7079,145.7564,145.6399,145.6884,4986.0
2024-06-17 14:00:00,150.03,150.48,150.03,150.44,6189.0,145.6884,146.1254,145.6884,146.0866,6189.0
2024-06-17 14:10:00,150.4,150.48,149.89,149.96,16544.0,146.0477,146.1254,145.5525,145.6205,16544.0
2024-06-17 14:20:00,149.94,150.04,149.85,149.96,27729.0,145.601,145.6982,145.5136,145.6205,27729.0
2024-06-17 14:30:00,149.94,150.01,149.58,149.61,9861.0,145.601,145.669,145.2515,145.2806,9861.0
2024-06-17 14:40:00,149.62,149.62,149.39,149.61,14804.0,145.2903,145.2903,145.067,145.2806,14804.0
2024-06-17 14:50:00,149.62,149.64,149.38,149.53,7536.0,145.2903,145.3097,145.0572,145.2029,7536.0
2024-06-17 15:00:00,149.5,149.6,149.48,149.6,9737.0,145.1738,145.2709,145.1544,145.2709,9737.0
2024-06-17 15:10:00,149.63,149.7,149.58,149.68,13626.0,145.3,145.368,145.2515,145.3486,13626.0
2024-06-17 15:20:00,149.66,149.71,149.54,149.62,10586.0,145.3291,145.3777,145.2126,145.2903,10586.0
2024-06-17 15:30:00,149.61,149.77,149.53,149.61,15144.0,145.2806,145.436,145.2029,145.2806,15144.0
2024-06-17 15:40:00,149.61,149.69,149.36,149.4,27907.0,145.2806,145.3583,145.0378,145.0767,27907.0
2024-06-17 15:50:00,149.4,149.47,148.94,148.98,105367.0,145.0767,145.1446,144.63,144.6688,105367.0
2024-06-18 09:30:00,150.35,151.14,149.38,150.22,25470.0,145.9992,146.7663,145.0572,145.8729,25470.0
2024-06-18 09:40:00,150.24,150.9,150.24,150.9,11785.0,145.8924,146.5333,145.8924,146.5333,11785.0
2024-06-18 09:50:00,150.89,150.96,150.57,150.79,19195.0,146.5236,146.5915,146.2128,146.4264,19195.0
2024-06-18 10:00:00,150.79,151.0,150.24,150.46,15856.0,146.4264,146.6304,145.8924,146.106,15856.0
2024-06-18 10:10:00,150.34,150.51,150.14,150.19,6781.0,145.9895,146.1545,145.7953,145.8438,6781.0
2024-06-18 10:20:00,150.15,150.23,150.0,150.22,3371.0,145.805,145.8827,145.6593,145.8729,3371.0
2024-06-18 10:30:00,150.25,150.38,149.98,150.0,4634.0,145.9021,146.0283,145.6399,145.6593,4634.0
2024-06-18 10:40:00,149.91,150.19,149.85,150.19,4453.0,145.5719,145.8438,145.5136,145.8438,4453.0
2024-06-18 10:50:00,149.91,149.91,149.58,149.78,8969.0,145.5719,145.5719,145.2515,145.4457,8969.0
2024-06-18 11:00:00,149.84,150.25,149.81,150.15,5246.0,145.5039,145.9021,145.4748,145.805,5246.0
2024-06-18 11:10:00,150.18,150.54,150.15,150.42,7215.0,145.8341,146.1837,145.805,146.0672,7215.0
2024-06-18 11:20:00,150.48,150.59,150.15,150.33,6896.0,146.1254,146.2322,145.805,145.9798,6896.0
2024-06-18 11:30:00,150.31,150.31,150.12,150.26,5632.0,145.9603,145.9603,145.7758,145.9118,5632.0
2024-06-18 11:40:00,150.25,150.36,150.17,150.36,9674.0,145.9021,146.0089,145.8244,146.0089,9674.0
2024-06-18 11:50:00,150.43,150.54,150.31,150.54,6052.0,146.0769,146.1837,145.9603,146.1837,6052.0
2024-06-18 12:00:00,150.52,150.57,150.28,150.28,8960.0,146.1643,146.2128,145.9312,145.9312,8960.0
2024-06-18 12:10:00,150.3,150.35,150.12,150.32,4767.0,145.9506,145.9992,145.7758,145.97,4767.0
2024-06-18 12:20:00,150.33,150.4,150.16,150.16,5169.0,145.9798,146.0477,145.8147,145.8147,5169.0
2024-06-18 12:30:00,150.15,150.24,150.04,150.04,8625.0,145.805,145.8924,145.6982,145.6982,8625.0
2024-06-18 12:40:00,150.1,150.25,150.08,150.15,2564.0,145.7564,145.9021,145.737,145.805,2564.0
2024-06-18 12:50:00,150.17,150.3,150.03,150.03,18384.0,145.8244,145.9506,145.6884,145.6884,18384.0
2024-06-18 13:00:00,150.05,150.05,149.82,149.92,11185.0,145.7079,145.7079,145.4845,145.5816,11185.0
2024-06-18 13:10:00,149.95,149.96,149.74,149.92,20832.0,145.6108,145.6205,145.4068,145.5816,20832.0
2024-06-18 13:20:00,149.96,150.11,149.96,149.99,19171.0,145.6205,145.7661,145.6205,145.6496,19171.0
2024-06-18 13:30:00,150.01,150.16,149.9,150.06,5083.0,145.669,145.8147,145.5622,145.7176,5083.0
2024-06-18 13:40:00,150.07,150.18,150.04,150.11,7416.0,145.7273,145.8341,145.6982,145.7661,7416.0
2024-06-18 13:50:00,150.15,150.16,149.96,149.96,9018.0,145.805,145.8147,145.6205,145.6205,9018.0
2024-06-18 14:00:00,149.91,149.91,149.6,149.84,6917.0,145.5719,145.5719,145.2709,145.5039,6917.0
2024-06-18 14:10:00,149.84,149.85,149.51,149.66,7164.0,145.5039,145.5136,145.1835,145.3291,7164.0
2024-06-18 14:20:00,149.62,149.8,149.58,149.77,5155.0,145.2903,145.4651,145.2515,145.436,5155.0
2024-06-18 14:30:00,149.8,149.86,149.69,149.69,4242.0,145.4651,145.5234,145.3583,145.3583,4242.0
2024-06-18 14:40:00,149.69,149.87,149.54,149.68,9397.0,145.3583,145.5331,145.2126,145.3486,9397.0
2024-06-18 14:50:00,149.66,149.73,149.58,149.66,16633.0,145.3291,145.3971,145.2515,145.3291,16633.0
2024-06-18 15:00:00,149.59,149.59,149.41,149.49,8260.0,145.2612,145.2612,145.0864,145.1641,8260.0
2024-06-18 15:10:00,149.58,149.64,149.51,149.53,3306.0,145.2515,145.3097,145.1835,145.2029,3306.0
2024-06-18 15:20:00,149.51,149.67,149.44,149.52,7448.0,145.1835,145.3389,145.1155,145.1932,7448.0
2024-06-18 15:30:00,149.54,149.76,149.48,149.55,11563.0,145.2126,145.4263,145.1544,145.2223,11563.0
2024-06-18 15:40:00,149.55,149.81,149.55,149.65,20299.0,145.2223,145.4748,145.2223,145.3194,20299.0
2024-06-18 15:50:00,149.62,149.7,149.38,149.56,69605.0,145.2903,145.368,145.0572,145.232,69605.0
2024-06-20 09:30:00,149.28,149.95,149.01,149.78,23990.0,144.9601,145.6108,144.698,145.4457,23990.0
2024-06-20 09:40:00,149.98,150.49,149.8,150.41,14986.0,145.6399,146.1351,145.4651,146.0574,14986.0
2024-06-20 09:50:00,150.41,150.61,150.2,150.2,18643.0,146.0574,146.2517,145.8535,145.8535,18643.0
2024-06-20 10:00:00,150.22,150.34,149.96,150.21,8041.0,145.8729,145.9895,145.6205,145.8632,8041.0
2024-06-20 10:10:00,150.21,150.54,150.12,150.25,21493.0,145.8632,146.1837,145.7758,145.9021,21493.0
2024-06-20 10:20:00,150.26,150.35,149.99,150.08,22643.0,145.9118,145.9992,145.6496,145.737,22643.0
2024-06-20 10:30:00,150.14,150.2,149.83,150.18,17163.0,145.7953,145.8535,145.4942,145.8341,17163.0
2024-06-20 10:40:00,150.25,150.25,149.41,149.41,5660.0,145.9021,145.9021,145.0864,145.0864,5660.0
2024-06-20 10:50:00,149.44,149.73,149.28,149.64,18578.0,145.1155,145.3971,144.9601,145.3097,18578.0
2024-06-20 11:00:00,149.6,149.94,149.6,149.83,5161.0,145.2709,145.601,145.2709,145.4942,5161.0
2024-06-20 11:10:00,149.86,150.05,149.85,149.94,11828.0,145.5234,145.7079,145.5136,145.601,11828.0
2024-06-20 11:20:00,149.87,149.89,149.62,149.65,13364.0,145.5331,145.5525,145.2903,145.3194,13364.0
2024-06-20 11:30:00,149.63,149.94,149.6,149.79,12544.0,145.3,145.601,145.2709,145.4554,12544.0
2024-06-20 11:40:00,149.74,149.77,149.3,149.43,15278.0,145.4068,145.436,144.9796,145.1058,15278.0
2024-06-20 11:50:00,149.51,149.61,149.44,149.52,16470.0,145.1835,145.2806,145.1155,145.1932,16470.0
2024-06-20 12:00:00,149.52,149.79,149.51,149.79,9278.0,145.1932,145.4554,145.1835,145.4554,9278.0
2024-06-20 12:10:00,149.84,149.98,149.79,149.83,4727.0,145.5039,145.6399,145.4554,145.4942,4727.0
2024-06-20 12:20:00,149.85,149.86,149.41,149.41,11062.0,145.5136,145.5234,145.0864,145.0864,11062.0
2024-06-20 12:30:00,149.38,149.4,149.1,149.14,6383.0,145.0572,145.0767,144.7854,144.8242,6383.0
2024-06-20 12:40:00,149.18,149.18,149.0,149.01,5025.0,144.863,144.863,144.6882,144.698,5025.0
2024-06-20 12:50:00,149.03,149.09,148.87,148.89,10776.0,144.7174,144.7756,144.562,144.5814,10776.0
2024-06-20 13:00:00,148.84,148.84,148.29,148.3,4106.0,144.5329,144.5329,143.9988,144.0085,4106.0
2024-06-20 13:10:00,148.35,148.81,148.31,148.64,7203.0,144.0571,144.5037,144.0182,144.3387,7203.0
2024-06-20 13:20:00,148.66,148.66,148.45,148.58,7312.0,144.3581,144.3581,144.1542,144.2804,7312.0
2024-06-20 13:30:00,148.6,148.73,148.28,148.53,23687.0,144.2998,144.4261,143.9891,144.2318,23687.0
2024-06-20 13:40:00,148.57,148.57,148.45,148.51,23088.0,144.2707,144.2707,144.1542,144.2124,23088.0
2024-06-20 13:50:00,148.51,148.57,148.38,148.56,5358.0,144.2124,144.2707,144.0862,144.261,5358.0
2024-06-20 14:00:00,148.57,148.75,148.41,148.47,5346.0,144.2707,144.4455,144.1153,144.1736,5346.0
2024-06-20 14:10:00,148.41,148.58,148.32,148.5,22539.0,144.1153,144.2804,144.0279,144.2027,22539.0
2024-06-20 14:20:00,148.41,148.55,148.29,148.29,15593.0,144.1153,144.2513,143.9988,143.9988,15593.0
2024-06-20 14:30:00,148.28,148.28,147.96,148.04,17204.0,143.9891,143.9891,143.6783,143.756,17204.0
2024-06-20 14:40:00,148.06,148.13,147.92,148.13,6967.0,143.7754,143.8434,143.6395,143.8434,6967.0
2024-06-20 14:50:00,148.04,148.16,147.97,148.03,10398.0,143.756,143.8726,143.6881,143.7463,10398.0
2024-06-20 15:00:00,148.04,148.05,147.69,147.88,10156.0,143.756,143.7657,143.4162,143.6007,10156.0
2024-06-20 15:10:00,147.88,148.02,147.85,147.86,8064.0,143.6007,143.7366,143.5715,143.5812,8064.0
2024-06-20 15:20:00,147.87,148.1,147.73,148.06,8082.0,143.5909,143.8143,143.455,143.7754,8082.0
2024-06-20 15:30:00,148.05,148.22,147.83,148.02,11512.0,143.7657,143.9308,143.5521,143.7366,11512.0
2024-06-20 15:40:00,147.98,148.11,147.87,147.88,24746.0,143.6978,143.824,143.5909,143.6007,24746.0
2024-06-20 15:50:00,147.82,148.08,147.73,147.89,84134.0,143.5424,143.7949,143.455,143.6104,84134.0
2024-06-21 09:30:00,148.1,148.39,147.5,147.66,443857.0,143.8143,144.0959,143.2317,143.387,443857.0
2024-06-21 09:40:00,147.65,147.69,146.27,146.85,14878.0,143.3773,143.4162,142.0372,142.6005,14878.0
2024-06-21 09:50:00,146.8,147.19,146.11,146.81,91034.0,142.5519,142.9306,141.8819,142.5616,91034.0
2024-06-21 10:00:00,146.68,146.92,146.48,146.83,10358.0,142.4354,142.6684,142.2412,142.581,10358.0
2024-06-21 10:10:00,146.81,146.84,146.21,146.38,10835.0,142.5616,142.5908,141.979,142.1441,10835.0
2024-06-21 10:20:00,146.47,146.68,146.27,146.61,7992.0,142.2315,142.4354,142.0372,142.3674,7992.0
2024-06-21 10:30:00,146.61,146.75,146.39,146.39,10182.0,142.3674,142.5034,142.1538,142.1538,10182.0
2024-06-21 10:40:00,146.44,146.45,145.96,146.02,6925.0,142.2023,142.212,141.7362,141.7945,6925.0
2024-06-21 10:50:00,146.11,146.35,145.91,146.35,14008.0,141.8819,142.1149,141.6877,142.1149,14008.0
2024-06-21 11:00:00,146.3,146.76,146.3,146.7,12395.0,142.0664,142.5131,142.0664,142.4548,12395.0
2024-06-21 11:10:00,146.68,146.81,146.54,146.7,30177.0,142.4354,142.5616,142.2994,142.4548,30177.0
2024-06-21 11:20:00,146.73,147.21,146.48,147.21,21043.0,142.4839,142.95,142.2412,142.95,21043.0
2024-06-21 11:30:00,147.22,147.3,147.03,147.1,16621.0,142.9598,143.0374,142.7753,142.8432,16621.0
2024-06-21 11:40:00,147.08,147.25,146.96,146.97,21434.0,142.8238,142.9889,142.7073,142.717,21434.0
2024-06-21 11:50:00,147.0,147.08,146.77,146.86,13723.0,142.7461,142.8238,142.5228,142.6102,13723.0
2024-06-21 12:00:00,146.82,146.82,146.63,146.68,8314.0,142.5713,142.5713,142.3868,142.4354,8314.0
2024-06-21 12:10:00,146.64,146.73,146.61,146.65,8510.0,142.3965,142.4839,142.3674,142.4062,8510.0
2024-06-21 12:20:00,146.61,146.7,146.6,146.66,7460.0,142.3674,142.4548,142.3577,142.416,7460.0
2024-06-21 12:30:00,146.66,146.66,146.51,146.61,10529.0,142.416,142.416,142.2703,142.3674,10529.0
2024-06-21 12:40:00,146.54,146.67,146.54,146.54,11211.0,142.2994,142.4257,142.2994,142.2994,11211.0
2024-06-21 12:50:00,146.58,146.85,146.53,146.81,8884.0,142.3383,142.6005,142.2897,142.5616,8884.0
2024-06-21 13:00:00,146.76,147.13,146.73,147.1,24984.0,142.5131,142.8724,142.4839,142.8432,24984.0
2024-06-21 13:10:00,147.11,147.44,147.07,147.31,33970.0,142.8529,143.1734,142.8141,143.0472,33970.0
2024-06-21 13:20:00,147.32,147.32,147.13,147.13,12207.0,143.0569,143.0569,142.8724,142.8724,12207.0
2024-06-21 13:30:00,147.1,147.54,147.04,147.51,23538.0,142.8432,143.2705,142.785,143.2414,23538.0
2024-06-21 13:40:00,147.53,147.86,147.52,147.61,39309.0,143.2608,143.5812,143.2511,143.3385,39309.0
2024-06-21 13:50:00,147.69,147.82,147.12,147.12,35857.0,143.4162,143.5424,142.8626,142.8626,35857.0
2024-06-21 14:00:00,147.12,147.25,147.02,147.09,13912.0,142.8626,142.9889,142.7655,142.8335,13912.0
2024-06-21 14:10:00,147.14,147.44,147.05,147.39,30352.0,142.8821,143.1734,142.7947,143.1248,30352.0
2024-06-21 14:20:00,147.42,147.91,147.33,147.58,41508.0,143.154,143.6298,143.0666,143.3093,41508.0
2024-06-21 14:30:00,147.66,147.83,147.58,147.63,4117.0,143.387,143.5521,143.3093,143.3579,4117.0
2024-06-21 14:40:00,147.63,147.74,147.47,147.47,9804.0,143.3579,143.4647,143.2025,143.2025,9804.0
2024-06-21 14:50:00,147.52,147.61,147.42,147.5,11589.0,143.2511,143.3385,143.154,143.2317,11589.0
2024-06-21 15:00:00,147.48,147.52,147.37,147.4,9324.0,143.2122,143.2511,143.1054,143.1345,9324.0
2024-06-21 15:10:00,147.37,147.59,147.29,147.49,11918.0,143.1054,143.319,143.0277,143.2219,11918.0
2024-06-21 15:20:00,147.5,147.5,147.27,147.27,21088.0,143.2317,143.2317,143.0083,143.0083,21088.0
2024-06-21 15:30:00,147.25,147.56,147.17,147.55,24622.0,142.9889,143.2899,142.9112,143.2802,24622.0
2024-06-21 15:40:00,147.55,147.83,147.36,147.77,49350.0,143.2802,143.5521,143.0957,143.4938,49350.0
2024-06-21 15:50:00,147.78,148.5,147.7,148.24,155611.0,143.5035,144.2027,143.4259,143.9502,155611.0
2024-06-24 09:30:00,148.73,148.89,148.09,148.85,28046.0,144.4261,144.5814,143.8046,144.5426,28046.0
2024-06-24 09:40:00,148.95,149.48,148.75,149.34,12831.0,144.6397,145.1544,144.4455,145.0184,12831.0
2024-06-24 09:50:00,149.42,149.71,149.2,149.5,10188.0,145.0961,145.3777,144.8825,145.1738,10188.0
2024-06-24 10:00:00,149.49,149.61,149.37,149.55,10204.0,145.1641,145.2806,145.0475,145.2223,10204.0
2024-06-24 10:10:00,149.64,149.84,149.47,149.55,6627.0,145.3097,145.5039,145.1446,145.2223,6627.0
2024-06-24 10:20:00,149.64,150.32,149.64,150.23,14183.0,145.3097,145.97,145.3097,145.8827,14183.0
2024-06-24 10:30:00,150.37,150.81,150.29,150.61,28688.0,146.0186,146.4459,145.9409,146.2517,28688.0
2024-06-24 10:40:00,150.52,150.93,150.51,150.75,27180.0,146.1643,146.5624,146.1545,146.3876,27180.0
2024-06-24 10:50:00,150.69,150.69,150.25,150.49,6596.0,146.3293,146.3293,145.9021,146.1351,6596.0
2024-06-24 11:00:00,150.47,150.62,150.35,150.47,5816.0,146.1157,146.2614,145.9992,146.1157,5816.0
2024-06-24 11:10:00,150.47,150.47,150.32,150.37,1968.0,146.1157,146.1157,145.97,146.0186,1968.0
2024-06-24 11:20:00,150.41,150.43,150.13,150.14,6065.0,146.0574,146.0769,145.7855,145.7953,6065.0
2024-06-24 11:30:00,150.09,150.28,149.94,150.08,19060.0,145.7467,145.9312,145.601,145.737,19060.0
2024-06-24 11:40:00,150.07,150.1,148.94,149.18,14848.0,145.7273,145.7564,144.63,144.863,14848.0
2024-06-24 11:50:00,149.05,149.51,149.05,149.39,6909.0,144.7368,145.1835,144.7368,145.067,6909.0
2024-06-24 12:00:00,149.3,149.3,149.11,149.3,3842.0,144.9796,144.9796,144.7951,144.9796,3842.0
2024-06-24 12:10:00,149.24,149.38,149.24,149.26,5645.0,144.9213,145.0572,144.9213,144.9407,5645.0
2024-06-24 12:20:00,149.21,149.4,149.16,149.39,3067.0,144.8922,145.0767,144.8436,145.067,3067.0
2024-06-24 12:30:00,149.46,150.0,149.45,149.82,10471.0,145.1349,145.6593,145.1252,145.4845,10471.0
2024-06-24 12:40:00,149.81,149.94,149.46,149.51,9745.0,145.4748,145.601,145.1349,145.1835,9745.0
2024-06-24 12:50:00,149.5,149.51,149.14,149.31,6946.0,145.1738,145.1835,144.8242,144.9893,6946.0
2024-06-24 13:00:00,149.28,149.35,149.16,149.22,3236.0,144.9601,145.0281,144.8436,144.9019,3236.0
2024-06-24 13:10:00,149.25,149.25,149.11,149.14,2605.0,144.931,144.931,144.7951,144.8242,2605.0
2024-06-24 13:20:00,149.13,149.36,149.09,149.33,5144.0,144.8145,145.0378,144.7756,145.0087,5144.0
2024-06-24 13:30:00,149.31,149.31,148.93,149.0,6318.0,144.9893,144.9893,144.6203,144.6882,6318.0
2024-06-24 13:40:00,149.01,149.03,148.75,148.82,3404.0,144.698,144.7174,144.4455,144.5135,3404.0
2024-06-24 13:50:00,148.73,148.91,148.69,148.81,5684.0,144.4261,144.6009,144.3872,144.5037,5684.0
2024-06-24 14:00:00,148.72,148.77,148.51,148.53,13235.0,144.4163,144.4649,144.2124,144.2318,13235.0
2024-06-24 14:10:00,148.5,148.71,148.49,148.63,12827.0,144.2027,144.4066,144.193,144.329,12827.0
2024-06-24 14:20:00,148.56,148.68,148.33,148.5,12335.0,144.261,144.3775,144.0376,144.2027,12335.0
2024-06-24 14:30:00,148.55,148.59,148.48,148.52,3786.0,144.2513,144.2901,144.1833,144.2221,3786.0
2024-06-24 14:40:00,148.52,148.52,148.34,148.35,7567.0,144.2221,144.2221,144.0473,144.0571,7567.0
2024-06-24 14:50:00,148.32,148.44,148.24,148.27,6017.0,144.0279,144.1445,143.9502,143.9794,6017.0
2024-06-24 15:00:00,148.2,148.24,147.91,148.09,4760.0,143.9114,143.9502,143.6298,143.8046,4760.0
2024-06-24 15:10:00,148.06,148.06,147.78,147.78,7591.0,143.7754,143.7754,143.5035,143.5035,7591.0
2024-06-24 15:20:00,147.79,148.03,147.79,147.87,14432.0,143.5133,143.7463,143.5133,143.5909,14432.0
2024-06-24 15:30:00,147.87,147.94,147.62,147.62,13623.0,143.5909,143.6589,143.3482,143.3482,13623.0
2024-06-24 15:40:00,147.68,147.85,147.29,147.32,25164.0,143.4064,143.5715,143.0277,143.0569,25164.0
2024-06-24 15:50:00,147.33,147.57,146.84,146.99,105876.0,143.0666,143.2996,142.5908,142.7364,105876.0
2024-06-25 09:30:00,146.96,147.25,146.4,147.25,20001.0,142.7073,142.9889,142.1635,142.9889,20001.0
2024-06-25 09:40:00,147.06,147.47,146.62,146.75,14988.0,142.8044,143.2025,142.3771,142.5034,14988.0
2024-06-25 09:50:00,146.78,146.97,146.12,146.39,5840.0,142.5325,142.717,141.8916,142.1538,5840.0
2024-06-25 10:00:00,146.09,146.56,146.09,146.31,13946.0,141.8625,142.3189,141.8625,142.0761,13946.0
2024-06-25 10:10:00,146.31,146.8,146.31,146.54,13330.0,142.0761,142.5519,142.0761,142.2994,13330.0
2024-06-25 10:20:00,146.52,146.91,146.5,146.75,21482.0,142.28,142.6587,142.2606,142.5034,21482.0
2024-06-25 10:30:00,146.67,147.0,146.56,146.95,12456.0,142.4257,142.7461,142.3189,142.6976,12456.0
2024-06-25 10:40:00,146.9,146.9,146.51,146.76,6877.0,142.649,142.649,142.2703,142.5131,6877.0
2024-06-25 10:50:00,146.78,146.82,146.26,146.26,13686.0,142.5325,142.5713,142.0275,142.0275,13686.0
2024-06-25 11:00:00,146.27,146.52,146.27,146.36,24346.0,142.0372,142.28,142.0372,142.1246,24346.0
2024-06-25 11:10:00,146.28,146.5,145.99,145.99,11179.0,142.047,142.2606,141.7653,141.7653,11179.0
2024-06-25 11:20:00,145.9,146.07,145.78,145.84,10893.0,141.678,141.843,141.5614,141.6197,10893.0
2024-06-25 11:30:00,145.84,145.89,145.56,145.69,10464.0,141.6197,141.6682,141.3478,141.474,10464.0
2024-06-25 11:40:00,145.69,145.79,145.61,145.79,3744.0,141.474,141.5711,141.3963,141.5711,3744.0
2024-06-25 11:50:00,145.78,145.78,145.64,145.7,5475.0,141.5614,141.5614,141.4255,141.4837,5475.0
2024-06-25 12:00:00,145.69,145.69,145.52,145.64,11751.0,141.474,141.474,141.3089,141.4255,11751.0
2024-06-25 12:10:00,145.72,145.82,145.56,145.73,8778.0,141.5032,141.6003,141.3478,141.5129,8778.0
2024-06-25 12:20:00,145.72,145.82,145.66,145.71,5994.0,141.5032,141.6003,141.4449,141.4935,5994.0
2024-06-25 12:30:00,145.65,145.65,145.4,145.55,9267.0,141.4352,141.4352,141.1924,141.3381,9267.0
2024-06-25 12:40:00,145.55,145.59,145.29,145.54,9829.0,141.3381,141.3769,141.0856,141.3284,9829.0
2024-06-25 12:50:00,145.53,145.68,145.45,145.59,7030.0,141.3187,141.4643,141.241,141.3769,7030.0
2024-06-25 13:00:00,145.59,145.89,145.54,145.73,7888.0,141.3769,141.6682,141.3284,141.5129,7888.0
2024-06-25 13:10:00,145.72,145.73,145.51,145.63,11313.0,141.5032,141.5129,141.2992,141.4158,11313.0
2024-06-25 13:20:00,145.68,146.06,145.66,146.06,9497.0,141.4643,141.8333,141.4449,141.8333,9497.0
2024-06-25 13:30:00,146.01,146.02,145.88,145.9,14338.0,141.7848,141.7945,141.6585,141.678,14338.0
2024-06-25 13:40:00,145.92,145.97,145.72,145.87,20397.0,141.6974,141.7459,141.5032,141.6488,20397.0
2024-06-25 13:50:00,145.8,145.92,145.79,145.89,8136.0,141.5808,141.6974,141.5711,141.6682,8136.0
2024-06-25 14:00:00,145.87,145.88,145.65,145.65,24887.0,141.6488,141.6585,141.4352,141.4352,24887.0
2024-06-25 14:10:00,145.69,145.85,145.68,145.82,8411.0,141.474,141.6294,141.4643,141.6003,8411.0
2024-06-25 14:20:00,145.83,145.83,145.58,145.76,12032.0,141.61,141.61,141.3672,141.542,12032.0
2024-06-25 14:30:00,145.78,146.13,145.65,146.09,14817.0,141.5614,141.9013,141.4352,141.8625,14817.0
2024-06-25 14:40:00,146.12,146.21,145.9,145.98,13137.0,141.8916,141.979,141.678,141.7556,13137.0
2024-06-25 14:50:00,146.0,146.05,145.91,146.05,4728.0,141.7751,141.8236,141.6877,141.8236,4728.0
2024-06-25 15:00:00,146.03,146.12,145.9,145.97,12259.0,141.8042,141.8916,141.678,141.7459,12259.0
2024-06-25 15:10:00,145.97,146.17,145.96,145.99,12169.0,141.7459,141.9401,141.7362,141.7653,12169.0
2024-06-25 15:20:00,146.03,146.1,145.91,146.0,16720.0,141.8042,141.8722,141.6877,141.7751,16720.0
2024-06-25 15:30:00,146.04,146.04,145.82,146.01,15531.0,141.8139,141.8139,141.6003,141.7848,15531.0
2024-06-25 15:40:00,145.99,146.13,145.93,146.11,21042.0,141.7653,141.9013,141.7071,141.8819,21042.0
2024-06-25 15:50:00,146.12,146.7,146.08,146.41,88029.0,141.8916,142.4548,141.8527,142.1732,88029.0
2024-06-26 09:30:00,147.5,148.42,147.31,147.72,77858.0,143.2317,144.125,143.0472,143.4453,77858.0
2024-06-26 09:40:00,147.73,147.76,146.94,147.13,9445.0,143.455,143.4841,142.6879,142.8724,9445.0
2024-06-26 09:50:00,147.14,147.48,146.99,147.27,9328.0,142.8821,143.2122,142.7364,143.0083,9328.0
2024-06-26 10:00:00,147.27,147.27,146.73,146.74,8356.0,143.0083,143.0083,142.4839,142.4936,8356.0
2024-06-26 10:10:00,146.74,147.11,146.7,146.7,14496.0,142.4936,142.8529,142.4548,142.4548,14496.0
2024-06-26 10:20:00,146.81,147.35,146.7,147.19,26805.0,142.5616,143.086,142.4548,142.9306,26805.0
2024-06-26 10:30:00,147.11,147.11,146.52,146.75,17173.0,142.8529,142.8529,142.28,142.5034,17173.0
2024-06-26 10:40:00,146.75,147.04,146.66,147.02,14806.0,142.5034,142.785,142.416,142.7655,14806.0
2024-06-26 10:50:00,146.95,147.11,146.88,147.02,19424.0,142.6976,142.8529,142.6296,142.7655,19424.0
2024-06-26 11:00:00,147.02,147.08,146.65,146.72,17896.0,142.7655,142.8238,142.4062,142.4742,17896.0
2024-06-26 11:10:00,146.72,147.25,146.72,147.1,21957.0,142.4742,142.9889,142.4742,142.8432,21957.0
2024-06-26 11:20:00,147.24,147.46,147.1,147.25,11282.0,142.9792,143.1928,142.8432,142.9889,11282.0
2024-06-26 11:30:00,147.39,147.39,147.17,147.3,13050.0,143.1248,143.1248,142.9112,143.0374,13050.0
2024-06-26 11:40:00,147.28,147.42,147.2,147.37,9076.0,143.018,143.154,142.9403,143.1054,9076.0
2024-06-26 11:50:00,147.38,147.56,147.27,147.47,13190.0,143.1151,143.2899,143.0083,143.2025,13190.0
2024-06-26 12:00:00,147.44,147.56,147.43,147.52,9666.0,143.1734,143.2899,143.1637,143.2511,9666.0
2024-06-26 12:10:00,147.56,147.63,147.45,147.57,10822.0,143.2899,143.3579,143.1831,143.2996,10822.0
2024-06-26 12:20:00,147.54,147.57,147.31,147.36,10712.0,143.2705,143.2996,143.0472,143.0957,10712.0
2024-06-26 12:30:00,147.37,147.38,147.17,147.21,11484.0,143.1054,143.1151,142.9112,142.95,11484.0
2024-06-26 12:40:00,147.21,147.45,147.03,147.38,14748.0,142.95,143.1831,142.7753,143.1151,14748.0
2024-06-26 12:50:00,147.41,147.43,147.3,147.37,11226.0,143.1443,143.1637,143.0374,143.1054,11226.0
2024-06-26 13:00:00,147.39,147.39,147.01,147.06,12374.0,143.1248,143.1248,142.7558,142.8044,12374.0
2024-06-26 13:10:00,147.06,147.06,146.81,146.81,12718.0,142.8044,142.8044,142.5616,142.5616,12718.0
2024-06-26 13:20:00,146.79,146.79,146.51,146.65,17713.0,142.5422,142.5422,142.2703,142.4062,17713.0
2024-06-26 13:30:00,146.64,146.7,146.49,146.52,11515.0,142.3965,142.4548,142.2509,142.28,11515.0
2024-06-26 13:40:00,146.43,146.49,146.19,146.19,18495.0,142.1926,142.2509,141.9596,141.9596,18495.0
2024-06-26 13:50:00,146.17,146.21,146.07,146.07,14584.0,141.9401,141.979,141.843,141.843,14584.0
2024-06-26 14:00:00,146.09,146.3,145.93,146.22,17223.0,141.8625,142.0664,141.7071,141.9887,17223.0
2024-06-26 14:10:00,146.22,146.36,146.0,146.18,15781.0,141.9887,142.1246,141.7751,141.9499,15781.0
2024-06-26 14:20:00,146.18,146.36,146.18,146.3,11717.0,141.9499,142.1246,141.9499,142.0664,11717.0
2024-06-26 14:30:00,146.27,146.34,146.06,146.08,13438.0,142.0372,142.1052,141.8333,141.8527,13438.0
2024-06-26 14:40:00,146.05,146.28,146.01,146.25,15439.0,141.8236,142.047,141.7848,142.0178,15439.0
2024-06-26 14:50:00,146.28,146.36,146.18,146.2,20247.0,142.047,142.1246,141.9499,141.9693,20247.0
2024-06-26 15:00:00,146.21,146.54,146.12,146.36,43995.0,141.979,142.2994,141.8916,142.1246,43995.0
2024-06-26 15:10:00,146.31,146.77,146.31,146.59,43176.0,142.0761,142.5228,142.0761,142.348,43176.0
2024-06-26 15:20:00,146.64,146.8,146.55,146.56,29363.0,142.3965,142.5519,142.3091,142.3189,29363.0
2024-06-26 15:30:00,146.54,146.94,146.53,146.81,39213.0,142.2994,142.6879,142.2897,142.5616,39213.0
2024-06-26 15:40:00,146.81,146.86,146.61,146.66,36188.0,142.5616,142.6102,142.3674,142.416,36188.0
2024-06-26 15:50:00,146.67,147.09,146.65,146.86,135628.0,142.4257,142.8335,142.4062,142.6102,135628.0
2024-06-27 09:30:00,147.57,148.55,146.91,148.42,69250.0,143.2996,144.2513,142.6587,144.125,69250.0
2024-06-27 09:40:00,148.57,148.57,148.0,148.29,11078.0,144.2707,144.2707,143.7172,143.9988,11078.0
2024-06-27 09:50:00,148.22,148.45,148.03,148.42,16154.0,143.9308,144.1542,143.7463,144.125,16154.0
2024-06-27 10:00:00,148.47,148.79,148.47,148.66,10173.0,144.1736,144.4843,144.1736,144.3581,10173.0
2024-06-27 10:10:00,148.66,148.98,148.66,148.83,9956.0,144.3581,144.6688,144.3581,144.5232,9956.0
2024-06-27 10:20:00,148.83,149.35,148.77,149.19,21270.0,144.5232,145.0281,144.4649,144.8727,21270.0
2024-06-27 10:30:00,149.2,150.29,149.17,150.14,31556.0,144.8825,145.9409,144.8533,145.7953,31556.0
2024-06-27 10:40:00,150.14,150.18,149.84,150.12,54770.0,145.7953,145.8341,145.5039,145.7758,54770.0
2024-06-27 10:50:00,150.08,150.14,149.91,149.95,27317.0,145.737,145.7953,145.5719,145.6108,27317.0
2024-06-27 11:00:00,149.95,150.0,149.6,149.69,23714.0,145.6108,145.6593,145.2709,145.3583,23714.0
2024-06-27 11:10:00,149.65,149.79,149.23,149.36,10461.0,145.3194,145.4554,144.9116,145.0378,10461.0
2024-06-27 11:20:00,149.33,149.37,149.01,149.01,12016.0,145.0087,145.0475,144.698,144.698,12016.0
2024-06-27 11:30:00,149.09,149.3,149.03,149.28,10055.0,144.7756,144.9796,144.7174,144.9601,10055.0
2024-06-27 11:40:00,149.31,149.36,148.9,148.91,7517.0,144.9893,145.0378,144.5911,144.6009,7517.0
2024-06-27 11:50:00,148.97,149.38,148.95,149.38,15311.0,144.6591,145.0572,144.6397,145.0572,15311.0
2024-06-27 12:00:00,149.37,149.46,149.3,149.43,13504.0,145.0475,145.1349,144.9796,145.1058,13504.0
2024-06-27 12:10:00,149.41,149.45,149.24,149.28,11686.0,145.0864,145.1252,144.9213,144.9601,11686.0
2024-06-27 12:20:00,149.28,149.31,149.07,149.14,14940.0,144.9601,144.9893,144.7562,144.8242,14940.0
2024-06-27 12:30:00,149.14,149.14,148.46,148.53,16431.0,144.8242,144.8242,144.1639,144.2318,16431.0
2024-06-27 12:40:00,148.55,148.73,148.53,148.57,12149.0,144.2513,144.4261,144.2318,144.2707,12149.0
2024-06-27 12:50:00,148.56,148.7,148.52,148.7,11819.0,144.261,144.3969,144.2221,144.3969,11819.0
2024-06-27 13:00:00,148.66,148.78,148.53,148.53,15727.0,144.3581,144.4746,144.2318,144.2318,15727.0
2024-06-27 13:10:00,148.54,148.73,148.49,148.69,9632.0,144.2416,144.4261,144.193,144.3872,9632.0
2024-06-27 13:20:00,148.71,148.92,148.69,148.81,14027.0,144.4066,144.6106,144.3872,144.5037,14027.0
2024-06-27 13:30:00,148.74,148.78,148.45,148.53,12354.0,144.4358,144.4746,144.1542,144.2318,12354.0
2024-06-27 13:40:00,148.55,148.62,148.32,148.43,15641.0,144.2513,144.3192,144.0279,144.1347,15641.0
2024-06-27 13:50:00,148.43,148.47,148.3,148.42,10551.0,144.1347,144.1736,144.0085,144.125,10551.0
2024-06-27 14:00:00,148.39,148.39,147.93,148.03,10718.0,144.0959,144.0959,143.6492,143.7463,10718.0
2024-06-27 14:10:00,147.99,148.08,147.96,148.03,8533.0,143.7075,143.7949,143.6783,143.7463,8533.0
2024-06-27 14:20:00,148.03,148.08,147.75,147.84,9921.0,143.7463,143.7949,143.4744,143.5618,9921.0
2024-06-27 14:30:00,147.79,147.8,147.59,147.71,11421.0,143.5133,143.523,143.319,143.4356,11421.0
2024-06-27 14:40:00,147.71,147.98,147.65,147.91,10802.0,143.4356,143.6978,143.3773,143.6298,10802.0
2024-06-27 14:50:00,147.91,148.11,147.87,147.91,10659.0,143.6298,143.824,143.5909,143.6298,10659.0
2024-06-27 15:00:00,147.96,148.21,147.93,148.11,14476.0,143.6783,143.9211,143.6492,143.824,14476.0
2024-06-27 15:10:00,148.11,148.36,148.02,148.05,12308.0,143.824,144.0668,143.7366,143.7657,12308.0
2024-06-27 15:20:00,148.0,148.16,147.97,148.13,12810.0,143.7172,143.8726,143.6881,143.8434,12810.0
2024-06-27 15:30:00,148.13,148.29,148.0,148.24,19475.0,143.8434,143.9988,143.7172,143.9502,19475.0
2024-06-27 15:40:00,148.24,148.52,148.18,148.22,18493.0,143.9502,144.2221,143.892,143.9308,18493.0
2024-06-27 15:50:00,148.26,148.87,148.24,148.75,130531.0,143.9697,144.562,143.9502,144.4455,130531.0
2024-06-28 09:30:00,150.43,152.18,150.25,151.27,99942.0,146.0769,147.7762,145.9021,146.8926,99942.0
2024-06-28 09:40:00,151.3,151.75,150.91,151.0,72484.0,146.9217,147.3587,146.543,146.6304,72484.0
2024-06-28 09:50:00,150.9,151.55,150.88,151.13,32215.0,146.5333,147.1645,146.5138,146.7566,32215.0
2024-06-28 10:00:00,151.17,151.87,151.06,151.56,42415.0,146.7955,147.4752,146.6886,147.1742,42415.0
2024-06-28 10:10:00,151.5,151.61,151.23,151.27,28678.0,147.1159,147.2227,146.8537,146.8926,28678.0
2024-06-28 10:20:00,151.25,151.96,151.25,151.66,13550.0,146.8731,147.5626,146.8731,147.2713,13550.0
2024-06-28 10:30:00,151.65,151.9,151.64,151.8,18115.0,147.2616,147.5043,147.2518,147.4072,18115.0
2024-06-28 10:40:00,151.77,152.08,151.76,152.03,16537.0,147.3781,147.6791,147.3684,147.6306,16537.0
2024-06-28 10:50:00,152.0,152.42,151.86,152.41,29556.0,147.6014,148.0093,147.4655,147.9996,29556.0
2024-06-28 11:00:00,152.41,152.52,151.86,152.34,41572.0,147.9996,148.1064,147.4655,147.9316,41572.0
2024-06-28 11:10:00,152.27,152.69,152.27,152.66,13361.0,147.8636,148.2715,147.8636,148.2423,13361.0
2024-06-28 11:20:00,152.66,152.93,152.66,152.67,19088.0,148.2423,148.5045,148.2423,148.252,19088.0
2024-06-28 11:30:00,152.6,153.12,152.45,153.12,24313.0,148.1841,148.689,148.0384,148.689,24313.0
2024-06-28 11:40:00,153.18,153.25,152.46,152.46,28215.0,148.7473,148.8153,148.0481,148.0481,28215.0
2024-06-28 11:50:00,152.44,152.61,152.2,152.53,11918.0,148.0287,148.1938,147.7956,148.1161,11918.0
2024-06-28 12:00:00,152.48,152.69,152.42,152.61,16551.0,148.0675,148.2715,148.0093,148.1938,16551.0
2024-06-28 12:10:00,152.65,152.73,152.41,152.59,27757.0,148.2326,148.3103,147.9996,148.1744,27757.0
2024-06-28 12:20:00,152.59,152.6,152.08,152.37,12648.0,148.1744,148.1841,147.6791,147.9607,12648.0
2024-06-28 12:30:00,152.37,152.45,152.11,152.19,18584.0,147.9607,148.0384,147.7082,147.7859,18584.0
2024-06-28 12:40:00,152.22,152.42,152.12,152.18,22390.0,147.8151,148.0093,147.718,147.7762,22390.0
2024-06-28 12:50:00,152.1,152.26,152.09,152.19,26080.0,147.6985,147.8539,147.6888,147.7859,26080.0
2024-06-28 13:00:00,152.2,152.48,151.99,152.46,15242.0,147.7956,148.0675,147.5917,148.0481,15242.0
2024-06-28 13:10:00,152.51,152.65,152.26,152.35,14442.0,148.0967,148.2326,147.8539,147.9413,14442.0
2024-06-28 13:20:00,152.38,152.44,151.76,151.8,16779.0,147.9704,148.0287,147.3684,147.4072,16779.0
2024-06-28 13:30:00,151.8,152.02,151.7,152.02,17185.0,147.4072,147.6209,147.3101,147.6209,17185.0
2024-06-28 13:40:00,152.03,152.06,151.84,151.97,13985.0,147.6306,147.6597,147.4461,147.5723,13985.0
2024-06-28 13:50:00,151.96,151.96,151.73,151.76,17330.0,147.5626,147.5626,147.3392,147.3684,17330.0
2024-06-28 14:00:00,151.76,151.97,151.73,151.76,22237.0,147.3684,147.5723,147.3392,147.3684,22237.0
2024-06-28 14:10:00,151.77,151.77,151.55,151.55,15635.0,147.3781,147.3781,147.1645,147.1645,15635.0
2024-06-28 14:20:00,151.5,151.66,151.31,151.52,14026.0,147.1159,147.2713,146.9314,147.1353,14026.0
2024-06-28 14:30:00,151.52,151.92,151.49,151.77,16007.0,147.1353,147.5237,147.1062,147.3781,16007.0
2024-06-28 14:40:00,151.83,152.0,151.65,151.93,22550.0,147.4364,147.6014,147.2616,147.5335,22550.0
2024-06-28 14:50:00,151.93,151.93,151.53,151.61,31381.0,147.5335,147.5335,147.145,147.2227,31381.0
2024-06-28 15:00:00,151.57,151.99,151.53,151.96,50676.0,147.1839,147.5917,147.145,147.5626,50676.0
2024-06-28 15:10:00,151.94,152.27,151.93,151.97,65015.0,147.5432,147.8636,147.5335,147.5723,65015.0
2024-06-28 15:20:00,152.0,152.25,151.92,152.18,14402.0,147.6014,147.8442,147.5237,147.7762,14402.0
2024-06-28 15:30:00,152.2,152.29,151.69,151.85,40294.0,147.7956,147.883,147.3004,147.4558,40294.0
2024-06-28 15:40:00,151.84,151.97,151.57,151.77,45897.0,147.4461,147.5723,147.1839,147.3781,45897.0
2024-06-28 15:50:00,151.76,152.22,151.6,152.02,177808.0,147.3684,147.8151,147.213,147.6209,177808.0
2024-07-01 09:30:00,151.95,152.69,151.2,151.9,41708.0,147.5529,148.2715,146.8246,147.5043,41708.0
2024-07-01 09:40:00,151.84,152.51,151.73,152.1,13052.0,147.4461,148.0967,147.3392,147.6985,13052.0
2024-07-01 09:50:00,152.06,152.23,151.95,152.05,5888.0,147.6597,147.8248,147.5529,147.65,5888.0
2024-07-01 10:00:00,152.13,152.93,151.99,152.58,27581.0,147.7277,148.5045,147.5917,148.1646,27581.0
2024-07-01 10:10:00,152.51,152.66,151.43,151.45,21033.0,148.0967,148.2423,147.0479,147.0673,21033.0
2024-07-01 10:20:00,151.53,152.19,151.45,152.06,15609.0,147.145,147.7859,147.0673,147.6597,15609.0
2024-07-01 10:30:00,151.92,152.0,151.57,151.71,24150.0,147.5237,147.6014,147.1839,147.3198,24150.0
2024-07-01 10:40:00,151.65,151.95,151.47,151.56,16705.0,147.2616,147.5529,147.0868,147.1742,16705.0
2024-07-01 10:50:00,151.5,152.33,151.49,152.0,24930.0,147.1159,147.9219,147.1062,147.6014,24930.0
2024-07-01 11:00:00,151.91,151.95,151.6,151.75,25322.0,147.514,147.5529,147.213,147.3587,25322.0
2024-07-01 11:10:00,151.75,151.82,151.17,151.23,20742.0,147.3587,147.4266,146.7955,146.8537,20742.0
2024-07-01 11:20:00,151.16,151.37,151.01,151.01,16468.0,146.7857,146.9897,146.6401,146.6401,16468.0
2024-07-01 11:30:00,151.0,151.14,150.61,150.71,7975.0,146.6304,146.7663,146.2517,146.3488,7975.0
2024-07-01 11:40:00,150.62,150.94,150.61,150.86,14128.0,146.2614,146.5721,146.2517,146.4944,14128.0
2024-07-01 11:50:00,150.86,151.01,150.81,150.95,12675.0,146.4944,146.6401,146.4459,146.5818,12675.0
2024-07-01 12:00:00,150.95,151.26,150.73,151.24,15472.0,146.5818,146.8828,146.3682,146.8634,15472.0
2024-07-01 12:10:00,151.27,151.71,151.22,151.61,14472.0,146.8926,147.3198,146.844,147.2227,14472.0
2024-07-01 12:20:00,151.7,152.15,151.6,152.01,10809.0,147.3101,147.7471,147.213,147.6111,10809.0
2024-07-01 12:30:00,152.0,152.05,151.89,151.94,11696.0,147.6014,147.65,147.4946,147.5432,11696.0
2024-07-01 12:40:00,151.93,152.05,151.82,152.0,14016.0,147.5335,147.65,147.4266,147.6014,14016.0
2024-07-01 12:50:00,152.01,152.12,151.91,152.02,9538.0,147.6111,147.718,147.514,147.6209,9538.0
2024-07-01 13:00:00,152.04,152.11,151.96,152.03,9163.0,147.6403,147.7082,147.5626,147.6306,9163.0
2024-07-01 13:10:00,152.04,152.24,152.02,152.24,9500.0,147.6403,147.8345,147.6209,147.8345,9500.0
2024-07-01 13:20:00,152.22,152.52,152.18,152.51,11201.0,147.8151,148.1064,147.7762,148.0967,11201.0
2024-07-01 13:30:00,152.44,152.47,152.34,152.34,8367.0,148.0287,148.0578,147.9316,147.9316,8367.0
2024-07-01 13:40:00,152.36,152.4,152.17,152.18,6661.0,147.951,147.9899,147.7665,147.7762,6661.0
2024-07-01 13:50:00,152.22,152.42,152.05,152.05,10331.0,147.8151,148.0093,147.65,147.65,10331.0
2024-07-01 14:00:00,152.06,152.14,151.99,151.99,9695.0,147.6597,147.7374,147.5917,147.5917,9695.0
2024-07-01 14:10:00,152.05,152.17,151.91,152.14,15395.0,147.65,147.7665,147.514,147.7374,15395.0
2024-07-01 14:20:00,152.13,152.33,151.91,151.91,6107.0,147.7277,147.9219,147.514,147.514,6107.0
2024-07-01 14:30:00,151.89,151.95,151.75,151.95,10989.0,147.4946,147.5529,147.3587,147.5529,10989.0
2024-07-01 14:40:00,151.95,152.17,151.89,151.94,6828.0,147.5529,147.7665,147.4946,147.5432,6828.0
2024-07-01 14:50:00,151.94,152.1,151.91,152.02,10109.0,147.5432,147.6985,147.514,147.6209,10109.0
2024-07-01 15:00:00,152.0,152.01,151.78,151.8,12115.0,147.6014,147.6111,147.3878,147.4072,12115.0
2024-07-01 15:10:00,151.78,151.97,151.72,151.91,12197.0,147.3878,147.5723,147.3295,147.514,12197.0
2024-07-01 15:20:00,151.85,151.93,151.49,151.57,15523.0,147.4558,147.5335,147.1062,147.1839,15523.0
2024-07-01 15:30:00,151.55,151.82,151.54,151.8,13496.0,147.1645,147.4266,147.1547,147.4072,13496.0
2024-07-01 15:40:00,151.8,152.08,151.67,151.98,54407.0,147.4072,147.6791,147.281,147.582,54407.0
2024-07-01 15:50:00,152.0,152.23,151.97,152.12,185942.0,147.6014,147.8248,147.5723,147.718,185942.0
2024-07-02 09:30:00,152.18,153.25,152.18,153.25,29963.0,147.7762,148.8153,147.7762,148.8153,29963.0
2024-07-02 09:40:00,153.19,153.78,152.97,153.5,30205.0,148.757,149.3299,148.5434,149.058,30205.0
2024-07-02 09:50:00,153.5,153.5,152.93,153.16,12984.0,149.058,149.058,148.5045,148.7279,12984.0
2024-07-02 10:00:00,153.13,153.49,153.03,153.47,11862.0,148.6987,149.0483,148.6016,149.0289,11862.0
2024-07-02 10:10:00,153.48,153.52,153.09,153.2,18984.0,149.0386,149.0774,148.6599,148.7667,18984.0
2024-07-02 10:20:00,153.18,153.37,152.81,153.3,9187.0,148.7473,148.9318,148.388,148.8638,9187.0
2024-07-02 10:30:00,153.38,153.45,153.24,153.43,7772.0,148.9415,149.0095,148.8055,148.9901,7772.0
2024-07-02 10:40:00,153.43,153.46,153.03,153.03,7785.0,148.9901,149.0192,148.6016,148.6016,7785.0
2024-07-02 10:50:00,153.07,153.17,152.96,152.96,9828.0,148.6405,148.7376,148.5337,148.5337,9828.0
2024-07-02 11:00:00,152.9,153.02,152.67,152.77,5114.0,148.4754,148.5919,148.252,148.3491,5114.0
2024-07-02 11:10:00,152.61,152.82,152.6,152.67,21964.0,148.1938,148.3977,148.1841,148.252,21964.0
2024-07-02 11:20:00,152.66,152.75,152.57,152.71,6050.0,148.2423,148.3297,148.1549,148.2909,6050.0
2024-07-02 11:30:00,152.69,152.75,152.47,152.56,6595.0,148.2715,148.3297,148.0578,148.1452,6595.0
2024-07-02 11:40:00,152.56,152.61,152.49,152.53,3839.0,148.1452,148.1938,148.0773,148.1161,3839.0
2024-07-02 11:50:00,152.48,152.57,152.46,152.47,5331.0,148.0675,148.1549,148.0481,148.0578,5331.0
2024-07-02 12:00:00,152.52,152.59,152.42,152.45,4574.0,148.1064,148.1744,148.0093,148.0384,4574.0
2024-07-02 12:10:00,152.47,152.61,152.45,152.47,8159.0,148.0578,148.1938,148.0384,148.0578,8159.0
2024-07-02 12:20:00,152.46,152.46,152.17,152.25,18650.0,148.0481,148.0481,147.7665,147.8442,18650.0
2024-07-02 12:30:00,152.38,152.43,152.21,152.33,8916.0,147.9704,148.019,147.8054,147.9219,8916.0
2024-07-02 12:40:00,152.34,152.38,152.16,152.16,8810.0,147.9316,147.9704,147.7568,147.7568,8810.0
2024-07-02 12:50:00,152.16,152.18,151.93,151.98,3321.0,147.7568,147.7762,147.5335,147.582,3321.0
2024-07-02 13:00:00,151.92,152.12,151.92,152.11,7929.0,147.5237,147.718,147.5237,147.7082,7929.0
2024-07-02 13:10:00,152.14,152.22,152.09,152.09,6525.0,147.7374,147.8151,147.6888,147.6888,6525.0
2024-07-02 13:20:00,152.2,152.28,152.07,152.08,5964.0,147.7956,147.8733,147.6694,147.6791,5964.0
2024-07-02 13:30:00,152.09,152.16,151.94,152.0,5945.0,147.6888,147.7568,147.5432,147.6014,5945.0
2024-07-02 13:40:00,151.97,152.06,151.94,152.03,6296.0,147.5723,147.6597,147.5432,147.6306,6296.0
2024-07-02 13:50:00,151.99,152.28,151.99,152.19,8170.0,147.5917,147.8733,147.5917,147.7859,8170.0
2024-07-02 14:00:00,152.19,152.27,152.16,152.21,4381.0,147.7859,147.8636,147.7568,147.8054,4381.0
2024-07-02 14:10:00,152.24,152.42,152.17,152.42,5195.0,147.8345,148.0093,147.7665,148.0093,5195.0
2024-07-02 14:20:00,152.42,152.56,152.36,152.42,17306.0,148.0093,148.1452,147.951,148.0093,17306.0
2024-07-02 14:30:00,152.46,152.61,152.42,152.49,6384.0,148.0481,148.1938,148.0093,148.0773,6384.0
2024-07-02 14:40:00,152.45,152.57,152.42,152.56,10066.0,148.0384,148.1549,148.0093,148.1452,10066.0
2024-07-02 14:50:00,152.56,152.78,152.55,152.59,17956.0,148.1452,148.3589,148.1355,148.1744,17956.0
2024-07-02 15:00:00,152.53,152.73,152.5,152.66,10965.0,148.1161,148.3103,148.087,148.2423,10965.0
2024-07-02 15:10:00,152.71,152.75,152.61,152.64,14908.0,148.2909,148.3297,148.1938,148.2229,14908.0
2024-07-02 15:20:00,152.65,152.68,152.47,152.55,13688.0,148.2326,148.2618,148.0578,148.1355,13688.0
2024-07-02 15:30:00,152.51,152.73,152.49,152.6,22246.0,148.0967,148.3103,148.0773,148.1841,22246.0
2024-07-02 15:40:00,152.66,152.71,152.51,152.51,26981.0,148.2423,148.2909,148.0967,148.0967,26981.0
2024-07-02 15:50:00,152.49,152.93,152.45,152.91,125696.0,148.0773,148.5045,148.0384,148.4851,125696.0
2024-07-03 09:30:00,153.38,154.02,152.83,153.53,36197.0,148.9415,149.563,148.4074,149.0872,36197.0
2024-07-03 09:40:00,153.53,153.69,153.36,153.69,11701.0,149.0872,149.2425,148.9221,149.2425,11701.0
2024-07-03 09:50:00,153.69,153.86,152.92,153.53,23375.0,149.2425,149.4076,148.4948,149.0872,23375.0
2024-07-03 10:00:00,153.53,154.06,153.34,153.82,18552.0,149.0872,149.6018,148.9027,149.3688,18552.0
2024-07-03 10:10:00,153.73,153.91,153.39,153.55,21771.0,149.2814,149.4562,148.9512,149.1066,21771.0
2024-07-03 10:20:00,153.49,153.84,153.41,153.53,17718.0,149.0483,149.3882,148.9706,149.0872,17718.0
2024-07-03 10:30:00,153.56,153.6,153.2,153.2,21530.0,149.1163,149.1551,148.7667,148.7667,21530.0
2024-07-03 10:40:00,153.24,153.31,153.14,153.26,9488.0,148.8055,148.8735,148.7084,148.825,9488.0
2024-07-03 10:50:00,153.29,153.45,153.0,153.0,15706.0,148.8541,149.0095,148.5725,148.5725,15706.0
2024-07-03 11:00:00,153.06,153.29,153.06,153.16,13626.0,148.6308,148.8541,148.6308,148.7279,13626.0
2024-07-03 11:10:00,153.17,153.26,153.02,153.08,11551.0,148.7376,148.825,148.5919,148.6502,11551.0
2024-07-03 11:20:00,153.03,153.24,153.0,153.21,14484.0,148.6016,148.8055,148.5725,148.7764,14484.0
2024-07-03 11:30:00,153.12,153.19,152.93,153.14,13687.0,148.689,148.757,148.5045,148.7084,13687.0
2024-07-03 11:40:00,153.17,153.17,152.74,152.74,19396.0,148.7376,148.7376,148.32,148.32,19396.0
2024-07-03 11:50:00,152.73,153.05,152.57,152.74,38319.0,148.3103,148.621,148.1549,148.32,38319.0
2024-07-03 12:00:00,152.77,152.77,152.27,152.51,21280.0,148.3491,148.3491,147.8636,148.0967,21280.0
2024-07-03 12:10:00,152.51,152.53,152.31,152.44,8303.0,148.0967,148.1161,147.9025,148.0287,8303.0
2024-07-03 12:20:00,152.48,152.48,152.29,152.36,11223.0,148.0675,148.0675,147.883,147.951,11223.0
2024-07-03 12:30:00,152.36,152.4,151.99,152.14,49563.0,147.951,147.9899,147.5917,147.7374,49563.0
2024-07-03 12:40:00,152.14,152.41,152.02,152.06,61428.0,147.7374,147.9996,147.6209,147.6597,61428.0
2024-07-03 12:50:00,152.05,152.26,151.7,151.71,80113.0,147.65,147.8539,147.3101,147.3198,80113.0
2024-07-05 09:30:00,151.8,152.52,150.9,151.0,34799.0,147.4072,148.1064,146.5333,146.6304,34799.0
2024-07-05 09:40:00,151.19,151.62,150.6,150.99,14525.0,146.8149,147.2324,146.2419,146.6207,14525.0
2024-07-05 09:50:00,151.11,151.73,150.99,151.51,5748.0,146.7372,147.3392,146.6207,147.1256,5748.0
2024-07-05 10:00:00,151.57,151.67,150.89,151.0,6855.0,147.1839,147.281,146.5236,146.6304,6855.0
2024-07-05 10:10:00,151.03,151.12,150.55,151.06,20090.0,146.6595,146.7469,146.1934,146.6886,20090.0
2024-07-05 10:20:00,151.11,151.11,150.74,150.83,9667.0,146.7372,146.7372,146.3779,146.4653,9667.0
2024-07-05 10:30:00,150.92,151.29,150.92,151.07,10181.0,146.5527,146.912,146.5527,146.6983,10181.0
2024-07-05 10:40:00,151.06,151.26,150.96,151.01,8339.0,146.6886,146.8828,146.5915,146.6401,8339.0
2024-07-05 10:50:00,151.0,151.05,150.8,150.94,8259.0,146.6304,146.6789,146.4362,146.5721,8259.0
2024-07-05 11:00:00,150.92,151.26,150.77,151.22,6051.0,146.5527,146.8828,146.407,146.844,6051.0
2024-07-05 11:10:00,151.22,151.35,150.79,150.87,8209.0,146.844,146.9702,146.4264,146.5041,8209.0
2024-07-05 11:20:00,150.93,150.93,150.64,150.68,11526.0,146.5624,146.5624,146.2808,146.3196,11526.0
2024-07-05 11:30:00,150.65,150.96,150.55,150.96,5404.0,146.2905,146.5915,146.1934,146.5915,5404.0
2024-07-05 11:40:00,151.03,151.34,150.9,151.28,16771.0,146.6595,146.9605,146.5333,146.9023,16771.0
2024-07-05 11:50:00,151.36,151.38,151.22,151.36,8002.0,146.98,146.9994,146.844,146.98,8002.0
2024-07-05 12:00:00,151.34,151.38,151.19,151.36,10935.0,146.9605,146.9994,146.8149,146.98,10935.0
2024-07-05 12:10:00,151.38,151.41,151.15,151.16,5192.0,146.9994,147.0285,146.776,146.7857,5192.0
2024-07-05 12:20:00,151.18,151.23,151.06,151.12,4386.0,146.8052,146.8537,146.6886,146.7469,4386.0
2024-07-05 12:30:00,151.12,151.28,151.04,151.18,11089.0,146.7469,146.9023,146.6692,146.8052,11089.0
2024-07-05 12:40:00,151.18,151.18,150.87,150.87,2774.0,146.8052,146.8052,146.5041,146.5041,2774.0
2024-07-05 12:50:00,150.85,150.95,150.78,150.95,866.0,146.4847,146.5818,146.4167,146.5818,866.0
2024-07-05 13:00:00,150.99,151.01,150.79,150.91,8194.0,146.6207,146.6401,146.4264,146.543,8194.0
2024-07-05 13:10:00,150.79,150.82,150.59,150.6,4475.0,146.4264,146.4556,146.2322,146.2419,4475.0
2024-07-05 13:20:00,150.61,150.79,150.59,150.64,6284.0,146.2517,146.4264,146.2322,146.2808,6284.0
2024-07-05 13:30:00,150.6,150.96,150.57,150.81,5667.0,146.2419,146.5915,146.2128,146.4459,5667.0
2024-07-05 13:40:00,150.81,150.91,150.73,150.9,53596.0,146.4459,146.543,146.3682,146.5333,53596.0
2024-07-05 13:50:00,150.89,150.9,150.7,150.7,6723.0,146.5236,146.5333,146.3391,146.3391,6723.0
2024-07-05 14:00:00,150.74,150.74,150.55,150.61,5974.0,146.3779,146.3779,146.1934,146.2517,5974.0
2024-07-05 14:10:00,150.58,150.6,150.55,150.6,1247.0,146.2225,146.2419,146.1934,146.2419,1247.0
2024-07-05 14:20:00,150.61,150.63,150.41,150.46,11658.0,146.2517,146.2711,146.0574,146.106,11658.0
2024-07-05 14:30:00,150.47,150.5,150.4,150.44,4355.0,146.1157,146.1448,146.0477,146.0866,4355.0
2024-07-05 14:40:00,150.4,150.55,150.35,150.53,7349.0,146.0477,146.1934,145.9992,146.174,7349.0
2024-07-05 14:50:00,150.51,150.79,150.51,150.63,5600.0,146.1545,146.4264,146.1545,146.2711,5600.0
2024-07-05 15:00:00,150.62,150.66,150.51,150.63,7163.0,146.2614,146.3002,146.1545,146.2711,7163.0
2024-07-05 15:10:00,150.64,150.77,150.62,150.66,13583.0,146.2808,146.407,146.2614,146.3002,13583.0
2024-07-05 15:20:00,150.67,150.82,150.67,150.78,12414.0,146.3099,146.4556,146.3099,146.4167,12414.0
2024-07-05 15:30:00,150.8,150.84,150.71,150.8,31051.0,146.4362,146.475,146.3488,146.4362,31051.0
2024-07-05 15:40:00,150.81,151.08,150.8,150.93,38505.0,146.4459,146.7081,146.4362,146.5624,38505.0
2024-07-05 15:50:00,150.92,151.54,150.9,151.44,144110.0,146.5527,147.1547,146.5333,147.0576,144110.0
2024-07-08 09:30:00,151.49,152.55,151.46,152.0,26013.0,147.1062,148.1355,147.0771,147.6014,26013.0
2024-07-08 09:40:00,151.94,151.97,151.43,151.97,11393.0,147.5432,147.5723,147.0479,147.5723,11393.0
2024-07-08 09:50:00,151.83,152.52,151.83,152.44,3042.0,147.4364,148.1064,147.4364,148.0287,3042.0
2024-07-08 10:00:00,152.44,152.84,152.36,152.84,10376.0,148.0287,148.4171,147.951,148.4171,10376.0
2024-07-08 10:10:00,152.78,152.92,152.57,152.68,13867.0,148.3589,148.4948,148.1549,148.2618,13867.0
2024-07-08 10:20:00,152.68,152.9,152.58,152.88,19895.0,148.2618,148.4754,148.1646,148.456,19895.0
2024-07-08 10:30:00,152.81,153.5,152.81,153.25,27739.0,148.388,149.058,148.388,148.8153,27739.0
2024-07-08 10:40:00,153.14,153.32,153.08,153.1,9533.0,148.7084,148.8832,148.6502,148.6696,9533.0
2024-07-08 10:50:00,153.18,153.29,153.06,153.29,9920.0,148.7473,148.8541,148.6308,148.8541,9920.0
2024-07-08 11:00:00,153.27,153.5,153.23,153.4,9522.0,148.8347,149.058,148.7958,148.9609,9522.0
2024-07-08 11:10:00,153.5,153.53,153.23,153.23,7395.0,149.058,149.0872,148.7958,148.7958,7395.0
2024-07-08 11:20:00,153.31,153.47,153.27,153.44,5917.0,148.8735,149.0289,148.8347,148.9998,5917.0
2024-07-08 11:30:00,153.42,153.42,153.16,153.29,5589.0,148.9803,148.9803,148.7279,148.8541,5589.0
2024-07-08 11:40:00,153.24,153.38,153.23,153.34,7035.0,148.8055,148.9415,148.7958,148.9027,7035.0
2024-07-08 11:50:00,153.33,153.34,153.05,153.13,9991.0,148.8929,148.9027,148.621,148.6987,9991.0
2024-07-08 12:00:00,153.08,153.12,152.89,153.1,6782.0,148.6502,148.689,148.4657,148.6696,6782.0
2024-07-08 12:10:00,153.05,153.21,153.02,153.17,3866.0,148.621,148.7764,148.5919,148.7376,3866.0
2024-07-08 12:20:00,153.17,153.21,152.97,153.01,8690.0,148.7376,148.7764,148.5434,148.5822,8690.0
2024-07-08 12:30:00,153.01,153.21,153.01,153.15,6818.0,148.5822,148.7764,148.5822,148.7182,6818.0
2024-07-08 12:40:00,153.15,153.21,153.09,153.18,4964.0,148.7182,148.7764,148.6599,148.7473,4964.0
2024-07-08 12:50:00,153.12,153.17,153.05,153.06,7440.0,148.689,148.7376,148.621,148.6308,7440.0
2024-07-08 13:00:00,153.08,153.18,152.97,153.08,5627.0,148.6502,148.7473,148.5434,148.6502,5627.0
2024-07-08 13:10:00,153.17,153.49,153.09,153.28,20961.0,148.7376,149.0483,148.6599,148.8444,20961.0
2024-07-08 13:20:00,153.34,153.37,153.26,153.31,6470.0,148.9027,148.9318,148.825,148.8735,6470.0
2024-07-08 13:30:00,153.31,153.39,153.26,153.33,6768.0,148.8735,148.9512,148.825,148.8929,6768.0
2024-07-08 13:40:00,153.33,153.33,153.15,153.2,11058.0,148.8929,148.8929,148.7182,148.7667,11058.0
2024-07-08 13:50:00,153.22,153.37,153.15,153.34,9431.0,148.7861,148.9318,148.7182,148.9027,9431.0
2024-07-08 14:00:00,153.34,153.45,153.25,153.39,7298.0,148.9027,149.0095,148.8153,148.9512,7298.0
2024-07-08 14:10:00,153.38,153.54,153.28,153.45,15368.0,148.9415,149.0969,148.8444,149.0095,15368.0
2024-07-08 14:20:00,153.45,153.5,153.31,153.39,13278.0,149.0095,149.058,148.8735,148.9512,13278.0
2024-07-08 14:30:00,153.35,153.43,153.3,153.34,10957.0,148.9124,148.9901,148.8638,148.9027,10957.0
2024-07-08 14:40:00,153.41,153.44,153.23,153.29,19960.0,148.9706,148.9998,148.7958,148.8541,19960.0
2024-07-08 14:50:00,153.24,153.65,153.24,153.61,36499.0,148.8055,149.2037,148.8055,149.1648,36499.0
2024-07-08 15:00:00,153.58,153.75,153.51,153.63,17404.0,149.1357,149.3008,149.0677,149.1843,17404.0
2024-07-08 15:10:00,153.63,153.81,153.63,153.69,8424.0,149.1843,149.3591,149.1843,149.2425,8424.0
2024-07-08 15:20:00,153.7,153.78,153.49,153.72,12485.0,149.2522,149.3299,149.0483,149.2717,12485.0
2024-07-08 15:30:00,153.69,153.91,153.65,153.87,28382.0,149.2425,149.4562,149.2037,149.4173,28382.0
2024-07-08 15:40:00,153.88,153.99,153.57,153.66,26325.0,149.427,149.5338,149.126,149.2134,26325.0
2024-07-08 15:50:00,153.7,153.97,153.6,153.65,83791.0,149.2522,149.5144,149.1551,149.2037,83791.0
2024-07-09 09:30:00,153.75,153.95,153.17,153.74,19609.0,149.3008,149.495,148.7376,149.2911,19609.0
2024-07-09 09:40:00,153.73,154.04,153.64,153.97,14565.0,149.2814,149.5824,149.194,149.5144,14565.0
2024-07-09 09:50:00,154.1,154.1,153.5,153.71,12163.0,149.6407,149.6407,149.058,149.2619,12163.0
2024-07-09 10:00:00,153.6,153.63,152.0,152.0,8783.0,149.1551,149.1843,147.6014,147.6014,8783.0
2024-07-09 10:10:00,152.02,152.13,151.61,151.61,5594.0,147.6209,147.7277,147.2227,147.2227,5594.0
2024-07-09 10:20:00,151.71,152.36,151.71,152.09,12859.0,147.3198,147.951,147.3198,147.6888,12859.0
2024-07-09 10:30:00,152.02,152.13,151.91,152.02,12211.0,147.6209,147.7277,147.514,147.6209,12211.0
2024-07-09 10:40:00,151.96,152.51,151.96,152.51,4100.0,147.5626,148.0967,147.5626,148.0967,4100.0
2024-07-09 10:50:00,152.63,152.64,152.28,152.44,16613.0,148.2132,148.2229,147.8733,148.0287,16613.0
2024-07-09 11:00:00,152.44,152.76,152.41,152.75,14271.0,148.0287,148.3394,147.9996,148.3297,14271.0
2024-07-09 11:10:00,152.68,152.96,152.67,152.93,4625.0,148.2618,148.5337,148.252,148.5045,4625.0
2024-07-09 11:20:00,152.88,153.22,152.87,152.93,13245.0,148.456,148.7861,148.4463,148.5045,13245.0
2024-07-09 11:30:00,152.97,153.11,152.71,153.03,11902.0,148.5434,148.6793,148.2909,148.6016,11902.0
2024-07-09 11:40:00,153.06,153.48,153.04,153.48,13383.0,148.6308,149.0386,148.6113,149.0386,13383.0
2024-07-09 11:50:00,153.38,153.48,153.27,153.37,5675.0,148.9415,149.0386,148.8347,148.9318,5675.0
2024-07-09 12:00:00,153.37,153.54,153.32,153.46,5779.0,148.9318,149.0969,148.8832,149.0192,5779.0
2024-07-09 12:10:00,153.53,153.67,153.46,153.62,6756.0,149.0872,149.2231,149.0192,149.1746,6756.0
2024-07-09 12:20:00,153.6,153.83,153.28,153.83,26322.0,149.1551,149.3785,148.8444,149.3785,26322.0
2024-07-09 12:30:00,153.78,154.09,153.78,154.09,11009.0,149.3299,149.631,149.3299,149.631,11009.0
2024-07-09 12:40:00,154.1,154.13,153.86,154.04,12698.0,149.6407,149.6698,149.4076,149.5824,12698.0
2024-07-09 12:50:00,153.91,153.95,153.69,153.88,6017.0,149.4562,149.495,149.2425,149.427,6017.0
2024-07-09 13:00:00,153.83,154.1,153.59,153.65,13676.0,149.3785,149.6407,149.1454,149.2037,13676.0
2024-07-09 13:10:00,153.65,153.82,153.46,153.46,5737.0,149.2037,149.3688,149.0192,149.0192,5737.0
2024-07-09 13:20:00,153.39,153.65,153.39,153.54,6468.0,148.9512,149.2037,148.9512,149.0969,6468.0
2024-07-09 13:30:00,153.58,153.62,153.44,153.55,4725.0,149.1357,149.1746,148.9998,149.1066,4725.0
2024-07-09 13:40:00,153.39,153.58,153.11,153.12,12059.0,148.9512,149.1357,148.6793,148.689,12059.0
2024-07-09 13:50:00,153.17,153.17,152.91,152.94,10467.0,148.7376,148.7376,148.4851,148.5142,10467.0
2024-07-09 14:00:00,152.98,152.99,152.71,152.71,8332.0,148.5531,148.5628,148.2909,148.2909,8332.0
2024-07-09 14:10:00,152.71,152.79,152.6,152.6,16058.0,148.2909,148.3686,148.1841,148.1841,16058.0
2024-07-09 14:20:00,152.65,152.8,152.58,152.65,5991.0,148.2326,148.3783,148.1646,148.2326,5991.0
2024-07-09 14:30:00,152.61,152.7,152.53,152.61,6796.0,148.1938,148.2812,148.1161,148.1938,6796.0
2024-07-09 14:40:00,152.61,152.67,152.47,152.47,5662.0,148.1938,148.252,148.0578,148.0578,5662.0
2024-07-09 14:50:00,152.48,152.54,152.38,152.54,7984.0,148.0675,148.1258,147.9704,148.1258,7984.0
2024-07-09 15:00:00,152.51,152.52,152.3,152.33,17789.0,148.0967,148.1064,147.8928,147.9219,17789.0
2024-07-09 15:10:00,152.33,152.45,152.16,152.42,14960.0,147.9219,148.0384,147.7568,148.0093,14960.0
2024-07-09 15:20:00,152.4,152.69,152.39,152.62,25305.0,147.9899,148.2715,147.9801,148.2035,25305.0
2024-07-09 15:30:00,152.63,152.99,152.49,152.97,19111.0,148.2132,148.5628,148.0773,148.5434,19111.0
2024-07-09 15:40:00,152.97,153.25,152.97,153.06,14435.0,148.5434,148.8153,148.5434,148.6308,14435.0
2024-07-09 15:50:00,153.01,153.32,152.97,153.3,62569.0,148.5822,148.8832,148.5434,148.8638,62569.0
2024-07-10 09:30:00,154.0,155.31,153.75,153.9,46100.0,149.5436,150.8156,149.3008,149.4464,46100.0
2024-07-10 09:40:00,153.75,154.57,153.4,154.22,9581.0,149.3008,150.0971,148.9609,149.7572,9581.0
2024-07-10 09:50:00,154.23,154.56,153.9,153.94,6307.0,149.7669,150.0874,149.4464,149.4853,6307.0
2024-07-10 10:00:00,154.04,154.7,154.03,154.46,23937.0,149.5824,150.2233,149.5727,149.9902,23937.0
2024-07-10 10:10:00,154.4,154.68,154.33,154.67,90830.0,149.932,150.2039,149.864,150.1942,90830.0
2024-07-10 10:20:00,154.67,155.0,154.53,154.57,63415.0,150.1942,150.5146,150.0582,150.0971,63415.0
2024-07-10 10:30:00,154.6,154.99,154.5,154.9,17858.0,150.1262,150.5049,150.0291,150.4175,17858.0
2024-07-10 10:40:00,154.85,155.08,154.73,154.96,19136.0,150.369,150.5923,150.2524,150.4758,19136.0
2024-07-10 10:50:00,155.03,155.26,154.92,155.09,16383.0,150.5437,150.7671,150.4369,150.602,16383.0
2024-07-10 11:00:00,155.13,155.16,154.79,154.81,18867.0,150.6409,150.67,150.3107,150.3301,18867.0
2024-07-10 11:10:00,154.85,155.05,154.74,154.98,8252.0,150.369,150.5632,150.2621,150.4952,8252.0
2024-07-10 11:20:00,154.97,155.03,154.88,155.0,13612.0,150.4855,150.5437,150.3981,150.5146,13612.0
2024-07-10 11:30:00,155.0,155.0,154.29,154.5,26679.0,150.5146,150.5146,149.8252,150.0291,26679.0
2024-07-10 11:40:00,154.56,154.56,154.17,154.22,4451.0,150.0874,150.0874,149.7086,149.7572,4451.0
2024-07-10 11:50:00,154.15,154.27,153.95,154.19,14398.0,149.6892,149.8057,149.495,149.7281,14398.0
2024-07-10 12:00:00,154.1,154.1,153.37,153.38,8656.0,149.6407,149.6407,148.9318,148.9415,8656.0
2024-07-10 12:10:00,153.37,153.55,153.26,153.43,11222.0,148.9318,149.1066,148.825,148.9901,11222.0
2024-07-10 12:20:00,153.54,154.14,153.45,154.14,16709.0,149.0969,149.6795,149.0095,149.6795,16709.0
2024-07-10 12:30:00,154.09,154.09,153.49,153.55,7940.0,149.631,149.631,149.0483,149.1066,7940.0
2024-07-10 12:40:00,153.62,154.11,153.53,154.07,6923.0,149.1746,149.6504,149.0872,149.6115,6923.0
2024-07-10 12:50:00,154.15,154.22,154.05,154.05,4151.0,149.6892,149.7572,149.5921,149.5921,4151.0
2024-07-10 13:00:00,154.05,154.21,153.99,154.0,6543.0,149.5921,149.7475,149.5338,149.5436,6543.0
2024-07-10 13:10:00,154.04,154.23,154.04,154.15,5062.0,149.5824,149.7669,149.5824,149.6892,5062.0
2024-07-10 13:20:00,154.15,154.29,153.9,153.97,8376.0,149.6892,149.8252,149.4464,149.5144,8376.0
2024-07-10 13:30:00,153.96,153.96,153.8,153.84,3678.0,149.5047,149.5047,149.3493,149.3882,3678.0
2024-07-10 13:40:00,153.84,154.08,153.84,154.04,6269.0,149.3882,149.6212,149.3882,149.5824,6269.0
2024-07-10 13:50:00,154.04,154.37,154.04,154.37,16384.0,149.5824,149.9028,149.5824,149.9028,16384.0
2024-07-10 14:00:00,154.33,154.76,154.32,154.62,15054.0,149.864,150.2816,149.8543,150.1456,15054.0
2024-07-10 14:10:00,154.7,154.77,154.51,154.72,10984.0,150.2233,150.2913,150.0388,150.2427,10984.0
2024-07-10 14:20:00,154.72,154.9,154.66,154.66,6626.0,150.2427,150.4175,150.1845,150.1845,6626.0
2024-07-10 14:30:00,154.62,154.62,154.4,154.57,17661.0,150.1456,150.1456,149.932,150.0971,17661.0
2024-07-10 14:40:00,154.56,154.75,154.5,154.72,4374.0,150.0874,150.2719,150.0291,150.2427,4374.0
2024-07-10 14:50:00,154.79,154.79,154.61,154.75,6995.0,150.3107,150.3107,150.1359,150.2719,6995.0
2024-07-10 15:00:00,154.72,154.98,154.58,154.98,5122.0,150.2427,150.4952,150.1068,150.4952,5122.0
2024-07-10 15:10:00,154.89,155.01,154.85,154.93,8177.0,150.4078,150.5243,150.369,150.4466,8177.0
2024-07-10 15:20:00,154.87,154.98,154.84,154.88,10400.0,150.3884,150.4952,150.3592,150.3981,10400.0
2024-07-10 15:30:00,154.92,155.29,154.9,155.25,25436.0,150.4369,150.7962,150.4175,150.7574,25436.0
2024-07-10 15:40:00,155.29,155.35,155.17,155.33,19554.0,150.7962,150.8545,150.6797,150.8351,19554.0
2024-07-10 15:50:00,155.36,155.78,155.36,155.62,126462.0,150.8642,151.272,150.8642,151.1167,126462.0
2024-07-11 09:30:00,157.7,158.83,157.5,158.83,60050.0,153.1365,154.2338,152.9423,154.2338,60050.0
2024-07-11 09:40:00,158.93,160.32,158.86,160.05,32383.0,154.3309,155.6807,154.2629,155.4185,32383.0
2024-07-11 09:50:00,160.04,160.13,159.34,159.84,20637.0,155.4088,155.4962,154.729,155.2146,20637.0
2024-07-11 10:00:00,159.96,160.46,159.72,160.31,10672.0,155.3311,155.8166,155.098,155.671,10672.0
2024-07-11 10:10:00,160.17,160.29,158.87,158.91,34135.0,155.535,155.6515,154.2726,154.3115,34135.0
2024-07-11 10:20:00,158.9,159.64,158.56,159.44,63595.0,154.3018,155.0203,153.9716,154.8261,63595.0
2024-07-11 10:30:00,159.44,159.78,159.04,159.16,12979.0,154.8261,155.1563,154.4377,154.5542,12979.0
2024-07-11 10:40:00,159.12,159.52,158.99,159.03,18250.0,154.5154,154.9038,154.3892,154.428,18250.0
2024-07-11 10:50:00,159.1,159.67,158.96,159.61,9347.0,154.496,155.0495,154.36,154.9912,9347.0
2024-07-11 11:00:00,159.49,159.64,159.16,159.34,8739.0,154.8747,155.0203,154.5542,154.729,8739.0
2024-07-11 11:10:00,159.4,159.57,159.28,159.34,12028.0,154.7873,154.9524,154.6708,154.729,12028.0
2024-07-11 11:20:00,159.25,159.42,159.18,159.2,5119.0,154.6416,154.8067,154.5737,154.5931,5119.0
2024-07-11 11:30:00,159.18,159.47,159.16,159.42,10389.0,154.5737,154.8553,154.5542,154.8067,10389.0
2024-07-11 11:40:00,159.42,159.8,159.37,159.37,16479.0,154.8067,155.1757,154.7582,154.7582,16479.0
2024-07-11 11:50:00,159.36,159.9,159.31,159.9,24767.0,154.7484,155.2728,154.6999,155.2728,24767.0
2024-07-11 12:00:00,159.88,159.88,159.12,159.46,23441.0,155.2534,155.2534,154.5154,154.8456,23441.0
2024-07-11 12:10:00,159.48,159.68,159.28,159.42,25280.0,154.865,155.0592,154.6708,154.8067,25280.0
2024-07-11 12:20:00,159.4,159.7,159.37,159.46,21195.0,154.7873,155.0786,154.7582,154.8456,21195.0
2024-07-11 12:30:00,159.52,159.65,159.38,159.38,21302.0,154.9038,155.0301,154.7679,154.7679,21302.0
2024-07-11 12:40:00,159.35,159.42,158.29,158.43,31728.0,154.7387,154.8067,153.7094,153.8454,31728.0
2024-07-11 12:50:00,158.52,158.54,157.83,157.83,35351.0,153.9328,153.9522,153.2627,153.2627,35351.0
2024-07-11 13:00:00,157.86,158.02,157.3,157.97,17217.0,153.2919,153.4472,152.7481,153.3987,17217.0
2024-07-11 13:10:00,157.94,158.37,157.56,157.59,37409.0,153.3695,153.7871,153.0005,153.0297,37409.0
2024-07-11 13:20:00,157.65,157.94,157.62,157.75,6599.0,153.0879,153.3695,153.0588,153.185,6599.0
2024-07-11 13:30:00,157.76,157.86,157.38,157.65,8796.0,153.1947,153.2919,152.8257,153.0879,8796.0
2024-07-11 13:40:00,157.67,157.89,157.61,157.75,7700.0,153.1074,153.321,153.0491,153.185,7700.0
2024-07-11 13:50:00,157.74,158.19,157.7,158.11,11477.0,153.1753,153.6123,153.1365,153.5346,11477.0
2024-07-11 14:00:00,158.09,158.27,157.83,158.27,6350.0,153.5152,153.69,153.2627,153.69,6350.0
2024-07-11 14:10:00,158.3,158.35,157.82,157.89,6643.0,153.7191,153.7677,153.253,153.321,6643.0
2024-07-11 14:20:00,157.89,157.9,157.49,157.62,11219.0,153.321,153.3307,152.9326,153.0588,11219.0
2024-07-11 14:30:00,157.7,157.82,157.01,157.13,50064.0,153.1365,153.253,152.4665,152.583,50064.0
2024-07-11 14:40:00,157.12,157.45,157.03,157.34,19231.0,152.5733,152.8937,152.4859,152.7869,19231.0
2024-07-11 14:50:00,157.34,157.59,157.17,157.48,19787.0,152.7869,153.0297,152.6218,152.9229,19787.0
2024-07-11 15:00:00,157.54,157.6,157.45,157.47,9031.0,152.9811,153.0394,152.8937,152.9131,9031.0
2024-07-11 15:10:00,157.41,157.52,157.36,157.47,9539.0,152.8549,152.9617,152.8063,152.9131,9539.0
2024-07-11 15:20:00,157.43,157.5,157.27,157.31,13763.0,152.8743,152.9423,152.7189,152.7578,13763.0
2024-07-11 15:30:00,157.28,157.58,157.27,157.46,35138.0,152.7286,153.02,152.7189,152.9034,35138.0
2024-07-11 15:40:00,157.47,157.91,157.43,157.84,28221.0,152.9131,153.3404,152.8743,153.2724,28221.0
2024-07-11 15:50:00,157.88,158.03,157.59,157.81,133992.0,153.3113,153.4569,153.0297,153.2433,133992.0
2024-07-12 09:30:00,158.55,159.27,158.55,159.25,16830.0,153.9619,154.6611,153.9619,154.6416,16830.0
2024-07-12 09:40:00,159.09,159.57,158.74,159.18,10601.0,154.4863,154.9524,154.1464,154.5737,10601.0
2024-07-12 09:50:00,159.29,159.29,158.36,158.55,16167.0,154.6805,154.6805,153.7774,153.9619,16167.0
2024-07-12 10:00:00,158.36,159.11,158.36,159.03,12374.0,153.7774,154.5057,153.7774,154.428,12374.0
2024-07-12 10:10:00,159.06,159.56,158.94,159.56,24913.0,154.4571,154.9427,154.3406,154.9427,24913.0
2024-07-12 10:20:00,159.56,159.57,159.23,159.48,9929.0,154.9427,154.9524,154.6222,154.865,9929.0
2024-07-12 10:30:00,159.47,159.55,159.12,159.17,10769.0,154.8553,154.933,154.5154,154.5639,10769.0
2024-07-12 10:40:00,159.1,159.31,158.95,159.24,9444.0,154.496,154.6999,154.3503,154.6319,9444.0
2024-07-12 10:50:00,159.3,159.38,159.15,159.19,18406.0,154.6902,154.7679,154.5445,154.5834,18406.0
2024-07-12 11:00:00,159.2,159.24,158.79,159.02,17645.0,154.5931,154.6319,154.1949,154.4183,17645.0
2024-07-12 11:10:00,159.06,159.06,158.91,158.91,3562.0,154.4571,154.4571,154.3115,154.3115,3562.0
2024-07-12 11:20:00,158.92,158.98,158.68,158.72,9164.0,154.3212,154.3794,154.0881,154.127,9164.0
2024-07-12 11:30:00,158.68,158.87,158.62,158.72,8699.0,154.0881,154.2726,154.0299,154.127,8699.0
2024-07-12 11:40:00,158.66,159.19,158.65,159.19,6153.0,154.0687,154.5834,154.059,154.5834,6153.0
2024-07-12 11:50:00,159.16,159.16,158.93,159.07,6084.0,154.5542,154.5542,154.3309,154.4668,6084.0
2024-07-12 12:00:00,158.99,158.99,158.5,158.56,12383.0,154.3892,154.3892,153.9133,153.9716,12383.0
2024-07-12 12:10:00,158.53,158.59,158.48,158.48,6644.0,153.9425,154.0007,153.8939,153.8939,6644.0
2024-07-12 12:20:00,158.47,158.62,158.37,158.62,7581.0,153.8842,154.0299,153.7871,154.0299,7581.0
2024-07-12 12:30:00,158.64,158.67,158.42,158.63,4029.0,154.0493,154.0784,153.8357,154.0396,4029.0
2024-07-12 12:40:00,158.63,158.77,158.58,158.62,4441.0,154.0396,154.1755,153.991,154.0299,4441.0
2024-07-12 12:50:00,158.66,158.82,158.61,158.75,5588.0,154.0687,154.2241,154.0202,154.1561,5588.0
2024-07-12 13:00:00,158.82,159.04,158.79,159.04,10012.0,154.2241,154.4377,154.1949,154.4377,10012.0
2024-07-12 13:10:00,159.14,159.37,159.11,159.19,9365.0,154.5348,154.7582,154.5057,154.5834,9365.0
2024-07-12 13:20:00,159.19,159.32,159.01,159.01,36184.0,154.5834,154.7096,154.4086,154.4086,36184.0
2024-07-12 13:30:00,158.96,159.05,158.83,158.84,5831.0,154.36,154.4474,154.2338,154.2435,5831.0
2024-07-12 13:40:00,158.91,158.91,158.67,158.82,15767.0,154.3115,154.3115,154.0784,154.2241,15767.0
2024-07-12 13:50:00,158.76,158.82,158.58,158.58,7330.0,154.1658,154.2241,153.991,153.991,7330.0
2024-07-12 14:00:00,158.57,158.97,158.55,158.84,37711.0,153.9813,154.3697,153.9619,154.2435,37711.0
2024-07-12 14:10:00,158.85,159.01,158.61,159.0,48712.0,154.2532,154.4086,154.0202,154.3989,48712.0
2024-07-12 14:20:00,159.0,159.04,158.74,158.9,9444.0,154.3989,154.4377,154.1464,154.3018,9444.0
2024-07-12 14:30:00,158.88,158.9,158.71,158.78,10290.0,154.2823,154.3018,154.1173,154.1852,10290.0
2024-07-12 14:40:00,158.81,158.87,158.69,158.77,7983.0,154.2144,154.2726,154.0978,154.1755,7983.0
2024-07-12 14:50:00,158.69,158.72,158.59,158.68,7555.0,154.0978,154.127,154.0007,154.0881,7555.0
2024-07-12 15:00:00,158.65,158.7,158.57,158.6,7683.0,154.059,154.1075,153.9813,154.0104,7683.0
2024-07-12 15:10:00,158.63,158.66,158.52,158.62,24447.0,154.0396,154.0687,153.9328,154.0299,24447.0
2024-07-12 15:20:00,158.64,158.66,158.46,158.53,15302.0,154.0493,154.0687,153.8745,153.9425,15302.0
2024-07-12 15:30:00,158.49,158.59,158.27,158.4,27066.0,153.9036,154.0007,153.69,153.8162,27066.0
2024-07-12 15:40:00,158.38,158.41,158.14,158.37,37324.0,153.7968,153.8259,153.5638,153.7871,37324.0
2024-07-12 15:50:00,158.36,158.38,158.05,158.36,75815.0,153.7774,153.7968,153.4764,153.7774,75815.0
2024-07-15 09:30:00,158.93,158.97,157.54,157.96,22853.0,154.3309,154.3697,152.9811,153.389,22853.0
2024-07-15 09:40:00,157.9,158.74,157.68,158.55,8497.0,153.3307,154.1464,153.1171,153.9619,8497.0
2024-07-15 09:50:00,158.56,159.01,158.27,159.0,16175.0,153.9716,154.4086,153.69,154.3989,16175.0
2024-07-15 10:00:00,158.87,159.17,158.59,159.13,23755.0,154.2726,154.5639,154.0007,154.5251,23755.0
2024-07-15 10:10:00,159.11,159.13,158.48,158.59,23232.0,154.5057,154.5251,153.8939,154.0007,23232.0
2024-07-15 10:20:00,158.62,158.62,157.86,157.94,15025.0,154.0299,154.0299,153.2919,153.3695,15025.0
2024-07-15 10:30:00,157.87,158.18,157.86,158.08,8968.0,153.3016,153.6026,153.2919,153.5055,8968.0
2024-07-15 10:40:00,158.09,158.1,157.72,157.76,13009.0,153.5152,153.5249,153.1559,153.1947,13009.0
2024-07-15 10:50:00,157.73,158.2,157.73,157.88,7937.0,153.1656,153.622,153.1656,153.3113,7937.0
2024-07-15 11:00:00,157.88,158.09,157.73,158.09,2610.0,153.3113,153.5152,153.1656,153.5152,2610.0
2024-07-15 11:10:00,158.27,158.49,158.26,158.44,5229.0,153.69,153.9036,153.6803,153.8551,5229.0
2024-07-15 11:20:00,158.51,158.73,158.43,158.66,34015.0,153.923,154.1367,153.8454,154.0687,34015.0
2024-07-15 11:30:00,158.73,159.1,158.73,158.97,7263.0,154.1367,154.496,154.1367,154.3697,7263.0
2024-07-15 11:40:00,158.99,159.03,158.74,158.75,8149.0,154.3892,154.428,154.1464,154.1561,8149.0
2024-07-15 11:50:00,158.79,159.0,158.74,158.99,7465.0,154.1949,154.3989,154.1464,154.3892,7465.0
2024-07-15 12:00:00,158.88,158.94,158.66,158.93,6131.0,154.2823,154.3406,154.0687,154.3309,6131.0
2024-07-15 12:10:00,158.88,158.99,158.72,158.92,5221.0,154.2823,154.3892,154.127,154.3212,5221.0
2024-07-15 12:20:00,158.8,158.98,158.72,158.75,6938.0,154.2047,154.3794,154.127,154.1561,6938.0
2024-07-15 12:30:00,158.72,158.96,158.69,158.9,6299.0,154.127,154.36,154.0978,154.3018,6299.0
2024-07-15 12:40:00,158.84,159.05,158.58,158.62,7523.0,154.2435,154.4474,153.991,154.0299,7523.0
2024-07-15 12:50:00,158.65,158.72,158.3,158.42,9528.0,154.059,154.127,153.7191,153.8357,9528.0
2024-07-15 13:00:00,158.36,158.54,158.1,158.53,5048.0,153.7774,153.9522,153.5249,153.9425,5048.0
2024-07-15 13:10:00,158.55,158.66,158.41,158.64,5185.0,153.9619,154.0687,153.8259,154.0493,5185.0
2024-07-15 13:20:00,158.67,158.95,158.6,158.6,11757.0,154.0784,154.3503,154.0104,154.0104,11757.0
2024-07-15 13:30:00,158.57,158.59,158.43,158.52,4130.0,153.9813,154.0007,153.8454,153.9328,4130.0
2024-07-15 13:40:00,158.53,158.53,158.36,158.4,4167.0,153.9425,153.9425,153.7774,153.8162,4167.0
2024-07-15 13:50:00,158.52,158.81,158.51,158.72,3346.0,153.9328,154.2144,153.923,154.127,3346.0
2024-07-15 14:00:00,158.74,158.79,158.67,158.79,5437.0,154.1464,154.1949,154.0784,154.1949,5437.0
2024-07-15 14:10:00,158.81,158.86,158.72,158.81,4140.0,154.2144,154.2629,154.127,154.2144,4140.0
2024-07-15 14:20:00,158.81,159.08,158.81,159.08,6189.0,154.2144,154.4766,154.2144,154.4766,6189.0
2024-07-15 14:30:00,159.09,159.3,158.98,159.28,5463.0,154.4863,154.6902,154.3794,154.6708,5463.0
2024-07-15 14:40:00,159.36,159.48,159.32,159.34,3416.0,154.7484,154.865,154.7096,154.729,3416.0
2024-07-15 14:50:00,159.32,159.52,159.29,159.51,5087.0,154.7096,154.9038,154.6805,154.8941,5087.0
2024-07-15 15:00:00,159.5,159.59,159.42,159.53,6538.0,154.8844,154.9718,154.8067,154.9135,6538.0
2024-07-15 15:10:00,159.55,159.7,159.5,159.59,13614.0,154.933,155.0786,154.8844,154.9718,13614.0
2024-07-15 15:20:00,159.57,159.68,159.52,159.56,10659.0,154.9524,155.0592,154.9038,154.9427,10659.0
2024-07-15 15:30:00,159.62,159.68,159.4,159.48,11270.0,155.0009,155.0592,154.7873,154.865,11270.0
2024-07-15 15:40:00,159.49,159.54,159.29,159.32,13734.0,154.8747,154.9232,154.6805,154.7096,13734.0
2024-07-15 15:50:00,159.3,159.56,158.93,159.53,52608.0,154.6902,154.9427,154.3309,154.9135,52608.0
2024-07-16 09:30:00,160.39,161.05,159.95,160.79,16868.0,155.7486,156.3895,155.3214,156.1371,16868.0
2024-07-16 09:40:00,160.92,161.61,160.69,161.22,28625.0,156.2633,156.9333,156.04,156.5546,28625.0
2024-07-16 09:50:00,161.22,161.75,160.99,161.52,26940.0,156.5546,157.0693,156.3313,156.8459,26940.0
2024-07-16 10:00:00,161.53,161.73,160.79,161.08,60243.0,156.8557,157.0499,156.1371,156.4187,60243.0
2024-07-16 10:10:00,160.99,161.08,159.98,160.08,14054.0,156.3313,156.4187,155.3505,155.4476,14054.0
2024-07-16 10:20:00,160.06,160.47,160.05,160.46,9172.0,155.4282,155.8263,155.4185,155.8166,9172.0
2024-07-16 10:30:00,160.31,160.31,159.52,159.97,7521.0,155.671,155.671,154.9038,155.3408,7521.0
2024-07-16 10:40:00,160.05,160.11,159.27,159.44,11381.0,155.4185,155.4767,154.6611,154.8261,11381.0
2024-07-16 10:50:00,159.52,159.58,159.33,159.52,7170.0,154.9038,154.9621,154.7193,154.9038,7170.0
2024-07-16 11:00:00,159.54,160.27,159.48,160.23,6545.0,154.9232,155.6321,154.865,155.5933,6545.0
2024-07-16 11:10:00,160.25,160.74,160.25,160.69,5337.0,155.6127,156.0885,155.6127,156.04,5337.0
2024-07-16 11:20:00,160.66,160.87,160.63,160.85,3504.0,156.0108,156.2148,155.9817,156.1953,3504.0
2024-07-16 11:30:00,160.77,161.17,160.67,161.17,6234.0,156.1176,156.5061,156.0205,156.5061,6234.0
2024-07-16 11:40:00,161.18,161.2,160.83,160.83,5368.0,156.5158,156.5352,156.1759,156.1759,5368.0
2024-07-16 11:50:00,160.83,160.84,160.69,160.84,3168.0,156.1759,156.1856,156.04,156.1856,3168.0
2024-07-16 12:00:00,160.85,160.95,160.73,160.95,10509.0,156.1953,156.2924,156.0788,156.2924,10509.0
2024-07-16 12:10:00,160.94,161.02,160.4,160.75,12020.0,156.2827,156.3604,155.7584,156.0982,12020.0
2024-07-16 12:20:00,160.58,160.67,160.55,160.56,2400.0,155.9331,156.0205,155.904,155.9137,2400.0
2024-07-16 12:30:00,160.68,161.0,160.66,160.88,4798.0,156.0303,156.341,156.0108,156.2245,4798.0
2024-07-16 12:40:00,160.94,161.02,160.75,160.82,5840.0,156.2827,156.3604,156.0982,156.1662,5840.0
2024-07-16 12:50:00,160.77,160.84,160.66,160.78,6689.0,156.1176,156.1856,156.0108,156.1274,6689.0
2024-07-16 13:00:00,160.72,161.18,160.71,161.14,4914.0,156.0691,156.5158,156.0594,156.4769,4914.0
2024-07-16 13:10:00,161.08,161.09,160.72,160.72,3886.0,156.4187,156.4284,156.0691,156.0691,3886.0
2024-07-16 13:20:00,160.79,160.79,160.54,160.62,3025.0,156.1371,156.1371,155.8943,155.972,3025.0
2024-07-16 13:30:00,160.6,160.85,160.6,160.73,2812.0,155.9526,156.1953,155.9526,156.0788,2812.0
2024-07-16 13:40:00,160.82,161.01,160.81,161.01,3192.0,156.1662,156.3507,156.1565,156.3507,3192.0
2024-07-16 13:50:00,161.09,161.2,161.09,161.16,4147.0,156.4284,156.5352,156.4284,156.4964,4147.0
2024-07-16 14:00:00,161.15,161.47,161.15,161.38,9220.0,156.4866,156.7974,156.4866,156.71,9220.0
2024-07-16 14:10:00,161.46,161.55,161.3,161.4,9100.0,156.7877,156.8751,156.6323,156.7294,9100.0
2024-07-16 14:20:00,161.35,161.48,161.24,161.42,7955.0,156.6809,156.8071,156.574,156.7488,7955.0
2024-07-16 14:30:00,161.49,161.54,161.28,161.33,5000.0,156.8168,156.8654,156.6129,156.6614,5000.0
2024-07-16 14:40:00,161.39,161.47,161.26,161.44,6423.0,156.7197,156.7974,156.5935,156.7683,6423.0
2024-07-16 14:50:00,161.52,161.73,161.41,161.72,16417.0,156.8459,157.0499,156.7391,157.0402,16417.0
2024-07-16 15:00:00,161.69,161.89,161.58,161.8,26873.0,157.011,157.2052,156.9042,157.1178,26873.0
2024-07-16 15:10:00,161.84,161.99,161.71,161.91,22219.0,157.1567,157.3023,157.0304,157.2247,22219.0
2024-07-16 15:20:00,161.91,162.21,161.87,162.07,19279.0,157.2247,157.516,157.1858,157.38,19279.0
2024-07-16 15:30:00,162.04,162.36,161.99,162.16,14887.0,157.3509,157.6616,157.3023,157.4674,14887.0
2024-07-16 15:40:00,162.18,162.42,162.14,162.26,30535.0,157.4868,157.7199,157.448,157.5645,30535.0
2024-07-16 15:50:00,162.23,162.58,162.18,162.36,80798.0,157.5354,157.8753,157.4868,157.6616,80798.0
2024-07-17 09:30:00,161.24,161.95,160.78,161.77,21420.0,156.574,157.2635,156.1274,157.0887,21420.0
2024-07-17 09:40:00,161.69,162.05,161.51,161.71,9640.0,157.011,157.3606,156.8362,157.0304,9640.0
2024-07-17 09:50:00,161.72,162.33,161.62,161.91,8247.0,157.0402,157.6325,156.943,157.2247,8247.0
2024-07-17 10:00:00,161.84,161.85,160.72,160.77,13718.0,157.1567,157.1664,156.0691,156.1176,13718.0
2024-07-17 10:10:00,160.79,161.18,160.72,160.9,15875.0,156.1371,156.5158,156.0691,156.2439,15875.0
2024-07-17 10:20:00,160.84,160.84,160.02,160.18,18717.0,156.1856,156.1856,155.3893,155.5447,18717.0
2024-07-17 10:30:00,160.05,160.52,159.75,159.75,28532.0,155.4185,155.8749,155.1272,155.1272,28532.0
2024-07-17 10:40:00,159.72,159.73,158.77,158.77,55442.0,155.098,155.1077,154.1755,154.1755,55442.0
2024-07-17 10:50:00,158.73,159.14,158.53,158.86,40703.0,154.1367,154.5348,153.9425,154.2629,40703.0
2024-07-17 11:00:00,158.84,158.84,157.84,158.63,92802.0,154.2435,154.2435,153.2724,154.0396,92802.0
2024-07-17 11:10:00,158.63,159.18,158.42,158.91,24269.0,154.0396,154.5737,153.8357,154.3115,24269.0
2024-07-17 11:20:00,159.02,159.02,158.14,158.52,27350.0,154.4183,154.4183,153.5638,153.9328,27350.0
2024-07-17 11:30:00,158.56,158.65,158.24,158.47,12574.0,153.9716,154.059,153.6609,153.8842,12574.0
2024-07-17 11:40:00,158.48,158.61,157.86,157.96,24800.0,153.8939,154.0202,153.2919,153.389,24800.0
2024-07-17 11:50:00,157.97,158.37,157.91,158.03,16795.0,153.3987,153.7871,153.3404,153.4569,16795.0
2024-07-17 12:00:00,158.0,158.15,157.79,157.8,36103.0,153.4278,153.5735,153.2239,153.2336,36103.0
2024-07-17 12:10:00,157.83,157.87,157.31,157.31,21745.0,153.2627,153.3016,152.7578,152.7578,21745.0
2024-07-17 12:20:00,157.43,157.5,156.91,157.11,32952.0,152.8743,152.9423,152.3693,152.5636,32952.0
2024-07-17 12:30:00,157.12,157.29,157.03,157.11,19032.0,152.5733,152.7384,152.4859,152.5636,19032.0
2024-07-17 12:40:00,157.11,157.41,157.0,157.12,11523.0,152.5636,152.8549,152.4567,152.5733,11523.0
2024-07-17 12:50:00,157.06,157.06,156.57,156.58,17365.0,152.515,152.515,152.0392,152.0489,17365.0
2024-07-17 13:00:00,156.62,156.7,156.42,156.49,16516.0,152.0877,152.1654,151.8935,151.9615,16516.0
2024-07-17 13:10:00,156.5,156.6,156.21,156.53,20033.0,151.9712,152.0683,151.6896,152.0003,20033.0
2024-07-17 13:20:00,156.51,156.57,156.21,156.37,26751.0,151.9809,152.0392,151.6896,151.845,26751.0
2024-07-17 13:30:00,156.37,156.61,156.34,156.34,12111.0,151.845,152.078,151.8158,151.8158,12111.0
2024-07-17 13:40:00,156.29,156.55,156.18,156.55,14386.0,151.7673,152.0198,151.6605,152.0198,14386.0
2024-07-17 13:50:00,156.55,156.64,156.43,156.56,9902.0,152.0198,152.1072,151.9032,152.0295,9902.0
2024-07-17 14:00:00,156.53,156.57,156.22,156.46,35106.0,152.0003,152.0392,151.6993,151.9324,35106.0
2024-07-17 14:10:00,156.5,156.84,156.37,156.84,42522.0,151.9712,152.3014,151.845,152.3014,42522.0
2024-07-17 14:20:00,156.84,156.9,156.5,156.69,15604.0,152.3014,152.3596,151.9712,152.1557,15604.0
2024-07-17 14:30:00,156.63,156.83,156.42,156.44,25127.0,152.0974,152.2917,151.8935,151.9129,25127.0
2024-07-17 14:40:00,156.46,156.78,156.43,156.58,16983.0,151.9324,152.2431,151.9032,152.0489,16983.0
2024-07-17 14:50:00,156.59,156.65,156.37,156.56,17957.0,152.0586,152.1169,151.845,152.0295,17957.0
2024-07-17 15:00:00,156.55,156.88,156.43,156.84,28378.0,152.0198,152.3402,151.9032,152.3014,28378.0
2024-07-17 15:10:00,156.84,157.04,156.79,156.86,22449.0,152.3014,152.4956,152.2528,152.3208,22449.0
2024-07-17 15:20:00,156.83,156.93,156.73,156.83,21415.0,152.2917,152.3888,152.1946,152.2917,21415.0
2024-07-17 15:30:00,156.83,156.87,156.53,156.64,37570.0,152.2917,152.3305,152.0003,152.1072,37570.0
2024-07-17 15:40:00,156.66,156.78,156.51,156.63,38376.0,152.1266,152.2431,151.9809,152.0974,38376.0
2024-07-17 15:50:00,156.66,156.93,156.58,156.85,100452.0,152.1266,152.3888,152.0489,152.3111,100452.0
2024-07-18 09:30:00,156.37,156.5,155.18,155.89,35890.0,151.845,151.9712,150.6894,151.3789,35890.0
2024-07-18 09:40:00,155.79,156.87,155.66,155.87,18287.0,151.2818,152.3305,151.1555,151.3594,18287.0
2024-07-18 09:50:00,155.78,156.75,155.62,156.75,17726.0,151.272,152.214,151.1167,152.214,17726.0
2024-07-18 10:00:00,156.82,157.22,156.26,156.43,28818.0,152.282,152.6704,151.7382,151.9032,28818.0
2024-07-18 10:10:00,156.47,156.47,156.13,156.24,9714.0,151.9421,151.9421,151.6119,151.7187,9714.0
2024-07-18 10:20:00,156.15,156.6,156.15,156.35,8203.0,151.6313,152.0683,151.6313,151.8256,8203.0
2024-07-18 10:30:00,156.3,156.46,155.79,155.79,13242.0,151.777,151.9324,151.2818,151.2818,13242.0
2024-07-18 10:40:00,155.76,155.76,155.19,155.66,17152.0,151.2526,151.2526,150.6991,151.1555,17152.0
2024-07-18 10:50:00,155.66,156.32,155.6,156.19,19952.0,151.1555,151.7964,151.0973,151.6702,19952.0
2024-07-18 11:00:00,156.31,156.43,155.76,156.01,11341.0,151.7867,151.9032,151.2526,151.4954,11341.0
2024-07-18 11:10:00,156.02,156.34,155.94,156.19,41670.0,151.5051,151.8158,151.4274,151.6702,41670.0
2024-07-18 11:20:00,156.16,156.28,155.83,155.83,16592.0,151.641,151.7576,151.3206,151.3206,16592.0
2024-07-18 11:30:00,155.93,156.0,155.42,155.44,12359.0,151.4177,151.4857,150.9225,150.9419,12359.0
2024-07-18 11:40:00,155.47,155.61,155.06,155.12,12655.0,150.971,151.107,150.5729,150.6311,12655.0
2024-07-18 11:50:00,155.05,155.15,154.8,154.9,14855.0,150.5632,150.6603,150.3204,150.4175,14855.0
2024-07-18 12:00:00,154.84,155.04,154.64,155.04,31658.0,150.3592,150.5535,150.165,150.5535,31658.0
2024-07-18 12:10:00,154.91,154.91,154.52,154.87,15778.0,150.4272,150.4272,150.0485,150.3884,15778.0
2024-07-18 12:20:00,154.96,155.18,154.67,154.84,21080.0,150.4758,150.6894,150.1942,150.3592,21080.0
2024-07-18 12:30:00,154.82,154.91,154.73,154.88,8072.0,150.3398,150.4272,150.2524,150.3981,8072.0
2024-07-18 12:40:00,154.93,155.08,154.81,154.91,15778.0,150.4466,150.5923,150.3301,150.4272,15778.0
2024-07-18 12:50:00,154.92,155.07,154.92,155.07,12124.0,150.4369,150.5826,150.4369,150.5826,12124.0
2024-07-18 13:00:00,155.06,155.16,154.81,154.85,9117.0,150.5729,150.67,150.3301,150.369,9117.0
2024-07-18 13:10:00,154.88,155.31,154.83,155.18,18224.0,150.3981,150.8156,150.3495,150.6894,18224.0
2024-07-18 13:20:00,155.27,155.68,155.25,155.68,5173.0,150.7768,151.1749,150.7574,151.1749,5173.0
2024-07-18 13:30:00,155.63,155.63,155.33,155.43,17952.0,151.1264,151.1264,150.8351,150.9322,17952.0
2024-07-18 13:40:00,155.37,155.56,155.36,155.53,6476.0,150.8739,151.0584,150.8642,151.0293,6476.0
2024-07-18 13:50:00,155.46,155.46,154.96,155.0,8950.0,150.9613,150.9613,150.4758,150.5146,8950.0
2024-07-18 14:00:00,154.96,155.11,154.84,154.91,8542.0,150.4758,150.6214,150.3592,150.4272,8542.0
2024-07-18 14:10:00,154.88,154.91,154.65,154.9,11358.0,150.3981,150.4272,150.1747,150.4175,11358.0
2024-07-18 14:20:00,154.9,155.2,154.86,154.92,10116.0,150.4175,150.7088,150.3787,150.4369,10116.0
2024-07-18 14:30:00,154.85,155.0,154.72,154.72,8672.0,150.369,150.5146,150.2427,150.2427,8672.0
2024-07-18 14:40:00,154.72,154.87,154.53,154.54,9699.0,150.2427,150.3884,150.0582,150.0679,9699.0
2024-07-18 14:50:00,154.53,154.79,154.37,154.74,9887.0,150.0582,150.3107,149.9028,150.2621,9887.0
2024-07-18 15:00:00,154.8,154.83,154.49,154.53,8117.0,150.3204,150.3495,150.0194,150.0582,8117.0
2024-07-18 15:10:00,154.54,154.58,154.26,154.31,9005.0,150.0679,150.1068,149.796,149.8446,9005.0
2024-07-18 15:20:00,154.27,154.59,154.23,154.48,12106.0,149.8057,150.1165,149.7669,150.0097,12106.0
2024-07-18 15:30:00,154.46,154.72,154.44,154.56,21032.0,149.9902,150.2427,149.9708,150.0874,21032.0
2024-07-18 15:40:00,154.6,155.17,154.55,155.11,45636.0,150.1262,150.6797,150.0776,150.6214,45636.0
2024-07-18 15:50:00,155.06,155.17,154.45,154.56,106909.0,150.5729,150.6797,149.9805,150.0874,106909.0
2024-07-19 09:30:00,155.66,155.75,154.56,155.75,87662.0,151.1555,151.2429,150.0874,151.2429,87662.0
2024-07-19 09:40:00,155.93,155.98,155.14,155.64,6908.0,151.4177,151.4663,150.6506,151.1361,6908.0
2024-07-19 09:50:00,155.51,155.63,155.24,155.49,5748.0,151.0099,151.1264,150.7477,150.9904,5748.0
2024-07-19 10:00:00,155.25,155.55,155.03,155.54,6017.0,150.7574,151.0487,150.5437,151.039,6017.0
2024-07-19 10:10:00,155.42,155.47,154.95,155.05,7719.0,150.9225,150.971,150.4661,150.5632,7719.0
2024-07-19 10:20:00,155.11,155.11,154.3,154.7,6945.0,150.6214,150.6214,149.8349,150.2233,6945.0
2024-07-19 10:30:00,154.59,154.72,154.39,154.64,4449.0,150.1165,150.2427,149.9223,150.165,4449.0
2024-07-19 10:40:00,154.6,154.6,154.21,154.51,10518.0,150.1262,150.1262,149.7475,150.0388,10518.0
2024-07-19 10:50:00,154.46,154.81,154.39,154.64,7377.0,149.9902,150.3301,149.9223,150.165,7377.0
2024-07-19 11:00:00,154.71,155.04,154.58,155.03,6658.0,150.233,150.5535,150.1068,150.5437,6658.0
2024-07-19 11:10:00,154.96,155.18,154.87,155.18,7065.0,150.4758,150.6894,150.3884,150.6894,7065.0
2024-07-19 11:20:00,155.14,155.22,154.99,155.01,6666.0,150.6506,150.7283,150.5049,150.5243,6666.0
2024-07-19 11:30:00,155.09,155.12,154.87,155.07,6340.0,150.602,150.6311,150.3884,150.5826,6340.0
2024-07-19 11:40:00,155.12,155.33,155.04,155.27,5207.0,150.6311,150.8351,150.5535,150.7768,5207.0
2024-07-19 11:50:00,155.2,155.37,155.07,155.37,4851.0,150.7088,150.8739,150.5826,150.8739,4851.0
2024-07-19 12:00:00,155.35,155.69,155.31,155.52,9656.0,150.8545,151.1847,150.8156,151.0196,9656.0
2024-07-19 12:10:00,155.49,155.87,155.49,155.63,8533.0,150.9904,151.3594,150.9904,151.1264,8533.0
2024-07-19 12:20:00,155.57,155.57,155.31,155.5,5009.0,151.0681,151.0681,150.8156,151.0001,5009.0
2024-07-19 12:30:00,155.5,155.76,155.41,155.63,7945.0,151.0001,151.2526,150.9128,151.1264,7945.0
2024-07-19 12:40:00,155.67,155.72,155.36,155.39,8886.0,151.1652,151.2138,150.8642,150.8933,8886.0
2024-07-19 12:50:00,155.42,155.56,155.34,155.4,5701.0,150.9225,151.0584,150.8448,150.903,5701.0
2024-07-19 13:00:00,155.38,155.4,155.13,155.2,4820.0,150.8836,150.903,150.6409,150.7088,4820.0
2024-07-19 13:10:00,155.11,155.11,154.67,154.78,13815.0,150.6214,150.6214,150.1942,150.301,13815.0
2024-07-19 13:20:00,154.75,155.14,154.75,155.12,41378.0,150.2719,150.6506,150.2719,150.6311,41378.0
2024-07-19 13:30:00,155.03,155.05,154.84,154.96,4710.0,150.5437,150.5632,150.3592,150.4758,4710.0
2024-07-19 13:40:00,154.96,155.05,154.72,155.05,7928.0,150.4758,150.5632,150.2427,150.5632,7928.0
2024-07-19 13:50:00,155.06,155.06,154.85,154.85,4767.0,150.5729,150.5729,150.369,150.369,4767.0
2024-07-19 14:00:00,154.87,155.22,154.85,155.22,10954.0,150.3884,150.7283,150.369,150.7283,10954.0
2024-07-19 14:10:00,155.15,155.33,155.01,155.25,8143.0,150.6603,150.8351,150.5243,150.7574,8143.0
2024-07-19 14:20:00,155.2,155.23,154.99,154.99,8070.0,150.7088,150.738,150.5049,150.5049,8070.0
2024-07-19 14:30:00,155.0,155.12,154.85,154.87,6421.0,150.5146,150.6311,150.369,150.3884,6421.0
2024-07-19 14:40:00,154.87,154.95,154.51,154.62,5864.0,150.3884,150.4661,150.0388,150.1456,5864.0
2024-07-19 14:50:00,154.69,154.93,154.67,154.91,8268.0,150.2136,150.4466,150.1942,150.4272,8268.0
2024-07-19 15:00:00,154.94,155.42,154.94,155.34,20716.0,150.4564,150.9225,150.4564,150.8448,20716.0
2024-07-19 15:10:00,155.36,155.68,155.3,155.58,17694.0,150.8642,151.1749,150.8059,151.0778,17694.0
2024-07-19 15:20:00,155.55,155.76,155.54,155.55,11958.0,151.0487,151.2526,151.039,151.0487,11958.0
2024-07-19 15:30:00,155.61,155.62,155.3,155.38,20867.0,151.107,151.1167,150.8059,150.8836,20867.0
2024-07-19 15:40:00,155.38,155.55,155.25,155.34,22422.0,150.8836,151.0487,150.7574,150.8448,22422.0
2024-07-19 15:50:00,155.33,155.44,154.77,155.18,110777.0,150.8351,150.9419,150.2913,150.6894,110777.0
2024-07-22 09:30:00,155.33,155.99,154.5,154.71,37660.0,150.8351,151.476,150.0291,150.233,37660.0
2024-07-22 09:40:00,154.99,155.78,154.73,155.67,8923.0,150.5049,151.272,150.2524,151.1652,8923.0
2024-07-22 09:50:00,155.38,155.5,154.26,154.29,5382.0,150.8836,151.0001,149.796,149.8252,5382.0
2024-07-22 10:00:00,154.33,154.66,154.1,154.42,8426.0,149.864,150.1845,149.6407,149.9514,8426.0
2024-07-22 10:10:00,154.55,154.71,154.33,154.39,16492.0,150.0776,150.233,149.864,149.9223,16492.0
2024-07-22 10:20:00,154.31,154.69,154.31,154.58,4582.0,149.8446,150.2136,149.8446,150.1068,4582.0
2024-07-22 10:30:00,154.64,154.97,154.45,154.96,5432.0,150.165,150.4855,149.9805,150.4758,5432.0
2024-07-22 10:40:00,155.04,155.51,154.94,155.51,18145.0,150.5535,151.0099,150.4564,151.0099,18145.0
2024-07-22 10:50:00,155.61,156.28,155.45,156.28,7964.0,151.107,151.7576,150.9516,151.7576,7964.0
2024-07-22 11:00:00,156.18,156.38,156.03,156.05,7155.0,151.6605,151.8547,151.5148,151.5342,7155.0
2024-07-22 11:10:00,156.11,156.68,156.11,156.63,14587.0,151.5925,152.146,151.5925,152.0974,14587.0
2024-07-22 11:20:00,156.56,156.61,155.74,155.84,14527.0,152.0295,152.078,151.2332,151.3303,14527.0
2024-07-22 11:30:00,155.93,156.0,155.66,155.68,5850.0,151.4177,151.4857,151.1555,151.1749,5850.0
2024-07-22 11:40:00,155.72,155.91,155.5,155.58,10808.0,151.2138,151.3983,151.0001,151.0778,10808.0
2024-07-22 11:50:00,155.65,156.0,155.62,155.62,20036.0,151.1458,151.4857,151.1167,151.1167,20036.0
2024-07-22 12:00:00,155.7,156.0,155.61,156.0,9503.0,151.1944,151.4857,151.107,151.4857,9503.0
2024-07-22 12:10:00,156.0,156.19,155.86,156.15,11260.0,151.4857,151.6702,151.3497,151.6313,11260.0
2024-07-22 12:20:00,156.17,156.23,155.88,155.99,14890.0,151.6508,151.709,151.3692,151.476,14890.0
2024-07-22 12:30:00,155.98,156.0,155.64,155.82,5596.0,151.4663,151.4857,151.1361,151.3109,5596.0
2024-07-22 12:40:00,155.77,155.99,155.67,155.99,5443.0,151.2623,151.476,151.1652,151.476,5443.0
2024-07-22 12:50:00,155.92,156.33,155.92,156.23,10085.0,151.408,151.8061,151.408,151.709,10085.0
2024-07-22 13:00:00,156.32,156.53,156.32,156.48,3884.0,151.7964,152.0003,151.7964,151.9518,3884.0
2024-07-22 13:10:00,156.47,156.56,156.37,156.56,5589.0,151.9421,152.0295,151.845,152.0295,5589.0
2024-07-22 13:20:00,156.54,156.54,156.34,156.45,4604.0,152.0101,152.0101,151.8158,151.9227,4604.0
2024-07-22 13:30:00,156.5,156.6,156.3,156.34,4319.0,151.9712,152.0683,151.777,151.8158,4319.0
2024-07-22 13:40:00,156.4,156.41,155.83,155.83,14006.0,151.8741,151.8838,151.3206,151.3206,14006.0
2024-07-22 13:50:00,155.83,155.96,155.77,155.78,9879.0,151.3206,151.4468,151.2623,151.272,9879.0
2024-07-22 14:00:00,155.81,155.9,155.62,155.7,8341.0,151.3012,151.3886,151.1167,151.1944,8341.0
2024-07-22 14:10:00,155.71,156.01,155.48,156.01,9260.0,151.2041,151.4954,150.9807,151.4954,9260.0
2024-07-22 14:20:00,155.99,156.23,155.81,155.81,9848.0,151.476,151.709,151.3012,151.3012,9848.0
2024-07-22 14:30:00,155.77,155.99,155.55,155.96,120392.0,151.2623,151.476,151.0487,151.4468,120392.0
2024-07-22 14:40:00,155.95,156.27,155.84,156.27,27893.0,151.4371,151.7479,151.3303,151.7479,27893.0
2024-07-22 14:50:00,156.34,156.62,155.9,155.94,25554.0,151.8158,152.0877,151.3886,151.4274,25554.0
2024-07-22 15:00:00,155.87,155.92,155.39,155.52,21789.0,151.3594,151.408,150.8933,151.0196,21789.0
2024-07-22 15:10:00,155.47,155.97,155.42,155.97,44586.0,150.971,151.4565,150.9225,151.4565,44586.0
2024-07-22 15:20:00,155.91,156.01,155.76,155.84,7279.0,151.3983,151.4954,151.2526,151.3303,7279.0
2024-07-22 15:30:00,155.77,155.86,155.65,155.7,11061.0,151.2623,151.3497,151.1458,151.1944,11061.0
2024-07-22 15:40:00,155.66,155.66,155.28,155.31,16353.0,151.1555,151.1555,150.7865,150.8156,16353.0
2024-07-22 15:50:00,155.33,155.63,155.19,155.55,97556.0,150.8351,151.1264,150.6991,151.0487,97556.0
2024-07-23 09:30:00,155.18,155.47,155.04,155.15,26789.0,150.6894,150.971,150.5535,150.6603,26789.0
2024-07-23 09:40:00,155.48,155.48,154.88,155.14,18366.0,150.9807,150.9807,150.3981,150.6506,18366.0
2024-07-23 09:50:00,155.26,155.55,154.87,155.29,5427.0,150.7671,151.0487,150.3884,150.7962,5427.0
2024-07-23 10:00:00,155.18,156.04,155.1,155.84,21329.0,150.6894,151.5245,150.6117,151.3303,21329.0
2024-07-23 10:10:00,155.81,155.88,155.48,155.64,13208.0,151.3012,151.3692,150.9807,151.1361,13208.0
2024-07-23 10:20:00,155.69,156.0,155.62,155.96,20482.0,151.1847,151.4857,151.1167,151.4468,20482.0
2024-07-23 10:30:00,155.9,156.14,155.72,155.9,23666.0,151.3886,151.6216,151.2138,151.3886,23666.0
2024-07-23 10:40:00,155.9,155.9,155.11,155.22,29398.0,151.3886,151.3886,150.6214,150.7283,29398.0
2024-07-23 10:50:00,155.29,156.02,154.94,156.02,29379.0,150.7962,151.5051,150.4564,151.5051,29379.0
2024-07-23 11:00:00,156.0,156.69,155.81,156.62,21849.0,151.4857,152.1557,151.3012,152.0877,21849.0
2024-07-23 11:10:00,156.64,156.64,156.37,156.37,8416.0,152.1072,152.1072,151.845,151.845,8416.0
2024-07-23 11:20:00,156.4,156.67,156.26,156.41,16245.0,151.8741,152.1363,151.7382,151.8838,16245.0
2024-07-23 11:30:00,156.47,156.49,156.28,156.3,10003.0,151.9421,151.9615,151.7576,151.777,10003.0
2024-07-23 11:40:00,156.35,156.54,156.35,156.49,6129.0,151.8256,152.0101,151.8256,151.9615,6129.0
2024-07-23 11:50:00,156.5,156.66,156.42,156.64,5674.0,151.9712,152.1266,151.8935,152.1072,5674.0
2024-07-23 12:00:00,156.65,156.73,156.55,156.64,4114.0,152.1169,152.1946,152.0198,152.1072,4114.0
2024-07-23 12:10:00,156.59,156.61,156.4,156.4,4600.0,152.0586,152.078,151.8741,151.8741,4600.0
2024-07-23 12:20:00,156.42,156.42,156.27,156.42,5063.0,151.8935,151.8935,151.7479,151.8935,5063.0
2024-07-23 12:30:00,156.35,156.4,156.1,156.1,6023.0,151.8256,151.8741,151.5828,151.5828,6023.0
2024-07-23 12:40:00,156.2,156.33,156.16,156.27,2035.0,151.6799,151.8061,151.641,151.7479,2035.0
2024-07-23 12:50:00,156.23,156.24,155.96,155.97,3373.0,151.709,151.7187,151.4468,151.4565,3373.0
2024-07-23 13:00:00,155.95,155.95,155.7,155.83,6745.0,151.4371,151.4371,151.1944,151.3206,6745.0
2024-07-23 13:10:00,155.86,155.86,155.51,155.51,8556.0,151.3497,151.3497,151.0099,151.0099,8556.0
2024-07-23 13:20:00,155.53,155.6,155.44,155.44,9873.0,151.0293,151.0973,150.9419,150.9419,9873.0
2024-07-23 13:30:00,155.41,155.52,155.27,155.47,12084.0,150.9128,151.0196,150.7768,150.971,12084.0
2024-07-23 13:40:00,155.49,155.65,155.38,155.63,6671.0,150.9904,151.1458,150.8836,151.1264,6671.0
2024-07-23 13:50:00,155.64,155.72,155.5,155.55,6977.0,151.1361,151.2138,151.0001,151.0487,6977.0
2024-07-23 14:00:00,155.5,155.82,155.49,155.81,9019.0,151.0001,151.3109,150.9904,151.3012,9019.0
2024-07-23 14:10:00,155.74,155.76,155.32,155.39,9450.0,151.2332,151.2526,150.8254,150.8933,9450.0
2024-07-23 14:20:00,155.34,155.49,155.3,155.38,7185.0,150.8448,150.9904,150.8059,150.8836,7185.0
2024-07-23 14:30:00,155.44,155.58,155.19,155.55,7976.0,150.9419,151.0778,150.6991,151.0487,7976.0
2024-07-23 14:40:00,155.53,155.71,155.46,155.5,11042.0,151.0293,151.2041,150.9613,151.0001,11042.0
2024-07-23 14:50:00,155.47,155.51,155.37,155.48,14550.0,150.971,151.0099,150.8739,150.9807,14550.0
2024-07-23 15:00:00,155.41,155.52,155.31,155.44,9144.0,150.9128,151.0196,150.8156,150.9419,9144.0
2024-07-23 15:10:00,155.4,155.51,155.37,155.51,4079.0,150.903,151.0099,150.8739,151.0099,4079.0
2024-07-23 15:20:00,155.52,155.74,155.51,155.71,8731.0,151.0196,151.2332,151.0099,151.2041,8731.0
2024-07-23 15:30:00,155.64,155.71,155.29,155.48,19060.0,151.1361,151.2041,150.7962,150.9807,19060.0
2024-07-23 15:40:00,155.39,155.39,155.12,155.2,10788.0,150.8933,150.8933,150.6311,150.7088,10788.0
2024-07-23 15:50:00,155.18,155.5,154.92,155.05,96131.0,150.6894,151.0001,150.4369,150.5632,96131.0
2024-07-24 09:30:00,154.75,155.61,154.41,155.0,28406.0,150.2719,151.107,149.9417,150.5146,28406.0
2024-07-24 09:40:00,155.0,155.0,154.12,154.41,18113.0,150.5146,150.5146,149.6601,149.9417,18113.0
2024-07-24 09:50:00,154.28,154.3,153.31,153.64,30782.0,149.8155,149.8349,148.8735,149.194,30782.0
2024-07-24 10:00:00,153.79,153.79,153.38,153.46,13749.0,149.3396,149.3396,148.9415,149.0192,13749.0
2024-07-24 10:10:00,153.55,153.85,153.43,153.85,4903.0,149.1066,149.3979,148.9901,149.3979,4903.0
2024-07-24 10:20:00,153.93,154.38,153.8,154.29,18328.0,149.4756,149.9126,149.3493,149.8252,18328.0
2024-07-24 10:30:00,154.26,154.4,153.9,153.99,10452.0,149.796,149.932,149.4464,149.5338,10452.0
2024-07-24 10:40:00,154.04,154.72,153.98,154.7,13286.0,149.5824,150.2427,149.5241,150.2233,13286.0
2024-07-24 10:50:00,154.72,155.0,154.47,154.53,17955.0,150.2427,150.5146,150.0,150.0582,17955.0
2024-07-24 11:00:00,154.46,154.56,154.29,154.47,6317.0,149.9902,150.0874,149.8252,150.0,6317.0
2024-07-24 11:10:00,154.46,154.65,154.26,154.28,14983.0,149.9902,150.1747,149.796,149.8155,14983.0
2024-07-24 11:20:00,154.22,154.67,154.11,154.67,7806.0,149.7572,150.1942,149.6504,150.1942,7806.0
2024-07-24 11:30:00,154.68,154.72,154.5,154.6,6303.0,150.2039,150.2427,150.0291,150.1262,6303.0
2024-07-24 11:40:00,154.57,154.68,154.48,154.61,9289.0,150.0971,150.2039,150.0097,150.1359,9289.0
2024-07-24 11:50:00,154.64,154.64,154.32,154.38,10569.0,150.165,150.165,149.8543,149.9126,10569.0
2024-07-24 12:00:00,154.42,154.64,154.39,154.53,5706.0,149.9514,150.165,149.9223,150.0582,5706.0
2024-07-24 12:10:00,154.6,154.95,154.56,154.87,4733.0,150.1262,150.4661,150.0874,150.3884,4733.0
2024-07-24 12:20:00,154.88,155.06,154.63,154.64,13396.0,150.3981,150.5729,150.1553,150.165,13396.0
2024-07-24 12:30:00,154.58,154.71,154.41,154.42,6934.0,150.1068,150.233,149.9417,149.9514,6934.0
2024-07-24 12:40:00,154.42,154.42,154.19,154.32,9266.0,149.9514,149.9514,149.7281,149.8543,9266.0
2024-07-24 12:50:00,154.37,154.37,154.12,154.26,7965.0,149.9028,149.9028,149.6601,149.796,7965.0
2024-07-24 13:00:00,154.44,154.44,154.07,154.08,9281.0,149.9708,149.9708,149.6115,149.6212,9281.0
2024-07-24 13:10:00,154.09,154.1,153.68,153.8,23941.0,149.631,149.6407,149.2328,149.3493,23941.0
2024-07-24 13:20:00,153.79,153.79,153.45,153.5,17716.0,149.3396,149.3396,149.0095,149.058,17716.0
2024-07-24 13:30:00,153.44,153.57,153.27,153.36,34840.0,148.9998,149.126,148.8347,148.9221,34840.0
2024-07-24 13:40:00,153.3,153.35,153.12,153.35,16103.0,148.8638,148.9124,148.689,148.9124,16103.0
2024-07-24 13:50:00,153.29,153.39,153.09,153.14,5903.0,148.8541,148.9512,148.6599,148.7084,5903.0
2024-07-24 14:00:00,153.08,153.25,153.02,153.19,15930.0,148.6502,148.8153,148.5919,148.757,15930.0
2024-07-24 14:10:00,153.23,153.23,152.94,153.09,19118.0,148.7958,148.7958,148.5142,148.6599,19118.0
2024-07-24 14:20:00,153.11,153.17,152.98,153.02,15304.0,148.6793,148.7376,148.5531,148.5919,15304.0
2024-07-24 14:30:00,153.01,153.16,152.9,152.91,25096.0,148.5822,148.7279,148.4754,148.4851,25096.0
2024-07-24 14:40:00,152.98,152.98,152.45,152.48,25047.0,148.5531,148.5531,148.0384,148.0675,25047.0
2024-07-24 14:50:00,152.53,152.64,152.24,152.53,13100.0,148.1161,148.2229,147.8345,148.1161,13100.0
2024-07-24 15:00:00,152.5,152.55,152.32,152.39,15618.0,148.087,148.1355,147.9122,147.9801,15618.0
2024-07-24 15:10:00,152.42,152.56,152.34,152.34,16180.0,148.0093,148.1452,147.9316,147.9316,16180.0
2024-07-24 15:20:00,152.34,152.42,151.94,151.97,36870.0,147.9316,148.0093,147.5432,147.5723,36870.0
2024-07-24 15:30:00,151.97,152.0,151.74,151.83,63717.0,147.5723,147.6014,147.349,147.4364,63717.0
2024-07-24 15:40:00,151.84,151.91,151.53,151.83,49914.0,147.4461,147.514,147.145,147.4364,49914.0
2024-07-24 15:50:00,151.91,152.04,151.49,151.76,151759.0,147.514,147.6403,147.1062,147.3684,151759.0
2024-07-25 09:30:00,151.65,151.65,149.29,149.71,33836.0,147.2616,147.2616,144.9699,145.3777,33836.0
2024-07-25 09:40:00,149.75,151.43,149.6,150.99,35473.0,145.4165,147.0479,145.2709,146.6207,35473.0
2024-07-25 09:50:00,150.99,151.86,150.81,151.5,29322.0,146.6207,147.4655,146.4459,147.1159,29322.0
2024-07-25 10:00:00,151.5,151.5,150.07,150.1,25097.0,147.1159,147.1159,145.7273,145.7564,25097.0
2024-07-25 10:10:00,150.11,150.22,149.77,149.94,66763.0,145.7661,145.8729,145.436,145.601,66763.0
2024-07-25 10:20:00,149.87,150.55,149.39,150.27,53631.0,145.5331,146.1934,145.067,145.9215,53631.0
2024-07-25 10:30:00,150.24,150.35,149.39,149.53,16247.0,145.8924,145.9992,145.067,145.2029,16247.0
2024-07-25 10:40:00,149.52,150.12,149.43,149.96,24712.0,145.1932,145.7758,145.1058,145.6205,24712.0
2024-07-25 10:50:00,149.96,151.04,149.9,150.96,9714.0,145.6205,146.6692,145.5622,146.5915,9714.0
2024-07-25 11:00:00,150.9,150.99,150.51,150.64,12525.0,146.5333,146.6207,146.1545,146.2808,12525.0
2024-07-25 11:10:00,150.69,151.39,150.55,151.21,13485.0,146.3293,147.0091,146.1934,146.8343,13485.0
2024-07-25 11:20:00,151.12,151.12,150.81,150.84,7142.0,146.7469,146.7469,146.4459,146.475,7142.0
2024-07-25 11:30:00,150.84,151.38,150.84,151.19,44885.0,146.475,146.9994,146.475,146.8149,44885.0
2024-07-25 11:40:00,151.12,151.61,151.11,151.14,29569.0,146.7469,147.2227,146.7372,146.7663,29569.0
2024-07-25 11:50:00,151.27,151.32,151.07,151.32,33675.0,146.8926,146.9411,146.6983,146.9411,33675.0
2024-07-25 12:00:00,151.3,151.4,150.59,150.68,38190.0,146.9217,147.0188,146.2322,146.3196,38190.0
2024-07-25 12:10:00,150.79,151.03,150.74,150.94,9761.0,146.4264,146.6595,146.3779,146.5721,9761.0
2024-07-25 12:20:00,150.86,151.06,150.81,151.03,18688.0,146.4944,146.6886,146.4459,146.6595,18688.0
2024-07-25 12:30:00,150.95,151.07,150.77,150.78,12045.0,146.5818,146.6983,146.407,146.4167,12045.0
2024-07-25 12:40:00,150.78,150.89,150.46,150.53,6677.0,146.4167,146.5236,146.106,146.174,6677.0
2024-07-25 12:50:00,150.45,150.57,150.3,150.49,12170.0,146.0963,146.2128,145.9506,146.1351,12170.0
2024-07-25 13:00:00,150.5,150.63,150.4,150.63,4784.0,146.1448,146.2711,146.0477,146.2711,4784.0
2024-07-25 13:10:00,150.61,150.61,150.09,150.09,7156.0,146.2517,146.2517,145.7467,145.7467,7156.0
2024-07-25 13:20:00,150.11,150.14,149.26,149.33,8512.0,145.7661,145.7953,144.9407,145.0087,8512.0
2024-07-25 13:30:00,149.4,149.58,149.13,149.34,19058.0,145.0767,145.2515,144.8145,145.0184,19058.0
2024-07-25 13:40:00,149.43,149.5,148.78,148.8,18472.0,145.1058,145.1738,144.4746,144.494,18472.0
2024-07-25 13:50:00,148.8,149.11,148.8,149.07,33370.0,144.494,144.7951,144.494,144.7562,33370.0
2024-07-25 14:00:00,149.06,149.18,148.39,148.56,25319.0,144.7465,144.863,144.0959,144.261,25319.0
2024-07-25 14:10:00,148.59,148.69,148.34,148.44,18394.0,144.2901,144.3872,144.0473,144.1445,18394.0
2024-07-25 14:20:00,148.4,148.6,148.13,148.14,38884.0,144.1056,144.2998,143.8434,143.8531,38884.0
2024-07-25 14:30:00,148.24,148.57,148.19,148.57,13064.0,143.9502,144.2707,143.9017,144.2707,13064.0
2024-07-25 14:40:00,148.63,148.8,148.37,148.53,23166.0,144.329,144.494,144.0765,144.2318,23166.0
2024-07-25 14:50:00,148.62,148.65,148.13,148.36,29166.0,144.3192,144.3484,143.8434,144.0668,29166.0
2024-07-25 15:00:00,148.4,148.59,148.35,148.38,17680.0,144.1056,144.2901,144.0571,144.0862,17680.0
2024-07-25 15:10:00,148.43,148.59,148.17,148.55,19722.0,144.1347,144.2901,143.8823,144.2513,19722.0
2024-07-25 15:20:00,148.54,149.04,148.48,148.87,29979.0,144.2416,144.7271,144.1833,144.562,29979.0
2024-07-25 15:30:00,148.93,149.0,148.71,148.73,50831.0,144.6203,144.6882,144.4066,144.4261,50831.0
2024-07-25 15:40:00,148.68,148.85,148.61,148.74,90754.0,144.3775,144.5426,144.3095,144.4358,90754.0
2024-07-25 15:50:00,148.69,148.75,146.14,147.19,299223.0,144.3872,144.4455,141.911,142.9306,299223.0
2024-07-26 09:30:00,142.86,145.01,141.0,144.12,268780.0,138.7259,140.8137,136.9197,139.9495,268780.0
2024-07-26 09:40:00,144.12,145.52,144.11,145.41,49979.0,139.9495,141.3089,139.9398,141.2021,49979.0
2024-07-26 09:50:00,145.24,146.4,145.24,146.03,55800.0,141.0371,142.1635,141.0371,141.8042,55800.0
2024-07-26 10:00:00,146.03,146.37,145.54,145.63,64550.0,141.8042,142.1344,141.3284,141.4158,64550.0
2024-07-26 10:10:00,145.77,145.9,144.81,145.14,30728.0,141.5517,141.678,140.6195,140.9399,30728.0
2024-07-26 10:20:00,145.0,145.72,144.83,144.93,35565.0,140.804,141.5032,140.6389,140.736,35565.0
2024-07-26 10:30:00,144.93,145.02,143.96,144.0,50591.0,140.736,140.8234,139.7941,139.8329,50591.0
2024-07-26 10:40:00,144.01,144.45,143.17,143.42,27990.0,139.8426,140.2699,139.027,139.2697,27990.0
2024-07-26 10:50:00,143.33,144.04,143.25,143.92,24203.0,139.1823,139.8718,139.1046,139.7553,24203.0
2024-07-26 11:00:00,143.88,144.53,143.67,143.67,21823.0,139.7164,140.3476,139.5125,139.5125,21823.0
2024-07-26 11:10:00,143.64,143.85,143.22,143.24,17684.0,139.4834,139.6873,139.0755,139.0949,17684.0
2024-07-26 11:20:00,143.29,144.2,143.22,144.17,23691.0,139.1435,140.0271,139.0755,139.998,23691.0
2024-07-26 11:30:00,144.21,144.38,143.87,144.14,31391.0,140.0369,140.2019,139.7067,139.9689,31391.0
2024-07-26 11:40:00,144.2,144.21,143.86,144.04,38519.0,140.0271,140.0369,139.697,139.8718,38519.0
2024-07-26 11:50:00,144.09,144.64,143.93,144.62,34459.0,139.9203,140.4544,139.765,140.435,34459.0
2024-07-26 12:00:00,144.55,145.6,144.49,145.57,48861.0,140.367,141.3866,140.3088,141.3575,48861.0
2024-07-26 12:10:00,145.6,145.94,144.89,145.03,49131.0,141.3866,141.7168,140.6972,140.8331,49131.0
2024-07-26 12:20:00,145.05,145.24,144.64,145.17,28576.0,140.8526,141.0371,140.4544,140.9691,28576.0
2024-07-26 12:30:00,145.19,145.19,144.45,144.95,31202.0,140.9885,140.9885,140.2699,140.7554,31202.0
2024-07-26 12:40:00,145.0,145.29,144.89,145.18,26043.0,140.804,141.0856,140.6972,140.9788,26043.0
2024-07-26 12:50:00,145.18,145.84,145.14,145.8,20695.0,140.9788,141.6197,140.9399,141.5808,20695.0
2024-07-26 13:00:00,145.8,146.07,145.5,145.74,32937.0,141.5808,141.843,141.2895,141.5226,32937.0
2024-07-26 13:10:00,145.74,145.97,145.43,145.56,16496.0,141.5226,141.7459,141.2216,141.3478,16496.0
2024-07-26 13:20:00,145.5,146.13,145.5,145.98,63252.0,141.2895,141.9013,141.2895,141.7556,63252.0
2024-07-26 13:30:00,145.98,146.22,145.17,145.17,26356.0,141.7556,141.9887,140.9691,140.9691,26356.0
2024-07-26 13:40:00,145.32,145.73,145.16,145.5,20603.0,141.1147,141.5129,140.9594,141.2895,20603.0
2024-07-26 13:50:00,145.5,145.57,145.16,145.16,15832.0,141.2895,141.3575,140.9594,140.9594,15832.0
2024-07-26 14:00:00,145.11,145.17,144.63,144.63,22892.0,140.9108,140.9691,140.4447,140.4447,22892.0
2024-07-26 14:10:00,144.65,144.79,144.42,144.71,34054.0,140.4641,140.6001,140.2408,140.5224,34054.0
2024-07-26 14:20:00,144.73,144.9,144.55,144.55,53934.0,140.5418,140.7069,140.367,140.367,53934.0
2024-07-26 14:30:00,144.53,144.65,144.21,144.49,33887.0,140.3476,140.4641,140.0369,140.3088,33887.0
2024-07-26 14:40:00,144.5,144.71,144.18,144.71,24748.0,140.3185,140.5224,140.0077,140.5224,24748.0
2024-07-26 14:50:00,144.66,145.01,144.6,144.96,49922.0,140.4738,140.8137,140.4156,140.7652,49922.0
2024-07-26 15:00:00,144.93,145.65,144.73,145.65,25562.0,140.736,141.4352,140.5418,141.4352,25562.0
2024-07-26 15:10:00,145.58,146.05,145.52,145.77,26431.0,141.3672,141.8236,141.3089,141.5517,26431.0
2024-07-26 15:20:00,145.8,146.13,145.51,145.96,40434.0,141.5808,141.9013,141.2992,141.7362,40434.0
2024-07-26 15:30:00,145.91,145.91,145.38,145.6,85159.0,141.6877,141.6877,141.173,141.3866,85159.0
2024-07-26 15:40:00,145.63,145.8,145.13,145.47,101753.0,141.4158,141.5808,140.9302,141.2604,101753.0
2024-07-26 15:50:00,145.5,145.71,144.99,145.6,273606.0,141.2895,141.4935,140.7943,141.3866,273606.0
2024-07-29 09:30:00,145.63,146.25,144.57,145.55,38614.0,141.4158,142.0178,140.3864,141.3381,38614.0
2024-07-29 09:40:00,145.54,146.33,145.39,145.59,16777.0,141.3284,142.0955,141.1827,141.3769,16777.0
2024-07-29 09:50:00,145.5,146.71,145.46,146.71,15577.0,141.2895,142.4645,141.2507,142.4645,15577.0
2024-07-29 10:00:00,146.59,146.97,146.52,146.83,19472.0,142.348,142.717,142.28,142.581,19472.0
2024-07-29 10:10:00,146.87,146.97,146.28,146.44,41394.0,142.6199,142.717,142.047,142.2023,41394.0
2024-07-29 10:20:00,146.46,146.46,145.83,145.96,16407.0,142.2217,142.2217,141.61,141.7362,16407.0
2024-07-29 10:30:00,145.96,145.99,145.3,145.83,37822.0,141.7362,141.7653,141.0953,141.61,37822.0
2024-07-29 10:40:00,145.85,146.21,145.44,145.7,10964.0,141.6294,141.979,141.2313,141.4837,10964.0
2024-07-29 10:50:00,145.81,146.34,145.71,146.33,18065.0,141.5906,142.1052,141.4935,142.0955,18065.0
2024-07-29 11:00:00,146.39,146.46,145.88,145.92,17462.0,142.1538,142.2217,141.6585,141.6974,17462.0
2024-07-29 11:10:00,145.84,145.85,145.55,145.68,17499.0,141.6197,141.6294,141.3381,141.4643,17499.0
2024-07-29 11:20:00,145.67,145.76,145.43,145.57,18530.0,141.4546,141.542,141.2216,141.3575,18530.0
2024-07-29 11:30:00,145.57,145.72,145.22,145.46,11510.0,141.3575,141.5032,141.0176,141.2507,11510.0
2024-07-29 11:40:00,145.32,145.6,145.23,145.58,9491.0,141.1147,141.3866,141.0273,141.3672,9491.0
2024-07-29 11:50:00,145.51,145.98,145.43,145.89,14371.0,141.2992,141.7556,141.2216,141.6682,14371.0
2024-07-29 12:00:00,145.79,146.22,145.68,146.14,9146.0,141.5711,141.9887,141.4643,141.911,9146.0
2024-07-29 12:10:00,146.14,146.35,145.93,145.93,6863.0,141.911,142.1149,141.7071,141.7071,6863.0
2024-07-29 12:20:00,146.12,146.27,146.02,146.02,6576.0,141.8916,142.0372,141.7945,141.7945,6576.0
2024-07-29 12:30:00,146.08,146.34,146.05,146.25,9269.0,141.8527,142.1052,141.8236,142.0178,9269.0
2024-07-29 12:40:00,146.25,146.41,146.14,146.22,9536.0,142.0178,142.1732,141.911,141.9887,9536.0
2024-07-29 12:50:00,146.29,146.46,146.2,146.21,6392.0,142.0567,142.2217,141.9693,141.979,6392.0
2024-07-29 13:00:00,146.32,146.5,146.3,146.4,5801.0,142.0858,142.2606,142.0664,142.1635,5801.0
2024-07-29 13:10:00,146.44,146.72,146.44,146.56,66411.0,142.2023,142.4742,142.2023,142.3189,66411.0
2024-07-29 13:20:00,146.6,146.77,146.45,146.7,21222.0,142.3577,142.5228,142.212,142.4548,21222.0
2024-07-29 13:30:00,146.7,146.89,146.37,146.83,19363.0,142.4548,142.6393,142.1344,142.581,19363.0
2024-07-29 13:40:00,146.81,147.0,146.79,146.92,4968.0,142.5616,142.7461,142.5422,142.6684,4968.0
2024-07-29 13:50:00,146.91,147.01,146.87,146.94,15970.0,142.6587,142.7558,142.6199,142.6879,15970.0
2024-07-29 14:00:00,146.94,146.94,146.65,146.79,32432.0,142.6879,142.6879,142.4062,142.5422,32432.0
2024-07-29 14:10:00,146.82,146.98,146.63,146.97,40845.0,142.5713,142.7267,142.3868,142.717,40845.0
2024-07-29 14:20:00,147.04,147.14,146.96,147.14,12911.0,142.785,142.8821,142.7073,142.8821,12911.0
2024-07-29 14:30:00,147.16,147.17,146.96,147.03,17088.0,142.9015,142.9112,142.7073,142.7753,17088.0
2024-07-29 14:40:00,147.05,147.23,147.01,147.13,13977.0,142.7947,142.9695,142.7558,142.8724,13977.0
2024-07-29 14:50:00,147.1,147.21,146.95,147.19,15056.0,142.8432,142.95,142.6976,142.9306,15056.0
2024-07-29 15:00:00,147.19,147.32,147.11,147.19,24584.0,142.9306,143.0569,142.8529,142.9306,24584.0
2024-07-29 15:10:00,147.2,147.26,147.0,147.1,19175.0,142.9403,142.9986,142.7461,142.8432,19175.0
2024-07-29 15:20:00,147.12,147.34,147.05,147.28,20597.0,142.8626,143.0763,142.7947,143.018,20597.0
2024-07-29 15:30:00,147.31,147.5,147.15,147.33,31060.0,143.0472,143.2317,142.8918,143.0666,31060.0
2024-07-29 15:40:00,147.32,147.44,147.09,147.14,46250.0,143.0569,143.1734,142.8335,142.8821,46250.0
2024-07-29 15:50:00,147.08,147.48,146.91,147.16,161823.0,142.8238,143.2122,142.6587,142.9015,161823.0
2024-07-30 09:30:00,147.49,147.56,146.58,146.94,22941.0,143.2219,143.2899,142.3383,142.6879,22941.0
2024-07-30 09:40:00,146.96,147.23,146.5,146.79,5927.0,142.7073,142.9695,142.2606,142.5422,5927.0
2024-07-30 09:50:00,146.82,147.19,146.4,147.04,20931.0,142.5713,142.9306,142.1635,142.785,20931.0
2024-07-30 10:00:00,146.83,146.83,145.52,145.86,20594.0,142.581,142.581,141.3089,141.6391,20594.0
2024-07-30 10:10:00,145.95,146.07,145.46,145.63,16166.0,141.7265,141.843,141.2507,141.4158,16166.0
2024-07-30 10:20:00,145.66,145.76,145.32,145.33,11778.0,141.4449,141.542,141.1147,141.1244,11778.0
2024-07-30 10:30:00,145.4,145.68,145.06,145.37,17049.0,141.1924,141.4643,140.8623,141.1633,17049.0
2024-07-30 10:40:00,145.33,145.57,145.26,145.52,10337.0,141.1244,141.3575,141.0565,141.3089,10337.0
2024-07-30 10:50:00,145.52,145.76,145.39,145.39,16354.0,141.3089,141.542,141.1827,141.1827,16354.0
2024-07-30 11:00:00,145.46,145.46,145.08,145.08,14273.0,141.2507,141.2507,140.8817,140.8817,14273.0
2024-07-30 11:10:00,145.07,145.15,144.53,144.89,19647.0,140.872,140.9497,140.3476,140.6972,19647.0
2024-07-30 11:20:00,144.89,144.89,144.51,144.51,9361.0,140.6972,140.6972,140.3282,140.3282,9361.0
2024-07-30 11:30:00,144.56,144.8,144.46,144.77,25531.0,140.3767,140.6098,140.2796,140.5807,25531.0
2024-07-30 11:40:00,144.71,144.75,144.26,144.43,16369.0,140.5224,140.5612,140.0854,140.2505,16369.0
2024-07-30 11:50:00,144.34,144.39,144.18,144.29,12251.0,140.1631,140.2116,140.0077,140.1145,12251.0
2024-07-30 12:00:00,144.29,144.69,144.29,144.59,14779.0,140.1145,140.503,140.1145,140.4059,14779.0
2024-07-30 12:10:00,144.53,144.67,144.34,144.6,23364.0,140.3476,140.4835,140.1631,140.4156,23364.0
2024-07-30 12:20:00,144.6,144.76,144.37,144.71,16368.0,140.4156,140.5709,140.1922,140.5224,16368.0
2024-07-30 12:30:00,144.75,144.83,144.55,144.59,36275.0,140.5612,140.6389,140.367,140.4059,36275.0
2024-07-30 12:40:00,144.56,144.62,144.32,144.54,16742.0,140.3767,140.435,140.1437,140.3573,16742.0
2024-07-30 12:50:00,144.58,144.87,144.55,144.8,41025.0,140.3962,140.6778,140.367,140.6098,41025.0
2024-07-30 13:00:00,144.8,144.85,144.33,144.53,15462.0,140.6098,140.6583,140.1534,140.3476,15462.0
2024-07-30 13:10:00,144.57,144.66,144.42,144.6,14828.0,140.3864,140.4738,140.2408,140.4156,14828.0
2024-07-30 13:20:00,144.68,144.82,144.5,144.51,7175.0,140.4933,140.6292,140.3185,140.3282,7175.0
2024-07-30 13:30:00,144.5,144.72,144.48,144.65,10680.0,140.3185,140.5321,140.299,140.4641,10680.0
2024-07-30 13:40:00,144.75,144.76,144.49,144.65,6407.0,140.5612,140.5709,140.3088,140.4641,6407.0
2024-07-30 13:50:00,144.56,144.63,144.47,144.61,12417.0,140.3767,140.4447,140.2893,140.4253,12417.0
2024-07-30 14:00:00,144.53,144.72,144.46,144.61,14062.0,140.3476,140.5321,140.2796,140.4253,14062.0
2024-07-30 14:10:00,144.61,144.8,144.5,144.69,37171.0,140.4253,140.6098,140.3185,140.503,37171.0
2024-07-30 14:20:00,144.69,144.73,144.37,144.41,8651.0,140.503,140.5418,140.1922,140.2311,8651.0
2024-07-30 14:30:00,144.41,144.61,144.31,144.54,20751.0,140.2311,140.4253,140.134,140.3573,20751.0
2024-07-30 14:40:00,144.55,144.57,144.34,144.37,9994.0,140.367,140.3864,140.1631,140.1922,9994.0
2024-07-30 14:50:00,144.38,144.62,144.3,144.55,13792.0,140.2019,140.435,140.1243,140.367,13792.0
2024-07-30 15:00:00,144.55,144.72,144.5,144.54,23983.0,140.367,140.5321,140.3185,140.3573,23983.0
2024-07-30 15:10:00,144.6,144.6,144.4,144.47,35083.0,140.4156,140.4156,140.2214,140.2893,35083.0
2024-07-30 15:20:00,144.53,144.55,144.11,144.18,16530.0,140.3476,140.367,139.9398,140.0077,16530.0
2024-07-30 15:30:00,144.16,144.36,144.06,144.35,40682.0,139.9883,140.1825,139.8912,140.1728,40682.0
2024-07-30 15:40:00,144.36,145.15,144.33,145.0,71038.0,140.1825,140.9497,140.1534,140.804,71038.0
2024-07-30 15:50:00,144.99,145.2,144.88,145.04,176247.0,140.7943,140.9982,140.6875,140.8428,176247.0
2024-07-31 09:30:00,147.52,148.8,146.9,148.8,46840.0,143.2511,144.494,142.649,144.494,46840.0
2024-07-31 09:40:00,148.59,149.34,148.17,148.85,56930.0,144.2901,145.0184,143.8823,144.5426,56930.0
2024-07-31 09:50:00,149.08,149.14,148.31,148.65,48139.0,144.7659,144.8242,144.0182,144.3484,48139.0
2024-07-31 10:00:00,148.49,149.22,148.28,149.22,34304.0,144.193,144.9019,143.9891,144.9019,34304.0
2024-07-31 10:10:00,149.13,149.37,149.05,149.25,8066.0,144.8145,145.0475,144.7368,144.931,8066.0
2024-07-31 10:20:00,149.38,149.9,148.93,149.78,10932.0,145.0572,145.5622,144.6203,145.4457,10932.0
2024-07-31 10:30:00,149.69,149.73,149.48,149.68,15057.0,145.3583,145.3971,145.1544,145.3486,15057.0
2024-07-31 10:40:00,149.62,149.88,149.15,149.31,22142.0,145.2903,145.5428,144.8339,144.9893,22142.0
2024-07-31 10:50:00,149.32,149.82,149.11,149.72,18166.0,144.999,145.4845,144.7951,145.3874,18166.0
2024-07-31 11:00:00,149.72,149.94,149.37,149.53,18055.0,145.3874,145.601,145.0475,145.2029,18055.0
2024-07-31 11:10:00,149.53,149.6,149.25,149.44,24459.0,145.2029,145.2709,144.931,145.1155,24459.0
2024-07-31 11:20:00,149.49,149.85,149.35,149.77,21778.0,145.1641,145.5136,145.0281,145.436,21778.0
2024-07-31 11:30:00,149.87,150.57,149.74,150.51,25880.0,145.5331,146.2128,145.4068,146.1545,25880.0
2024-07-31 11:40:00,150.42,150.59,150.17,150.26,18100.0,146.0672,146.2322,145.8244,145.9118,18100.0
2024-07-31 11:50:00,150.18,150.23,149.71,150.02,27282.0,145.8341,145.8827,145.3777,145.6787,27282.0
2024-07-31 12:00:00,149.96,150.3,149.9,150.23,20123.0,145.6205,145.9506,145.5622,145.8827,20123.0
2024-07-31 12:10:00,150.24,150.55,150.14,150.43,24083.0,145.8924,146.1934,145.7953,146.0769,24083.0
2024-07-31 12:20:00,150.51,150.61,150.38,150.61,7528.0,146.1545,146.2517,146.0283,146.2517,7528.0
2024-07-31 12:30:00,150.52,150.89,150.4,150.81,5900.0,146.1643,146.5236,146.0477,146.4459,5900.0
2024-07-31 12:40:00,150.82,150.99,150.77,150.92,9374.0,146.4556,146.6207,146.407,146.5527,9374.0
2024-07-31 12:50:00,150.79,150.86,150.52,150.67,12123.0,146.4264,146.4944,146.1643,146.3099,12123.0
2024-07-31 13:00:00,150.55,150.68,150.35,150.41,14340.0,146.1934,146.3196,145.9992,146.0574,14340.0
2024-07-31 13:10:00,150.46,150.51,149.9,149.94,6095.0,146.106,146.1545,145.5622,145.601,6095.0
2024-07-31 13:20:00,149.88,149.91,149.38,149.48,7583.0,145.5428,145.5719,145.0572,145.1544,7583.0
2024-07-31 13:30:00,149.42,149.44,149.09,149.15,9631.0,145.0961,145.1155,144.7756,144.8339,9631.0
2024-07-31 13:40:00,149.22,149.57,149.13,149.46,27450.0,144.9019,145.2418,144.8145,145.1349,27450.0
2024-07-31 13:50:00,149.46,149.64,149.32,149.43,9505.0,145.1349,145.3097,144.999,145.1058,9505.0
2024-07-31 14:00:00,149.27,149.44,149.07,149.15,12809.0,144.9504,145.1155,144.7562,144.8339,12809.0
2024-07-31 14:10:00,149.13,149.22,148.92,148.92,8870.0,144.8145,144.9019,144.6106,144.6106,8870.0
2024-07-31 14:20:00,148.92,149.27,148.87,149.0,12564.0,144.6106,144.9504,144.562,144.6882,12564.0
2024-07-31 14:30:00,148.98,149.35,148.96,149.03,19861.0,144.6688,145.0281,144.6494,144.7174,19861.0
2024-07-31 14:40:00,149.16,149.79,149.1,149.79,17035.0,144.8436,145.4554,144.7854,145.4554,17035.0
2024-07-31 14:50:00,149.85,149.92,149.56,149.75,10547.0,145.5136,145.5816,145.232,145.4165,10547.0
2024-07-31 15:00:00,149.74,149.99,149.62,149.63,19255.0,145.4068,145.6496,145.2903,145.3,19255.0
2024-07-31 15:10:00,149.66,149.86,149.29,149.3,21039.0,145.3291,145.5234,144.9699,144.9796,21039.0
2024-07-31 15:20:00,149.3,149.57,149.16,149.2,17227.0,144.9796,145.2418,144.8436,144.8825,17227.0
2024-07-31 15:30:00,149.19,149.49,149.0,149.13,47830.0,144.8727,145.1641,144.6882,144.8145,47830.0
2024-07-31 15:40:00,149.05,149.93,149.04,149.9,33377.0,144.7368,145.5913,144.7271,145.5622,33377.0
2024-07-31 15:50:00,149.94,150.31,149.39,149.49,272865.0,145.601,145.9603,145.067,145.1641,272865.0
2024-08-01 09:30:00,150.26,152.39,150.26,152.17,34203.0,145.9118,147.9801,145.9118,147.7665,34203.0
2024-08-01 09:40:00,152.14,152.4,151.61,152.4,9368.0,147.7374,147.9899,147.2227,147.9899,9368.0
2024-08-01 09:50:00,152.31,152.31,151.81,151.93,14407.0,147.9025,147.9025,147.4169,147.5335,14407.0
2024-08-01 10:00:00,151.89,152.7,151.81,152.7,47201.0,147.4946,148.2812,147.4169,148.2812,47201.0
2024-08-01 10:10:00,152.76,152.92,152.31,152.41,51697.0,148.3394,148.4948,147.9025,147.9996,51697.0
2024-08-01 10:20:00,152.47,153.01,152.4,152.58,24859.0,148.0578,148.5822,147.9899,148.1646,24859.0
2024-08-01 10:30:00,152.61,153.2,152.54,152.97,29736.0,148.1938,148.7667,148.1258,148.5434,29736.0
2024-08-01 10:40:00,153.09,153.17,152.66,152.66,19306.0,148.6599,148.7376,148.2423,148.2423,19306.0
2024-08-01 10:50:00,152.67,152.79,152.11,152.24,26120.0,148.252,148.3686,147.7082,147.8345,26120.0
2024-08-01 11:00:00,152.18,152.38,152.08,152.31,12180.0,147.7762,147.9704,147.6791,147.9025,12180.0
2024-08-01 11:10:00,152.28,152.48,152.07,152.44,32151.0,147.8733,148.0675,147.6694,148.0287,32151.0
2024-08-01 11:20:00,152.37,152.43,151.75,151.84,32495.0,147.9607,148.019,147.3587,147.4461,32495.0
2024-08-01 11:30:00,151.88,151.88,151.4,151.4,27854.0,147.4849,147.4849,147.0188,147.0188,27854.0
2024-08-01 11:40:00,151.4,151.51,151.22,151.45,19776.0,147.0188,147.1256,146.844,147.0673,19776.0
2024-08-01 11:50:00,151.45,152.08,151.45,151.97,17988.0,147.0673,147.6791,147.0673,147.5723,17988.0
2024-08-01 12:00:00,152.02,152.29,151.91,152.29,13580.0,147.6209,147.883,147.514,147.883,13580.0
2024-08-01 12:10:00,152.25,152.36,151.84,152.26,24651.0,147.8442,147.951,147.4461,147.8539,24651.0
2024-08-01 12:20:00,152.22,152.49,151.85,152.46,16516.0,147.8151,148.0773,147.4558,148.0481,16516.0
2024-08-01 12:30:00,152.42,152.52,152.21,152.26,27936.0,148.0093,148.1064,147.8054,147.8539,27936.0
2024-08-01 12:40:00,152.28,152.28,152.09,152.19,24547.0,147.8733,147.8733,147.6888,147.7859,24547.0
2024-08-01 12:50:00,152.19,152.43,152.06,152.2,23438.0,147.7859,148.019,147.6597,147.7956,23438.0
2024-08-01 13:00:00,152.21,152.3,151.89,151.92,17023.0,147.8054,147.8928,147.4946,147.5237,17023.0
2024-08-01 13:10:00,151.92,152.1,151.45,151.48,36249.0,147.5237,147.6985,147.0673,147.0965,36249.0
2024-08-01 13:20:00,151.52,151.65,151.41,151.56,13425.0,147.1353,147.2616,147.0285,147.1742,13425.0
2024-08-01 13:30:00,151.53,151.59,151.34,151.44,23882.0,147.145,147.2033,146.9605,147.0576,23882.0
2024-08-01 13:40:00,151.43,151.57,151.15,151.22,12884.0,147.0479,147.1839,146.776,146.844,12884.0
2024-08-01 13:50:00,151.25,151.68,151.15,151.66,17250.0,146.8731,147.2907,146.776,147.2713,17250.0
2024-08-01 14:00:00,151.68,151.79,151.51,151.52,30197.0,147.2907,147.3975,147.1256,147.1353,30197.0
2024-08-01 14:10:00,151.5,151.55,151.28,151.28,15311.0,147.1159,147.1645,146.9023,146.9023,15311.0
2024-08-01 14:20:00,151.31,151.51,151.18,151.37,16177.0,146.9314,147.1256,146.8052,146.9897,16177.0
2024-08-01 14:30:00,151.34,151.36,150.84,150.96,16027.0,146.9605,146.98,146.475,146.5915,16027.0
2024-08-01 14:40:00,150.96,151.06,150.46,150.51,15911.0,146.5915,146.6886,146.106,146.1545,15911.0
2024-08-01 14:50:00,150.47,150.64,150.35,150.59,18320.0,146.1157,146.2808,145.9992,146.2322,18320.0
2024-08-01 15:00:00,150.59,150.7,150.37,150.56,25754.0,146.2322,146.3391,146.0186,146.2031,25754.0
2024-08-01 15:10:00,150.47,150.87,150.46,150.86,13755.0,146.1157,146.5041,146.106,146.4944,13755.0
2024-08-01 15:20:00,150.83,151.25,150.79,151.03,34286.0,146.4653,146.8731,146.4264,146.6595,34286.0
2024-08-01 15:30:00,151.04,151.63,151.03,151.63,32679.0,146.6692,147.2421,146.6595,147.2421,32679.0
2024-08-01 15:40:00,151.63,151.93,151.48,151.88,43121.0,147.2421,147.5335,147.0965,147.4849,43121.0
2024-08-01 15:50:00,151.88,152.43,151.81,152.39,199162.0,147.4849,148.019,147.4169,147.9801,199162.0
2024-08-02 09:30:00,151.75,152.9,150.1,151.69,48970.0,147.3587,148.4754,145.7564,147.3004,48970.0
2024-08-02 09:40:00,151.63,151.68,150.64,150.97,16855.0,147.2421,147.2907,146.2808,146.6012,16855.0
2024-08-02 09:50:00,151.14,151.42,150.17,150.17,18932.0,146.7663,147.0382,145.8244,145.8244,18932.0
2024-08-02 10:00:00,150.18,150.8,150.14,150.46,26037.0,145.8341,146.4362,145.7953,146.106,26037.0
2024-08-02 10:10:00,150.46,150.48,148.89,149.06,35227.0,146.106,146.1254,144.5814,144.7465,35227.0
2024-08-02 10:20:00,148.99,149.03,148.23,148.78,48032.0,144.6785,144.7174,143.9405,144.4746,48032.0
2024-08-02 10:30:00,148.64,148.89,148.59,148.77,12750.0,144.3387,144.5814,144.2901,144.4649,12750.0
2024-08-02 10:40:00,148.76,149.58,148.58,149.58,13562.0,144.4552,145.2515,144.2804,145.2515,13562.0
2024-08-02 10:50:00,149.65,149.68,149.12,149.32,14450.0,145.3194,145.3486,144.8048,144.999,14450.0
2024-08-02 11:00:00,149.23,149.37,148.8,149.06,12062.0,144.9116,145.0475,144.494,144.7465,12062.0
2024-08-02 11:10:00,149.0,149.22,148.66,148.74,7668.0,144.6882,144.9019,144.3581,144.4358,7668.0
2024-08-02 11:20:00,148.66,148.94,148.59,148.72,7971.0,144.3581,144.63,144.2901,144.4163,7971.0
2024-08-02 11:30:00,148.85,149.29,148.75,149.26,8520.0,144.5426,144.9699,144.4455,144.9407,8520.0
2024-08-02 11:40:00,149.22,149.88,149.21,149.54,11348.0,144.9019,145.5428,144.8922,145.2126,11348.0
2024-08-02 11:50:00,149.71,149.97,149.49,149.83,11203.0,145.3777,145.6302,145.1641,145.4942,11203.0
2024-08-02 12:00:00,149.83,150.29,149.83,150.19,13112.0,145.4942,145.9409,145.4942,145.8438,13112.0
2024-08-02 12:10:00,150.19,150.19,149.73,149.94,10201.0,145.8438,145.8438,145.3971,145.601,10201.0
2024-08-02 12:20:00,150.01,150.19,149.98,150.0,5390.0,145.669,145.8438,145.6399,145.6593,5390.0
2024-08-02 12:30:00,150.01,150.05,149.84,149.99,6931.0,145.669,145.7079,145.5039,145.6496,6931.0
2024-08-02 12:40:00,149.99,150.27,149.98,150.14,12387.0,145.6496,145.9215,145.6399,145.7953,12387.0
2024-08-02 12:50:00,150.12,150.25,149.82,150.11,10858.0,145.7758,145.9021,145.4845,145.7661,10858.0
2024-08-02 13:00:00,150.16,150.27,149.85,150.27,6636.0,145.8147,145.9215,145.5136,145.9215,6636.0
2024-08-02 13:10:00,150.27,150.52,150.1,150.1,9089.0,145.9215,146.1643,145.7564,145.7564,9089.0
2024-08-02 13:20:00,150.25,150.31,149.92,149.94,6082.0,145.9021,145.9603,145.5816,145.601,6082.0
2024-08-02 13:30:00,149.93,149.97,149.61,149.64,5222.0,145.5913,145.6302,145.2806,145.3097,5222.0
2024-08-02 13:40:00,149.7,149.93,149.69,149.86,8173.0,145.368,145.5913,145.3583,145.5234,8173.0
2024-08-02 13:50:00,149.88,150.02,149.76,149.83,6125.0,145.5428,145.6787,145.4263,145.4942,6125.0
2024-08-02 14:00:00,149.93,150.09,149.82,149.99,8903.0,145.5913,145.7467,145.4845,145.6496,8903.0
2024-08-02 14:10:00,149.98,150.09,149.88,149.99,7137.0,145.6399,145.7467,145.5428,145.6496,7137.0
2024-08-02 14:20:00,150.04,150.39,150.0,150.35,13551.0,145.6982,146.038,145.6593,145.9992,13551.0
2024-08-02 14:30:00,150.34,150.48,149.89,149.92,12492.0,145.9895,146.1254,145.5525,145.5816,12492.0
2024-08-02 14:40:00,149.92,150.02,149.66,149.76,8307.0,145.5816,145.6787,145.3291,145.4263,8307.0
2024-08-02 14:50:00,149.69,150.05,149.63,149.93,11138.0,145.3583,145.7079,145.3,145.5913,11138.0
2024-08-02 15:00:00,150.02,150.2,149.93,150.12,8256.0,145.6787,145.8535,145.5913,145.7758,8256.0
2024-08-02 15:10:00,150.07,150.19,149.89,150.1,13008.0,145.7273,145.8438,145.5525,145.7564,13008.0
2024-08-02 15:20:00,150.01,150.33,149.94,150.25,10193.0,145.669,145.9798,145.601,145.9021,10193.0
2024-08-02 15:30:00,150.24,150.55,150.2,150.22,28350.0,145.8924,146.1934,145.8535,145.8729,28350.0
2024-08-02 15:40:00,150.21,150.56,150.14,150.34,23176.0,145.8632,146.2031,145.7953,145.9895,23176.0
2024-08-02 15:50:00,150.31,151.03,150.25,150.88,157212.0,145.9603,146.6595,145.9021,146.5138,157212.0
2024-08-05 09:30:00,147.52,147.99,146.21,147.14,67950.0,143.2511,143.7075,141.979,142.8821,67950.0
2024-08-05 09:40:00,147.11,147.17,145.78,146.38,22626.0,142.8529,142.9112,141.5614,142.1441,22626.0
2024-08-05 09:50:00,146.67,147.79,146.56,146.79,49105.0,142.4257,143.5133,142.3189,142.5422,49105.0
2024-08-05 10:00:00,146.89,149.0,146.5,147.57,25587.0,142.6393,144.6882,142.2606,143.2996,25587.0
2024-08-05 10:10:00,147.4,147.4,146.7,147.02,25218.0,143.1345,143.1345,142.4548,142.7655,25218.0
2024-08-05 10:20:00,147.08,147.49,146.22,146.89,54678.0,142.8238,143.2219,141.9887,142.6393,54678.0
2024-08-05 10:30:00,146.9,148.44,146.9,148.22,34023.0,142.649,144.1445,142.649,143.9308,34023.0
2024-08-05 10:40:00,148.09,148.18,147.38,147.49,59593.0,143.8046,143.892,143.1151,143.2219,59593.0
2024-08-05 10:50:00,147.6,148.42,147.32,148.01,19513.0,143.3288,144.125,143.0569,143.7269,19513.0
2024-08-05 11:00:00,148.02,148.78,147.88,148.6,27223.0,143.7366,144.4746,143.6007,144.2998,27223.0
2024-08-05 11:10:00,148.6,148.73,147.89,148.58,26448.0,144.2998,144.4261,143.6104,144.2804,26448.0
2024-08-05 11:20:00,148.5,149.34,148.49,149.1,15592.0,144.2027,145.0184,144.193,144.7854,15592.0
2024-08-05 11:30:00,148.99,149.83,148.58,149.79,20995.0,144.6785,145.4942,144.2804,145.4554,20995.0
2024-08-05 11:40:00,149.63,150.13,149.24,149.92,31772.0,145.3,145.7855,144.9213,145.5816,31772.0
2024-08-05 11:50:00,149.84,149.86,149.11,149.14,16858.0,145.5039,145.5234,144.7951,144.8242,16858.0
2024-08-05 12:00:00,149.16,149.4,148.96,149.19,10205.0,144.8436,145.0767,144.6494,144.8727,10205.0
2024-08-05 12:10:00,149.2,149.26,148.77,149.1,21698.0,144.8825,144.9407,144.4649,144.7854,21698.0
2024-08-05 12:20:00,149.11,149.3,148.85,149.15,13339.0,144.7951,144.9796,144.5426,144.8339,13339.0
2024-08-05 12:30:00,149.15,149.18,148.95,149.11,18707.0,144.8339,144.863,144.6397,144.7951,18707.0
2024-08-05 12:40:00,149.06,149.23,148.66,148.67,11820.0,144.7465,144.9116,144.3581,144.3678,11820.0
2024-08-05 12:50:00,148.66,148.66,148.01,148.23,30927.0,144.3581,144.3581,143.7269,143.9405,30927.0
2024-08-05 13:00:00,148.29,148.44,148.06,148.4,13336.0,143.9988,144.1445,143.7754,144.1056,13336.0
2024-08-05 13:10:00,148.42,148.43,147.91,148.18,33823.0,144.125,144.1347,143.6298,143.892,33823.0
2024-08-05 13:20:00,148.14,148.46,147.95,148.03,17576.0,143.8531,144.1639,143.6686,143.7463,17576.0
2024-08-05 13:30:00,147.97,148.0,147.42,147.77,15342.0,143.6881,143.7172,143.154,143.4938,15342.0
2024-08-05 13:40:00,147.77,147.9,147.52,147.59,6353.0,143.4938,143.6201,143.2511,143.319,6353.0
2024-08-05 13:50:00,147.59,147.93,147.51,147.55,11027.0,143.319,143.6492,143.2414,143.2802,11027.0
2024-08-05 14:00:00,147.48,147.48,147.02,147.14,23768.0,143.2122,143.2122,142.7655,142.8821,23768.0
2024-08-05 14:10:00,147.13,147.3,146.92,147.19,17213.0,142.8724,143.0374,142.6684,142.9306,17213.0
2024-08-05 14:20:00,147.19,147.28,147.0,147.0,14483.0,142.9306,143.018,142.7461,142.7461,14483.0
2024-08-05 14:30:00,146.9,147.02,146.48,146.61,17711.0,142.649,142.7655,142.2412,142.3674,17711.0
2024-08-05 14:40:00,146.61,146.84,146.38,146.38,11483.0,142.3674,142.5908,142.1441,142.1441,11483.0
2024-08-05 14:50:00,146.47,146.92,146.11,146.12,34760.0,142.2315,142.6684,141.8819,141.8916,34760.0
2024-08-05 15:00:00,146.18,146.44,145.77,145.78,38929.0,141.9499,142.2023,141.5517,141.5614,38929.0
2024-08-05 15:10:00,145.74,145.93,145.45,145.5,22866.0,141.5226,141.7071,141.241,141.2895,22866.0
2024-08-05 15:20:00,145.49,145.74,145.33,145.68,28705.0,141.2798,141.5226,141.1244,141.4643,28705.0
2024-08-05 15:30:00,145.69,145.86,145.26,145.53,36142.0,141.474,141.6391,141.0565,141.3187,36142.0
2024-08-05 15:40:00,145.58,145.59,144.85,145.07,62335.0,141.3672,141.3769,140.6583,140.872,62335.0
2024-08-05 15:50:00,145.04,145.18,144.18,144.44,199446.0,140.8428,140.9788,140.0077,140.2602,199446.0
2024-08-06 09:30:00,144.88,145.69,144.07,145.56,31043.0,140.6875,141.474,139.9009,141.3478,31043.0
2024-08-06 09:40:00,145.78,146.86,145.47,146.86,22662.0,141.5614,142.6102,141.2604,142.6102,22662.0
2024-08-06 09:50:00,146.87,147.48,146.76,146.81,12673.0,142.6199,143.2122,142.5131,142.5616,12673.0
2024-08-06 10:00:00,146.95,147.27,146.6,147.12,26956.0,142.6976,143.0083,142.3577,142.8626,26956.0
2024-08-06 10:10:00,147.22,147.57,147.13,147.51,9659.0,142.9598,143.2996,142.8724,143.2414,9659.0
2024-08-06 10:20:00,147.61,148.59,147.59,148.26,18175.0,143.3385,144.2901,143.319,143.9697,18175.0
2024-08-06 10:30:00,148.19,149.1,148.04,148.81,13758.0,143.9017,144.7854,143.756,144.5037,13758.0
2024-08-06 10:40:00,148.84,149.45,148.7,149.38,9988.0,144.5329,145.1252,144.3969,145.0572,9988.0
2024-08-06 10:50:00,149.39,149.5,148.85,149.0,9821.0,145.067,145.1738,144.5426,144.6882,9821.0
2024-08-06 11:00:00,149.1,149.27,148.98,149.11,9337.0,144.7854,144.9504,144.6688,144.7951,9337.0
2024-08-06 11:10:00,149.05,149.05,148.39,148.77,14859.0,144.7368,144.7368,144.0959,144.4649,14859.0
2024-08-06 11:20:00,148.66,148.66,148.26,148.51,6119.0,144.3581,144.3581,143.9697,144.2124,6119.0
2024-08-06 11:30:00,148.52,148.76,148.45,148.62,11584.0,144.2221,144.4552,144.1542,144.3192,11584.0
2024-08-06 11:40:00,148.57,148.82,148.33,148.82,9435.0,144.2707,144.5135,144.0376,144.5135,9435.0
2024-08-06 11:50:00,148.84,149.13,148.8,148.92,13606.0,144.5329,144.8145,144.494,144.6106,13606.0
2024-08-06 12:00:00,149.01,149.45,149.01,149.19,8603.0,144.698,145.1252,144.698,144.8727,8603.0
2024-08-06 12:10:00,149.11,149.28,148.92,148.95,7352.0,144.7951,144.9601,144.6106,144.6397,7352.0
2024-08-06 12:20:00,148.87,148.91,148.48,148.83,16261.0,144.562,144.6009,144.1833,144.5232,16261.0
2024-08-06 12:30:00,148.91,149.19,148.86,149.05,8245.0,144.6009,144.8727,144.5523,144.7368,8245.0
2024-08-06 12:40:00,149.08,149.37,148.84,148.93,6747.0,144.7659,145.0475,144.5329,144.6203,6747.0
2024-08-06 12:50:00,149.02,149.67,149.01,149.48,6260.0,144.7077,145.3389,144.698,145.1544,6260.0
2024-08-06 13:00:00,149.53,149.56,149.23,149.33,11057.0,145.2029,145.232,144.9116,145.0087,11057.0
2024-08-06 13:10:00,149.4,149.7,149.4,149.56,7635.0,145.0767,145.368,145.0767,145.232,7635.0
2024-08-06 13:20:00,149.64,149.74,149.44,149.49,3313.0,145.3097,145.4068,145.1155,145.1641,3313.0
2024-08-06 13:30:00,149.61,149.67,149.36,149.57,6119.0,145.2806,145.3389,145.0378,145.2418,6119.0
2024-08-06 13:40:00,149.45,149.61,149.38,149.51,4676.0,145.1252,145.2806,145.0572,145.1835,4676.0
2024-08-06 13:50:00,149.41,149.74,149.4,149.54,15065.0,145.0864,145.4068,145.0767,145.2126,15065.0
2024-08-06 14:00:00,149.59,149.73,149.52,149.62,15019.0,145.2612,145.3971,145.1932,145.2903,15019.0
2024-08-06 14:10:00,149.61,150.05,149.54,149.98,22778.0,145.2806,145.7079,145.2126,145.6399,22778.0
2024-08-06 14:20:00,150.0,150.33,150.0,150.08,17531.0,145.6593,145.9798,145.6593,145.737,17531.0
2024-08-06 14:30:00,150.08,150.08,149.57,150.01,20922.0,145.737,145.737,145.2418,145.669,20922.0
2024-08-06 14:40:00,149.96,150.17,149.86,150.06,23606.0,145.6205,145.8244,145.5234,145.7176,23606.0
2024-08-06 14:50:00,150.09,150.29,149.9,149.97,15912.0,145.7467,145.9409,145.5622,145.6302,15912.0
2024-08-06 15:00:00,149.9,150.3,149.76,150.16,20086.0,145.5622,145.9506,145.4263,145.8147,20086.0
2024-08-06 15:10:00,150.21,150.57,150.07,150.18,11555.0,145.8632,146.2128,145.7273,145.8341,11555.0
2024-08-06 15:20:00,150.11,150.75,150.1,150.18,13844.0,145.7661,146.3876,145.7564,145.8341,13844.0
2024-08-06 15:30:00,150.24,150.28,149.76,150.19,53600.0,145.8924,145.9312,145.4263,145.8438,53600.0
2024-08-06 15:40:00,150.11,150.11,149.44,149.45,21811.0,145.7661,145.7661,145.1155,145.1252,21811.0
2024-08-06 15:50:00,149.45,149.64,148.51,148.53,87312.0,145.1252,145.3097,144.2124,144.2318,87312.0
2024-08-07 09:30:00,149.07,149.7,148.11,149.63,57728.0,144.7562,145.368,143.824,145.3,57728.0
2024-08-07 09:40:00,149.48,149.82,149.0,149.0,28170.0,145.1544,145.4845,144.6882,144.6882,28170.0
2024-08-07 09:50:00,149.14,149.36,148.74,149.0,34948.0,144.8242,145.0378,144.4358,144.6882,34948.0
2024-08-07 10:00:00,149.16,149.63,148.97,149.37,21452.0,144.8436,145.3,144.6591,145.0475,21452.0
2024-08-07 10:10:00,149.55,149.78,149.34,149.74,24138.0,145.2223,145.4457,145.0184,145.4068,24138.0
2024-08-07 10:20:00,149.83,150.33,149.82,149.9,6187.0,145.4942,145.9798,145.4845,145.5622,6187.0
2024-08-07 10:30:00,149.76,150.24,149.76,150.05,5663.0,145.4263,145.8924,145.4263,145.7079,5663.0
2024-08-07 10:40:00,149.97,150.72,149.91,150.63,16779.0,145.6302,146.3585,145.5719,146.2711,16779.0
2024-08-07 10:50:00,150.63,150.98,150.54,150.98,18378.0,146.2711,146.6109,146.1837,146.6109,18378.0
2024-08-07 11:00:00,150.86,151.4,150.6,151.4,4181.0,146.4944,147.0188,146.2419,147.0188,4181.0
2024-08-07 11:10:00,151.49,151.58,150.93,151.01,6013.0,147.1062,147.1936,146.5624,146.6401,6013.0
2024-08-07 11:20:00,151.23,151.47,151.21,151.41,2817.0,146.8537,147.0868,146.8343,147.0285,2817.0
2024-08-07 11:30:00,151.37,151.83,151.31,151.38,8713.0,146.9897,147.4364,146.9314,146.9994,8713.0
2024-08-07 11:40:00,151.31,151.41,150.76,150.97,5241.0,146.9314,147.0285,146.3973,146.6012,5241.0
2024-08-07 11:50:00,150.94,151.18,150.84,150.84,4365.0,146.5721,146.8052,146.475,146.475,4365.0
2024-08-07 12:00:00,150.85,150.85,150.03,150.12,8501.0,146.4847,146.4847,145.6884,145.7758,8501.0
2024-08-07 12:10:00,150.04,150.4,150.04,150.37,6541.0,145.6982,146.0477,145.6982,146.0186,6541.0
2024-08-07 12:20:00,150.29,150.54,150.29,150.46,5277.0,145.9409,146.1837,145.9409,146.106,5277.0
2024-08-07 12:30:00,150.45,150.45,149.91,149.91,7817.0,146.0963,146.0963,145.5719,145.5719,7817.0
2024-08-07 12:40:00,149.87,150.0,149.74,149.8,4321.0,145.5331,145.6593,145.4068,145.4651,4321.0
2024-08-07 12:50:00,149.73,149.89,149.47,149.68,10058.0,145.3971,145.5525,145.1446,145.3486,10058.0
2024-08-07 13:00:00,149.68,149.75,149.24,149.26,13220.0,145.3486,145.4165,144.9213,144.9407,13220.0
2024-08-07 13:10:00,149.35,149.35,148.93,149.02,8872.0,145.0281,145.0281,144.6203,144.7077,8872.0
2024-08-07 13:20:00,149.0,149.94,149.0,149.43,5887.0,144.6882,145.601,144.6882,145.1058,5887.0
2024-08-07 13:30:00,149.42,149.86,149.42,149.73,12001.0,145.0961,145.5234,145.0961,145.3971,12001.0
2024-08-07 13:40:00,149.75,149.75,148.83,148.83,9911.0,145.4165,145.4165,144.5232,144.5232,9911.0
2024-08-07 13:50:00,148.78,148.86,148.28,148.39,24513.0,144.4746,144.5523,143.9891,144.0959,24513.0
2024-08-07 14:00:00,148.42,148.42,147.8,147.8,11685.0,144.125,144.125,143.523,143.523,11685.0
2024-08-07 14:10:00,147.76,147.81,147.2,147.23,8356.0,143.4841,143.5327,142.9403,142.9695,8356.0
2024-08-07 14:20:00,147.31,147.71,147.25,147.63,4982.0,143.0472,143.4356,142.9889,143.3579,4982.0
2024-08-07 14:30:00,147.57,147.64,147.3,147.54,6953.0,143.2996,143.3676,143.0374,143.2705,6953.0
2024-08-07 14:40:00,147.49,147.81,147.06,147.17,7481.0,143.2219,143.5327,142.8044,142.9112,7481.0
2024-08-07 14:50:00,147.18,147.33,147.11,147.25,10471.0,142.9209,143.0666,142.8529,142.9889,10471.0
2024-08-07 15:00:00,147.14,148.35,147.14,148.17,19605.0,142.8821,144.0571,142.8821,143.8823,19605.0
2024-08-07 15:10:00,148.21,148.42,148.0,148.14,11487.0,143.9211,144.125,143.7172,143.8531,11487.0
2024-08-07 15:20:00,148.21,148.21,147.76,147.97,6593.0,143.9211,143.9211,143.4841,143.6881,6593.0
2024-08-07 15:30:00,147.91,148.05,147.73,147.9,14969.0,143.6298,143.7657,143.455,143.6201,14969.0
2024-08-07 15:40:00,147.89,147.95,147.65,147.95,11417.0,143.6104,143.6686,143.3773,143.6686,11417.0
2024-08-07 15:50:00,147.9,147.95,146.86,147.13,71762.0,143.6201,143.6686,142.6102,142.8724,71762.0
2024-08-08 09:30:00,147.45,149.19,147.32,149.04,12136.0,143.1831,144.8727,143.0569,144.7271,12136.0
2024-08-08 09:40:00,149.09,149.13,148.15,148.15,9792.0,144.7756,144.8145,143.8628,143.8628,9792.0
2024-08-08 09:50:00,147.82,148.2,147.31,148.16,22515.0,143.5424,143.9114,143.0472,143.8726,22515.0
2024-08-08 10:00:00,148.12,149.11,148.12,148.74,10537.0,143.8337,144.7951,143.8337,144.4358,10537.0
2024-08-08 10:10:00,148.74,149.22,148.5,149.14,21244.0,144.4358,144.9019,144.2027,144.8242,21244.0
2024-08-08 10:20:00,149.02,149.36,148.7,149.31,6524.0,144.7077,145.0378,144.3969,144.9893,6524.0
2024-08-08 10:30:00,149.15,149.15,148.41,148.59,11066.0,144.8339,144.8339,144.1153,144.2901,11066.0
2024-08-08 10:40:00,148.49,148.67,148.17,148.67,9625.0,144.193,144.3678,143.8823,144.3678,9625.0
2024-08-08 10:50:00,148.7,148.82,148.49,148.63,3888.0,144.3969,144.5135,144.193,144.329,3888.0
2024-08-08 11:00:00,148.59,148.63,148.41,148.5,8445.0,144.2901,144.329,144.1153,144.2027,8445.0
2024-08-08 11:10:00,148.51,148.74,148.11,148.18,9361.0,144.2124,144.4358,143.824,143.892,9361.0
2024-08-08 11:20:00,148.11,148.69,148.05,148.53,9278.0,143.824,144.3872,143.7657,144.2318,9278.0
2024-08-08 11:30:00,148.55,148.63,148.46,148.53,6195.0,144.2513,144.329,144.1639,144.2318,6195.0
2024-08-08 11:40:00,148.51,149.04,148.51,148.86,6547.0,144.2124,144.7271,144.2124,144.5523,6547.0
2024-08-08 11:50:00,148.88,149.01,148.84,148.84,9919.0,144.5717,144.698,144.5329,144.5329,9919.0
2024-08-08 12:00:00,148.92,149.44,148.76,149.34,17418.0,144.6106,145.1155,144.4552,145.0184,17418.0
2024-08-08 12:10:00,149.24,149.33,148.95,149.18,4806.0,144.9213,145.0087,144.6397,144.863,4806.0
2024-08-08 12:20:00,149.22,149.31,148.99,148.99,4093.0,144.9019,144.9893,144.6785,144.6785,4093.0
2024-08-08 12:30:00,148.89,148.9,148.29,148.5,9326.0,144.5814,144.5911,143.9988,144.2027,9326.0
2024-08-08 12:40:00,148.28,148.75,148.2,148.72,10034.0,143.9891,144.4455,143.9114,144.4163,10034.0
2024-08-08 12:50:00,148.81,149.11,148.79,148.87,6073.0,144.5037,144.7951,144.4843,144.562,6073.0
2024-08-08 13:00:00,148.89,149.02,148.68,148.92,7010.0,144.5814,144.7077,144.3775,144.6106,7010.0
2024-08-08 13:10:00,149.06,149.26,149.0,149.23,6227.0,144.7465,144.9407,144.6882,144.9116,6227.0
2024-08-08 13:20:00,149.36,149.51,149.26,149.47,4810.0,145.0378,145.1835,144.9407,145.1446,4810.0
2024-08-08 13:30:00,149.47,149.58,148.94,149.04,26203.0,145.1446,145.2515,144.63,144.7271,26203.0
2024-08-08 13:40:00,149.0,149.73,149.0,149.73,23256.0,144.6882,145.3971,144.6882,145.3971,23256.0
2024-08-08 13:50:00,149.77,149.85,149.54,149.54,9961.0,145.436,145.5136,145.2126,145.2126,9961.0
2024-08-08 14:00:00,149.54,149.67,149.45,149.52,8190.0,145.2126,145.3389,145.1252,145.1932,8190.0
2024-08-08 14:10:00,149.51,149.77,149.42,149.75,9552.0,145.1835,145.436,145.0961,145.4165,9552.0
2024-08-08 14:20:00,149.81,149.85,149.38,149.44,8097.0,145.4748,145.5136,145.0572,145.1155,8097.0
2024-08-08 14:30:00,149.46,149.66,149.38,149.39,9362.0,145.1349,145.3291,145.0572,145.067,9362.0
2024-08-08 14:40:00,149.33,149.33,149.0,149.27,10165.0,145.0087,145.0087,144.6882,144.9504,10165.0
2024-08-08 14:50:00,149.19,149.42,149.12,149.12,8742.0,144.8727,145.0961,144.8048,144.8048,8742.0
2024-08-08 15:00:00,149.14,149.65,149.05,149.65,9238.0,144.8242,145.3194,144.7368,145.3194,9238.0
2024-08-08 15:10:00,149.7,149.86,149.49,149.52,9571.0,145.368,145.5234,145.1641,145.1932,9571.0
2024-08-08 15:20:00,149.55,149.97,149.49,149.54,15979.0,145.2223,145.6302,145.1641,145.2126,15979.0
2024-08-08 15:30:00,149.45,149.64,149.11,149.26,19770.0,145.1252,145.3097,144.7951,144.9407,19770.0
2024-08-08 15:40:00,149.26,149.66,149.25,149.49,25545.0,144.9407,145.3291,144.931,145.1641,25545.0
2024-08-08 15:50:00,149.43,149.86,149.36,149.69,99265.0,145.1058,145.5234,145.0378,145.3583,99265.0
2024-08-09 09:30:00,149.96,149.96,149.0,149.23,7914.0,145.6205,145.6205,144.6882,144.9116,7914.0
2024-08-09 09:40:00,149.22,149.22,148.64,148.67,1738.0,144.9019,144.9019,144.3387,144.3678,1738.0
2024-08-09 09:50:00,148.51,149.1,148.38,149.02,2547.0,144.2124,144.7854,144.0862,144.7077,2547.0
2024-08-09 10:00:00,149.27,149.91,148.91,149.75,15234.0,144.9504,145.5719,144.6009,145.4165,15234.0
2024-08-09 10:10:00,149.78,150.16,149.48,149.92,17467.0,145.4457,145.8147,145.1544,145.5816,17467.0
2024-08-09 10:20:00,149.92,150.27,149.92,150.03,10478.0,145.5816,145.9215,145.5816,145.6884,10478.0
2024-08-09 10:30:00,150.08,150.16,149.73,149.73,8147.0,145.737,145.8147,145.3971,145.3971,8147.0
2024-08-09 10:40:00,149.84,150.1,149.78,150.1,4473.0,145.5039,145.7564,145.4457,145.7564,4473.0
2024-08-09 10:50:00,150.17,150.52,150.16,150.42,4935.0,145.8244,146.1643,145.8147,146.0672,4935.0
2024-08-09 11:00:00,150.52,150.52,150.2,150.27,7392.0,146.1643,146.1643,145.8535,145.9215,7392.0
2024-08-09 11:10:00,150.22,150.22,149.83,149.92,19079.0,145.8729,145.8729,145.4942,145.5816,19079.0
2024-08-09 11:20:00,149.84,149.95,149.58,149.58,5771.0,145.5039,145.6108,145.2515,145.2515,5771.0
2024-08-09 11:30:00,149.78,149.93,149.78,149.9,1599.0,145.4457,145.5913,145.4457,145.5622,1599.0
2024-08-09 11:40:00,149.97,150.01,149.79,149.9,3296.0,145.6302,145.669,145.4554,145.5622,3296.0
2024-08-09 11:50:00,149.93,150.32,149.93,150.28,16356.0,145.5913,145.97,145.5913,145.9312,16356.0
2024-08-09 12:00:00,150.21,150.35,149.98,150.14,3005.0,145.8632,145.9992,145.6399,145.7953,3005.0
2024-08-09 12:10:00,150.06,150.14,149.74,149.75,2900.0,145.7176,145.7953,145.4068,145.4165,2900.0
2024-08-09 12:20:00,149.75,149.84,149.65,149.76,1458.0,145.4165,145.5039,145.3194,145.4263,1458.0
2024-08-09 12:30:00,149.78,149.85,149.62,149.7,3993.0,145.4457,145.5136,145.2903,145.368,3993.0
2024-08-09 12:40:00,149.66,149.86,149.66,149.76,1272.0,145.3291,145.5234,145.3291,145.4263,1272.0
2024-08-09 12:50:00,149.74,149.91,149.53,149.91,3671.0,145.4068,145.5719,145.2029,145.5719,3671.0
2024-08-09 13:00:00,149.93,150.11,149.9,149.97,2757.0,145.5913,145.7661,145.5622,145.6302,2757.0
2024-08-09 13:10:00,150.07,150.34,150.04,150.34,1661.0,145.7273,145.9895,145.6982,145.9895,1661.0
2024-08-09 13:20:00,150.39,150.62,150.3,150.62,1868.0,146.038,146.2614,145.9506,146.2614,1868.0
2024-08-09 13:30:00,150.66,150.76,150.54,150.68,4423.0,146.3002,146.3973,146.1837,146.3196,4423.0
2024-08-09 13:40:00,150.61,150.67,150.46,150.61,5571.0,146.2517,146.3099,146.106,146.2517,5571.0
2024-08-09 13:50:00,150.61,150.61,150.12,150.12,5506.0,146.2517,146.2517,145.7758,145.7758,5506.0
2024-08-09 14:00:00,150.12,150.28,149.67,149.95,13927.0,145.7758,145.9312,145.3389,145.6108,13927.0
2024-08-09 14:10:00,149.91,149.94,149.7,149.81,8563.0,145.5719,145.601,145.368,145.4748,8563.0
2024-08-09 14:20:00,149.84,149.9,149.74,149.9,2448.0,145.5039,145.5622,145.4068,145.5622,2448.0
2024-08-09 14:30:00,149.91,150.21,149.87,150.06,3263.0,145.5719,145.8632,145.5331,145.7176,3263.0
2024-08-09 14:40:00,150.18,150.37,150.0,150.0,6025.0,145.8341,146.0186,145.6593,145.6593,6025.0
2024-08-09 14:50:00,150.04,150.2,149.88,150.18,6034.0,145.6982,145.8535,145.5428,145.8341,6034.0
2024-08-09 15:00:00,150.26,150.4,150.13,150.28,4754.0,145.9118,146.0477,145.7855,145.9312,4754.0
2024-08-09 15:10:00,150.29,150.46,150.11,150.41,4110.0,145.9409,146.106,145.7661,146.0574,4110.0
2024-08-09 15:20:00,150.37,150.38,150.09,150.29,7666.0,146.0186,146.0283,145.7467,145.9409,7666.0
2024-08-09 15:30:00,150.24,150.49,150.08,150.27,11974.0,145.8924,146.1351,145.737,145.9215,11974.0
2024-08-09 15:40:00,150.31,150.43,150.1,150.34,18681.0,145.9603,146.0769,145.7564,145.9895,18681.0
2024-08-09 15:50:00,150.58,150.68,150.06,150.07,93983.0,146.2225,146.3196,145.7176,145.7273,93983.0
2024-08-12 09:30:00,149.78,150.23,147.97,147.97,11890.0,145.4457,145.8827,143.6881,143.6881,11890.0
2024-08-12 09:40:00,148.08,148.23,147.31,147.4,7602.0,143.7949,143.9405,143.0472,143.1345,7602.0
2024-08-12 09:50:00,147.4,147.8,147.38,147.62,10238.0,143.1345,143.523,143.1151,143.3482,10238.0
2024-08-12 10:00:00,147.59,148.35,147.59,148.29,10460.0,143.319,144.0571,143.319,143.9988,10460.0
2024-08-12 10:10:00,148.14,148.25,147.9,148.02,11150.0,143.8531,143.9599,143.6201,143.7366,11150.0
2024-08-12 10:20:00,148.0,148.18,147.84,147.84,7977.0,143.7172,143.892,143.5618,143.5618,7977.0
2024-08-12 10:30:00,147.88,148.28,147.88,148.03,8505.0,143.6007,143.9891,143.6007,143.7463,8505.0
2024-08-12 10:40:00,148.03,148.23,148.02,148.09,8757.0,143.7463,143.9405,143.7366,143.8046,8757.0
2024-08-12 10:50:00,148.12,148.7,148.05,148.69,9014.0,143.8337,144.3969,143.7657,144.3872,9014.0
2024-08-12 11:00:00,148.61,148.71,148.11,148.14,11607.0,144.3095,144.4066,143.824,143.8531,11607.0
2024-08-12 11:10:00,148.2,148.29,147.9,147.98,5113.0,143.9114,143.9988,143.6201,143.6978,5113.0
2024-08-12 11:20:00,148.02,148.11,147.09,148.11,18765.0,143.7366,143.824,142.8335,143.824,18765.0
2024-08-12 11:30:00,147.98,148.33,147.9,148.21,9807.0,143.6978,144.0376,143.6201,143.9211,9807.0
2024-08-12 11:40:00,148.13,148.21,147.98,148.09,5842.0,143.8434,143.9211,143.6978,143.8046,5842.0
2024-08-12 11:50:00,148.13,148.49,148.12,148.47,3437.0,143.8434,144.193,143.8337,144.1736,3437.0
2024-08-12 12:00:00,148.36,148.51,147.91,147.93,5032.0,144.0668,144.2124,143.6298,143.6492,5032.0
2024-08-12 12:10:00,147.86,148.09,147.78,147.97,5876.0,143.5812,143.8046,143.5035,143.6881,5876.0
2024-08-12 12:20:00,147.81,147.81,147.44,147.46,7609.0,143.5327,143.5327,143.1734,143.1928,7609.0
2024-08-12 12:30:00,147.53,147.84,147.49,147.83,10043.0,143.2608,143.5618,143.2219,143.5521,10043.0
2024-08-12 12:40:00,147.88,148.06,147.73,147.96,4888.0,143.6007,143.7754,143.455,143.6783,4888.0
2024-08-12 12:50:00,147.93,148.12,147.7,147.89,10643.0,143.6492,143.8337,143.4259,143.6104,10643.0
2024-08-12 13:00:00,147.85,148.13,147.79,148.08,6315.0,143.5715,143.8434,143.5133,143.7949,6315.0
2024-08-12 13:10:00,148.12,148.44,148.04,148.38,10104.0,143.8337,144.1445,143.756,144.0862,10104.0
2024-08-12 13:20:00,148.39,148.67,148.2,148.43,8152.0,144.0959,144.3678,143.9114,144.1347,8152.0
2024-08-12 13:30:00,148.47,148.64,148.37,148.37,4375.0,144.1736,144.3387,144.0765,144.0765,4375.0
2024-08-12 13:40:00,148.49,148.49,148.09,148.15,4367.0,144.193,144.193,143.8046,143.8628,4367.0
2024-08-12 13:50:00,148.01,148.04,147.76,147.97,6083.0,143.7269,143.756,143.4841,143.6881,6083.0
2024-08-12 14:00:00,147.99,148.11,147.98,148.06,5074.0,143.7075,143.824,143.6978,143.7754,5074.0
2024-08-12 14:10:00,148.15,148.29,148.11,148.23,8884.0,143.8628,143.9988,143.824,143.9405,8884.0
2024-08-12 14:20:00,148.24,148.59,148.24,148.41,12643.0,143.9502,144.2901,143.9502,144.1153,12643.0
2024-08-12 14:30:00,148.39,148.4,148.27,148.38,4059.0,144.0959,144.1056,143.9794,144.0862,4059.0
2024-08-12 14:40:00,148.36,148.45,148.27,148.39,4539.0,144.0668,144.1542,143.9794,144.0959,4539.0
2024-08-12 14:50:00,148.42,148.67,148.38,148.44,8559.0,144.125,144.3678,144.0862,144.1445,8559.0
2024-08-12 15:00:00,148.44,148.49,148.3,148.4,13636.0,144.1445,144.193,144.0085,144.1056,13636.0
2024-08-12 15:10:00,148.4,148.57,148.34,148.52,11106.0,144.1056,144.2707,144.0473,144.2221,11106.0
2024-08-12 15:20:00,148.45,148.56,148.15,148.23,7260.0,144.1542,144.261,143.8628,143.9405,7260.0
2024-08-12 15:30:00,148.24,148.32,148.07,148.23,13703.0,143.9502,144.0279,143.7852,143.9405,13703.0
2024-08-12 15:40:00,148.21,148.21,147.92,148.06,23339.0,143.9211,143.9211,143.6395,143.7754,23339.0
2024-08-12 15:50:00,148.08,148.78,148.01,148.76,137264.0,143.7949,144.4746,143.7269,144.4552,137264.0
2024-08-13 09:30:00,149.99,150.49,149.82,150.27,19043.0,145.6496,146.1351,145.4845,145.9215,19043.0
2024-08-13 09:40:00,150.29,150.42,150.08,150.16,3077.0,145.9409,146.0672,145.737,145.8147,3077.0
2024-08-13 09:50:00,150.25,150.41,149.97,150.09,17983.0,145.9021,146.0574,145.6302,145.7467,17983.0
2024-08-13 10:00:00,150.11,150.11,149.52,149.91,12022.0,145.7661,145.7661,145.1932,145.5719,12022.0
2024-08-13 10:10:00,149.99,150.06,149.69,149.78,11259.0,145.6496,145.7176,145.3583,145.4457,11259.0
2024-08-13 10:20:00,149.72,150.07,149.72,150.06,17618.0,145.3874,145.7273,145.3874,145.7176,17618.0
2024-08-13 10:30:00,150.06,150.08,149.77,149.94,14941.0,145.7176,145.737,145.436,145.601,14941.0
2024-08-13 10:40:00,150.01,150.27,149.93,150.1,21435.0,145.669,145.9215,145.5913,145.7564,21435.0
2024-08-13 10:50:00,150.11,150.42,150.02,150.37,10528.0,145.7661,146.0672,145.6787,146.0186,10528.0
2024-08-13 11:00:00,150.45,150.45,149.93,149.93,11272.0,146.0963,146.0963,145.5913,145.5913,11272.0
2024-08-13 11:10:00,149.99,150.01,149.61,149.8,15704.0,145.6496,145.669,145.2806,145.4651,15704.0
2024-08-13 11:20:00,149.8,149.81,149.45,149.53,6515.0,145.4651,145.4748,145.1252,145.2029,6515.0
2024-08-13 11:30:00,149.66,149.68,149.5,149.58,3829.0,145.3291,145.3486,145.1738,145.2515,3829.0
2024-08-13 11:40:00,149.59,149.96,149.56,149.9,5236.0,145.2612,145.6205,145.232,145.5622,5236.0
2024-08-13 11:50:00,149.96,150.03,149.56,149.56,8994.0,145.6205,145.6884,145.232,145.232,8994.0
2024-08-13 12:00:00,149.55,149.7,149.44,149.53,11112.0,145.2223,145.368,145.1155,145.2029,11112.0
2024-08-13 12:10:00,149.58,149.84,149.32,149.72,7201.0,145.2515,145.5039,144.999,145.3874,7201.0
2024-08-13 12:20:00,149.74,149.91,149.68,149.71,5409.0,145.4068,145.5719,145.3486,145.3777,5409.0
2024-08-13 12:30:00,149.7,149.75,149.51,149.75,7396.0,145.368,145.4165,145.1835,145.4165,7396.0
2024-08-13 12:40:00,149.74,150.06,149.66,150.06,6841.0,145.4068,145.7176,145.3291,145.7176,6841.0
2024-08-13 12:50:00,150.06,150.13,149.97,150.04,4497.0,145.7176,145.7855,145.6302,145.6982,4497.0
2024-08-13 13:00:00,149.98,149.98,149.72,149.75,11704.0,145.6399,145.6399,145.3874,145.4165,11704.0
2024-08-13 13:10:00,149.75,149.86,149.67,149.78,10854.0,145.4165,145.5234,145.3389,145.4457,10854.0
2024-08-13 13:20:00,149.77,149.85,149.69,149.81,6059.0,145.436,145.5136,145.3583,145.4748,6059.0
2024-08-13 13:30:00,149.7,149.79,149.58,149.64,4039.0,145.368,145.4554,145.2515,145.3097,4039.0
2024-08-13 13:40:00,149.57,149.67,149.45,149.57,13804.0,145.2418,145.3389,145.1252,145.2418,13804.0
2024-08-13 13:50:00,149.58,149.92,149.53,149.71,17930.0,145.2515,145.5816,145.2029,145.3777,17930.0
2024-08-13 14:00:00,149.83,149.86,149.56,149.63,7129.0,145.4942,145.5234,145.232,145.3,7129.0
2024-08-13 14:10:00,149.68,149.68,149.47,149.55,10836.0,145.3486,145.3486,145.1446,145.2223,10836.0
2024-08-13 14:20:00,149.57,149.73,149.45,149.67,10395.0,145.2418,145.3971,145.1252,145.3389,10395.0
2024-08-13 14:30:00,149.63,149.75,149.59,149.71,12106.0,145.3,145.4165,145.2612,145.3777,12106.0
2024-08-13 14:40:00,149.75,149.79,149.65,149.71,16976.0,145.4165,145.4554,145.3194,145.3777,16976.0
2024-08-13 14:50:00,149.75,149.75,149.53,149.59,6372.0,145.4165,145.4165,145.2029,145.2612,6372.0
2024-08-13 15:00:00,149.55,149.65,149.41,149.59,10799.0,145.2223,145.3194,145.0864,145.2612,10799.0
2024-08-13 15:10:00,149.56,149.59,149.46,149.5,8332.0,145.232,145.2612,145.1349,145.1738,8332.0
2024-08-13 15:20:00,149.45,149.79,149.45,149.68,15134.0,145.1252,145.4554,145.1252,145.3486,15134.0
2024-08-13 15:30:00,149.68,149.74,149.08,149.23,37734.0,145.3486,145.4068,144.7659,144.9116,37734.0
2024-08-13 15:40:00,149.18,149.48,149.11,149.45,29015.0,144.863,145.1544,144.7951,145.1252,29015.0
2024-08-13 15:50:00,149.38,149.67,149.1,149.52,186635.0,145.0572,145.3389,144.7854,145.1932,186635.0
2024-08-14 09:30:00,149.85,150.18,149.57,149.84,9611.0,145.5136,145.8341,145.2418,145.5039,9611.0
2024-08-14 09:40:00,149.91,150.47,149.84,149.89,3416.0,145.5719,146.1157,145.5039,145.5525,3416.0
2024-08-14 09:50:00,150.16,150.24,149.75,149.83,9611.0,145.8147,145.8924,145.4165,145.4942,9611.0
2024-08-14 10:00:00,149.81,150.03,149.79,150.01,4069.0,145.4748,145.6884,145.4554,145.669,4069.0
2024-08-14 10:10:00,150.03,150.36,149.91,150.27,9889.0,145.6884,146.0089,145.5719,145.9215,9889.0
2024-08-14 10:20:00,150.15,150.55,150.04,150.47,7348.0,145.805,146.1934,145.6982,146.1157,7348.0
2024-08-14 10:30:00,150.55,150.55,150.0,150.41,8617.0,146.1934,146.1934,145.6593,146.0574,8617.0
2024-08-14 10:40:00,150.42,150.96,150.35,150.8,9198.0,146.0672,146.5915,145.9992,146.4362,9198.0
2024-08-14 10:50:00,150.89,151.57,150.88,151.44,24404.0,146.5236,147.1839,146.5138,147.0576,24404.0
2024-08-14 11:00:00,151.51,151.73,151.48,151.59,7892.0,147.1256,147.3392,147.0965,147.2033,7892.0
2024-08-14 11:10:00,151.64,151.66,151.27,151.3,10362.0,147.2518,147.2713,146.8926,146.9217,10362.0
2024-08-14 11:20:00,151.2,151.51,151.03,151.49,5928.0,146.8246,147.1256,146.6595,147.1062,5928.0
2024-08-14 11:30:00,151.62,152.14,151.62,152.01,18905.0,147.2324,147.7374,147.2324,147.6111,18905.0
2024-08-14 11:40:00,151.97,151.98,151.7,151.76,10017.0,147.5723,147.582,147.3101,147.3684,10017.0
2024-08-14 11:50:00,151.77,152.08,151.71,152.06,6979.0,147.3781,147.6791,147.3198,147.6597,6979.0
2024-08-14 12:00:00,152.0,152.38,151.99,152.3,5734.0,147.6014,147.9704,147.5917,147.8928,5734.0
2024-08-14 12:10:00,152.3,152.67,152.27,152.37,13720.0,147.8928,148.252,147.8636,147.9607,13720.0
2024-08-14 12:20:00,152.39,152.51,152.22,152.44,25309.0,147.9801,148.0967,147.8151,148.0287,25309.0
2024-08-14 12:30:00,152.44,152.63,152.2,152.63,7250.0,148.0287,148.2132,147.7956,148.2132,7250.0
2024-08-14 12:40:00,152.63,152.74,152.32,152.33,8257.0,148.2132,148.32,147.9122,147.9219,8257.0
2024-08-14 12:50:00,152.38,152.71,152.37,152.71,3882.0,147.9704,148.2909,147.9607,148.2909,3882.0
2024-08-14 13:00:00,152.6,152.84,152.54,152.73,7192.0,148.1841,148.4171,148.1258,148.3103,7192.0
2024-08-14 13:10:00,152.64,152.75,152.53,152.65,6682.0,148.2229,148.3297,148.1161,148.2326,6682.0
2024-08-14 13:20:00,152.77,152.77,152.39,152.44,26186.0,148.3491,148.3491,147.9801,148.0287,26186.0
2024-08-14 13:30:00,152.33,152.47,152.33,152.36,6146.0,147.9219,148.0578,147.9219,147.951,6146.0
2024-08-14 13:40:00,152.4,152.4,152.09,152.19,5340.0,147.9899,147.9899,147.6888,147.7859,5340.0
2024-08-14 13:50:00,152.15,152.41,152.14,152.31,7655.0,147.7471,147.9996,147.7374,147.9025,7655.0
2024-08-14 14:00:00,152.28,152.29,152.14,152.25,4916.0,147.8733,147.883,147.7374,147.8442,4916.0
2024-08-14 14:10:00,152.26,152.33,152.14,152.16,6990.0,147.8539,147.9219,147.7374,147.7568,6990.0
2024-08-14 14:20:00,152.15,152.3,152.15,152.3,8140.0,147.7471,147.8928,147.7471,147.8928,8140.0
2024-08-14 14:30:00,152.34,152.45,152.25,152.44,6435.0,147.9316,148.0384,147.8442,148.0287,6435.0
2024-08-14 14:40:00,152.41,152.51,152.35,152.47,9809.0,147.9996,148.0967,147.9413,148.0578,9809.0
2024-08-14 14:50:00,152.51,152.67,152.4,152.64,10206.0,148.0967,148.252,147.9899,148.2229,10206.0
2024-08-14 15:00:00,152.65,152.75,152.4,152.75,15313.0,148.2326,148.3297,147.9899,148.3297,15313.0
2024-08-14 15:10:00,152.75,152.75,152.16,152.19,17171.0,148.3297,148.3297,147.7568,147.7859,17171.0
2024-08-14 15:20:00,152.13,152.13,151.81,151.84,9257.0,147.7277,147.7277,147.4169,147.4461,9257.0
2024-08-14 15:30:00,151.83,151.83,151.56,151.6,18502.0,147.4364,147.4364,147.1742,147.213,18502.0
2024-08-14 15:40:00,151.6,151.8,151.39,151.6,21645.0,147.213,147.4072,147.0091,147.213,21645.0
2024-08-14 15:50:00,151.62,151.9,151.1,151.27,165164.0,147.2324,147.5043,146.7275,146.8926,165164.0
2024-08-15 09:30:00,151.12,151.9,150.99,151.14,17263.0,146.7469,147.5043,146.6207,146.7663,17263.0
2024-08-15 09:40:00,151.14,151.39,150.16,150.59,8286.0,146.7663,147.0091,145.8147,146.2322,8286.0
2024-08-15 09:50:00,150.62,150.82,150.29,150.67,20076.0,146.2614,146.4556,145.9409,146.3099,20076.0
2024-08-15 10:00:00,150.67,150.82,150.03,150.12,27244.0,146.3099,146.4556,145.6884,145.7758,27244.0
2024-08-15 10:10:00,150.27,150.91,150.12,150.91,24031.0,145.9215,146.543,145.7758,146.543,24031.0
2024-08-15 10:20:00,150.83,150.83,150.11,150.11,7965.0,146.4653,146.4653,145.7661,145.7661,7965.0
2024-08-15 10:30:00,150.24,150.33,150.15,150.25,5922.0,145.8924,145.9798,145.805,145.9021,5922.0
2024-08-15 10:40:00,150.23,150.27,149.68,149.76,8937.0,145.8827,145.9215,145.3486,145.4263,8937.0
2024-08-15 10:50:00,149.84,150.0,149.35,149.74,40228.0,145.5039,145.6593,145.0281,145.4068,40228.0
2024-08-15 11:00:00,149.69,149.83,149.28,149.5,13295.0,145.3583,145.4942,144.9601,145.1738,13295.0
2024-08-15 11:10:00,149.51,149.96,149.51,149.7,9458.0,145.1835,145.6205,145.1835,145.368,9458.0
2024-08-15 11:20:00,149.72,149.72,149.48,149.53,14784.0,145.3874,145.3874,145.1544,145.2029,14784.0
2024-08-15 11:30:00,149.6,149.6,149.01,149.14,11303.0,145.2709,145.2709,144.698,144.8242,11303.0
2024-08-15 11:40:00,149.06,149.21,149.0,149.08,6811.0,144.7465,144.8922,144.6882,144.7659,6811.0
2024-08-15 11:50:00,149.08,149.19,149.02,149.12,6087.0,144.7659,144.8727,144.7077,144.8048,6087.0
2024-08-15 12:00:00,149.02,149.3,148.97,149.11,16687.0,144.7077,144.9796,144.6591,144.7951,16687.0
2024-08-15 12:10:00,149.12,149.3,149.09,149.23,6437.0,144.8048,144.9796,144.7756,144.9116,6437.0
2024-08-15 12:20:00,149.23,149.36,149.18,149.36,6957.0,144.9116,145.0378,144.863,145.0378,6957.0
2024-08-15 12:30:00,149.3,149.36,148.97,148.97,5967.0,144.9796,145.0378,144.6591,144.6591,5967.0
2024-08-15 12:40:00,148.87,148.98,148.69,148.95,9878.0,144.562,144.6688,144.3872,144.6397,9878.0
2024-08-15 12:50:00,148.91,149.09,148.87,148.93,3642.0,144.6009,144.7756,144.562,144.6203,3642.0
2024-08-15 13:00:00,148.94,149.01,148.78,148.88,6926.0,144.63,144.698,144.4746,144.5717,6926.0
2024-08-15 13:10:00,148.89,149.33,148.89,149.33,6602.0,144.5814,145.0087,144.5814,145.0087,6602.0
2024-08-15 13:20:00,149.28,149.67,149.27,149.55,8211.0,144.9601,145.3389,144.9504,145.2223,8211.0
2024-08-15 13:30:00,149.71,149.71,149.44,149.56,5857.0,145.3777,145.3777,145.1155,145.232,5857.0
2024-08-15 13:40:00,149.49,149.54,149.33,149.34,5618.0,145.1641,145.2126,145.0087,145.0184,5618.0
2024-08-15 13:50:00,149.33,149.58,149.32,149.55,5993.0,145.0087,145.2515,144.999,145.2223,5993.0
2024-08-15 14:00:00,149.58,149.75,149.58,149.69,5967.0,145.2515,145.4165,145.2515,145.3583,5967.0
2024-08-15 14:10:00,149.62,149.62,149.13,149.58,19408.0,145.2903,145.2903,144.8145,145.2515,19408.0
2024-08-15 14:20:00,149.58,149.76,149.51,149.51,10588.0,145.2515,145.4263,145.1835,145.1835,10588.0
2024-08-15 14:30:00,149.53,149.62,149.45,149.59,9459.0,145.2029,145.2903,145.1252,145.2612,9459.0
2024-08-15 14:40:00,149.61,149.68,149.42,149.52,5940.0,145.2806,145.3486,145.0961,145.1932,5940.0
2024-08-15 14:50:00,149.52,149.69,149.43,149.63,10976.0,145.1932,145.3583,145.1058,145.3,10976.0
2024-08-15 15:00:00,149.57,149.61,149.29,149.34,10923.0,145.2418,145.2806,144.9699,145.0184,10923.0
2024-08-15 15:10:00,149.45,149.65,149.34,149.63,11738.0,145.1252,145.3194,145.0184,145.3,11738.0
2024-08-15 15:20:00,149.63,149.73,149.51,149.68,33718.0,145.3,145.3971,145.1835,145.3486,33718.0
2024-08-15 15:30:00,149.68,150.0,149.63,149.96,10762.0,145.3486,145.6593,145.3,145.6205,10762.0
2024-08-15 15:40:00,149.92,150.25,149.84,150.21,34554.0,145.5816,145.9021,145.5039,145.8632,34554.0
2024-08-15 15:50:00,150.13,150.34,149.5,149.86,157329.0,145.7855,145.9895,145.1738,145.5234,157329.0
2024-08-16 09:30:00,149.4,149.9,148.76,149.73,65385.0,145.0767,145.5622,144.4552,145.3971,65385.0
2024-08-16 09:40:00,149.62,150.11,149.4,149.69,9407.0,145.2903,145.7661,145.0767,145.3583,9407.0
2024-08-16 09:50:00,149.94,150.57,149.55,149.75,12373.0,145.601,146.2128,145.2223,145.4165,12373.0
2024-08-16 10:00:00,149.48,150.36,149.44,149.78,17269.0,145.1544,146.0089,145.1155,145.4457,17269.0
2024-08-16 10:10:00,149.89,150.13,149.6,150.13,2290.0,145.5525,145.7855,145.2709,145.7855,2290.0
2024-08-16 10:20:00,150.16,150.19,149.82,150.11,3717.0,145.8147,145.8438,145.4845,145.7661,3717.0
2024-08-16 10:30:00,149.93,150.07,149.58,149.93,4998.0,145.5913,145.7273,145.2515,145.5913,4998.0
2024-08-16 10:40:00,149.93,150.02,149.72,149.88,2743.0,145.5913,145.6787,145.3874,145.5428,2743.0
2024-08-16 10:50:00,149.89,150.11,149.71,149.8,5518.0,145.5525,145.7661,145.3777,145.4651,5518.0
2024-08-16 11:00:00,149.68,150.02,149.61,149.84,4885.0,145.3486,145.6787,145.2806,145.5039,4885.0
2024-08-16 11:10:00,149.84,149.91,149.77,149.77,5128.0,145.5039,145.5719,145.436,145.436,5128.0
2024-08-16 11:20:00,149.84,149.92,149.62,149.69,4770.0,145.5039,145.5816,145.2903,145.3583,4770.0
2024-08-16 11:30:00,149.61,149.77,149.48,149.68,10411.0,145.2806,145.436,145.1544,145.3486,10411.0
2024-08-16 11:40:00,149.78,149.92,149.73,149.89,5677.0,145.4457,145.5816,145.3971,145.5525,5677.0
2024-08-16 11:50:00,149.92,149.95,149.63,149.65,12129.0,145.5816,145.6108,145.3,145.3194,12129.0
2024-08-16 12:00:00,149.58,149.58,149.33,149.48,5366.0,145.2515,145.2515,145.0087,145.1544,5366.0
2024-08-16 12:10:00,149.51,149.62,149.46,149.54,3726.0,145.1835,145.2903,145.1349,145.2126,3726.0
2024-08-16 12:20:00,149.61,149.62,149.1,149.23,11875.0,145.2806,145.2903,144.7854,144.9116,11875.0
2024-08-16 12:30:00,149.15,149.21,148.87,148.93,8112.0,144.8339,144.8922,144.562,144.6203,8112.0
2024-08-16 12:40:00,148.96,149.1,148.86,149.1,4087.0,144.6494,144.7854,144.5523,144.7854,4087.0
2024-08-16 12:50:00,149.11,149.21,148.96,149.18,5708.0,144.7951,144.8922,144.6494,144.863,5708.0
2024-08-16 13:00:00,149.18,149.59,149.14,149.5,10041.0,144.863,145.2612,144.8242,145.1738,10041.0
2024-08-16 13:10:00,149.51,149.62,149.45,149.56,5077.0,145.1835,145.2903,145.1252,145.232,5077.0
2024-08-16 13:20:00,149.59,149.64,149.32,149.59,12166.0,145.2612,145.3097,144.999,145.2612,12166.0
2024-08-16 13:30:00,149.58,149.63,149.42,149.42,6063.0,145.2515,145.3,145.0961,145.0961,6063.0
2024-08-16 13:40:00,149.42,149.46,149.21,149.26,4600.0,145.0961,145.1349,144.8922,144.9407,4600.0
2024-08-16 13:50:00,149.2,149.24,149.06,149.19,6869.0,144.8825,144.9213,144.7465,144.8727,6869.0
2024-08-16 14:00:00,149.16,149.19,148.85,148.85,4768.0,144.8436,144.8727,144.5426,144.5426,4768.0
2024-08-16 14:10:00,148.88,148.96,148.79,148.96,4938.0,144.5717,144.6494,144.4843,144.6494,4938.0
2024-08-16 14:20:00,148.94,149.02,148.87,149.02,5341.0,144.63,144.7077,144.562,144.7077,5341.0
2024-08-16 14:30:00,149.02,149.05,148.95,148.97,6414.0,144.7077,144.7368,144.6397,144.6591,6414.0
2024-08-16 14:40:00,149.0,149.13,148.97,149.13,8206.0,144.6882,144.8145,144.6591,144.8145,8206.0
2024-08-16 14:50:00,149.09,149.22,148.95,149.22,8193.0,144.7756,144.9019,144.6397,144.9019,8193.0
2024-08-16 15:00:00,149.2,149.35,149.14,149.19,33679.0,144.8825,145.0281,144.8242,144.8727,33679.0
2024-08-16 15:10:00,149.16,149.39,149.04,149.28,13811.0,144.8436,145.067,144.7271,144.9601,13811.0
2024-08-16 15:20:00,149.2,149.29,149.1,149.16,20095.0,144.8825,144.9699,144.7854,144.8436,20095.0
2024-08-16 15:30:00,149.15,149.19,148.97,149.05,18015.0,144.8339,144.8727,144.6591,144.7368,18015.0
2024-08-16 15:40:00,149.06,149.15,148.95,149.15,24688.0,144.7465,144.8339,144.6397,144.8339,24688.0
2024-08-16 15:50:00,149.15,149.63,148.95,149.61,121433.0,144.8339,145.3,144.6397,145.2806,121433.0
2024-08-19 09:30:00,149.24,149.6,148.26,148.4,22344.0,144.9213,145.2709,143.9697,144.1056,22344.0
2024-08-19 09:40:00,148.4,148.88,148.35,148.83,13239.0,144.1056,144.5717,144.0571,144.5232,13239.0
2024-08-19 09:50:00,149.0,150.7,148.81,150.54,55245.0,144.6882,146.3391,144.5037,146.1837,55245.0
2024-08-19 10:00:00,150.41,150.58,149.93,149.93,6403.0,146.0574,146.2225,145.5913,145.5913,6403.0
2024-08-19 10:10:00,149.95,150.06,149.56,149.56,8478.0,145.6108,145.7176,145.232,145.232,8478.0
2024-08-19 10:20:00,149.68,149.98,149.55,149.87,12372.0,145.3486,145.6399,145.2223,145.5331,12372.0
2024-08-19 10:30:00,149.88,149.96,149.56,149.57,10702.0,145.5428,145.6205,145.232,145.2418,10702.0
2024-08-19 10:40:00,149.57,150.11,149.57,150.0,10748.0,145.2418,145.7661,145.2418,145.6593,10748.0
2024-08-19 10:50:00,150.06,150.35,150.06,150.19,4786.0,145.7176,145.9992,145.7176,145.8438,4786.0
2024-08-19 11:00:00,150.15,150.15,149.82,150.0,7874.0,145.805,145.805,145.4845,145.6593,7874.0
2024-08-19 11:10:00,149.86,149.88,149.61,149.8,7214.0,145.5234,145.5428,145.2806,145.4651,7214.0
2024-08-19 11:20:00,149.66,149.8,149.53,149.53,5458.0,145.3291,145.4651,145.2029,145.2029,5458.0
2024-08-19 11:30:00,149.55,149.95,149.55,149.77,13643.0,145.2223,145.6108,145.2223,145.436,13643.0
2024-08-19 11:40:00,149.68,149.69,149.42,149.46,4036.0,145.3486,145.3583,145.0961,145.1349,4036.0
2024-08-19 11:50:00,149.46,149.46,149.17,149.17,6090.0,145.1349,145.1349,144.8533,144.8533,6090.0
2024-08-19 12:00:00,149.17,149.33,149.12,149.27,6928.0,144.8533,145.0087,144.8048,144.9504,6928.0
2024-08-19 12:10:00,149.27,149.3,148.82,148.84,7297.0,144.9504,144.9796,144.5135,144.5329,7297.0
2024-08-19 12:20:00,148.78,149.03,148.69,149.03,21567.0,144.4746,144.7174,144.3872,144.7174,21567.0
2024-08-19 12:30:00,148.91,148.91,148.69,148.79,6441.0,144.6009,144.6009,144.3872,144.4843,6441.0
2024-08-19 12:40:00,148.79,148.97,148.79,148.87,11136.0,144.4843,144.6591,144.4843,144.562,11136.0
2024-08-19 12:50:00,148.86,148.92,148.69,148.69,8375.0,144.5523,144.6106,144.3872,144.3872,8375.0
2024-08-19 13:00:00,148.75,148.8,148.63,148.68,11777.0,144.4455,144.494,144.329,144.3775,11777.0
2024-08-19 13:10:00,148.6,148.72,148.57,148.68,6676.0,144.2998,144.4163,144.2707,144.3775,6676.0
2024-08-19 13:20:00,148.74,148.86,148.72,148.83,10458.0,144.4358,144.5523,144.4163,144.5232,10458.0
2024-08-19 13:30:00,148.83,148.86,148.69,148.81,5357.0,144.5232,144.5523,144.3872,144.5037,5357.0
2024-08-19 13:40:00,148.81,148.9,148.75,148.75,8718.0,144.5037,144.5911,144.4455,144.4455,8718.0
2024-08-19 13:50:00,148.72,148.75,148.31,148.42,9331.0,144.4163,144.4455,144.0182,144.125,9331.0
2024-08-19 14:00:00,148.42,148.67,148.35,148.46,9927.0,144.125,144.3678,144.0571,144.1639,9927.0
2024-08-19 14:10:00,148.55,148.57,148.46,148.55,13961.0,144.2513,144.2707,144.1639,144.2513,13961.0
2024-08-19 14:20:00,148.55,148.72,148.51,148.58,14042.0,144.2513,144.4163,144.2124,144.2804,14042.0
2024-08-19 14:30:00,148.56,148.88,148.56,148.81,10721.0,144.261,144.5717,144.261,144.5037,10721.0
2024-08-19 14:40:00,148.81,148.92,148.78,148.87,6326.0,144.5037,144.6106,144.4746,144.562,6326.0
2024-08-19 14:50:00,148.88,148.91,148.39,148.49,11087.0,144.5717,144.6009,144.0959,144.193,11087.0
2024-08-19 15:00:00,148.43,148.47,148.32,148.4,16094.0,144.1347,144.1736,144.0279,144.1056,16094.0
2024-08-19 15:10:00,148.41,148.47,148.29,148.33,9890.0,144.1153,144.1736,143.9988,144.0376,9890.0
2024-08-19 15:20:00,148.33,148.4,148.26,148.4,16267.0,144.0376,144.1056,143.9697,144.1056,16267.0
2024-08-19 15:30:00,148.35,148.4,148.17,148.17,25448.0,144.0571,144.1056,143.8823,143.8823,25448.0
2024-08-19 15:40:00,148.19,148.53,148.05,148.46,38109.0,143.9017,144.2318,143.7657,144.1639,38109.0
2024-08-19 15:50:00,148.48,148.68,148.18,148.61,128508.0,144.1833,144.3775,143.892,144.3095,128508.0
2024-08-20 09:30:00,148.77,149.2,147.91,148.38,15451.0,144.4649,144.8825,143.6298,144.0862,15451.0
2024-08-20 09:40:00,148.39,148.8,148.3,148.32,4120.0,144.0959,144.494,144.0085,144.0279,4120.0
2024-08-20 09:50:00,148.34,148.82,148.32,148.45,5373.0,144.0473,144.5135,144.0279,144.1542,5373.0
2024-08-20 10:00:00,148.46,148.71,148.46,148.53,6329.0,144.1639,144.4066,144.1639,144.2318,6329.0
2024-08-20 10:10:00,148.49,148.54,148.29,148.5,6660.0,144.193,144.2416,143.9988,144.2027,6660.0
2024-08-20 10:20:00,148.4,148.62,148.22,148.58,8632.0,144.1056,144.3192,143.9308,144.2804,8632.0
2024-08-20 10:30:00,148.52,149.14,148.49,149.04,14353.0,144.2221,144.8242,144.193,144.7271,14353.0
2024-08-20 10:40:00,149.0,149.13,148.79,149.04,13261.0,144.6882,144.8145,144.4843,144.7271,13261.0
2024-08-20 10:50:00,148.93,148.95,148.61,148.79,14554.0,144.6203,144.6397,144.3095,144.4843,14554.0
2024-08-20 11:00:00,148.65,149.02,148.54,148.68,6654.0,144.3484,144.7077,144.2416,144.3775,6654.0
2024-08-20 11:10:00,148.66,148.88,148.61,148.77,13184.0,144.3581,144.5717,144.3095,144.4649,13184.0
2024-08-20 11:20:00,148.64,148.77,148.24,148.33,23030.0,144.3387,144.4649,143.9502,144.0376,23030.0
2024-08-20 11:30:00,148.43,148.91,148.41,148.8,7332.0,144.1347,144.6009,144.1153,144.494,7332.0
2024-08-20 11:40:00,148.91,148.91,148.64,148.66,11327.0,144.6009,144.6009,144.3387,144.3581,11327.0
2024-08-20 11:50:00,148.77,148.87,148.5,148.83,7397.0,144.4649,144.562,144.2027,144.5232,7397.0
2024-08-20 12:00:00,148.74,148.74,148.55,148.57,6232.0,144.4358,144.4358,144.2513,144.2707,6232.0
2024-08-20 12:10:00,148.56,149.07,148.46,148.99,14418.0,144.261,144.7562,144.1639,144.6785,14418.0
2024-08-20 12:20:00,148.91,149.17,148.78,149.08,16608.0,144.6009,144.8533,144.4746,144.7659,16608.0
2024-08-20 12:30:00,149.07,149.33,148.67,149.06,18262.0,144.7562,145.0087,144.3678,144.7465,18262.0
2024-08-20 12:40:00,148.89,149.05,148.82,149.04,5733.0,144.5814,144.7368,144.5135,144.7271,5733.0
2024-08-20 12:50:00,149.03,149.18,148.87,148.96,4927.0,144.7174,144.863,144.562,144.6494,4927.0
2024-08-20 13:00:00,148.88,149.0,148.74,148.93,4108.0,144.5717,144.6882,144.4358,144.6203,4108.0
2024-08-20 13:10:00,148.96,149.04,148.63,148.69,5171.0,144.6494,144.7271,144.329,144.3872,5171.0
2024-08-20 13:20:00,148.64,148.74,148.53,148.61,3041.0,144.3387,144.4358,144.2318,144.3095,3041.0
2024-08-20 13:30:00,148.57,148.7,148.5,148.59,3358.0,144.2707,144.3969,144.2027,144.2901,3358.0
2024-08-20 13:40:00,148.59,148.64,148.44,148.57,4217.0,144.2901,144.3387,144.1445,144.2707,4217.0
2024-08-20 13:50:00,148.5,148.52,148.14,148.23,7786.0,144.2027,144.2221,143.8531,143.9405,7786.0
2024-08-20 14:00:00,148.12,148.34,148.03,148.2,5238.0,143.8337,144.0473,143.7463,143.9114,5238.0
2024-08-20 14:10:00,148.28,148.65,148.25,148.65,4890.0,143.9891,144.3484,143.9599,144.3484,4890.0
2024-08-20 14:20:00,148.62,148.92,148.57,148.81,19054.0,144.3192,144.6106,144.2707,144.5037,19054.0
2024-08-20 14:30:00,148.71,148.83,148.51,148.71,4625.0,144.4066,144.5232,144.2124,144.4066,4625.0
2024-08-20 14:40:00,148.63,148.88,148.44,148.71,20730.0,144.329,144.5717,144.1445,144.4066,20730.0
2024-08-20 14:50:00,148.72,148.76,148.53,148.72,4325.0,144.4163,144.4552,144.2318,144.4163,4325.0
2024-08-20 15:00:00,148.78,148.88,148.65,148.78,5773.0,144.4746,144.5717,144.3484,144.4746,5773.0
2024-08-20 15:10:00,148.82,148.82,148.64,148.74,7896.0,144.5135,144.5135,144.3387,144.4358,7896.0
2024-08-20 15:20:00,148.77,148.94,148.68,148.9,16967.0,144.4649,144.63,144.3775,144.5911,16967.0
2024-08-20 15:30:00,148.9,149.24,148.89,149.06,27131.0,144.5911,144.9213,144.5814,144.7465,27131.0
2024-08-20 15:40:00,149.04,149.31,149.02,149.28,33838.0,144.7271,144.9893,144.7077,144.9601,33838.0
2024-08-20 15:50:00,149.3,149.3,148.84,149.23,146738.0,144.9796,144.9796,144.5329,144.9116,146738.0
2024-08-21 09:30:00,149.06,149.73,148.65,149.5,10070.0,144.7465,145.3971,144.3484,145.1738,10070.0
2024-08-21 09:40:00,149.42,149.45,148.89,149.09,1912.0,145.0961,145.1252,144.5814,144.7756,1912.0
2024-08-21 09:50:00,148.89,149.12,148.78,149.07,3524.0,144.5814,144.8048,144.4746,144.7562,3524.0
2024-08-21 10:00:00,149.02,149.23,148.86,149.07,5090.0,144.7077,144.9116,144.5523,144.7562,5090.0
2024-08-21 10:10:00,149.16,149.41,148.9,149.41,5622.0,144.8436,145.0864,144.5911,145.0864,5622.0
2024-08-21 10:20:00,149.3,149.45,149.21,149.21,2322.0,144.9796,145.1252,144.8922,144.8922,2322.0
2024-08-21 10:30:00,149.31,149.49,149.16,149.4,4739.0,144.9893,145.1641,144.8436,145.0767,4739.0
2024-08-21 10:40:00,149.46,149.56,148.97,149.05,5350.0,145.1349,145.232,144.6591,144.7368,5350.0
2024-08-21 10:50:00,148.92,149.14,148.83,149.14,4184.0,144.6106,144.8242,144.5232,144.8242,4184.0
2024-08-21 11:00:00,148.94,149.1,148.88,149.06,1880.0,144.63,144.7854,144.5717,144.7465,1880.0
2024-08-21 11:10:00,149.26,149.45,149.08,149.26,1500.0,144.9407,145.1252,144.7659,144.9407,1500.0
2024-08-21 11:20:00,149.31,149.42,149.21,149.32,1374.0,144.9893,145.0961,144.8922,144.999,1374.0
2024-08-21 11:30:00,149.32,149.74,149.32,149.57,4584.0,144.999,145.4068,144.999,145.2418,4584.0
2024-08-21 11:40:00,149.75,149.75,149.47,149.47,5738.0,145.4165,145.4165,145.1446,145.1446,5738.0
2024-08-21 11:50:00,149.46,149.57,149.45,149.5,2340.0,145.1349,145.2418,145.1252,145.1738,2340.0
2024-08-21 12:00:00,149.51,149.51,149.35,149.38,4042.0,145.1835,145.1835,145.0281,145.0572,4042.0
2024-08-21 12:10:00,149.46,149.47,149.31,149.37,4172.0,145.1349,145.1446,144.9893,145.0475,4172.0
2024-08-21 12:20:00,149.39,149.53,149.34,149.35,5599.0,145.067,145.2029,145.0184,145.0281,5599.0
2024-08-21 12:30:00,149.35,149.59,149.29,149.59,3322.0,145.0281,145.2612,144.9699,145.2612,3322.0
2024-08-21 12:40:00,149.5,149.63,149.5,149.54,1653.0,145.1738,145.3,145.1738,145.2126,1653.0
2024-08-21 12:50:00,149.64,149.72,149.55,149.72,4653.0,145.3097,145.3874,145.2223,145.3874,4653.0
2024-08-21 13:00:00,149.65,149.76,149.61,149.72,12951.0,145.3194,145.4263,145.2806,145.3874,12951.0
2024-08-21 13:10:00,149.71,149.97,149.71,149.97,8764.0,145.3777,145.6302,145.3777,145.6302,8764.0
2024-08-21 13:20:00,149.94,150.11,149.92,149.95,17326.0,145.601,145.7661,145.5816,145.6108,17326.0
2024-08-21 13:30:00,149.94,150.1,149.93,150.09,4534.0,145.601,145.7564,145.5913,145.7467,4534.0
2024-08-21 13:40:00,150.1,150.15,150.02,150.13,9912.0,145.7564,145.805,145.6787,145.7855,9912.0
2024-08-21 13:50:00,150.12,150.16,149.92,150.16,11675.0,145.7758,145.8147,145.5816,145.8147,11675.0
2024-08-21 14:00:00,150.06,150.22,149.98,150.15,21793.0,145.7176,145.8729,145.6399,145.805,21793.0
2024-08-21 14:10:00,150.2,150.37,150.15,150.27,10853.0,145.8535,146.0186,145.805,145.9215,10853.0
2024-08-21 14:20:00,150.22,150.37,150.12,150.18,8694.0,145.8729,146.0186,145.7758,145.8341,8694.0
2024-08-21 14:30:00,150.29,150.3,150.11,150.17,14310.0,145.9409,145.9506,145.7661,145.8244,14310.0
2024-08-21 14:40:00,150.17,150.18,150.07,150.15,10154.0,145.8244,145.8341,145.7273,145.805,10154.0
2024-08-21 14:50:00,150.15,150.23,150.09,150.11,11976.0,145.805,145.8827,145.7467,145.7661,11976.0
2024-08-21 15:00:00,150.06,150.3,149.95,150.17,18213.0,145.7176,145.9506,145.6108,145.8244,18213.0
2024-08-21 15:10:00,150.17,150.22,150.1,150.12,12097.0,145.8244,145.8729,145.7564,145.7758,12097.0
2024-08-21 15:20:00,150.1,150.12,149.94,150.02,12774.0,145.7564,145.7758,145.601,145.6787,12774.0
2024-08-21 15:30:00,149.98,150.1,149.88,150.08,14923.0,145.6399,145.7564,145.5428,145.737,14923.0
2024-08-21 15:40:00,150.08,150.27,149.87,150.25,30504.0,145.737,145.9215,145.5331,145.9021,30504.0
2024-08-21 15:50:00,150.28,150.37,149.6,149.81,179082.0,145.9312,146.0186,145.2709,145.4748,179082.0
2024-08-22 09:30:00,150.04,151.06,150.04,151.05,10459.0,145.6982,146.6886,145.6982,146.6789,10459.0
2024-08-22 09:40:00,151.01,151.24,149.5,149.67,9815.0,146.6401,146.8634,145.1738,145.3389,9815.0
2024-08-22 09:50:00,149.45,150.39,149.43,150.22,10285.0,145.1252,146.038,145.1058,145.8729,10285.0
2024-08-22 10:00:00,150.13,150.16,149.97,150.06,7242.0,145.7855,145.8147,145.6302,145.7176,7242.0
2024-08-22 10:10:00,150.05,150.47,149.94,150.47,8820.0,145.7079,146.1157,145.601,146.1157,8820.0
2024-08-22 10:20:00,150.48,150.6,150.33,150.42,8862.0,146.1254,146.2419,145.9798,146.0672,8862.0
2024-08-22 10:30:00,150.35,150.51,150.25,150.31,14376.0,145.9992,146.1545,145.9021,145.9603,14376.0
2024-08-22 10:40:00,150.36,150.51,150.32,150.5,10033.0,146.0089,146.1545,145.97,146.1448,10033.0
2024-08-22 10:50:00,150.5,150.6,150.4,150.46,12628.0,146.1448,146.2419,146.0477,146.106,12628.0
2024-08-22 11:00:00,150.44,150.81,150.34,150.72,6210.0,146.0866,146.4459,145.9895,146.3585,6210.0
2024-08-22 11:10:00,150.72,150.73,150.51,150.52,6236.0,146.3585,146.3682,146.1545,146.1643,6236.0
2024-08-22 11:20:00,150.5,150.5,150.11,150.2,7698.0,146.1448,146.1448,145.7661,145.8535,7698.0
2024-08-22 11:30:00,150.21,150.53,150.14,150.29,14366.0,145.8632,146.174,145.7953,145.9409,14366.0
2024-08-22 11:40:00,150.22,150.35,150.1,150.25,7152.0,145.8729,145.9992,145.7564,145.9021,7152.0
2024-08-22 11:50:00,150.26,150.51,150.21,150.44,7066.0,145.9118,146.1545,145.8632,146.0866,7066.0
2024-08-22 12:00:00,150.42,150.62,150.41,150.62,3092.0,146.0672,146.2614,146.0574,146.2614,3092.0
2024-08-22 12:10:00,150.61,150.86,150.52,150.86,8111.0,146.2517,146.4944,146.1643,146.4944,8111.0
2024-08-22 12:20:00,150.93,151.18,150.92,151.08,10652.0,146.5624,146.8052,146.5527,146.7081,10652.0
2024-08-22 12:30:00,151.08,151.26,151.01,151.26,7728.0,146.7081,146.8828,146.6401,146.8828,7728.0
2024-08-22 12:40:00,151.2,151.22,150.98,151.03,7290.0,146.8246,146.844,146.6109,146.6595,7290.0
2024-08-22 12:50:00,151.02,151.02,150.68,150.74,2392.0,146.6498,146.6498,146.3196,146.3779,2392.0
2024-08-22 13:00:00,150.73,150.81,150.61,150.74,7310.0,146.3682,146.4459,146.2517,146.3779,7310.0
2024-08-22 13:10:00,150.82,150.97,150.7,150.92,11344.0,146.4556,146.6012,146.3391,146.5527,11344.0
2024-08-22 13:20:00,150.91,150.91,150.56,150.65,5874.0,146.543,146.543,146.2031,146.2905,5874.0
2024-08-22 13:30:00,150.49,150.67,150.29,150.59,3280.0,146.1351,146.3099,145.9409,146.2322,3280.0
2024-08-22 13:40:00,150.59,150.67,150.09,150.16,7642.0,146.2322,146.3099,145.7467,145.8147,7642.0
2024-08-22 13:50:00,150.06,150.06,149.79,149.85,5278.0,145.7176,145.7176,145.4554,145.5136,5278.0
2024-08-22 14:00:00,149.85,150.11,149.78,150.09,5316.0,145.5136,145.7661,145.4457,145.7467,5316.0
2024-08-22 14:10:00,150.13,150.42,149.94,150.42,5206.0,145.7855,146.0672,145.601,146.0672,5206.0
2024-08-22 14:20:00,150.3,150.4,150.23,150.4,5541.0,145.9506,146.0477,145.8827,146.0477,5541.0
2024-08-22 14:30:00,150.41,150.53,150.25,150.25,6640.0,146.0574,146.174,145.9021,145.9021,6640.0
2024-08-22 14:40:00,150.24,150.25,149.9,149.9,5014.0,145.8924,145.9021,145.5622,145.5622,5014.0
2024-08-22 14:50:00,149.98,150.1,149.87,150.0,3408.0,145.6399,145.7564,145.5331,145.6593,3408.0
2024-08-22 15:00:00,149.99,150.21,149.9,150.21,5360.0,145.6496,145.8632,145.5622,145.8632,5360.0
2024-08-22 15:10:00,150.14,150.38,150.13,150.25,6030.0,145.7953,146.0283,145.7855,145.9021,6030.0
2024-08-22 15:20:00,150.23,150.27,150.12,150.17,4331.0,145.8827,145.9215,145.7758,145.8244,4331.0
2024-08-22 15:30:00,150.24,150.38,150.09,150.16,10052.0,145.8924,146.0283,145.7467,145.8147,10052.0
2024-08-22 15:40:00,150.18,150.31,150.0,150.04,11290.0,145.8341,145.9603,145.6593,145.6982,11290.0
2024-08-22 15:50:00,150.1,150.8,149.83,150.74,100371.0,145.7564,146.4362,145.4942,146.3779,100371.0
2024-08-23 09:30:00,151.18,151.26,150.18,150.92,17077.0,146.8052,146.8828,145.8341,146.5527,17077.0
2024-08-23 09:40:00,150.61,150.83,150.23,150.3,13412.0,146.2517,146.4653,145.8827,145.9506,13412.0
2024-08-23 09:50:00,150.44,150.78,150.23,150.78,25781.0,146.0866,146.4167,145.8827,146.4167,25781.0
2024-08-23 10:00:00,151.06,151.99,151.03,151.98,6109.0,146.6886,147.5917,146.6595,147.582,6109.0
2024-08-23 10:10:00,151.91,152.74,151.88,152.0,19838.0,147.514,148.32,147.4849,147.6014,19838.0
2024-08-23 10:20:00,152.05,152.59,151.99,152.03,11109.0,147.65,148.1744,147.5917,147.6306,11109.0
2024-08-23 10:30:00,152.01,152.01,151.01,151.3,20802.0,147.6111,147.6111,146.6401,146.9217,20802.0
2024-08-23 10:40:00,151.24,151.54,150.91,150.95,7418.0,146.8634,147.1547,146.543,146.5818,7418.0
2024-08-23 10:50:00,150.93,151.75,150.91,151.67,8192.0,146.5624,147.3587,146.543,147.281,8192.0
2024-08-23 11:00:00,151.66,152.13,151.62,151.95,11184.0,147.2713,147.7277,147.2324,147.5529,11184.0
2024-08-23 11:10:00,152.0,152.42,151.68,152.31,10661.0,147.6014,148.0093,147.2907,147.9025,10661.0
2024-08-23 11:20:00,152.31,152.56,151.79,151.89,16862.0,147.9025,148.1452,147.3975,147.4946,16862.0
2024-08-23 11:30:00,151.95,152.44,151.95,152.31,9350.0,147.5529,148.0287,147.5529,147.9025,9350.0
2024-08-23 11:40:00,152.42,152.5,151.54,151.69,8503.0,148.0093,148.087,147.1547,147.3004,8503.0
2024-08-23 11:50:00,151.63,151.73,151.48,151.57,6338.0,147.2421,147.3392,147.0965,147.1839,6338.0
2024-08-23 12:00:00,151.49,151.54,151.19,151.54,7982.0,147.1062,147.1547,146.8149,147.1547,7982.0
2024-08-23 12:10:00,151.61,151.78,151.38,151.77,8569.0,147.2227,147.3878,146.9994,147.3781,8569.0
2024-08-23 12:20:00,151.72,151.82,151.28,151.46,7784.0,147.3295,147.4266,146.9023,147.0771,7784.0
2024-08-23 12:30:00,151.43,151.71,151.42,151.48,6058.0,147.0479,147.3198,147.0382,147.0965,6058.0
2024-08-23 12:40:00,151.45,151.48,151.08,151.33,8068.0,147.0673,147.0965,146.7081,146.9508,8068.0
2024-08-23 12:50:00,151.36,151.81,151.31,151.61,7203.0,146.98,147.4169,146.9314,147.2227,7203.0
2024-08-23 13:00:00,151.69,151.8,151.53,151.6,5597.0,147.3004,147.4072,147.145,147.213,5597.0
2024-08-23 13:10:00,151.66,151.92,151.57,151.84,7993.0,147.2713,147.5237,147.1839,147.4461,7993.0
2024-08-23 13:20:00,151.84,151.86,151.7,151.86,7429.0,147.4461,147.4655,147.3101,147.4655,7429.0
2024-08-23 13:30:00,151.79,151.86,151.56,151.72,10621.0,147.3975,147.4655,147.1742,147.3295,10621.0
2024-08-23 13:40:00,151.76,151.84,151.67,151.68,5429.0,147.3684,147.4461,147.281,147.2907,5429.0
2024-08-23 13:50:00,151.73,151.75,151.48,151.58,8548.0,147.3392,147.3587,147.0965,147.1936,8548.0
2024-08-23 14:00:00,151.52,151.69,151.47,151.55,9527.0,147.1353,147.3004,147.0868,147.1645,9527.0
2024-08-23 14:10:00,151.53,151.58,151.37,151.5,16271.0,147.145,147.1936,146.9897,147.1159,16271.0
2024-08-23 14:20:00,151.46,151.6,151.35,151.54,10640.0,147.0771,147.213,146.9702,147.1547,10640.0
2024-08-23 14:30:00,151.54,151.54,151.25,151.35,10117.0,147.1547,147.1547,146.8731,146.9702,10117.0
2024-08-23 14:40:00,151.3,151.48,151.25,151.32,8014.0,146.9217,147.0965,146.8731,146.9411,8014.0
2024-08-23 14:50:00,151.35,151.48,151.29,151.47,13354.0,146.9702,147.0965,146.912,147.0868,13354.0
2024-08-23 15:00:00,151.44,151.69,151.43,151.69,13115.0,147.0576,147.3004,147.0479,147.3004,13115.0
2024-08-23 15:10:00,151.77,151.92,151.69,151.92,8400.0,147.3781,147.5237,147.3004,147.5237,8400.0
2024-08-23 15:20:00,151.83,151.84,151.61,151.81,11959.0,147.4364,147.4461,147.2227,147.4169,11959.0
2024-08-23 15:30:00,151.83,151.92,151.28,151.45,28464.0,147.4364,147.5237,146.9023,147.0673,28464.0
2024-08-23 15:40:00,151.36,151.52,151.22,151.34,26746.0,146.98,147.1353,146.844,146.9605,26746.0
2024-08-23 15:50:00,151.37,152.21,151.2,152.18,245589.0,146.9897,147.8054,146.8246,147.7762,245589.0
2024-08-26 09:30:00,152.9,153.5,152.75,153.09,22908.0,148.4754,149.058,148.3297,148.6599,22908.0
2024-08-26 09:40:00,153.3,153.3,152.57,152.9,15704.0,148.8638,148.8638,148.1549,148.4754,15704.0
2024-08-26 09:50:00,152.92,153.13,152.53,152.7,8849.0,148.4948,148.6987,148.1161,148.2812,8849.0
2024-08-26 10:00:00,152.92,152.92,152.54,152.74,7111.0,148.4948,148.4948,148.1258,148.32,7111.0
2024-08-26 10:10:00,152.84,152.85,152.54,152.73,5696.0,148.4171,148.4268,148.1258,148.3103,5696.0
2024-08-26 10:20:00,152.8,152.93,152.7,152.79,6092.0,148.3783,148.5045,148.2812,148.3686,6092.0
2024-08-26 10:30:00,152.87,152.92,152.53,152.72,9930.0,148.4463,148.4948,148.1161,148.3006,9930.0
2024-08-26 10:40:00,152.74,152.78,152.4,152.71,13853.0,148.32,148.3589,147.9899,148.2909,13853.0
2024-08-26 10:50:00,152.63,152.73,152.07,152.09,8660.0,148.2132,148.3103,147.6694,147.6888,8660.0
2024-08-26 11:00:00,152.19,152.19,151.68,151.76,8870.0,147.7859,147.7859,147.2907,147.3684,8870.0
2024-08-26 11:10:00,151.74,151.74,151.34,151.47,11221.0,147.349,147.349,146.9605,147.0868,11221.0
2024-08-26 11:20:00,151.41,151.78,151.24,151.58,30932.0,147.0285,147.3878,146.8634,147.1936,30932.0
2024-08-26 11:30:00,151.49,152.16,151.46,151.65,12430.0,147.1062,147.7568,147.0771,147.2616,12430.0
2024-08-26 11:40:00,151.71,151.91,151.51,151.56,5458.0,147.3198,147.514,147.1256,147.1742,5458.0
2024-08-26 11:50:00,151.69,151.71,151.5,151.55,4302.0,147.3004,147.3198,147.1159,147.1645,4302.0
2024-08-26 12:00:00,151.5,151.5,151.34,151.36,1554.0,147.1159,147.1159,146.9605,146.98,1554.0
2024-08-26 12:10:00,151.39,151.39,151.27,151.36,2124.0,147.0091,147.0091,146.8926,146.98,2124.0
2024-08-26 12:20:00,151.39,151.49,151.24,151.37,3794.0,147.0091,147.1062,146.8634,146.9897,3794.0
2024-08-26 12:30:00,151.39,151.42,151.28,151.28,1874.0,147.0091,147.0382,146.9023,146.9023,1874.0
2024-08-26 12:40:00,151.3,151.33,151.01,151.08,6820.0,146.9217,146.9508,146.6401,146.7081,6820.0
2024-08-26 12:50:00,151.07,151.09,150.82,150.93,4055.0,146.6983,146.7178,146.4556,146.5624,4055.0
2024-08-26 13:00:00,150.92,151.0,150.66,150.76,8526.0,146.5527,146.6304,146.3002,146.3973,8526.0
2024-08-26 13:10:00,150.75,150.83,150.62,150.66,4332.0,146.3876,146.4653,146.2614,146.3002,4332.0
2024-08-26 13:20:00,150.72,150.85,150.62,150.65,8390.0,146.3585,146.4847,146.2614,146.2905,8390.0
2024-08-26 13:30:00,150.65,150.74,150.51,150.51,3986.0,146.2905,146.3779,146.1545,146.1545,3986.0
2024-08-26 13:40:00,150.58,150.63,150.24,150.24,3281.0,146.2225,146.2711,145.8924,145.8924,3281.0
2024-08-26 13:50:00,150.28,150.35,150.09,150.17,3778.0,145.9312,145.9992,145.7467,145.8244,3778.0
2024-08-26 14:00:00,150.19,150.34,150.07,150.07,5894.0,145.8438,145.9895,145.7273,145.7273,5894.0
2024-08-26 14:10:00,150.08,150.15,150.02,150.14,5441.0,145.737,145.805,145.6787,145.7953,5441.0
2024-08-26 14:20:00,150.15,150.62,150.14,150.46,11617.0,145.805,146.2614,145.7953,146.106,11617.0
2024-08-26 14:30:00,150.45,150.49,150.28,150.43,9289.0,146.0963,146.1351,145.9312,146.0769,9289.0
2024-08-26 14:40:00,150.48,150.55,150.36,150.37,6955.0,146.1254,146.1934,146.0089,146.0186,6955.0
2024-08-26 14:50:00,150.42,150.59,150.39,150.55,13167.0,146.0672,146.2322,146.038,146.1934,13167.0
2024-08-26 15:00:00,150.49,150.7,150.49,150.6,7782.0,146.1351,146.3391,146.1351,146.2419,7782.0
2024-08-26 15:10:00,150.63,150.81,150.63,150.72,6286.0,146.2711,146.4459,146.2711,146.3585,6286.0
2024-08-26 15:20:00,150.68,150.7,150.59,150.67,18041.0,146.3196,146.3391,146.2322,146.3099,18041.0
2024-08-26 15:30:00,150.64,150.92,150.51,150.84,13821.0,146.2808,146.5527,146.1545,146.475,13821.0
2024-08-26 15:40:00,150.88,151.0,150.62,150.83,24680.0,146.5138,146.6304,146.2614,146.4653,24680.0
2024-08-26 15:50:00,150.9,150.91,150.41,150.6,97961.0,146.5333,146.543,146.0574,146.2419,97961.0
2024-08-27 09:30:00,149.14,149.68,148.8,149.16,32273.0,144.8242,145.3486,144.494,144.8436,32273.0
2024-08-27 09:40:00,149.39,149.75,148.89,149.65,11084.0,145.067,145.4165,144.5814,145.3194,11084.0
2024-08-27 09:50:00,149.67,150.61,149.66,150.58,21847.0,145.3389,146.2517,145.3291,146.2225,21847.0
2024-08-27 10:00:00,150.43,150.92,150.4,150.81,10130.0,146.0769,146.5527,146.0477,146.4459,10130.0
2024-08-27 10:10:00,150.81,151.08,150.7,150.99,11606.0,146.4459,146.7081,146.3391,146.6207,11606.0
2024-08-27 10:20:00,151.06,151.14,150.79,150.83,12588.0,146.6886,146.7663,146.4264,146.4653,12588.0
2024-08-27 10:30:00,150.85,150.92,150.51,150.77,21386.0,146.4847,146.5527,146.1545,146.407,21386.0
2024-08-27 10:40:00,150.86,150.9,150.6,150.6,6195.0,146.4944,146.5333,146.2419,146.2419,6195.0
2024-08-27 10:50:00,150.81,150.81,150.26,150.26,5867.0,146.4459,146.4459,145.9118,145.9118,5867.0
2024-08-27 11:00:00,150.26,150.29,149.9,150.0,29240.0,145.9118,145.9409,145.5622,145.6593,29240.0
2024-08-27 11:10:00,150.0,150.01,149.61,149.62,16148.0,145.6593,145.669,145.2806,145.2903,16148.0
2024-08-27 11:20:00,149.7,149.89,149.65,149.86,47931.0,145.368,145.5525,145.3194,145.5234,47931.0
2024-08-27 11:30:00,149.85,150.0,149.72,149.8,17884.0,145.5136,145.6593,145.3874,145.4651,17884.0
2024-08-27 11:40:00,149.8,149.88,149.52,149.52,9171.0,145.4651,145.5428,145.1932,145.1932,9171.0
2024-08-27 11:50:00,149.65,149.71,149.46,149.52,6359.0,145.3194,145.3777,145.1349,145.1932,6359.0
2024-08-27 12:00:00,149.5,149.67,149.5,149.61,7839.0,145.1738,145.3389,145.1738,145.2806,7839.0
2024-08-27 12:10:00,149.67,149.71,149.52,149.52,27187.0,145.3389,145.3777,145.1932,145.1932,27187.0
2024-08-27 12:20:00,149.52,149.7,149.4,149.7,20138.0,145.1932,145.368,145.0767,145.368,20138.0
2024-08-27 12:30:00,149.7,149.7,149.51,149.67,16782.0,145.368,145.368,145.1835,145.3389,16782.0
2024-08-27 12:40:00,149.61,149.68,149.47,149.63,5540.0,145.2806,145.3486,145.1446,145.3,5540.0
2024-08-27 12:50:00,149.69,149.8,149.58,149.71,49245.0,145.3583,145.4651,145.2515,145.3777,49245.0
2024-08-27 13:00:00,149.72,150.18,149.68,150.14,27367.0,145.3874,145.8341,145.3486,145.7953,27367.0
2024-08-27 13:10:00,150.1,150.36,150.1,150.35,4897.0,145.7564,146.0089,145.7564,145.9992,4897.0
2024-08-27 13:20:00,150.32,150.65,150.3,150.63,6632.0,145.97,146.2905,145.9506,146.2711,6632.0
2024-08-27 13:30:00,150.64,150.71,150.41,150.48,6248.0,146.2808,146.3488,146.0574,146.1254,6248.0
2024-08-27 13:40:00,150.48,150.72,150.48,150.63,4353.0,146.1254,146.3585,146.1254,146.2711,4353.0
2024-08-27 13:50:00,150.65,150.75,150.51,150.66,5444.0,146.2905,146.3876,146.1545,146.3002,5444.0
2024-08-27 14:00:00,150.44,150.6,150.44,150.52,4618.0,146.0866,146.2419,146.0866,146.1643,4618.0
2024-08-27 14:10:00,150.54,150.65,150.5,150.6,7301.0,146.1837,146.2905,146.1448,146.2419,7301.0
2024-08-27 14:20:00,150.64,150.65,150.38,150.4,3766.0,146.2808,146.2905,146.0283,146.0477,3766.0
2024-08-27 14:30:00,150.4,150.62,150.4,150.62,7533.0,146.0477,146.2614,146.0477,146.2614,7533.0
2024-08-27 14:40:00,150.63,150.73,150.55,150.63,8531.0,146.2711,146.3682,146.1934,146.2711,8531.0
2024-08-27 14:50:00,150.63,150.71,150.46,150.46,7689.0,146.2711,146.3488,146.106,146.106,7689.0
2024-08-27 15:00:00,150.49,150.65,150.39,150.56,9575.0,146.1351,146.2905,146.038,146.2031,9575.0
2024-08-27 15:10:00,150.56,150.68,150.52,150.52,5661.0,146.2031,146.3196,146.1643,146.1643,5661.0
2024-08-27 15:20:00,150.61,150.69,150.52,150.52,7498.0,146.2517,146.3293,146.1643,146.1643,7498.0
2024-08-27 15:30:00,150.53,150.7,150.48,150.57,9718.0,146.174,146.3391,146.1254,146.2128,9718.0
2024-08-27 15:40:00,150.58,150.93,150.49,150.76,14605.0,146.2225,146.5624,146.1351,146.3973,14605.0
2024-08-27 15:50:00,150.63,150.8,150.47,150.59,77724.0,146.2711,146.4362,146.1157,146.2322,77724.0
2024-08-28 09:30:00,150.61,150.76,150.41,150.63,13658.0,146.2517,146.3973,146.0574,146.2711,13658.0
2024-08-28 09:40:00,150.68,151.2,150.66,151.19,2935.0,146.3196,146.8246,146.3002,146.8149,2935.0
2024-08-28 09:50:00,151.24,151.6,150.77,151.0,8105.0,146.8634,147.213,146.407,146.6304,8105.0
2024-08-28 10:00:00,150.97,151.0,150.4,150.59,12518.0,146.6012,146.6304,146.0477,146.2322,12518.0
2024-08-28 10:10:00,150.6,150.78,150.53,150.74,3110.0,146.2419,146.4167,146.174,146.3779,3110.0
2024-08-28 10:20:00,150.55,150.93,150.55,150.92,4125.0,146.1934,146.5624,146.1934,146.5527,4125.0
2024-08-28 10:30:00,150.83,151.28,150.83,151.15,9164.0,146.4653,146.9023,146.4653,146.776,9164.0
2024-08-28 10:40:00,151.19,151.35,151.1,151.27,11741.0,146.8149,146.9702,146.7275,146.8926,11741.0
2024-08-28 10:50:00,151.36,151.36,151.05,151.11,11155.0,146.98,146.98,146.6789,146.7372,11155.0
2024-08-28 11:00:00,151.08,151.39,151.06,151.37,7429.0,146.7081,147.0091,146.6886,146.9897,7429.0
2024-08-28 11:10:00,151.36,151.52,151.15,151.35,7266.0,146.98,147.1353,146.776,146.9702,7266.0
2024-08-28 11:20:00,151.35,151.45,150.95,151.06,22064.0,146.9702,147.0673,146.5818,146.6886,22064.0
2024-08-28 11:30:00,151.02,151.11,150.92,151.11,3121.0,146.6498,146.7372,146.5527,146.7372,3121.0
2024-08-28 11:40:00,151.02,151.09,150.62,150.78,17677.0,146.6498,146.7178,146.2614,146.4167,17677.0
2024-08-28 11:50:00,150.75,151.36,150.75,151.27,23884.0,146.3876,146.98,146.3876,146.8926,23884.0
2024-08-28 12:00:00,151.18,151.54,151.18,151.31,9777.0,146.8052,147.1547,146.8052,146.9314,9777.0
2024-08-28 12:10:00,151.32,151.32,151.1,151.17,5798.0,146.9411,146.9411,146.7275,146.7955,5798.0
2024-08-28 12:20:00,151.18,151.18,150.57,150.81,4358.0,146.8052,146.8052,146.2128,146.4459,4358.0
2024-08-28 12:30:00,150.73,150.82,150.62,150.62,2478.0,146.3682,146.4556,146.2614,146.2614,2478.0
2024-08-28 12:40:00,150.89,150.89,150.61,150.64,4953.0,146.5236,146.5236,146.2517,146.2808,4953.0
2024-08-28 12:50:00,150.78,150.8,150.54,150.68,5742.0,146.4167,146.4362,146.1837,146.3196,5742.0
2024-08-28 13:00:00,150.69,150.75,150.57,150.75,4861.0,146.3293,146.3876,146.2128,146.3876,4861.0
2024-08-28 13:10:00,150.75,150.77,150.55,150.76,6875.0,146.3876,146.407,146.1934,146.3973,6875.0
2024-08-28 13:20:00,150.76,150.92,150.66,150.86,22561.0,146.3973,146.5527,146.3002,146.4944,22561.0
2024-08-28 13:30:00,150.86,150.9,150.62,150.62,8979.0,146.4944,146.5333,146.2614,146.2614,8979.0
2024-08-28 13:40:00,150.65,150.69,150.32,150.32,6050.0,146.2905,146.3293,145.97,145.97,6050.0
2024-08-28 13:50:00,150.31,150.37,149.83,149.93,7054.0,145.9603,146.0186,145.4942,145.5913,7054.0
2024-08-28 14:00:00,149.93,149.93,149.67,149.89,8401.0,145.5913,145.5913,145.3389,145.5525,8401.0
2024-08-28 14:10:00,149.8,149.8,149.61,149.62,5315.0,145.4651,145.4651,145.2806,145.2903,5315.0
2024-08-28 14:20:00,149.64,149.67,149.4,149.46,9441.0,145.3097,145.3389,145.0767,145.1349,9441.0
2024-08-28 14:30:00,149.46,149.53,149.35,149.5,15568.0,145.1349,145.2029,145.0281,145.1738,15568.0
2024-08-28 14:40:00,149.46,149.51,149.27,149.28,8194.0,145.1349,145.1835,144.9504,144.9601,8194.0
2024-08-28 14:50:00,149.32,150.02,149.32,150.01,6882.0,144.999,145.6787,144.999,145.669,6882.0
2024-08-28 15:00:00,150.02,150.22,149.74,149.81,7960.0,145.6787,145.8729,145.4068,145.4748,7960.0
2024-08-28 15:10:00,149.84,149.93,149.66,149.89,9381.0,145.5039,145.5913,145.3291,145.5525,9381.0
2024-08-28 15:20:00,149.95,150.12,149.91,150.12,9335.0,145.6108,145.7758,145.5719,145.7758,9335.0
2024-08-28 15:30:00,150.1,150.26,150.04,150.11,11868.0,145.7564,145.9118,145.6982,145.7661,11868.0
2024-08-28 15:40:00,150.14,150.42,150.07,150.25,18758.0,145.7953,146.0672,145.7273,145.9021,18758.0
2024-08-28 15:50:00,150.3,150.48,150.05,150.16,96183.0,145.9506,146.1254,145.7079,145.8147,96183.0
2024-08-29 09:30:00,149.74,150.85,148.68,149.11,21496.0,145.4068,146.4847,144.3775,144.7951,21496.0
2024-08-29 09:40:00,149.39,149.73,149.16,149.58,14151.0,145.067,145.3971,144.8436,145.2515,14151.0
2024-08-29 09:50:00,149.56,149.96,149.46,149.88,7725.0,145.232,145.6205,145.1349,145.5428,7725.0
2024-08-29 10:00:00,149.9,150.44,149.74,149.74,22695.0,145.5622,146.0866,145.4068,145.4068,22695.0
2024-08-29 10:10:00,149.71,149.89,149.67,149.83,22063.0,145.3777,145.5525,145.3389,145.4942,22063.0
2024-08-29 10:20:00,149.81,150.14,149.74,150.03,27086.0,145.4748,145.7953,145.4068,145.6884,27086.0
2024-08-29 10:30:00,150.04,150.13,149.71,150.04,29929.0,145.6982,145.7855,145.3777,145.6982,29929.0
2024-08-29 10:40:00,150.12,150.13,149.68,149.89,15027.0,145.7758,145.7855,145.3486,145.5525,15027.0
2024-08-29 10:50:00,149.87,150.02,149.32,149.32,11425.0,145.5331,145.6787,144.999,144.999,11425.0
2024-08-29 11:00:00,149.45,149.76,149.45,149.5,8806.0,145.1252,145.4263,145.1252,145.1738,8806.0
2024-08-29 11:10:00,149.5,150.03,149.5,150.03,12496.0,145.1738,145.6884,145.1738,145.6884,12496.0
2024-08-29 11:20:00,150.03,150.08,149.76,149.89,12219.0,145.6884,145.737,145.4263,145.5525,12219.0
2024-08-29 11:30:00,149.89,149.97,149.62,149.94,9993.0,145.5525,145.6302,145.2903,145.601,9993.0
2024-08-29 11:40:00,149.97,150.24,149.87,150.24,11636.0,145.6302,145.8924,145.5331,145.8924,11636.0
2024-08-29 11:50:00,150.23,150.23,150.0,150.08,7364.0,145.8827,145.8827,145.6593,145.737,7364.0
2024-08-29 12:00:00,150.17,150.31,150.1,150.19,9057.0,145.8244,145.9603,145.7564,145.8438,9057.0
2024-08-29 12:10:00,150.3,150.31,150.18,150.22,9382.0,145.9506,145.9603,145.8341,145.8729,9382.0
2024-08-29 12:20:00,150.24,150.53,150.15,150.52,9040.0,145.8924,146.174,145.805,146.1643,9040.0
2024-08-29 12:30:00,150.52,150.54,150.19,150.19,6556.0,146.1643,146.1837,145.8438,145.8438,6556.0
2024-08-29 12:40:00,150.32,150.44,150.27,150.27,5042.0,145.97,146.0866,145.9215,145.9215,5042.0
2024-08-29 12:50:00,150.33,150.38,150.21,150.24,4114.0,145.9798,146.0283,145.8632,145.8924,4114.0
2024-08-29 13:00:00,150.2,150.23,150.05,150.2,5122.0,145.8535,145.8827,145.7079,145.8535,5122.0
2024-08-29 13:10:00,150.19,150.22,149.93,150.16,5028.0,145.8438,145.8729,145.5913,145.8147,5028.0
2024-08-29 13:20:00,150.07,150.21,149.97,150.21,5169.0,145.7273,145.8632,145.6302,145.8632,5169.0
2024-08-29 13:30:00,150.17,150.35,150.09,150.31,5444.0,145.8244,145.9992,145.7467,145.9603,5444.0
2024-08-29 13:40:00,150.24,150.4,150.17,150.38,5744.0,145.8924,146.0477,145.8244,146.0283,5744.0
2024-08-29 13:50:00,150.28,150.49,150.15,150.49,6944.0,145.9312,146.1351,145.805,146.1351,6944.0
2024-08-29 14:00:00,150.43,150.54,150.14,150.48,8253.0,146.0769,146.1837,145.7953,146.1254,8253.0
2024-08-29 14:10:00,150.52,150.54,150.32,150.42,6229.0,146.1643,146.1837,145.97,146.0672,6229.0
2024-08-29 14:20:00,150.44,150.52,150.17,150.34,12059.0,146.0866,146.1643,145.8244,145.9895,12059.0
2024-08-29 14:30:00,150.25,150.31,149.64,149.64,6391.0,145.9021,145.9603,145.3097,145.3097,6391.0
2024-08-29 14:40:00,149.7,149.86,149.29,149.48,14025.0,145.368,145.5234,144.9699,145.1544,14025.0
2024-08-29 14:50:00,149.56,149.7,149.33,149.67,11118.0,145.232,145.368,145.0087,145.3389,11118.0
2024-08-29 15:00:00,149.69,149.8,149.5,149.73,7136.0,145.3583,145.4651,145.1738,145.3971,7136.0
2024-08-29 15:10:00,149.68,150.06,149.52,149.96,12881.0,145.3486,145.7176,145.1932,145.6205,12881.0
2024-08-29 15:20:00,150.03,150.06,149.78,149.95,11366.0,145.6884,145.7176,145.4457,145.6108,11366.0
2024-08-29 15:30:00,149.98,150.0,149.67,149.69,17359.0,145.6399,145.6593,145.3389,145.3583,17359.0
2024-08-29 15:40:00,149.69,149.74,149.2,149.39,23737.0,145.3583,145.4068,144.8825,145.067,23737.0
2024-08-29 15:50:00,149.45,149.73,149.2,149.51,128882.0,145.1252,145.3971,144.8825,145.1835,128882.0
2024-08-30 09:30:00,150.36,151.8,150.09,151.61,18061.0,146.0089,147.4072,145.7467,147.2227,18061.0
2024-08-30 09:40:00,151.63,151.79,150.56,150.56,23994.0,147.2421,147.3975,146.2031,146.2031,23994.0
2024-08-30 09:50:00,150.56,151.04,150.28,150.81,14594.0,146.2031,146.6692,145.9312,146.4459,14594.0
2024-08-30 10:00:00,150.77,150.78,150.18,150.58,12672.0,146.407,146.4167,145.8341,146.2225,12672.0
2024-08-30 10:10:00,150.41,150.65,150.16,150.59,9970.0,146.0574,146.2905,145.8147,146.2322,9970.0
2024-08-30 10:20:00,150.4,150.4,149.89,150.34,6689.0,146.0477,146.0477,145.5525,145.9895,6689.0
2024-08-30 10:30:00,150.29,150.31,150.04,150.15,3490.0,145.9409,145.9603,145.6982,145.805,3490.0
2024-08-30 10:40:00,150.24,150.27,149.87,150.27,3762.0,145.8924,145.9215,145.5331,145.9215,3762.0
2024-08-30 10:50:00,150.27,150.27,149.96,150.15,2113.0,145.9215,145.9215,145.6205,145.805,2113.0
2024-08-30 11:00:00,150.03,150.16,149.7,149.86,11422.0,145.6884,145.8147,145.368,145.5234,11422.0
2024-08-30 11:10:00,149.83,150.01,149.4,149.53,9263.0,145.4942,145.669,145.0767,145.2029,9263.0
2024-08-30 11:20:00,149.59,149.74,149.47,149.62,5383.0,145.2612,145.4068,145.1446,145.2903,5383.0
2024-08-30 11:30:00,149.6,149.66,149.37,149.47,5775.0,145.2709,145.3291,145.0475,145.1446,5775.0
2024-08-30 11:40:00,149.56,149.72,149.48,149.72,1201.0,145.232,145.3874,145.1544,145.3874,1201.0
2024-08-30 11:50:00,149.7,149.84,149.41,149.61,8681.0,145.368,145.5039,145.0864,145.2806,8681.0
2024-08-30 12:00:00,149.6,149.98,149.44,149.93,5570.0,145.2709,145.6399,145.1155,145.5913,5570.0
2024-08-30 12:10:00,150.03,150.09,149.89,149.9,2359.0,145.6884,145.7467,145.5525,145.5622,2359.0
2024-08-30 12:20:00,149.89,149.94,149.61,149.61,11008.0,145.5525,145.601,145.2806,145.2806,11008.0
2024-08-30 12:30:00,149.61,149.61,149.31,149.47,5329.0,145.2806,145.2806,144.9893,145.1446,5329.0
2024-08-30 12:40:00,149.47,149.59,149.37,149.59,2844.0,145.1446,145.2612,145.0475,145.2612,2844.0
2024-08-30 12:50:00,149.64,149.88,149.64,149.82,3828.0,145.3097,145.5428,145.3097,145.4845,3828.0
2024-08-30 13:00:00,149.78,150.0,149.77,149.96,4892.0,145.4457,145.6593,145.436,145.6205,4892.0
2024-08-30 13:10:00,150.0,150.07,149.78,149.85,5786.0,145.6593,145.7273,145.4457,145.5136,5786.0
2024-08-30 13:20:00,149.86,149.93,149.61,149.83,3026.0,145.5234,145.5913,145.2806,145.4942,3026.0
2024-08-30 13:30:00,149.82,149.95,149.69,149.86,3607.0,145.4845,145.6108,145.3583,145.5234,3607.0
2024-08-30 13:40:00,149.91,150.18,149.91,150.18,5890.0,145.5719,145.8341,145.5719,145.8341,5890.0
2024-08-30 13:50:00,150.18,150.22,150.05,150.19,7521.0,145.8341,145.8729,145.7079,145.8438,7521.0
2024-08-30 14:00:00,150.18,150.48,150.17,150.48,8367.0,145.8341,146.1254,145.8244,146.1254,8367.0
2024-08-30 14:10:00,150.47,150.6,150.38,150.6,14173.0,146.1157,146.2419,146.0283,146.2419,14173.0
2024-08-30 14:20:00,150.6,150.77,150.55,150.65,12135.0,146.2419,146.407,146.1934,146.2905,12135.0
2024-08-30 14:30:00,150.65,150.89,150.61,150.86,8661.0,146.2905,146.5236,146.2517,146.4944,8661.0
2024-08-30 14:40:00,150.88,151.11,150.8,151.02,11456.0,146.5138,146.7372,146.4362,146.6498,11456.0
2024-08-30 14:50:00,151.02,151.14,150.92,151.05,8227.0,146.6498,146.7663,146.5527,146.6789,8227.0
2024-08-30 15:00:00,150.97,151.32,150.93,151.28,8896.0,146.6012,146.9411,146.5624,146.9023,8896.0
2024-08-30 15:10:00,151.28,151.39,151.1,151.29,21060.0,146.9023,147.0091,146.7275,146.912,21060.0
2024-08-30 15:20:00,151.22,151.7,151.21,151.64,10644.0,146.844,147.3101,146.8343,147.2518,10644.0
2024-08-30 15:30:00,151.65,151.91,151.55,151.85,36397.0,147.2616,147.514,147.1645,147.4558,36397.0
2024-08-30 15:40:00,151.78,152.06,151.55,152.06,45683.0,147.3878,147.6597,147.1645,147.6597,45683.0
2024-08-30 15:50:00,152.1,152.1,151.57,151.62,243070.0,147.6985,147.6985,147.1839,147.2324,243070.0
2024-09-03 09:30:00,150.36,150.43,149.32,150.17,55017.0,146.0089,146.0769,144.999,145.8244,55017.0
2024-09-03 09:40:00,150.36,150.5,149.87,149.97,20089.0,146.0089,146.1448,145.5331,145.6302,20089.0
2024-09-03 09:50:00,149.9,150.08,149.44,150.05,16656.0,145.5622,145.737,145.1155,145.7079,16656.0
2024-09-03 10:00:00,150.03,150.04,149.59,149.74,17944.0,145.6884,145.6982,145.2612,145.4068,17944.0
2024-09-03 10:10:00,149.78,149.84,149.14,149.28,15436.0,145.4457,145.5039,144.8242,144.9601,15436.0
2024-09-03 10:20:00,149.22,149.75,149.16,149.67,19205.0,144.9019,145.4165,144.8436,145.3389,19205.0
2024-09-03 10:30:00,149.7,149.93,149.59,149.85,20722.0,145.368,145.5913,145.2612,145.5136,20722.0
2024-09-03 10:40:00,149.84,150.05,149.83,149.84,10939.0,145.5039,145.7079,145.4942,145.5039,10939.0
2024-09-03 10:50:00,149.73,150.02,149.73,149.94,7778.0,145.3971,145.6787,145.3971,145.601,7778.0
2024-09-03 11:00:00,149.91,150.35,149.9,150.11,11746.0,145.5719,145.9992,145.5622,145.7661,11746.0
2024-09-03 11:10:00,150.11,150.17,149.8,149.85,9850.0,145.7661,145.8244,145.4651,145.5136,9850.0
2024-09-03 11:20:00,149.82,149.93,149.75,149.93,9606.0,145.4845,145.5913,145.4165,145.5913,9606.0
2024-09-03 11:30:00,149.85,150.04,149.75,150.04,14285.0,145.5136,145.6982,145.4165,145.6982,14285.0
2024-09-03 11:40:00,149.99,150.28,149.99,150.28,17122.0,145.6496,145.9312,145.6496,145.9312,17122.0
2024-09-03 11:50:00,150.34,150.52,150.25,150.5,6555.0,145.9895,146.1643,145.9021,146.1448,6555.0
2024-09-03 12:00:00,150.5,150.71,150.4,150.45,7602.0,146.1448,146.3488,146.0477,146.0963,7602.0
2024-09-03 12:10:00,150.51,150.8,150.44,150.75,6138.0,146.1545,146.4362,146.0866,146.3876,6138.0
2024-09-03 12:20:00,150.75,150.77,150.5,150.61,6694.0,146.3876,146.407,146.1448,146.2517,6694.0
2024-09-03 12:30:00,150.53,150.97,150.53,150.68,10119.0,146.174,146.6012,146.174,146.3196,10119.0
2024-09-03 12:40:00,150.68,150.77,150.38,150.38,7241.0,146.3196,146.407,146.0283,146.0283,7241.0
2024-09-03 12:50:00,150.47,150.63,150.41,150.52,8805.0,146.1157,146.2711,146.0574,146.1643,8805.0
2024-09-03 13:00:00,150.45,150.53,150.28,150.53,11230.0,146.0963,146.174,145.9312,146.174,11230.0
2024-09-03 13:10:00,150.53,150.59,150.16,150.28,5029.0,146.174,146.2322,145.8147,145.9312,5029.0
2024-09-03 13:20:00,150.39,150.46,150.33,150.38,3585.0,146.038,146.106,145.9798,146.0283,3585.0
2024-09-03 13:30:00,150.38,150.49,150.12,150.3,8748.0,146.0283,146.1351,145.7758,145.9506,8748.0
2024-09-03 13:40:00,150.34,150.51,150.16,150.51,5565.0,145.9895,146.1545,145.8147,146.1545,5565.0
2024-09-03 13:50:00,150.51,150.57,150.36,150.46,6703.0,146.1545,146.2128,146.0089,146.106,6703.0
2024-09-03 14:00:00,150.34,150.53,150.16,150.43,11308.0,145.9895,146.174,145.8147,146.0769,11308.0
2024-09-03 14:10:00,150.43,150.68,150.43,150.5,11093.0,146.0769,146.3196,146.0769,146.1448,11093.0
2024-09-03 14:20:00,150.53,150.79,150.53,150.71,10239.0,146.174,146.4264,146.174,146.3488,10239.0
2024-09-03 14:30:00,150.66,150.78,150.61,150.65,6623.0,146.3002,146.4167,146.2517,146.2905,6623.0
2024-09-03 14:40:00,150.74,150.74,150.45,150.58,8799.0,146.3779,146.3779,146.0963,146.2225,8799.0
2024-09-03 14:50:00,150.58,150.69,150.47,150.69,51550.0,146.2225,146.3293,146.1157,146.3293,51550.0
2024-09-03 15:00:00,150.65,150.69,150.45,150.63,16296.0,146.2905,146.3293,146.0963,146.2711,16296.0
2024-09-03 15:10:00,150.64,150.82,150.59,150.67,12824.0,146.2808,146.4556,146.2322,146.3099,12824.0
2024-09-03 15:20:00,150.63,150.74,150.44,150.53,17183.0,146.2711,146.3779,146.0866,146.174,17183.0
2024-09-03 15:30:00,150.53,150.58,149.82,149.87,19061.0,146.174,146.2225,145.4845,145.5331,19061.0
2024-09-03 15:40:00,149.86,149.9,149.37,149.7,37699.0,145.5234,145.5622,145.0475,145.368,37699.0
2024-09-03 15:50:00,149.68,149.98,149.2,149.82,190462.0,145.3486,145.6399,144.8825,145.4845,190462.0
2024-09-04 09:30:00,150.14,150.47,149.05,149.93,43266.0,145.7953,146.1157,144.7368,145.5913,43266.0
2024-09-04 09:40:00,149.78,150.27,149.78,150.11,6700.0,145.4457,145.9215,145.4457,145.7661,6700.0
2024-09-04 09:50:00,150.06,150.07,149.56,149.6,29327.0,145.7176,145.7273,145.232,145.2709,29327.0
2024-09-04 10:00:00,149.5,149.82,149.04,149.55,26713.0,145.1738,145.4845,144.7271,145.2223,26713.0
2024-09-04 10:10:00,149.37,149.52,148.87,149.5,9563.0,145.0475,145.1932,144.562,145.1738,9563.0
2024-09-04 10:20:00,149.43,149.82,149.27,149.78,7970.0,145.1058,145.4845,144.9504,145.4457,7970.0
2024-09-04 10:30:00,149.74,150.02,149.66,150.02,11135.0,145.4068,145.6787,145.3291,145.6787,11135.0
2024-09-04 10:40:00,149.92,149.97,149.37,149.42,8121.0,145.5816,145.6302,145.0475,145.0961,8121.0
2024-09-04 10:50:00,149.37,149.37,149.18,149.31,5729.0,145.0475,145.0475,144.863,144.9893,5729.0
2024-09-04 11:00:00,149.33,149.39,148.86,148.86,9982.0,145.0087,145.067,144.5523,144.5523,9982.0
2024-09-04 11:10:00,148.9,148.96,148.43,148.67,10643.0,144.5911,144.6494,144.1347,144.3678,10643.0
2024-09-04 11:20:00,148.6,148.6,148.36,148.36,3754.0,144.2998,144.2998,144.0668,144.0668,3754.0
2024-09-04 11:30:00,148.35,148.4,148.17,148.24,9870.0,144.0571,144.1056,143.8823,143.9502,9870.0
2024-09-04 11:40:00,148.24,148.47,148.14,148.17,8469.0,143.9502,144.1736,143.8531,143.8823,8469.0
2024-09-04 11:50:00,148.11,148.43,147.98,148.26,22001.0,143.824,144.1347,143.6978,143.9697,22001.0
2024-09-04 12:00:00,148.22,148.23,147.66,147.74,18644.0,143.9308,143.9405,143.387,143.4647,18644.0
2024-09-04 12:10:00,147.82,147.82,147.55,147.7,8314.0,143.5424,143.5424,143.2802,143.4259,8314.0
2024-09-04 12:20:00,147.74,148.39,147.67,148.39,8066.0,143.4647,144.0959,143.3967,144.0959,8066.0
2024-09-04 12:30:00,148.4,148.79,148.4,148.53,6499.0,144.1056,144.4843,144.1056,144.2318,6499.0
2024-09-04 12:40:00,148.45,148.49,148.12,148.14,4606.0,144.1542,144.193,143.8337,143.8531,4606.0
2024-09-04 12:50:00,148.16,148.29,147.99,148.03,5847.0,143.8726,143.9988,143.7075,143.7463,5847.0
2024-09-04 13:00:00,148.02,148.11,147.88,148.03,8641.0,143.7366,143.824,143.6007,143.7463,8641.0
2024-09-04 13:10:00,148.03,148.08,147.73,147.9,5127.0,143.7463,143.7949,143.455,143.6201,5127.0
2024-09-04 13:20:00,147.89,147.92,147.79,147.87,5176.0,143.6104,143.6395,143.5133,143.5909,5176.0
2024-09-04 13:30:00,147.82,147.89,147.63,147.63,6903.0,143.5424,143.6104,143.3579,143.3579,6903.0
2024-09-04 13:40:00,147.63,147.71,147.53,147.54,3121.0,143.3579,143.4356,143.2608,143.2705,3121.0
2024-09-04 13:50:00,147.6,147.6,147.3,147.57,5078.0,143.3288,143.3288,143.0374,143.2996,5078.0
2024-09-04 14:00:00,147.4,147.69,147.36,147.69,8417.0,143.1345,143.4162,143.0957,143.4162,8417.0
2024-09-04 14:10:00,147.67,147.74,147.55,147.61,8182.0,143.3967,143.4647,143.2802,143.3385,8182.0
2024-09-04 14:20:00,147.66,147.75,147.51,147.52,6721.0,143.387,143.4744,143.2414,143.2511,6721.0
2024-09-04 14:30:00,147.6,147.83,147.55,147.78,8535.0,143.3288,143.5521,143.2802,143.5035,8535.0
2024-09-04 14:40:00,147.75,148.03,147.7,147.96,5890.0,143.4744,143.7463,143.4259,143.6783,5890.0
2024-09-04 14:50:00,147.96,147.99,147.75,147.77,7568.0,143.6783,143.7075,143.4744,143.4938,7568.0
2024-09-04 15:00:00,147.75,147.82,147.57,147.67,12894.0,143.4744,143.5424,143.2996,143.3967,12894.0
2024-09-04 15:10:00,147.68,148.03,147.65,148.03,10458.0,143.4064,143.7463,143.3773,143.7463,10458.0
2024-09-04 15:20:00,148.06,148.35,148.05,148.3,8509.0,143.7754,144.0571,143.7657,144.0085,8509.0
2024-09-04 15:30:00,148.26,148.47,148.23,148.25,9943.0,143.9697,144.1736,143.9405,143.9599,9943.0
2024-09-04 15:40:00,148.27,149.12,148.27,149.12,18070.0,143.9794,144.8048,143.9794,144.8048,18070.0
2024-09-04 15:50:00,149.17,149.31,148.87,149.06,110331.0,144.8533,144.9893,144.562,144.7465,110331.0
2024-09-05 09:30:00,149.1,149.19,148.29,148.33,19065.0,144.7854,144.8727,143.9988,144.0376,19065.0
2024-09-05 09:40:00,148.33,149.41,148.33,148.67,16476.0,144.0376,145.0864,144.0376,144.3678,16476.0
2024-09-05 09:50:00,148.49,148.62,148.22,148.39,20591.0,144.193,144.3192,143.9308,144.0959,20591.0
2024-09-05 10:00:00,148.24,148.91,148.18,148.79,10497.0,143.9502,144.6009,143.892,144.4843,10497.0
2024-09-05 10:10:00,148.71,148.91,148.47,148.91,16570.0,144.4066,144.6009,144.1736,144.6009,16570.0
2024-09-05 10:20:00,148.89,149.31,148.88,149.06,6614.0,144.5814,144.9893,144.5717,144.7465,6614.0
2024-09-05 10:30:00,149.19,149.57,149.19,149.19,4132.0,144.8727,145.2418,144.8727,144.8727,4132.0
2024-09-05 10:40:00,149.13,149.38,148.85,148.94,6783.0,144.8145,145.0572,144.5426,144.63,6783.0
2024-09-05 10:50:00,148.8,149.1,148.75,148.93,16523.0,144.494,144.7854,144.4455,144.6203,16523.0
2024-09-05 11:00:00,148.91,149.0,148.71,148.99,6852.0,144.6009,144.6882,144.4066,144.6785,6852.0
2024-09-05 11:10:00,148.93,148.97,148.46,148.6,21651.0,144.6203,144.6591,144.1639,144.2998,21651.0
2024-09-05 11:20:00,148.61,148.73,148.49,148.57,8362.0,144.3095,144.4261,144.193,144.2707,8362.0
2024-09-05 11:30:00,148.53,148.69,148.4,148.4,8439.0,144.2318,144.3872,144.1056,144.1056,8439.0
2024-09-05 11:40:00,148.47,148.66,148.43,148.48,7120.0,144.1736,144.3581,144.1347,144.1833,7120.0
2024-09-05 11:50:00,148.46,148.52,148.27,148.29,5515.0,144.1639,144.2221,143.9794,143.9988,5515.0
2024-09-05 12:00:00,148.36,148.85,148.29,148.83,13175.0,144.0668,144.5426,143.9988,144.5232,13175.0
2024-09-05 12:10:00,148.74,148.84,148.44,148.56,10121.0,144.4358,144.5329,144.1445,144.261,10121.0
2024-09-05 12:20:00,148.61,148.82,148.6,148.81,14523.0,144.3095,144.5135,144.2998,144.5037,14523.0
2024-09-05 12:30:00,148.81,148.84,148.7,148.77,9986.0,144.5037,144.5329,144.3969,144.4649,9986.0
2024-09-05 12:40:00,148.78,148.98,148.77,148.91,17451.0,144.4746,144.6688,144.4649,144.6009,17451.0
2024-09-05 12:50:00,148.91,149.09,148.76,148.82,15805.0,144.6009,144.7756,144.4552,144.5135,15805.0
2024-09-05 13:00:00,148.82,148.98,148.69,148.78,5373.0,144.5135,144.6688,144.3872,144.4746,5373.0
2024-09-05 13:10:00,148.7,148.78,148.21,148.4,10406.0,144.3969,144.4746,143.9211,144.1056,10406.0
2024-09-05 13:20:00,148.34,148.43,148.22,148.22,6438.0,144.0473,144.1347,143.9308,143.9308,6438.0
2024-09-05 13:30:00,148.17,148.45,148.15,148.37,19559.0,143.8823,144.1542,143.8628,144.0765,19559.0
2024-09-05 13:40:00,148.37,149.06,148.36,149.06,17023.0,144.0765,144.7465,144.0668,144.7465,17023.0
2024-09-05 13:50:00,149.01,149.06,148.86,149.05,4839.0,144.698,144.7465,144.5523,144.7368,4839.0
2024-09-05 14:00:00,149.07,149.15,148.9,149.02,7246.0,144.7562,144.8339,144.5911,144.7077,7246.0
2024-09-05 14:10:00,149.02,149.1,148.87,149.08,5953.0,144.7077,144.7854,144.562,144.7659,5953.0
2024-09-05 14:20:00,149.08,149.11,148.84,148.86,5144.0,144.7659,144.7951,144.5329,144.5523,5144.0
2024-09-05 14:30:00,148.87,149.44,148.87,149.24,50186.0,144.562,145.1155,144.562,144.9213,50186.0
2024-09-05 14:40:00,149.23,149.53,149.16,149.53,5383.0,144.9116,145.2029,144.8436,145.2029,5383.0
2024-09-05 14:50:00,149.52,149.75,149.49,149.53,8186.0,145.1932,145.4165,145.1641,145.2029,8186.0
2024-09-05 15:00:00,149.46,149.54,149.32,149.34,8852.0,145.1349,145.2126,144.999,145.0184,8852.0
2024-09-05 15:10:00,149.3,149.42,149.0,149.06,10377.0,144.9796,145.0961,144.6882,144.7465,10377.0
2024-09-05 15:20:00,149.0,149.6,149.0,149.58,13885.0,144.6882,145.2709,144.6882,145.2515,13885.0
2024-09-05 15:30:00,149.53,150.08,149.46,149.57,41446.0,145.2029,145.737,145.1349,145.2418,41446.0
2024-09-05 15:40:00,149.47,149.93,149.42,149.72,25504.0,145.1446,145.5913,145.0961,145.3874,25504.0
2024-09-05 15:50:00,149.71,149.97,149.53,149.94,144036.0,145.3777,145.6302,145.2029,145.601,144036.0
2024-09-06 09:30:00,149.99,150.0,149.06,149.07,13422.0,145.6496,145.6593,144.7465,144.7562,13422.0
2024-09-06 09:40:00,149.18,149.36,148.71,148.81,21894.0,144.863,145.0378,144.4066,144.5037,21894.0
2024-09-06 09:50:00,148.81,148.96,148.57,148.93,8918.0,144.5037,144.6494,144.2707,144.6203,8918.0
2024-09-06 10:00:00,148.79,148.96,148.33,148.49,13946.0,144.4843,144.6494,144.0376,144.193,13946.0
2024-09-06 10:10:00,148.48,148.65,148.1,148.24,14221.0,144.1833,144.3484,143.8143,143.9502,14221.0
2024-09-06 10:20:00,148.24,148.36,147.62,147.78,29666.0,143.9502,144.0668,143.3482,143.5035,29666.0
2024-09-06 10:30:00,147.78,147.8,147.44,147.61,24511.0,143.5035,143.523,143.1734,143.3385,24511.0
2024-09-06 10:40:00,147.65,148.0,147.54,147.9,40551.0,143.3773,143.7172,143.2705,143.6201,40551.0
2024-09-06 10:50:00,147.88,147.93,147.26,147.37,43027.0,143.6007,143.6492,142.9986,143.1054,43027.0
2024-09-06 11:00:00,147.43,148.46,147.4,147.57,17394.0,143.1637,144.1639,143.1345,143.2996,17394.0
2024-09-06 11:10:00,147.69,148.1,147.65,148.02,7949.0,143.4162,143.8143,143.3773,143.7366,7949.0
2024-09-06 11:20:00,148.0,148.42,147.9,148.18,7413.0,143.7172,144.125,143.6201,143.892,7413.0
2024-09-06 11:30:00,148.2,148.45,148.07,148.31,10545.0,143.9114,144.1542,143.7852,144.0182,10545.0
2024-09-06 11:40:00,148.31,148.32,147.87,148.04,7802.0,144.0182,144.0279,143.5909,143.756,7802.0
2024-09-06 11:50:00,148.0,148.2,147.85,148.05,43276.0,143.7172,143.9114,143.5715,143.7657,43276.0
2024-09-06 12:00:00,147.97,148.34,147.97,148.31,18935.0,143.6881,144.0473,143.6881,144.0182,18935.0
2024-09-06 12:10:00,148.3,148.42,148.05,148.19,17217.0,144.0085,144.125,143.7657,143.9017,17217.0
2024-09-06 12:20:00,148.14,148.23,147.79,147.88,25634.0,143.8531,143.9405,143.5133,143.6007,25634.0
2024-09-06 12:30:00,147.88,147.98,147.72,147.8,28047.0,143.6007,143.6978,143.4453,143.523,28047.0
2024-09-06 12:40:00,147.79,147.96,147.48,147.48,28521.0,143.5133,143.6783,143.2122,143.2122,28521.0
2024-09-06 12:50:00,147.62,147.62,147.32,147.32,7914.0,143.3482,143.3482,143.0569,143.0569,7914.0
2024-09-06 13:00:00,147.34,147.74,147.34,147.73,4616.0,143.0763,143.4647,143.0763,143.455,4616.0
2024-09-06 13:10:00,147.71,147.81,147.66,147.74,2802.0,143.4356,143.5327,143.387,143.4647,2802.0
2024-09-06 13:20:00,147.81,147.97,147.69,147.89,22967.0,143.5327,143.6881,143.4162,143.6104,22967.0
2024-09-06 13:30:00,147.9,147.94,147.81,147.83,9554.0,143.6201,143.6589,143.5327,143.5521,9554.0
2024-09-06 13:40:00,147.88,147.9,147.63,147.71,22260.0,143.6007,143.6201,143.3579,143.4356,22260.0
2024-09-06 13:50:00,147.71,147.82,147.63,147.67,12919.0,143.4356,143.5424,143.3579,143.3967,12919.0
2024-09-06 14:00:00,147.66,147.75,147.65,147.71,8854.0,143.387,143.4744,143.3773,143.4356,8854.0
2024-09-06 14:10:00,147.72,147.79,147.43,147.53,39754.0,143.4453,143.5133,143.1637,143.2608,39754.0
2024-09-06 14:20:00,147.55,147.56,147.21,147.35,22382.0,143.2802,143.2899,142.95,143.086,22382.0
2024-09-06 14:30:00,147.4,147.5,147.21,147.48,10866.0,143.1345,143.2317,142.95,143.2122,10866.0
2024-09-06 14:40:00,147.51,147.62,147.38,147.62,9305.0,143.2414,143.3482,143.1151,143.3482,9305.0
2024-09-06 14:50:00,147.59,147.63,147.37,147.44,25724.0,143.319,143.3579,143.1054,143.1734,25724.0
2024-09-06 15:00:00,147.51,148.01,147.5,147.96,11444.0,143.2414,143.7269,143.2317,143.6783,11444.0
2024-09-06 15:10:00,147.99,148.21,147.88,148.19,25897.0,143.7075,143.9211,143.6007,143.9017,25897.0
2024-09-06 15:20:00,148.23,148.62,148.16,148.52,21230.0,143.9405,144.3192,143.8726,144.2221,21230.0
2024-09-06 15:30:00,148.44,148.47,147.94,148.02,19357.0,144.1445,144.1736,143.6589,143.7366,19357.0
2024-09-06 15:40:00,148.06,148.57,147.92,148.53,23489.0,143.7754,144.2707,143.6395,144.2318,23489.0
2024-09-06 15:50:00,148.57,148.62,148.09,148.26,164394.0,144.2707,144.3192,143.8046,143.9697,164394.0
2024-09-09 09:30:00,148.03,148.47,147.76,148.33,17646.0,143.7463,144.1736,143.4841,144.0376,17646.0
2024-09-09 09:40:00,148.52,148.56,147.8,148.25,30918.0,144.2221,144.261,143.523,143.9599,30918.0
2024-09-09 09:50:00,148.16,148.72,148.04,148.59,12089.0,143.8726,144.4163,143.756,144.2901,12089.0
2024-09-09 10:00:00,148.59,148.77,148.46,148.63,15149.0,144.2901,144.4649,144.1639,144.329,15149.0
2024-09-09 10:10:00,148.69,149.01,148.42,148.71,11505.0,144.3872,144.698,144.125,144.4066,11505.0
2024-09-09 10:20:00,148.71,148.88,148.15,148.23,16927.0,144.4066,144.5717,143.8628,143.9405,16927.0
2024-09-09 10:30:00,148.23,148.65,148.16,148.6,21314.0,143.9405,144.3484,143.8726,144.2998,21314.0
2024-09-09 10:40:00,148.6,148.82,148.49,148.8,12629.0,144.2998,144.5135,144.193,144.494,12629.0
2024-09-09 10:50:00,148.72,148.86,148.66,148.66,8303.0,144.4163,144.5523,144.3581,144.3581,8303.0
2024-09-09 11:00:00,148.61,148.61,148.32,148.45,14301.0,144.3095,144.3095,144.0279,144.1542,14301.0
2024-09-09 11:10:00,148.44,148.44,147.7,147.83,23460.0,144.1445,144.1445,143.4259,143.5521,23460.0
2024-09-09 11:20:00,147.84,148.04,147.83,147.92,13099.0,143.5618,143.756,143.5521,143.6395,13099.0
2024-09-09 11:30:00,147.97,148.26,147.94,148.24,29723.0,143.6881,143.9697,143.6589,143.9502,29723.0
2024-09-09 11:40:00,148.24,148.6,148.17,148.44,8911.0,143.9502,144.2998,143.8823,144.1445,8911.0
2024-09-09 11:50:00,148.41,148.6,148.4,148.49,11093.0,144.1153,144.2998,144.1056,144.193,11093.0
2024-09-09 12:00:00,148.53,148.78,148.46,148.77,10807.0,144.2318,144.4746,144.1639,144.4649,10807.0
2024-09-09 12:10:00,148.78,149.0,148.77,148.89,9509.0,144.4746,144.6882,144.4649,144.5814,9509.0
2024-09-09 12:20:00,148.9,149.16,148.76,149.1,27082.0,144.5911,144.8436,144.4552,144.7854,27082.0
2024-09-09 12:30:00,149.09,149.35,149.09,149.28,7589.0,144.7756,145.0281,144.7756,144.9601,7589.0
2024-09-09 12:40:00,149.34,149.51,149.31,149.51,10098.0,145.0184,145.1835,144.9893,145.1835,10098.0
2024-09-09 12:50:00,149.46,149.52,149.35,149.35,9767.0,145.1349,145.1932,145.0281,145.0281,9767.0
2024-09-09 13:00:00,149.32,149.44,149.22,149.32,10844.0,144.999,145.1155,144.9019,144.999,10844.0
2024-09-09 13:10:00,149.27,149.28,149.16,149.22,10384.0,144.9504,144.9601,144.8436,144.9019,10384.0
2024-09-09 13:20:00,149.25,149.32,149.17,149.31,17255.0,144.931,144.999,144.8533,144.9893,17255.0
2024-09-09 13:30:00,149.28,149.37,149.22,149.3,17602.0,144.9601,145.0475,144.9019,144.9796,17602.0
2024-09-09 13:40:00,149.33,149.36,149.03,149.19,10120.0,145.0087,145.0378,144.7174,144.8727,10120.0
2024-09-09 13:50:00,149.14,149.14,148.87,148.97,9058.0,144.8242,144.8242,144.562,144.6591,9058.0
2024-09-09 14:00:00,149.0,149.08,148.88,148.9,7961.0,144.6882,144.7659,144.5717,144.5911,7961.0
2024-09-09 14:10:00,148.99,149.12,148.86,149.05,12666.0,144.6785,144.8048,144.5523,144.7368,12666.0
2024-09-09 14:20:00,149.07,149.11,148.94,148.97,8466.0,144.7562,144.7951,144.63,144.6591,8466.0
2024-09-09 14:30:00,149.0,149.0,148.54,148.63,11155.0,144.6882,144.6882,144.2416,144.329,11155.0
2024-09-09 14:40:00,148.53,148.63,148.46,148.56,16317.0,144.2318,144.329,144.1639,144.261,16317.0
2024-09-09 14:50:00,148.59,148.72,148.52,148.58,9863.0,144.2901,144.4163,144.2221,144.2804,9863.0
2024-09-09 15:00:00,148.58,148.88,148.39,148.84,14031.0,144.2804,144.5717,144.0959,144.5329,14031.0
2024-09-09 15:10:00,148.84,149.06,148.81,149.06,16016.0,144.5329,144.7465,144.5037,144.7465,16016.0
2024-09-09 15:20:00,148.97,149.21,148.75,149.19,23435.0,144.6591,144.8922,144.4455,144.8727,23435.0
2024-09-09 15:30:00,149.13,149.57,149.07,149.48,28309.0,144.8145,145.2418,144.7562,145.1544,28309.0
2024-09-09 15:40:00,149.53,149.65,149.22,149.22,34329.0,145.2029,145.3194,144.9019,144.9019,34329.0
2024-09-09 15:50:00,149.32,149.43,148.99,149.34,139745.0,144.999,145.1058,144.6785,145.0184,139745.0
2024-09-10 09:30:00,150.11,150.65,150.02,150.44,10300.0,145.7661,146.2905,145.6787,146.0866,10300.0
2024-09-10 09:40:00,150.62,151.04,150.47,150.8,14749.0,146.2614,146.6692,146.1157,146.4362,14749.0
2024-09-10 09:50:00,150.79,151.05,150.64,150.96,11549.0,146.4264,146.6789,146.2808,146.5915,11549.0
2024-09-10 10:00:00,151.09,152.22,151.09,152.14,17642.0,146.7178,147.8151,146.7178,147.7374,17642.0
2024-09-10 10:10:00,152.06,152.38,151.65,151.8,18739.0,147.6597,147.9704,147.2616,147.4072,18739.0
2024-09-10 10:20:00,151.8,152.19,151.49,152.19,19425.0,147.4072,147.7859,147.1062,147.7859,19425.0
2024-09-10 10:30:00,152.12,152.66,152.01,152.41,21534.0,147.718,148.2423,147.6111,147.9996,21534.0
2024-09-10 10:40:00,152.41,153.12,152.41,153.11,12298.0,147.9996,148.689,147.9996,148.6793,12298.0
2024-09-10 10:50:00,153.14,153.37,152.99,153.31,20395.0,148.7084,148.9318,148.5628,148.8735,20395.0
2024-09-10 11:00:00,153.32,153.88,153.28,153.82,13600.0,148.8832,149.427,148.8444,149.3688,13600.0
2024-09-10 11:10:00,153.8,154.7,153.79,154.59,22725.0,149.3493,150.2233,149.3396,150.1165,22725.0
2024-09-10 11:20:00,154.59,155.12,154.58,154.88,16072.0,150.1165,150.6311,150.1068,150.3981,16072.0
2024-09-10 11:30:00,154.83,155.38,154.62,155.3,30793.0,150.3495,150.8836,150.1456,150.8059,30793.0
2024-09-10 11:40:00,155.29,155.5,154.82,155.16,16079.0,150.7962,151.0001,150.3398,150.67,16079.0
2024-09-10 11:50:00,155.22,155.25,154.54,154.55,39407.0,150.7283,150.7574,150.0679,150.0776,39407.0
2024-09-10 12:00:00,154.56,154.73,154.4,154.73,8792.0,150.0874,150.2524,149.932,150.2524,8792.0
2024-09-10 12:10:00,154.74,154.86,154.39,154.64,25814.0,150.2621,150.3787,149.9223,150.165,25814.0
2024-09-10 12:20:00,154.71,155.17,154.4,154.76,33787.0,150.233,150.6797,149.932,150.2816,33787.0
2024-09-10 12:30:00,154.78,154.83,154.23,154.34,15159.0,150.301,150.3495,149.7669,149.8737,15159.0
2024-09-10 12:40:00,154.28,154.46,154.08,154.28,16062.0,149.8155,149.9902,149.6212,149.8155,16062.0
2024-09-10 12:50:00,154.28,154.47,154.25,154.4,19075.0,149.8155,150.0,149.7863,149.932,19075.0
2024-09-10 13:00:00,154.39,154.95,154.33,154.78,11911.0,149.9223,150.4661,149.864,150.301,11911.0
2024-09-10 13:10:00,154.84,155.13,154.83,154.87,11887.0,150.3592,150.6409,150.3495,150.3884,11887.0
2024-09-10 13:20:00,154.89,155.04,154.81,154.81,21252.0,150.4078,150.5535,150.3301,150.3301,21252.0
2024-09-10 13:30:00,154.81,155.1,154.8,155.0,15086.0,150.3301,150.6117,150.3204,150.5146,15086.0
2024-09-10 13:40:00,155.0,155.25,154.97,155.24,15107.0,150.5146,150.7574,150.4855,150.7477,15107.0
2024-09-10 13:50:00,155.19,155.39,155.14,155.29,10799.0,150.6991,150.8933,150.6506,150.7962,10799.0
2024-09-10 14:00:00,155.22,155.27,154.96,155.16,15892.0,150.7283,150.7768,150.4758,150.67,15892.0
2024-09-10 14:10:00,155.14,155.42,155.09,155.21,19741.0,150.6506,150.9225,150.602,150.7185,19741.0
2024-09-10 14:20:00,155.22,155.42,155.17,155.36,8364.0,150.7283,150.9225,150.6797,150.8642,8364.0
2024-09-10 14:30:00,155.38,155.72,155.38,155.7,10197.0,150.8836,151.2138,150.8836,151.1944,10197.0
2024-09-10 14:40:00,155.71,156.01,155.69,156.0,11879.0,151.2041,151.4954,151.1847,151.4857,11879.0
2024-09-10 14:50:00,156.04,156.29,155.8,156.28,20580.0,151.5245,151.7673,151.2915,151.7576,20580.0
2024-09-10 15:00:00,156.27,156.44,156.02,156.35,32547.0,151.7479,151.9129,151.5051,151.8256,32547.0
2024-09-10 15:10:00,156.33,156.56,156.26,156.54,37718.0,151.8061,152.0295,151.7382,152.0101,37718.0
2024-09-10 15:20:00,156.5,156.64,156.42,156.57,28937.0,151.9712,152.1072,151.8935,152.0392,28937.0
2024-09-10 15:30:00,156.53,156.7,156.16,156.28,50761.0,152.0003,152.1654,151.641,151.7576,50761.0
2024-09-10 15:40:00,156.29,156.93,156.28,156.59,44280.0,151.7673,152.3888,151.7576,152.0586,44280.0
2024-09-10 15:50:00,156.59,157.11,156.48,156.76,192491.0,152.0586,152.5636,151.9518,152.2237,192491.0
2024-09-11 09:30:00,155.4,156.26,154.77,156.23,42992.0,150.903,151.7382,150.2913,151.709,42992.0
2024-09-11 09:40:00,156.15,156.41,155.68,156.35,31198.0,151.6313,151.8838,151.1749,151.8256,31198.0
2024-09-11 09:50:00,156.29,156.36,155.75,155.75,21794.0,151.7673,151.8353,151.2429,151.2429,21794.0
2024-09-11 10:00:00,155.75,155.89,155.36,155.57,72941.0,151.2429,151.3789,150.8642,151.0681,72941.0
2024-09-11 10:10:00,155.53,155.68,155.08,155.16,12750.0,151.0293,151.1749,150.5923,150.67,12750.0
2024-09-11 10:20:00,155.16,155.43,154.92,155.0,16246.0,150.67,150.9322,150.4369,150.5146,16246.0
2024-09-11 10:30:00,155.0,155.08,154.76,154.94,14195.0,150.5146,150.5923,150.2816,150.4564,14195.0
2024-09-11 10:40:00,154.87,154.94,154.54,154.86,13174.0,150.3884,150.4564,150.0679,150.3787,13174.0
2024-09-11 10:50:00,154.8,155.15,154.6,155.15,15558.0,150.3204,150.6603,150.1262,150.6603,15558.0
2024-09-11 11:00:00,155.28,155.37,155.15,155.2,23590.0,150.7865,150.8739,150.6603,150.7088,23590.0
2024-09-11 11:10:00,155.08,155.52,155.08,155.24,9519.0,150.5923,151.0196,150.5923,150.7477,9519.0
2024-09-11 11:20:00,155.23,155.42,155.01,155.42,12100.0,150.738,150.9225,150.5243,150.9225,12100.0
2024-09-11 11:30:00,155.43,156.24,155.43,156.2,11362.0,150.9322,151.7187,150.9322,151.6799,11362.0
2024-09-11 11:40:00,156.16,156.46,156.14,156.4,19649.0,151.641,151.9324,151.6216,151.8741,19649.0
2024-09-11 11:50:00,156.4,156.4,155.91,156.04,45999.0,151.8741,151.8741,151.3983,151.5245,45999.0
2024-09-11 12:00:00,156.06,156.61,156.0,156.3,20924.0,151.5439,152.078,151.4857,151.777,20924.0
2024-09-11 12:10:00,156.37,156.42,156.05,156.28,30913.0,151.845,151.8935,151.5342,151.7576,30913.0
2024-09-11 12:20:00,156.27,156.51,156.19,156.38,17456.0,151.7479,151.9809,151.6702,151.8547,17456.0
2024-09-11 12:30:00,156.4,156.93,156.27,156.87,21528.0,151.8741,152.3888,151.7479,152.3305,21528.0
2024-09-11 12:40:00,156.91,156.98,156.73,156.92,8867.0,152.3693,152.4373,152.1946,152.3791,8867.0
2024-09-11 12:50:00,156.96,157.16,156.85,157.0,15380.0,152.4179,152.6121,152.3111,152.4567,15380.0
2024-09-11 13:00:00,156.99,157.67,156.96,157.42,18584.0,152.447,153.1074,152.4179,152.8646,18584.0
2024-09-11 13:10:00,157.47,157.66,157.35,157.46,10868.0,152.9131,153.0976,152.7966,152.9034,10868.0
2024-09-11 13:20:00,157.44,157.78,157.35,157.74,11691.0,152.884,153.2142,152.7966,153.1753,11691.0
2024-09-11 13:30:00,157.78,158.2,157.71,158.05,15598.0,153.2142,153.622,153.1462,153.4764,15598.0
2024-09-11 13:40:00,158.06,158.17,158.01,158.12,9282.0,153.4861,153.5929,153.4375,153.5443,9282.0
2024-09-11 13:50:00,158.14,158.33,158.11,158.17,14638.0,153.5638,153.7483,153.5346,153.5929,14638.0
2024-09-11 14:00:00,158.18,158.26,158.09,158.25,16443.0,153.6026,153.6803,153.5152,153.6706,16443.0
2024-09-11 14:10:00,158.25,158.63,158.14,158.17,34476.0,153.6706,154.0396,153.5638,153.5929,34476.0
2024-09-11 14:20:00,158.24,158.48,158.24,158.35,11815.0,153.6609,153.8939,153.6609,153.7677,11815.0
2024-09-11 14:30:00,158.4,158.76,158.33,158.66,15224.0,153.8162,154.1658,153.7483,154.0687,15224.0
2024-09-11 14:40:00,158.66,158.84,158.54,158.64,13497.0,154.0687,154.2435,153.9522,154.0493,13497.0
2024-09-11 14:50:00,158.61,158.61,158.27,158.33,16230.0,154.0202,154.0202,153.69,153.7483,16230.0
2024-09-11 15:00:00,158.39,158.4,158.02,158.27,21777.0,153.8065,153.8162,153.4472,153.69,21777.0
2024-09-11 15:10:00,158.31,158.56,158.13,158.24,21104.0,153.7288,153.9716,153.554,153.6609,21104.0
2024-09-11 15:20:00,158.23,158.44,158.13,158.29,17187.0,153.6511,153.8551,153.554,153.7094,17187.0
2024-09-11 15:30:00,158.3,158.42,157.85,157.85,34618.0,153.7191,153.8357,153.2821,153.2821,34618.0
2024-09-11 15:40:00,157.87,158.43,157.6,158.25,57369.0,153.3016,153.8454,153.0394,153.6706,57369.0
2024-09-11 15:50:00,158.21,158.61,157.93,158.39,186261.0,153.6317,154.0202,153.3598,153.8065,186261.0
2024-09-12 09:30:00,158.48,158.76,157.75,158.41,26567.0,153.8939,154.1658,153.185,153.8259,26567.0
2024-09-12 09:40:00,158.72,158.81,157.78,158.44,9160.0,154.127,154.2144,153.2142,153.8551,9160.0
2024-09-12 09:50:00,158.44,158.88,158.22,158.22,12137.0,153.8551,154.2823,153.6414,153.6414,12137.0
2024-09-12 10:00:00,158.27,158.79,158.26,158.29,41784.0,153.69,154.1949,153.6803,153.7094,41784.0
2024-09-12 10:10:00,158.28,158.36,157.93,158.27,12215.0,153.6997,153.7774,153.3598,153.69,12215.0
2024-09-12 10:20:00,158.36,158.49,158.07,158.25,14420.0,153.7774,153.9036,153.4958,153.6706,14420.0
2024-09-12 10:30:00,158.34,158.52,158.06,158.42,8936.0,153.758,153.9328,153.4861,153.8357,8936.0
2024-09-12 10:40:00,158.35,158.46,158.06,158.33,11179.0,153.7677,153.8745,153.4861,153.7483,11179.0
2024-09-12 10:50:00,158.32,158.37,157.67,157.67,6633.0,153.7385,153.7871,153.1074,153.1074,6633.0
2024-09-12 11:00:00,157.74,158.1,157.73,158.1,4976.0,153.1753,153.5249,153.1656,153.5249,4976.0
2024-09-12 11:10:00,158.06,158.12,157.95,158.02,14035.0,153.4861,153.5443,153.3793,153.4472,14035.0
2024-09-12 11:20:00,158.1,158.1,157.81,157.86,17520.0,153.5249,153.5249,153.2433,153.2919,17520.0
2024-09-12 11:30:00,157.89,158.3,157.88,158.21,13285.0,153.321,153.7191,153.3113,153.6317,13285.0
2024-09-12 11:40:00,158.22,158.46,158.13,158.29,7885.0,153.6414,153.8745,153.554,153.7094,7885.0
2024-09-12 11:50:00,158.36,158.36,158.14,158.23,16134.0,153.7774,153.7774,153.5638,153.6511,16134.0
2024-09-12 12:00:00,158.18,158.44,158.18,158.4,12275.0,153.6026,153.8551,153.6026,153.8162,12275.0
2024-09-12 12:10:00,158.35,158.54,158.35,158.54,11112.0,153.7677,153.9522,153.7677,153.9522,11112.0
2024-09-12 12:20:00,158.53,158.58,158.4,158.53,5271.0,153.9425,153.991,153.8162,153.9425,5271.0
2024-09-12 12:30:00,158.54,158.79,158.53,158.7,7245.0,153.9522,154.1949,153.9425,154.1075,7245.0
2024-09-12 12:40:00,158.68,158.99,158.59,158.83,8983.0,154.0881,154.3892,154.0007,154.2338,8983.0
2024-09-12 12:50:00,158.83,159.45,158.83,159.35,7706.0,154.2338,154.8358,154.2338,154.7387,7706.0
2024-09-12 13:00:00,159.41,159.46,159.18,159.28,51173.0,154.797,154.8456,154.5737,154.6708,51173.0
2024-09-12 13:10:00,159.31,159.63,159.25,159.6,8477.0,154.6999,155.0106,154.6416,154.9815,8477.0
2024-09-12 13:20:00,159.56,159.62,159.41,159.5,11011.0,154.9427,155.0009,154.797,154.8844,11011.0
2024-09-12 13:30:00,159.47,159.77,159.47,159.77,11396.0,154.8553,155.1466,154.8553,155.1466,11396.0
2024-09-12 13:40:00,159.78,160.0,159.7,159.76,45668.0,155.1563,155.3699,155.0786,155.1369,45668.0
2024-09-12 13:50:00,159.77,159.92,159.68,159.75,14799.0,155.1466,155.2922,155.0592,155.1272,14799.0
2024-09-12 14:00:00,159.7,159.76,159.51,159.6,9316.0,155.0786,155.1369,154.8941,154.9815,9316.0
2024-09-12 14:10:00,159.59,159.61,159.44,159.56,13070.0,154.9718,154.9912,154.8261,154.9427,13070.0
2024-09-12 14:20:00,159.56,159.71,159.55,159.71,9375.0,154.9427,155.0883,154.933,155.0883,9375.0
2024-09-12 14:30:00,159.71,159.75,159.61,159.73,10446.0,155.0883,155.1272,154.9912,155.1077,10446.0
2024-09-12 14:40:00,159.73,159.73,159.48,159.49,8131.0,155.1077,155.1077,154.865,154.8747,8131.0
2024-09-12 14:50:00,159.41,159.43,158.89,159.24,7215.0,154.797,154.8164,154.292,154.6319,7215.0
2024-09-12 15:00:00,159.15,159.35,159.14,159.3,5287.0,154.5445,154.7387,154.5348,154.6902,5287.0
2024-09-12 15:10:00,159.25,159.75,159.25,159.7,13499.0,154.6416,155.1272,154.6416,155.0786,13499.0
2024-09-12 15:20:00,159.69,159.75,159.62,159.7,10711.0,155.0689,155.1272,155.0009,155.0786,10711.0
2024-09-12 15:30:00,159.71,159.86,159.62,159.86,23980.0,155.0883,155.234,155.0009,155.234,23980.0
2024-09-12 15:40:00,159.86,160.13,159.84,159.91,52268.0,155.234,155.4962,155.2146,155.2825,52268.0
2024-09-12 15:50:00,159.88,160.52,159.65,160.49,160701.0,155.2534,155.8749,155.0301,155.8457,160701.0
2024-09-13 09:30:00,160.45,160.83,159.66,160.07,17961.0,157.0029,157.3748,156.2299,156.6311,17961.0
2024-09-13 09:40:00,159.74,160.03,159.66,159.98,16852.0,156.3082,156.592,156.2299,156.543,16852.0
2024-09-13 09:50:00,159.87,160.07,159.7,159.95,8253.0,156.4354,156.6311,156.269,156.5137,8253.0
2024-09-13 10:00:00,159.95,160.09,159.51,159.72,26781.0,156.5137,156.6507,156.0831,156.2886,26781.0
2024-09-13 10:10:00,159.72,159.86,159.57,159.57,6448.0,156.2886,156.4256,156.1418,156.1418,6448.0
2024-09-13 10:20:00,159.64,160.02,159.59,159.83,14454.0,156.2103,156.5822,156.1614,156.3963,14454.0
2024-09-13 10:30:00,159.81,160.08,159.68,159.84,42961.0,156.3767,156.6409,156.2495,156.406,42961.0
2024-09-13 10:40:00,159.86,160.04,159.49,159.7,23359.0,156.4256,156.6017,156.0636,156.269,23359.0
2024-09-13 10:50:00,159.57,159.63,159.19,159.37,14211.0,156.1418,156.2005,155.77,155.9461,14211.0
2024-09-13 11:00:00,159.51,159.59,158.77,158.86,22171.0,156.0831,156.1614,155.359,155.4471,22171.0
2024-09-13 11:10:00,158.77,159.01,158.77,158.89,10397.0,155.359,155.5939,155.359,155.4764,10397.0
2024-09-13 11:20:00,158.89,159.07,158.87,158.87,6927.0,155.4764,155.6526,155.4569,155.4569,6927.0
2024-09-13 11:30:00,159.09,159.28,158.87,159.28,7093.0,155.6722,155.8581,155.4569,155.8581,7093.0
2024-09-13 11:40:00,159.35,159.49,159.11,159.28,7263.0,155.9266,156.0636,155.6917,155.8581,7263.0
2024-09-13 11:50:00,159.27,159.52,159.27,159.34,4376.0,155.8483,156.0929,155.8483,155.9168,4376.0
2024-09-13 12:00:00,159.33,159.5,159.31,159.46,5204.0,155.907,156.0733,155.8874,156.0342,5204.0
2024-09-13 12:10:00,159.4,159.56,159.32,159.41,8127.0,155.9755,156.1321,155.8972,155.9853,8127.0
2024-09-13 12:20:00,159.4,159.53,159.2,159.31,6227.0,155.9755,156.1027,155.7798,155.8874,6227.0
2024-09-13 12:30:00,159.32,159.43,159.08,159.28,8178.0,155.8972,156.0048,155.6624,155.8581,8178.0
2024-09-13 12:40:00,159.28,159.3,159.08,159.15,4307.0,155.8581,155.8776,155.6624,155.7309,4307.0
2024-09-13 12:50:00,159.15,159.36,159.09,159.22,8800.0,155.7309,155.9363,155.6722,155.7994,8800.0
2024-09-13 13:00:00,159.22,159.29,159.01,159.01,4739.0,155.7994,155.8679,155.5939,155.5939,4739.0
2024-09-13 13:10:00,159.03,159.03,158.84,158.87,3233.0,155.6134,155.6134,155.4275,155.4569,3233.0
2024-09-13 13:20:00,158.8,159.07,158.8,158.9,13395.0,155.3884,155.6526,155.3884,155.4862,13395.0
2024-09-13 13:30:00,158.96,159.21,158.79,159.21,26209.0,155.5449,155.7896,155.3786,155.7896,26209.0
2024-09-13 13:40:00,159.07,159.14,158.81,158.94,6669.0,155.6526,155.7211,155.3982,155.5254,6669.0
2024-09-13 13:50:00,158.95,158.95,158.63,158.78,16591.0,155.5352,155.5352,155.222,155.3688,16591.0
2024-09-13 14:00:00,158.77,159.06,158.69,159.04,9781.0,155.359,155.6428,155.2807,155.6232,9781.0
2024-09-13 14:10:00,159.01,159.06,158.94,159.02,9970.0,155.5939,155.6428,155.5254,155.6037,9970.0
2024-09-13 14:20:00,159.02,159.03,158.6,158.69,14821.0,155.6037,155.6134,155.1927,155.2807,14821.0
2024-09-13 14:30:00,158.6,158.78,158.54,158.73,18676.0,155.1927,155.3688,155.134,155.3199,18676.0
2024-09-13 14:40:00,158.8,158.81,158.44,158.65,20227.0,155.3884,155.3982,155.0361,155.2416,20227.0
2024-09-13 14:50:00,158.58,158.59,158.45,158.49,15466.0,155.1731,155.1829,155.0459,155.085,15466.0
2024-09-13 15:00:00,158.48,158.74,158.44,158.52,22794.0,155.0753,155.3297,155.0361,155.1144,22794.0
2024-09-13 15:10:00,158.48,158.5,158.29,158.32,13042.0,155.0753,155.0948,154.8893,154.9187,13042.0
2024-09-13 15:20:00,158.32,158.55,158.29,158.44,13249.0,154.9187,155.1438,154.8893,155.0361,13249.0
2024-09-13 15:30:00,158.41,158.84,158.36,158.84,31899.0,155.0068,155.4275,154.9578,155.4275,31899.0
2024-09-13 15:40:00,158.86,158.98,158.72,158.94,32369.0,155.4471,155.5645,155.3101,155.5254,32369.0
2024-09-13 15:50:00,158.98,159.59,158.85,158.92,141789.0,155.5645,156.1614,155.4373,155.5058,141789.0
2024-09-16 09:30:00,159.46,159.97,158.93,159.09,14130.0,156.0342,156.5332,155.5156,155.6722,14130.0
2024-09-16 09:40:00,159.09,159.1,158.74,158.88,12154.0,155.6722,155.6819,155.3297,155.4667,12154.0
2024-09-16 09:50:00,158.89,159.46,158.88,159.25,14627.0,155.4764,156.0342,155.4667,155.8287,14627.0
2024-09-16 10:00:00,159.24,159.5,159.21,159.22,9428.0,155.8189,156.0733,155.7896,155.7994,9428.0
2024-09-16 10:10:00,159.22,159.34,158.93,159.22,12480.0,155.7994,155.9168,155.5156,155.7994,12480.0
2024-09-16 10:20:00,159.28,159.73,159.01,159.01,24404.0,155.8581,156.2984,155.5939,155.5939,24404.0
2024-09-16 10:30:00,158.99,159.39,158.77,159.37,37898.0,155.5743,155.9657,155.359,155.9461,37898.0
2024-09-16 10:40:00,159.35,159.79,159.33,159.61,21010.0,155.9266,156.3571,155.907,156.181,21010.0
2024-09-16 10:50:00,159.57,159.91,159.57,159.88,18665.0,156.1418,156.4745,156.1418,156.4452,18665.0
2024-09-16 11:00:00,159.89,160.1,159.8,160.1,16002.0,156.455,156.6605,156.3669,156.6605,16002.0
2024-09-16 11:10:00,160.07,160.12,159.8,159.8,12058.0,156.6311,156.68,156.3669,156.3669,12058.0
2024-09-16 11:20:00,159.8,159.99,159.79,159.8,14847.0,156.3669,156.5528,156.3571,156.3669,14847.0
2024-09-16 11:30:00,159.8,159.96,159.76,159.77,10364.0,156.3669,156.5235,156.3278,156.3375,10364.0
2024-09-16 11:40:00,159.77,159.85,159.74,159.75,14182.0,156.3375,156.4158,156.3082,156.318,14182.0
2024-09-16 11:50:00,159.75,160.29,159.75,160.05,19201.0,156.318,156.8464,156.318,156.6115,19201.0
2024-09-16 12:00:00,160.02,160.2,159.95,160.07,9342.0,156.5822,156.7583,156.5137,156.6311,9342.0
2024-09-16 12:10:00,160.12,160.13,159.89,160.09,12826.0,156.68,156.6898,156.455,156.6507,12826.0
2024-09-16 12:20:00,160.06,160.26,159.94,160.22,10188.0,156.6213,156.817,156.5039,156.7779,10188.0
2024-09-16 12:30:00,160.25,160.3,160.19,160.26,14772.0,156.8072,156.8562,156.7485,156.817,14772.0
2024-09-16 12:40:00,160.26,160.5,160.19,160.5,8431.0,156.817,157.0519,156.7485,157.0519,8431.0
2024-09-16 12:50:00,160.5,160.58,160.35,160.35,8590.0,157.0519,157.1301,156.9051,156.9051,8590.0
2024-09-16 13:00:00,160.44,160.51,160.35,160.36,9775.0,156.9931,157.0616,156.9051,156.9149,9775.0
2024-09-16 13:10:00,160.35,160.46,160.13,160.15,8618.0,156.9051,157.0127,156.6898,156.7094,8618.0
2024-09-16 13:20:00,160.2,160.41,160.2,160.31,15446.0,156.7583,156.9638,156.7583,156.8659,15446.0
2024-09-16 13:30:00,160.28,160.47,160.23,160.47,11340.0,156.8366,157.0225,156.7877,157.0225,11340.0
2024-09-16 13:40:00,160.44,160.49,160.4,160.47,15971.0,156.9931,157.0421,156.954,157.0225,15971.0
2024-09-16 13:50:00,160.41,161.0,160.41,160.85,11294.0,156.9638,157.5411,156.9638,157.3943,11294.0
2024-09-16 14:00:00,160.86,160.93,160.75,160.81,5444.0,157.4041,157.4726,157.2965,157.3552,5444.0
2024-09-16 14:10:00,160.78,160.96,160.77,160.78,13453.0,157.3258,157.502,157.3161,157.3258,13453.0
2024-09-16 14:20:00,160.78,160.95,160.78,160.93,8586.0,157.3258,157.4922,157.3258,157.4726,8586.0
2024-09-16 14:30:00,160.93,161.02,160.86,161.0,24821.0,157.4726,157.5607,157.4041,157.5411,24821.0
2024-09-16 14:40:00,161.0,161.02,160.7,160.82,31870.0,157.5411,157.5607,157.2476,157.365,31870.0
2024-09-16 14:50:00,160.78,160.99,160.73,160.99,16045.0,157.3258,157.5313,157.2769,157.5313,16045.0
2024-09-16 15:00:00,160.99,161.33,160.95,161.31,17167.0,157.5313,157.864,157.4922,157.8445,17167.0
2024-09-16 15:10:00,161.36,161.39,160.92,160.96,19526.0,157.8934,157.9227,157.4628,157.502,19526.0
2024-09-16 15:20:00,160.97,161.06,160.71,160.78,21362.0,157.5118,157.5998,157.2573,157.3258,21362.0
2024-09-16 15:30:00,160.74,160.91,160.63,160.73,21538.0,157.2867,157.453,157.1791,157.2769,21538.0
2024-09-16 15:40:00,160.77,161.02,160.72,160.73,43233.0,157.3161,157.5607,157.2671,157.2769,43233.0
2024-09-16 15:50:00,160.71,161.03,160.71,160.85,162855.0,157.2573,157.5705,157.2573,157.3943,162855.0
2024-09-17 09:30:00,160.74,161.21,160.44,160.93,21072.0,157.2867,157.7466,156.9931,157.4726,21072.0
2024-09-17 09:40:00,160.9,160.94,160.47,160.55,44752.0,157.4433,157.4824,157.0225,157.1008,44752.0
2024-09-17 09:50:00,160.55,160.69,160.17,160.2,37001.0,157.1008,157.2378,156.7289,156.7583,37001.0
2024-09-17 10:00:00,160.31,161.19,160.23,161.17,20034.0,156.8659,157.727,156.7877,157.7075,20034.0
2024-09-17 10:10:00,161.22,161.4,161.02,161.33,29366.0,157.7564,157.9325,157.5607,157.864,29366.0
2024-09-17 10:20:00,161.34,161.61,161.24,161.46,10343.0,157.8738,158.138,157.776,157.9912,10343.0
2024-09-17 10:30:00,161.47,161.47,160.77,161.16,29314.0,158.001,158.001,157.3161,157.6977,29314.0
2024-09-17 10:40:00,161.16,161.3,160.89,160.94,23431.0,157.6977,157.8347,157.4335,157.4824,23431.0
2024-09-17 10:50:00,160.89,160.91,160.59,160.6,16324.0,157.4335,157.453,157.1399,157.1497,16324.0
2024-09-17 11:00:00,160.67,160.97,160.66,160.75,6623.0,157.2182,157.5118,157.2084,157.2965,6623.0
2024-09-17 11:10:00,160.82,160.82,160.36,160.36,8766.0,157.365,157.365,156.9149,156.9149,8766.0
2024-09-17 11:20:00,160.31,160.46,160.19,160.29,32314.0,156.8659,157.0127,156.7485,156.8464,32314.0
2024-09-17 11:30:00,160.29,160.29,159.79,159.88,17135.0,156.8464,156.8464,156.3571,156.4452,17135.0
2024-09-17 11:40:00,159.91,160.11,159.83,160.07,28811.0,156.4745,156.6702,156.3963,156.6311,28811.0
2024-09-17 11:50:00,160.05,160.11,159.87,159.94,15989.0,156.6115,156.6702,156.4354,156.5039,15989.0
2024-09-17 12:00:00,159.97,160.0,159.8,159.9,14116.0,156.5332,156.5626,156.3669,156.4647,14116.0
2024-09-17 12:10:00,159.9,160.06,159.85,159.9,17314.0,156.4647,156.6213,156.4158,156.4647,17314.0
2024-09-17 12:20:00,159.91,160.06,159.8,159.9,27042.0,156.4745,156.6213,156.3669,156.4647,27042.0
2024-09-17 12:30:00,159.9,159.95,159.83,159.84,10722.0,156.4647,156.5137,156.3963,156.406,10722.0
2024-09-17 12:40:00,159.84,159.87,159.01,159.07,14883.0,156.406,156.4354,155.5939,155.6526,14883.0
2024-09-17 12:50:00,159.11,159.21,158.94,158.97,14492.0,155.6917,155.7896,155.5254,155.5547,14492.0
2024-09-17 13:00:00,158.94,159.02,158.55,158.76,11204.0,155.5254,155.6037,155.1438,155.3492,11204.0
2024-09-17 13:10:00,158.71,158.84,158.63,158.76,8504.0,155.3003,155.4275,155.222,155.3492,8504.0
2024-09-17 13:20:00,158.78,158.93,158.42,158.42,19757.0,155.3688,155.5156,155.0165,155.0165,19757.0
2024-09-17 13:30:00,158.48,158.6,158.08,158.14,28541.0,155.0753,155.1927,154.6838,154.7426,28541.0
2024-09-17 13:40:00,158.07,158.1,157.68,158.02,18293.0,154.6741,154.7034,154.2924,154.6251,18293.0
2024-09-17 13:50:00,158.05,158.2,158.05,158.13,6857.0,154.6545,154.8013,154.6545,154.7328,6857.0
2024-09-17 14:00:00,158.11,158.17,158.04,158.06,9744.0,154.7132,154.7719,154.6447,154.6643,9744.0
2024-09-17 14:10:00,158.1,158.26,158.0,158.19,31236.0,154.7034,154.86,154.6056,154.7915,31236.0
2024-09-17 14:20:00,158.2,158.53,158.2,158.37,14420.0,154.8013,155.1242,154.8013,154.9676,14420.0
2024-09-17 14:30:00,158.31,158.61,158.26,158.56,17138.0,154.9089,155.2025,154.86,155.1535,17138.0
2024-09-17 14:40:00,158.52,158.58,158.13,158.19,12167.0,155.1144,155.1731,154.7328,154.7915,12167.0
2024-09-17 14:50:00,158.13,158.16,158.02,158.16,6690.0,154.7328,154.7621,154.6251,154.7621,6690.0
2024-09-17 15:00:00,158.16,158.19,158.07,158.14,6391.0,154.7621,154.7915,154.6741,154.7426,6391.0
2024-09-17 15:10:00,158.14,158.14,157.65,157.84,14602.0,154.7426,154.7426,154.2631,154.449,14602.0
2024-09-17 15:20:00,157.84,157.84,157.19,157.42,21972.0,154.449,154.449,153.813,154.038,21972.0
2024-09-17 15:30:00,157.47,157.7,157.43,157.56,13092.0,154.087,154.312,154.0478,154.175,13092.0
2024-09-17 15:40:00,157.57,157.76,157.56,157.65,19579.0,154.1848,154.3707,154.175,154.2631,19579.0
2024-09-17 15:50:00,157.66,157.77,157.24,157.63,130835.0,154.2729,154.3805,153.8619,154.2435,130835.0
2024-09-18 09:30:00,157.87,157.87,156.56,157.17,14524.0,154.4784,154.4784,153.1965,153.7934,14524.0
2024-09-18 09:40:00,157.18,157.95,157.17,157.75,8529.0,153.8032,154.5566,153.7934,154.3609,8529.0
2024-09-18 09:50:00,157.84,158.29,157.57,158.28,15329.0,154.449,154.8893,154.1848,154.8796,15329.0
2024-09-18 10:00:00,158.15,159.01,158.14,159.01,20482.0,154.7523,155.5939,154.7426,155.5939,20482.0
2024-09-18 10:10:00,159.02,159.34,158.87,158.96,12640.0,155.6037,155.9168,155.4569,155.5449,12640.0
2024-09-18 10:20:00,158.95,158.95,158.27,158.42,8484.0,155.5352,155.5352,154.8698,155.0165,8484.0
2024-09-18 10:30:00,158.42,158.5,158.08,158.41,10462.0,155.0165,155.0948,154.6838,155.0068,10462.0
2024-09-18 10:40:00,158.41,158.65,158.3,158.34,16977.0,155.0068,155.2416,154.8991,154.9383,16977.0
2024-09-18 10:50:00,158.32,158.32,158.12,158.22,5983.0,154.9187,154.9187,154.723,154.8208,5983.0
2024-09-18 11:00:00,158.22,158.61,158.21,158.43,8476.0,154.8208,155.2025,154.8111,155.0263,8476.0
2024-09-18 11:10:00,158.43,158.43,157.94,158.16,12913.0,155.0263,155.0263,154.5469,154.7621,12913.0
2024-09-18 11:20:00,158.16,158.16,157.91,158.0,22666.0,154.7621,154.7621,154.5175,154.6056,22666.0
2024-09-18 11:30:00,157.94,158.33,157.73,158.23,6444.0,154.5469,154.9285,154.3414,154.8306,6444.0
2024-09-18 11:40:00,158.27,158.37,158.03,158.27,7534.0,154.8698,154.9676,154.6349,154.8698,7534.0
2024-09-18 11:50:00,158.35,158.35,158.06,158.21,4603.0,154.948,154.948,154.6643,154.8111,4603.0
2024-09-18 12:00:00,158.21,158.35,157.92,158.09,9893.0,154.8111,154.948,154.5273,154.6936,9893.0
2024-09-18 12:10:00,158.18,158.38,158.17,158.37,10210.0,154.7817,154.9774,154.7719,154.9676,10210.0
2024-09-18 12:20:00,158.32,158.46,158.27,158.28,16790.0,154.9187,155.0557,154.8698,154.8796,16790.0
2024-09-18 12:30:00,158.34,158.46,158.26,158.26,8611.0,154.9383,155.0557,154.86,154.86,8611.0
2024-09-18 12:40:00,158.24,158.24,157.98,158.05,8275.0,154.8404,154.8404,154.586,154.6545,8275.0
2024-09-18 12:50:00,158.01,158.06,157.83,157.97,6600.0,154.6154,154.6643,154.4392,154.5762,6600.0
2024-09-18 13:00:00,157.91,157.99,157.8,157.87,4121.0,154.5175,154.5958,154.4099,154.4784,4121.0
2024-09-18 13:10:00,157.91,157.94,157.79,157.86,6077.0,154.5175,154.5469,154.4001,154.4686,6077.0
2024-09-18 13:20:00,157.84,157.96,157.68,157.96,10357.0,154.449,154.5664,154.2924,154.5664,10357.0
2024-09-18 13:30:00,157.9,157.99,157.65,157.65,16538.0,154.5077,154.5958,154.2631,154.2631,16538.0
2024-09-18 13:40:00,157.63,157.73,157.43,157.53,6453.0,154.2435,154.3414,154.0478,154.1457,6453.0
2024-09-18 13:50:00,157.53,157.65,157.37,157.56,7438.0,154.1457,154.2631,153.9891,154.175,7438.0
2024-09-18 14:00:00,157.48,159.82,157.45,158.5,22885.0,154.0967,156.3865,154.0674,155.0948,22885.0
2024-09-18 14:10:00,158.47,158.68,157.7,158.58,19230.0,155.0655,155.271,154.312,155.1731,19230.0
2024-09-18 14:20:00,158.63,158.98,158.47,158.86,10512.0,155.222,155.5645,155.0655,155.4471,10512.0
2024-09-18 14:30:00,158.89,159.23,158.63,159.11,6312.0,155.4764,155.8091,155.222,155.6917,6312.0
2024-09-18 14:40:00,159.1,159.25,158.62,159.03,21289.0,155.6819,155.8287,155.2122,155.6134,21289.0
2024-09-18 14:50:00,159.05,159.74,158.91,159.18,10813.0,155.633,156.3082,155.496,155.7602,10813.0
2024-09-18 15:00:00,159.09,159.09,158.55,159.02,8478.0,155.6722,155.6722,155.1438,155.6037,8478.0
2024-09-18 15:10:00,159.02,159.9,158.92,159.78,12282.0,155.6037,156.4647,155.5058,156.3473,12282.0
2024-09-18 15:20:00,159.74,159.85,159.06,159.55,19106.0,156.3082,156.4158,155.6428,156.1223,19106.0
2024-09-18 15:30:00,159.53,159.54,158.66,159.12,28185.0,156.1027,156.1125,155.2514,155.7015,28185.0
2024-09-18 15:40:00,159.17,159.21,158.46,158.46,55321.0,155.7504,155.7896,155.0557,155.0557,55321.0
2024-09-18 15:50:00,158.49,158.95,158.21,158.29,129793.0,155.085,155.5352,154.8111,154.8893,129793.0
2024-09-19 09:30:00,160.0,160.34,159.36,159.76,26330.0,156.5626,156.8953,155.9363,156.3278,26330.0
2024-09-19 09:40:00,159.59,159.75,158.89,159.33,41864.0,156.1614,156.318,155.4764,155.907,41864.0
2024-09-19 09:50:00,159.31,159.46,158.77,159.34,20965.0,155.8874,156.0342,155.359,155.9168,20965.0
2024-09-19 10:00:00,159.17,159.34,158.61,158.63,38949.0,155.7504,155.9168,155.2025,155.222,38949.0
2024-09-19 10:10:00,158.46,158.76,157.9,157.98,27292.0,155.0557,155.3492,154.5077,154.586,27292.0
2024-09-19 10:20:00,158.04,158.04,157.45,157.91,52527.0,154.6447,154.6447,154.0674,154.5175,52527.0
2024-09-19 10:30:00,157.93,158.76,157.86,158.68,30462.0,154.5371,155.3492,154.4686,155.271,30462.0
2024-09-19 10:40:00,158.68,158.68,158.24,158.56,10586.0,155.271,155.271,154.8404,155.1535,10586.0
2024-09-19 10:50:00,158.62,158.63,157.67,157.74,12438.0,155.2122,155.222,154.2827,154.3512,12438.0
2024-09-19 11:00:00,157.74,158.06,157.54,158.06,14123.0,154.3512,154.6643,154.1554,154.6643,14123.0
2024-09-19 11:10:00,158.1,158.28,158.02,158.12,17991.0,154.7034,154.8796,154.6251,154.723,17991.0
2024-09-19 11:20:00,158.11,158.34,158.11,158.3,10997.0,154.7132,154.9383,154.7132,154.8991,10997.0
2024-09-19 11:30:00,158.23,159.02,158.22,158.85,37303.0,154.8306,155.6037,154.8208,155.4373,37303.0
2024-09-19 11:40:00,158.89,159.55,158.89,159.45,16239.0,155.4764,156.1223,155.4764,156.0244,16239.0
2024-09-19 11:50:00,159.4,159.4,158.42,158.48,20269.0,155.9755,155.9755,155.0165,155.0753,20269.0
2024-09-19 12:00:00,158.44,158.6,158.26,158.38,16366.0,155.0361,155.1927,154.86,154.9774,16366.0
2024-09-19 12:10:00,158.28,158.41,158.18,158.32,25480.0,154.8796,155.0068,154.7817,154.9187,25480.0
2024-09-19 12:20:00,158.32,158.51,158.25,158.51,21151.0,154.9187,155.1046,154.8502,155.1046,21151.0
2024-09-19 12:30:00,158.47,158.56,158.26,158.35,13677.0,155.0655,155.1535,154.86,154.948,13677.0
2024-09-19 12:40:00,158.36,158.63,158.35,158.56,9141.0,154.9578,155.222,154.948,155.1535,9141.0
2024-09-19 12:50:00,158.61,158.61,158.37,158.41,4711.0,155.2025,155.2025,154.9676,155.0068,4711.0
2024-09-19 13:00:00,158.45,158.62,158.39,158.52,8575.0,155.0459,155.2122,154.9872,155.1144,8575.0
2024-09-19 13:10:00,158.49,158.87,158.42,158.82,10844.0,155.085,155.4569,155.0165,155.408,10844.0
2024-09-19 13:20:00,158.67,158.74,158.58,158.63,8848.0,155.2612,155.3297,155.1731,155.222,8848.0
2024-09-19 13:30:00,158.68,158.8,158.67,158.78,8742.0,155.271,155.3884,155.2612,155.3688,8742.0
2024-09-19 13:40:00,158.76,158.92,158.69,158.69,9759.0,155.3492,155.5058,155.2807,155.2807,9759.0
2024-09-19 13:50:00,158.69,158.75,158.61,158.69,6954.0,155.2807,155.3395,155.2025,155.2807,6954.0
2024-09-19 14:00:00,158.69,158.87,158.69,158.83,10325.0,155.2807,155.4569,155.2807,155.4177,10325.0
2024-09-19 14:10:00,158.81,158.91,158.64,158.81,9412.0,155.3982,155.496,155.2318,155.3982,9412.0
2024-09-19 14:20:00,158.8,158.84,158.41,158.53,19727.0,155.3884,155.4275,155.0068,155.1242,19727.0
2024-09-19 14:30:00,158.58,158.84,158.53,158.65,31584.0,155.1731,155.4275,155.1242,155.2416,31584.0
2024-09-19 14:40:00,158.65,158.67,158.21,158.45,69155.0,155.2416,155.2612,154.8111,155.0459,69155.0
2024-09-19 14:50:00,158.43,158.9,158.42,158.79,12397.0,155.0263,155.4862,155.0165,155.3786,12397.0
2024-09-19 15:00:00,158.81,159.3,158.73,159.23,7379.0,155.3982,155.8776,155.3199,155.8091,7379.0
2024-09-19 15:10:00,159.24,159.76,159.23,159.5,27265.0,155.8189,156.3278,155.8091,156.0733,27265.0
2024-09-19 15:20:00,159.48,159.48,159.11,159.15,18014.0,156.0538,156.0538,155.6917,155.7309,18014.0
2024-09-19 15:30:00,159.14,159.31,158.94,159.08,17214.0,155.7211,155.8874,155.5254,155.6624,17214.0
2024-09-19 15:40:00,159.07,159.21,158.92,159.17,33531.0,155.6526,155.7896,155.5058,155.7504,33531.0
2024-09-19 15:50:00,159.11,159.11,158.63,158.84,121381.0,155.6917,155.6917,155.222,155.4275,121381.0
2024-09-20 09:30:00,157.38,158.64,157.15,158.64,347815.0,153.9989,155.2318,153.7738,155.2318,347815.0
2024-09-20 09:40:00,158.67,159.73,158.6,159.52,13726.0,155.2612,156.2984,155.1927,156.0929,13726.0
2024-09-20 09:50:00,159.53,159.88,159.46,159.53,9927.0,156.1027,156.4452,156.0342,156.1027,9927.0
2024-09-20 10:00:00,159.54,159.78,159.17,159.37,12022.0,156.1125,156.3473,155.7504,155.9461,12022.0
2024-09-20 10:10:00,159.31,159.67,159.0,159.61,11772.0,155.8874,156.2397,155.5841,156.181,11772.0
2024-09-20 10:20:00,159.64,159.68,159.17,159.25,12966.0,156.2103,156.2495,155.7504,155.8287,12966.0
2024-09-20 10:30:00,159.16,159.31,158.83,159.22,16158.0,155.7406,155.8874,155.4177,155.7994,16158.0
2024-09-20 10:40:00,159.25,159.69,159.18,159.57,7415.0,155.8287,156.2593,155.7602,156.1418,7415.0
2024-09-20 10:50:00,159.51,159.55,159.25,159.55,19190.0,156.0831,156.1223,155.8287,156.1223,19190.0
2024-09-20 11:00:00,159.58,159.88,159.55,159.67,21422.0,156.1516,156.4452,156.1223,156.2397,21422.0
2024-09-20 11:10:00,159.82,160.34,159.59,159.77,31499.0,156.3865,156.8953,156.1614,156.3375,31499.0
2024-09-20 11:20:00,159.8,159.8,159.37,159.5,7944.0,156.3669,156.3669,155.9461,156.0733,7944.0
2024-09-20 11:30:00,159.4,159.42,159.1,159.28,7871.0,155.9755,155.9951,155.6819,155.8581,7871.0
2024-09-20 11:40:00,159.28,159.49,159.13,159.25,5299.0,155.8581,156.0636,155.7113,155.8287,5299.0
2024-09-20 11:50:00,159.21,159.25,158.87,158.96,7867.0,155.7896,155.8287,155.4569,155.5449,7867.0
2024-09-20 12:00:00,159.02,159.14,158.86,159.09,19586.0,155.6037,155.7211,155.4471,155.6722,19586.0
2024-09-20 12:10:00,159.1,159.65,159.03,159.48,22084.0,155.6819,156.2201,155.6134,156.0538,22084.0
2024-09-20 12:20:00,159.53,159.9,159.43,159.78,13983.0,156.1027,156.4647,156.0048,156.3473,13983.0
2024-09-20 12:30:00,159.82,159.9,159.64,159.68,11777.0,156.3865,156.4647,156.2103,156.2495,11777.0
2024-09-20 12:40:00,159.68,159.8,159.54,159.58,11622.0,156.2495,156.3669,156.1125,156.1516,11622.0
2024-09-20 12:50:00,159.59,159.7,159.47,159.63,7966.0,156.1614,156.269,156.044,156.2005,7966.0
2024-09-20 13:00:00,159.62,159.84,159.5,159.59,13741.0,156.1908,156.406,156.0733,156.1614,13741.0
2024-09-20 13:10:00,159.59,159.75,159.54,159.54,8598.0,156.1614,156.318,156.1125,156.1125,8598.0
2024-09-20 13:20:00,159.61,159.61,159.42,159.6,6708.0,156.181,156.181,155.9951,156.1712,6708.0
2024-09-20 13:30:00,159.64,159.76,159.55,159.55,13669.0,156.2103,156.3278,156.1223,156.1223,13669.0
2024-09-20 13:40:00,159.6,159.76,159.57,159.7,9287.0,156.1712,156.3278,156.1418,156.269,9287.0
2024-09-20 13:50:00,159.7,159.83,159.69,159.78,6008.0,156.269,156.3963,156.2593,156.3473,6008.0
2024-09-20 14:00:00,159.74,159.79,159.51,159.58,6578.0,156.3082,156.3571,156.0831,156.1516,6578.0
2024-09-20 14:10:00,159.54,159.71,159.5,159.64,13314.0,156.1125,156.2788,156.0733,156.2103,13314.0
2024-09-20 14:20:00,159.67,159.8,159.59,159.77,9899.0,156.2397,156.3669,156.1614,156.3375,9899.0
2024-09-20 14:30:00,159.7,159.9,159.67,159.79,15348.0,156.269,156.4647,156.2397,156.3571,15348.0
2024-09-20 14:40:00,159.79,159.92,159.62,159.88,28310.0,156.3571,156.4843,156.1908,156.4452,28310.0
2024-09-20 14:50:00,159.8,160.0,159.79,159.9,28142.0,156.3669,156.5626,156.3571,156.4647,28142.0
2024-09-20 15:00:00,159.87,159.87,159.58,159.74,23656.0,156.4354,156.4354,156.1516,156.3082,23656.0
2024-09-20 15:10:00,159.75,159.76,159.27,159.36,29341.0,156.318,156.3278,155.8483,155.9363,29341.0
2024-09-20 15:20:00,159.38,159.71,159.27,159.58,30409.0,155.9559,156.2788,155.8483,156.1516,30409.0
2024-09-20 15:30:00,159.59,159.66,159.11,159.48,45642.0,156.1614,156.2299,155.6917,156.0538,45642.0
2024-09-20 15:40:00,159.46,159.53,159.14,159.39,99155.0,156.0342,156.1027,155.7211,155.9657,99155.0
2024-09-20 15:50:00,159.3,159.47,158.61,158.7,423093.0,155.8776,156.044,155.2025,155.2905,423093.0
2024-09-23 09:30:00,159.74,161.91,159.44,160.25,34537.0,156.3082,158.4316,156.0146,156.8072,34537.0
2024-09-23 09:40:00,160.03,161.02,159.56,160.36,14568.0,156.592,157.5607,156.1321,156.9149,14568.0
2024-09-23 09:50:00,160.35,160.55,160.11,160.23,9619.0,156.9051,157.1008,156.6702,156.7877,9619.0
2024-09-23 10:00:00,160.24,160.55,160.01,160.41,7596.0,156.7974,157.1008,156.5724,156.9638,7596.0
2024-09-23 10:10:00,160.48,160.48,160.09,160.34,10504.0,157.0323,157.0323,156.6507,156.8953,10504.0
2024-09-23 10:20:00,160.34,160.68,160.02,160.04,10107.0,156.8953,157.228,156.5822,156.6017,10107.0
2024-09-23 10:30:00,160.03,160.46,159.95,160.38,9102.0,156.592,157.0127,156.5137,156.9344,9102.0
2024-09-23 10:40:00,160.3,160.59,160.29,160.31,5843.0,156.8562,157.1399,156.8464,156.8659,5843.0
2024-09-23 10:50:00,160.39,160.53,160.23,160.3,9390.0,156.9442,157.0812,156.7877,156.8562,9390.0
2024-09-23 11:00:00,160.29,160.4,160.05,160.11,8615.0,156.8464,156.954,156.6115,156.6702,8615.0
2024-09-23 11:10:00,160.18,160.62,160.16,160.62,7157.0,156.7387,157.1693,156.7192,157.1693,7157.0
2024-09-23 11:20:00,160.62,161.05,160.62,161.0,8938.0,157.1693,157.59,157.1693,157.5411,8938.0
2024-09-23 11:30:00,160.95,161.62,160.95,161.31,17214.0,157.4922,158.1478,157.4922,157.8445,17214.0
2024-09-23 11:40:00,161.31,161.31,160.6,160.71,10939.0,157.8445,157.8445,157.1497,157.2573,10939.0
2024-09-23 11:50:00,160.71,160.71,160.24,160.35,8522.0,157.2573,157.2573,156.7974,156.9051,8522.0
2024-09-23 12:00:00,160.33,160.39,160.31,160.36,5049.0,156.8855,156.9442,156.8659,156.9149,5049.0
2024-09-23 12:10:00,160.37,160.4,160.06,160.21,4794.0,156.9247,156.954,156.6213,156.7681,4794.0
2024-09-23 12:20:00,160.21,160.21,160.01,160.03,5156.0,156.7681,156.7681,156.5724,156.592,5156.0
2024-09-23 12:30:00,160.07,160.1,159.71,159.8,2634.0,156.6311,156.6605,156.2788,156.3669,2634.0
2024-09-23 12:40:00,159.77,159.88,159.6,159.67,6214.0,156.3375,156.4452,156.1712,156.2397,6214.0
2024-09-23 12:50:00,159.7,159.7,159.47,159.47,6738.0,156.269,156.269,156.044,156.044,6738.0
2024-09-23 13:00:00,159.35,159.37,159.19,159.27,4386.0,155.9266,155.9461,155.77,155.8483,4386.0
2024-09-23 13:10:00,159.35,159.63,159.35,159.61,7463.0,155.9266,156.2005,155.9266,156.181,7463.0
2024-09-23 13:20:00,159.54,159.61,159.42,159.61,2886.0,156.1125,156.181,155.9951,156.181,2886.0
2024-09-23 13:30:00,159.56,159.8,159.45,159.8,7159.0,156.1321,156.3669,156.0244,156.3669,7159.0
2024-09-23 13:40:00,159.78,159.8,159.54,159.6,5983.0,156.3473,156.3669,156.1125,156.1712,5983.0
2024-09-23 13:50:00,159.56,159.6,159.49,159.51,3508.0,156.1321,156.1712,156.0636,156.0831,3508.0
2024-09-23 14:00:00,159.47,159.53,159.36,159.47,4782.0,156.044,156.1027,155.9363,156.044,4782.0
2024-09-23 14:10:00,159.47,159.66,159.44,159.66,4479.0,156.044,156.2299,156.0146,156.2299,4479.0
2024-09-23 14:20:00,159.6,159.97,159.6,159.9,10005.0,156.1712,156.5332,156.1712,156.4647,10005.0
2024-09-23 14:30:00,159.89,160.06,159.79,159.83,9221.0,156.455,156.6213,156.3571,156.3963,9221.0
2024-09-23 14:40:00,159.81,160.17,159.8,160.17,12841.0,156.3767,156.7289,156.3669,156.7289,12841.0
2024-09-23 14:50:00,160.15,160.15,159.98,160.0,4633.0,156.7094,156.7094,156.543,156.5626,4633.0
2024-09-23 15:00:00,160.0,160.03,159.8,159.87,7897.0,156.5626,156.592,156.3669,156.4354,7897.0
2024-09-23 15:10:00,159.97,160.08,159.8,160.08,9540.0,156.5332,156.6409,156.3669,156.6409,9540.0
2024-09-23 15:20:00,160.08,160.36,160.06,160.14,24556.0,156.6409,156.9149,156.6213,156.6996,24556.0
2024-09-23 15:30:00,160.17,160.63,160.16,160.57,12019.0,156.7289,157.1791,156.7192,157.1204,12019.0
2024-09-23 15:40:00,160.56,160.58,160.29,160.4,19026.0,157.1106,157.1301,156.8464,156.954,19026.0
2024-09-23 15:50:00,160.47,161.05,160.42,160.87,210886.0,157.0225,157.59,156.9736,157.4139,210886.0
2024-09-24 09:30:00,160.61,161.34,159.92,160.8,18514.0,157.1595,157.8738,156.4843,157.3454,18514.0
2024-09-24 09:40:00,161.08,162.37,160.92,162.11,17771.0,157.6194,158.8817,157.4628,158.6273,17771.0
2024-09-24 09:50:00,161.92,162.05,161.52,161.62,8851.0,158.4414,158.5686,158.0499,158.1478,8851.0
2024-09-24 10:00:00,161.63,162.4,161.44,162.15,32575.0,158.1576,158.911,157.9717,158.6664,32575.0
2024-09-24 10:10:00,162.24,162.44,161.99,162.38,38829.0,158.7545,158.9502,158.5098,158.8915,38829.0
2024-09-24 10:20:00,162.38,162.82,162.25,162.54,22772.0,158.8915,159.322,158.7643,159.048,22772.0
2024-09-24 10:30:00,162.59,162.85,162.37,162.4,18981.0,159.097,159.3514,158.8817,158.911,18981.0
2024-09-24 10:40:00,162.4,162.81,162.39,162.75,10039.0,158.911,159.3122,158.9013,159.2535,10039.0
2024-09-24 10:50:00,162.74,162.87,162.42,162.43,22055.0,159.2437,159.3709,158.9306,158.9404,22055.0
2024-09-24 11:00:00,162.51,162.51,162.28,162.42,9040.0,159.0187,159.0187,158.7936,158.9306,9040.0
2024-09-24 11:10:00,162.42,162.66,162.37,162.42,28144.0,158.9306,159.1655,158.8817,158.9306,28144.0
2024-09-24 11:20:00,162.42,162.88,162.41,162.53,11561.0,158.9306,159.3807,158.9208,159.0382,11561.0
2024-09-24 11:30:00,162.63,162.65,162.2,162.27,6627.0,159.1361,159.1557,158.7153,158.7838,6627.0
2024-09-24 11:40:00,162.31,162.51,162.09,162.4,18569.0,158.823,159.0187,158.6077,158.911,18569.0
2024-09-24 11:50:00,162.44,162.65,162.17,162.25,7376.0,158.9502,159.1557,158.686,158.7643,7376.0
2024-09-24 12:00:00,162.37,162.37,162.0,162.26,8721.0,158.8817,158.8817,158.5196,158.774,8721.0
2024-09-24 12:10:00,162.23,162.4,162.22,162.33,7893.0,158.7447,158.911,158.7349,158.8425,7893.0
2024-09-24 12:20:00,162.4,162.68,162.28,162.56,7454.0,158.911,159.185,158.7936,159.0676,7454.0
2024-09-24 12:30:00,162.56,162.74,162.44,162.68,5304.0,159.0676,159.2437,158.9502,159.185,5304.0
2024-09-24 12:40:00,162.68,162.8,162.42,162.42,10589.0,159.185,159.3024,158.9306,158.9306,10589.0
2024-09-24 12:50:00,162.47,162.79,162.47,162.77,14103.0,158.9795,159.2927,158.9795,159.2731,14103.0
2024-09-24 13:00:00,162.69,162.92,162.63,162.83,6628.0,159.1948,159.4199,159.1361,159.3318,6628.0
2024-09-24 13:10:00,162.83,163.08,162.82,162.92,11191.0,159.3318,159.5764,159.322,159.4199,11191.0
2024-09-24 13:20:00,162.93,163.16,162.92,163.12,8380.0,159.4297,159.6547,159.4199,159.6156,8380.0
2024-09-24 13:30:00,163.13,163.31,163.11,163.31,7565.0,159.6254,159.8015,159.6058,159.8015,7565.0
2024-09-24 13:40:00,163.29,163.31,163.08,163.12,8663.0,159.7819,159.8015,159.5764,159.6156,8663.0
2024-09-24 13:50:00,163.08,163.13,162.91,163.04,12905.0,159.5764,159.6254,159.4101,159.5373,12905.0
2024-09-24 14:00:00,162.98,163.12,162.76,162.76,10740.0,159.4786,159.6156,159.2633,159.2633,10740.0
2024-09-24 14:10:00,162.78,162.87,162.66,162.87,14635.0,159.2829,159.3709,159.1655,159.3709,14635.0
2024-09-24 14:20:00,162.87,163.01,162.74,162.94,9653.0,159.3709,159.5079,159.2437,159.4394,9653.0
2024-09-24 14:30:00,162.94,163.08,162.7,162.94,17473.0,159.4394,159.5764,159.2046,159.4394,17473.0
2024-09-24 14:40:00,162.9,163.21,162.89,163.03,14664.0,159.4003,159.7036,159.3905,159.5275,14664.0
2024-09-24 14:50:00,162.98,163.17,162.76,162.78,15355.0,159.4786,159.6645,159.2633,159.2829,15355.0
2024-09-24 15:00:00,162.78,162.96,162.67,162.72,16428.0,159.2829,159.459,159.1752,159.2242,16428.0
2024-09-24 15:10:00,162.7,162.88,162.68,162.69,16252.0,159.2046,159.3807,159.185,159.1948,16252.0
2024-09-24 15:20:00,162.69,162.8,162.5,162.7,34444.0,159.1948,159.3024,159.0089,159.2046,34444.0
2024-09-24 15:30:00,162.7,162.7,162.24,162.38,26875.0,159.2046,159.2046,158.7545,158.8915,26875.0
2024-09-24 15:40:00,162.38,162.67,162.32,162.48,40286.0,158.8915,159.1752,158.8328,158.9893,40286.0
2024-09-24 15:50:00,162.51,162.53,162.07,162.16,197775.0,159.0187,159.0382,158.5881,158.6762,197775.0
2024-09-25 09:30:00,163.17,165.17,162.63,164.36,54843.0,159.6645,161.6215,159.1361,160.8289,54843.0
2024-09-25 09:40:00,164.52,164.52,163.59,163.62,19679.0,160.9855,160.9855,160.0755,160.1048,19679.0
2024-09-25 09:50:00,163.67,163.82,162.4,162.79,31099.0,160.1538,160.3005,158.911,159.2927,31099.0
2024-09-25 10:00:00,162.74,163.14,162.7,162.9,4445.0,159.2437,159.6351,159.2046,159.4003,4445.0
2024-09-25 10:10:00,162.88,163.16,162.65,162.89,7283.0,159.3807,159.6547,159.1557,159.3905,7283.0
2024-09-25 10:20:00,163.06,163.07,162.8,163.03,5270.0,159.5569,159.5666,159.3024,159.5275,5270.0
2024-09-25 10:30:00,163.0,163.11,162.78,162.95,12357.0,159.4981,159.6058,159.2829,159.4492,12357.0
2024-09-25 10:40:00,162.97,163.04,162.51,162.51,6411.0,159.4688,159.5373,159.0187,159.0187,6411.0
2024-09-25 10:50:00,162.51,162.95,162.5,162.95,9630.0,159.0187,159.4492,159.0089,159.4492,9630.0
2024-09-25 11:00:00,162.89,163.2,162.88,163.2,10328.0,159.3905,159.6939,159.3807,159.6939,10328.0
2024-09-25 11:10:00,163.07,163.11,162.94,163.03,12071.0,159.5666,159.6058,159.4394,159.5275,12071.0
2024-09-25 11:20:00,163.03,163.25,163.03,163.12,7332.0,159.5275,159.7428,159.5275,159.6156,7332.0
2024-09-25 11:30:00,163.11,163.27,163.0,163.21,11850.0,159.6058,159.7623,159.4981,159.7036,11850.0
2024-09-25 11:40:00,163.22,163.53,163.21,163.36,25101.0,159.7134,160.0168,159.7036,159.8504,25101.0
2024-09-25 11:50:00,163.34,163.68,163.22,163.68,10778.0,159.8308,160.1635,159.7134,160.1635,10778.0
2024-09-25 12:00:00,163.62,163.62,163.42,163.49,5142.0,160.1048,160.1048,159.9091,159.9776,5142.0
2024-09-25 12:10:00,163.44,163.52,163.14,163.15,8930.0,159.9287,160.007,159.6351,159.6449,8930.0
2024-09-25 12:20:00,163.19,163.34,162.97,162.97,9912.0,159.6841,159.8308,159.4688,159.4688,9912.0
2024-09-25 12:30:00,163.05,163.16,162.9,163.05,4686.0,159.5471,159.6547,159.4003,159.5471,4686.0
2024-09-25 12:40:00,163.05,163.1,162.96,163.05,6226.0,159.5471,159.596,159.459,159.5471,6226.0
2024-09-25 12:50:00,163.04,163.2,162.96,162.97,13067.0,159.5373,159.6939,159.459,159.4688,13067.0
2024-09-25 13:00:00,162.97,163.4,162.86,163.21,20021.0,159.4688,159.8896,159.3612,159.7036,20021.0
2024-09-25 13:10:00,163.13,163.19,162.94,163.0,13796.0,159.6254,159.6841,159.4394,159.4981,13796.0
2024-09-25 13:20:00,163.06,163.08,162.93,162.96,26581.0,159.5569,159.5764,159.4297,159.459,26581.0
2024-09-25 13:30:00,162.92,163.03,162.55,162.64,25153.0,159.4199,159.5275,159.0578,159.1459,25153.0
2024-09-25 13:40:00,162.62,162.76,162.55,162.68,8847.0,159.1263,159.2633,159.0578,159.185,8847.0
2024-09-25 13:50:00,162.67,163.08,162.61,163.08,7579.0,159.1752,159.5764,159.1165,159.5764,7579.0
2024-09-25 14:00:00,163.1,163.1,162.79,162.79,6139.0,159.596,159.596,159.2927,159.2927,6139.0
2024-09-25 14:10:00,162.79,162.97,162.59,162.95,7119.0,159.2927,159.4688,159.097,159.4492,7119.0
2024-09-25 14:20:00,162.95,163.18,162.94,163.15,20443.0,159.4492,159.6743,159.4394,159.6449,20443.0
2024-09-25 14:30:00,163.09,163.34,162.99,163.16,16257.0,159.5862,159.8308,159.4884,159.6547,16257.0
2024-09-25 14:40:00,163.09,163.13,162.91,162.96,10415.0,159.5862,159.6254,159.4101,159.459,10415.0
2024-09-25 14:50:00,163.01,163.33,162.96,163.19,8218.0,159.5079,159.8211,159.459,159.6841,8218.0
2024-09-25 15:00:00,163.21,163.21,163.06,163.06,6354.0,159.7036,159.7036,159.5569,159.5569,6354.0
2024-09-25 15:10:00,163.07,163.28,162.93,163.02,12527.0,159.5666,159.7721,159.4297,159.5177,12527.0
2024-09-25 15:20:00,163.02,163.08,162.9,163.05,19116.0,159.5177,159.5764,159.4003,159.5471,19116.0
2024-09-25 15:30:00,163.0,163.07,162.35,162.35,26828.0,159.4981,159.5666,158.8621,158.8621,26828.0
2024-09-25 15:40:00,162.42,162.64,162.31,162.58,20630.0,158.9306,159.1459,158.823,159.0872,20630.0
2024-09-25 15:50:00,162.46,163.17,162.23,162.94,171325.0,158.9697,159.6645,158.7447,159.4394,171325.0
2024-09-26 09:30:00,165.0,165.0,163.6,164.26,37422.0,161.4552,161.4552,160.0853,160.7311,37422.0
2024-09-26 09:40:00,164.26,164.26,163.14,163.37,14737.0,160.7311,160.7311,159.6351,159.8602,14737.0
2024-09-26 09:50:00,163.31,163.89,163.2,163.87,8947.0,159.8015,160.369,159.6939,160.3495,8947.0
2024-09-26 10:00:00,163.84,164.27,163.01,163.11,14918.0,160.3201,160.7409,159.5079,159.6058,14918.0
2024-09-26 10:10:00,163.21,163.25,163.09,163.13,12664.0,159.7036,159.7428,159.5862,159.6254,12664.0
2024-09-26 10:20:00,162.96,162.96,162.43,162.72,9463.0,159.459,159.459,158.9404,159.2242,9463.0
2024-09-26 10:30:00,162.78,163.04,162.61,163.01,25001.0,159.2829,159.5373,159.1165,159.5079,25001.0
2024-09-26 10:40:00,163.09,163.2,162.77,162.87,13622.0,159.5862,159.6939,159.2731,159.3709,13622.0
2024-09-26 10:50:00,162.88,163.38,162.87,163.3,14984.0,159.3807,159.87,159.3709,159.7917,14984.0
2024-09-26 11:00:00,163.3,163.36,162.89,163.02,10712.0,159.7917,159.8504,159.3905,159.5177,10712.0
2024-09-26 11:10:00,163.02,163.08,162.12,162.31,22583.0,159.5177,159.5764,158.6371,158.823,22583.0
2024-09-26 11:20:00,162.32,162.52,162.16,162.29,33354.0,158.8328,159.0285,158.6762,158.8034,33354.0
2024-09-26 11:30:00,162.17,162.66,162.17,162.66,10498.0,158.686,159.1655,158.686,159.1655,10498.0
2024-09-26 11:40:00,162.68,162.84,162.55,162.78,10517.0,159.185,159.3416,159.0578,159.2829,10517.0
2024-09-26 11:50:00,162.78,162.98,162.31,162.38,15185.0,159.2829,159.4786,158.823,158.8915,15185.0
2024-09-26 12:00:00,162.44,162.46,162.18,162.19,8169.0,158.9502,158.9697,158.6958,158.7056,8169.0
2024-09-26 12:10:00,162.18,162.19,161.96,162.15,7306.0,158.6958,158.7056,158.4805,158.6664,7306.0
2024-09-26 12:20:00,162.15,162.23,161.78,161.89,13563.0,158.6664,158.7447,158.3044,158.412,13563.0
2024-09-26 12:30:00,161.78,162.22,161.78,162.03,30993.0,158.3044,158.7349,158.3044,158.549,30993.0
2024-09-26 12:40:00,162.03,162.2,161.92,162.09,11389.0,158.549,158.7153,158.4414,158.6077,11389.0
2024-09-26 12:50:00,162.13,162.13,161.8,161.81,24973.0,158.6468,158.6468,158.3239,158.3337,24973.0
2024-09-26 13:00:00,161.78,162.29,161.78,162.08,10881.0,158.3044,158.8034,158.3044,158.5979,10881.0
2024-09-26 13:10:00,162.0,162.06,161.62,161.73,33113.0,158.5196,158.5783,158.1478,158.2554,33113.0
2024-09-26 13:20:00,161.78,161.9,161.57,161.72,18507.0,158.3044,158.4218,158.0989,158.2456,18507.0
2024-09-26 13:30:00,161.85,162.0,161.66,161.91,4854.0,158.3729,158.5196,158.1869,158.4316,4854.0
2024-09-26 13:40:00,161.97,161.97,161.67,161.86,5736.0,158.4903,158.4903,158.1967,158.3826,5736.0
2024-09-26 13:50:00,161.78,161.9,161.7,161.81,4328.0,158.3044,158.4218,158.2261,158.3337,4328.0
2024-09-26 14:00:00,161.77,162.0,161.74,161.95,15614.0,158.2946,158.5196,158.2652,158.4707,15614.0
2024-09-26 14:10:00,162.0,162.28,161.84,162.11,6892.0,158.5196,158.7936,158.3631,158.6273,6892.0
2024-09-26 14:20:00,162.17,162.22,161.93,162.12,14652.0,158.686,158.7349,158.4511,158.6371,14652.0
2024-09-26 14:30:00,162.12,162.22,161.95,162.16,15555.0,158.6371,158.7349,158.4707,158.6762,15555.0
2024-09-26 14:40:00,162.15,162.17,161.77,161.78,10843.0,158.6664,158.686,158.2946,158.3044,10843.0
2024-09-26 14:50:00,161.81,162.07,161.7,161.9,16880.0,158.3337,158.5881,158.2261,158.4218,16880.0
2024-09-26 15:00:00,161.91,161.91,161.68,161.77,9478.0,158.4316,158.4316,158.2065,158.2946,9478.0
2024-09-26 15:10:00,161.81,161.96,161.7,161.9,20698.0,158.3337,158.4805,158.2261,158.4218,20698.0
2024-09-26 15:20:00,161.9,161.93,161.61,161.78,36556.0,158.4218,158.4511,158.138,158.3044,36556.0
2024-09-26 15:30:00,161.77,161.82,161.23,161.39,23846.0,158.2946,158.3435,157.7662,157.9227,23846.0
2024-09-26 15:40:00,161.4,161.72,161.31,161.65,24010.0,157.9325,158.2456,157.8445,158.1772,24010.0
2024-09-26 15:50:00,161.67,162.27,161.58,162.07,92616.0,158.1967,158.7838,158.1087,158.5881,92616.0
2024-09-27 09:30:00,163.24,163.24,162.11,162.29,20358.0,159.733,159.733,158.6273,158.8034,20358.0
2024-09-27 09:40:00,162.16,162.5,161.77,161.81,14516.0,158.6762,159.0089,158.2946,158.3337,14516.0
2024-09-27 09:50:00,161.79,162.43,161.58,162.13,6973.0,158.3141,158.9404,158.1087,158.6468,6973.0
2024-09-27 10:00:00,162.03,162.16,161.66,162.02,12401.0,158.549,158.6762,158.1869,158.5392,12401.0
2024-09-27 10:10:00,162.01,162.46,162.01,162.37,10114.0,158.5294,158.9697,158.5294,158.8817,10114.0
2024-09-27 10:20:00,162.37,162.87,162.36,162.66,12106.0,158.8817,159.3709,158.8719,159.1655,12106.0
2024-09-27 10:30:00,162.66,163.04,162.65,162.96,12076.0,159.1655,159.5373,159.1557,159.459,12076.0
2024-09-27 10:40:00,162.94,162.94,162.46,162.63,6792.0,159.4394,159.4394,158.9697,159.1361,6792.0
2024-09-27 10:50:00,162.56,162.64,162.29,162.29,9794.0,159.0676,159.1459,158.8034,158.8034,9794.0
2024-09-27 11:00:00,162.23,162.93,162.2,162.8,14825.0,158.7447,159.4297,158.7153,159.3024,14825.0
2024-09-27 11:10:00,162.71,162.79,162.01,162.01,13318.0,159.2144,159.2927,158.5294,158.5294,13318.0
2024-09-27 11:20:00,162.03,162.07,161.84,162.02,12521.0,158.549,158.5881,158.3631,158.5392,12521.0
2024-09-27 11:30:00,161.97,162.0,161.62,161.92,10606.0,158.4903,158.5196,158.1478,158.4414,10606.0
2024-09-27 11:40:00,161.92,161.92,161.77,161.81,6363.0,158.4414,158.4414,158.2946,158.3337,6363.0
2024-09-27 11:50:00,161.8,162.03,161.74,161.97,9759.0,158.3239,158.549,158.2652,158.4903,9759.0
2024-09-27 12:00:00,161.91,161.99,161.87,161.94,4910.0,158.4316,158.5098,158.3924,158.4609,4910.0
2024-09-27 12:10:00,161.94,162.13,161.87,161.87,6666.0,158.4609,158.6468,158.3924,158.3924,6666.0
2024-09-27 12:20:00,161.9,161.92,161.66,161.68,6297.0,158.4218,158.4414,158.1869,158.2065,6297.0
2024-09-27 12:30:00,161.62,161.62,161.4,161.6,8252.0,158.1478,158.1478,157.9325,158.1282,8252.0
2024-09-27 12:40:00,161.59,162.11,161.51,161.93,10556.0,158.1184,158.6273,158.0402,158.4511,10556.0
2024-09-27 12:50:00,161.84,162.14,161.84,162.13,7503.0,158.3631,158.6566,158.3631,158.6468,7503.0
2024-09-27 13:00:00,162.06,162.19,161.71,161.82,8289.0,158.5783,158.7056,158.2359,158.3435,8289.0
2024-09-27 13:10:00,161.74,161.92,161.68,161.75,11051.0,158.2652,158.4414,158.2065,158.275,11051.0
2024-09-27 13:20:00,161.69,161.85,161.6,161.85,9343.0,158.2163,158.3729,158.1282,158.3729,9343.0
2024-09-27 13:30:00,161.86,161.86,161.62,161.79,10849.0,158.3826,158.3826,158.1478,158.3141,10849.0
2024-09-27 13:40:00,161.79,161.86,161.68,161.75,6686.0,158.3141,158.3826,158.2065,158.275,6686.0
2024-09-27 13:50:00,161.75,161.94,161.63,161.63,5546.0,158.275,158.4609,158.1576,158.1576,5546.0
2024-09-27 14:00:00,161.68,161.73,161.47,161.56,10870.0,158.2065,158.2554,158.001,158.0891,10870.0
2024-09-27 14:10:00,161.6,161.72,161.49,161.64,7467.0,158.1282,158.2456,158.0206,158.1674,7467.0
2024-09-27 14:20:00,161.76,161.94,161.67,161.67,7379.0,158.2848,158.4609,158.1967,158.1967,7379.0
2024-09-27 14:30:00,161.65,161.65,161.26,161.43,11404.0,158.1772,158.1772,157.7955,157.9619,11404.0
2024-09-27 14:40:00,161.35,161.43,161.24,161.34,11893.0,157.8836,157.9619,157.776,157.8738,11893.0
2024-09-27 14:50:00,161.4,161.67,161.34,161.55,22913.0,157.9325,158.1967,157.8738,158.0793,22913.0
2024-09-27 15:00:00,161.62,161.72,161.43,161.44,14317.0,158.1478,158.2456,157.9619,157.9717,14317.0
2024-09-27 15:10:00,161.44,161.46,161.31,161.39,7367.0,157.9717,157.9912,157.8445,157.9227,7367.0
2024-09-27 15:20:00,161.33,161.6,161.24,161.58,15566.0,157.864,158.1282,157.776,158.1087,15566.0
2024-09-27 15:30:00,161.58,161.61,161.25,161.25,19282.0,158.1087,158.138,157.7857,157.7857,19282.0
2024-09-27 15:40:00,161.22,161.31,161.09,161.15,22989.0,157.7564,157.8445,157.6292,157.6879,22989.0
2024-09-27 15:50:00,161.15,161.55,161.1,161.15,82026.0,157.6879,158.0793,157.639,157.6879,82026.0
2024-09-30 09:30:00,160.29,161.98,159.47,159.56,71833.0,156.8464,158.5001,156.044,156.1321,71833.0
2024-09-30 09:40:00,159.84,160.92,159.72,160.58,6015.0,156.406,157.4628,156.2886,157.1301,6015.0
2024-09-30 09:50:00,160.49,160.58,160.25,160.51,9025.0,157.0421,157.1301,156.8072,157.0616,9025.0
2024-09-30 10:00:00,160.48,160.74,160.44,160.6,23912.0,157.0323,157.2867,156.9931,157.1497,23912.0
2024-09-30 10:10:00,160.6,160.95,160.45,160.86,7741.0,157.1497,157.4922,157.0029,157.4041,7741.0
2024-09-30 10:20:00,160.88,161.18,160.87,161.15,7623.0,157.4237,157.7172,157.4139,157.6879,7623.0
2024-09-30 10:30:00,161.31,161.41,161.04,161.12,15615.0,157.8445,157.9423,157.5803,157.6585,15615.0
2024-09-30 10:40:00,161.04,161.27,160.79,161.22,8752.0,157.5803,157.8053,157.3356,157.7564,8752.0
2024-09-30 10:50:00,161.23,161.3,160.97,161.12,21226.0,157.7662,157.8347,157.5118,157.6585,21226.0
2024-09-30 11:00:00,161.15,161.27,161.12,161.23,7398.0,157.6879,157.8053,157.6585,157.7662,7398.0
2024-09-30 11:10:00,161.2,161.37,161.13,161.28,9942.0,157.7368,157.9032,157.6683,157.8151,9942.0
2024-09-30 11:20:00,161.23,161.42,161.04,161.18,8058.0,157.7662,157.9521,157.5803,157.7172,8058.0
2024-09-30 11:30:00,161.25,161.51,161.2,161.45,10981.0,157.7857,158.0402,157.7368,157.9814,10981.0
2024-09-30 11:40:00,161.45,161.81,161.35,161.81,12413.0,157.9814,158.3337,157.8836,158.3337,12413.0
2024-09-30 11:50:00,161.83,161.87,161.5,161.57,14064.0,158.3533,158.3924,158.0304,158.0989,14064.0
2024-09-30 12:00:00,161.57,161.73,161.39,161.55,22921.0,158.0989,158.2554,157.9227,158.0793,22921.0
2024-09-30 12:10:00,161.55,161.6,161.1,161.14,23050.0,158.0793,158.1282,157.639,157.6781,23050.0
2024-09-30 12:20:00,161.23,161.54,161.18,161.54,7359.0,157.7662,158.0695,157.7172,158.0695,7359.0
2024-09-30 12:30:00,161.43,161.53,161.31,161.49,6423.0,157.9619,158.0597,157.8445,158.0206,6423.0
2024-09-30 12:40:00,161.51,161.53,161.2,161.2,5946.0,158.0402,158.0597,157.7368,157.7368,5946.0
2024-09-30 12:50:00,161.32,161.42,161.22,161.36,7408.0,157.8542,157.9521,157.7564,157.8934,7408.0
2024-09-30 13:00:00,161.36,161.36,161.0,161.19,13720.0,157.8934,157.8934,157.5411,157.727,13720.0
2024-09-30 13:10:00,161.25,161.38,161.14,161.38,9114.0,157.7857,157.913,157.6781,157.913,9114.0
2024-09-30 13:20:00,161.37,161.49,161.33,161.39,6759.0,157.9032,158.0206,157.864,157.9227,6759.0
2024-09-30 13:30:00,161.34,161.39,161.28,161.33,5791.0,157.8738,157.9227,157.8151,157.864,5791.0
2024-09-30 13:40:00,161.33,161.5,161.33,161.47,6395.0,157.864,158.0304,157.864,158.001,6395.0
2024-09-30 13:50:00,161.43,161.45,161.18,161.27,12665.0,157.9619,157.9814,157.7172,157.8053,12665.0
2024-09-30 14:00:00,161.19,161.2,160.76,160.97,11541.0,157.727,157.7368,157.3063,157.5118,11541.0
2024-09-30 14:10:00,160.93,160.97,160.67,160.77,14498.0,157.4726,157.5118,157.2182,157.3161,14498.0
2024-09-30 14:20:00,160.7,160.74,160.36,160.64,11368.0,157.2476,157.2867,156.9149,157.1889,11368.0
2024-09-30 14:30:00,160.66,160.98,160.62,160.8,10151.0,157.2084,157.5215,157.1693,157.3454,10151.0
2024-09-30 14:40:00,160.8,161.06,160.8,160.9,9954.0,157.3454,157.5998,157.3454,157.4433,9954.0
2024-09-30 14:50:00,160.88,160.9,160.64,160.64,16233.0,157.4237,157.4433,157.1889,157.1889,16233.0
2024-09-30 15:00:00,160.66,160.66,160.4,160.53,12386.0,157.2084,157.2084,156.954,157.0812,12386.0
2024-09-30 15:10:00,160.48,160.56,160.34,160.55,14598.0,157.0323,157.1106,156.8953,157.1008,14598.0
2024-09-30 15:20:00,160.5,160.77,160.48,160.67,17907.0,157.0519,157.3161,157.0323,157.2182,17907.0
2024-09-30 15:30:00,160.67,161.1,160.59,161.05,23539.0,157.2182,157.639,157.1399,157.59,23539.0
2024-09-30 15:40:00,161.05,161.7,161.04,161.66,35361.0,157.59,158.2261,157.5803,158.1869,35361.0
2024-09-30 15:50:00,161.65,162.13,161.51,161.79,167755.0,158.1772,158.6468,158.0402,158.3141,167755.0
2024-10-01 09:30:00,162.85,162.85,160.88,160.88,19250.0,159.3514,159.3514,157.4237,157.4237,19250.0
2024-10-01 09:40:00,160.87,160.97,159.88,160.03,9011.0,157.4139,157.5118,156.4452,156.592,9011.0
2024-10-01 09:50:00,160.03,160.7,160.03,160.3,13465.0,156.592,157.2476,156.592,156.8562,13465.0
2024-10-01 10:00:00,160.47,160.47,159.89,159.98,15496.0,157.0225,157.0225,156.455,156.543,15496.0
2024-10-01 10:10:00,159.98,160.87,159.85,160.81,10772.0,156.543,157.4139,156.4158,157.3552,10772.0
2024-10-01 10:20:00,160.84,161.3,160.74,160.99,11172.0,157.3846,157.8347,157.2867,157.5313,11172.0
2024-10-01 10:30:00,160.99,161.27,160.68,161.13,25501.0,157.5313,157.8053,157.228,157.6683,25501.0
2024-10-01 10:40:00,160.99,161.01,160.31,160.42,11292.0,157.5313,157.5509,156.8659,156.9736,11292.0
2024-10-01 10:50:00,160.43,160.57,160.32,160.49,16982.0,156.9834,157.1204,156.8757,157.0421,16982.0
2024-10-01 11:00:00,160.55,160.56,159.86,159.86,19629.0,157.1008,157.1106,156.4256,156.4256,19629.0
2024-10-01 11:10:00,159.84,160.13,159.7,160.07,49107.0,156.406,156.6898,156.269,156.6311,49107.0
2024-10-01 11:20:00,160.19,160.52,160.11,160.51,8131.0,156.7485,157.0714,156.6702,157.0616,8131.0
2024-10-01 11:30:00,160.52,160.69,160.35,160.66,19518.0,157.0714,157.2378,156.9051,157.2084,19518.0
2024-10-01 11:40:00,160.64,160.74,160.35,160.37,9367.0,157.1889,157.2867,156.9051,156.9247,9367.0
2024-10-01 11:50:00,160.38,160.38,159.63,159.64,14450.0,156.9344,156.9344,156.2005,156.2103,14450.0
2024-10-01 12:00:00,159.66,159.88,159.52,159.63,10167.0,156.2299,156.4452,156.0929,156.2005,10167.0
2024-10-01 12:10:00,159.65,159.75,159.4,159.47,6633.0,156.2201,156.318,155.9755,156.044,6633.0
2024-10-01 12:20:00,159.49,159.67,159.47,159.57,7239.0,156.0636,156.2397,156.044,156.1418,7239.0
2024-10-01 12:30:00,159.46,159.57,159.08,159.52,8610.0,156.0342,156.1418,155.6624,156.0929,8610.0
2024-10-01 12:40:00,159.52,159.75,159.19,159.39,6906.0,156.0929,156.318,155.77,155.9657,6906.0
2024-10-01 12:50:00,159.34,159.8,159.28,159.74,6248.0,155.9168,156.3669,155.8581,156.3082,6248.0
2024-10-01 13:00:00,159.68,159.68,159.37,159.49,4275.0,156.2495,156.2495,155.9461,156.0636,4275.0
2024-10-01 13:10:00,159.52,159.62,159.33,159.43,5761.0,156.0929,156.1908,155.907,156.0048,5761.0
2024-10-01 13:20:00,159.46,159.55,159.31,159.43,6613.0,156.0342,156.1223,155.8874,156.0048,6613.0
2024-10-01 13:30:00,159.49,159.95,159.43,159.75,8941.0,156.0636,156.5137,156.0048,156.318,8941.0
2024-10-01 13:40:00,159.84,159.98,159.66,159.66,4608.0,156.406,156.543,156.2299,156.2299,4608.0
2024-10-01 13:50:00,159.64,160.04,159.5,159.93,4340.0,156.2103,156.6017,156.0733,156.4941,4340.0
2024-10-01 14:00:00,159.99,160.0,159.78,159.91,9669.0,156.5528,156.5626,156.3473,156.4745,9669.0
2024-10-01 14:10:00,159.87,160.12,159.85,160.03,8151.0,156.4354,156.68,156.4158,156.592,8151.0
2024-10-01 14:20:00,160.01,160.09,159.79,160.02,7350.0,156.5724,156.6507,156.3571,156.5822,7350.0
2024-10-01 14:30:00,160.03,160.38,160.0,160.35,12001.0,156.592,156.9344,156.5626,156.9051,12001.0
2024-10-01 14:40:00,160.42,160.64,160.38,160.53,13128.0,156.9736,157.1889,156.9344,157.0812,13128.0
2024-10-01 14:50:00,160.56,160.96,160.55,160.93,13390.0,157.1106,157.502,157.1008,157.4726,13390.0
2024-10-01 15:00:00,160.91,160.91,160.66,160.72,16597.0,157.453,157.453,157.2084,157.2671,16597.0
2024-10-01 15:10:00,160.76,160.78,160.46,160.67,23312.0,157.3063,157.3258,157.0127,157.2182,23312.0
2024-10-01 15:20:00,160.69,160.97,160.62,160.85,16881.0,157.2378,157.5118,157.1693,157.3943,16881.0
2024-10-01 15:30:00,160.84,160.87,160.37,160.75,28967.0,157.3846,157.4139,156.9247,157.2965,28967.0
2024-10-01 15:40:00,160.82,160.99,160.48,160.48,35199.0,157.365,157.5313,157.0323,157.0323,35199.0
2024-10-01 15:50:00,160.54,160.64,160.12,160.31,105561.0,157.091,157.1889,156.68,156.8659,105561.0
2024-10-02 09:30:00,158.68,159.0,158.2,158.58,31614.0,155.271,155.5841,154.8013,155.1731,31614.0
2024-10-02 09:40:00,158.56,159.58,158.21,159.58,19425.0,155.1535,156.1516,154.8111,156.1516,19425.0
2024-10-02 09:50:00,159.78,160.04,159.11,159.11,21255.0,156.3473,156.6017,155.6917,155.6917,21255.0
2024-10-02 10:00:00,159.15,159.55,159.0,159.27,18310.0,155.7309,156.1223,155.5841,155.8483,18310.0
2024-10-02 10:10:00,159.38,159.58,159.17,159.51,8377.0,155.9559,156.1516,155.7504,156.0831,8377.0
2024-10-02 10:20:00,159.47,159.53,159.12,159.25,9716.0,156.044,156.1027,155.7015,155.8287,9716.0
2024-10-02 10:30:00,159.25,159.54,159.05,159.16,16924.0,155.8287,156.1125,155.633,155.7406,16924.0
2024-10-02 10:40:00,159.09,159.35,159.09,159.25,3271.0,155.6722,155.9266,155.6722,155.8287,3271.0
2024-10-02 10:50:00,159.21,159.46,159.2,159.22,12243.0,155.7896,156.0342,155.7798,155.7994,12243.0
2024-10-02 11:00:00,159.26,159.53,159.11,159.12,13613.0,155.8385,156.1027,155.6917,155.7015,13613.0
2024-10-02 11:10:00,159.08,159.22,158.78,159.08,10078.0,155.6624,155.7994,155.3688,155.6624,10078.0
2024-10-02 11:20:00,159.06,159.25,158.89,159.25,6701.0,155.6428,155.8287,155.4764,155.8287,6701.0
2024-10-02 11:30:00,159.25,159.4,158.85,159.1,8728.0,155.8287,155.9755,155.4373,155.6819,8728.0
2024-10-02 11:40:00,159.16,159.33,158.97,159.15,10211.0,155.7406,155.907,155.5547,155.7309,10211.0
2024-10-02 11:50:00,159.13,159.14,159.04,159.13,5950.0,155.7113,155.7211,155.6232,155.7113,5950.0
2024-10-02 12:00:00,159.1,159.2,158.94,159.12,4265.0,155.6819,155.7798,155.5254,155.7015,4265.0
2024-10-02 12:10:00,159.17,159.33,158.97,158.99,4745.0,155.7504,155.907,155.5547,155.5743,4745.0
2024-10-02 12:20:00,158.96,159.21,158.91,159.16,8908.0,155.5449,155.7896,155.496,155.7406,8908.0
2024-10-02 12:30:00,159.1,159.14,158.99,159.08,5592.0,155.6819,155.7211,155.5743,155.6624,5592.0
2024-10-02 12:40:00,159.03,159.09,158.93,158.99,5866.0,155.6134,155.6722,155.5156,155.5743,5866.0
2024-10-02 12:50:00,158.99,159.06,158.8,158.92,7001.0,155.5743,155.6428,155.3884,155.5058,7001.0
2024-10-02 13:00:00,158.89,159.02,158.87,158.91,4560.0,155.4764,155.6037,155.4569,155.496,4560.0
2024-10-02 13:10:00,158.96,159.0,158.59,158.89,25196.0,155.5449,155.5841,155.1829,155.4764,25196.0
2024-10-02 13:20:00,158.85,159.15,158.83,158.98,8093.0,155.4373,155.7309,155.4177,155.5645,8093.0
2024-10-02 13:30:00,158.93,159.01,158.74,158.97,22409.0,155.5156,155.5939,155.3297,155.5547,22409.0
2024-10-02 13:40:00,159.02,159.4,159.0,159.37,45646.0,155.6037,155.9755,155.5841,155.9461,45646.0
2024-10-02 13:50:00,159.38,159.84,159.37,159.79,10781.0,155.9559,156.406,155.9461,156.3571,10781.0
2024-10-02 14:00:00,159.78,160.0,159.7,159.7,16932.0,156.3473,156.5626,156.269,156.269,16932.0
2024-10-02 14:10:00,159.71,159.89,159.66,159.78,12923.0,156.2788,156.455,156.2299,156.3473,12923.0
2024-10-02 14:20:00,159.78,159.82,159.61,159.69,9688.0,156.3473,156.3865,156.181,156.2593,9688.0
2024-10-02 14:30:00,159.7,159.71,159.37,159.52,7384.0,156.269,156.2788,155.9461,156.0929,7384.0
2024-10-02 14:40:00,159.61,159.99,159.53,159.85,4929.0,156.181,156.5528,156.1027,156.4158,4929.0
2024-10-02 14:50:00,160.0,160.18,159.98,160.13,7739.0,156.5626,156.7387,156.543,156.6898,7739.0
2024-10-02 15:00:00,160.12,160.12,159.68,159.82,19002.0,156.68,156.68,156.2495,156.3865,19002.0
2024-10-02 15:10:00,159.83,159.88,159.56,159.67,19620.0,156.3963,156.4452,156.1321,156.2397,19620.0
2024-10-02 15:20:00,159.64,159.69,159.36,159.55,14772.0,156.2103,156.2593,155.9363,156.1223,14772.0
2024-10-02 15:30:00,159.54,159.85,159.37,159.79,13531.0,156.1125,156.4158,155.9461,156.3571,13531.0
2024-10-02 15:40:00,159.85,159.87,159.54,159.77,16830.0,156.4158,156.4354,156.1125,156.3375,16830.0
2024-10-02 15:50:00,159.68,159.72,159.47,159.6,80631.0,156.2495,156.2886,156.044,156.1712,80631.0
2024-10-03 09:30:00,160.03,160.49,158.45,158.52,18778.0,156.592,157.0421,155.0459,155.1144,18778.0
2024-10-03 09:40:00,158.28,159.52,158.26,159.22,17433.0,154.8796,156.0929,154.86,155.7994,17433.0
2024-10-03 09:50:00,159.22,159.26,158.88,159.25,10690.0,155.7994,155.8385,155.4667,155.8287,10690.0
2024-10-03 10:00:00,159.13,159.51,158.89,159.1,14973.0,155.7113,156.0831,155.4764,155.6819,14973.0
2024-10-03 10:10:00,159.02,159.08,158.24,158.53,12410.0,155.6037,155.6624,154.8404,155.1242,12410.0
2024-10-03 10:20:00,158.53,158.68,158.07,158.37,8000.0,155.1242,155.271,154.6741,154.9676,8000.0
2024-10-03 10:30:00,158.36,158.56,158.26,158.4,6832.0,154.9578,155.1535,154.86,154.997,6832.0
2024-10-03 10:40:00,158.41,158.41,157.88,158.23,11674.0,155.0068,155.0068,154.4881,154.8306,11674.0
2024-10-03 10:50:00,158.25,158.45,158.03,158.03,7086.0,154.8502,155.0459,154.6349,154.6349,7086.0
2024-10-03 11:00:00,158.06,158.51,157.83,158.35,8764.0,154.6643,155.1046,154.4392,154.948,8764.0
2024-10-03 11:10:00,158.28,158.32,158.05,158.08,7562.0,154.8796,154.9187,154.6545,154.6838,7562.0
2024-10-03 11:20:00,158.08,158.26,157.98,158.08,13093.0,154.6838,154.86,154.586,154.6838,13093.0
2024-10-03 11:30:00,158.12,158.21,158.07,158.18,9411.0,154.723,154.8111,154.6741,154.7817,9411.0
2024-10-03 11:40:00,158.14,158.42,158.14,158.29,9460.0,154.7426,155.0165,154.7426,154.8893,9460.0
2024-10-03 11:50:00,158.29,158.5,158.15,158.2,9617.0,154.8893,155.0948,154.7523,154.8013,9617.0
2024-10-03 12:00:00,158.2,158.44,158.13,158.4,7669.0,154.8013,155.0361,154.7328,154.997,7669.0
2024-10-03 12:10:00,158.37,158.73,158.33,158.71,8270.0,154.9676,155.3199,154.9285,155.3003,8270.0
2024-10-03 12:20:00,158.61,158.69,158.29,158.5,52955.0,155.2025,155.2807,154.8893,155.0948,52955.0
2024-10-03 12:30:00,158.52,158.56,158.28,158.34,4443.0,155.1144,155.1535,154.8796,154.9383,4443.0
2024-10-03 12:40:00,158.21,158.21,157.49,157.59,3734.0,154.8111,154.8111,154.1065,154.2044,3734.0
2024-10-03 12:50:00,157.55,157.84,157.45,157.6,6200.0,154.1652,154.449,154.0674,154.2142,6200.0
2024-10-03 13:00:00,157.58,157.69,157.58,157.61,1980.0,154.1946,154.3022,154.1946,154.2239,1980.0
2024-10-03 13:10:00,157.61,157.63,157.44,157.56,7555.0,154.2239,154.2435,154.0576,154.175,7555.0
2024-10-03 13:20:00,157.5,157.78,157.32,157.33,12422.0,154.1163,154.3903,153.9402,153.95,12422.0
2024-10-03 13:30:00,157.38,157.6,157.37,157.54,6246.0,153.9989,154.2142,153.9891,154.1554,6246.0
2024-10-03 13:40:00,157.53,157.72,157.37,157.55,8110.0,154.1457,154.3316,153.9891,154.1652,8110.0
2024-10-03 13:50:00,157.55,157.74,157.49,157.63,6540.0,154.1652,154.3512,154.1065,154.2435,6540.0
2024-10-03 14:00:00,157.49,157.54,157.28,157.41,20953.0,154.1065,154.1554,153.901,154.0282,20953.0
2024-10-03 14:10:00,157.34,157.66,157.33,157.66,8584.0,153.9597,154.2729,153.95,154.2729,8584.0
2024-10-03 14:20:00,157.52,157.75,157.47,157.69,11155.0,154.1359,154.3609,154.087,154.3022,11155.0
2024-10-03 14:30:00,157.64,157.64,157.34,157.55,14883.0,154.2533,154.2533,153.9597,154.1652,14883.0
2024-10-03 14:40:00,157.55,157.7,157.46,157.49,11861.0,154.1652,154.312,154.0772,154.1065,11861.0
2024-10-03 14:50:00,157.5,157.6,157.32,157.33,15515.0,154.1163,154.2142,153.9402,153.95,15515.0
2024-10-03 15:00:00,157.29,157.44,157.07,157.17,17328.0,153.9108,154.0576,153.6955,153.7934,17328.0
2024-10-03 15:10:00,157.17,157.28,156.96,157.11,26985.0,153.7934,153.901,153.5879,153.7347,26985.0
2024-10-03 15:20:00,157.09,157.33,157.06,157.27,24750.0,153.7151,153.95,153.6858,153.8913,24750.0
2024-10-03 15:30:00,157.25,157.42,157.18,157.32,15610.0,153.8717,154.038,153.8032,153.9402,15610.0
2024-10-03 15:40:00,157.4,157.54,157.27,157.52,16146.0,154.0185,154.1554,153.8913,154.1359,16146.0
2024-10-03 15:50:00,157.55,157.64,157.18,157.32,117106.0,154.1652,154.2533,153.8032,153.9402,117106.0
2024-10-04 09:30:00,157.29,157.38,155.79,157.27,29591.0,153.9108,153.9989,152.443,153.8913,29591.0
2024-10-04 09:40:00,157.27,157.84,156.89,156.9,13092.0,153.8913,154.449,153.5194,153.5292,13092.0
2024-10-04 09:50:00,157.07,157.42,156.12,156.35,28313.0,153.6955,154.038,152.766,152.991,28313.0
2024-10-04 10:00:00,156.43,156.98,156.42,156.56,14132.0,153.0693,153.6075,153.0595,153.1965,14132.0
2024-10-04 10:10:00,156.14,157.1,156.14,156.85,22591.0,152.7855,153.7249,152.7855,153.4803,22591.0
2024-10-04 10:20:00,156.99,156.99,156.18,156.51,48789.0,153.6173,153.6173,152.8247,153.1476,48789.0
2024-10-04 10:30:00,156.52,157.08,156.11,156.38,35294.0,153.1574,153.7053,152.7562,153.0204,35294.0
2024-10-04 10:40:00,156.33,156.73,156.26,156.3,10842.0,152.9714,153.3629,152.9029,152.9421,10842.0
2024-10-04 10:50:00,156.3,156.62,156.29,156.55,10463.0,152.9421,153.2552,152.9323,153.1867,10463.0
2024-10-04 11:00:00,156.53,156.82,156.3,156.3,6282.0,153.1671,153.4509,152.9421,152.9421,6282.0
2024-10-04 11:10:00,156.3,156.3,156.03,156.27,4994.0,152.9421,152.9421,152.6779,152.9127,4994.0
2024-10-04 11:20:00,156.13,156.13,155.6,155.97,9257.0,152.7757,152.7757,152.2571,152.6192,9257.0
2024-10-04 11:30:00,155.95,156.14,155.86,156.03,6066.0,152.5996,152.7855,152.5115,152.6779,6066.0
2024-10-04 11:40:00,156.03,156.11,155.92,156.06,9038.0,152.6779,152.7562,152.5703,152.7072,9038.0
2024-10-04 11:50:00,156.11,156.19,156.03,156.11,4942.0,152.7562,152.8345,152.6779,152.7562,4942.0
2024-10-04 12:00:00,156.14,156.58,156.12,156.37,14338.0,152.7855,153.2161,152.766,153.0106,14338.0
2024-10-04 12:10:00,156.25,156.49,156.19,156.4,4578.0,152.8932,153.128,152.8345,153.0399,4578.0
2024-10-04 12:20:00,156.38,156.39,155.77,155.78,5792.0,153.0204,153.0302,152.4235,152.4333,5792.0
2024-10-04 12:30:00,155.84,156.16,155.79,156.16,5735.0,152.492,152.8051,152.443,152.8051,5735.0
2024-10-04 12:40:00,156.04,156.24,155.98,156.16,6079.0,152.6877,152.8834,152.629,152.8051,6079.0
2024-10-04 12:50:00,156.16,156.18,155.96,156.1,6134.0,152.8051,152.8247,152.6094,152.7464,6134.0
2024-10-04 13:00:00,156.13,156.21,155.97,156.14,6681.0,152.7757,152.854,152.6192,152.7855,6681.0
2024-10-04 13:10:00,156.14,156.34,156.14,156.24,3844.0,152.7855,152.9812,152.7855,152.8834,3844.0
2024-10-04 13:20:00,156.28,156.45,156.26,156.31,6960.0,152.9225,153.0889,152.9029,152.9519,6960.0
2024-10-04 13:30:00,156.29,156.32,155.89,156.24,14594.0,152.9323,152.9617,152.5409,152.8834,14594.0
2024-10-04 13:40:00,156.18,156.45,156.15,156.37,7942.0,152.8247,153.0889,152.7953,153.0106,7942.0
2024-10-04 13:50:00,156.36,156.36,156.16,156.33,11904.0,153.0008,153.0008,152.8051,152.9714,11904.0
2024-10-04 14:00:00,156.36,156.43,156.0,156.12,14408.0,153.0008,153.0693,152.6485,152.766,14408.0
2024-10-04 14:10:00,156.11,156.11,155.91,156.07,7592.0,152.7562,152.7562,152.5605,152.717,7592.0
2024-10-04 14:20:00,156.08,156.47,156.07,156.47,6166.0,152.7268,153.1084,152.717,153.1084,6166.0
2024-10-04 14:30:00,156.44,156.76,156.42,156.76,8324.0,153.0791,153.3922,153.0595,153.3922,8324.0
2024-10-04 14:40:00,156.82,156.82,156.68,156.82,6252.0,153.4509,153.4509,153.3139,153.4509,6252.0
2024-10-04 14:50:00,156.81,156.88,156.66,156.76,10872.0,153.4411,153.5096,153.2944,153.3922,10872.0
2024-10-04 15:00:00,156.74,156.83,156.51,156.7,7932.0,153.3726,153.4607,153.1476,153.3335,7932.0
2024-10-04 15:10:00,156.69,156.69,156.59,156.68,6827.0,153.3237,153.3237,153.2259,153.3139,6827.0
2024-10-04 15:20:00,156.68,156.91,156.67,156.87,7486.0,153.3139,153.539,153.3041,153.4998,7486.0
2024-10-04 15:30:00,156.89,157.2,156.71,157.17,7188.0,153.5194,153.8228,153.3433,153.7934,7188.0
2024-10-04 15:40:00,157.19,157.29,157.01,157.17,13914.0,153.813,153.9108,153.6368,153.7934,13914.0
2024-10-04 15:50:00,157.19,157.34,156.94,157.0,84038.0,153.813,153.9597,153.5683,153.6271,84038.0
2024-10-07 09:30:00,155.8,155.82,155.16,155.78,17655.0,152.4528,152.4724,151.8266,152.4333,17655.0
2024-10-07 09:40:00,155.8,155.81,155.24,155.59,5653.0,152.4528,152.4626,151.9049,152.2473,5653.0
2024-10-07 09:50:00,155.68,156.11,155.67,155.9,7302.0,152.3354,152.7562,152.3256,152.5507,7302.0
2024-10-07 10:00:00,155.93,156.14,155.82,156.09,11090.0,152.58,152.7855,152.4724,152.7366,11090.0
2024-10-07 10:10:00,156.19,156.51,156.05,156.22,9855.0,152.8345,153.1476,152.6975,152.8638,9855.0
2024-10-07 10:20:00,156.13,156.28,155.96,156.02,12397.0,152.7757,152.9225,152.6094,152.6681,12397.0
2024-10-07 10:30:00,155.98,156.08,155.89,155.95,5161.0,152.629,152.7268,152.5409,152.5996,5161.0
2024-10-07 10:40:00,155.91,155.91,155.69,155.86,6184.0,152.5605,152.5605,152.3452,152.5115,6184.0
2024-10-07 10:50:00,155.8,156.23,155.79,156.19,48452.0,152.4528,152.8736,152.443,152.8345,48452.0
2024-10-07 11:00:00,156.19,156.42,156.03,156.42,17200.0,152.8345,153.0595,152.6779,153.0595,17200.0
2024-10-07 11:10:00,156.38,156.41,156.16,156.27,4286.0,153.0204,153.0497,152.8051,152.9127,4286.0
2024-10-07 11:20:00,156.27,156.46,156.14,156.34,5534.0,152.9127,153.0987,152.7855,152.9812,5534.0
2024-10-07 11:30:00,156.29,156.29,156.0,156.0,7030.0,152.9323,152.9323,152.6485,152.6485,7030.0
2024-10-07 11:40:00,156.02,156.02,155.7,155.9,4281.0,152.6681,152.6681,152.355,152.5507,4281.0
2024-10-07 11:50:00,155.87,155.91,155.74,155.77,4248.0,152.5213,152.5605,152.3941,152.4235,4248.0
2024-10-07 12:00:00,155.77,155.9,155.49,155.88,5572.0,152.4235,152.5507,152.1495,152.5311,5572.0
2024-10-07 12:10:00,155.86,156.02,155.8,156.02,3242.0,152.5115,152.6681,152.4528,152.6681,3242.0
2024-10-07 12:20:00,156.02,156.14,155.96,155.96,5001.0,152.6681,152.7855,152.6094,152.6094,5001.0
2024-10-07 12:30:00,155.93,156.19,155.85,156.08,4108.0,152.58,152.8345,152.5018,152.7268,4108.0
2024-10-07 12:40:00,156.06,156.12,155.93,156.1,2995.0,152.7072,152.766,152.58,152.7464,2995.0
2024-10-07 12:50:00,156.07,156.33,156.06,156.28,3663.0,152.717,152.9714,152.7072,152.9225,3663.0
2024-10-07 13:00:00,156.28,156.28,156.0,156.01,2863.0,152.9225,152.9225,152.6485,152.6583,2863.0
2024-10-07 13:10:00,156.05,156.22,156.02,156.15,3512.0,152.6975,152.8638,152.6681,152.7953,3512.0
2024-10-07 13:20:00,156.15,156.31,156.05,156.18,3386.0,152.7953,152.9519,152.6975,152.8247,3386.0
2024-10-07 13:30:00,156.12,156.25,156.04,156.2,2665.0,152.766,152.8932,152.6877,152.8442,2665.0
2024-10-07 13:40:00,156.18,156.3,156.16,156.26,3435.0,152.8247,152.9421,152.8051,152.9029,3435.0
2024-10-07 13:50:00,156.26,156.37,156.21,156.34,3464.0,152.9029,153.0106,152.854,152.9812,3464.0
2024-10-07 14:00:00,156.32,156.4,156.25,156.31,6003.0,152.9617,153.0399,152.8932,152.9519,6003.0
2024-10-07 14:10:00,156.33,156.54,156.21,156.21,8907.0,152.9714,153.1769,152.854,152.854,8907.0
2024-10-07 14:20:00,156.21,156.31,156.1,156.12,2794.0,152.854,152.9519,152.7464,152.766,2794.0
2024-10-07 14:30:00,155.98,156.06,155.71,155.85,5089.0,152.629,152.7072,152.3648,152.5018,5089.0
2024-10-07 14:40:00,155.91,155.97,155.39,155.63,9859.0,152.5605,152.6192,152.0516,152.2865,9859.0
2024-10-07 14:50:00,155.59,155.84,155.45,155.73,13245.0,152.2473,152.492,152.1104,152.3843,13245.0
2024-10-07 15:00:00,155.73,156.06,155.7,156.06,9836.0,152.3843,152.7072,152.355,152.7072,9836.0
2024-10-07 15:10:00,156.01,156.3,155.92,156.3,15289.0,152.6583,152.9421,152.5703,152.9421,15289.0
2024-10-07 15:20:00,156.34,156.58,156.3,156.55,13616.0,152.9812,153.2161,152.9421,153.1867,13616.0
2024-10-07 15:30:00,156.58,156.59,156.04,156.09,22537.0,153.2161,153.2259,152.6877,152.7366,22537.0
2024-10-07 15:40:00,156.07,156.43,156.06,156.43,15376.0,152.717,153.0693,152.7072,153.0693,15376.0
2024-10-07 15:50:00,156.45,156.71,156.35,156.5,92238.0,153.0889,153.3433,152.991,153.1378,92238.0
2024-10-08 09:30:00,157.13,157.58,155.71,156.21,19596.0,153.7543,154.1946,152.3648,152.854,19596.0
2024-10-08 09:40:00,155.9,156.87,155.9,156.87,14836.0,152.5507,153.4998,152.5507,153.4998,14836.0
2024-10-08 09:50:00,157.05,157.29,156.9,157.14,14040.0,153.676,153.9108,153.5292,153.764,14040.0
2024-10-08 10:00:00,157.01,157.77,156.93,157.7,13199.0,153.6368,154.3805,153.5586,154.312,13199.0
2024-10-08 10:10:00,157.65,157.65,157.25,157.49,4011.0,154.2631,154.2631,153.8717,154.1065,4011.0
2024-10-08 10:20:00,157.6,157.94,157.33,157.94,5902.0,154.2142,154.5469,153.95,154.5469,5902.0
2024-10-08 10:30:00,157.86,157.99,157.6,157.69,16086.0,154.4686,154.5958,154.2142,154.3022,16086.0
2024-10-08 10:40:00,157.65,158.23,157.43,157.86,16074.0,154.2631,154.8306,154.0478,154.4686,16074.0
2024-10-08 10:50:00,157.8,157.8,157.35,157.35,5020.0,154.4099,154.4099,153.9695,153.9695,5020.0
2024-10-08 11:00:00,157.3,157.64,157.25,157.58,1584.0,153.9206,154.2533,153.8717,154.1946,1584.0
2024-10-08 11:10:00,157.53,157.6,157.36,157.36,2120.0,154.1457,154.2142,153.9793,153.9793,2120.0
2024-10-08 11:20:00,157.39,157.65,157.39,157.58,3392.0,154.0087,154.2631,154.0087,154.1946,3392.0
2024-10-08 11:30:00,157.52,157.62,157.35,157.35,2468.0,154.1359,154.2337,153.9695,153.9695,2468.0
2024-10-08 11:40:00,157.28,157.45,157.27,157.37,3346.0,153.901,154.0674,153.8913,153.9891,3346.0
2024-10-08 11:50:00,157.24,157.72,157.24,157.67,9152.0,153.8619,154.3316,153.8619,154.2827,9152.0
2024-10-08 12:00:00,157.63,157.98,157.63,157.81,8691.0,154.2435,154.586,154.2435,154.4196,8691.0
2024-10-08 12:10:00,157.83,157.89,157.57,157.59,3322.0,154.4392,154.4979,154.1848,154.2044,3322.0
2024-10-08 12:20:00,157.65,157.96,157.55,157.94,4739.0,154.2631,154.5664,154.1652,154.5469,4739.0
2024-10-08 12:30:00,157.9,158.06,157.8,158.0,5270.0,154.5077,154.6643,154.4099,154.6056,5270.0
2024-10-08 12:40:00,158.0,158.0,157.74,157.8,7181.0,154.6056,154.6056,154.3512,154.4099,7181.0
2024-10-08 12:50:00,157.81,157.97,157.81,157.97,900.0,154.4196,154.5762,154.4196,154.5762,900.0
2024-10-08 13:00:00,157.97,157.97,157.6,157.65,8676.0,154.5762,154.5762,154.2142,154.2631,8676.0
2024-10-08 13:10:00,157.65,157.82,157.51,157.58,9736.0,154.2631,154.4294,154.1261,154.1946,9736.0
2024-10-08 13:20:00,157.55,157.92,157.53,157.87,4909.0,154.1652,154.5273,154.1457,154.4784,4909.0
2024-10-08 13:30:00,157.83,157.95,157.76,157.82,4046.0,154.4392,154.5566,154.3707,154.4294,4046.0
2024-10-08 13:40:00,157.8,157.94,157.78,157.78,4576.0,154.4099,154.5469,154.3903,154.3903,4576.0
2024-10-08 13:50:00,157.79,158.08,157.79,158.08,2585.0,154.4001,154.6838,154.4001,154.6838,2585.0
2024-10-08 14:00:00,158.13,158.39,158.13,158.23,4537.0,154.7328,154.9872,154.7328,154.8306,4537.0
2024-10-08 14:10:00,158.21,158.21,158.0,158.02,1969.0,154.8111,154.8111,154.6056,154.6251,1969.0
2024-10-08 14:20:00,158.05,158.15,157.98,158.02,3744.0,154.6545,154.7523,154.586,154.6251,3744.0
2024-10-08 14:30:00,157.96,158.15,157.96,158.15,2111.0,154.5664,154.7523,154.5664,154.7523,2111.0
2024-10-08 14:40:00,158.12,158.24,158.07,158.22,3463.0,154.723,154.8404,154.6741,154.8208,3463.0
2024-10-08 14:50:00,158.22,158.26,158.07,158.17,6223.0,154.8208,154.86,154.6741,154.7719,6223.0
2024-10-08 15:00:00,158.14,158.23,157.88,157.97,8952.0,154.7426,154.8306,154.4881,154.5762,8952.0
2024-10-08 15:10:00,157.95,158.15,157.94,158.15,4088.0,154.5566,154.7523,154.5469,154.7523,4088.0
2024-10-08 15:20:00,158.09,158.33,158.09,158.25,6936.0,154.6936,154.9285,154.6936,154.8502,6936.0
2024-10-08 15:30:00,158.27,158.58,158.21,158.5,10738.0,154.8698,155.1731,154.8111,155.0948,10738.0
2024-10-08 15:40:00,158.49,158.7,158.46,158.62,11433.0,155.085,155.2905,155.0557,155.2122,11433.0
2024-10-08 15:50:00,158.64,158.72,158.2,158.32,90680.0,155.2318,155.3101,154.8013,154.9187,90680.0
2024-10-09 09:30:00,158.5,158.84,157.98,158.38,16445.0,155.0948,155.4275,154.586,154.9774,16445.0
2024-10-09 09:40:00,158.7,158.8,158.46,158.56,3784.0,155.2905,155.3884,155.0557,155.1535,3784.0
2024-10-09 09:50:00,158.46,159.09,158.45,159.09,4280.0,155.0557,155.6722,155.0459,155.6722,4280.0
2024-10-09 10:00:00,158.95,159.05,158.45,158.46,9094.0,155.5352,155.633,155.0459,155.0557,9094.0
2024-10-09 10:10:00,158.52,158.52,158.11,158.11,2253.0,155.1144,155.1144,154.7132,154.7132,2253.0
2024-10-09 10:20:00,158.04,158.24,157.9,158.01,4219.0,154.6447,154.8404,154.5077,154.6154,4219.0
2024-10-09 10:30:00,157.97,158.14,157.87,158.03,3772.0,154.5762,154.7426,154.4784,154.6349,3772.0
2024-10-09 10:40:00,157.94,157.94,157.55,157.67,5285.0,154.5469,154.5469,154.1652,154.2827,5285.0
2024-10-09 10:50:00,157.75,158.0,157.61,157.84,3045.0,154.3609,154.6056,154.2239,154.449,3045.0
2024-10-09 11:00:00,157.93,158.03,157.74,157.97,2964.0,154.5371,154.6349,154.3512,154.5762,2964.0
2024-10-09 11:10:00,158.0,158.21,157.99,158.02,4216.0,154.6056,154.8111,154.5958,154.6251,4216.0
2024-10-09 11:20:00,157.99,158.13,157.73,157.73,8212.0,154.5958,154.7328,154.3414,154.3414,8212.0
2024-10-09 11:30:00,157.73,157.83,157.56,157.71,8755.0,154.3414,154.4392,154.175,154.3218,8755.0
2024-10-09 11:40:00,157.72,158.01,157.68,158.0,11964.0,154.3316,154.6154,154.2924,154.6056,11964.0
2024-10-09 11:50:00,158.0,158.57,158.0,158.55,11718.0,154.6056,155.1633,154.6056,155.1438,11718.0
2024-10-09 12:00:00,158.52,158.77,158.41,158.77,30458.0,155.1144,155.359,155.0068,155.359,30458.0
2024-10-09 12:10:00,158.72,158.82,158.13,158.29,26123.0,155.3101,155.408,154.7328,154.8893,26123.0
2024-10-09 12:20:00,158.14,158.15,157.6,157.64,6047.0,154.7426,154.7523,154.2142,154.2533,6047.0
2024-10-09 12:30:00,157.52,157.88,157.51,157.88,5730.0,154.1359,154.4881,154.1261,154.4881,5730.0
2024-10-09 12:40:00,157.86,157.9,157.77,157.86,2026.0,154.4686,154.5077,154.3805,154.4686,2026.0
2024-10-09 12:50:00,157.8,157.82,157.65,157.76,4754.0,154.4099,154.4294,154.2631,154.3707,4754.0
2024-10-09 13:00:00,157.61,158.07,157.61,158.07,2882.0,154.2239,154.6741,154.2239,154.6741,2882.0
2024-10-09 13:10:00,158.0,158.36,158.0,158.36,2441.0,154.6056,154.9578,154.6056,154.9578,2441.0
2024-10-09 13:20:00,158.37,158.38,158.3,158.33,2216.0,154.9676,154.9774,154.8991,154.9285,2216.0
2024-10-09 13:30:00,158.32,158.48,158.3,158.33,2651.0,154.9187,155.0753,154.8991,154.9285,2651.0
2024-10-09 13:40:00,158.33,158.52,158.32,158.49,2670.0,154.9285,155.1144,154.9187,155.085,2670.0
2024-10-09 13:50:00,158.42,158.47,158.2,158.26,5340.0,155.0165,155.0655,154.8013,154.86,5340.0
2024-10-09 14:00:00,158.25,158.55,158.25,158.43,3505.0,154.8502,155.1438,154.8502,155.0263,3505.0
2024-10-09 14:10:00,158.45,158.56,158.1,158.17,4582.0,155.0459,155.1535,154.7034,154.7719,4582.0
2024-10-09 14:20:00,158.2,158.33,158.08,158.31,2273.0,154.8013,154.9285,154.6838,154.9089,2273.0
2024-10-09 14:30:00,158.26,158.41,158.15,158.33,5006.0,154.86,155.0068,154.7523,154.9285,5006.0
2024-10-09 14:40:00,158.32,158.49,158.29,158.44,5242.0,154.9187,155.085,154.8893,155.0361,5242.0
2024-10-09 14:50:00,158.42,158.55,158.25,158.4,7360.0,155.0165,155.1438,154.8502,154.997,7360.0
2024-10-09 15:00:00,158.42,158.48,158.26,158.37,6069.0,155.0165,155.0753,154.86,154.9676,6069.0
2024-10-09 15:10:00,158.4,158.58,158.36,158.58,5967.0,154.997,155.1731,154.9578,155.1731,5967.0
2024-10-09 15:20:00,158.58,158.85,158.54,158.77,5602.0,155.1731,155.4373,155.134,155.359,5602.0
2024-10-09 15:30:00,158.78,159.03,158.78,158.84,13704.0,155.3688,155.6134,155.3688,155.4275,13704.0
2024-10-09 15:40:00,158.83,159.31,158.8,159.27,11399.0,155.4177,155.8874,155.3884,155.8483,11399.0
2024-10-09 15:50:00,159.17,159.31,158.94,159.14,74433.0,155.7504,155.8874,155.5254,155.7211,74433.0
2024-10-10 09:30:00,158.36,159.42,158.36,158.99,23337.0,154.9578,155.9951,154.9578,155.5743,23337.0
2024-10-10 09:40:00,159.0,159.64,159.0,159.53,1915.0,155.5841,156.2103,155.5841,156.1027,1915.0
2024-10-10 09:50:00,159.67,160.16,159.45,159.5,6055.0,156.2397,156.7192,156.0244,156.0733,6055.0
2024-10-10 10:00:00,159.35,159.47,159.09,159.28,6070.0,155.9266,156.044,155.6722,155.8581,6070.0
2024-10-10 10:10:00,159.23,159.23,158.61,158.62,8337.0,155.8091,155.8091,155.2025,155.2122,8337.0
2024-10-10 10:20:00,158.57,159.01,158.44,158.74,18998.0,155.1633,155.5939,155.0361,155.3297,18998.0
2024-10-10 10:30:00,158.69,158.69,158.27,158.41,2637.0,155.2807,155.2807,154.8698,155.0068,2637.0
2024-10-10 10:40:00,158.43,158.49,158.23,158.39,4120.0,155.0263,155.085,154.8306,154.9872,4120.0
2024-10-10 10:50:00,158.34,158.55,158.23,158.44,3663.0,154.9383,155.1438,154.8306,155.0361,3663.0
2024-10-10 11:00:00,158.34,158.86,158.34,158.86,5393.0,154.9383,155.4471,154.9383,155.4471,5393.0
2024-10-10 11:10:00,158.8,159.44,158.7,159.44,8498.0,155.3884,156.0146,155.2905,156.0146,8498.0
2024-10-10 11:20:00,159.4,159.46,159.07,159.13,16539.0,155.9755,156.0342,155.6526,155.7113,16539.0
2024-10-10 11:30:00,158.94,159.14,158.91,159.14,3646.0,155.5254,155.7211,155.496,155.7211,3646.0
2024-10-10 11:40:00,159.16,159.28,159.06,159.12,10081.0,155.7406,155.8581,155.6428,155.7015,10081.0
2024-10-10 11:50:00,159.08,159.21,159.03,159.21,4825.0,155.6624,155.7896,155.6134,155.7896,4825.0
2024-10-10 12:00:00,159.23,159.3,159.15,159.17,3793.0,155.8091,155.8776,155.7309,155.7504,3793.0
2024-10-10 12:10:00,159.23,159.44,159.23,159.44,4320.0,155.8091,156.0146,155.8091,156.0146,4320.0
2024-10-10 12:20:00,159.39,159.45,159.12,159.12,4853.0,155.9657,156.0244,155.7015,155.7015,4853.0
2024-10-10 12:30:00,159.15,159.33,159.14,159.28,6308.0,155.7309,155.907,155.7211,155.8581,6308.0
2024-10-10 12:40:00,159.26,159.26,158.69,158.69,6014.0,155.8385,155.8385,155.2807,155.2807,6014.0
2024-10-10 12:50:00,158.71,158.77,158.64,158.7,3775.0,155.3003,155.359,155.2318,155.2905,3775.0
2024-10-10 13:00:00,158.75,158.81,158.51,158.64,5032.0,155.3395,155.3982,155.1046,155.2318,5032.0
2024-10-10 13:10:00,158.61,158.64,158.44,158.56,3109.0,155.2025,155.2318,155.0361,155.1535,3109.0
2024-10-10 13:20:00,158.65,158.79,158.65,158.75,3598.0,155.2416,155.3786,155.2416,155.3395,3598.0
2024-10-10 13:30:00,158.75,158.95,158.75,158.9,4757.0,155.3395,155.5352,155.3395,155.4862,4757.0
2024-10-10 13:40:00,158.81,158.85,158.62,158.66,4852.0,155.3982,155.4373,155.2122,155.2514,4852.0
2024-10-10 13:50:00,158.59,158.85,158.47,158.84,3081.0,155.1829,155.4373,155.0655,155.4275,3081.0
2024-10-10 14:00:00,158.85,158.87,158.65,158.75,12169.0,155.4373,155.4569,155.2416,155.3395,12169.0
2024-10-10 14:10:00,158.75,158.87,158.74,158.81,7743.0,155.3395,155.4569,155.3297,155.3982,7743.0
2024-10-10 14:20:00,158.78,159.07,158.72,159.05,5512.0,155.3688,155.6526,155.3101,155.633,5512.0
2024-10-10 14:30:00,158.99,158.99,158.8,158.88,7056.0,155.5743,155.5743,155.3884,155.4667,7056.0
2024-10-10 14:40:00,158.92,158.98,158.74,158.92,5110.0,155.5058,155.5645,155.3297,155.5058,5110.0
2024-10-10 14:50:00,158.89,158.96,158.56,158.59,8120.0,155.4764,155.5449,155.1535,155.1829,8120.0
2024-10-10 15:00:00,158.58,158.64,158.39,158.44,4944.0,155.1731,155.2318,154.9872,155.0361,4944.0
2024-10-10 15:10:00,158.38,158.58,158.31,158.57,10953.0,154.9774,155.1731,154.9089,155.1633,10953.0
2024-10-10 15:20:00,158.53,158.57,158.27,158.31,12156.0,155.1242,155.1633,154.8698,154.9089,12156.0
2024-10-10 15:30:00,158.36,158.48,158.35,158.48,8405.0,154.9578,155.0753,154.948,155.0753,8405.0
2024-10-10 15:40:00,158.51,158.68,158.45,158.65,14584.0,155.1046,155.271,155.0459,155.2416,14584.0
2024-10-10 15:50:00,158.67,158.96,158.64,158.88,79628.0,155.2612,155.5449,155.2318,155.4667,79628.0
2024-10-11 09:30:00,159.05,159.55,158.86,159.05,8069.0,155.633,156.1223,155.4471,155.633,8069.0
2024-10-11 09:40:00,159.11,159.39,158.93,159.28,8084.0,155.6917,155.9657,155.5156,155.8581,8084.0
2024-10-11 09:50:00,159.28,159.61,159.19,159.4,9879.0,155.8581,156.181,155.77,155.9755,9879.0
2024-10-11 10:00:00,159.25,159.74,159.25,159.47,15263.0,155.8287,156.3082,155.8287,156.044,15263.0
2024-10-11 10:10:00,159.48,159.49,159.08,159.44,8595.0,156.0538,156.0636,155.6624,156.0146,8595.0
2024-10-11 10:20:00,159.43,159.68,159.28,159.63,14703.0,156.0048,156.2495,155.8581,156.2005,14703.0
2024-10-11 10:30:00,159.55,159.55,159.21,159.37,8240.0,156.1223,156.1223,155.7896,155.9461,8240.0
2024-10-11 10:40:00,159.37,159.68,159.36,159.6,4580.0,155.9461,156.2495,155.9363,156.1712,4580.0
2024-10-11 10:50:00,159.61,159.61,159.38,159.45,9829.0,156.181,156.181,155.9559,156.0244,9829.0
2024-10-11 11:00:00,159.45,159.45,159.23,159.43,3156.0,156.0244,156.0244,155.8091,156.0048,3156.0
2024-10-11 11:10:00,159.45,159.5,159.19,159.28,6431.0,156.0244,156.0733,155.77,155.8581,6431.0
2024-10-11 11:20:00,159.34,159.49,159.18,159.49,11046.0,155.9168,156.0636,155.7602,156.0636,11046.0
2024-10-11 11:30:00,159.49,159.88,159.47,159.88,3765.0,156.0636,156.4452,156.044,156.4452,3765.0
2024-10-11 11:40:00,159.89,159.91,159.58,159.59,16693.0,156.455,156.4745,156.1516,156.1614,16693.0
2024-10-11 11:50:00,159.57,159.77,159.53,159.56,3625.0,156.1418,156.3375,156.1027,156.1321,3625.0
2024-10-11 12:00:00,159.56,159.57,159.35,159.41,4356.0,156.1321,156.1418,155.9266,155.9853,4356.0
2024-10-11 12:10:00,159.44,159.44,159.1,159.17,5185.0,156.0146,156.0146,155.6819,155.7504,5185.0
2024-10-11 12:20:00,159.16,159.18,158.92,158.95,1845.0,155.7406,155.7602,155.5058,155.5352,1845.0
2024-10-11 12:30:00,159.03,159.04,158.95,158.99,1621.0,155.6134,155.6232,155.5352,155.5743,1621.0
2024-10-11 12:40:00,159.02,159.14,158.98,159.14,2713.0,155.6037,155.7211,155.5645,155.7211,2713.0
2024-10-11 12:50:00,159.09,159.27,158.99,159.27,5279.0,155.6722,155.8483,155.5743,155.8483,5279.0
2024-10-11 13:00:00,159.3,159.37,159.23,159.27,7258.0,155.8776,155.9461,155.8091,155.8483,7258.0
2024-10-11 13:10:00,159.35,159.4,159.28,159.33,2263.0,155.9266,155.9755,155.8581,155.907,2263.0
2024-10-11 13:20:00,159.38,159.5,159.31,159.37,14078.0,155.9559,156.0733,155.8874,155.9461,14078.0
2024-10-11 13:30:00,159.36,159.36,159.08,159.24,9489.0,155.9363,155.9363,155.6624,155.8189,9489.0
2024-10-11 13:40:00,159.29,159.53,159.21,159.48,3624.0,155.8679,156.1027,155.7896,156.0538,3624.0
2024-10-11 13:50:00,159.5,159.5,159.4,159.5,998.0,156.0733,156.0733,155.9755,156.0733,998.0
2024-10-11 14:00:00,159.51,159.53,159.37,159.38,2493.0,156.0831,156.1027,155.9461,155.9559,2493.0
2024-10-11 14:10:00,159.34,159.62,159.25,159.62,4151.0,155.9168,156.1908,155.8287,156.1908,4151.0
2024-10-11 14:20:00,159.53,159.54,159.39,159.48,2765.0,156.1027,156.1125,155.9657,156.0538,2765.0
2024-10-11 14:30:00,159.59,159.66,159.51,159.52,5673.0,156.1614,156.2299,156.0831,156.0929,5673.0
2024-10-11 14:40:00,159.51,159.84,159.51,159.72,7546.0,156.0831,156.406,156.0831,156.2886,7546.0
2024-10-11 14:50:00,159.68,159.77,159.54,159.77,13491.0,156.2495,156.3375,156.1125,156.3375,13491.0
2024-10-11 15:00:00,159.77,160.04,159.74,160.01,10187.0,156.3375,156.6017,156.3082,156.5724,10187.0
2024-10-11 15:10:00,160.0,160.15,159.96,159.97,8281.0,156.5626,156.7094,156.5235,156.5332,8281.0
2024-10-11 15:20:00,160.02,160.15,159.96,160.09,9178.0,156.5822,156.7094,156.5235,156.6507,9178.0
2024-10-11 15:30:00,160.11,160.21,159.91,159.97,12513.0,156.6702,156.7681,156.4745,156.5332,12513.0
2024-10-11 15:40:00,160.0,160.28,159.9,160.22,30455.0,156.5626,156.8366,156.4647,156.7779,30455.0
2024-10-11 15:50:00,160.23,160.8,160.21,160.73,239228.0,156.7877,157.3454,156.7681,157.2769,239228.0
2024-10-14 09:30:00,161.07,161.37,160.32,160.91,17538.0,157.6096,157.9032,156.8757,157.453,17538.0
2024-10-14 09:40:00,161.05,161.39,160.97,161.16,3943.0,157.59,157.9227,157.5118,157.6977,3943.0
2024-10-14 09:50:00,161.21,161.44,160.95,161.39,12646.0,157.7466,157.9717,157.4922,157.9227,12646.0
2024-10-14 10:00:00,161.49,161.55,161.25,161.55,12685.0,158.0206,158.0793,157.7857,158.0793,12685.0
2024-10-14 10:10:00,161.5,161.86,161.43,161.72,9783.0,158.0304,158.3826,157.9619,158.2456,9783.0
2024-10-14 10:20:00,161.68,161.93,161.63,161.83,6739.0,158.2065,158.4511,158.1576,158.3533,6739.0
2024-10-14 10:30:00,161.84,162.31,161.84,162.05,7665.0,158.3631,158.823,158.3631,158.5686,7665.0
2024-10-14 10:40:00,162.09,162.09,161.56,161.66,5958.0,158.6077,158.6077,158.0891,158.1869,5958.0
2024-10-14 10:50:00,161.54,161.95,161.54,161.95,8473.0,158.0695,158.4707,158.0695,158.4707,8473.0
2024-10-14 11:00:00,161.93,162.2,161.79,162.11,8174.0,158.4511,158.7153,158.3141,158.6273,8174.0
2024-10-14 11:10:00,162.09,162.25,162.03,162.25,7012.0,158.6077,158.7643,158.549,158.7643,7012.0
2024-10-14 11:20:00,162.28,162.33,162.13,162.18,4363.0,158.7936,158.8425,158.6468,158.6958,4363.0
2024-10-14 11:30:00,162.16,162.41,162.16,162.36,7849.0,158.6762,158.9208,158.6762,158.8719,7849.0
2024-10-14 11:40:00,162.35,162.47,162.15,162.15,5874.0,158.8621,158.9795,158.6664,158.6664,5874.0
2024-10-14 11:50:00,162.11,162.18,161.82,161.84,5139.0,158.6273,158.6958,158.3435,158.3631,5139.0
2024-10-14 12:00:00,161.92,162.04,161.73,161.82,5270.0,158.4414,158.5588,158.2554,158.3435,5270.0
2024-10-14 12:10:00,161.76,161.91,161.71,161.83,6005.0,158.2848,158.4316,158.2359,158.3533,6005.0
2024-10-14 12:20:00,161.83,162.0,161.74,161.92,6582.0,158.3533,158.5196,158.2652,158.4414,6582.0
2024-10-14 12:30:00,161.91,162.06,161.89,161.94,6824.0,158.4316,158.5783,158.412,158.4609,6824.0
2024-10-14 12:40:00,161.95,161.95,161.74,161.81,3531.0,158.4707,158.4707,158.2652,158.3337,3531.0
2024-10-14 12:50:00,161.75,162.13,161.75,162.1,6406.0,158.275,158.6468,158.275,158.6175,6406.0
2024-10-14 13:00:00,162.06,162.19,161.64,161.66,6776.0,158.5783,158.7056,158.1674,158.1869,6776.0
2024-10-14 13:10:00,161.78,161.78,161.6,161.63,6639.0,158.3044,158.3044,158.1282,158.1576,6639.0
2024-10-14 13:20:00,161.7,161.7,161.52,161.53,6056.0,158.2261,158.2261,158.0499,158.0597,6056.0
2024-10-14 13:30:00,161.53,161.69,161.52,161.68,8126.0,158.0597,158.2163,158.0499,158.2065,8126.0
2024-10-14 13:40:00,161.67,161.7,161.46,161.54,12038.0,158.1967,158.2261,157.9912,158.0695,12038.0
2024-10-14 13:50:00,161.55,161.72,161.51,161.67,8980.0,158.0793,158.2456,158.0402,158.1967,8980.0
2024-10-14 14:00:00,161.67,162.2,161.51,162.2,45146.0,158.1967,158.7153,158.0402,158.7153,45146.0
2024-10-14 14:10:00,162.16,162.2,162.01,162.01,33803.0,158.6762,158.7153,158.5294,158.5294,33803.0
2024-10-14 14:20:00,162.04,162.43,162.0,162.39,8873.0,158.5588,158.9404,158.5196,158.9013,8873.0
2024-10-14 14:30:00,162.34,162.68,162.25,162.58,12054.0,158.8523,159.185,158.7643,159.0872,12054.0
2024-10-14 14:40:00,162.58,162.62,162.41,162.44,22759.0,159.0872,159.1263,158.9208,158.9502,22759.0
2024-10-14 14:50:00,162.43,162.46,162.2,162.23,9786.0,158.9404,158.9697,158.7153,158.7447,9786.0
2024-10-14 15:00:00,162.19,162.39,162.18,162.39,7428.0,158.7056,158.9013,158.6958,158.9013,7428.0
2024-10-14 15:10:00,162.36,162.38,162.27,162.35,4357.0,158.8719,158.8915,158.7838,158.8621,4357.0
2024-10-14 15:20:00,162.38,162.56,162.22,162.53,19167.0,158.8915,159.0676,158.7349,159.0382,19167.0
2024-10-14 15:30:00,162.53,162.88,162.49,162.78,57595.0,159.0382,159.3807,158.9991,159.2829,57595.0
2024-10-14 15:40:00,162.78,162.8,162.4,162.48,46165.0,159.2829,159.3024,158.911,158.9893,46165.0
2024-10-14 15:50:00,162.44,162.47,161.91,161.99,186159.0,158.9502,158.9795,158.4316,158.5098,186159.0
2024-10-15 09:30:00,163.07,163.67,162.99,163.56,19692.0,159.5666,160.1538,159.4884,160.0461,19692.0
2024-10-15 09:40:00,163.53,164.4,163.44,164.38,14029.0,160.0168,160.8681,159.9287,160.8485,14029.0
2024-10-15 09:50:00,164.28,164.39,163.66,163.9,21755.0,160.7506,160.8583,160.144,160.3788,21755.0
2024-10-15 10:00:00,163.9,164.29,163.73,163.99,27551.0,160.3788,160.7604,160.2125,160.4669,27551.0
2024-10-15 10:10:00,163.84,164.14,163.8,164.14,15761.0,160.3201,160.6137,160.281,160.6137,15761.0
2024-10-15 10:20:00,164.14,164.6,164.04,164.22,20388.0,160.6137,161.0638,160.5158,160.6919,20388.0
2024-10-15 10:30:00,164.28,164.49,163.45,163.45,36161.0,160.7506,160.9561,159.9385,159.9385,36161.0
2024-10-15 10:40:00,163.6,163.61,162.57,162.57,35077.0,160.0853,160.095,159.0774,159.0774,35077.0
2024-10-15 10:50:00,162.59,163.01,162.59,162.75,9837.0,159.097,159.5079,159.097,159.2535,9837.0
2024-10-15 11:00:00,162.63,162.85,162.63,162.68,12805.0,159.1361,159.3514,159.1361,159.185,12805.0
2024-10-15 11:10:00,162.7,162.7,162.18,162.58,9927.0,159.2046,159.2046,158.6958,159.0872,9927.0
2024-10-15 11:20:00,162.61,162.87,162.51,162.7,17248.0,159.1165,159.3709,159.0187,159.2046,17248.0
2024-10-15 11:30:00,162.7,162.81,162.26,162.37,12410.0,159.2046,159.3122,158.774,158.8817,12410.0
2024-10-15 11:40:00,162.42,162.51,162.08,162.16,27989.0,158.9306,159.0187,158.5979,158.6762,27989.0
2024-10-15 11:50:00,162.15,162.58,161.83,162.47,23929.0,158.6664,159.0872,158.3533,158.9795,23929.0
2024-10-15 12:00:00,162.52,162.89,162.52,162.8,20755.0,159.0285,159.3905,159.0285,159.3024,20755.0
2024-10-15 12:10:00,162.9,162.99,162.62,162.72,9329.0,159.4003,159.4884,159.1263,159.2242,9329.0
2024-10-15 12:20:00,162.73,163.03,162.64,162.83,26646.0,159.2339,159.5275,159.1459,159.3318,26646.0
2024-10-15 12:30:00,162.81,163.12,162.81,162.93,9522.0,159.3122,159.6156,159.3122,159.4297,9522.0
2024-10-15 12:40:00,162.99,163.02,162.49,162.5,15821.0,159.4884,159.5177,158.9991,159.0089,15821.0
2024-10-15 12:50:00,162.5,162.8,162.47,162.75,42667.0,159.0089,159.3024,158.9795,159.2535,42667.0
2024-10-15 13:00:00,162.8,163.21,162.73,163.05,10471.0,159.3024,159.7036,159.2339,159.5471,10471.0
2024-10-15 13:10:00,163.02,163.08,162.73,162.83,14269.0,159.5177,159.5764,159.2339,159.3318,14269.0
2024-10-15 13:20:00,162.82,162.86,162.7,162.74,8800.0,159.322,159.3612,159.2046,159.2437,8800.0
2024-10-15 13:30:00,162.73,162.78,162.48,162.59,17655.0,159.2339,159.2829,158.9893,159.097,17655.0
2024-10-15 13:40:00,162.59,162.78,162.58,162.7,8335.0,159.097,159.2829,159.0872,159.2046,8335.0
2024-10-15 13:50:00,162.78,162.78,162.32,162.43,24306.0,159.2829,159.2829,158.8328,158.9404,24306.0
2024-10-15 14:00:00,162.53,162.53,162.16,162.21,23930.0,159.0382,159.0382,158.6762,158.7251,23930.0
2024-10-15 14:10:00,162.27,162.32,162.01,162.2,14515.0,158.7838,158.8328,158.5294,158.7153,14515.0
2024-10-15 14:20:00,162.19,162.45,162.11,162.31,16948.0,158.7056,158.96,158.6273,158.823,16948.0
2024-10-15 14:30:00,162.34,162.51,162.27,162.42,13380.0,158.8523,159.0187,158.7838,158.9306,13380.0
2024-10-15 14:40:00,162.42,162.46,162.28,162.3,19193.0,158.9306,158.9697,158.7936,158.8132,19193.0
2024-10-15 14:50:00,162.26,162.38,162.02,162.02,24241.0,158.774,158.8915,158.5392,158.5392,24241.0
2024-10-15 15:00:00,162.04,162.06,161.65,161.65,28689.0,158.5588,158.5783,158.1772,158.1772,28689.0
2024-10-15 15:10:00,161.66,162.05,161.66,162.0,17661.0,158.1869,158.5686,158.1869,158.5196,17661.0
2024-10-15 15:20:00,162.0,162.19,161.94,161.95,15332.0,158.5196,158.7056,158.4609,158.4707,15332.0
2024-10-15 15:30:00,161.95,162.0,161.57,161.64,27712.0,158.4707,158.5196,158.0989,158.1674,27712.0
2024-10-15 15:40:00,161.67,161.74,161.28,161.51,59363.0,158.1967,158.2652,157.8151,158.0402,59363.0
2024-10-15 15:50:00,161.54,161.6,160.84,161.28,262448.0,158.0695,158.1282,157.3846,157.8151,262448.0
2024-10-16 09:30:00,161.0,161.69,160.52,161.44,30947.0,157.5411,158.2163,157.0714,157.9717,30947.0
2024-10-16 09:40:00,161.55,161.93,161.4,161.93,3110.0,158.0793,158.4511,157.9325,158.4511,3110.0
2024-10-16 09:50:00,161.84,161.93,161.3,161.62,20561.0,158.3631,158.4511,157.8347,158.1478,20561.0
2024-10-16 10:00:00,161.62,161.75,161.5,161.55,12926.0,158.1478,158.275,158.0304,158.0793,12926.0
2024-10-16 10:10:00,161.56,161.75,161.24,161.75,12782.0,158.0891,158.275,157.776,158.275,12782.0
2024-10-16 10:20:00,161.66,161.8,161.3,161.36,6465.0,158.1869,158.3239,157.8347,157.8934,6465.0
2024-10-16 10:30:00,161.31,161.35,160.99,160.99,7514.0,157.8445,157.8836,157.5313,157.5313,7514.0
2024-10-16 10:40:00,161.04,161.1,160.69,160.79,6133.0,157.5803,157.639,157.2378,157.3356,6133.0
2024-10-16 10:50:00,160.79,161.33,160.74,161.33,8069.0,157.3356,157.864,157.2867,157.864,8069.0
2024-10-16 11:00:00,161.33,161.43,161.12,161.13,6806.0,157.864,157.9619,157.6585,157.6683,6806.0
2024-10-16 11:10:00,161.15,161.46,161.11,161.4,6309.0,157.6879,157.9912,157.6488,157.9325,6309.0
2024-10-16 11:20:00,161.41,161.48,161.27,161.29,15266.0,157.9423,158.0108,157.8053,157.8249,15266.0
2024-10-16 11:30:00,161.28,161.63,161.28,161.45,11176.0,157.8151,158.1576,157.8151,157.9814,11176.0
2024-10-16 11:40:00,161.46,161.83,161.45,161.72,11174.0,157.9912,158.3533,157.9814,158.2456,11174.0
2024-10-16 11:50:00,161.72,161.84,161.63,161.81,6841.0,158.2456,158.3631,158.1576,158.3337,6841.0
2024-10-16 12:00:00,161.79,162.01,161.67,161.92,26944.0,158.3141,158.5294,158.1967,158.4414,26944.0
2024-10-16 12:10:00,161.85,161.93,161.61,161.62,9422.0,158.3729,158.4511,158.138,158.1478,9422.0
2024-10-16 12:20:00,161.67,161.67,161.5,161.59,16298.0,158.1967,158.1967,158.0304,158.1184,16298.0
2024-10-16 12:30:00,161.59,161.59,161.3,161.41,7674.0,158.1184,158.1184,157.8347,157.9423,7674.0
2024-10-16 12:40:00,161.45,161.64,161.45,161.52,5160.0,157.9814,158.1674,157.9814,158.0499,5160.0
2024-10-16 12:50:00,161.49,161.56,161.34,161.42,27884.0,158.0206,158.0891,157.8738,157.9521,27884.0
2024-10-16 13:00:00,161.42,161.74,161.41,161.55,6875.0,157.9521,158.2652,157.9423,158.0793,6875.0
2024-10-16 13:10:00,161.64,161.92,161.52,161.89,7108.0,158.1674,158.4414,158.0499,158.412,7108.0
2024-10-16 13:20:00,161.83,161.84,161.54,161.58,8424.0,158.3533,158.3631,158.0695,158.1087,8424.0
2024-10-16 13:30:00,161.63,161.63,161.46,161.55,4424.0,158.1576,158.1576,157.9912,158.0793,4424.0
2024-10-16 13:40:00,161.55,161.63,161.42,161.42,4639.0,158.0793,158.1576,157.9521,157.9521,4639.0
2024-10-16 13:50:00,161.45,161.5,161.2,161.39,6052.0,157.9814,158.0304,157.7368,157.9227,6052.0
2024-10-16 14:00:00,161.4,161.79,161.4,161.79,4714.0,157.9325,158.3141,157.9325,158.3141,4714.0
2024-10-16 14:10:00,161.83,162.02,161.78,162.0,3772.0,158.3533,158.5392,158.3044,158.5196,3772.0
2024-10-16 14:20:00,162.06,162.24,162.03,162.06,5801.0,158.5783,158.7545,158.549,158.5783,5801.0
2024-10-16 14:30:00,162.05,162.13,161.98,162.13,4290.0,158.5686,158.6468,158.5001,158.6468,4290.0
2024-10-16 14:40:00,162.06,162.19,162.06,162.08,3039.0,158.5783,158.7056,158.5783,158.5979,3039.0
2024-10-16 14:50:00,162.03,162.07,161.88,161.97,6138.0,158.549,158.5881,158.4022,158.4903,6138.0
2024-10-16 15:00:00,161.97,162.25,161.9,162.22,6174.0,158.4903,158.7643,158.4218,158.7349,6174.0
2024-10-16 15:10:00,162.27,162.45,162.24,162.42,9755.0,158.7838,158.96,158.7545,158.9306,9755.0
2024-10-16 15:20:00,162.39,162.67,162.31,162.64,8364.0,158.9013,159.1752,158.823,159.1459,8364.0
2024-10-16 15:30:00,162.58,162.59,162.35,162.43,13416.0,159.0872,159.097,158.8621,158.9404,13416.0
2024-10-16 15:40:00,162.42,162.5,162.34,162.43,16398.0,158.9306,159.0089,158.8523,158.9404,16398.0
2024-10-16 15:50:00,162.34,162.47,162.06,162.15,76741.0,158.8523,158.9795,158.5783,158.6664,76741.0
2024-10-17 09:30:00,161.51,162.01,160.79,160.97,34610.0,158.0402,158.5294,157.3356,157.5118,34610.0
2024-10-17 09:40:00,161.21,161.95,161.02,161.66,10872.0,157.7466,158.4707,157.5607,158.1869,10872.0
2024-10-17 09:50:00,161.61,161.68,161.01,161.64,23928.0,158.138,158.2065,157.5509,158.1674,23928.0
2024-10-17 10:00:00,161.65,161.91,161.24,161.51,18847.0,158.1772,158.4316,157.776,158.0402,18847.0
2024-10-17 10:10:00,161.58,161.7,160.92,161.37,11850.0,158.1087,158.2261,157.4628,157.9032,11850.0
2024-10-17 10:20:00,161.45,161.69,161.33,161.33,17383.0,157.9814,158.2163,157.864,157.864,17383.0
2024-10-17 10:30:00,161.41,161.91,161.33,161.81,17126.0,157.9423,158.4316,157.864,158.3337,17126.0
2024-10-17 10:40:00,161.7,161.95,161.67,161.78,6006.0,158.2261,158.4707,158.1967,158.3044,6006.0
2024-10-17 10:50:00,161.84,162.1,161.83,162.1,7257.0,158.3631,158.6175,158.3533,158.6175,7257.0
2024-10-17 11:00:00,162.1,162.19,161.91,162.02,3110.0,158.6175,158.7056,158.4316,158.5392,3110.0
2024-10-17 11:10:00,162.08,162.41,162.08,162.2,8429.0,158.5979,158.9208,158.5979,158.7153,8429.0
2024-10-17 11:20:00,162.2,162.5,162.19,162.44,13256.0,158.7153,159.0089,158.7056,158.9502,13256.0
2024-10-17 11:30:00,162.49,162.68,162.29,162.44,10272.0,158.9991,159.185,158.8034,158.9502,10272.0
2024-10-17 11:40:00,162.38,162.56,162.34,162.56,4593.0,158.8915,159.0676,158.8523,159.0676,4593.0
2024-10-17 11:50:00,162.47,162.83,162.39,162.77,9413.0,158.9795,159.3318,158.9013,159.2731,9413.0
2024-10-17 12:00:00,162.76,162.85,162.57,162.57,5941.0,159.2633,159.3514,159.0774,159.0774,5941.0
2024-10-17 12:10:00,162.62,162.62,162.4,162.45,901.0,159.1263,159.1263,158.911,158.96,901.0
2024-10-17 12:20:00,162.42,162.66,162.4,162.64,2875.0,158.9306,159.1655,158.911,159.1459,2875.0
2024-10-17 12:30:00,162.64,162.95,162.58,162.94,4626.0,159.1459,159.4492,159.0872,159.4394,4626.0
2024-10-17 12:40:00,162.94,163.1,162.93,163.0,6106.0,159.4394,159.596,159.4297,159.4981,6106.0
2024-10-17 12:50:00,163.03,163.25,163.0,163.24,4271.0,159.5275,159.7428,159.4981,159.733,4271.0
2024-10-17 13:00:00,163.2,163.25,163.06,163.24,7962.0,159.6939,159.7428,159.5569,159.733,7962.0
2024-10-17 13:10:00,163.19,163.43,163.18,163.38,8870.0,159.6841,159.9189,159.6743,159.87,8870.0
2024-10-17 13:20:00,163.39,163.45,163.18,163.33,18684.0,159.8798,159.9385,159.6743,159.8211,18684.0
2024-10-17 13:30:00,163.33,163.33,163.11,163.14,4648.0,159.8211,159.8211,159.6058,159.6351,4648.0
2024-10-17 13:40:00,163.12,163.35,163.09,163.24,2466.0,159.6156,159.8406,159.5862,159.733,2466.0
2024-10-17 13:50:00,163.36,163.54,163.25,163.54,19009.0,159.8504,160.0265,159.7428,160.0265,19009.0
2024-10-17 14:00:00,163.5,163.54,163.32,163.33,9633.0,159.9874,160.0265,159.8113,159.8211,9633.0
2024-10-17 14:10:00,163.31,163.53,163.23,163.39,15672.0,159.8015,160.0168,159.7232,159.8798,15672.0
2024-10-17 14:20:00,163.4,163.66,163.38,163.4,5425.0,159.8896,160.144,159.87,159.8896,5425.0
2024-10-17 14:30:00,163.43,163.66,163.43,163.62,7608.0,159.9189,160.144,159.9189,160.1048,7608.0
2024-10-17 14:40:00,163.58,163.66,163.52,163.66,9607.0,160.0657,160.144,160.007,160.144,9607.0
2024-10-17 14:50:00,163.61,163.7,163.54,163.7,7739.0,160.095,160.1831,160.0265,160.1831,7739.0
2024-10-17 15:00:00,163.68,163.82,163.47,163.82,12035.0,160.1635,160.3005,159.9581,160.3005,12035.0
2024-10-17 15:10:00,163.83,164.15,163.83,163.98,21241.0,160.3103,160.6234,160.3103,160.4571,21241.0
2024-10-17 15:20:00,163.95,164.25,163.94,164.08,19325.0,160.4277,160.7213,160.418,160.5549,19325.0
2024-10-17 15:30:00,164.05,164.05,163.68,163.75,23759.0,160.5256,160.5256,160.1635,160.232,23759.0
2024-10-17 15:40:00,163.79,164.02,163.63,163.7,25732.0,160.2712,160.4962,160.1146,160.1831,25732.0
2024-10-17 15:50:00,163.67,163.88,163.4,163.72,118618.0,160.1538,160.3592,159.8896,160.2027,118618.0
2024-10-18 09:30:00,164.01,164.35,163.59,163.71,112526.0,160.4865,160.8191,160.0755,160.1929,112526.0
2024-10-18 09:40:00,163.67,163.8,163.47,163.66,1993.0,160.1538,160.281,159.9581,160.144,1993.0
2024-10-18 09:50:00,163.7,163.98,163.64,163.97,3444.0,160.1831,160.4571,160.1244,160.4473,3444.0
2024-10-18 10:00:00,163.85,164.13,163.85,163.93,8361.0,160.3299,160.6039,160.3299,160.4082,8361.0
2024-10-18 10:10:00,163.92,164.22,163.86,164.22,4066.0,160.3984,160.6919,160.3397,160.6919,4066.0
2024-10-18 10:20:00,164.19,164.19,163.83,164.1,6811.0,160.6626,160.6626,160.3103,160.5745,6811.0
2024-10-18 10:30:00,164.19,164.63,164.19,164.47,12905.0,160.6626,161.0931,160.6626,160.9366,12905.0
2024-10-18 10:40:00,164.51,165.0,164.45,164.76,14446.0,160.9757,161.4552,160.917,161.2203,14446.0
2024-10-18 10:50:00,164.85,165.0,164.81,165.0,14602.0,161.3084,161.4552,161.2693,161.4552,14602.0
2024-10-18 11:00:00,165.0,165.02,164.57,164.57,21289.0,161.4552,161.4748,161.0344,161.0344,21289.0
2024-10-18 11:10:00,164.62,165.24,164.6,165.24,16274.0,161.0833,161.69,161.0638,161.69,16274.0
2024-10-18 11:20:00,165.25,165.32,165.02,165.23,21166.0,161.6998,161.7683,161.4748,161.6802,21166.0
2024-10-18 11:30:00,165.17,165.32,164.88,165.25,14801.0,161.6215,161.7683,161.3378,161.6998,14801.0
2024-10-18 11:40:00,165.25,165.29,165.05,165.17,12434.0,161.6998,161.739,161.5041,161.6215,12434.0
2024-10-18 11:50:00,165.11,165.32,165.06,165.14,13181.0,161.5628,161.7683,161.5139,161.5922,13181.0
2024-10-18 12:00:00,165.18,165.27,164.73,164.79,9174.0,161.6313,161.7194,161.191,161.2497,9174.0
2024-10-18 12:10:00,164.82,164.83,164.49,164.75,12375.0,161.279,161.2888,160.9561,161.2106,12375.0
2024-10-18 12:20:00,164.77,164.95,164.77,164.88,3689.0,161.2301,161.4063,161.2301,161.3378,3689.0
2024-10-18 12:30:00,164.86,164.94,164.79,164.86,3925.0,161.3182,161.3965,161.2497,161.3182,3925.0
2024-10-18 12:40:00,164.91,165.01,164.66,164.77,6505.0,161.3671,161.465,161.1225,161.2301,6505.0
2024-10-18 12:50:00,164.73,164.87,164.63,164.63,4443.0,161.191,161.328,161.0931,161.0931,4443.0
2024-10-18 13:00:00,164.62,164.84,164.57,164.81,8204.0,161.0833,161.2986,161.0344,161.2693,8204.0
2024-10-18 13:10:00,164.82,165.07,164.81,165.02,3096.0,161.279,161.5237,161.2693,161.4748,3096.0
2024-10-18 13:20:00,165.09,165.31,165.0,165.3,5866.0,161.5432,161.7585,161.4552,161.7487,5866.0
2024-10-18 13:30:00,165.29,165.33,165.09,165.24,11867.0,161.739,161.7781,161.5432,161.69,11867.0
2024-10-18 13:40:00,165.28,165.28,164.95,164.95,4379.0,161.7292,161.7292,161.4063,161.4063,4379.0
2024-10-18 13:50:00,165.01,165.03,164.94,165.03,2180.0,161.465,161.4845,161.3965,161.4845,2180.0
2024-10-18 14:00:00,164.92,165.03,164.75,165.01,7084.0,161.3769,161.4845,161.2106,161.465,7084.0
2024-10-18 14:10:00,165.04,165.13,164.98,165.09,2820.0,161.4943,161.5824,161.4356,161.5432,2820.0
2024-10-18 14:20:00,165.08,165.31,165.05,165.18,3856.0,161.5335,161.7585,161.5041,161.6313,3856.0
2024-10-18 14:30:00,165.23,165.23,165.01,165.09,8342.0,161.6802,161.6802,161.465,161.5432,8342.0
2024-10-18 14:40:00,165.09,165.31,165.09,165.22,2822.0,161.5432,161.7585,161.5432,161.6705,2822.0
2024-10-18 14:50:00,165.27,165.32,165.15,165.15,3543.0,161.7194,161.7683,161.602,161.602,3543.0
2024-10-18 15:00:00,165.16,165.16,165.0,165.09,4952.0,161.6117,161.6117,161.4552,161.5432,4952.0
2024-10-18 15:10:00,165.07,165.37,165.07,165.35,11422.0,161.5237,161.8172,161.5237,161.7977,11422.0
2024-10-18 15:20:00,165.35,165.37,164.95,164.97,11815.0,161.7977,161.8172,161.4063,161.4258,11815.0
2024-10-18 15:30:00,164.97,165.36,164.93,165.36,11021.0,161.4258,161.8074,161.3867,161.8074,11021.0
2024-10-18 15:40:00,165.33,165.41,165.08,165.38,16267.0,161.7781,161.8564,161.5335,161.827,16267.0
2024-10-18 15:50:00,165.36,165.65,165.3,165.37,72386.0,161.8074,162.0912,161.7487,161.8172,72386.0
2024-10-21 09:30:00,164.44,165.25,164.24,164.67,25609.0,160.9072,161.6998,160.7115,161.1323,25609.0
2024-10-21 09:40:00,164.62,164.62,164.28,164.4,8114.0,161.0833,161.0833,160.7506,160.8681,8114.0
2024-10-21 09:50:00,164.41,164.88,164.37,164.72,15820.0,160.8779,161.3378,160.8387,161.1812,15820.0
2024-10-21 10:00:00,164.7,165.22,164.67,165.02,20984.0,161.1616,161.6705,161.1323,161.4748,20984.0
2024-10-21 10:10:00,165.15,165.15,164.59,164.7,11464.0,161.602,161.602,161.054,161.1616,11464.0
2024-10-21 10:20:00,164.7,165.04,164.51,164.56,11212.0,161.1616,161.4943,160.9757,161.0246,11212.0
2024-10-21 10:30:00,164.49,164.51,164.18,164.42,11238.0,160.9561,160.9757,160.6528,160.8876,11238.0
2024-10-21 10:40:00,164.38,164.52,164.18,164.3,33636.0,160.8485,160.9855,160.6528,160.7702,33636.0
2024-10-21 10:50:00,164.34,164.34,163.42,163.49,29415.0,160.8094,160.8094,159.9091,159.9776,29415.0
2024-10-21 11:00:00,163.56,163.93,163.56,163.78,28156.0,160.0461,160.4082,160.0461,160.2614,28156.0
2024-10-21 11:10:00,163.88,164.23,163.61,164.19,15984.0,160.3592,160.7017,160.095,160.6626,15984.0
2024-10-21 11:20:00,164.22,164.32,164.11,164.32,14003.0,160.6919,160.7898,160.5843,160.7898,14003.0
2024-10-21 11:30:00,164.22,164.46,164.02,164.11,19405.0,160.6919,160.9268,160.4962,160.5843,19405.0
2024-10-21 11:40:00,164.13,164.55,164.13,164.49,14112.0,160.6039,161.0148,160.6039,160.9561,14112.0
2024-10-21 11:50:00,164.51,164.95,164.51,164.85,8820.0,160.9757,161.4063,160.9757,161.3084,8820.0
2024-10-21 12:00:00,164.87,164.87,164.64,164.72,6150.0,161.328,161.328,161.1029,161.1812,6150.0
2024-10-21 12:10:00,164.74,165.26,164.74,165.26,8903.0,161.2008,161.7096,161.2008,161.7096,8903.0
2024-10-21 12:20:00,165.23,165.6,165.15,165.53,29825.0,161.6802,162.0423,161.602,161.9738,29825.0
2024-10-21 12:30:00,165.5,165.59,165.08,165.08,10590.0,161.9444,162.0325,161.5335,161.5335,10590.0
2024-10-21 12:40:00,165.14,165.17,164.68,164.75,7774.0,161.5922,161.6215,161.1421,161.2106,7774.0
2024-10-21 12:50:00,164.73,165.08,164.73,165.0,12447.0,161.191,161.5335,161.191,161.4552,12447.0
2024-10-21 13:00:00,165.03,165.21,164.99,165.18,5625.0,161.4845,161.6607,161.4454,161.6313,5625.0
2024-10-21 13:10:00,165.2,165.22,164.89,164.93,10196.0,161.6509,161.6705,161.3475,161.3867,10196.0
2024-10-21 13:20:00,164.96,165.22,164.93,165.05,6103.0,161.416,161.6705,161.3867,161.5041,6103.0
2024-10-21 13:30:00,165.05,165.16,165.0,165.11,6897.0,161.5041,161.6117,161.4552,161.5628,6897.0
2024-10-21 13:40:00,165.23,165.54,165.2,165.5,6207.0,161.6802,161.9836,161.6509,161.9444,6207.0
2024-10-21 13:50:00,165.54,165.57,165.33,165.33,9316.0,161.9836,162.0129,161.7781,161.7781,9316.0
2024-10-21 14:00:00,165.39,165.45,165.22,165.24,10187.0,161.8368,161.8955,161.6705,161.69,10187.0
2024-10-21 14:10:00,165.22,165.35,165.12,165.35,10113.0,161.6705,161.7977,161.5726,161.7977,10113.0
2024-10-21 14:20:00,165.4,165.4,165.1,165.2,18933.0,161.8466,161.8466,161.553,161.6509,18933.0
2024-10-21 14:30:00,165.18,165.23,165.0,165.0,19754.0,161.6313,161.6802,161.4552,161.4552,19754.0
2024-10-21 14:40:00,165.02,165.16,165.0,165.12,12127.0,161.4748,161.6117,161.4552,161.5726,12127.0
2024-10-21 14:50:00,165.12,165.3,165.09,165.27,22995.0,161.5726,161.7487,161.5432,161.7194,22995.0
2024-10-21 15:00:00,165.27,165.42,165.15,165.22,12775.0,161.7194,161.8662,161.602,161.6705,12775.0
2024-10-21 15:10:00,165.22,165.32,164.93,164.94,20519.0,161.6705,161.7683,161.3867,161.3965,20519.0
2024-10-21 15:20:00,164.94,165.21,164.94,165.21,24079.0,161.3965,161.6607,161.3965,161.6607,24079.0
2024-10-21 15:30:00,165.2,165.27,164.93,165.15,26241.0,161.6509,161.7194,161.3867,161.602,26241.0
2024-10-21 15:40:00,165.15,165.42,165.15,165.19,73168.0,161.602,161.8662,161.602,161.6411,73168.0
2024-10-21 15:50:00,165.21,165.31,164.76,165.21,177262.0,161.6607,161.7585,161.2203,161.6607,177262.0
2024-10-22 09:30:00,164.61,164.88,164.13,164.85,23807.0,161.0736,161.3378,160.6039,161.3084,23807.0
2024-10-22 09:40:00,164.81,165.5,164.47,165.43,10975.0,161.2693,161.9444,160.9366,161.8759,10975.0
2024-10-22 09:50:00,165.41,165.48,165.07,165.46,19167.0,161.8564,161.9249,161.5237,161.9053,19167.0
2024-10-22 10:00:00,165.49,166.25,165.46,165.48,23625.0,161.9347,162.6783,161.9053,161.9249,23625.0
2024-10-22 10:10:00,165.52,166.23,165.52,165.84,12423.0,161.964,162.6588,161.964,162.2771,12423.0
2024-10-22 10:20:00,166.0,166.29,165.91,166.09,15893.0,162.4337,162.7175,162.3456,162.5218,15893.0
2024-10-22 10:30:00,166.02,166.03,165.52,165.83,15453.0,162.4533,162.4631,161.964,162.2673,15453.0
2024-10-22 10:40:00,165.8,165.88,165.26,165.64,8850.0,162.238,162.3163,161.7096,162.0814,8850.0
2024-10-22 10:50:00,165.66,166.19,165.61,166.05,13602.0,162.101,162.6196,162.0521,162.4826,13602.0
2024-10-22 11:00:00,166.05,166.21,165.87,166.05,19012.0,162.4826,162.6392,162.3065,162.4826,19012.0
2024-10-22 11:10:00,165.98,166.15,165.88,166.05,17242.0,162.4141,162.5805,162.3163,162.4826,17242.0
2024-10-22 11:20:00,166.08,166.08,165.57,165.68,17221.0,162.512,162.512,162.0129,162.1206,17221.0
2024-10-22 11:30:00,165.7,165.82,165.69,165.77,7905.0,162.1401,162.2576,162.1304,162.2086,7905.0
2024-10-22 11:40:00,165.72,165.88,165.61,165.78,8975.0,162.1597,162.3163,162.0521,162.2184,8975.0
2024-10-22 11:50:00,165.8,165.83,165.62,165.78,6466.0,162.238,162.2673,162.0619,162.2184,6466.0
2024-10-22 12:00:00,165.78,165.82,165.69,165.7,11142.0,162.2184,162.2576,162.1304,162.1401,11142.0
2024-10-22 12:10:00,165.63,165.89,165.6,165.83,14108.0,162.0716,162.3261,162.0423,162.2673,14108.0
2024-10-22 12:20:00,165.78,165.89,165.72,165.78,16791.0,162.2184,162.3261,162.1597,162.2184,16791.0
2024-10-22 12:30:00,165.85,166.04,165.8,165.85,7705.0,162.2869,162.4728,162.238,162.2869,7705.0
2024-10-22 12:40:00,165.84,165.86,165.66,165.67,9007.0,162.2771,162.2967,162.101,162.1108,9007.0
2024-10-22 12:50:00,165.68,165.85,165.68,165.74,5686.0,162.1206,162.2869,162.1206,162.1793,5686.0
2024-10-22 13:00:00,165.81,165.93,165.64,165.64,9213.0,162.2478,162.3652,162.0814,162.0814,9213.0
2024-10-22 13:10:00,165.64,165.76,165.55,165.57,7990.0,162.0814,162.1989,161.9934,162.0129,7990.0
2024-10-22 13:20:00,165.48,165.63,165.41,165.45,13444.0,161.9249,162.0716,161.8564,161.8955,13444.0
2024-10-22 13:30:00,165.42,165.59,165.42,165.45,7873.0,161.8662,162.0325,161.8662,161.8955,7873.0
2024-10-22 13:40:00,165.41,165.47,165.21,165.34,7351.0,161.8564,161.9151,161.6607,161.7879,7351.0
2024-10-22 13:50:00,165.34,165.44,165.19,165.25,7258.0,161.7879,161.8857,161.6411,161.6998,7258.0
2024-10-22 14:00:00,165.18,165.42,165.11,165.11,4461.0,161.6313,161.8662,161.5628,161.5628,4461.0
2024-10-22 14:10:00,165.13,165.39,165.13,165.34,5527.0,161.5824,161.8368,161.5824,161.7879,5527.0
2024-10-22 14:20:00,165.31,165.32,165.23,165.24,6838.0,161.7585,161.7683,161.6802,161.69,6838.0
2024-10-22 14:30:00,165.22,165.4,165.19,165.28,8456.0,161.6705,161.8466,161.6411,161.7292,8456.0
2024-10-22 14:40:00,165.25,165.34,164.98,165.08,7857.0,161.6998,161.7879,161.4356,161.5335,7857.0
2024-10-22 14:50:00,165.09,165.28,165.09,165.24,8517.0,161.5432,161.7292,161.5432,161.69,8517.0
2024-10-22 15:00:00,165.18,165.45,165.18,165.45,5944.0,161.6313,161.8955,161.6313,161.8955,5944.0
2024-10-22 15:10:00,165.46,165.49,165.35,165.45,13153.0,161.9053,161.9347,161.7977,161.8955,13153.0
2024-10-22 15:20:00,165.45,165.57,165.39,165.42,9026.0,161.8955,162.0129,161.8368,161.8662,9026.0
2024-10-22 15:30:00,165.42,165.72,165.4,165.64,12630.0,161.8662,162.1597,161.8466,162.0814,12630.0
2024-10-22 15:40:00,165.63,165.76,165.59,165.59,19286.0,162.0716,162.1989,162.0325,162.0325,19286.0
2024-10-22 15:50:00,165.48,165.54,165.02,165.21,171539.0,161.9249,161.9836,161.4748,161.6607,171539.0
2024-10-23 09:30:00,165.1,166.41,164.96,166.41,24171.0,161.553,162.8349,161.416,162.8349,24171.0
2024-10-23 09:40:00,166.28,166.57,165.87,166.07,7887.0,162.7077,162.9915,162.3065,162.5022,7887.0
2024-10-23 09:50:00,166.3,166.3,165.83,165.98,25305.0,162.7273,162.7273,162.2673,162.4141,25305.0
2024-10-23 10:00:00,165.9,166.47,165.8,166.37,12619.0,162.3358,162.8936,162.238,162.7957,12619.0
2024-10-23 10:10:00,166.36,166.36,165.85,165.94,10751.0,162.786,162.786,162.2869,162.375,10751.0
2024-10-23 10:20:00,165.88,166.09,165.79,166.0,6157.0,162.3163,162.5218,162.2282,162.4337,6157.0
2024-10-23 10:30:00,166.03,166.27,165.86,166.2,8282.0,162.4631,162.6979,162.2967,162.6294,8282.0
2024-10-23 10:40:00,166.2,166.28,166.0,166.0,4880.0,162.6294,162.7077,162.4337,162.4337,4880.0
2024-10-23 10:50:00,165.91,166.18,165.78,166.18,7103.0,162.3456,162.6098,162.2184,162.6098,7103.0
2024-10-23 11:00:00,166.16,166.18,165.7,165.74,8048.0,162.5903,162.6098,162.1401,162.1793,8048.0
2024-10-23 11:10:00,165.73,165.86,165.55,165.81,15233.0,162.1695,162.2967,161.9934,162.2478,15233.0
2024-10-23 11:20:00,165.8,165.96,165.71,165.84,4742.0,162.238,162.3946,162.1499,162.2771,4742.0
2024-10-23 11:30:00,165.92,166.03,165.44,165.59,10254.0,162.3554,162.4631,161.8857,162.0325,10254.0
2024-10-23 11:40:00,165.59,165.8,165.59,165.64,6550.0,162.0325,162.238,162.0325,162.0814,6550.0
2024-10-23 11:50:00,165.64,166.04,165.64,165.97,5887.0,162.0814,162.4728,162.0814,162.4043,5887.0
2024-10-23 12:00:00,165.96,166.1,165.92,165.99,2717.0,162.3946,162.5315,162.3554,162.4239,2717.0
2024-10-23 12:10:00,165.99,166.35,165.98,166.3,4365.0,162.4239,162.7762,162.4141,162.7273,4365.0
2024-10-23 12:20:00,166.29,166.44,166.25,166.32,6886.0,162.7175,162.8642,162.6783,162.7468,6886.0
2024-10-23 12:30:00,166.31,166.35,166.09,166.17,7890.0,162.737,162.7762,162.5218,162.6,7890.0
2024-10-23 12:40:00,166.16,166.4,166.15,166.4,11278.0,162.5903,162.8251,162.5805,162.8251,11278.0
2024-10-23 12:50:00,166.37,166.38,166.2,166.32,3845.0,162.7957,162.8055,162.6294,162.7468,3845.0
2024-10-23 13:00:00,166.3,166.31,165.9,165.96,2998.0,162.7273,162.737,162.3358,162.3946,2998.0
2024-10-23 13:10:00,165.96,166.01,165.74,165.79,5360.0,162.3946,162.4435,162.1793,162.2282,5360.0
2024-10-23 13:20:00,165.78,165.83,165.6,165.63,6427.0,162.2184,162.2673,162.0423,162.0716,6427.0
2024-10-23 13:30:00,165.59,165.63,165.48,165.58,26218.0,162.0325,162.0716,161.9249,162.0227,26218.0
2024-10-23 13:40:00,165.62,166.08,165.62,166.08,11666.0,162.0619,162.512,162.0619,162.512,11666.0
2024-10-23 13:50:00,166.08,166.19,165.95,166.18,15570.0,162.512,162.6196,162.3848,162.6098,15570.0
2024-10-23 14:00:00,166.11,166.11,165.84,166.07,9492.0,162.5413,162.5413,162.2771,162.5022,9492.0
2024-10-23 14:10:00,166.07,166.07,165.66,165.67,3469.0,162.5022,162.5022,162.101,162.1108,3469.0
2024-10-23 14:20:00,165.71,165.91,165.67,165.86,10369.0,162.1499,162.3456,162.1108,162.2967,10369.0
2024-10-23 14:30:00,165.83,166.29,165.82,166.27,8240.0,162.2673,162.7175,162.2576,162.6979,8240.0
2024-10-23 14:40:00,166.24,166.47,166.23,166.34,8772.0,162.6685,162.8936,162.6588,162.7664,8772.0
2024-10-23 14:50:00,166.41,166.41,166.23,166.33,12246.0,162.8349,162.8349,162.6588,162.7566,12246.0
2024-10-23 15:00:00,166.26,166.27,165.79,165.84,15919.0,162.6881,162.6979,162.2282,162.2771,15919.0
2024-10-23 15:10:00,165.85,166.04,165.75,166.0,22088.0,162.2869,162.4728,162.1891,162.4337,22088.0
2024-10-23 15:20:00,166.0,166.04,165.77,165.82,14886.0,162.4337,162.4728,162.2086,162.2576,14886.0
2024-10-23 15:30:00,165.84,166.02,165.73,165.94,21864.0,162.2771,162.4533,162.1695,162.375,21864.0
2024-10-23 15:40:00,165.9,166.1,165.77,165.85,32977.0,162.3358,162.5315,162.2086,162.2869,32977.0
2024-10-23 15:50:00,165.85,166.18,165.51,165.8,161100.0,162.2869,162.6098,161.9542,162.238,161100.0
2024-10-24 09:30:00,166.54,166.54,165.47,166.09,20285.0,162.9621,162.9621,161.9151,162.5218,20285.0
2024-10-24 09:40:00,166.06,166.53,165.23,166.45,13441.0,162.4924,162.9523,161.6802,162.874,13441.0
2024-10-24 09:50:00,166.39,166.6,166.14,166.17,6983.0,162.8153,163.0208,162.5707,162.6,6983.0
2024-10-24 10:00:00,166.19,166.24,165.87,165.87,8665.0,162.6196,162.6685,162.3065,162.3065,8665.0
2024-10-24 10:10:00,165.81,165.89,165.29,165.73,8646.0,162.2478,162.3261,161.739,162.1695,8646.0
2024-10-24 10:20:00,165.74,165.79,165.51,165.52,8075.0,162.1793,162.2282,161.9542,161.964,8075.0
2024-10-24 10:30:00,165.61,165.75,165.37,165.57,16714.0,162.0521,162.1891,161.8172,162.0129,16714.0
2024-10-24 10:40:00,165.55,165.75,165.49,165.7,10020.0,161.9934,162.1891,161.9347,162.1401,10020.0
2024-10-24 10:50:00,165.69,165.7,165.38,165.57,17509.0,162.1304,162.1401,161.827,162.0129,17509.0
2024-10-24 11:00:00,165.61,165.62,165.14,165.29,8458.0,162.0521,162.0619,161.5922,161.739,8458.0
2024-10-24 11:10:00,165.3,165.46,165.27,165.38,5405.0,161.7487,161.9053,161.7194,161.827,5405.0
2024-10-24 11:20:00,165.36,165.36,165.21,165.29,7741.0,161.8074,161.8074,161.6607,161.739,7741.0
2024-10-24 11:30:00,165.29,165.29,165.13,165.21,8919.0,161.739,161.739,161.5824,161.6607,8919.0
2024-10-24 11:40:00,165.21,165.21,164.5,164.61,9694.0,161.6607,161.6607,160.9659,161.0736,9694.0
2024-10-24 11:50:00,164.6,165.15,164.6,165.15,14702.0,161.0638,161.602,161.0638,161.602,14702.0
2024-10-24 12:00:00,165.05,165.07,164.75,164.76,18074.0,161.5041,161.5237,161.2106,161.2203,18074.0
2024-10-24 12:10:00,164.8,164.82,164.63,164.66,20708.0,161.2595,161.279,161.0931,161.1225,20708.0
2024-10-24 12:20:00,164.64,165.12,164.64,165.09,7211.0,161.1029,161.5726,161.1029,161.5432,7211.0
2024-10-24 12:30:00,165.11,165.31,165.1,165.24,6209.0,161.5628,161.7585,161.553,161.69,6209.0
2024-10-24 12:40:00,165.23,165.46,165.21,165.45,3100.0,161.6802,161.9053,161.6607,161.8955,3100.0
2024-10-24 12:50:00,165.44,165.53,165.38,165.45,4441.0,161.8857,161.9738,161.827,161.8955,4441.0
2024-10-24 13:00:00,165.41,165.43,165.3,165.35,18357.0,161.8564,161.8759,161.7487,161.7977,18357.0
2024-10-24 13:10:00,165.34,165.4,165.21,165.4,10395.0,161.7879,161.8466,161.6607,161.8466,10395.0
2024-10-24 13:20:00,165.34,165.4,165.03,165.19,36411.0,161.7879,161.8466,161.4845,161.6411,36411.0
2024-10-24 13:30:00,165.14,165.14,164.86,165.07,12544.0,161.5922,161.5922,161.3182,161.5237,12544.0
2024-10-24 13:40:00,165.09,165.39,165.02,165.14,15579.0,161.5432,161.8368,161.4748,161.5922,15579.0
2024-10-24 13:50:00,165.21,165.4,165.01,165.02,41782.0,161.6607,161.8466,161.465,161.4748,41782.0
2024-10-24 14:00:00,165.0,165.04,164.77,164.81,27439.0,161.4552,161.4943,161.2301,161.2693,27439.0
2024-10-24 14:10:00,164.85,165.23,164.83,165.17,10914.0,161.3084,161.6802,161.2888,161.6215,10914.0
2024-10-24 14:20:00,165.16,165.16,164.99,165.1,8040.0,161.6117,161.6117,161.4454,161.553,8040.0
2024-10-24 14:30:00,165.05,165.11,164.9,164.91,25923.0,161.5041,161.5628,161.3573,161.3671,25923.0
2024-10-24 14:40:00,164.91,165.14,164.89,165.14,8113.0,161.3671,161.5922,161.3475,161.5922,8113.0
2024-10-24 14:50:00,165.15,165.17,164.82,164.96,9435.0,161.602,161.6215,161.279,161.416,9435.0
2024-10-24 15:00:00,164.92,165.02,164.74,164.96,27204.0,161.3769,161.4748,161.2008,161.416,27204.0
2024-10-24 15:10:00,164.97,165.29,164.94,165.11,25478.0,161.4258,161.739,161.3965,161.5628,25478.0
2024-10-24 15:20:00,165.11,165.41,165.1,165.2,9618.0,161.5628,161.8564,161.553,161.6509,9618.0
2024-10-24 15:30:00,165.15,165.4,165.1,165.15,24113.0,161.602,161.8466,161.553,161.602,24113.0
2024-10-24 15:40:00,165.14,165.34,165.08,165.23,41359.0,161.5922,161.7879,161.5335,161.6802,41359.0
2024-10-24 15:50:00,165.26,165.45,165.01,165.25,94484.0,161.7096,161.8955,161.465,161.6998,94484.0
2024-10-25 09:30:00,184.46,191.28,183.08,189.91,530759.0,180.4971,187.1706,179.1468,185.83,530759.0
2024-10-25 09:40:00,189.92,193.88,189.45,191.65,374771.0,185.8398,189.7147,185.3799,187.5326,374771.0
2024-10-25 09:50:00,191.47,192.46,189.46,189.67,223645.0,187.3565,188.3252,185.3897,185.5952,223645.0
2024-10-25 10:00:00,189.67,190.31,188.15,188.3,152364.0,185.5952,186.2214,184.1078,184.2546,152364.0
2024-10-25 10:10:00,188.33,188.81,186.68,187.77,192642.0,184.284,184.7537,182.6694,183.736,192642.0
2024-10-25 10:20:00,187.67,187.8,186.18,187.11,166884.0,183.6381,183.7654,182.1802,183.0902,166884.0
2024-10-25 10:30:00,187.11,187.69,187.0,187.21,86394.0,183.0902,183.6577,182.9825,183.188,86394.0
2024-10-25 10:40:00,187.21,187.31,185.19,185.37,100831.0,183.188,183.2859,181.2114,181.3876,100831.0
2024-10-25 10:50:00,185.37,186.04,185.05,185.88,72323.0,181.3876,182.0432,181.0744,181.8866,72323.0
2024-10-25 11:00:00,185.82,185.85,184.34,184.56,39470.0,181.8279,181.8572,180.3797,180.595,39470.0
2024-10-25 11:10:00,184.56,184.77,183.67,183.73,147859.0,180.595,180.8004,179.7241,179.7828,147859.0
2024-10-25 11:20:00,183.83,183.9,182.61,183.14,79802.0,179.8806,179.9491,178.6869,179.2055,79802.0
2024-10-25 11:30:00,183.28,183.36,182.37,182.64,55795.0,179.3425,179.4207,178.452,178.7162,55795.0
2024-10-25 11:40:00,182.64,183.61,182.21,183.6,93431.0,178.7162,179.6654,178.2954,179.6556,93431.0
2024-10-25 11:50:00,183.6,184.72,183.19,184.58,59302.0,179.6556,180.7515,179.2544,180.6145,59302.0
2024-10-25 12:00:00,184.61,184.61,182.89,183.2,35924.0,180.6439,180.6439,178.9608,179.2642,35924.0
2024-10-25 12:10:00,183.24,183.3,182.82,183.06,28121.0,179.3033,179.362,178.8923,179.1272,28121.0
2024-10-25 12:20:00,183.06,184.16,183.05,183.61,40226.0,179.1272,180.2036,179.1174,179.6654,40226.0
2024-10-25 12:30:00,183.55,183.55,182.88,183.01,39461.0,179.6067,179.6067,178.9511,179.0783,39461.0
2024-10-25 12:40:00,182.95,183.1,182.38,182.57,39016.0,179.0195,179.1663,178.4618,178.6477,39016.0
2024-10-25 12:50:00,182.32,182.85,182.02,182.74,50218.0,178.4031,178.9217,178.1095,178.8141,50218.0
2024-10-25 13:00:00,182.77,184.37,182.39,184.27,101994.0,178.8434,180.409,178.4716,180.3112,101994.0
2024-10-25 13:10:00,184.25,184.26,183.45,183.53,39606.0,180.2916,180.3014,179.5088,179.5871,39606.0
2024-10-25 13:20:00,183.53,183.66,183.07,183.18,27681.0,179.5871,179.7143,179.137,179.2446,27681.0
2024-10-25 13:30:00,183.18,183.18,182.0,182.34,31319.0,179.2446,179.2446,178.09,178.4227,31319.0
2024-10-25 13:40:00,182.35,182.36,181.77,182.26,38555.0,178.4324,178.4422,177.8649,178.3444,38555.0
2024-10-25 13:50:00,182.11,182.3,181.58,181.82,22889.0,178.1976,178.3835,177.679,177.9138,22889.0
2024-10-25 14:00:00,181.89,182.03,181.63,181.81,30449.0,177.9823,178.1193,177.7279,177.904,30449.0
2024-10-25 14:10:00,181.86,181.86,181.34,181.49,62148.0,177.953,177.953,177.4441,177.5909,62148.0
2024-10-25 14:20:00,181.49,181.7,181.21,181.37,58777.0,177.5909,177.7964,177.3169,177.4735,58777.0
2024-10-25 14:30:00,181.39,181.41,180.76,180.83,63549.0,177.4931,177.5126,176.8766,176.9451,63549.0
2024-10-25 14:40:00,180.89,181.22,180.71,181.17,34277.0,177.0038,177.3267,176.8277,177.2778,34277.0
2024-10-25 14:50:00,181.17,181.24,180.63,180.71,34337.0,177.2778,177.3463,176.7494,176.8277,34337.0
2024-10-25 15:00:00,180.73,180.78,180.4,180.73,43256.0,176.8472,176.8962,176.5243,176.8472,43256.0
2024-10-25 15:10:00,180.72,181.07,180.5,180.75,60539.0,176.8375,177.1799,176.6222,176.8668,60539.0
2024-10-25 15:20:00,180.74,181.2,180.69,181.05,91003.0,176.857,177.3071,176.8081,177.1604,91003.0
2024-10-25 15:30:00,181.02,181.63,180.99,181.55,62694.0,177.131,177.7279,177.1017,177.6496,62694.0
2024-10-25 15:40:00,181.55,182.05,181.14,181.83,97341.0,177.6496,178.1389,177.2484,177.9236,97341.0
2024-10-25 15:50:00,181.81,181.84,180.36,180.72,363401.0,177.904,177.9334,176.4852,176.8375,363401.0
2024-10-28 09:30:00,182.0,183.82,181.27,183.81,85154.0,178.09,179.8709,177.3756,179.8611,85154.0
2024-10-28 09:40:00,183.75,184.11,183.48,184.06,33089.0,179.8024,180.1546,179.5382,180.1057,33089.0
2024-10-28 09:50:00,184.1,185.0,184.06,184.85,47788.0,180.1448,181.0255,180.1057,180.8787,47788.0
2024-10-28 10:00:00,184.83,185.0,184.08,184.73,34079.0,180.8592,181.0255,180.1253,180.7613,34079.0
2024-10-28 10:10:00,184.58,185.09,184.28,184.29,31773.0,180.6145,181.1136,180.321,180.3308,31773.0
2024-10-28 10:20:00,184.23,184.86,184.17,184.5,32554.0,180.272,180.8885,180.2133,180.5362,32554.0
2024-10-28 10:30:00,184.5,185.15,184.21,184.93,105831.0,180.5362,181.1723,180.2525,180.957,105831.0
2024-10-28 10:40:00,185.04,185.17,184.69,184.86,41792.0,181.0646,181.1919,180.7222,180.8885,41792.0
2024-10-28 10:50:00,184.84,184.89,184.26,184.28,41424.0,180.8689,180.9179,180.3014,180.321,41424.0
2024-10-28 11:00:00,184.35,184.42,183.55,183.7,28287.0,180.3895,180.458,179.6067,179.7534,28287.0
2024-10-28 11:10:00,183.69,184.27,183.47,184.27,20902.0,179.7436,180.3112,179.5284,180.3112,20902.0
2024-10-28 11:20:00,184.26,184.47,184.16,184.37,10360.0,180.3014,180.5069,180.2036,180.409,10360.0
2024-10-28 11:30:00,184.47,184.47,183.93,184.11,26228.0,180.5069,180.5069,179.9785,180.1546,26228.0
2024-10-28 11:40:00,184.11,184.57,183.91,184.33,17671.0,180.1546,180.6047,179.9589,180.3699,17671.0
2024-10-28 11:50:00,184.38,184.38,184.02,184.03,25437.0,180.4188,180.4188,180.0666,180.0763,25437.0
2024-10-28 12:00:00,183.96,184.48,183.82,184.31,18747.0,180.0078,180.5167,179.8709,180.3503,18747.0
2024-10-28 12:10:00,184.34,184.62,184.12,184.37,10442.0,180.3797,180.6537,180.1644,180.409,10442.0
2024-10-28 12:20:00,184.27,184.33,183.62,183.72,40608.0,180.3112,180.3699,179.6752,179.773,40608.0
2024-10-28 12:30:00,183.76,183.79,183.13,183.21,47093.0,179.8121,179.8415,179.1957,179.274,47093.0
2024-10-28 12:40:00,183.16,183.4,182.92,183.39,22804.0,179.225,179.4599,178.9902,179.4501,22804.0
2024-10-28 12:50:00,183.38,183.69,183.3,183.57,10126.0,179.4403,179.7436,179.362,179.6262,10126.0
2024-10-28 13:00:00,183.62,183.68,183.43,183.44,9423.0,179.6752,179.7339,179.4892,179.499,9423.0
2024-10-28 13:10:00,183.44,183.89,183.41,183.68,13401.0,179.499,179.9394,179.4697,179.7339,13401.0
2024-10-28 13:20:00,183.71,183.94,183.33,183.51,16711.0,179.7632,179.9883,179.3914,179.5675,16711.0
2024-10-28 13:30:00,183.51,183.68,183.3,183.33,11416.0,179.5675,179.7339,179.362,179.3914,11416.0
2024-10-28 13:40:00,183.33,183.62,183.21,183.61,10200.0,179.3914,179.6752,179.274,179.6654,10200.0
2024-10-28 13:50:00,183.6,183.69,183.46,183.5,9916.0,179.6556,179.7436,179.5186,179.5577,9916.0
2024-10-28 14:00:00,183.49,183.49,183.17,183.36,15339.0,179.5479,179.5479,179.2348,179.4207,15339.0
2024-10-28 14:10:00,183.43,183.44,183.15,183.32,15262.0,179.4892,179.499,179.2153,179.3816,15262.0
2024-10-28 14:20:00,183.25,183.4,183.24,183.34,13455.0,179.3131,179.4599,179.3033,179.4012,13455.0
2024-10-28 14:30:00,183.34,183.72,183.26,183.72,20335.0,179.4012,179.773,179.3229,179.773,20335.0
2024-10-28 14:40:00,183.75,183.96,183.54,183.64,30095.0,179.8024,180.0078,179.5969,179.6947,30095.0
2024-10-28 14:50:00,183.66,184.03,183.37,183.44,56016.0,179.7143,180.0763,179.4305,179.499,56016.0
2024-10-28 15:00:00,183.37,183.62,183.1,183.23,13206.0,179.4305,179.6752,179.1663,179.2935,13206.0
2024-10-28 15:10:00,183.28,183.69,183.28,183.64,17520.0,179.3425,179.7436,179.3425,179.6947,17520.0
2024-10-28 15:20:00,183.64,184.18,183.59,184.17,36994.0,179.6947,180.2231,179.6458,180.2133,36994.0
2024-10-28 15:30:00,184.15,184.19,183.67,184.0,33193.0,180.1938,180.2329,179.7241,180.047,33193.0
2024-10-28 15:40:00,184.0,184.15,183.69,183.86,60421.0,180.047,180.1938,179.7436,179.91,60421.0
2024-10-28 15:50:00,183.89,183.93,183.2,183.41,244214.0,179.9394,179.9785,179.2642,179.4697,244214.0
2024-10-29 09:30:00,183.0,183.96,182.39,183.7,56034.0,179.0685,180.0078,178.4716,179.7534,56034.0
2024-10-29 09:40:00,183.99,185.0,183.78,184.64,32367.0,180.0372,181.0255,179.8317,180.6732,32367.0
2024-10-29 09:50:00,184.46,184.93,184.39,184.8,17450.0,180.4971,180.957,180.4286,180.8298,17450.0
2024-10-29 10:00:00,184.92,185.09,184.51,184.85,34933.0,180.9472,181.1136,180.546,180.8787,34933.0
2024-10-29 10:10:00,184.67,185.25,184.48,185.13,13614.0,180.7026,181.2701,180.5167,181.1527,13614.0
2024-10-29 10:20:00,185.13,185.32,184.41,184.48,13568.0,181.1527,181.3386,180.4482,180.5167,13568.0
2024-10-29 10:30:00,184.36,185.06,184.36,185.05,13594.0,180.3993,181.0842,180.3993,181.0744,13594.0
2024-10-29 10:40:00,184.92,185.05,183.59,183.77,34900.0,180.9472,181.0744,179.6458,179.8219,34900.0
2024-10-29 10:50:00,183.75,184.08,183.22,183.37,26638.0,179.8024,180.1253,179.2837,179.4305,26638.0
2024-10-29 11:00:00,183.24,183.68,183.1,183.11,39553.0,179.3033,179.7339,179.1663,179.1761,39553.0
2024-10-29 11:10:00,183.05,183.41,182.89,183.0,31972.0,179.1174,179.4697,178.9608,179.0685,31972.0
2024-10-29 11:20:00,183.0,183.01,182.4,182.77,24470.0,179.0685,179.0783,178.4814,178.8434,24470.0
2024-10-29 11:30:00,182.84,183.22,182.76,182.99,10768.0,178.9119,179.2837,178.8336,179.0587,10768.0
2024-10-29 11:40:00,182.95,183.26,182.82,183.0,13382.0,179.0195,179.3229,178.8923,179.0685,13382.0
2024-10-29 11:50:00,182.99,182.99,182.71,182.84,13185.0,179.0587,179.0587,178.7847,178.9119,13185.0
2024-10-29 12:00:00,182.84,183.2,182.84,183.14,9899.0,178.9119,179.2642,178.9119,179.2055,9899.0
2024-10-29 12:10:00,183.14,183.45,183.08,183.23,10528.0,179.2055,179.5088,179.1468,179.2935,10528.0
2024-10-29 12:20:00,183.2,183.44,183.01,183.33,20131.0,179.2642,179.499,179.0783,179.3914,20131.0
2024-10-29 12:30:00,183.34,183.64,183.28,183.39,26704.0,179.4012,179.6947,179.3425,179.4501,26704.0
2024-10-29 12:40:00,183.44,183.53,183.26,183.34,20500.0,179.499,179.5871,179.3229,179.4012,20500.0
2024-10-29 12:50:00,183.35,183.58,183.33,183.38,12052.0,179.411,179.636,179.3914,179.4403,12052.0
2024-10-29 13:00:00,183.33,183.73,183.25,183.37,13535.0,179.3914,179.7828,179.3131,179.4305,13535.0
2024-10-29 13:10:00,183.33,183.53,183.25,183.32,11232.0,179.3914,179.5871,179.3131,179.3816,11232.0
2024-10-29 13:20:00,183.27,183.51,183.1,183.47,16458.0,179.3327,179.5675,179.1663,179.5284,16458.0
2024-10-29 13:30:00,183.52,183.61,183.15,183.22,13454.0,179.5773,179.6654,179.2153,179.2837,13454.0
2024-10-29 13:40:00,183.16,183.68,183.05,183.67,28351.0,179.225,179.7339,179.1174,179.7241,28351.0
2024-10-29 13:50:00,183.62,183.78,183.57,183.63,12065.0,179.6752,179.8317,179.6262,179.6849,12065.0
2024-10-29 14:00:00,183.63,184.05,183.63,184.01,11921.0,179.6849,180.0959,179.6849,180.0568,11921.0
2024-10-29 14:10:00,183.97,184.1,183.8,184.02,21734.0,180.0176,180.1448,179.8513,180.0666,21734.0
2024-10-29 14:20:00,184.06,184.14,183.59,183.59,19042.0,180.1057,180.184,179.6458,179.6458,19042.0
2024-10-29 14:30:00,183.64,183.68,183.31,183.31,10225.0,179.6947,179.7339,179.3718,179.3718,10225.0
2024-10-29 14:40:00,183.27,183.5,183.14,183.19,8498.0,179.3327,179.5577,179.2055,179.2544,8498.0
2024-10-29 14:50:00,183.22,183.52,183.13,183.36,20674.0,179.2837,179.5773,179.1957,179.4207,20674.0
2024-10-29 15:00:00,183.36,183.41,183.09,183.24,9362.0,179.4207,179.4697,179.1565,179.3033,9362.0
2024-10-29 15:10:00,183.26,183.27,183.04,183.15,23975.0,179.3229,179.3327,179.1076,179.2153,23975.0
2024-10-29 15:20:00,183.15,183.28,183.0,183.09,15201.0,179.2153,179.3425,179.0685,179.1565,15201.0
2024-10-29 15:30:00,183.05,183.15,182.81,182.86,19637.0,179.1174,179.2153,178.8826,178.9315,19637.0
2024-10-29 15:40:00,182.83,182.96,182.8,182.87,31133.0,178.9021,179.0293,178.8728,178.9413,31133.0
2024-10-29 15:50:00,182.85,182.9,182.53,182.8,209634.0,178.9217,178.9706,178.6086,178.8728,209634.0
2024-10-30 09:30:00,183.21,184.63,182.87,183.97,28040.0,179.274,180.6635,178.9413,180.0176,28040.0
2024-10-30 09:40:00,183.9,183.9,182.32,182.34,26352.0,179.9491,179.9491,178.4031,178.4227,26352.0
2024-10-30 09:50:00,182.34,182.57,182.0,182.0,27860.0,178.4227,178.6477,178.09,178.09,27860.0
2024-10-30 10:00:00,182.11,182.46,181.65,182.24,32559.0,178.1976,178.5401,177.7475,178.3248,32559.0
2024-10-30 10:10:00,182.45,182.86,182.18,182.61,30580.0,178.5303,178.9315,178.2661,178.6869,30580.0
2024-10-30 10:20:00,182.64,182.75,182.19,182.27,31933.0,178.7162,178.8238,178.2759,178.3542,31933.0
2024-10-30 10:30:00,182.2,182.72,182.08,182.61,17431.0,178.2857,178.7945,178.1682,178.6869,17431.0
2024-10-30 10:40:00,182.63,182.64,182.01,182.2,16796.0,178.7064,178.7162,178.0997,178.2857,16796.0
2024-10-30 10:50:00,182.2,182.25,181.81,181.81,19735.0,178.2857,178.3346,177.904,177.904,19735.0
2024-10-30 11:00:00,181.92,182.23,181.54,182.08,20132.0,178.0117,178.315,177.6398,178.1682,20132.0
2024-10-30 11:10:00,182.08,182.21,181.57,181.89,29190.0,178.1682,178.2954,177.6692,177.9823,29190.0
2024-10-30 11:20:00,181.88,181.92,181.13,181.62,11585.0,177.9725,178.0117,177.2386,177.7181,11585.0
2024-10-30 11:30:00,181.63,182.87,181.52,182.71,32552.0,177.7279,178.9413,177.6203,178.7847,32552.0
2024-10-30 11:40:00,182.61,182.81,182.51,182.64,8270.0,178.6869,178.8826,178.589,178.7162,8270.0
2024-10-30 11:50:00,182.62,182.86,182.47,182.86,14061.0,178.6966,178.9315,178.5499,178.9315,14061.0
2024-10-30 12:00:00,182.91,183.15,182.82,183.14,9097.0,178.9804,179.2153,178.8923,179.2055,9097.0
2024-10-30 12:10:00,183.09,183.42,183.08,183.41,12246.0,179.1565,179.4795,179.1468,179.4697,12246.0
2024-10-30 12:20:00,183.41,183.63,183.3,183.32,14084.0,179.4697,179.6849,179.362,179.3816,14084.0
2024-10-30 12:30:00,183.36,183.61,183.24,183.61,7271.0,179.4207,179.6654,179.3033,179.6654,7271.0
2024-10-30 12:40:00,183.6,183.61,183.49,183.57,4158.0,179.6556,179.6654,179.5479,179.6262,4158.0
2024-10-30 12:50:00,183.58,183.62,183.42,183.52,9279.0,179.636,179.6752,179.4795,179.5773,9279.0
2024-10-30 13:00:00,183.51,183.7,183.36,183.67,7642.0,179.5675,179.7534,179.4207,179.7241,7642.0
2024-10-30 13:10:00,183.67,183.8,183.58,183.65,11183.0,179.7241,179.8513,179.636,179.7045,11183.0
2024-10-30 13:20:00,183.61,183.67,183.11,183.17,25236.0,179.6654,179.7241,179.1761,179.2348,25236.0
2024-10-30 13:30:00,183.12,183.12,182.66,182.94,6218.0,179.1859,179.1859,178.7358,179.0098,6218.0
2024-10-30 13:40:00,182.87,183.01,182.83,182.92,8018.0,178.9413,179.0783,178.9021,178.9902,8018.0
2024-10-30 13:50:00,182.87,182.94,182.59,182.85,7563.0,178.9413,179.0098,178.6673,178.9217,7563.0
2024-10-30 14:00:00,182.85,183.0,182.72,182.72,12144.0,178.9217,179.0685,178.7945,178.7945,12144.0
2024-10-30 14:10:00,182.71,182.8,182.51,182.69,13564.0,178.7847,178.8728,178.589,178.7651,13564.0
2024-10-30 14:20:00,182.73,182.99,182.72,182.91,7341.0,178.8043,179.0587,178.7945,178.9804,7341.0
2024-10-30 14:30:00,182.94,183.12,182.85,182.98,8608.0,179.0098,179.1859,178.9217,179.0489,8608.0
2024-10-30 14:40:00,182.99,183.2,182.99,183.2,6317.0,179.0587,179.2642,179.0587,179.2642,6317.0
2024-10-30 14:50:00,183.19,183.33,183.19,183.33,3963.0,179.2544,179.3914,179.2544,179.3914,3963.0
2024-10-30 15:00:00,183.34,183.41,183.21,183.37,11902.0,179.4012,179.4697,179.274,179.4305,11902.0
2024-10-30 15:10:00,183.29,183.31,183.14,183.18,10255.0,179.3522,179.3718,179.2055,179.2446,10255.0
2024-10-30 15:20:00,183.2,183.31,183.13,183.13,12197.0,179.2642,179.3718,179.1957,179.1957,12197.0
2024-10-30 15:30:00,183.11,183.29,182.79,182.8,17629.0,179.1761,179.3522,178.863,178.8728,17629.0
2024-10-30 15:40:00,182.8,182.97,182.44,182.64,41095.0,178.8728,179.0391,178.5205,178.7162,41095.0
2024-10-30 15:50:00,182.6,182.73,182.03,182.28,235810.0,178.6771,178.8043,178.1193,178.3639,235810.0
2024-10-31 09:30:00,180.75,181.7,180.29,180.97,42023.0,176.8668,177.7964,176.4167,177.0821,42023.0
2024-10-31 09:40:00,180.82,181.0,179.59,179.95,23306.0,176.9353,177.1114,175.7317,176.084,23306.0
2024-10-31 09:50:00,179.85,180.25,179.29,180.17,26298.0,175.9861,176.3776,175.4382,176.2993,26298.0
2024-10-31 10:00:00,180.09,180.4,179.7,179.8,14417.0,176.221,176.5243,175.8394,175.9372,14417.0
2024-10-31 10:10:00,179.8,180.55,179.63,179.92,12925.0,175.9372,176.6711,175.7709,176.0546,12925.0
2024-10-31 10:20:00,179.91,180.33,179.68,179.88,8312.0,176.0449,176.4558,175.8198,176.0155,8312.0
2024-10-31 10:30:00,179.95,180.3,179.61,179.64,9876.0,176.084,176.4265,175.7513,175.7807,9876.0
2024-10-31 10:40:00,179.61,180.07,179.54,180.0,7565.0,175.7513,176.2014,175.6828,176.1329,7565.0
2024-10-31 10:50:00,179.95,180.01,179.47,179.55,14928.0,176.084,176.1427,175.6143,175.6926,14928.0
2024-10-31 11:00:00,179.54,179.67,179.2,179.28,24064.0,175.6828,175.81,175.3501,175.4284,24064.0
2024-10-31 11:10:00,179.31,179.87,179.21,179.79,9580.0,175.4577,176.0057,175.3599,175.9274,9580.0
2024-10-31 11:20:00,179.69,180.26,179.65,179.67,27294.0,175.8296,176.3873,175.7904,175.81,27294.0
2024-10-31 11:30:00,179.73,180.05,179.3,179.92,21569.0,175.8687,176.1819,175.448,176.0546,21569.0
2024-10-31 11:40:00,179.92,180.4,179.85,180.01,7090.0,176.0546,176.5243,175.9861,176.1427,7090.0
2024-10-31 11:50:00,180.0,180.27,179.71,180.18,16666.0,176.1329,176.3971,175.8492,176.3091,16666.0
2024-10-31 12:00:00,180.25,180.42,180.06,180.14,7904.0,176.3776,176.5439,176.1916,176.2699,7904.0
2024-10-31 12:10:00,180.24,180.45,180.01,180.01,12641.0,176.3678,176.5733,176.1427,176.1427,12641.0
2024-10-31 12:20:00,179.91,180.02,179.68,179.98,18233.0,176.0449,176.1525,175.8198,176.1134,18233.0
2024-10-31 12:30:00,179.82,180.02,179.71,179.86,26996.0,175.9568,176.1525,175.8492,175.9959,26996.0
2024-10-31 12:40:00,179.95,180.02,179.69,179.69,6771.0,176.084,176.1525,175.8296,175.8296,6771.0
2024-10-31 12:50:00,179.77,179.99,179.75,179.96,9376.0,175.9079,176.1231,175.8883,176.0938,9376.0
2024-10-31 13:00:00,180.06,180.16,180.02,180.16,3394.0,176.1916,176.2895,176.1525,176.2895,3394.0
2024-10-31 13:10:00,180.11,180.11,179.76,180.03,10635.0,176.2406,176.2406,175.8981,176.1623,10635.0
2024-10-31 13:20:00,180.02,180.35,180.01,180.12,10454.0,176.1525,176.4754,176.1427,176.2503,10454.0
2024-10-31 13:30:00,180.07,180.12,179.99,180.05,6187.0,176.2014,176.2503,176.1231,176.1819,6187.0
2024-10-31 13:40:00,180.11,180.26,180.1,180.21,8963.0,176.2406,176.3873,176.2308,176.3384,8963.0
2024-10-31 13:50:00,180.15,180.16,179.85,179.92,14093.0,176.2797,176.2895,175.9861,176.0546,14093.0
2024-10-31 14:00:00,179.98,179.98,179.49,179.53,9078.0,176.1134,176.1134,175.6339,175.673,9078.0
2024-10-31 14:10:00,179.51,179.66,179.45,179.6,15074.0,175.6535,175.8002,175.5947,175.7415,15074.0
2024-10-31 14:20:00,179.64,179.82,179.53,179.62,13089.0,175.7807,175.9568,175.673,175.7611,13089.0
2024-10-31 14:30:00,179.56,179.62,178.85,179.2,16225.0,175.7024,175.7611,175.0076,175.3501,16225.0
2024-10-31 14:40:00,179.21,179.31,179.07,179.26,16719.0,175.3599,175.4577,175.2229,175.4088,16719.0
2024-10-31 14:50:00,179.26,179.42,179.18,179.35,17155.0,175.4088,175.5654,175.3305,175.4969,17155.0
2024-10-31 15:00:00,179.34,179.72,179.18,179.48,22812.0,175.4871,175.8589,175.3305,175.6241,22812.0
2024-10-31 15:10:00,179.5,179.5,178.92,178.93,16188.0,175.6437,175.6437,175.0761,175.0859,16188.0
2024-10-31 15:20:00,179.02,179.28,178.67,178.98,25656.0,175.174,175.4284,174.8315,175.1348,25656.0
2024-10-31 15:30:00,178.92,178.92,178.32,178.7,29508.0,175.0761,175.0761,174.489,174.8609,29508.0
2024-10-31 15:40:00,178.66,178.98,178.45,178.84,32390.0,174.8217,175.1348,174.6162,174.9978,32390.0
2024-10-31 15:50:00,178.84,178.84,178.09,178.2,148270.0,174.9978,174.9978,174.264,174.3716,148270.0
2024-11-01 09:30:00,178.06,179.37,178.06,179.37,30151.0,174.2346,175.5165,174.2346,175.5165,30151.0
2024-11-01 09:40:00,179.09,179.48,178.73,179.01,8920.0,175.2425,175.6241,174.8902,175.1642,8920.0
2024-11-01 09:50:00,178.96,179.41,178.58,178.91,7304.0,175.1153,175.5556,174.7434,175.0663,7304.0
2024-11-01 10:00:00,178.94,179.09,178.32,179.09,14582.0,175.0957,175.2425,174.489,175.2425,14582.0
2024-11-01 10:10:00,179.14,179.39,178.82,178.97,10046.0,175.2914,175.536,174.9783,175.1251,10046.0
2024-11-01 10:20:00,178.91,179.17,178.7,179.17,14803.0,175.0663,175.3208,174.8609,175.3208,14803.0
2024-11-01 10:30:00,179.14,179.33,178.85,179.12,8494.0,175.2914,175.4773,175.0076,175.2718,8494.0
2024-11-01 10:40:00,179.01,179.15,178.21,178.52,15090.0,175.1642,175.3012,174.3814,174.6847,15090.0
2024-11-01 10:50:00,178.49,178.57,178.08,178.3,21507.0,174.6554,174.7336,174.2542,174.4694,21507.0
2024-11-01 11:00:00,178.3,178.45,178.29,178.39,10856.0,174.4694,174.6162,174.4597,174.5575,10856.0
2024-11-01 11:10:00,178.46,178.77,178.38,178.55,11395.0,174.626,174.9293,174.5477,174.7141,11395.0
2024-11-01 11:20:00,178.5,178.7,178.03,178.08,10517.0,174.6652,174.8609,174.2052,174.2542,10517.0
2024-11-01 11:30:00,178.0,178.0,177.5,177.52,10248.0,174.1759,174.1759,173.6866,173.7062,10248.0
2024-11-01 11:40:00,177.49,177.84,177.24,177.27,18400.0,173.6768,174.0193,173.4322,173.4616,18400.0
2024-11-01 11:50:00,177.27,177.27,176.88,177.14,26165.0,173.4616,173.4616,173.08,173.3344,26165.0
2024-11-01 12:00:00,177.14,177.23,176.44,176.5,15271.0,173.3344,173.4224,172.6494,172.7081,15271.0
2024-11-01 12:10:00,176.48,176.63,175.65,175.96,24205.0,172.6885,172.8353,171.8764,172.1797,24205.0
2024-11-01 12:20:00,175.92,176.2,175.92,175.93,17382.0,172.1406,172.4146,172.1406,172.1504,17382.0
2024-11-01 12:30:00,176.02,176.55,176.02,176.55,17614.0,172.2384,172.757,172.2384,172.757,17614.0
2024-11-01 12:40:00,176.52,176.62,176.22,176.31,11757.0,172.7277,172.8255,172.4341,172.5222,11757.0
2024-11-01 12:50:00,176.31,176.38,175.88,175.88,6246.0,172.5222,172.5907,172.1014,172.1014,6246.0
2024-11-01 13:00:00,175.85,175.95,175.63,175.7,8234.0,172.0721,172.1699,171.8568,171.9253,8234.0
2024-11-01 13:10:00,175.72,175.87,175.62,175.81,8728.0,171.9449,172.0917,171.847,172.0329,8728.0
2024-11-01 13:20:00,175.87,175.95,175.27,175.29,12791.0,172.0917,172.1699,171.5045,171.5241,12791.0
2024-11-01 13:30:00,175.36,175.37,174.97,175.17,16154.0,171.5926,171.6024,171.211,171.4067,16154.0
2024-11-01 13:40:00,175.18,175.19,174.96,175.08,8448.0,171.4165,171.4263,171.2012,171.3186,8448.0
2024-11-01 13:50:00,175.07,175.69,175.06,175.67,22530.0,171.3088,171.9155,171.2991,171.8959,22530.0
2024-11-01 14:00:00,175.68,176.01,175.51,175.83,23350.0,171.9057,172.2286,171.7394,172.0525,23350.0
2024-11-01 14:10:00,175.93,176.19,175.88,176.0,9224.0,172.1504,172.4048,172.1014,172.2189,9224.0
2024-11-01 14:20:00,176.0,176.4,175.9,176.4,7714.0,172.2189,172.6103,172.121,172.6103,7714.0
2024-11-01 14:30:00,176.28,176.29,175.97,176.01,7283.0,172.4928,172.5026,172.1895,172.2286,7283.0
2024-11-01 14:40:00,176.03,176.05,175.74,175.93,8759.0,172.2482,172.2678,171.9644,172.1504,8759.0
2024-11-01 14:50:00,175.99,176.05,175.77,175.81,13010.0,172.2091,172.2678,171.9938,172.0329,13010.0
2024-11-01 15:00:00,175.79,176.18,175.7,176.12,11781.0,172.0134,172.395,171.9253,172.3363,11781.0
2024-11-01 15:10:00,176.12,176.66,176.12,176.62,31659.0,172.3363,172.8647,172.3363,172.8255,31659.0
2024-11-01 15:20:00,176.54,176.58,175.99,176.27,14661.0,172.7473,172.7864,172.2091,172.4831,14661.0
2024-11-01 15:30:00,176.21,176.31,175.97,176.25,47852.0,172.4243,172.5222,172.1895,172.4635,47852.0
2024-11-01 15:40:00,176.25,176.49,176.21,176.22,57495.0,172.4635,172.6983,172.4243,172.4341,57495.0
2024-11-01 15:50:00,176.22,176.25,175.87,176.0,129317.0,172.4341,172.4635,172.0917,172.2189,129317.0
2024-11-04 09:30:00,175.94,176.41,175.06,176.02,61133.0,172.1601,172.6201,171.2991,172.2384,61133.0
2024-11-04 09:40:00,176.05,176.34,175.5,176.15,29076.0,172.2678,172.5516,171.7296,172.3656,29076.0
2024-11-04 09:50:00,176.09,176.68,175.91,176.45,73134.0,172.3069,172.8843,172.1308,172.6592,73134.0
2024-11-04 10:00:00,176.3,176.44,175.71,175.75,28542.0,172.5124,172.6494,171.9351,171.9742,28542.0
2024-11-04 10:10:00,175.75,176.1,175.61,176.1,17094.0,171.9742,172.3167,171.8372,172.3167,17094.0
2024-11-04 10:20:00,176.09,176.44,176.03,176.25,16533.0,172.3069,172.6494,172.2482,172.4635,16533.0
2024-11-04 10:30:00,176.24,176.41,176.0,176.06,14580.0,172.4537,172.6201,172.2189,172.2776,14580.0
2024-11-04 10:40:00,176.11,176.34,176.0,176.28,7245.0,172.3265,172.5516,172.2189,172.4928,7245.0
2024-11-04 10:50:00,176.28,176.8,176.27,176.51,19011.0,172.4928,173.0017,172.4831,172.7179,19011.0
2024-11-04 11:00:00,176.62,177.0,176.28,176.7,16987.0,172.8255,173.1974,172.4928,172.9038,16987.0
2024-11-04 11:10:00,176.66,176.87,176.39,176.39,12265.0,172.8647,173.0702,172.6005,172.6005,12265.0
2024-11-04 11:20:00,176.39,176.77,176.32,176.72,13808.0,172.6005,172.9723,172.532,172.9234,13808.0
2024-11-04 11:30:00,176.69,176.78,176.44,176.74,19334.0,172.894,172.9821,172.6494,172.943,19334.0
2024-11-04 11:40:00,176.68,176.84,176.48,176.71,16814.0,172.8843,173.0408,172.6885,172.9136,16814.0
2024-11-04 11:50:00,176.78,176.81,176.49,176.65,7344.0,172.9821,173.0115,172.6983,172.8549,7344.0
2024-11-04 12:00:00,176.67,176.67,176.38,176.44,7089.0,172.8745,172.8745,172.5907,172.6494,7089.0
2024-11-04 12:10:00,176.43,177.08,176.35,176.96,15710.0,172.6396,173.2757,172.5613,173.1582,15710.0
2024-11-04 12:20:00,176.97,177.29,176.97,177.25,10248.0,173.168,173.4811,173.168,173.442,10248.0
2024-11-04 12:30:00,177.27,177.31,177.0,177.07,7859.0,173.4616,173.5007,173.1974,173.2659,7859.0
2024-11-04 12:40:00,177.09,177.21,176.81,176.97,11737.0,173.2854,173.4029,173.0115,173.168,11737.0
2024-11-04 12:50:00,176.99,177.06,176.82,176.86,6092.0,173.1876,173.2561,173.0212,173.0604,6092.0
2024-11-04 13:00:00,176.79,176.98,176.56,176.68,11113.0,172.9919,173.1778,172.7668,172.8843,11113.0
2024-11-04 13:10:00,176.72,177.11,176.63,177.11,8513.0,172.9234,173.305,172.8353,173.305,8513.0
2024-11-04 13:20:00,177.11,177.25,176.88,176.91,10618.0,173.305,173.442,173.08,173.1093,10618.0
2024-11-04 13:30:00,176.91,177.19,176.9,177.19,7139.0,173.1093,173.3833,173.0995,173.3833,7139.0
2024-11-04 13:40:00,177.22,177.46,177.14,177.42,10988.0,173.4126,173.6475,173.3344,173.6084,10988.0
2024-11-04 13:50:00,177.35,177.49,177.31,177.36,7695.0,173.5399,173.6768,173.5007,173.5496,7695.0
2024-11-04 14:00:00,177.32,177.39,177.22,177.26,10428.0,173.5105,173.579,173.4126,173.4518,10428.0
2024-11-04 14:10:00,177.27,177.27,176.84,176.91,18720.0,173.4616,173.4616,173.0408,173.1093,18720.0
2024-11-04 14:20:00,176.94,177.01,176.83,176.83,19009.0,173.1387,173.2072,173.031,173.031,19009.0
2024-11-04 14:30:00,176.78,177.15,176.76,177.08,6970.0,172.9821,173.3442,172.9625,173.2757,6970.0
2024-11-04 14:40:00,177.12,177.12,176.86,176.9,8311.0,173.3148,173.3148,173.0604,173.0995,8311.0
2024-11-04 14:50:00,176.86,177.02,176.85,176.86,9138.0,173.0604,173.2169,173.0506,173.0604,9138.0
2024-11-04 15:00:00,176.81,176.95,176.72,176.92,9067.0,173.0115,173.1485,172.9234,173.1191,9067.0
2024-11-04 15:10:00,176.93,177.11,176.88,177.1,7729.0,173.1289,173.305,173.08,173.2952,7729.0
2024-11-04 15:20:00,177.09,177.16,177.01,177.02,16627.0,173.2854,173.3539,173.2072,173.2169,16627.0
2024-11-04 15:30:00,177.0,177.12,176.82,176.92,17107.0,173.1974,173.3148,173.0212,173.1191,17107.0
2024-11-04 15:40:00,176.9,177.35,176.79,177.35,17877.0,173.0995,173.5399,172.9919,173.5399,17877.0
2024-11-04 15:50:00,177.36,177.45,177.07,177.26,113723.0,173.5496,173.6377,173.2659,173.4518,113723.0
2024-11-05 09:30:00,177.46,177.64,176.4,177.5,29181.0,173.6475,173.8236,172.6103,173.6866,29181.0
2024-11-05 09:40:00,177.84,178.3,177.56,177.88,22387.0,174.0193,174.4694,173.7453,174.0585,22387.0
2024-11-05 09:50:00,177.73,178.26,177.34,177.99,21068.0,173.9117,174.4303,173.5301,174.1661,21068.0
2024-11-05 10:00:00,177.89,178.16,177.34,178.06,15793.0,174.0683,174.3325,173.5301,174.2346,15793.0
2024-11-05 10:10:00,178.09,178.25,177.76,178.05,15416.0,174.264,174.4205,173.941,174.2248,15416.0
2024-11-05 10:20:00,178.02,178.36,177.93,177.96,9633.0,174.1955,174.5282,174.1074,174.1368,9633.0
2024-11-05 10:30:00,177.97,178.5,177.97,178.17,14733.0,174.1465,174.6652,174.1465,174.3422,14733.0
2024-11-05 10:40:00,178.34,178.34,178.04,178.14,14032.0,174.5086,174.5086,174.215,174.3129,14032.0
2024-11-05 10:50:00,178.16,178.24,177.75,177.78,11427.0,174.3325,174.4107,173.9313,173.9606,11427.0
2024-11-05 11:00:00,177.78,178.11,177.77,178.09,19512.0,173.9606,174.2835,173.9508,174.264,19512.0
2024-11-05 11:10:00,178.15,178.61,178.12,178.52,16802.0,174.3227,174.7728,174.2933,174.6847,16802.0
2024-11-05 11:20:00,178.49,178.85,178.49,178.79,9427.0,174.6554,175.0076,174.6554,174.9489,9427.0
2024-11-05 11:30:00,178.75,178.95,178.67,178.86,8431.0,174.9098,175.1055,174.8315,175.0174,8431.0
2024-11-05 11:40:00,178.9,179.07,178.69,178.94,7283.0,175.0566,175.2229,174.8511,175.0957,7283.0
2024-11-05 11:50:00,178.9,178.94,178.74,178.9,4985.0,175.0566,175.0957,174.9,175.0566,4985.0
2024-11-05 12:00:00,178.9,178.91,178.55,178.9,6463.0,175.0566,175.0663,174.7141,175.0566,6463.0
2024-11-05 12:10:00,178.81,178.9,178.65,178.8,5994.0,174.9685,175.0566,174.8119,174.9587,5994.0
2024-11-05 12:20:00,178.76,178.85,178.63,178.68,4888.0,174.9196,175.0076,174.7924,174.8413,4888.0
2024-11-05 12:30:00,178.8,178.89,178.75,178.86,3046.0,174.9587,175.0468,174.9098,175.0174,3046.0
2024-11-05 12:40:00,178.87,179.04,178.75,179.04,3372.0,175.0272,175.1935,174.9098,175.1935,3372.0
2024-11-05 12:50:00,178.9,179.25,178.89,179.11,8099.0,175.0566,175.399,175.0468,175.262,8099.0
2024-11-05 13:00:00,179.12,179.35,179.08,179.16,6031.0,175.2718,175.4969,175.2327,175.311,6031.0
2024-11-05 13:10:00,179.18,179.18,178.9,178.9,4904.0,175.3305,175.3305,175.0566,175.0566,4904.0
2024-11-05 13:20:00,178.91,179.42,178.9,179.42,6484.0,175.0663,175.5654,175.0566,175.5654,6484.0
2024-11-05 13:30:00,179.34,179.39,179.1,179.23,9944.0,175.4871,175.536,175.2523,175.3795,9944.0
2024-11-05 13:40:00,179.24,179.48,179.23,179.32,11614.0,175.3893,175.6241,175.3795,175.4675,11614.0
2024-11-05 13:50:00,179.23,179.58,179.18,179.57,10041.0,175.3795,175.7219,175.3305,175.7122,10041.0
2024-11-05 14:00:00,179.61,179.73,179.49,179.58,6177.0,175.7513,175.8687,175.6339,175.7219,6177.0
2024-11-05 14:10:00,179.58,179.58,179.25,179.33,13468.0,175.7219,175.7219,175.399,175.4773,13468.0
2024-11-05 14:20:00,179.26,179.55,179.24,179.38,11275.0,175.4088,175.6926,175.3893,175.5262,11275.0
2024-11-05 14:30:00,179.42,179.77,179.34,179.67,8288.0,175.5654,175.9079,175.4871,175.81,8288.0
2024-11-05 14:40:00,179.64,179.72,179.56,179.56,9170.0,175.7807,175.8589,175.7024,175.7024,9170.0
2024-11-05 14:50:00,179.57,179.65,179.44,179.56,11793.0,175.7122,175.7904,175.585,175.7024,11793.0
2024-11-05 15:00:00,179.56,179.72,179.49,179.72,8543.0,175.7024,175.8589,175.6339,175.8589,8543.0
2024-11-05 15:10:00,179.72,179.78,179.6,179.64,12806.0,175.8589,175.9177,175.7415,175.7807,12806.0
2024-11-05 15:20:00,179.58,179.59,179.36,179.42,11415.0,175.7219,175.7317,175.5067,175.5654,11415.0
2024-11-05 15:30:00,179.48,179.91,179.48,179.79,14103.0,175.6241,176.0449,175.6241,175.9274,14103.0
2024-11-05 15:40:00,179.78,180.38,179.69,180.31,29232.0,175.9177,176.5048,175.8296,176.4363,29232.0
2024-11-05 15:50:00,180.27,181.12,180.22,181.05,185730.0,176.3971,177.2289,176.3482,177.1604,185730.0
2024-11-06 09:30:00,177.0,178.27,175.55,175.55,145816.0,173.1974,174.4401,171.7785,171.7785,145816.0
2024-11-06 09:40:00,175.55,175.79,173.88,174.43,101316.0,171.7785,172.0134,170.1444,170.6826,101316.0
2024-11-06 09:50:00,174.68,174.89,173.49,174.18,54098.0,170.9272,171.1327,169.7628,170.438,54098.0
2024-11-06 10:00:00,174.17,175.31,174.14,175.04,80224.0,170.4282,171.5437,170.3988,171.2795,80224.0
2024-11-06 10:10:00,175.14,175.83,175.06,175.44,40530.0,171.3773,172.0525,171.2991,171.6709,40530.0
2024-11-06 10:20:00,175.47,175.54,174.8,175.19,49793.0,171.7002,171.7687,171.0446,171.4263,49793.0
2024-11-06 10:30:00,175.22,175.41,174.18,174.32,43698.0,171.4556,171.6415,170.438,170.575,43698.0
2024-11-06 10:40:00,174.32,175.0,173.26,173.67,42656.0,170.575,171.2403,169.5377,169.9389,42656.0
2024-11-06 10:50:00,173.69,173.8,172.83,173.04,45762.0,169.9585,170.0661,169.117,169.3225,45762.0
2024-11-06 11:00:00,173.11,173.44,172.51,172.59,39074.0,169.3909,169.7139,168.8038,168.8821,39074.0
2024-11-06 11:10:00,172.59,173.11,172.46,172.84,22040.0,168.8821,169.3909,168.7549,169.1267,22040.0
2024-11-06 11:20:00,172.8,172.8,171.83,172.37,26376.0,169.0876,169.0876,168.1384,168.6668,26376.0
2024-11-06 11:30:00,172.44,172.83,171.83,172.03,24152.0,168.7353,169.117,168.1384,168.3342,24152.0
2024-11-06 11:40:00,171.98,172.16,171.25,171.66,23433.0,168.2852,168.4614,167.5709,167.9721,23433.0
2024-11-06 11:50:00,171.7,172.7,171.61,172.53,46555.0,168.0112,168.9898,167.9232,168.8234,46555.0
2024-11-06 12:00:00,172.53,172.54,172.01,172.26,13038.0,168.8234,168.8332,168.3146,168.5592,13038.0
2024-11-06 12:10:00,172.25,172.79,172.24,172.7,25660.0,168.5494,169.0778,168.5396,168.9898,25660.0
2024-11-06 12:20:00,172.69,172.88,172.37,172.67,34419.0,168.98,169.1659,168.6668,168.9604,34419.0
2024-11-06 12:30:00,172.62,173.2,172.5,172.96,33921.0,168.9115,169.479,168.7941,169.2442,33921.0
2024-11-06 12:40:00,172.96,173.29,172.71,173.21,47900.0,169.2442,169.5671,168.9995,169.4888,47900.0
2024-11-06 12:50:00,173.2,173.49,172.8,173.19,56936.0,169.479,169.7628,169.0876,169.4692,56936.0
2024-11-06 13:00:00,173.22,173.89,173.12,173.89,25079.0,169.4986,170.1542,169.4007,170.1542,25079.0
2024-11-06 13:10:00,173.82,174.05,173.59,173.79,18250.0,170.0857,170.3108,169.8606,170.0563,18250.0
2024-11-06 13:20:00,173.8,173.88,173.38,173.5,38283.0,170.0661,170.1444,169.6551,169.7726,38283.0
2024-11-06 13:30:00,173.51,173.55,173.06,173.2,45530.0,169.7824,169.8215,169.342,169.479,45530.0
2024-11-06 13:40:00,173.2,173.89,173.17,173.81,16587.0,169.479,170.1542,169.4497,170.0759,16587.0
2024-11-06 13:50:00,173.89,173.98,173.74,173.86,24525.0,170.1542,170.2423,170.0074,170.1248,24525.0
2024-11-06 14:00:00,173.92,174.19,173.86,174.12,17144.0,170.1835,170.4477,170.1248,170.3792,17144.0
2024-11-06 14:10:00,174.13,174.24,173.61,173.7,26382.0,170.389,170.4967,169.8802,169.9683,26382.0
2024-11-06 14:20:00,173.67,174.27,173.66,174.18,51762.0,169.9389,170.526,169.9291,170.438,51762.0
2024-11-06 14:30:00,174.12,174.95,174.12,174.67,57011.0,170.3792,171.1914,170.3792,170.9174,57011.0
2024-11-06 14:40:00,174.61,174.81,174.27,174.56,47787.0,170.8587,171.0544,170.526,170.8098,47787.0
2024-11-06 14:50:00,174.56,174.78,174.41,174.71,87069.0,170.8098,171.0251,170.663,170.9566,87069.0
2024-11-06 15:00:00,174.6,174.61,174.13,174.53,51058.0,170.8489,170.8587,170.389,170.7804,51058.0
2024-11-06 15:10:00,174.56,174.69,174.19,174.59,55584.0,170.8098,170.937,170.4477,170.8392,55584.0
2024-11-06 15:20:00,174.59,174.71,174.34,174.61,55018.0,170.8392,170.9566,170.5945,170.8587,55018.0
2024-11-06 15:30:00,174.54,174.81,174.17,174.19,94196.0,170.7902,171.0544,170.4282,170.4477,94196.0
2024-11-06 15:40:00,174.22,174.45,174.05,174.25,125497.0,170.4771,170.7022,170.3108,170.5065,125497.0
2024-11-06 15:50:00,174.19,174.41,173.22,173.51,584021.0,170.4477,170.663,169.4986,169.7824,584021.0
2024-11-07 09:30:00,174.1,176.33,173.8,174.65,172061.0,170.3597,172.5418,170.0661,170.8979,172061.0
2024-11-07 09:40:00,174.65,175.69,174.65,175.67,72086.0,170.8979,171.9155,170.8979,171.8959,72086.0
2024-11-07 09:50:00,175.62,176.52,175.62,176.05,63958.0,171.847,172.7277,171.847,172.2678,63958.0
2024-11-07 10:00:00,175.95,177.31,175.89,177.3,77800.0,172.1699,173.5007,172.1112,173.4909,77800.0
2024-11-07 10:10:00,177.32,177.63,176.67,176.83,64422.0,173.5105,173.8138,172.8745,173.031,64422.0
2024-11-07 10:20:00,176.84,177.54,176.71,177.43,28204.0,173.0408,173.7258,172.9136,173.6181,28204.0
2024-11-07 10:30:00,177.43,177.67,176.83,177.39,72031.0,173.6181,173.853,173.031,173.579,72031.0
2024-11-07 10:40:00,177.39,177.39,176.74,176.81,19147.0,173.579,173.579,172.943,173.0115,19147.0
2024-11-07 10:50:00,176.75,177.77,176.75,177.77,33070.0,172.9527,173.9508,172.9527,173.9508,33070.0
2024-11-07 11:00:00,177.77,178.5,177.68,178.5,37707.0,173.9508,174.6652,173.8628,174.6652,37707.0
2024-11-07 11:10:00,178.43,178.98,178.17,178.36,108085.0,174.5967,175.1348,174.3422,174.5282,108085.0
2024-11-07 11:20:00,178.36,178.5,177.98,178.07,39673.0,174.5282,174.6652,174.1563,174.2444,39673.0
2024-11-07 11:30:00,178.22,179.13,178.21,178.92,101957.0,174.3912,175.2816,174.3814,175.0761,101957.0
2024-11-07 11:40:00,178.8,178.87,178.19,178.57,74250.0,174.9587,175.0272,174.3618,174.7336,74250.0
2024-11-07 11:50:00,178.6,179.1,178.58,178.96,83302.0,174.763,175.2523,174.7434,175.1153,83302.0
2024-11-07 12:00:00,178.92,179.32,178.8,178.86,40497.0,175.0761,175.4675,174.9587,175.0174,40497.0
2024-11-07 12:10:00,178.86,179.25,178.71,179.25,100814.0,175.0174,175.399,174.8706,175.399,100814.0
2024-11-07 12:20:00,179.23,179.41,179.0,179.33,69743.0,175.3795,175.5556,175.1544,175.4773,69743.0
2024-11-07 12:30:00,179.27,179.53,178.91,179.4,35153.0,175.4186,175.673,175.0663,175.5458,35153.0
2024-11-07 12:40:00,179.38,179.53,179.12,179.5,65611.0,175.5262,175.673,175.2718,175.6437,65611.0
2024-11-07 12:50:00,179.51,179.71,179.26,179.29,90914.0,175.6535,175.8492,175.4088,175.4382,90914.0
2024-11-07 13:00:00,179.32,179.33,178.96,179.05,61183.0,175.4675,175.4773,175.1153,175.2033,61183.0
2024-11-07 13:10:00,179.05,179.49,179.05,179.16,24129.0,175.2033,175.6339,175.2033,175.311,24129.0
2024-11-07 13:20:00,179.13,179.23,178.84,178.92,63668.0,175.2816,175.3795,174.9978,175.0761,63668.0
2024-11-07 13:30:00,178.9,178.98,178.48,178.49,88898.0,175.0566,175.1348,174.6456,174.6554,88898.0
2024-11-07 13:40:00,178.47,178.57,177.58,178.2,53876.0,174.6358,174.7336,173.7649,174.3716,53876.0
2024-11-07 13:50:00,178.21,178.4,178.07,178.12,57439.0,174.3814,174.5673,174.2444,174.2933,57439.0
2024-11-07 14:00:00,178.08,178.1,176.96,177.01,26505.0,174.2542,174.2737,173.1582,173.2072,26505.0
2024-11-07 14:10:00,177.12,177.49,177.12,177.44,31220.0,173.3148,173.6768,173.3148,173.6279,31220.0
2024-11-07 14:20:00,177.44,177.49,177.18,177.23,18804.0,173.6279,173.6768,173.3735,173.4224,18804.0
2024-11-07 14:30:00,177.35,177.82,177.3,177.69,20066.0,173.5399,173.9998,173.4909,173.8726,20066.0
2024-11-07 14:40:00,177.72,178.61,177.34,178.56,30091.0,173.9019,174.7728,173.5301,174.7239,30091.0
2024-11-07 14:50:00,178.56,179.0,178.49,178.74,32537.0,174.7239,175.1544,174.6554,174.9,32537.0
2024-11-07 15:00:00,178.82,178.82,178.25,178.37,14977.0,174.9783,174.9783,174.4205,174.5379,14977.0
2024-11-07 15:10:00,178.5,179.05,178.5,178.95,17427.0,174.6652,175.2033,174.6652,175.1055,17427.0
2024-11-07 15:20:00,178.95,179.0,178.44,178.83,36564.0,175.1055,175.1544,174.6064,174.9881,36564.0
2024-11-07 15:30:00,178.84,179.3,178.71,179.2,43861.0,174.9978,175.448,174.8706,175.3501,43861.0
2024-11-07 15:40:00,179.22,179.35,178.99,179.06,40415.0,175.3697,175.4969,175.1446,175.2131,40415.0
2024-11-07 15:50:00,179.04,179.57,178.23,178.5,194622.0,175.1935,175.7122,174.401,174.6652,194622.0
2024-11-08 09:30:00,179.74,181.77,179.24,181.6,41635.0,175.8785,177.8649,175.3893,177.6986,41635.0
2024-11-08 09:40:00,181.57,181.72,180.5,180.85,28620.0,177.6692,177.816,176.6222,176.9647,28620.0
2024-11-08 09:50:00,180.85,181.08,180.57,180.7,20553.0,176.9647,177.1897,176.6907,176.8179,20553.0
2024-11-08 10:00:00,180.9,181.37,180.55,181.18,44708.0,177.0136,177.4735,176.6711,177.2876,44708.0
2024-11-08 10:10:00,181.13,181.9,180.86,181.77,46165.0,177.2386,177.9921,176.9744,177.8649,46165.0
2024-11-08 10:20:00,181.77,182.11,181.54,182.08,42902.0,177.8649,178.1976,177.6398,178.1682,42902.0
2024-11-08 10:30:00,182.0,182.4,181.61,182.33,24551.0,178.09,178.4814,177.7083,178.4129,24551.0
2024-11-08 10:40:00,182.33,182.61,181.77,182.52,26970.0,178.4129,178.6869,177.8649,178.5988,26970.0
2024-11-08 10:50:00,182.5,183.02,182.4,182.97,49498.0,178.5792,179.088,178.4814,179.0391,49498.0
2024-11-08 11:00:00,182.98,182.98,182.59,182.78,17800.0,179.0489,179.0489,178.6673,178.8532,17800.0
2024-11-08 11:10:00,182.79,182.89,182.41,182.75,18163.0,178.863,178.9608,178.4911,178.8238,18163.0
2024-11-08 11:20:00,182.72,182.81,182.2,182.32,23102.0,178.7945,178.8826,178.2857,178.4031,23102.0
2024-11-08 11:30:00,182.33,183.19,182.23,183.18,24538.0,178.4129,179.2544,178.315,179.2446,24538.0
2024-11-08 11:40:00,183.19,183.35,182.96,183.23,46218.0,179.2544,179.411,179.0293,179.2935,46218.0
2024-11-08 11:50:00,183.22,183.23,182.64,182.85,23463.0,179.2837,179.2935,178.7162,178.9217,23463.0
2024-11-08 12:00:00,182.78,182.96,182.67,182.78,9301.0,178.8532,179.0293,178.7456,178.8532,9301.0
2024-11-08 12:10:00,182.82,182.86,182.46,182.48,57109.0,178.8923,178.9315,178.5401,178.5596,57109.0
2024-11-08 12:20:00,182.47,182.58,182.21,182.48,60706.0,178.5499,178.6575,178.2954,178.5596,60706.0
2024-11-08 12:30:00,182.49,182.55,182.25,182.46,15848.0,178.5694,178.6281,178.3346,178.5401,15848.0
2024-11-08 12:40:00,182.51,182.95,182.44,182.81,19792.0,178.589,179.0195,178.5205,178.8826,19792.0
2024-11-08 12:50:00,182.87,182.99,182.79,182.96,7695.0,178.9413,179.0587,178.863,179.0293,7695.0
2024-11-08 13:00:00,182.87,182.9,182.58,182.78,22426.0,178.9413,178.9706,178.6575,178.8532,22426.0
2024-11-08 13:10:00,182.78,182.92,182.06,182.15,14598.0,178.8532,178.9902,178.1487,178.2367,14598.0
2024-11-08 13:20:00,182.06,182.2,181.89,182.06,159850.0,178.1487,178.2857,177.9823,178.1487,159850.0
2024-11-08 13:30:00,182.03,182.39,181.86,182.25,15173.0,178.1193,178.4716,177.953,178.3346,15173.0
2024-11-08 13:40:00,182.2,182.2,181.92,182.11,8005.0,178.2857,178.2857,178.0117,178.1976,8005.0
2024-11-08 13:50:00,182.14,182.21,182.01,182.07,13855.0,178.2269,178.2954,178.0997,178.1585,13855.0
2024-11-08 14:00:00,182.09,182.1,181.93,182.02,22336.0,178.178,178.1878,178.0215,178.1095,22336.0
2024-11-08 14:10:00,182.0,182.11,181.97,182.02,29026.0,178.09,178.1976,178.0606,178.1095,29026.0
2024-11-08 14:20:00,182.02,182.11,181.71,182.11,19993.0,178.1095,178.1976,177.8062,178.1976,19993.0
2024-11-08 14:30:00,182.11,182.12,181.77,181.83,18310.0,178.1976,178.2074,177.8649,177.9236,18310.0
2024-11-08 14:40:00,181.83,181.89,181.7,181.75,16918.0,177.9236,177.9823,177.7964,177.8453,16918.0
2024-11-08 14:50:00,181.68,181.77,181.56,181.6,13637.0,177.7768,177.8649,177.6594,177.6986,13637.0
2024-11-08 15:00:00,181.6,181.64,181.15,181.26,43670.0,177.6986,177.7377,177.2582,177.3659,43670.0
2024-11-08 15:10:00,181.26,181.26,181.03,181.16,25122.0,177.3659,177.3659,177.1408,177.268,25122.0
2024-11-08 15:20:00,181.16,181.23,181.02,181.15,24813.0,177.268,177.3365,177.131,177.2582,24813.0
2024-11-08 15:30:00,181.16,181.28,180.86,181.09,32377.0,177.268,177.3854,176.9744,177.1995,32377.0
2024-11-08 15:40:00,181.06,181.35,181.04,181.04,49251.0,177.1702,177.4539,177.1506,177.1506,49251.0
2024-11-08 15:50:00,181.11,182.08,181.07,181.89,165572.0,177.2191,178.1682,177.1799,177.9823,165572.0
2024-11-11 09:30:00,182.2,184.29,181.76,182.64,31739.0,178.2857,180.3308,177.8551,178.7162,31739.0
2024-11-11 09:40:00,182.64,182.98,182.05,182.41,15676.0,178.7162,179.0489,178.1389,178.4911,15676.0
2024-11-11 09:50:00,182.41,182.76,182.31,182.66,23548.0,178.4911,178.8336,178.3933,178.7358,23548.0
2024-11-11 10:00:00,182.56,182.82,182.44,182.59,26007.0,178.6379,178.8923,178.5205,178.6673,26007.0
2024-11-11 10:10:00,182.53,182.65,181.85,182.06,23009.0,178.6086,178.726,177.9432,178.1487,23009.0
2024-11-11 10:20:00,182.07,182.9,182.07,182.75,16893.0,178.1585,178.9706,178.1585,178.8238,16893.0
2024-11-11 10:30:00,182.78,183.49,182.77,183.31,26564.0,178.8532,179.5479,178.8434,179.3718,26564.0
2024-11-11 10:40:00,183.31,183.49,182.57,183.49,39858.0,179.3718,179.5479,178.6477,179.5479,39858.0
2024-11-11 10:50:00,183.55,183.96,183.51,183.73,31368.0,179.6067,180.0078,179.5675,179.7828,31368.0
2024-11-11 11:00:00,183.83,184.09,183.73,183.8,20572.0,179.8806,180.1351,179.7828,179.8513,20572.0
2024-11-11 11:10:00,183.8,183.94,183.45,183.46,25364.0,179.8513,179.9883,179.5088,179.5186,25364.0
2024-11-11 11:20:00,183.45,183.47,183.09,183.13,11327.0,179.5088,179.5284,179.1565,179.1957,11327.0
2024-11-11 11:30:00,183.18,183.63,183.0,183.21,43365.0,179.2446,179.6849,179.0685,179.274,43365.0
2024-11-11 11:40:00,183.24,183.32,183.06,183.06,4971.0,179.3033,179.3816,179.1272,179.1272,4971.0
2024-11-11 11:50:00,183.05,183.05,182.89,183.01,3869.0,179.1174,179.1174,178.9608,179.0783,3869.0
2024-11-11 12:00:00,183.0,183.18,182.9,183.14,44606.0,179.0685,179.2446,178.9706,179.2055,44606.0
2024-11-11 12:10:00,183.14,183.14,182.92,182.99,18489.0,179.2055,179.2055,178.9902,179.0587,18489.0
2024-11-11 12:20:00,183.05,183.15,182.84,182.93,7581.0,179.1174,179.2153,178.9119,179.0,7581.0
2024-11-11 12:30:00,182.89,182.9,182.7,182.78,7363.0,178.9608,178.9706,178.7749,178.8532,7363.0
2024-11-11 12:40:00,182.71,182.74,182.38,182.44,6611.0,178.7847,178.8141,178.4618,178.5205,6611.0
2024-11-11 12:50:00,182.43,182.62,182.16,182.17,4879.0,178.5107,178.6966,178.2465,178.2563,4879.0
2024-11-11 13:00:00,182.03,182.22,181.88,182.22,14665.0,178.1193,178.3052,177.9725,178.3052,14665.0
2024-11-11 13:10:00,182.29,182.32,182.05,182.15,17598.0,178.3737,178.4031,178.1389,178.2367,17598.0
2024-11-11 13:20:00,182.17,182.49,181.98,182.42,30642.0,178.2563,178.5694,178.0704,178.5009,30642.0
2024-11-11 13:30:00,182.36,182.49,182.21,182.46,16479.0,178.4422,178.5694,178.2954,178.5401,16479.0
2024-11-11 13:40:00,182.39,182.63,182.38,182.55,6753.0,178.4716,178.7064,178.4618,178.6281,6753.0
2024-11-11 13:50:00,182.55,182.73,182.55,182.58,5178.0,178.6281,178.8043,178.6281,178.6575,5178.0
2024-11-11 14:00:00,182.58,182.99,182.51,182.96,34429.0,178.6575,179.0587,178.589,179.0293,34429.0
2024-11-11 14:10:00,182.92,182.93,182.65,182.83,15020.0,178.9902,179.0,178.726,178.9021,15020.0
2024-11-11 14:20:00,182.87,183.11,182.8,182.97,9183.0,178.9413,179.1761,178.8728,179.0391,9183.0
2024-11-11 14:30:00,182.88,183.26,182.87,183.26,12881.0,178.9511,179.3229,178.9413,179.3229,12881.0
2024-11-11 14:40:00,183.26,183.26,182.96,183.04,20169.0,179.3229,179.3229,179.0293,179.1076,20169.0
2024-11-11 14:50:00,183.06,183.08,182.73,182.74,38774.0,179.1272,179.1468,178.8043,178.8141,38774.0
2024-11-11 15:00:00,182.79,182.9,182.51,182.86,18455.0,178.863,178.9706,178.589,178.9315,18455.0
2024-11-11 15:10:00,182.86,183.06,182.77,182.95,39512.0,178.9315,179.1272,178.8434,179.0195,39512.0
2024-11-11 15:20:00,182.96,183.28,182.88,183.22,15802.0,179.0293,179.3425,178.9511,179.2837,15802.0
2024-11-11 15:30:00,183.22,183.3,183.06,183.25,53521.0,179.2837,179.362,179.1272,179.3131,53521.0
2024-11-11 15:40:00,183.25,183.33,182.75,182.91,33478.0,179.3131,179.3914,178.8238,178.9804,33478.0
2024-11-11 15:50:00,182.93,183.07,182.66,182.87,192742.0,179.0,179.137,178.7358,178.9413,192742.0
2024-11-12 09:30:00,183.0,184.2,182.95,183.27,26855.0,179.0685,180.2427,179.0195,179.3327,26855.0
2024-11-12 09:40:00,183.38,183.75,183.11,183.24,33927.0,179.4403,179.8024,179.1761,179.3033,33927.0
2024-11-12 09:50:00,183.11,183.17,182.58,182.82,15472.0,179.1761,179.2348,178.6575,178.8923,15472.0
2024-11-12 10:00:00,183.03,183.13,182.09,182.26,28404.0,179.0978,179.1957,178.178,178.3444,28404.0
2024-11-12 10:10:00,182.23,182.58,182.05,182.42,9752.0,178.315,178.6575,178.1389,178.5009,9752.0
2024-11-12 10:20:00,182.41,182.59,182.21,182.33,10191.0,178.4911,178.6673,178.2954,178.4129,10191.0
2024-11-12 10:30:00,182.33,182.46,181.95,182.11,10222.0,178.4129,178.5401,178.041,178.1976,10222.0
2024-11-12 10:40:00,181.92,182.13,181.4,181.56,15819.0,178.0117,178.2172,177.5028,177.6594,15819.0
2024-11-12 10:50:00,181.57,181.57,181.26,181.47,8550.0,177.6692,177.6692,177.3659,177.5713,8550.0
2024-11-12 11:00:00,181.54,181.97,181.29,181.7,29876.0,177.6398,178.0606,177.3952,177.7964,29876.0
2024-11-12 11:10:00,181.69,182.13,181.6,182.01,40796.0,177.7866,178.2172,177.6986,178.0997,40796.0
2024-11-12 11:20:00,181.95,182.2,181.14,181.27,34202.0,178.041,178.2857,177.2484,177.3756,34202.0
2024-11-12 11:30:00,181.24,181.71,181.13,181.31,23014.0,177.3463,177.8062,177.2386,177.4148,23014.0
2024-11-12 11:40:00,181.45,181.54,181.01,181.26,11075.0,177.5518,177.6398,177.1212,177.3659,11075.0
2024-11-12 11:50:00,181.19,181.38,181.1,181.36,9687.0,177.2974,177.4833,177.2093,177.4637,9687.0
2024-11-12 12:00:00,181.46,181.85,181.38,181.85,7915.0,177.5616,177.9432,177.4833,177.9432,7915.0
2024-11-12 12:10:00,181.87,182.1,181.87,181.97,11086.0,177.9628,178.1878,177.9628,178.0606,11086.0
2024-11-12 12:20:00,181.9,182.23,181.81,182.18,7514.0,177.9921,178.315,177.904,178.2661,7514.0
2024-11-12 12:30:00,182.19,182.25,181.98,182.01,8661.0,178.2759,178.3346,178.0704,178.0997,8661.0
2024-11-12 12:40:00,182.0,182.0,181.42,181.63,39864.0,178.09,178.09,177.5224,177.7279,39864.0
2024-11-12 12:50:00,181.54,181.82,181.41,181.57,20053.0,177.6398,177.9138,177.5126,177.6692,20053.0
2024-11-12 13:00:00,181.56,181.57,181.03,181.03,6508.0,177.6594,177.6692,177.1408,177.1408,6508.0
2024-11-12 13:10:00,181.04,181.11,180.9,180.97,7783.0,177.1506,177.2191,177.0136,177.0821,7783.0
2024-11-12 13:20:00,181.0,181.37,180.93,181.37,7936.0,177.1114,177.4735,177.0429,177.4735,7936.0
2024-11-12 13:30:00,181.31,181.59,181.24,181.42,5738.0,177.4148,177.6888,177.3463,177.5224,5738.0
2024-11-12 13:40:00,181.51,181.78,181.51,181.75,6757.0,177.6105,177.8747,177.6105,177.8453,6757.0
2024-11-12 13:50:00,181.81,181.89,181.67,181.71,10142.0,177.904,177.9823,177.767,177.8062,10142.0
2024-11-12 14:00:00,181.68,181.92,181.42,181.88,36353.0,177.7768,178.0117,177.5224,177.9725,36353.0
2024-11-12 14:10:00,181.86,182.13,181.84,181.93,12509.0,177.953,178.2172,177.9334,178.0215,12509.0
2024-11-12 14:20:00,181.94,182.17,181.84,181.95,12900.0,178.0312,178.2563,177.9334,178.041,12900.0
2024-11-12 14:30:00,182.0,182.03,181.59,181.7,28330.0,178.09,178.1193,177.6888,177.7964,28330.0
2024-11-12 14:40:00,181.74,181.94,181.7,181.74,12275.0,177.8355,178.0312,177.7964,177.8355,12275.0
2024-11-12 14:50:00,181.71,181.89,181.6,181.69,10634.0,177.8062,177.9823,177.6986,177.7866,10634.0
2024-11-12 15:00:00,181.6,181.6,181.09,181.14,22225.0,177.6986,177.6986,177.1995,177.2484,22225.0
2024-11-12 15:10:00,181.09,181.33,180.81,180.93,14028.0,177.1995,177.4344,176.9255,177.0429,14028.0
2024-11-12 15:20:00,180.99,181.07,180.7,180.71,25939.0,177.1017,177.1799,176.8179,176.8277,25939.0
2024-11-12 15:30:00,180.71,180.87,180.57,180.73,44292.0,176.8277,176.9842,176.6907,176.8472,44292.0
2024-11-12 15:40:00,180.72,180.93,180.39,180.88,73666.0,176.8375,177.0429,176.5145,176.994,73666.0
2024-11-12 15:50:00,180.86,181.01,180.61,180.77,135602.0,176.9744,177.1212,176.7298,176.8864,135602.0
2024-11-13 09:30:00,181.96,182.01,180.57,180.65,35465.0,178.0508,178.0997,176.6907,176.769,35465.0
2024-11-13 09:40:00,180.8,182.03,180.65,181.65,29401.0,176.9157,178.1193,176.769,177.7475,29401.0
2024-11-13 09:50:00,181.65,181.69,181.07,181.19,24116.0,177.7475,177.7866,177.1799,177.2974,24116.0
2024-11-13 10:00:00,181.33,181.33,180.22,180.28,13216.0,177.4344,177.4344,176.3482,176.4069,13216.0
2024-11-13 10:10:00,180.55,180.77,180.05,180.36,19545.0,176.6711,176.8864,176.1819,176.4852,19545.0
2024-11-13 10:20:00,180.3,180.61,179.86,180.61,12026.0,176.4265,176.7298,175.9959,176.7298,12026.0
2024-11-13 10:30:00,180.87,180.95,180.44,180.46,14877.0,176.9842,177.0625,176.5635,176.583,14877.0
2024-11-13 10:40:00,180.54,180.91,180.4,180.78,8277.0,176.6613,177.0234,176.5243,176.8962,8277.0
2024-11-13 10:50:00,180.78,180.94,180.39,180.94,11077.0,176.8962,177.0527,176.5145,177.0527,11077.0
2024-11-13 11:00:00,180.97,181.08,180.29,180.45,5802.0,177.0821,177.1897,176.4167,176.5733,5802.0
2024-11-13 11:10:00,180.29,180.45,180.04,180.04,4559.0,176.4167,176.5733,176.1721,176.1721,4559.0
2024-11-13 11:20:00,179.99,180.35,179.91,180.3,36081.0,176.1231,176.4754,176.0449,176.4265,36081.0
2024-11-13 11:30:00,180.33,180.53,180.29,180.36,10999.0,176.4558,176.6515,176.4167,176.4852,10999.0
2024-11-13 11:40:00,180.4,180.73,180.11,180.17,23721.0,176.5243,176.8472,176.2406,176.2993,23721.0
2024-11-13 11:50:00,180.17,180.17,179.7,179.92,8468.0,176.2993,176.2993,175.8394,176.0546,8468.0
2024-11-13 12:00:00,179.91,180.25,179.84,180.14,17288.0,176.0449,176.3776,175.9764,176.2699,17288.0
2024-11-13 12:10:00,180.14,180.2,179.94,180.1,8034.0,176.2699,176.3286,176.0742,176.2308,8034.0
2024-11-13 12:20:00,180.1,180.24,180.0,180.12,10594.0,176.2308,176.3678,176.1329,176.2503,10594.0
2024-11-13 12:30:00,180.07,180.5,180.07,180.48,12112.0,176.2014,176.6222,176.2014,176.6026,12112.0
2024-11-13 12:40:00,180.51,180.58,180.23,180.31,11094.0,176.632,176.7005,176.358,176.4363,11094.0
2024-11-13 12:50:00,180.29,180.52,180.13,180.5,8415.0,176.4167,176.6418,176.2601,176.6222,8415.0
2024-11-13 13:00:00,180.47,180.67,180.15,180.16,15543.0,176.5928,176.7885,176.2797,176.2895,15543.0
2024-11-13 13:10:00,180.08,180.26,180.0,180.02,9305.0,176.2112,176.3873,176.1329,176.1525,9305.0
2024-11-13 13:20:00,180.01,180.19,180.0,180.13,14741.0,176.1427,176.3188,176.1329,176.2601,14741.0
2024-11-13 13:30:00,180.12,180.18,179.99,180.06,10023.0,176.2503,176.3091,176.1231,176.1916,10023.0
2024-11-13 13:40:00,180.06,180.21,180.0,180.17,7974.0,176.1916,176.3384,176.1329,176.2993,7974.0
2024-11-13 13:50:00,180.16,180.19,180.06,180.09,6854.0,176.2895,176.3188,176.1916,176.221,6854.0
2024-11-13 14:00:00,180.09,180.13,179.78,179.79,41166.0,176.221,176.2601,175.9177,175.9274,41166.0
2024-11-13 14:10:00,179.84,179.89,179.47,179.64,19061.0,175.9764,176.0253,175.6143,175.7807,19061.0
2024-11-13 14:20:00,179.69,179.77,179.59,179.59,10244.0,175.8296,175.9079,175.7317,175.7317,10244.0
2024-11-13 14:30:00,179.62,179.75,179.23,179.4,10534.0,175.7611,175.8883,175.3795,175.5458,10534.0
2024-11-13 14:40:00,179.42,179.46,179.3,179.41,8527.0,175.5654,175.6045,175.448,175.5556,8527.0
2024-11-13 14:50:00,179.41,179.8,179.41,179.8,8115.0,175.5556,175.9372,175.5556,175.9372,8115.0
2024-11-13 15:00:00,179.75,179.85,179.53,179.85,22517.0,175.8883,175.9861,175.673,175.9861,22517.0
2024-11-13 15:10:00,179.86,179.86,179.56,179.58,24943.0,175.9959,175.9959,175.7024,175.7219,24943.0
2024-11-13 15:20:00,179.6,179.96,179.56,179.7,54384.0,175.7415,176.0938,175.7024,175.8394,54384.0
2024-11-13 15:30:00,179.7,179.74,179.2,179.2,85579.0,175.8394,175.8785,175.3501,175.3501,85579.0
2024-11-13 15:40:00,179.3,179.39,178.64,178.77,66970.0,175.448,175.536,174.8021,174.9293,66970.0
2024-11-13 15:50:00,178.73,178.76,178.05,178.14,275238.0,174.8902,174.9196,174.2248,174.3129,275238.0
2024-11-14 09:30:00,178.83,179.0,177.52,178.02,55198.0,174.9881,175.1544,173.7062,174.1955,55198.0
2024-11-14 09:40:00,178.2,178.97,178.1,178.76,14284.0,174.3716,175.1251,174.2737,174.9196,14284.0
2024-11-14 09:50:00,178.75,179.09,178.55,178.87,23933.0,174.9098,175.2425,174.7141,175.0272,23933.0
2024-11-14 10:00:00,178.96,179.06,178.21,178.21,22376.0,175.1153,175.2131,174.3814,174.3814,22376.0
2024-11-14 10:10:00,178.14,178.19,177.65,177.65,13219.0,174.3129,174.3618,173.8334,173.8334,13219.0
2024-11-14 10:20:00,177.65,177.95,177.41,177.93,17612.0,173.8334,174.127,173.5986,174.1074,17612.0
2024-11-14 10:30:00,177.91,177.91,177.54,177.73,8042.0,174.0878,174.0878,173.7258,173.9117,8042.0
2024-11-14 10:40:00,177.68,177.86,177.6,177.65,9579.0,173.8628,174.0389,173.7845,173.8334,9579.0
2024-11-14 10:50:00,177.58,177.75,177.36,177.59,22655.0,173.7649,173.9313,173.5496,173.7747,22655.0
2024-11-14 11:00:00,177.58,177.78,177.44,177.78,22598.0,173.7649,173.9606,173.6279,173.9606,22598.0
2024-11-14 11:10:00,177.69,178.17,177.67,178.05,12452.0,173.8726,174.3422,173.853,174.2248,12452.0
2024-11-14 11:20:00,178.05,178.49,177.98,178.22,14759.0,174.2248,174.6554,174.1563,174.3912,14759.0
2024-11-14 11:30:00,178.28,178.5,178.27,178.34,17780.0,174.4499,174.6652,174.4401,174.5086,17780.0
2024-11-14 11:40:00,178.4,178.47,178.14,178.14,8492.0,174.5673,174.6358,174.3129,174.3129,8492.0
2024-11-14 11:50:00,178.24,178.24,177.88,177.89,9938.0,174.4107,174.4107,174.0585,174.0683,9938.0
2024-11-14 12:00:00,177.89,177.89,177.71,177.83,5017.0,174.0683,174.0683,173.8921,174.0095,5017.0
2024-11-14 12:10:00,177.87,177.91,177.45,177.58,6475.0,174.0487,174.0878,173.6377,173.7649,6475.0
2024-11-14 12:20:00,177.58,177.9,177.49,177.79,9388.0,173.7649,174.078,173.6768,173.9704,9388.0
2024-11-14 12:30:00,177.75,178.03,177.54,178.03,15978.0,173.9313,174.2052,173.7258,174.2052,15978.0
2024-11-14 12:40:00,177.96,178.34,177.96,178.0,10530.0,174.1368,174.5086,174.1368,174.1759,10530.0
2024-11-14 12:50:00,177.99,178.38,177.99,178.26,12331.0,174.1661,174.5477,174.1661,174.4303,12331.0
2024-11-14 13:00:00,178.22,178.24,177.95,178.19,12046.0,174.3912,174.4107,174.127,174.3618,12046.0
2024-11-14 13:10:00,178.14,178.34,178.13,178.33,10464.0,174.3129,174.5086,174.3031,174.4988,10464.0
2024-11-14 13:20:00,178.17,178.32,178.1,178.17,6899.0,174.3422,174.489,174.2737,174.3422,6899.0
2024-11-14 13:30:00,178.2,178.21,177.95,177.97,10238.0,174.3716,174.3814,174.127,174.1465,10238.0
2024-11-14 13:40:00,178.0,178.34,177.96,178.12,15423.0,174.1759,174.5086,174.1368,174.2933,15423.0
2024-11-14 13:50:00,178.15,178.23,178.03,178.08,5908.0,174.3227,174.401,174.2052,174.2542,5908.0
2024-11-14 14:00:00,178.02,178.37,178.01,178.34,13600.0,174.1955,174.5379,174.1857,174.5086,13600.0
2024-11-14 14:10:00,178.41,178.48,178.21,178.27,17414.0,174.5771,174.6456,174.3814,174.4401,17414.0
2024-11-14 14:20:00,178.25,178.26,178.04,178.18,8337.0,174.4205,174.4303,174.215,174.352,8337.0
2024-11-14 14:30:00,178.18,178.38,178.17,178.29,15937.0,174.352,174.5477,174.3422,174.4597,15937.0
2024-11-14 14:40:00,178.3,178.41,178.07,178.07,17591.0,174.4694,174.5771,174.2444,174.2444,17591.0
2024-11-14 14:50:00,178.15,178.38,178.15,178.34,17576.0,174.3227,174.5477,174.3227,174.5086,17576.0
2024-11-14 15:00:00,178.25,178.25,177.48,177.72,29003.0,174.4205,174.4205,173.6671,173.9019,29003.0
2024-11-14 15:10:00,177.77,178.49,177.77,178.43,20762.0,173.9508,174.6554,173.9508,174.5967,20762.0
2024-11-14 15:20:00,178.42,178.42,178.07,178.12,27721.0,174.5869,174.5869,174.2444,174.2933,27721.0
2024-11-14 15:30:00,178.12,178.14,177.85,177.91,55427.0,174.2933,174.3129,174.0291,174.0878,55427.0
2024-11-14 15:40:00,178.01,178.17,177.64,177.76,50098.0,174.1857,174.3422,173.8236,173.941,50098.0
2024-11-14 15:50:00,177.74,178.39,177.71,178.18,292399.0,173.9215,174.5575,173.8921,174.352,292399.0
2024-11-15 09:30:00,177.5,178.38,177.17,178.16,83922.0,173.6866,174.5477,173.3637,174.3325,83922.0
2024-11-15 09:40:00,178.14,178.81,177.51,177.51,23155.0,174.3129,174.9685,173.6964,173.6964,23155.0
2024-11-15 09:50:00,177.68,177.97,177.01,177.66,24730.0,173.8628,174.1465,173.2072,173.8432,24730.0
2024-11-15 10:00:00,177.45,178.2,177.29,178.04,16795.0,173.6377,174.3716,173.4811,174.215,16795.0
2024-11-15 10:10:00,178.25,178.88,178.12,178.84,20732.0,174.4205,175.037,174.2933,174.9978,20732.0
2024-11-15 10:20:00,178.68,179.17,178.48,178.58,22822.0,174.8413,175.3208,174.6456,174.7434,22822.0
2024-11-15 10:30:00,178.61,179.87,178.58,179.78,91990.0,174.7728,176.0057,174.7434,175.9177,91990.0
2024-11-15 10:40:00,179.64,180.54,179.51,180.14,97889.0,175.7807,176.6613,175.6535,176.2699,97889.0
2024-11-15 10:50:00,180.25,180.8,179.89,180.8,46421.0,176.3776,176.9157,176.0253,176.9157,46421.0
2024-11-15 11:00:00,180.85,180.87,180.35,180.64,33087.0,176.9647,176.9842,176.4754,176.7592,33087.0
2024-11-15 11:10:00,180.71,180.79,180.3,180.51,35636.0,176.8277,176.906,176.4265,176.632,35636.0
2024-11-15 11:20:00,180.6,180.6,179.47,179.6,13969.0,176.72,176.72,175.6143,175.7415,13969.0
2024-11-15 11:30:00,179.61,179.77,179.32,179.42,18680.0,175.7513,175.9079,175.4675,175.5654,18680.0
2024-11-15 11:40:00,179.51,179.79,179.33,179.66,8951.0,175.6535,175.9274,175.4773,175.8002,8951.0
2024-11-15 11:50:00,179.62,179.74,179.29,179.47,13632.0,175.7611,175.8785,175.4382,175.6143,13632.0
2024-11-15 12:00:00,179.47,179.63,179.31,179.47,79031.0,175.6143,175.7709,175.4577,175.6143,79031.0
2024-11-15 12:10:00,179.46,179.59,179.24,179.39,10840.0,175.6045,175.7317,175.3893,175.536,10840.0
2024-11-15 12:20:00,179.33,179.61,179.28,179.5,33317.0,175.4773,175.7513,175.4284,175.6437,33317.0
2024-11-15 12:30:00,179.61,180.07,179.53,180.07,11215.0,175.7513,176.2014,175.673,176.2014,11215.0
2024-11-15 12:40:00,180.11,180.26,179.92,180.0,8820.0,176.2406,176.3873,176.0546,176.1329,8820.0
2024-11-15 12:50:00,180.03,180.45,179.83,180.43,17448.0,176.1623,176.5733,175.9666,176.5537,17448.0
2024-11-15 13:00:00,180.34,180.76,180.29,180.7,40765.0,176.4656,176.8766,176.4167,176.8179,40765.0
2024-11-15 13:10:00,180.67,180.81,180.57,180.69,5763.0,176.7885,176.9255,176.6907,176.8081,5763.0
2024-11-15 13:20:00,180.79,180.79,180.57,180.59,6575.0,176.906,176.906,176.6907,176.7102,6575.0
2024-11-15 13:30:00,180.57,180.64,180.47,180.61,21600.0,176.6907,176.7592,176.5928,176.7298,21600.0
2024-11-15 13:40:00,180.65,180.69,179.77,179.77,35749.0,176.769,176.8081,175.9079,175.9079,35749.0
2024-11-15 13:50:00,180.01,180.25,179.69,179.81,18005.0,176.1427,176.3776,175.8296,175.947,18005.0
2024-11-15 14:00:00,179.71,179.74,179.5,179.56,9092.0,175.8492,175.8785,175.6437,175.7024,9092.0
2024-11-15 14:10:00,179.77,179.77,179.39,179.48,8112.0,175.9079,175.9079,175.536,175.6241,8112.0
2024-11-15 14:20:00,179.48,179.55,179.31,179.4,6597.0,175.6241,175.6926,175.4577,175.5458,6597.0
2024-11-15 14:30:00,179.32,179.55,179.29,179.52,7546.0,175.4675,175.6926,175.4382,175.6632,7546.0
2024-11-15 14:40:00,179.6,179.85,179.58,179.71,8967.0,175.7415,175.9861,175.7219,175.8492,8967.0
2024-11-15 14:50:00,179.7,179.73,179.36,179.56,5230.0,175.8394,175.8687,175.5067,175.7024,5230.0
2024-11-15 15:00:00,179.6,179.76,179.51,179.7,7961.0,175.7415,175.8981,175.6535,175.8394,7961.0
2024-11-15 15:10:00,179.7,180.03,179.64,179.71,13009.0,175.8394,176.1623,175.7807,175.8492,13009.0
2024-11-15 15:20:00,179.77,179.86,179.59,179.59,32679.0,175.9079,175.9959,175.7317,175.7317,32679.0
2024-11-15 15:30:00,179.64,179.95,179.59,179.8,31444.0,175.7807,176.084,175.7317,175.9372,31444.0
2024-11-15 15:40:00,179.82,179.92,179.59,179.59,38861.0,175.9568,176.0546,175.7317,175.7317,38861.0
2024-11-15 15:50:00,179.55,179.87,179.35,179.59,144505.0,175.6926,176.0057,175.4969,175.7317,144505.0
2024-11-18 09:30:00,179.4,180.93,178.98,180.03,27956.0,175.5458,177.0429,175.1348,176.1623,27956.0
2024-11-18 09:40:00,179.85,180.72,179.7,179.93,26786.0,175.9861,176.8375,175.8394,176.0644,26786.0
2024-11-18 09:50:00,179.93,179.99,179.49,179.67,60235.0,176.0644,176.1231,175.6339,175.81,60235.0
2024-11-18 10:00:00,179.73,181.03,179.73,180.95,44498.0,175.8687,177.1408,175.8687,177.0625,44498.0
2024-11-18 10:10:00,180.87,181.36,180.75,181.29,41751.0,176.9842,177.4637,176.8668,177.3952,41751.0
2024-11-18 10:20:00,181.37,181.48,180.76,181.12,32752.0,177.4735,177.5811,176.8766,177.2289,32752.0
2024-11-18 10:30:00,181.23,181.5,181.14,181.38,20795.0,177.3365,177.6007,177.2484,177.4833,20795.0
2024-11-18 10:40:00,181.39,181.79,181.24,181.77,50799.0,177.4931,177.8845,177.3463,177.8649,50799.0
2024-11-18 10:50:00,181.74,181.78,181.28,181.53,25365.0,177.8355,177.8747,177.3854,177.6301,25365.0
2024-11-18 11:00:00,181.52,181.83,181.44,181.81,48116.0,177.6203,177.9236,177.542,177.904,48116.0
2024-11-18 11:10:00,181.86,182.28,181.75,182.27,62900.0,177.953,178.3639,177.8453,178.3542,62900.0
2024-11-18 11:20:00,182.28,182.85,182.23,182.81,53132.0,178.3639,178.9217,178.315,178.8826,53132.0
2024-11-18 11:30:00,182.84,183.46,182.78,183.39,85512.0,178.9119,179.5186,178.8532,179.4501,85512.0
2024-11-18 11:40:00,183.43,183.43,182.6,183.04,19326.0,179.4892,179.4892,178.6771,179.1076,19326.0
2024-11-18 11:50:00,183.08,183.08,182.68,182.74,25300.0,179.1468,179.1468,178.7553,178.8141,25300.0
2024-11-18 12:00:00,182.76,183.0,182.69,183.0,24874.0,178.8336,179.0685,178.7651,179.0685,24874.0
2024-11-18 12:10:00,183.0,183.21,182.72,183.04,26047.0,179.0685,179.274,178.7945,179.1076,26047.0
2024-11-18 12:20:00,183.12,183.48,183.01,183.43,22903.0,179.1859,179.5382,179.0783,179.4892,22903.0
2024-11-18 12:30:00,183.38,183.42,183.27,183.4,13762.0,179.4403,179.4795,179.3327,179.4599,13762.0
2024-11-18 12:40:00,183.29,183.47,182.92,183.0,11944.0,179.3522,179.5284,178.9902,179.0685,11944.0
2024-11-18 12:50:00,182.95,183.03,182.83,182.95,11436.0,179.0195,179.0978,178.9021,179.0195,11436.0
2024-11-18 13:00:00,183.0,183.0,182.74,182.74,7709.0,179.0685,179.0685,178.8141,178.8141,7709.0
2024-11-18 13:10:00,182.82,183.09,182.8,182.88,15536.0,178.8923,179.1565,178.8728,178.9511,15536.0
2024-11-18 13:20:00,182.85,182.85,182.59,182.74,13298.0,178.9217,178.9217,178.6673,178.8141,13298.0
2024-11-18 13:30:00,182.66,183.06,182.66,182.77,12032.0,178.7358,179.1272,178.7358,178.8434,12032.0
2024-11-18 13:40:00,182.7,182.81,182.58,182.63,8015.0,178.7749,178.8826,178.6575,178.7064,8015.0
2024-11-18 13:50:00,182.56,182.68,182.45,182.49,17423.0,178.6379,178.7553,178.5303,178.5694,17423.0
2024-11-18 14:00:00,182.48,182.65,182.41,182.42,14325.0,178.5596,178.726,178.4911,178.5009,14325.0
2024-11-18 14:10:00,182.49,182.49,182.16,182.42,16330.0,178.5694,178.5694,178.2465,178.5009,16330.0
2024-11-18 14:20:00,182.44,182.56,182.37,182.55,7712.0,178.5205,178.6379,178.452,178.6281,7712.0
2024-11-18 14:30:00,182.47,182.65,182.42,182.58,16005.0,178.5499,178.726,178.5009,178.6575,16005.0
2024-11-18 14:40:00,182.6,182.68,182.33,182.33,18104.0,178.6771,178.7553,178.4129,178.4129,18104.0
2024-11-18 14:50:00,182.37,182.81,182.31,182.8,30121.0,178.452,178.8826,178.3933,178.8728,30121.0
2024-11-18 15:00:00,182.8,183.07,182.63,182.69,29572.0,178.8728,179.137,178.7064,178.7651,29572.0
2024-11-18 15:10:00,182.69,182.95,182.58,182.68,21133.0,178.7651,179.0195,178.6575,178.7553,21133.0
2024-11-18 15:20:00,182.69,183.13,182.58,182.94,51219.0,178.7651,179.1957,178.6575,179.0098,51219.0
2024-11-18 15:30:00,182.88,182.88,182.11,182.27,42835.0,178.9511,178.9511,178.1976,178.3542,42835.0
2024-11-18 15:40:00,182.28,182.68,182.22,182.5,66740.0,178.3639,178.7553,178.3052,178.5792,66740.0
2024-11-18 15:50:00,182.45,183.44,182.4,183.38,201475.0,178.5303,179.499,178.4814,179.4403,201475.0
2024-11-19 09:30:00,183.39,184.38,183.0,183.08,21313.0,179.4501,180.4188,179.0685,179.1468,21313.0
2024-11-19 09:40:00,183.24,183.7,182.89,183.04,28818.0,179.3033,179.7534,178.9608,179.1076,28818.0
2024-11-19 09:50:00,183.12,183.12,182.64,182.65,7888.0,179.1859,179.1859,178.7162,178.726,7888.0
2024-11-19 10:00:00,182.65,182.88,182.5,182.87,15747.0,178.726,178.9511,178.5792,178.9413,15747.0
2024-11-19 10:10:00,182.86,183.0,182.57,183.0,7870.0,178.9315,179.0685,178.6477,179.0685,7870.0
2024-11-19 10:20:00,183.0,183.12,182.83,182.99,35006.0,179.0685,179.1859,178.9021,179.0587,35006.0
2024-11-19 10:30:00,183.01,183.52,182.99,183.48,6899.0,179.0783,179.5773,179.0587,179.5382,6899.0
2024-11-19 10:40:00,183.33,183.77,183.12,183.74,21444.0,179.3914,179.8219,179.1859,179.7926,21444.0
2024-11-19 10:50:00,183.8,184.18,183.67,184.18,2820.0,179.8513,180.2231,179.7241,180.2231,2820.0
2024-11-19 11:00:00,184.25,184.46,184.12,184.46,6131.0,180.2916,180.4971,180.1644,180.4971,6131.0
2024-11-19 11:10:00,184.35,184.72,184.15,184.64,15416.0,180.3895,180.7515,180.1938,180.6732,15416.0
2024-11-19 11:20:00,184.63,184.83,184.39,184.47,21791.0,180.6635,180.8592,180.4286,180.5069,21791.0
2024-11-19 11:30:00,184.5,185.09,184.48,184.91,14861.0,180.5362,181.1136,180.5167,180.9374,14861.0
2024-11-19 11:40:00,184.81,184.97,184.64,184.79,7520.0,180.8396,180.9962,180.6732,180.82,7520.0
2024-11-19 11:50:00,184.68,185.17,184.58,185.17,14678.0,180.7124,181.1919,180.6145,181.1919,14678.0
2024-11-19 12:00:00,185.33,185.62,185.2,185.49,9843.0,181.3484,181.6322,181.2212,181.505,9843.0
2024-11-19 12:10:00,185.56,185.68,185.38,185.5,8497.0,181.5735,181.6909,181.3973,181.5148,8497.0
2024-11-19 12:20:00,185.46,185.86,185.4,185.84,38515.0,181.4756,181.867,181.4169,181.8475,38515.0
2024-11-19 12:30:00,185.79,185.91,185.65,185.86,23979.0,181.7985,181.916,181.6615,181.867,23979.0
2024-11-19 12:40:00,185.87,186.27,185.86,186.27,19537.0,181.8768,182.2682,181.867,182.2682,19537.0
2024-11-19 12:50:00,186.27,186.36,185.87,186.12,25531.0,182.2682,182.3563,181.8768,182.1214,25531.0
2024-11-19 13:00:00,186.18,186.36,186.02,186.21,13079.0,182.1802,182.3563,182.0236,182.2095,13079.0
2024-11-19 13:10:00,186.26,186.41,186.17,186.19,11579.0,182.2584,182.4052,182.1704,182.1899,11579.0
2024-11-19 13:20:00,186.19,186.53,186.08,186.47,27123.0,182.1899,182.5226,182.0823,182.4639,27123.0
2024-11-19 13:30:00,186.4,186.67,186.21,186.67,12488.0,182.3954,182.6596,182.2095,182.6596,12488.0
2024-11-19 13:40:00,186.7,186.99,186.63,186.82,19534.0,182.689,182.9728,182.6205,182.8064,19534.0
2024-11-19 13:50:00,186.77,187.06,186.7,186.91,24472.0,182.7575,183.0412,182.689,182.8945,24472.0
2024-11-19 14:00:00,186.91,187.04,186.69,187.0,16287.0,182.8945,183.0217,182.6792,182.9825,16287.0
2024-11-19 14:10:00,187.06,187.24,186.91,187.05,21638.0,183.0412,183.2174,182.8945,183.0315,21638.0
2024-11-19 14:20:00,187.06,187.17,186.93,187.01,13348.0,183.0412,183.1489,182.914,182.9923,13348.0
2024-11-19 14:30:00,187.05,187.37,186.88,187.07,17734.0,183.0315,183.3446,182.8651,183.051,17734.0
2024-11-19 14:40:00,187.0,187.2,186.93,187.09,13350.0,182.9825,183.1782,182.914,183.0706,13350.0
2024-11-19 14:50:00,187.09,187.15,186.79,186.95,28096.0,183.0706,183.1293,182.7771,182.9336,28096.0
2024-11-19 15:00:00,186.92,187.07,186.77,186.89,20344.0,182.9043,183.051,182.7575,182.8749,20344.0
2024-11-19 15:10:00,186.89,187.02,186.73,186.99,35885.0,182.8749,183.0021,182.7183,182.9728,35885.0
2024-11-19 15:20:00,186.93,186.95,186.65,186.68,88671.0,182.914,182.9336,182.6401,182.6694,88671.0
2024-11-19 15:30:00,186.75,186.92,186.61,186.71,27870.0,182.7379,182.9043,182.6009,182.6988,27870.0
2024-11-19 15:40:00,186.75,187.17,186.69,187.11,33279.0,182.7379,183.1489,182.6792,183.0902,33279.0
2024-11-19 15:50:00,187.13,187.49,187.05,187.24,148353.0,183.1097,183.462,183.0315,183.2174,148353.0
2024-11-20 09:30:00,185.54,185.87,184.24,184.31,32431.0,181.5539,181.8768,180.2818,180.3503,32431.0
2024-11-20 09:40:00,184.28,184.62,184.0,184.24,6099.0,180.321,180.6537,180.047,180.2818,6099.0
2024-11-20 09:50:00,184.35,185.18,184.22,184.99,11989.0,180.3895,181.2016,180.2623,181.0157,11989.0
2024-11-20 10:00:00,185.24,185.66,184.65,184.66,8375.0,181.2604,181.6713,180.683,180.6928,8375.0
2024-11-20 10:10:00,184.5,184.66,184.03,184.43,6932.0,180.5362,180.6928,180.0763,180.4678,6932.0
2024-11-20 10:20:00,184.21,184.6,184.1,184.28,11597.0,180.2525,180.6341,180.1448,180.321,11597.0
2024-11-20 10:30:00,184.49,184.83,184.41,184.83,11139.0,180.5265,180.8592,180.4482,180.8592,11139.0
2024-11-20 10:40:00,184.65,184.65,184.2,184.23,3676.0,180.683,180.683,180.2427,180.272,3676.0
2024-11-20 10:50:00,184.18,184.18,183.55,184.06,17518.0,180.2231,180.2231,179.6067,180.1057,17518.0
2024-11-20 11:00:00,183.94,184.28,183.88,184.05,12445.0,179.9883,180.321,179.9296,180.0959,12445.0
2024-11-20 11:10:00,183.85,184.13,183.62,183.93,9980.0,179.9002,180.1742,179.6752,179.9785,9980.0
2024-11-20 11:20:00,183.99,184.77,183.97,184.45,18737.0,180.0372,180.8004,180.0176,180.4873,18737.0
2024-11-20 11:30:00,184.37,184.92,184.33,184.92,5937.0,180.409,180.9472,180.3699,180.9472,5937.0
2024-11-20 11:40:00,184.9,185.29,184.88,185.27,5577.0,180.9277,181.3093,180.9081,181.2897,5577.0
2024-11-20 11:50:00,185.21,185.39,184.91,185.11,14268.0,181.231,181.4071,180.9374,181.1331,14268.0
2024-11-20 12:00:00,185.05,185.23,185.0,185.12,5990.0,181.0744,181.2506,181.0255,181.1429,5990.0
2024-11-20 12:10:00,185.04,185.13,184.77,184.81,5406.0,181.0646,181.1527,180.8004,180.8396,5406.0
2024-11-20 12:20:00,184.81,184.88,184.54,184.74,13381.0,180.8396,180.9081,180.5754,180.7711,13381.0
2024-11-20 12:30:00,184.8,185.04,184.78,184.91,13639.0,180.8298,181.0646,180.8102,180.9374,13639.0
2024-11-20 12:40:00,184.99,185.1,184.83,185.1,25653.0,181.0157,181.1234,180.8592,181.1234,25653.0
2024-11-20 12:50:00,185.07,185.14,184.89,184.96,12177.0,181.094,181.1625,180.9179,180.9864,12177.0
2024-11-20 13:00:00,184.97,185.04,184.86,184.93,6852.0,180.9962,181.0646,180.8885,180.957,6852.0
2024-11-20 13:10:00,184.87,185.07,184.85,184.95,3372.0,180.8983,181.094,180.8787,180.9766,3372.0
2024-11-20 13:20:00,184.9,185.07,184.84,185.03,4987.0,180.9277,181.094,180.8689,181.0549,4987.0
2024-11-20 13:30:00,185.09,185.09,184.83,184.86,9936.0,181.1136,181.1136,180.8592,180.8885,9936.0
2024-11-20 13:40:00,184.88,184.88,184.65,184.82,5569.0,180.9081,180.9081,180.683,180.8494,5569.0
2024-11-20 13:50:00,184.82,184.89,184.75,184.85,1852.0,180.8494,180.9179,180.7809,180.8787,1852.0
2024-11-20 14:00:00,184.83,184.87,184.76,184.76,11141.0,180.8592,180.8983,180.7907,180.7907,11141.0
2024-11-20 14:10:00,184.79,185.19,184.79,185.16,10876.0,180.82,181.2114,180.82,181.1821,10876.0
2024-11-20 14:20:00,185.2,185.2,184.86,184.95,15061.0,181.2212,181.2212,180.8885,180.9766,15061.0
2024-11-20 14:30:00,184.93,185.03,184.84,185.01,11680.0,180.957,181.0549,180.8689,181.0353,11680.0
2024-11-20 14:40:00,185.01,185.25,185.0,185.15,13465.0,181.0353,181.2701,181.0255,181.1723,13465.0
2024-11-20 14:50:00,185.16,185.33,184.94,185.33,17392.0,181.1821,181.3484,180.9668,181.3484,17392.0
2024-11-20 15:00:00,185.31,185.35,185.22,185.23,7669.0,181.3288,181.368,181.2408,181.2506,7669.0
2024-11-20 15:10:00,185.18,185.34,185.12,185.25,10928.0,181.2016,181.3582,181.1429,181.2701,10928.0
2024-11-20 15:20:00,185.25,185.36,185.18,185.3,33537.0,181.2701,181.3778,181.2016,181.3191,33537.0
2024-11-20 15:30:00,185.31,185.8,185.31,185.79,35541.0,181.3288,181.8083,181.3288,181.7985,35541.0
2024-11-20 15:40:00,185.83,186.13,185.75,185.96,28490.0,181.8377,182.1312,181.7594,181.9649,28490.0
2024-11-20 15:50:00,185.97,186.09,185.7,185.88,151775.0,181.9747,182.0921,181.7105,181.8866,151775.0
2024-11-21 09:30:00,186.4,186.7,185.03,185.9,31796.0,182.3954,182.689,181.0549,181.9062,31796.0
2024-11-21 09:40:00,185.89,186.72,185.35,186.57,37348.0,181.8964,182.7086,181.368,182.5618,37348.0
2024-11-21 09:50:00,186.49,186.94,186.34,186.82,32470.0,182.4835,182.9238,182.3367,182.8064,32470.0
2024-11-21 10:00:00,186.87,187.04,186.55,187.03,20849.0,182.8553,183.0217,182.5422,183.0119,20849.0
2024-11-21 10:10:00,186.97,187.12,186.54,186.87,11396.0,182.9532,183.1,182.5324,182.8553,11396.0
2024-11-21 10:20:00,186.88,187.48,186.77,187.01,19419.0,182.8651,183.4522,182.7575,182.9923,19419.0
2024-11-21 10:30:00,186.92,187.13,186.27,186.28,18407.0,182.9043,183.1097,182.2682,182.278,18407.0
2024-11-21 10:40:00,186.25,186.63,186.03,186.35,31912.0,182.2487,182.6205,182.0334,182.3465,31912.0
2024-11-21 10:50:00,186.24,186.67,186.15,186.53,8513.0,182.2389,182.6596,182.1508,182.5226,8513.0
2024-11-21 11:00:00,186.56,186.95,186.53,186.94,13319.0,182.552,182.9336,182.5226,182.9238,13319.0
2024-11-21 11:10:00,186.94,187.43,186.94,187.14,39028.0,182.9238,183.4033,182.9238,183.1195,39028.0
2024-11-21 11:20:00,187.17,187.25,186.86,186.87,12138.0,183.1489,183.2272,182.8455,182.8553,12138.0
2024-11-21 11:30:00,186.94,187.73,186.86,187.73,56716.0,182.9238,183.6969,182.8455,183.6969,56716.0
2024-11-21 11:40:00,187.66,187.96,187.5,187.69,57637.0,183.6284,183.9219,183.4718,183.6577,57637.0
2024-11-21 11:50:00,187.63,188.07,187.46,188.07,26662.0,183.599,184.0296,183.4327,184.0296,26662.0
2024-11-21 12:00:00,188.04,188.04,187.54,187.75,13125.0,184.0002,184.0002,183.5109,183.7164,13125.0
2024-11-21 12:10:00,187.72,188.04,187.69,187.77,12946.0,183.6871,184.0002,183.6577,183.736,12946.0
2024-11-21 12:20:00,187.7,188.03,187.7,187.97,29235.0,183.6675,183.9904,183.6675,183.9317,29235.0
2024-11-21 12:30:00,187.97,187.97,187.52,187.88,22865.0,183.9317,183.9317,183.4914,183.8436,22865.0
2024-11-21 12:40:00,187.88,188.11,187.75,188.09,11349.0,183.8436,184.0687,183.7164,184.0491,11349.0
2024-11-21 12:50:00,188.09,188.17,187.75,187.77,17045.0,184.0491,184.1274,183.7164,183.736,17045.0
2024-11-21 13:00:00,187.84,187.91,187.66,187.82,13166.0,183.8045,183.873,183.6284,183.7849,13166.0
2024-11-21 13:10:00,187.84,187.91,187.5,187.67,13179.0,183.8045,183.873,183.4718,183.6381,13179.0
2024-11-21 13:20:00,187.63,187.88,187.63,187.74,6521.0,183.599,183.8436,183.599,183.7066,6521.0
2024-11-21 13:30:00,187.73,187.9,187.45,187.45,14905.0,183.6969,183.8632,183.4229,183.4229,14905.0
2024-11-21 13:40:00,187.45,187.5,187.14,187.35,9042.0,183.4229,183.4718,183.1195,183.325,9042.0
2024-11-21 13:50:00,187.19,187.4,187.19,187.4,8874.0,183.1685,183.3739,183.1685,183.3739,8874.0
2024-11-21 14:00:00,187.47,187.61,187.35,187.37,15194.0,183.4424,183.5794,183.325,183.3446,15194.0
2024-11-21 14:10:00,187.37,187.65,187.36,187.46,4479.0,183.3446,183.6186,183.3348,183.4327,4479.0
2024-11-21 14:20:00,187.55,187.66,187.45,187.58,5313.0,183.5207,183.6284,183.4229,183.5501,5313.0
2024-11-21 14:30:00,187.58,187.79,187.45,187.52,9286.0,183.5501,183.7556,183.4229,183.4914,9286.0
2024-11-21 14:40:00,187.52,187.52,187.21,187.27,10076.0,183.4914,183.4914,183.188,183.2467,10076.0
2024-11-21 14:50:00,187.27,187.36,187.21,187.26,18582.0,183.2467,183.3348,183.188,183.237,18582.0
2024-11-21 15:00:00,187.29,187.33,187.16,187.33,11486.0,183.2663,183.3054,183.1391,183.3054,11486.0
2024-11-21 15:10:00,187.3,187.34,187.17,187.23,13071.0,183.2761,183.3152,183.1489,183.2076,13071.0
2024-11-21 15:20:00,187.2,187.46,187.2,187.34,26794.0,183.1782,183.4327,183.1782,183.3152,26794.0
2024-11-21 15:30:00,187.34,187.75,187.34,187.67,22710.0,183.3152,183.7164,183.3152,183.6381,22710.0
2024-11-21 15:40:00,187.7,187.82,187.46,187.48,32726.0,183.6675,183.7849,183.4327,183.4522,32726.0
2024-11-21 15:50:00,187.43,187.64,187.18,187.28,170230.0,183.4033,183.6088,183.1587,183.2565,170230.0
2024-11-22 09:30:00,188.72,189.51,188.35,189.16,42840.0,184.6656,185.4386,184.3035,185.0961,42840.0
2024-11-22 09:40:00,189.16,189.82,189.06,189.69,30837.0,185.0961,185.742,184.9983,185.6147,30837.0
2024-11-22 09:50:00,189.71,190.28,188.74,188.96,172584.0,185.6343,186.1921,184.6852,184.9004,172584.0
2024-11-22 10:00:00,189.17,189.85,189.17,189.74,21527.0,185.1059,185.7713,185.1059,185.6637,21527.0
2024-11-22 10:10:00,189.71,190.08,189.51,190.04,51416.0,185.6343,185.9964,185.4386,185.9572,51416.0
2024-11-22 10:20:00,190.04,190.15,189.61,189.75,33662.0,185.9572,186.0649,185.5365,185.6735,33662.0
2024-11-22 10:30:00,189.77,190.12,189.15,189.87,36465.0,185.693,186.0355,185.0863,185.7909,36465.0
2024-11-22 10:40:00,189.94,190.17,189.66,189.67,17110.0,185.8594,186.0844,185.5854,185.5952,17110.0
2024-11-22 10:50:00,189.73,189.79,189.22,189.71,15675.0,185.6539,185.7126,185.1548,185.6343,15675.0
2024-11-22 11:00:00,189.71,189.74,189.42,189.46,16200.0,185.6343,185.6637,185.3505,185.3897,16200.0
2024-11-22 11:10:00,189.46,190.05,189.37,189.97,41787.0,185.3897,185.967,185.3016,185.8887,41787.0
2024-11-22 11:20:00,189.92,190.18,189.72,189.95,17885.0,185.8398,186.0942,185.6441,185.8692,17885.0
2024-11-22 11:30:00,189.87,190.16,189.74,189.91,18762.0,185.7909,186.0746,185.6637,185.83,18762.0
2024-11-22 11:40:00,189.95,189.95,189.72,189.82,7490.0,185.8692,185.8692,185.6441,185.742,7490.0
2024-11-22 11:50:00,189.87,189.92,189.74,189.76,8578.0,185.7909,185.8398,185.6637,185.6832,8578.0
2024-11-22 12:00:00,189.85,190.24,189.78,190.17,16128.0,185.7713,186.1529,185.7028,186.0844,16128.0
2024-11-22 12:10:00,190.16,190.47,190.09,190.44,20680.0,186.0746,186.378,186.0062,186.3486,20680.0
2024-11-22 12:20:00,190.42,190.67,190.2,190.25,35468.0,186.3291,186.5737,186.1138,186.1627,35468.0
2024-11-22 12:30:00,190.25,190.38,190.16,190.27,62234.0,186.1627,186.2899,186.0746,186.1823,62234.0
2024-11-22 12:40:00,190.3,190.64,190.28,190.42,19672.0,186.2116,186.5443,186.1921,186.3291,19672.0
2024-11-22 12:50:00,190.42,190.71,190.41,190.46,25250.0,186.3291,186.6128,186.3193,186.3682,25250.0
2024-11-22 13:00:00,190.54,190.61,190.23,190.37,13017.0,186.4465,186.515,186.1431,186.2801,13017.0
2024-11-22 13:10:00,190.43,190.43,190.03,190.11,9005.0,186.3388,186.3388,185.9474,186.0257,9005.0
2024-11-22 13:20:00,190.08,190.17,189.86,190.0,11875.0,185.9964,186.0844,185.7811,185.9181,11875.0
2024-11-22 13:30:00,189.99,190.2,189.99,190.07,13260.0,185.9083,186.1138,185.9083,185.9866,13260.0
2024-11-22 13:40:00,190.09,190.1,189.93,190.04,13385.0,186.0062,186.0159,185.8496,185.9572,13385.0
2024-11-22 13:50:00,190.03,190.42,189.92,190.2,21443.0,185.9474,186.3291,185.8398,186.1138,21443.0
2024-11-22 14:00:00,190.29,190.53,190.22,190.29,23782.0,186.2019,186.4367,186.1334,186.2019,23782.0
2024-11-22 14:10:00,190.29,190.43,190.09,190.18,10809.0,186.2019,186.3388,186.0062,186.0942,10809.0
2024-11-22 14:20:00,190.26,190.71,190.17,190.59,19335.0,186.1725,186.6128,186.0844,186.4954,19335.0
2024-11-22 14:30:00,190.67,190.86,190.35,190.61,38364.0,186.5737,186.7596,186.2606,186.515,38364.0
2024-11-22 14:40:00,190.61,190.79,190.37,190.78,23923.0,186.515,186.6911,186.2801,186.6813,23923.0
2024-11-22 14:50:00,190.77,190.91,190.64,190.81,64011.0,186.6715,186.8085,186.5443,186.7107,64011.0
2024-11-22 15:00:00,190.84,190.86,190.61,190.77,19376.0,186.74,186.7596,186.515,186.6715,19376.0
2024-11-22 15:10:00,190.77,190.77,190.36,190.64,28377.0,186.6715,186.6715,186.2704,186.5443,28377.0
2024-11-22 15:20:00,190.64,190.74,190.28,190.28,35868.0,186.5443,186.6422,186.1921,186.1921,35868.0
2024-11-22 15:30:00,190.31,190.71,190.3,190.43,18897.0,186.2214,186.6128,186.2116,186.3388,18897.0
2024-11-22 15:40:00,190.41,190.42,190.03,190.25,43204.0,186.3193,186.3291,185.9474,186.1627,43204.0
2024-11-22 15:50:00,190.19,190.57,189.8,189.86,163263.0,186.104,186.4758,185.7224,185.7811,163263.0
2024-11-25 09:30:00,191.5,193.22,191.26,191.98,81216.0,187.3859,189.0689,187.151,187.8555,81216.0
2024-11-25 09:40:00,192.07,192.47,191.48,191.79,61798.0,187.9436,188.335,187.3663,187.6696,61798.0
2024-11-25 09:50:00,191.85,192.73,191.58,192.73,35898.0,187.7283,188.5894,187.4641,188.5894,35898.0
2024-11-25 10:00:00,192.72,192.98,192.33,192.44,27197.0,188.5797,188.8341,188.198,188.3057,27197.0
2024-11-25 10:10:00,192.42,192.62,191.9,192.61,28472.0,188.2861,188.4818,187.7773,188.472,28472.0
2024-11-25 10:20:00,192.71,192.76,192.29,192.5,22436.0,188.5699,188.6188,188.1589,188.3644,22436.0
2024-11-25 10:30:00,192.5,192.57,191.83,192.18,8190.0,188.3644,188.4329,187.7088,188.0513,8190.0
2024-11-25 10:40:00,192.15,192.49,191.89,191.89,14860.0,188.0219,188.3546,187.7675,187.7675,14860.0
2024-11-25 10:50:00,191.78,191.91,191.25,191.38,9895.0,187.6598,187.7871,187.1412,187.2684,9895.0
2024-11-25 11:00:00,191.38,191.44,191.04,191.14,14953.0,187.2684,187.3272,186.9357,187.0336,14953.0
2024-11-25 11:10:00,191.13,191.43,191.12,191.27,18090.0,187.0238,187.3174,187.014,187.1608,18090.0
2024-11-25 11:20:00,191.27,191.7,191.24,191.38,24780.0,187.1608,187.5816,187.1314,187.2684,24780.0
2024-11-25 11:30:00,191.32,191.53,191.03,191.53,22016.0,187.2097,187.4152,186.926,187.4152,22016.0
2024-11-25 11:40:00,191.5,191.6,191.01,191.15,20712.0,187.3859,187.4837,186.9064,187.0434,20712.0
2024-11-25 11:50:00,191.24,191.5,191.15,191.48,10748.0,187.1314,187.3859,187.0434,187.3663,10748.0
2024-11-25 12:00:00,191.5,191.55,191.18,191.18,13918.0,187.3859,187.4348,187.0727,187.0727,13918.0
2024-11-25 12:10:00,191.25,191.69,191.2,191.37,15834.0,187.1412,187.5718,187.0923,187.2587,15834.0
2024-11-25 12:20:00,191.24,191.44,191.18,191.27,6411.0,187.1314,187.3272,187.0727,187.1608,6411.0
2024-11-25 12:30:00,191.27,191.54,191.22,191.45,6411.0,187.1608,187.425,187.1119,187.3369,6411.0
2024-11-25 12:40:00,191.45,191.54,191.23,191.47,9823.0,187.3369,187.425,187.1217,187.3565,9823.0
2024-11-25 12:50:00,191.48,192.2,191.47,192.2,10312.0,187.3663,188.0708,187.3565,188.0708,10312.0
2024-11-25 13:00:00,192.2,192.37,191.78,191.79,13150.0,188.0708,188.2372,187.6598,187.6696,13150.0
2024-11-25 13:10:00,191.9,192.34,191.78,192.28,12782.0,187.7773,188.2078,187.6598,188.1491,12782.0
2024-11-25 13:20:00,192.37,192.54,192.26,192.42,13205.0,188.2372,188.4035,188.1295,188.2861,13205.0
2024-11-25 13:30:00,192.44,192.55,192.02,192.11,45802.0,188.3057,188.4133,187.8947,187.9828,45802.0
2024-11-25 13:40:00,192.17,192.27,192.02,192.17,17601.0,188.0415,188.1393,187.8947,188.0415,17601.0
2024-11-25 13:50:00,192.27,192.39,192.05,192.39,38648.0,188.1393,188.2567,187.924,188.2567,38648.0
2024-11-25 14:00:00,192.34,192.44,192.22,192.3,21007.0,188.2078,188.3057,188.0904,188.1687,21007.0
2024-11-25 14:10:00,192.31,192.36,192.03,192.24,31444.0,188.1785,188.2274,187.9045,188.11,31444.0
2024-11-25 14:20:00,192.3,192.38,192.11,192.27,22638.0,188.1687,188.247,187.9828,188.1393,22638.0
2024-11-25 14:30:00,192.34,192.43,192.23,192.31,12276.0,188.2078,188.2959,188.1002,188.1785,12276.0
2024-11-25 14:40:00,192.31,192.5,192.08,192.17,32695.0,188.1785,188.3644,187.9534,188.0415,32695.0
2024-11-25 14:50:00,192.17,192.31,191.84,192.0,63160.0,188.0415,188.1785,187.7186,187.8751,63160.0
2024-11-25 15:00:00,191.99,192.23,191.86,192.16,12508.0,187.8653,188.1002,187.7381,188.0317,12508.0
2024-11-25 15:10:00,192.19,192.35,191.92,192.03,19734.0,188.061,188.2176,187.7968,187.9045,19734.0
2024-11-25 15:20:00,192.06,192.38,192.0,192.38,44593.0,187.9338,188.247,187.8751,188.247,44593.0
2024-11-25 15:30:00,192.34,192.35,191.94,191.94,94385.0,188.2078,188.2176,187.8164,187.8164,94385.0
2024-11-25 15:40:00,191.94,192.4,191.94,192.16,93785.0,187.8164,188.2665,187.8164,188.0317,93785.0
2024-11-25 15:50:00,192.29,193.29,192.15,192.96,419790.0,188.1589,189.1374,188.0219,188.8145,419790.0
2024-11-26 09:30:00,192.62,193.07,191.9,192.47,44178.0,188.4818,188.9221,187.7773,188.335,44178.0
2024-11-26 09:40:00,192.45,193.65,192.02,193.53,18967.0,188.3155,189.4897,187.8947,189.3722,18967.0
2024-11-26 09:50:00,193.51,193.78,192.61,192.9,19321.0,189.3527,189.6169,188.472,188.7558,19321.0
2024-11-26 10:00:00,192.74,193.28,192.3,192.99,18658.0,188.5992,189.1276,188.1687,188.8439,18658.0
2024-11-26 10:10:00,192.73,192.83,192.12,192.46,38424.0,188.5894,188.6873,187.9925,188.3252,38424.0
2024-11-26 10:20:00,192.46,192.58,191.69,191.97,20200.0,188.3252,188.4427,187.5718,187.8458,20200.0
2024-11-26 10:30:00,191.98,192.24,191.68,191.77,19011.0,187.8555,188.11,187.562,187.6501,19011.0
2024-11-26 10:40:00,191.77,192.09,191.69,191.91,16099.0,187.6501,187.9632,187.5718,187.7871,16099.0
2024-11-26 10:50:00,192.01,192.24,191.93,192.15,66420.0,187.8849,188.11,187.8066,188.0219,66420.0
2024-11-26 11:00:00,192.15,192.46,191.84,192.3,65667.0,188.0219,188.3252,187.7186,188.1687,65667.0
2024-11-26 11:10:00,192.2,192.34,192.02,192.23,24179.0,188.0708,188.2078,187.8947,188.1002,24179.0
2024-11-26 11:20:00,192.1,192.16,191.97,191.97,40275.0,187.973,188.0317,187.8458,187.8458,40275.0
2024-11-26 11:30:00,192.04,192.1,191.73,191.91,14006.0,187.9143,187.973,187.6109,187.7871,14006.0
2024-11-26 11:40:00,191.79,191.89,191.63,191.83,16252.0,187.6696,187.7675,187.5131,187.7088,16252.0
2024-11-26 11:50:00,191.87,191.87,191.48,191.51,10021.0,187.7479,187.7479,187.3663,187.3956,10021.0
2024-11-26 12:00:00,191.58,191.58,191.28,191.45,5864.0,187.4641,187.4641,187.1706,187.3369,5864.0
2024-11-26 12:10:00,191.43,191.59,191.19,191.19,19915.0,187.3174,187.4739,187.0825,187.0825,19915.0
2024-11-26 12:20:00,191.22,191.39,191.2,191.39,4298.0,187.1119,187.2782,187.0923,187.2782,4298.0
2024-11-26 12:30:00,191.33,191.51,191.27,191.4,34105.0,187.2195,187.3956,187.1608,187.288,34105.0
2024-11-26 12:40:00,191.51,191.51,191.26,191.33,5229.0,187.3956,187.3956,187.151,187.2195,5229.0
2024-11-26 12:50:00,191.3,191.4,191.2,191.39,17745.0,187.1902,187.288,187.0923,187.2782,17745.0
2024-11-26 13:00:00,191.36,191.5,191.28,191.41,20555.0,187.2489,187.3859,187.1706,187.2978,20555.0
2024-11-26 13:10:00,191.36,191.51,191.3,191.49,26736.0,187.2489,187.3956,187.1902,187.3761,26736.0
2024-11-26 13:20:00,191.43,192.0,191.43,191.72,14132.0,187.3174,187.8751,187.3174,187.6011,14132.0
2024-11-26 13:30:00,191.74,191.94,191.68,191.89,5163.0,187.6207,187.8164,187.562,187.7675,5163.0
2024-11-26 13:40:00,191.9,192.64,191.9,192.54,6676.0,187.7773,188.5014,187.7773,188.4035,6676.0
2024-11-26 13:50:00,192.58,192.84,192.57,192.78,3263.0,188.4427,188.6971,188.4329,188.6384,3263.0
2024-11-26 14:00:00,192.71,193.16,192.61,192.86,15509.0,188.5699,189.0102,188.472,188.7166,15509.0
2024-11-26 14:10:00,192.87,192.96,192.48,192.95,24332.0,188.7264,188.8145,188.3448,188.8047,24332.0
2024-11-26 14:20:00,193.12,193.19,192.92,193.16,4775.0,188.9711,189.0396,188.7754,189.0102,4775.0
2024-11-26 14:30:00,193.07,193.54,193.07,193.37,8969.0,188.9221,189.382,188.9221,189.2157,8969.0
2024-11-26 14:40:00,193.48,193.52,193.31,193.31,4999.0,189.3233,189.3625,189.157,189.157,4999.0
2024-11-26 14:50:00,193.31,193.74,193.31,193.61,8630.0,189.157,189.5777,189.157,189.4505,8630.0
2024-11-26 15:00:00,193.57,193.87,193.43,193.87,11503.0,189.4114,189.7049,189.2744,189.7049,11503.0
2024-11-26 15:10:00,193.93,193.97,193.84,193.91,12122.0,189.7637,189.8028,189.6756,189.7441,12122.0
2024-11-26 15:20:00,193.94,193.95,193.6,193.64,14241.0,189.7734,189.7832,189.4407,189.4799,14241.0
2024-11-26 15:30:00,193.66,193.85,193.63,193.65,16630.0,189.4995,189.6854,189.4701,189.4897,16630.0
2024-11-26 15:40:00,193.7,193.79,193.6,193.79,21377.0,189.5386,189.6267,189.4407,189.6267,21377.0
2024-11-26 15:50:00,193.79,194.31,193.71,193.94,156460.0,189.6267,190.1355,189.5484,189.7734,156460.0
2024-11-27 09:30:00,195.41,195.41,194.34,194.65,24564.0,191.2119,191.2119,190.1648,190.4682,24564.0
2024-11-27 09:40:00,194.4,194.7,194.02,194.56,7320.0,190.2236,190.5171,189.8517,190.3801,7320.0
2024-11-27 09:50:00,194.59,194.92,194.37,194.77,18303.0,190.4095,190.7324,190.1942,190.5856,18303.0
2024-11-27 10:00:00,194.68,195.49,194.59,195.49,20459.0,190.4975,191.2901,190.4095,191.2901,20459.0
2024-11-27 10:10:00,195.45,195.6,194.74,195.03,9772.0,191.251,191.3978,190.5563,190.84,9772.0
2024-11-27 10:20:00,195.03,195.13,194.85,194.93,11150.0,190.84,190.9379,190.6639,190.7422,11150.0
2024-11-27 10:30:00,194.93,195.23,194.73,195.01,24675.0,190.7422,191.0357,190.5465,190.8205,24675.0
2024-11-27 10:40:00,195.13,195.41,195.02,195.26,6522.0,190.9379,191.2119,190.8302,191.0651,6522.0
2024-11-27 10:50:00,195.2,195.43,194.83,194.83,8256.0,191.0064,191.2314,190.6443,190.6443,8256.0
2024-11-27 11:00:00,194.85,194.85,194.47,194.47,17051.0,190.6639,190.6639,190.2921,190.2921,17051.0
2024-11-27 11:10:00,194.39,194.83,194.35,194.73,8921.0,190.2138,190.6443,190.1746,190.5465,8921.0
2024-11-27 11:20:00,194.68,195.21,194.62,195.1,12138.0,190.4975,191.0162,190.4388,190.9085,12138.0
2024-11-27 11:30:00,195.09,195.51,194.99,195.31,12499.0,190.8987,191.3097,190.8009,191.114,12499.0
2024-11-27 11:40:00,195.26,195.4,194.86,194.94,7925.0,191.0651,191.2021,190.6737,190.752,7925.0
2024-11-27 11:50:00,194.94,195.12,194.8,195.05,9796.0,190.752,190.9281,190.615,190.8596,9796.0
2024-11-27 12:00:00,194.99,195.09,194.83,194.86,6438.0,190.8009,190.8987,190.6443,190.6737,6438.0
2024-11-27 12:10:00,194.94,195.17,194.73,194.92,12730.0,190.752,190.977,190.5465,190.7324,12730.0
2024-11-27 12:20:00,194.9,195.15,194.8,195.06,5526.0,190.7128,190.9574,190.615,190.8694,5526.0
2024-11-27 12:30:00,194.99,195.01,194.85,194.91,6187.0,190.8009,190.8205,190.6639,190.7226,6187.0
2024-11-27 12:40:00,194.86,195.04,194.82,194.88,8398.0,190.6737,190.8498,190.6345,190.6932,8398.0
2024-11-27 12:50:00,194.91,194.97,194.85,194.92,5935.0,190.7226,190.7813,190.6639,190.7324,5935.0
2024-11-27 13:00:00,194.79,194.94,194.79,194.91,11668.0,190.6052,190.752,190.6052,190.7226,11668.0
2024-11-27 13:10:00,194.91,194.97,194.78,194.85,8256.0,190.7226,190.7813,190.5954,190.6639,8256.0
2024-11-27 13:20:00,194.83,194.97,194.77,194.97,4290.0,190.6443,190.7813,190.5856,190.7813,4290.0
2024-11-27 13:30:00,194.96,195.19,194.93,195.14,5414.0,190.7715,190.9966,190.7422,190.9477,5414.0
2024-11-27 13:40:00,195.16,195.2,194.96,195.02,9370.0,190.9672,191.0064,190.7715,190.8302,9370.0
2024-11-27 13:50:00,195.03,195.29,194.95,195.2,12985.0,190.84,191.0944,190.7617,191.0064,12985.0
2024-11-27 14:00:00,195.22,195.55,195.21,195.44,12344.0,191.0259,191.3489,191.0162,191.2412,12344.0
2024-11-27 14:10:00,195.43,195.47,195.23,195.3,16130.0,191.2314,191.2706,191.0357,191.1042,16130.0
2024-11-27 14:20:00,195.29,195.55,195.15,195.39,8023.0,191.0944,191.3489,190.9574,191.1923,8023.0
2024-11-27 14:30:00,195.43,195.51,195.12,195.17,10929.0,191.2314,191.3097,190.9281,190.977,10929.0
2024-11-27 14:40:00,195.24,195.47,195.15,195.47,9317.0,191.0455,191.2706,190.9574,191.2706,9317.0
2024-11-27 14:50:00,195.46,195.56,195.4,195.5,11164.0,191.2608,191.3586,191.2021,191.2999,11164.0
2024-11-27 15:00:00,195.49,195.56,195.06,195.13,26371.0,191.2901,191.3586,190.8694,190.9379,26371.0
2024-11-27 15:10:00,195.02,195.18,194.89,195.18,17259.0,190.8302,190.9868,190.703,190.9868,17259.0
2024-11-27 15:20:00,195.2,195.45,195.18,195.3,7532.0,191.0064,191.251,190.9868,191.1042,7532.0
2024-11-27 15:30:00,195.35,195.35,195.2,195.26,18798.0,191.1531,191.1531,191.0064,191.0651,18798.0
2024-11-27 15:40:00,195.26,195.52,195.07,195.48,51235.0,191.0651,191.3195,190.8792,191.2804,51235.0
2024-11-27 15:50:00,195.51,195.93,195.02,195.36,172723.0,191.3097,191.7207,190.8302,191.1629,172723.0
2024-11-29 09:30:00,195.93,196.93,195.5,196.59,36468.0,191.7207,192.6992,191.2999,192.3665,36468.0
2024-11-29 09:40:00,196.61,197.75,196.49,197.56,21391.0,192.3861,193.5016,192.2687,193.3157,21391.0
2024-11-29 09:50:00,197.66,198.0,196.83,197.23,23541.0,193.4135,193.7462,192.6014,192.9928,23541.0
2024-11-29 10:00:00,197.22,197.44,197.0,197.32,7413.0,192.983,193.1982,192.7677,193.0808,7413.0
2024-11-29 10:10:00,197.43,197.57,197.13,197.23,10567.0,193.1885,193.3255,192.8949,192.9928,10567.0
2024-11-29 10:20:00,197.23,197.53,197.02,197.02,4333.0,192.9928,193.2863,192.7873,192.7873,4333.0
2024-11-29 10:30:00,197.11,197.62,196.97,197.62,12470.0,192.8753,193.3744,192.7383,193.3744,12470.0
2024-11-29 10:40:00,197.46,197.59,196.89,197.02,12126.0,193.2178,193.345,192.6601,192.7873,12126.0
2024-11-29 10:50:00,197.03,197.7,197.02,197.7,8548.0,192.7971,193.4527,192.7873,193.4527,8548.0
2024-11-29 11:00:00,197.61,197.68,196.99,197.02,36504.0,193.3646,193.4331,192.7579,192.7873,36504.0
2024-11-29 11:10:00,197.08,197.29,196.91,197.22,16833.0,192.846,193.0515,192.6796,192.983,16833.0
2024-11-29 11:20:00,197.24,197.55,197.03,197.25,31816.0,193.0025,193.3059,192.7971,193.0123,31816.0
2024-11-29 11:30:00,197.31,197.57,197.22,197.4,13285.0,193.071,193.3255,192.983,193.1591,13285.0
2024-11-29 11:40:00,197.4,197.51,197.26,197.51,17744.0,193.1591,193.2667,193.0221,193.2667,17744.0
2024-11-29 11:50:00,197.44,197.67,197.41,197.57,19944.0,193.1982,193.4233,193.1689,193.3255,19944.0
2024-11-29 12:00:00,197.51,197.73,197.24,197.56,21205.0,193.2667,193.482,193.0025,193.3157,21205.0
2024-11-29 12:10:00,197.57,197.62,197.15,197.24,26853.0,193.3255,193.3744,192.9145,193.0025,26853.0
2024-11-29 12:20:00,197.28,197.34,197.04,197.25,12583.0,193.0417,193.1004,192.8068,193.0123,12583.0
2024-11-29 12:30:00,197.21,197.65,197.16,197.52,16788.0,192.9732,193.4037,192.9243,193.2765,16788.0
2024-11-29 12:40:00,197.52,197.77,197.42,197.71,21369.0,193.2765,193.5212,193.1787,193.4624,21369.0
2024-11-29 12:50:00,197.68,197.69,195.59,196.0,232736.0,193.4331,193.4429,191.388,191.7892,232736.0
2024-12-02 09:30:00,194.85,195.38,192.79,192.99,56739.0,190.6639,191.1825,188.6481,188.8439,56739.0
2024-12-02 09:40:00,192.99,194.18,192.9,194.05,53873.0,188.8439,190.0083,188.7558,189.8811,53873.0
2024-12-02 09:50:00,194.18,194.19,192.39,192.39,81699.0,190.0083,190.0181,188.2567,188.2567,81699.0
2024-12-02 10:00:00,192.28,192.4,191.76,191.98,45422.0,188.1491,188.2665,187.6403,187.8555,45422.0
2024-12-02 10:10:00,191.98,192.17,191.53,191.53,60475.0,187.8555,188.0415,187.4152,187.4152,60475.0
2024-12-02 10:20:00,191.74,192.18,191.29,192.15,34761.0,187.6207,188.0513,187.1804,188.0219,34761.0
2024-12-02 10:30:00,192.09,192.66,191.88,192.56,65201.0,187.9632,188.5209,187.7577,188.4231,65201.0
2024-12-02 10:40:00,192.6,193.88,192.56,193.88,75133.0,188.4622,189.7147,188.4231,189.7147,75133.0
2024-12-02 10:50:00,193.83,194.17,193.1,193.21,58142.0,189.6658,189.9985,188.9515,189.0591,58142.0
2024-12-02 11:00:00,193.15,193.29,192.72,193.07,24483.0,189.0004,189.1374,188.5797,188.9221,24483.0
2024-12-02 11:10:00,193.09,193.22,192.7,192.98,13833.0,188.9417,189.0689,188.5601,188.8341,13833.0
2024-12-02 11:20:00,193.0,193.09,192.58,192.65,7387.0,188.8536,188.9417,188.4427,188.5112,7387.0
2024-12-02 11:30:00,192.65,192.71,192.21,192.43,17670.0,188.5112,188.5699,188.0806,188.2959,17670.0
2024-12-02 11:40:00,192.3,192.66,192.19,192.66,9048.0,188.1687,188.5209,188.061,188.5209,9048.0
2024-12-02 11:50:00,192.63,192.7,192.47,192.7,20301.0,188.4916,188.5601,188.335,188.5601,20301.0
2024-12-02 12:00:00,192.69,192.72,192.18,192.39,18805.0,188.5503,188.5797,188.0513,188.2567,18805.0
2024-12-02 12:10:00,192.4,192.45,192.13,192.33,13717.0,188.2665,188.3155,188.0023,188.198,13717.0
2024-12-02 12:20:00,192.35,192.59,192.16,192.46,14413.0,188.2176,188.4524,188.0317,188.3252,14413.0
2024-12-02 12:30:00,192.49,192.54,192.24,192.24,27094.0,188.3546,188.4035,188.11,188.11,27094.0
2024-12-02 12:40:00,192.22,192.57,192.07,192.19,18776.0,188.0904,188.4329,187.9436,188.061,18776.0
2024-12-02 12:50:00,192.14,192.15,191.93,192.02,11114.0,188.0121,188.0219,187.8066,187.8947,11114.0
2024-12-02 13:00:00,192.03,192.06,191.75,191.75,9309.0,187.9045,187.9338,187.6305,187.6305,9309.0
2024-12-02 13:10:00,191.75,191.82,191.59,191.65,14291.0,187.6305,187.699,187.4739,187.5326,14291.0
2024-12-02 13:20:00,191.66,192.15,191.66,192.08,13982.0,187.5424,188.0219,187.5424,187.9534,13982.0
2024-12-02 13:30:00,192.07,192.09,191.74,191.83,5393.0,187.9436,187.9632,187.6207,187.7088,5393.0
2024-12-02 13:40:00,191.83,191.84,191.54,191.79,12536.0,187.7088,187.7186,187.425,187.6696,12536.0
2024-12-02 13:50:00,191.8,191.81,191.64,191.69,7270.0,187.6794,187.6892,187.5229,187.5718,7270.0
2024-12-02 14:00:00,191.65,191.99,191.65,191.98,29424.0,187.5326,187.8653,187.5326,187.8555,29424.0
2024-12-02 14:10:00,191.89,191.94,191.47,191.59,20210.0,187.7675,187.8164,187.3565,187.4739,20210.0
2024-12-02 14:20:00,191.59,192.02,191.42,191.98,20133.0,187.4739,187.8947,187.3076,187.8555,20133.0
2024-12-02 14:30:00,191.95,191.99,191.7,191.93,20333.0,187.8262,187.8653,187.5816,187.8066,20333.0
2024-12-02 14:40:00,191.95,192.07,191.83,191.89,8957.0,187.8262,187.9436,187.7088,187.7675,8957.0
2024-12-02 14:50:00,191.93,192.05,191.8,192.05,10013.0,187.8066,187.924,187.6794,187.924,10013.0
2024-12-02 15:00:00,192.01,192.01,191.63,191.67,8741.0,187.8849,187.8849,187.5131,187.5522,8741.0
2024-12-02 15:10:00,191.66,192.18,191.65,192.06,24216.0,187.5424,188.0513,187.5326,187.9338,24216.0
2024-12-02 15:20:00,192.12,192.12,191.82,191.96,19890.0,187.9925,187.9925,187.699,187.836,19890.0
2024-12-02 15:30:00,191.96,191.96,191.66,191.72,26334.0,187.836,187.836,187.5424,187.6011,26334.0
2024-12-02 15:40:00,191.76,191.79,191.34,191.43,48733.0,187.6403,187.6696,187.2293,187.3174,48733.0
2024-12-02 15:50:00,191.44,192.36,191.43,192.2,178777.0,187.3272,188.2274,187.3174,188.0708,178777.0
2024-12-03 09:30:00,192.4,192.88,191.98,192.33,18740.0,188.2665,188.7362,187.8555,188.198,18740.0
2024-12-03 09:40:00,192.16,192.6,191.66,191.94,8781.0,188.0317,188.4622,187.5424,187.8164,8781.0
2024-12-03 09:50:00,191.92,192.85,191.92,192.57,13517.0,187.7968,188.7069,187.7968,188.4329,13517.0
2024-12-03 10:00:00,192.6,192.74,191.94,192.06,13595.0,188.4622,188.5992,187.8164,187.9338,13595.0
2024-12-03 10:10:00,192.06,192.18,191.84,191.84,20052.0,187.9338,188.0513,187.7186,187.7186,20052.0
2024-12-03 10:20:00,191.91,192.04,191.32,191.38,17127.0,187.7871,187.9143,187.2097,187.2684,17127.0
2024-12-03 10:30:00,191.39,191.42,190.79,190.88,14354.0,187.2782,187.3076,186.6911,186.7792,14354.0
2024-12-03 10:40:00,190.74,191.0,190.74,190.99,11410.0,186.6422,186.8966,186.6422,186.8868,11410.0
2024-12-03 10:50:00,190.82,191.27,190.82,191.11,15332.0,186.7205,187.1608,186.7205,187.0042,15332.0
2024-12-03 11:00:00,191.19,191.19,190.77,191.16,11304.0,187.0825,187.0825,186.6715,187.0532,11304.0
2024-12-03 11:10:00,191.07,191.43,190.96,191.16,11332.0,186.9651,187.3174,186.8575,187.0532,11332.0
2024-12-03 11:20:00,191.16,191.43,191.09,191.36,8556.0,187.0532,187.3174,186.9847,187.2489,8556.0
2024-12-03 11:30:00,191.36,191.73,191.3,191.68,19514.0,187.2489,187.6109,187.1902,187.562,19514.0
2024-12-03 11:40:00,191.68,191.84,191.41,191.68,11143.0,187.562,187.7186,187.2978,187.562,11143.0
2024-12-03 11:50:00,191.73,191.73,191.04,191.13,10287.0,187.6109,187.6109,186.9357,187.0238,10287.0
2024-12-03 12:00:00,191.18,191.33,191.08,191.22,6580.0,187.0727,187.2195,186.9749,187.1119,6580.0
2024-12-03 12:10:00,191.28,191.29,190.88,190.9,4852.0,187.1706,187.1804,186.7792,186.7988,4852.0
2024-12-03 12:20:00,190.88,191.23,190.88,191.2,6817.0,186.7792,187.1217,186.7792,187.0923,6817.0
2024-12-03 12:30:00,191.18,191.3,191.07,191.3,7172.0,187.0727,187.1902,186.9651,187.1902,7172.0
2024-12-03 12:40:00,191.36,191.46,191.26,191.38,5752.0,187.2489,187.3467,187.151,187.2684,5752.0
2024-12-03 12:50:00,191.35,191.41,191.26,191.36,6915.0,187.2391,187.2978,187.151,187.2489,6915.0
2024-12-03 13:00:00,191.34,191.37,191.14,191.14,7057.0,187.2293,187.2587,187.0336,187.0336,7057.0
2024-12-03 13:10:00,191.17,191.42,191.17,191.32,9106.0,187.063,187.3076,187.063,187.2097,9106.0
2024-12-03 13:20:00,191.34,191.4,191.22,191.27,2131.0,187.2293,187.288,187.1119,187.1608,2131.0
2024-12-03 13:30:00,191.33,191.33,190.98,191.08,2860.0,187.2195,187.2195,186.877,186.9749,2860.0
2024-12-03 13:40:00,191.0,191.12,190.87,191.06,9933.0,186.8966,187.014,186.7694,186.9553,9933.0
2024-12-03 13:50:00,191.08,191.09,190.95,190.95,10125.0,186.9749,186.9847,186.8477,186.8477,10125.0
2024-12-03 14:00:00,190.97,191.05,190.71,190.98,9355.0,186.8672,186.9455,186.6128,186.877,9355.0
2024-12-03 14:10:00,190.95,191.0,190.82,190.97,4428.0,186.8477,186.8966,186.7205,186.8672,4428.0
2024-12-03 14:20:00,190.86,190.98,190.81,190.96,6722.0,186.7596,186.877,186.7107,186.8575,6722.0
2024-12-03 14:30:00,190.96,191.24,190.96,191.22,23858.0,186.8575,187.1314,186.8575,187.1119,23858.0
2024-12-03 14:40:00,191.19,191.37,191.1,191.31,6301.0,187.0825,187.2587,186.9945,187.1999,6301.0
2024-12-03 14:50:00,191.38,191.46,191.2,191.25,8029.0,187.2684,187.3467,187.0923,187.1412,8029.0
2024-12-03 15:00:00,191.21,191.21,191.04,191.2,9831.0,187.1021,187.1021,186.9357,187.0923,9831.0
2024-12-03 15:10:00,191.21,191.3,191.09,191.14,7701.0,187.1021,187.1902,186.9847,187.0336,7701.0
2024-12-03 15:20:00,191.14,191.23,191.08,191.1,10758.0,187.0336,187.1217,186.9749,186.9945,10758.0
2024-12-03 15:30:00,191.09,191.16,191.0,191.1,13594.0,186.9847,187.0532,186.8966,186.9945,13594.0
2024-12-03 15:40:00,191.13,191.13,190.82,191.09,20739.0,187.0238,187.0238,186.7205,186.9847,20739.0
2024-12-03 15:50:00,191.06,191.51,190.84,191.03,97297.0,186.9553,187.3956,186.74,186.926,97297.0
2024-12-04 09:30:00,192.1,192.1,190.25,190.64,30027.0,187.973,187.973,186.1627,186.5443,30027.0
2024-12-04 09:40:00,190.65,190.96,190.42,190.5,19879.0,186.5541,186.8575,186.3291,186.4073,19879.0
2024-12-04 09:50:00,190.58,190.85,190.19,190.49,15804.0,186.4856,186.7498,186.104,186.3976,15804.0
2024-12-04 10:00:00,190.31,190.83,190.06,190.83,8887.0,186.2214,186.7303,185.9768,186.7303,8887.0
2024-12-04 10:10:00,190.81,191.19,190.64,190.73,12486.0,186.7107,187.0825,186.5443,186.6324,12486.0
2024-12-04 10:20:00,190.63,191.47,190.5,191.32,49290.0,186.5346,187.3565,186.4073,187.2097,49290.0
2024-12-04 10:30:00,191.32,191.63,191.04,191.51,22514.0,187.2097,187.5131,186.9357,187.3956,22514.0
2024-12-04 10:40:00,191.5,191.57,191.36,191.48,10534.0,187.3859,187.4544,187.2489,187.3663,10534.0
2024-12-04 10:50:00,191.47,191.54,191.04,191.05,9804.0,187.3565,187.425,186.9357,186.9455,9804.0
2024-12-04 11:00:00,191.05,191.14,190.91,190.92,3830.0,186.9455,187.0336,186.8085,186.8183,3830.0
2024-12-04 11:10:00,191.02,191.09,190.79,190.99,8579.0,186.9162,186.9847,186.6911,186.8868,8579.0
2024-12-04 11:20:00,190.94,191.19,190.89,190.96,17547.0,186.8379,187.0825,186.789,186.8575,17547.0
2024-12-04 11:30:00,190.99,191.09,190.88,190.88,6481.0,186.8868,186.9847,186.7792,186.7792,6481.0
2024-12-04 11:40:00,190.99,190.99,190.78,190.83,3862.0,186.8868,186.8868,186.6813,186.7303,3862.0
2024-12-04 11:50:00,190.89,191.16,190.8,191.06,27201.0,186.789,187.0532,186.7009,186.9553,27201.0
2024-12-04 12:00:00,191.11,191.29,191.06,191.16,8614.0,187.0042,187.1804,186.9553,187.0532,8614.0
2024-12-04 12:10:00,191.24,191.27,191.05,191.05,5062.0,187.1314,187.1608,186.9455,186.9455,5062.0
2024-12-04 12:20:00,191.16,191.16,190.74,190.81,5287.0,187.0532,187.0532,186.6422,186.7107,5287.0
2024-12-04 12:30:00,190.68,190.98,190.61,190.98,5630.0,186.5835,186.877,186.515,186.877,5630.0
2024-12-04 12:40:00,190.91,191.22,190.88,191.2,10585.0,186.8085,187.1119,186.7792,187.0923,10585.0
2024-12-04 12:50:00,191.23,191.26,191.02,191.26,11271.0,187.1217,187.151,186.9162,187.151,11271.0
2024-12-04 13:00:00,191.27,191.32,191.15,191.21,23831.0,187.1608,187.2097,187.0434,187.1021,23831.0
2024-12-04 13:10:00,191.21,191.3,191.19,191.2,21578.0,187.1021,187.1902,187.0825,187.0923,21578.0
2024-12-04 13:20:00,191.2,191.21,191.05,191.1,6574.0,187.0923,187.1021,186.9455,186.9945,6574.0
2024-12-04 13:30:00,191.1,191.27,190.97,191.19,6872.0,186.9945,187.1608,186.8672,187.0825,6872.0
2024-12-04 13:40:00,191.25,191.29,191.03,191.24,10343.0,187.1412,187.1804,186.926,187.1314,10343.0
2024-12-04 13:50:00,191.24,191.32,191.14,191.14,10213.0,187.1314,187.2097,187.0336,187.0336,10213.0
2024-12-04 14:00:00,191.14,191.19,190.88,191.19,7602.0,187.0336,187.0825,186.7792,187.0825,7602.0
2024-12-04 14:10:00,191.19,191.41,191.15,191.23,10276.0,187.0825,187.2978,187.0434,187.1217,10276.0
2024-12-04 14:20:00,191.25,191.55,191.24,191.47,14561.0,187.1412,187.4348,187.1314,187.3565,14561.0
2024-12-04 14:30:00,191.47,191.47,191.26,191.33,16183.0,187.3565,187.3565,187.151,187.2195,16183.0
2024-12-04 14:40:00,191.29,191.29,190.92,190.92,9950.0,187.1804,187.1804,186.8183,186.8183,9950.0
2024-12-04 14:50:00,190.95,190.99,190.75,190.91,11662.0,186.8477,186.8868,186.652,186.8085,11662.0
2024-12-04 15:00:00,190.92,191.14,190.89,191.12,12278.0,186.8183,187.0336,186.789,187.014,12278.0
2024-12-04 15:10:00,191.12,191.16,190.78,190.89,29739.0,187.014,187.0532,186.6813,186.789,29739.0
2024-12-04 15:20:00,190.94,191.14,190.94,191.1,16474.0,186.8379,187.0336,186.8379,186.9945,16474.0
2024-12-04 15:30:00,191.07,191.16,190.93,191.11,16741.0,186.9651,187.0532,186.8281,187.0042,16741.0
2024-12-04 15:40:00,191.11,191.21,191.0,191.2,27153.0,187.0042,187.1021,186.8966,187.0923,27153.0
2024-12-04 15:50:00,191.22,191.39,190.61,190.83,112337.0,187.1119,187.2782,186.515,186.7303,112337.0
2024-12-05 09:30:00,189.7,190.68,188.55,190.68,40732.0,185.6245,186.5835,184.4992,186.5835,40732.0
2024-12-05 09:40:00,190.54,190.99,190.07,190.62,14876.0,186.4465,186.8868,185.9866,186.5248,14876.0
2024-12-05 09:50:00,190.8,190.91,190.26,190.59,51926.0,186.7009,186.8085,186.1725,186.4954,51926.0
2024-12-05 10:00:00,190.4,190.86,190.27,190.53,14741.0,186.3095,186.7596,186.1823,186.4367,14741.0
2024-12-05 10:10:00,190.52,190.74,190.23,190.43,10798.0,186.4269,186.6422,186.1431,186.3388,10798.0
2024-12-05 10:20:00,190.43,190.61,190.24,190.45,8950.0,186.3388,186.515,186.1529,186.3584,8950.0
2024-12-05 10:30:00,190.35,190.55,190.02,190.03,17527.0,186.2606,186.4563,185.9377,185.9474,17527.0
2024-12-05 10:40:00,189.95,190.01,189.73,189.9,20723.0,185.8692,185.9279,185.6539,185.8202,20723.0
2024-12-05 10:50:00,189.77,189.9,189.55,189.84,14161.0,185.693,185.8202,185.4778,185.7615,14161.0
2024-12-05 11:00:00,189.82,189.89,189.65,189.86,10904.0,185.742,185.8105,185.5756,185.7811,10904.0
2024-12-05 11:10:00,189.76,189.76,189.44,189.58,8534.0,185.6832,185.6832,185.3701,185.5071,8534.0
2024-12-05 11:20:00,189.62,189.83,189.5,189.79,9970.0,185.5463,185.7517,185.4288,185.7126,9970.0
2024-12-05 11:30:00,189.83,189.87,189.61,189.81,15242.0,185.7517,185.7909,185.5365,185.7322,15242.0
2024-12-05 11:40:00,189.81,190.11,189.8,189.88,17836.0,185.7322,186.0257,185.7224,185.8007,17836.0
2024-12-05 11:50:00,189.9,190.19,189.74,190.1,22203.0,185.8202,186.104,185.6637,186.0159,22203.0
2024-12-05 12:00:00,190.12,190.3,189.94,190.23,12644.0,186.0355,186.2116,185.8594,186.1431,12644.0
2024-12-05 12:10:00,190.2,190.4,190.04,190.38,5834.0,186.1138,186.3095,185.9572,186.2899,5834.0
2024-12-05 12:20:00,190.49,190.52,190.34,190.36,6121.0,186.3976,186.4269,186.2508,186.2704,6121.0
2024-12-05 12:30:00,190.38,190.5,190.31,190.35,6711.0,186.2899,186.4073,186.2214,186.2606,6711.0
2024-12-05 12:40:00,190.34,190.45,190.23,190.38,9030.0,186.2508,186.3584,186.1431,186.2899,9030.0
2024-12-05 12:50:00,190.37,190.66,190.37,190.54,7006.0,186.2801,186.5639,186.2801,186.4465,7006.0
2024-12-05 13:00:00,190.48,190.66,190.39,190.4,5958.0,186.3878,186.5639,186.2997,186.3095,5958.0
2024-12-05 13:10:00,190.4,190.4,190.26,190.35,2607.0,186.3095,186.3095,186.1725,186.2606,2607.0
2024-12-05 13:20:00,190.32,190.5,190.21,190.5,6951.0,186.2312,186.4073,186.1236,186.4073,6951.0
2024-12-05 13:30:00,190.45,190.45,189.91,189.97,25029.0,186.3584,186.3584,185.83,185.8887,25029.0
2024-12-05 13:40:00,190.05,190.39,189.94,190.0,35409.0,185.967,186.2997,185.8594,185.9181,35409.0
2024-12-05 13:50:00,189.95,190.02,189.56,189.66,32116.0,185.8692,185.9377,185.4875,185.5854,32116.0
2024-12-05 14:00:00,189.82,190.23,189.75,190.16,9661.0,185.742,186.1431,185.6735,186.0746,9661.0
2024-12-05 14:10:00,190.14,190.17,189.75,189.85,7990.0,186.0551,186.0844,185.6735,185.7713,7990.0
2024-12-05 14:20:00,189.84,190.08,189.83,190.0,9125.0,185.7615,185.9964,185.7517,185.9181,9125.0
2024-12-05 14:30:00,190.0,190.22,189.74,190.16,74380.0,185.9181,186.1334,185.6637,186.0746,74380.0
2024-12-05 14:40:00,190.16,190.67,190.15,190.56,20515.0,186.0746,186.5737,186.0649,186.4661,20515.0
2024-12-05 14:50:00,190.55,190.63,190.36,190.38,9109.0,186.4563,186.5346,186.2704,186.2899,9109.0
2024-12-05 15:00:00,190.41,190.53,190.25,190.28,10360.0,186.3193,186.4367,186.1627,186.1921,10360.0
2024-12-05 15:10:00,190.36,190.71,190.35,190.68,10247.0,186.2704,186.6128,186.2606,186.5835,10247.0
2024-12-05 15:20:00,190.67,191.09,190.63,191.0,61322.0,186.5737,186.9847,186.5346,186.8966,61322.0
2024-12-05 15:30:00,190.94,190.99,190.69,190.94,24841.0,186.8379,186.8868,186.5933,186.8379,24841.0
2024-12-05 15:40:00,190.94,190.99,190.67,190.88,27516.0,186.8379,186.8868,186.5737,186.7792,27516.0
2024-12-05 15:50:00,190.87,191.13,190.75,191.07,142238.0,186.7694,187.0238,186.652,186.9651,142238.0
2024-12-06 09:30:00,191.98,192.56,191.15,191.17,30282.0,187.8555,188.4231,187.0434,187.063,30282.0
2024-12-06 09:40:00,191.27,191.27,190.21,190.61,18025.0,187.1608,187.1608,186.1236,186.515,18025.0
2024-12-06 09:50:00,191.05,191.48,190.83,191.46,15108.0,186.9455,187.3663,186.7303,187.3467,15108.0
2024-12-06 10:00:00,191.46,191.9,191.27,191.69,15389.0,187.3467,187.7773,187.1608,187.5718,15389.0
2024-12-06 10:10:00,191.75,192.04,191.28,191.77,53692.0,187.6305,187.9143,187.1706,187.6501,53692.0
2024-12-06 10:20:00,191.75,192.22,191.7,191.71,18973.0,187.6305,188.0904,187.5816,187.5914,18973.0
2024-12-06 10:30:00,191.81,191.89,191.51,191.83,20126.0,187.6892,187.7675,187.3956,187.7088,20126.0
2024-12-06 10:40:00,191.84,191.96,191.61,191.72,10204.0,187.7186,187.836,187.4935,187.6011,10204.0
2024-12-06 10:50:00,191.64,192.18,191.6,191.92,19049.0,187.5229,188.0513,187.4837,187.7968,19049.0
2024-12-06 11:00:00,192.03,192.07,191.76,191.81,19701.0,187.9045,187.9436,187.6403,187.6892,19701.0
2024-12-06 11:10:00,191.83,192.04,191.61,191.78,11489.0,187.7088,187.9143,187.4935,187.6598,11489.0
2024-12-06 11:20:00,191.69,191.9,191.52,191.89,14229.0,187.5718,187.7773,187.4054,187.7675,14229.0
2024-12-06 11:30:00,191.8,192.01,191.67,191.73,9929.0,187.6794,187.8849,187.5522,187.6109,9929.0
2024-12-06 11:40:00,191.8,191.9,191.73,191.76,5513.0,187.6794,187.7773,187.6109,187.6403,5513.0
2024-12-06 11:50:00,191.83,191.87,191.69,191.7,13173.0,187.7088,187.7479,187.5718,187.5816,13173.0
2024-12-06 12:00:00,191.7,191.81,191.62,191.75,6371.0,187.5816,187.6892,187.5033,187.6305,6371.0
2024-12-06 12:10:00,191.76,191.79,191.48,191.61,13893.0,187.6403,187.6696,187.3663,187.4935,13893.0
2024-12-06 12:20:00,191.62,191.72,191.49,191.52,16429.0,187.5033,187.6011,187.3761,187.4054,16429.0
2024-12-06 12:30:00,191.55,191.61,191.44,191.61,9201.0,187.4348,187.4935,187.3272,187.4935,9201.0
2024-12-06 12:40:00,191.61,191.77,191.47,191.62,20749.0,187.4935,187.6501,187.3565,187.5033,20749.0
2024-12-06 12:50:00,191.62,191.68,191.48,191.53,12091.0,187.5033,187.562,187.3663,187.4152,12091.0
2024-12-06 13:00:00,191.54,191.55,191.3,191.33,15019.0,187.425,187.4348,187.1902,187.2195,15019.0
2024-12-06 13:10:00,191.35,191.82,191.33,191.7,30837.0,187.2391,187.699,187.2195,187.5816,30837.0
2024-12-06 13:20:00,191.67,191.69,191.44,191.52,7859.0,187.5522,187.5718,187.3272,187.4054,7859.0
2024-12-06 13:30:00,191.44,191.86,191.44,191.75,16941.0,187.3272,187.7381,187.3272,187.6305,16941.0
2024-12-06 13:40:00,191.72,191.86,191.65,191.86,13239.0,187.6011,187.7381,187.5326,187.7381,13239.0
2024-12-06 13:50:00,191.87,192.13,191.85,192.03,7574.0,187.7479,188.0023,187.7283,187.9045,7574.0
2024-12-06 14:00:00,192.06,192.27,192.03,192.06,9029.0,187.9338,188.1393,187.9045,187.9338,9029.0
2024-12-06 14:10:00,192.04,192.23,191.77,192.23,15103.0,187.9143,188.1002,187.6501,188.1002,15103.0
2024-12-06 14:20:00,192.22,192.58,192.22,192.47,14885.0,188.0904,188.4427,188.0904,188.335,14885.0
2024-12-06 14:30:00,192.39,192.39,192.09,192.22,10369.0,188.2567,188.2567,187.9632,188.0904,10369.0
2024-12-06 14:40:00,192.22,192.43,192.18,192.3,22017.0,188.0904,188.2959,188.0513,188.1687,22017.0
2024-12-06 14:50:00,192.28,192.6,192.24,192.24,21299.0,188.1491,188.4622,188.11,188.11,21299.0
2024-12-06 15:00:00,192.27,192.32,192.19,192.27,6852.0,188.1393,188.1882,188.061,188.1393,6852.0
2024-12-06 15:10:00,192.31,192.48,192.19,192.4,14892.0,188.1785,188.3448,188.061,188.2665,14892.0
2024-12-06 15:20:00,192.4,192.51,192.28,192.5,23588.0,188.2665,188.3742,188.1491,188.3644,23588.0
2024-12-06 15:30:00,192.56,192.8,192.47,192.53,32629.0,188.4231,188.6579,188.335,188.3937,32629.0
2024-12-06 15:40:00,192.58,192.64,192.4,192.41,23600.0,188.4427,188.5014,188.2665,188.2763,23600.0
2024-12-06 15:50:00,192.4,192.76,192.37,192.68,138246.0,188.2665,188.6188,188.2372,188.5405,138246.0
2024-12-09 09:30:00,193.48,194.22,192.35,192.64,46844.0,189.3233,190.0474,188.2176,188.5014,46844.0
2024-12-09 09:40:00,192.64,193.55,192.64,193.45,5179.0,188.5014,189.3918,188.5014,189.294,5179.0
2024-12-09 09:50:00,193.61,193.64,193.42,193.52,5682.0,189.4505,189.4799,189.2646,189.3625,5682.0
2024-12-09 10:00:00,193.6,193.6,192.64,192.74,13457.0,189.4407,189.4407,188.5014,188.5992,13457.0
2024-12-09 10:10:00,192.65,192.71,192.17,192.36,11510.0,188.5112,188.5699,188.0415,188.2274,11510.0
2024-12-09 10:20:00,192.25,192.28,191.85,192.0,5653.0,188.1197,188.1491,187.7283,187.8751,5653.0
2024-12-09 10:30:00,192.0,192.14,191.71,191.71,8286.0,187.8751,188.0121,187.5914,187.5914,8286.0
2024-12-09 10:40:00,191.94,191.94,190.81,190.85,14669.0,187.8164,187.8164,186.7107,186.7498,14669.0
2024-12-09 10:50:00,190.99,190.99,190.42,190.51,26557.0,186.8868,186.8868,186.3291,186.4171,26557.0
2024-12-09 11:00:00,190.71,190.71,189.52,189.52,16204.0,186.6128,186.6128,185.4484,185.4484,16204.0
2024-12-09 11:10:00,189.72,190.18,189.54,189.89,47445.0,185.6441,186.0942,185.468,185.8105,47445.0
2024-12-09 11:20:00,189.87,189.87,189.01,189.38,20669.0,185.7909,185.7909,184.9494,185.3114,20669.0
2024-12-09 11:30:00,189.45,189.48,189.17,189.4,7957.0,185.3799,185.4093,185.1059,185.331,7957.0
2024-12-09 11:40:00,189.46,189.46,189.07,189.09,16144.0,185.3897,185.3897,185.0081,185.0276,16144.0
2024-12-09 11:50:00,189.09,189.2,188.71,188.86,24422.0,185.0276,185.1353,184.6558,184.8026,24422.0
2024-12-09 12:00:00,188.83,188.95,188.42,188.86,29405.0,184.7732,184.8906,184.372,184.8026,29405.0
2024-12-09 12:10:00,188.89,188.91,188.36,188.5,29000.0,184.8319,184.8515,184.3133,184.4503,29000.0
2024-12-09 12:20:00,188.44,188.75,188.35,188.38,12318.0,184.3916,184.6949,184.3035,184.3329,12318.0
2024-12-09 12:30:00,188.39,188.45,188.18,188.38,5133.0,184.3427,184.4014,184.1372,184.3329,5133.0
2024-12-09 12:40:00,188.38,188.51,188.35,188.36,9105.0,184.3329,184.4601,184.3035,184.3133,9105.0
2024-12-09 12:50:00,188.35,188.81,188.27,188.27,11810.0,184.3035,184.7537,184.2253,184.2253,11810.0
2024-12-09 13:00:00,188.26,188.26,187.96,187.98,13829.0,184.2155,184.2155,183.9219,183.9415,13829.0
2024-12-09 13:10:00,187.94,188.1,187.84,188.1,32276.0,183.9023,184.0589,183.8045,184.0589,32276.0
2024-12-09 13:20:00,188.15,188.15,187.68,187.91,11067.0,184.1078,184.1078,183.6479,183.873,11067.0
2024-12-09 13:30:00,187.92,188.37,187.81,188.37,16303.0,183.8828,184.3231,183.7751,184.3231,16303.0
2024-12-09 13:40:00,188.39,188.39,188.2,188.21,11787.0,184.3427,184.3427,184.1568,184.1665,11787.0
2024-12-09 13:50:00,188.16,188.2,187.74,187.74,24777.0,184.1176,184.1568,183.7066,183.7066,24777.0
2024-12-09 14:00:00,187.81,187.81,187.2,187.52,19823.0,183.7751,183.7751,183.1782,183.4914,19823.0
2024-12-09 14:10:00,187.6,187.79,187.43,187.58,10833.0,183.5696,183.7556,183.4033,183.5501,10833.0
2024-12-09 14:20:00,187.51,187.93,187.51,187.81,15031.0,183.4816,183.8926,183.4816,183.7751,15031.0
2024-12-09 14:30:00,187.83,187.92,187.53,187.53,7756.0,183.7947,183.8828,183.5012,183.5012,7756.0
2024-12-09 14:40:00,187.53,187.66,187.42,187.63,13952.0,183.5012,183.6284,183.3935,183.599,13952.0
2024-12-09 14:50:00,187.53,187.57,187.17,187.2,13310.0,183.5012,183.5403,183.1489,183.1782,13310.0
2024-12-09 15:00:00,187.17,187.17,186.99,187.02,12960.0,183.1489,183.1489,182.9728,183.0021,12960.0
2024-12-09 15:10:00,187.03,187.19,186.91,187.14,23184.0,183.0119,183.1685,182.8945,183.1195,23184.0
2024-12-09 15:20:00,187.12,187.28,187.01,187.27,19845.0,183.1,183.2565,182.9923,183.2467,19845.0
2024-12-09 15:30:00,187.27,187.6,187.22,187.58,37851.0,183.2467,183.5696,183.1978,183.5501,37851.0
2024-12-09 15:40:00,187.55,187.61,187.18,187.3,44067.0,183.5207,183.5794,183.1587,183.2761,44067.0
2024-12-09 15:50:00,187.35,188.23,187.32,188.19,165014.0,183.325,184.1861,183.2957,184.147,165014.0
2024-12-10 09:30:00,188.0,188.1,187.1,187.25,34853.0,183.9611,184.0589,183.0804,183.2272,34853.0
2024-12-10 09:40:00,187.25,188.04,186.93,187.77,12406.0,183.2272,184.0002,182.914,183.736,12406.0
2024-12-10 09:50:00,187.75,188.68,187.46,188.42,12807.0,183.7164,184.6264,183.4327,184.372,12807.0
2024-12-10 10:00:00,188.31,188.55,188.2,188.44,12360.0,184.2644,184.4992,184.1568,184.3916,12360.0
2024-12-10 10:10:00,188.4,188.52,188.06,188.19,16227.0,184.3525,184.4699,184.0198,184.147,16227.0
2024-12-10 10:20:00,188.34,188.59,187.72,187.88,13912.0,184.2938,184.5384,183.6871,183.8436,13912.0
2024-12-10 10:30:00,187.87,188.33,187.43,187.86,14216.0,183.8338,184.284,183.4033,183.8241,14216.0
2024-12-10 10:40:00,187.69,187.96,187.58,187.73,10845.0,183.6577,183.9219,183.5501,183.6969,10845.0
2024-12-10 10:50:00,187.49,187.68,187.2,187.21,10253.0,183.462,183.6479,183.1782,183.188,10253.0
2024-12-10 11:00:00,187.25,187.48,187.07,187.07,11032.0,183.2272,183.4522,183.051,183.051,11032.0
2024-12-10 11:10:00,187.05,187.06,186.75,186.78,18687.0,183.0315,183.0412,182.7379,182.7673,18687.0
2024-12-10 11:20:00,186.75,186.86,186.36,186.53,58821.0,182.7379,182.8455,182.3563,182.5226,58821.0
2024-12-10 11:30:00,186.62,186.62,185.85,186.03,20433.0,182.6107,182.6107,181.8572,182.0334,20433.0
2024-12-10 11:40:00,186.03,186.19,185.87,185.88,19034.0,182.0334,182.1899,181.8768,181.8866,19034.0
2024-12-10 11:50:00,185.92,186.21,185.68,185.88,26514.0,181.9257,182.2095,181.6909,181.8866,26514.0
2024-12-10 12:00:00,185.82,186.35,185.79,186.35,39366.0,181.8279,182.3465,181.7985,182.3465,39366.0
2024-12-10 12:10:00,186.33,186.74,186.24,186.7,11689.0,182.3269,182.7281,182.2389,182.689,11689.0
2024-12-10 12:20:00,186.72,186.86,186.62,186.86,13463.0,182.7086,182.8455,182.6107,182.8455,13463.0
2024-12-10 12:30:00,186.85,186.92,186.63,186.65,13079.0,182.8358,182.9043,182.6205,182.6401,13079.0
2024-12-10 12:40:00,186.6,186.9,186.52,186.83,15733.0,182.5911,182.8847,182.5129,182.8162,15733.0
2024-12-10 12:50:00,186.79,186.79,186.49,186.49,25029.0,182.7771,182.7771,182.4835,182.4835,25029.0
2024-12-10 13:00:00,186.51,186.55,186.21,186.28,11105.0,182.5031,182.5422,182.2095,182.278,11105.0
2024-12-10 13:10:00,186.28,186.28,186.01,186.01,5053.0,182.278,182.278,182.0138,182.0138,5053.0
2024-12-10 13:20:00,186.03,186.03,185.56,185.8,29126.0,182.0334,182.0334,181.5735,181.8083,29126.0
2024-12-10 13:30:00,185.8,185.98,185.73,185.92,27273.0,181.8083,181.9845,181.7398,181.9257,27273.0
2024-12-10 13:40:00,185.85,185.9,185.75,185.84,7519.0,181.8572,181.9062,181.7594,181.8475,7519.0
2024-12-10 13:50:00,185.84,185.85,185.6,185.64,14965.0,181.8475,181.8572,181.6126,181.6518,14965.0
2024-12-10 14:00:00,185.64,185.69,185.35,185.69,33952.0,181.6518,181.7007,181.368,181.7007,33952.0
2024-12-10 14:10:00,185.68,185.92,185.54,185.55,26876.0,181.6909,181.9257,181.5539,181.5637,26876.0
2024-12-10 14:20:00,185.55,185.78,185.52,185.7,17168.0,181.5637,181.7887,181.5343,181.7105,17168.0
2024-12-10 14:30:00,185.7,185.95,185.64,185.9,15753.0,181.7105,181.9551,181.6518,181.9062,15753.0
2024-12-10 14:40:00,185.9,186.29,185.82,186.21,17985.0,181.9062,182.2878,181.8279,182.2095,17985.0
2024-12-10 14:50:00,186.22,186.32,186.05,186.12,14975.0,182.2193,182.3171,182.0529,182.1214,14975.0
2024-12-10 15:00:00,186.12,186.27,185.99,186.24,16503.0,182.1214,182.2682,181.9942,182.2389,16503.0
2024-12-10 15:10:00,186.24,186.27,185.73,185.81,18499.0,182.2389,182.2682,181.7398,181.8181,18499.0
2024-12-10 15:20:00,185.81,185.83,185.52,185.52,15087.0,181.8181,181.8377,181.5343,181.5343,15087.0
2024-12-10 15:30:00,185.51,185.67,185.3,185.3,25802.0,181.5245,181.6811,181.3191,181.3191,25802.0
2024-12-10 15:40:00,185.25,185.4,185.2,185.36,49919.0,181.2701,181.4169,181.2212,181.3778,49919.0
2024-12-10 15:50:00,185.45,185.8,185.41,185.71,156146.0,181.4658,181.8083,181.4267,181.7203,156146.0
2024-12-11 09:30:00,186.69,188.43,186.16,187.45,48897.0,182.6792,184.3818,182.1606,183.4229,48897.0
2024-12-11 09:40:00,187.65,188.09,187.07,187.51,30396.0,183.6186,184.0491,183.051,183.4816,30396.0
2024-12-11 09:50:00,187.53,187.93,187.36,187.47,26048.0,183.5012,183.8926,183.3348,183.4424,26048.0
2024-12-11 10:00:00,187.46,187.55,186.54,187.02,55912.0,183.4327,183.5207,182.5324,183.0021,55912.0
2024-12-11 10:10:00,187.02,187.47,186.98,187.34,19129.0,183.0021,183.4424,182.963,183.3152,19129.0
2024-12-11 10:20:00,187.34,187.49,186.61,186.64,16735.0,183.3152,183.462,182.6009,182.6303,16735.0
2024-12-11 10:30:00,186.65,187.23,186.64,186.99,64688.0,182.6401,183.2076,182.6303,182.9728,64688.0
2024-12-11 10:40:00,186.92,187.8,186.92,187.63,53196.0,182.9043,183.7654,182.9043,183.599,53196.0
2024-12-11 10:50:00,187.62,187.75,187.36,187.53,7857.0,183.5892,183.7164,183.3348,183.5012,7857.0
2024-12-11 11:00:00,187.47,187.56,187.0,187.06,13255.0,183.4424,183.5305,182.9825,183.0412,13255.0
2024-12-11 11:10:00,187.13,187.48,187.01,187.48,14133.0,183.1097,183.4522,182.9923,183.4522,14133.0
2024-12-11 11:20:00,187.42,187.78,187.34,187.34,28268.0,183.3935,183.7458,183.3152,183.3152,28268.0
2024-12-11 11:30:00,187.48,187.5,187.05,187.12,14719.0,183.4522,183.4718,183.0315,183.1,14719.0
2024-12-11 11:40:00,187.21,187.3,186.91,187.24,11282.0,183.188,183.2761,182.8945,183.2174,11282.0
2024-12-11 11:50:00,187.31,187.32,186.94,187.01,9051.0,183.2859,183.2957,182.9238,182.9923,9051.0
2024-12-11 12:00:00,187.11,187.39,187.09,187.34,10835.0,183.0902,183.3642,183.0706,183.3152,10835.0
2024-12-11 12:10:00,187.4,187.46,187.17,187.44,11823.0,183.3739,183.4327,183.1489,183.4131,11823.0
2024-12-11 12:20:00,187.42,187.5,187.25,187.25,4796.0,183.3935,183.4718,183.2272,183.2272,4796.0
2024-12-11 12:30:00,187.22,187.41,187.13,187.29,7180.0,183.1978,183.3837,183.1097,183.2663,7180.0
2024-12-11 12:40:00,187.34,187.57,187.26,187.34,10939.0,183.3152,183.5403,183.237,183.3152,10939.0
2024-12-11 12:50:00,187.35,187.59,187.26,187.44,21460.0,183.325,183.5599,183.237,183.4131,21460.0
2024-12-11 13:00:00,187.45,187.63,187.25,187.25,19996.0,183.4229,183.599,183.2272,183.2272,19996.0
2024-12-11 13:10:00,187.27,187.49,187.23,187.3,14166.0,183.2467,183.462,183.2076,183.2761,14166.0
2024-12-11 13:20:00,187.23,187.36,187.16,187.24,15262.0,183.2076,183.3348,183.1391,183.2174,15262.0
2024-12-11 13:30:00,187.31,187.45,187.14,187.32,31424.0,183.2859,183.4229,183.1195,183.2957,31424.0
2024-12-11 13:40:00,187.35,187.45,187.3,187.43,15759.0,183.325,183.4229,183.2761,183.4033,15759.0
2024-12-11 13:50:00,187.41,187.49,187.3,187.3,13972.0,183.3837,183.462,183.2761,183.2761,13972.0
2024-12-11 14:00:00,187.35,187.54,187.1,187.34,20800.0,183.325,183.5109,183.0804,183.3152,20800.0
2024-12-11 14:10:00,187.36,187.46,187.3,187.34,8628.0,183.3348,183.4327,183.2761,183.3152,8628.0
2024-12-11 14:20:00,187.32,187.47,187.26,187.38,6227.0,183.2957,183.4424,183.237,183.3544,6227.0
2024-12-11 14:30:00,187.41,187.5,187.26,187.39,17394.0,183.3837,183.4718,183.237,183.3642,17394.0
2024-12-11 14:40:00,187.39,187.43,187.2,187.2,11298.0,183.3642,183.4033,183.1782,183.1782,11298.0
2024-12-11 14:50:00,187.19,187.36,187.15,187.28,9737.0,183.1685,183.3348,183.1293,183.2565,9737.0
2024-12-11 15:00:00,187.3,187.3,186.99,186.99,10949.0,183.2761,183.2761,182.9728,182.9728,10949.0
2024-12-11 15:10:00,187.06,187.06,186.7,186.72,16114.0,183.0412,183.0412,182.689,182.7086,16114.0
2024-12-11 15:20:00,186.76,187.0,186.71,186.97,13632.0,182.7477,182.9825,182.6988,182.9532,13632.0
2024-12-11 15:30:00,186.95,187.11,186.73,187.0,35552.0,182.9336,183.0902,182.7183,182.9825,35552.0
2024-12-11 15:40:00,186.97,187.32,186.85,187.26,38988.0,182.9532,183.2957,182.8358,183.237,38988.0
2024-12-11 15:50:00,187.38,187.48,186.88,187.11,185120.0,183.3544,183.4522,182.8651,183.0902,185120.0
2024-12-12 09:30:00,186.88,187.89,186.5,187.02,26153.0,182.8651,183.8534,182.4933,183.0021,26153.0
2024-12-12 09:40:00,187.34,187.75,187.03,187.49,5466.0,183.3152,183.7164,183.0119,183.462,5466.0
2024-12-12 09:50:00,187.52,188.12,187.32,188.12,15322.0,183.4914,184.0785,183.2957,184.0785,15322.0
2024-12-12 10:00:00,188.21,188.66,187.89,188.56,19255.0,184.1665,184.6069,183.8534,184.509,19255.0
2024-12-12 10:10:00,188.63,188.72,188.23,188.51,18679.0,184.5775,184.6656,184.1861,184.4601,18679.0
2024-12-12 10:20:00,188.5,189.21,188.48,188.97,42401.0,184.4503,185.1451,184.4307,184.9102,42401.0
2024-12-12 10:30:00,188.89,189.16,188.49,188.67,26536.0,184.8319,185.0961,184.4405,184.6167,26536.0
2024-12-12 10:40:00,188.59,188.67,188.29,188.42,23076.0,184.5384,184.6167,184.2448,184.372,23076.0
2024-12-12 10:50:00,188.36,188.5,188.12,188.44,17176.0,184.3133,184.4503,184.0785,184.3916,17176.0
2024-12-12 11:00:00,188.45,188.58,188.29,188.53,10848.0,184.4014,184.5286,184.2448,184.4797,10848.0
2024-12-12 11:10:00,188.46,188.54,188.22,188.33,11228.0,184.4112,184.4895,184.1763,184.284,11228.0
2024-12-12 11:20:00,188.23,188.26,188.03,188.04,7575.0,184.1861,184.2155,183.9904,184.0002,7575.0
2024-12-12 11:30:00,188.1,188.14,187.86,187.93,9232.0,184.0589,184.098,183.8241,183.8926,9232.0
2024-12-12 11:40:00,187.86,188.08,187.8,187.92,5202.0,183.8241,184.0393,183.7654,183.8828,5202.0
2024-12-12 11:50:00,187.95,188.08,187.57,187.64,9340.0,183.9121,184.0393,183.5403,183.6088,9340.0
2024-12-12 12:00:00,187.64,187.76,187.39,187.44,8351.0,183.6088,183.7262,183.3642,183.4131,8351.0
2024-12-12 12:10:00,187.39,187.78,187.38,187.45,8113.0,183.3642,183.7458,183.3544,183.4229,8113.0
2024-12-12 12:20:00,187.47,187.47,187.09,187.22,8328.0,183.4424,183.4424,183.0706,183.1978,8328.0
2024-12-12 12:30:00,187.23,187.46,187.02,187.03,6380.0,183.2076,183.4327,183.0021,183.0119,6380.0
2024-12-12 12:40:00,187.01,187.03,186.62,186.74,12684.0,182.9923,183.0119,182.6107,182.7281,12684.0
2024-12-12 12:50:00,186.83,187.12,186.83,187.02,17525.0,182.8162,183.1,182.8162,183.0021,17525.0
2024-12-12 13:00:00,186.99,187.22,186.99,187.18,14716.0,182.9728,183.1978,182.9728,183.1587,14716.0
2024-12-12 13:10:00,187.16,187.24,186.94,187.01,9824.0,183.1391,183.2174,182.9238,182.9923,9824.0
2024-12-12 13:20:00,187.01,187.34,187.01,187.08,13934.0,182.9923,183.3152,182.9923,183.0608,13934.0
2024-12-12 13:30:00,187.08,187.53,187.07,187.44,9887.0,183.0608,183.5012,183.051,183.4131,9887.0
2024-12-12 13:40:00,187.52,187.65,187.45,187.56,6243.0,183.4914,183.6186,183.4229,183.5305,6243.0
2024-12-12 13:50:00,187.65,187.65,187.35,187.38,10768.0,183.6186,183.6186,183.325,183.3544,10768.0
2024-12-12 14:00:00,187.38,187.6,187.31,187.32,9428.0,183.3544,183.5696,183.2859,183.2957,9428.0
2024-12-12 14:10:00,187.32,187.66,187.28,187.53,13047.0,183.2957,183.6284,183.2565,183.5012,13047.0
2024-12-12 14:20:00,187.52,187.67,187.37,187.61,14986.0,183.4914,183.6381,183.3446,183.5794,14986.0
2024-12-12 14:30:00,187.61,187.86,187.61,187.82,15882.0,183.5794,183.8241,183.5794,183.7849,15882.0
2024-12-12 14:40:00,187.76,187.86,187.62,187.66,14959.0,183.7262,183.8241,183.5892,183.6284,14959.0
2024-12-12 14:50:00,187.62,187.75,187.54,187.62,12793.0,183.5892,183.7164,183.5109,183.5892,12793.0
2024-12-12 15:00:00,187.63,187.69,187.26,187.48,18541.0,183.599,183.6577,183.237,183.4522,18541.0
2024-12-12 15:10:00,187.51,187.52,187.23,187.39,26246.0,183.4816,183.4914,183.2076,183.3642,26246.0
2024-12-12 15:20:00,187.34,187.39,187.15,187.28,15145.0,183.3152,183.3642,183.1293,183.2565,15145.0
2024-12-12 15:30:00,187.34,187.47,187.24,187.24,12796.0,183.3152,183.4424,183.2174,183.2174,12796.0
2024-12-12 15:40:00,187.3,187.47,187.24,187.25,28370.0,183.2761,183.4424,183.2174,183.2272,28370.0
2024-12-12 15:50:00,187.22,187.55,187.04,187.14,111077.0,183.1978,183.5207,183.0217,183.1195,111077.0
2024-12-13 09:30:00,186.78,187.26,186.03,186.7,32207.0,183.9723,184.4451,183.2336,183.8935,32207.0
2024-12-13 09:40:00,186.84,187.35,186.75,187.06,14708.0,184.0314,184.5337,183.9427,184.2481,14708.0
2024-12-13 09:50:00,187.04,187.27,186.74,186.74,14522.0,184.2284,184.4549,183.9329,183.9329,14522.0
2024-12-13 10:00:00,186.82,187.08,186.67,186.69,8113.0,184.0117,184.2678,183.8639,183.8836,8113.0
2024-12-13 10:10:00,186.72,187.02,186.61,186.92,12544.0,183.9132,184.2087,183.8048,184.1102,12544.0
2024-12-13 10:20:00,186.91,186.93,186.25,186.88,11229.0,184.1003,184.12,183.4502,184.0708,11229.0
2024-12-13 10:30:00,186.95,186.95,186.48,186.48,5660.0,184.1397,184.1397,183.6768,183.6768,5660.0
2024-12-13 10:40:00,186.56,186.66,186.26,186.33,11361.0,183.7556,183.8541,183.4601,183.529,11361.0
2024-12-13 10:50:00,186.35,186.78,186.12,186.52,15166.0,183.5487,183.9723,183.3222,183.7162,15166.0
2024-12-13 11:00:00,186.46,186.55,186.09,186.44,8767.0,183.6571,183.7457,183.2927,183.6374,8767.0
2024-12-13 11:10:00,186.51,186.66,186.27,186.35,7060.0,183.7063,183.8541,183.4699,183.5487,7060.0
2024-12-13 11:20:00,186.34,186.62,186.25,186.42,6144.0,183.5389,183.8147,183.4502,183.6177,6144.0
2024-12-13 11:30:00,186.52,186.81,186.46,186.53,18602.0,183.7162,184.0018,183.6571,183.726,18602.0
2024-12-13 11:40:00,186.51,186.62,186.36,186.51,7777.0,183.7063,183.8147,183.5586,183.7063,7777.0
2024-12-13 11:50:00,186.5,186.58,186.36,186.36,7142.0,183.6965,183.7753,183.5586,183.5586,7142.0
2024-12-13 12:00:00,186.39,186.42,186.23,186.26,4971.0,183.5881,183.6177,183.4305,183.4601,4971.0
2024-12-13 12:10:00,186.23,186.35,186.03,186.35,7347.0,183.4305,183.5487,183.2336,183.5487,7347.0
2024-12-13 12:20:00,186.3,186.37,186.09,186.15,4643.0,183.4995,183.5684,183.2927,183.3518,4643.0
2024-12-13 12:30:00,186.16,186.16,185.67,185.69,11452.0,183.3616,183.3616,182.879,182.8987,11452.0
2024-12-13 12:40:00,185.68,185.95,185.65,185.79,11002.0,182.8888,183.1548,182.8593,182.9972,11002.0
2024-12-13 12:50:00,185.89,185.91,185.56,185.59,3643.0,183.0957,183.1154,182.7706,182.8002,3643.0
2024-12-13 13:00:00,185.59,185.6,185.42,185.5,5794.0,182.8002,182.81,182.6327,182.7115,5794.0
2024-12-13 13:10:00,185.5,185.59,185.48,185.53,6974.0,182.7115,182.8002,182.6918,182.7411,6974.0
2024-12-13 13:20:00,185.5,185.92,185.39,185.92,19707.0,182.7115,183.1252,182.6032,183.1252,19707.0
2024-12-13 13:30:00,185.84,185.84,185.63,185.63,4610.0,183.0464,183.0464,182.8396,182.8396,4610.0
2024-12-13 13:40:00,185.7,185.99,185.64,185.99,6852.0,182.9085,183.1942,182.8494,183.1942,6852.0
2024-12-13 13:50:00,186.0,186.09,185.89,185.98,5279.0,183.204,183.2927,183.0957,183.1843,5279.0
2024-12-13 14:00:00,185.93,186.06,185.81,186.05,6859.0,183.1351,183.2631,183.0169,183.2533,6859.0
2024-12-13 14:10:00,185.98,185.99,185.77,185.86,3275.0,183.1843,183.1942,182.9775,183.0661,3275.0
2024-12-13 14:20:00,185.9,186.03,185.8,185.87,9055.0,183.1055,183.2336,183.007,183.076,9055.0
2024-12-13 14:30:00,185.82,185.82,185.62,185.77,5156.0,183.0267,183.0267,182.8297,182.9775,5156.0
2024-12-13 14:40:00,185.76,185.94,185.72,185.92,22065.0,182.9676,183.1449,182.9282,183.1252,22065.0
2024-12-13 14:50:00,185.91,186.01,185.71,185.76,7091.0,183.1154,183.2139,182.9184,182.9676,7091.0
2024-12-13 15:00:00,185.81,186.04,185.8,185.93,11493.0,183.0169,183.2434,183.007,183.1351,11493.0
2024-12-13 15:10:00,185.89,186.05,185.75,185.78,9564.0,183.0957,183.2533,182.9578,182.9873,9564.0
2024-12-13 15:20:00,185.78,185.85,185.59,185.63,13482.0,182.9873,183.0563,182.8002,182.8396,13482.0
2024-12-13 15:30:00,185.6,185.7,185.43,185.55,24078.0,182.81,182.9085,182.6426,182.7608,24078.0
2024-12-13 15:40:00,185.62,185.62,185.35,185.48,16356.0,182.8297,182.8297,182.5638,182.6918,16356.0
2024-12-13 15:50:00,185.52,185.78,184.91,185.09,132476.0,182.7312,182.9873,182.1304,182.3077,132476.0
2024-12-16 09:30:00,185.22,186.51,185.22,185.27,23040.0,182.4357,183.7063,182.4357,182.485,23040.0
2024-12-16 09:40:00,185.25,186.27,185.2,186.18,17661.0,182.4653,183.4699,182.416,183.3813,17661.0
2024-12-16 09:50:00,186.06,186.27,185.58,185.83,11092.0,183.2631,183.4699,182.7903,183.0366,11092.0
2024-12-16 10:00:00,185.98,186.27,185.73,186.06,8975.0,183.1843,183.4699,182.9381,183.2631,8975.0
2024-12-16 10:10:00,186.08,186.17,185.78,185.97,5995.0,183.2828,183.3715,182.9873,183.1745,5995.0
2024-12-16 10:20:00,186.0,186.32,185.85,186.25,10212.0,183.204,183.5192,183.0563,183.4502,10212.0
2024-12-16 10:30:00,186.25,186.85,186.15,186.69,10322.0,183.4502,184.0412,183.3518,183.8836,10322.0
2024-12-16 10:40:00,186.7,186.93,186.47,186.62,9313.0,183.8935,184.12,183.6669,183.8147,9313.0
2024-12-16 10:50:00,186.45,186.77,186.36,186.75,9192.0,183.6472,183.9624,183.5586,183.9427,9192.0
2024-12-16 11:00:00,186.78,186.78,186.43,186.52,5644.0,183.9723,183.9723,183.6275,183.7162,5644.0
2024-12-16 11:10:00,186.62,186.62,186.08,186.08,4211.0,183.8147,183.8147,183.2828,183.2828,4211.0
2024-12-16 11:20:00,186.21,186.36,185.93,186.2,3973.0,183.4108,183.5586,183.1351,183.401,3973.0
2024-12-16 11:30:00,186.34,186.52,186.31,186.31,3175.0,183.5389,183.7162,183.5093,183.5093,3175.0
2024-12-16 11:40:00,186.34,186.51,186.23,186.48,6145.0,183.5389,183.7063,183.4305,183.6768,6145.0
2024-12-16 11:50:00,186.55,186.71,186.52,186.65,2811.0,183.7457,183.9033,183.7162,183.8442,2811.0
2024-12-16 12:00:00,186.8,186.81,186.62,186.64,4830.0,183.992,184.0018,183.8147,183.8344,4830.0
2024-12-16 12:10:00,186.66,186.91,186.6,186.74,8741.0,183.8541,184.1003,183.795,183.9329,8741.0
2024-12-16 12:20:00,186.74,186.93,186.61,186.86,7634.0,183.9329,184.12,183.8048,184.0511,7634.0
2024-12-16 12:30:00,186.9,186.93,186.39,186.53,9921.0,184.0905,184.12,183.5881,183.726,9921.0
2024-12-16 12:40:00,186.51,186.67,186.45,186.54,4112.0,183.7063,183.8639,183.6472,183.7359,4112.0
2024-12-16 12:50:00,186.53,186.82,186.47,186.68,11859.0,183.726,184.0117,183.6669,183.8738,11859.0
2024-12-16 13:00:00,186.65,186.9,186.43,186.65,13048.0,183.8442,184.0905,183.6275,183.8442,13048.0
2024-12-16 13:10:00,186.66,186.77,186.5,186.59,4213.0,183.8541,183.9624,183.6965,183.7851,4213.0
2024-12-16 13:20:00,186.6,187.08,186.6,187.0,17559.0,183.795,184.2678,183.795,184.189,17559.0
2024-12-16 13:30:00,186.98,187.52,186.98,187.37,10187.0,184.1693,184.7012,184.1693,184.5534,10187.0
2024-12-16 13:40:00,187.34,187.68,187.17,187.51,14519.0,184.5239,184.8588,184.3564,184.6913,14519.0
2024-12-16 13:50:00,187.52,187.8,187.01,187.16,18620.0,184.7012,184.9769,184.1988,184.3466,18620.0
2024-12-16 14:00:00,187.01,187.12,186.83,187.0,8162.0,184.1988,184.3072,184.0215,184.189,8162.0
2024-12-16 14:10:00,187.0,187.0,186.75,186.75,4499.0,184.189,184.189,183.9427,183.9427,4499.0
2024-12-16 14:20:00,186.83,186.96,186.74,186.93,7958.0,184.0215,184.1496,183.9329,184.12,7958.0
2024-12-16 14:30:00,186.94,186.94,186.56,186.65,11025.0,184.1299,184.1299,183.7556,183.8442,11025.0
2024-12-16 14:40:00,186.67,186.75,186.39,186.39,7827.0,183.8639,183.9427,183.5881,183.5881,7827.0
2024-12-16 14:50:00,186.4,186.57,186.39,186.47,6199.0,183.598,183.7654,183.5881,183.6669,6199.0
2024-12-16 15:00:00,186.45,186.45,186.13,186.13,3810.0,183.6472,183.6472,183.3321,183.3321,3810.0
2024-12-16 15:10:00,186.23,186.24,186.0,186.04,9253.0,183.4305,183.4404,183.204,183.2434,9253.0
2024-12-16 15:20:00,186.0,186.1,185.75,185.78,17209.0,183.204,183.3025,182.9578,182.9873,17209.0
2024-12-16 15:30:00,185.76,185.92,185.22,185.25,25962.0,182.9676,183.1252,182.4357,182.4653,25962.0
2024-12-16 15:40:00,185.26,185.34,184.93,184.95,33167.0,182.4751,182.5539,182.1501,182.1698,33167.0
2024-12-16 15:50:00,184.99,185.49,184.9,185.44,100540.0,182.2092,182.7017,182.1205,182.6524,100540.0
2024-12-17 09:30:00,184.4,185.13,183.48,183.64,37015.0,181.6281,182.3471,180.7219,180.8795,37015.0
2024-12-17 09:40:00,183.84,184.59,183.61,184.55,12400.0,181.0765,181.8152,180.8499,181.7758,12400.0
2024-12-17 09:50:00,184.38,184.99,184.23,184.97,10632.0,181.6084,182.2092,181.4606,182.1895,10632.0
2024-12-17 10:00:00,185.05,185.23,184.43,184.58,14319.0,182.2683,182.4456,181.6576,181.8054,14319.0
2024-12-17 10:10:00,184.4,184.8,184.08,184.72,9159.0,181.6281,182.022,181.3129,181.9432,9159.0
2024-12-17 10:20:00,184.79,185.06,184.36,184.96,15983.0,182.0122,182.2781,181.5887,182.1796,15983.0
2024-12-17 10:30:00,184.79,185.17,184.79,185.03,12699.0,182.0122,182.3865,182.0122,182.2486,12699.0
2024-12-17 10:40:00,185.09,185.78,185.04,185.64,16293.0,182.3077,182.9873,182.2584,182.8494,16293.0
2024-12-17 10:50:00,185.62,185.62,184.98,184.98,25391.0,182.8297,182.8297,182.1993,182.1993,25391.0
2024-12-17 11:00:00,184.98,185.6,184.85,185.53,13174.0,182.1993,182.81,182.0713,182.7411,13174.0
2024-12-17 11:10:00,185.6,185.86,185.58,185.84,6676.0,182.81,183.0661,182.7903,183.0464,6676.0
2024-12-17 11:20:00,185.75,185.96,185.31,185.57,14843.0,182.9578,183.1646,182.5244,182.7805,14843.0
2024-12-17 11:30:00,185.57,186.37,185.43,186.24,11238.0,182.7805,183.5684,182.6426,183.4404,11238.0
2024-12-17 11:40:00,186.19,186.31,185.93,186.04,10903.0,183.3911,183.5093,183.1351,183.2434,10903.0
2024-12-17 11:50:00,186.11,186.13,185.41,185.77,16875.0,183.3124,183.3321,182.6229,182.9775,16875.0
2024-12-17 12:00:00,185.83,185.83,185.43,185.56,6609.0,183.0366,183.0366,182.6426,182.7706,6609.0
2024-12-17 12:10:00,185.47,185.68,185.34,185.61,9035.0,182.682,182.8888,182.5539,182.8199,9035.0
2024-12-17 12:20:00,185.5,185.68,185.15,185.3,9181.0,182.7115,182.8888,182.3668,182.5145,9181.0
2024-12-17 12:30:00,185.38,185.53,185.24,185.31,8837.0,182.5933,182.7411,182.4554,182.5244,8837.0
2024-12-17 12:40:00,185.47,185.58,185.38,185.47,6842.0,182.682,182.7903,182.5933,182.682,6842.0
2024-12-17 12:50:00,185.47,185.74,185.42,185.74,8218.0,182.682,182.9479,182.6327,182.9479,8218.0
2024-12-17 13:00:00,185.73,186.02,185.63,185.86,17958.0,182.9381,183.2237,182.8396,183.0661,17958.0
2024-12-17 13:10:00,185.69,185.77,185.27,185.36,9661.0,182.8987,182.9775,182.485,182.5736,9661.0
2024-12-17 13:20:00,185.36,185.96,185.36,185.69,13944.0,182.5736,183.1646,182.5736,182.8987,13944.0
2024-12-17 13:30:00,185.63,185.82,185.47,185.62,11759.0,182.8396,183.0267,182.682,182.8297,11759.0
2024-12-17 13:40:00,185.64,185.72,185.3,185.43,9122.0,182.8494,182.9282,182.5145,182.6426,9122.0
2024-12-17 13:50:00,185.43,185.47,185.24,185.31,6961.0,182.6426,182.682,182.4554,182.5244,6961.0
2024-12-17 14:00:00,185.27,185.35,184.96,185.13,8157.0,182.485,182.5638,182.1796,182.3471,8157.0
2024-12-17 14:10:00,185.12,185.14,184.86,184.9,11204.0,182.3372,182.3569,182.0811,182.1205,11204.0
2024-12-17 14:20:00,184.96,185.05,184.84,184.98,7398.0,182.1796,182.2683,182.0614,182.1993,7398.0
2024-12-17 14:30:00,185.04,185.23,184.79,185.22,16130.0,182.2584,182.4456,182.0122,182.4357,16130.0
2024-12-17 14:40:00,185.19,185.32,184.97,185.08,18311.0,182.4062,182.5342,182.1895,182.2978,18311.0
2024-12-17 14:50:00,185.08,185.13,184.94,185.02,12768.0,182.2978,182.3471,182.1599,182.2387,12768.0
2024-12-17 15:00:00,185.05,185.05,184.79,184.86,8828.0,182.2683,182.2683,182.0122,182.0811,8828.0
2024-12-17 15:10:00,184.86,184.96,184.77,184.87,14411.0,182.0811,182.1796,181.9925,182.091,14411.0
2024-12-17 15:20:00,184.91,185.0,184.75,184.77,19436.0,182.1304,182.219,181.9728,181.9925,19436.0
2024-12-17 15:30:00,184.76,185.08,184.58,184.97,30641.0,181.9826,182.2978,181.8054,182.1895,30641.0
2024-12-17 15:40:00,184.94,185.23,184.93,185.06,23745.0,182.1599,182.4456,182.1501,182.2781,23745.0
2024-12-17 15:50:00,185.15,185.34,184.93,184.94,87747.0,182.3668,182.5539,182.1501,182.1599,87747.0
2024-12-18 09:30:00,184.76,185.27,183.53,183.53,27020.0,181.9826,182.485,180.7711,180.7711,27020.0
2024-12-18 09:40:00,183.53,183.9,183.05,183.78,53383.0,180.7711,181.1356,180.2984,181.0174,53383.0
2024-12-18 09:50:00,183.67,184.19,183.45,183.94,50315.0,180.909,181.4212,180.6923,181.175,50315.0
2024-12-18 10:00:00,184.19,184.2,183.52,183.78,31860.0,181.4212,181.4311,180.7613,181.0174,31860.0
2024-12-18 10:10:00,183.87,183.99,183.36,183.92,36653.0,181.106,181.2242,180.6037,181.1553,36653.0
2024-12-18 10:20:00,184.0,184.13,183.69,183.91,26442.0,181.2341,181.3621,180.9287,181.1454,26442.0
2024-12-18 10:30:00,184.01,184.35,183.82,184.2,25243.0,181.2439,181.5788,181.0568,181.4311,25243.0
2024-12-18 10:40:00,184.22,184.69,184.21,184.35,17539.0,181.4508,181.9137,181.4409,181.5788,17539.0
2024-12-18 10:50:00,184.42,184.73,184.29,184.63,22759.0,181.6478,181.9531,181.5197,181.8546,22759.0
2024-12-18 11:00:00,184.64,184.7,184.29,184.47,17988.0,181.8644,181.9235,181.5197,181.697,17988.0
2024-12-18 11:10:00,184.42,184.53,184.19,184.31,14365.0,181.6478,181.7561,181.4212,181.5394,14365.0
2024-12-18 11:20:00,184.23,184.64,184.2,184.64,11508.0,181.4606,181.8644,181.4311,181.8644,11508.0
2024-12-18 11:30:00,184.63,184.63,184.41,184.57,11892.0,181.8546,181.8546,181.6379,181.7955,11892.0
2024-12-18 11:40:00,184.57,184.96,184.52,184.86,53037.0,181.7955,182.1796,181.7463,182.0811,53037.0
2024-12-18 11:50:00,184.94,185.26,184.81,184.84,27750.0,182.1599,182.4751,182.0319,182.0614,27750.0
2024-12-18 12:00:00,184.81,185.03,184.66,184.84,11990.0,182.0319,182.2486,181.8841,182.0614,11990.0
2024-12-18 12:10:00,184.81,184.89,184.64,184.67,8658.0,182.0319,182.1107,181.8644,181.894,8658.0
2024-12-18 12:20:00,184.61,184.64,184.46,184.58,27629.0,181.8349,181.8644,181.6872,181.8054,27629.0
2024-12-18 12:30:00,184.47,184.47,184.14,184.26,16499.0,181.697,181.697,181.372,181.4902,16499.0
2024-12-18 12:40:00,184.26,184.48,184.04,184.28,31108.0,181.4902,181.7069,181.2735,181.5099,31108.0
2024-12-18 12:50:00,184.29,184.54,184.2,184.47,13652.0,181.5197,181.766,181.4311,181.697,13652.0
2024-12-18 13:00:00,184.53,184.77,184.49,184.56,18040.0,181.7561,181.9925,181.7167,181.7857,18040.0
2024-12-18 13:10:00,184.61,184.61,184.4,184.54,9171.0,181.8349,181.8349,181.6281,181.766,9171.0
2024-12-18 13:20:00,184.54,184.65,184.44,184.53,7820.0,181.766,181.8743,181.6675,181.7561,7820.0
2024-12-18 13:30:00,184.54,184.85,184.54,184.61,18824.0,181.766,182.0713,181.766,181.8349,18824.0
2024-12-18 13:40:00,184.68,184.8,184.5,184.8,103666.0,181.9038,182.022,181.7266,182.022,103666.0
2024-12-18 13:50:00,184.86,184.93,184.69,184.69,25210.0,182.0811,182.1501,181.9137,181.9137,25210.0
2024-12-18 14:00:00,184.69,184.76,182.31,182.49,48111.0,181.9137,181.9826,179.5695,179.7468,48111.0
2024-12-18 14:10:00,182.65,182.68,181.68,181.77,18874.0,179.9044,179.9339,178.9489,179.0376,18874.0
2024-12-18 14:20:00,181.78,181.79,180.58,181.16,51760.0,179.0474,179.0573,177.8655,178.4368,51760.0
2024-12-18 14:30:00,181.04,181.29,180.76,180.96,22087.0,178.3186,178.5648,178.0428,178.2398,22087.0
2024-12-18 14:40:00,180.96,181.08,179.14,179.48,36648.0,178.2398,178.358,176.4471,176.782,36648.0
2024-12-18 14:50:00,179.58,180.0,178.99,179.29,32056.0,176.8805,177.2942,176.2994,176.5949,32056.0
2024-12-18 15:00:00,179.3,179.51,178.86,179.27,27642.0,176.6047,176.8116,176.1713,176.5752,27642.0
2024-12-18 15:10:00,179.21,179.52,178.98,179.24,18100.0,176.5161,176.8214,176.2895,176.5456,18100.0
2024-12-18 15:20:00,179.26,179.8,178.98,179.08,22397.0,176.5653,177.0972,176.2895,176.388,22397.0
2024-12-18 15:30:00,179.18,179.19,178.22,178.24,49291.0,176.4865,176.4964,175.541,175.5607,49291.0
2024-12-18 15:40:00,178.24,178.27,177.09,177.79,66382.0,175.5607,175.5902,174.4279,175.1174,66382.0
2024-12-18 15:50:00,177.71,177.81,176.66,176.93,255014.0,175.0386,175.1371,174.0044,174.2703,255014.0
2024-12-19 09:30:00,177.52,180.36,177.52,179.45,73875.0,174.8515,177.6488,174.8515,176.7525,73875.0
2024-12-19 09:40:00,179.67,180.7,179.31,180.19,51393.0,176.9692,177.9837,176.6146,177.4813,51393.0
2024-12-19 09:50:00,180.07,180.07,179.04,179.23,31789.0,177.3631,177.3631,176.3486,176.5358,31789.0
2024-12-19 10:00:00,179.23,179.23,178.42,178.9,35741.0,176.5358,176.5358,175.7379,176.2107,35741.0
2024-12-19 10:10:00,178.9,179.2,178.47,178.54,52075.0,176.2107,176.5062,175.7872,175.8561,52075.0
2024-12-19 10:20:00,178.46,178.87,178.12,178.87,25644.0,175.7773,176.1812,175.4425,176.1812,25644.0
2024-12-19 10:30:00,178.84,179.03,177.98,178.57,43115.0,176.1516,176.3388,175.3046,175.8857,43115.0
2024-12-19 10:40:00,178.51,179.09,178.07,178.61,26886.0,175.8266,176.3979,175.3932,175.9251,26886.0
2024-12-19 10:50:00,178.61,179.13,178.07,179.0,66280.0,175.9251,176.4373,175.3932,176.3092,66280.0
2024-12-19 11:00:00,179.0,179.0,178.4,178.83,21777.0,176.3092,176.3092,175.7183,176.1418,21777.0
2024-12-19 11:10:00,178.79,178.79,178.17,178.18,18960.0,176.1024,176.1024,175.4917,175.5016,18960.0
2024-12-19 11:20:00,178.29,178.93,178.29,178.7,18459.0,175.6099,176.2403,175.6099,176.0137,18459.0
2024-12-19 11:30:00,178.7,178.82,178.19,178.28,13372.0,176.0137,176.1319,175.5114,175.6001,13372.0
2024-12-19 11:40:00,178.3,178.6,177.98,178.5,18003.0,175.6198,175.9152,175.3046,175.8167,18003.0
2024-12-19 11:50:00,178.48,178.57,178.3,178.37,12872.0,175.797,175.8857,175.6198,175.6887,12872.0
2024-12-19 12:00:00,178.37,178.37,177.94,178.03,8413.0,175.6887,175.6887,175.2652,175.3538,8413.0
2024-12-19 12:10:00,178.04,178.04,177.65,177.78,9383.0,175.3637,175.3637,174.9795,175.1076,9383.0
2024-12-19 12:20:00,177.75,177.82,177.38,177.41,8856.0,175.078,175.147,174.7136,174.7431,8856.0
2024-12-19 12:30:00,177.41,177.88,177.24,177.85,25015.0,174.7431,175.2061,174.5757,175.1765,25015.0
2024-12-19 12:40:00,178.08,178.17,177.87,177.94,8681.0,175.4031,175.4917,175.1962,175.2652,8681.0
2024-12-19 12:50:00,177.84,178.25,177.76,178.03,12797.0,175.1667,175.5705,175.0879,175.3538,12797.0
2024-12-19 13:00:00,177.95,178.01,177.56,177.89,32013.0,175.275,175.3341,174.8909,175.2159,32013.0
2024-12-19 13:10:00,177.97,178.53,177.94,178.52,19423.0,175.2947,175.8463,175.2652,175.8364,19423.0
2024-12-19 13:20:00,178.44,178.94,178.32,178.8,17999.0,175.7576,176.2501,175.6395,176.1122,17999.0
2024-12-19 13:30:00,178.71,178.82,178.53,178.72,8382.0,176.0236,176.1319,175.8463,176.0334,8382.0
2024-12-19 13:40:00,178.73,179.09,178.68,179.05,10461.0,176.0433,176.3979,175.994,176.3585,10461.0
2024-12-19 13:50:00,179.04,179.41,178.97,179.41,12464.0,176.3486,176.7131,176.2797,176.7131,12464.0
2024-12-19 14:00:00,179.39,179.44,178.99,179.06,24970.0,176.6934,176.7426,176.2994,176.3683,24970.0
2024-12-19 14:10:00,178.99,179.01,178.48,178.59,15208.0,176.2994,176.3191,175.797,175.9054,15208.0
2024-12-19 14:20:00,178.55,178.86,178.44,178.71,18018.0,175.866,176.1713,175.7576,176.0236,18018.0
2024-12-19 14:30:00,178.78,178.78,178.17,178.53,19208.0,176.0925,176.0925,175.4917,175.8463,19208.0
2024-12-19 14:40:00,178.53,178.62,178.27,178.34,13144.0,175.8463,175.9349,175.5902,175.6592,13144.0
2024-12-19 14:50:00,178.34,178.36,178.01,178.11,17696.0,175.6592,175.6789,175.3341,175.4326,17696.0
2024-12-19 15:00:00,178.11,178.19,177.79,177.95,30692.0,175.4326,175.5114,175.1174,175.275,30692.0
2024-12-19 15:10:00,177.91,178.38,177.88,178.31,18450.0,175.2356,175.6986,175.2061,175.6296,18450.0
2024-12-19 15:20:00,178.28,178.57,178.21,178.27,33036.0,175.6001,175.8857,175.5311,175.5902,33036.0
2024-12-19 15:30:00,178.31,178.35,177.5,177.81,36507.0,175.6296,175.669,174.8318,175.1371,36507.0
2024-12-19 15:40:00,177.76,177.92,177.26,177.39,61388.0,175.0879,175.2455,174.5954,174.7234,61388.0
2024-12-19 15:50:00,177.32,177.35,176.31,176.77,257231.0,174.6545,174.684,173.6597,174.1128,257231.0
2024-12-20 09:30:00,176.81,178.63,175.78,176.89,596857.0,174.1522,175.9448,173.1376,174.2309,596857.0
2024-12-20 09:40:00,176.92,177.49,176.71,177.25,25763.0,174.2605,174.8219,174.0537,174.5855,25763.0
2024-12-20 09:50:00,177.07,177.88,177.01,177.5,67527.0,174.4082,175.2061,174.3491,174.8318,67527.0
2024-12-20 10:00:00,177.54,177.62,176.75,176.99,28094.0,174.8712,174.95,174.0931,174.3294,28094.0
2024-12-20 10:10:00,176.99,177.22,176.67,176.82,17980.0,174.3294,174.556,174.0143,174.162,17980.0
2024-12-20 10:20:00,176.82,178.2,176.67,178.05,35640.0,174.162,175.5213,174.0143,175.3735,35640.0
2024-12-20 10:30:00,177.99,179.37,177.99,179.37,34111.0,175.3144,176.6737,175.3144,176.6737,34111.0
2024-12-20 10:40:00,179.42,179.71,179.15,179.36,20530.0,176.7229,177.0086,176.457,176.6638,20530.0
2024-12-20 10:50:00,179.36,179.63,179.32,179.39,23070.0,176.6638,176.9298,176.6244,176.6934,23070.0
2024-12-20 11:00:00,179.39,180.3,179.39,180.11,30587.0,176.6934,177.5897,176.6934,177.4025,30587.0
2024-12-20 11:10:00,180.12,180.8,180.08,180.67,17423.0,177.4124,178.0822,177.373,177.9541,17423.0
2024-12-20 11:20:00,180.73,180.97,180.62,180.71,10316.0,178.0132,178.2496,177.9049,177.9935,10316.0
2024-12-20 11:30:00,180.75,181.29,180.75,181.29,20874.0,178.0329,178.5648,178.0329,178.5648,20874.0
2024-12-20 11:40:00,181.4,181.47,181.01,181.1,18653.0,178.6732,178.7421,178.289,178.3777,18653.0
2024-12-20 11:50:00,181.1,181.42,180.8,180.92,20964.0,178.3777,178.6929,178.0822,178.2004,20964.0
2024-12-20 12:00:00,180.89,181.0,180.59,180.9,20421.0,178.1708,178.2792,177.8753,178.1807,20421.0
2024-12-20 12:10:00,180.89,180.91,180.52,180.83,17843.0,178.1708,178.1905,177.8064,178.1117,17843.0
2024-12-20 12:20:00,180.9,181.17,180.71,180.81,31193.0,178.1807,178.4466,177.9935,178.092,31193.0
2024-12-20 12:30:00,180.73,180.73,180.26,180.66,19137.0,178.0132,178.0132,177.5503,177.9443,19137.0
2024-12-20 12:40:00,180.6,180.75,180.37,180.57,14992.0,177.8852,178.0329,177.6586,177.8556,14992.0
2024-12-20 12:50:00,180.65,180.72,180.33,180.37,19500.0,177.9344,178.0034,177.6192,177.6586,19500.0
2024-12-20 13:00:00,180.41,180.5,179.94,180.02,24870.0,177.698,177.7867,177.2351,177.3139,24870.0
2024-12-20 13:10:00,179.94,180.02,179.7,179.88,16800.0,177.2351,177.3139,176.9987,177.176,16800.0
2024-12-20 13:20:00,179.88,179.97,179.64,179.69,14122.0,177.176,177.2646,176.9396,176.9889,14122.0
2024-12-20 13:30:00,179.68,179.99,179.41,179.42,29562.0,176.979,177.2843,176.7131,176.7229,29562.0
2024-12-20 13:40:00,179.53,180.0,179.52,179.86,16884.0,176.8313,177.2942,176.8214,177.1563,16884.0
2024-12-20 13:50:00,179.78,180.23,179.75,179.84,21059.0,177.0775,177.5207,177.048,177.1366,21059.0
2024-12-20 14:00:00,179.86,180.13,179.77,180.11,16058.0,177.1563,177.4222,177.0677,177.4025,16058.0
2024-12-20 14:10:00,180.11,180.11,179.79,179.95,19162.0,177.4025,177.4025,177.0874,177.245,19162.0
2024-12-20 14:20:00,179.95,180.08,179.79,180.05,26519.0,177.245,177.373,177.0874,177.3434,26519.0
2024-12-20 14:30:00,180.01,180.4,180.0,180.03,23268.0,177.304,177.6882,177.2942,177.3237,23268.0
2024-12-20 14:40:00,180.03,180.16,179.65,179.79,28294.0,177.3237,177.4518,176.9495,177.0874,28294.0
2024-12-20 14:50:00,179.79,179.86,179.38,179.54,18463.0,177.0874,177.1563,176.6835,176.8411,18463.0
2024-12-20 15:00:00,179.62,179.74,179.28,179.36,18509.0,176.9199,177.0381,176.585,176.6638,18509.0
2024-12-20 15:10:00,179.44,179.54,179.2,179.27,23146.0,176.7426,176.8411,176.5062,176.5752,23146.0
2024-12-20 15:20:00,179.31,179.31,178.96,179.04,21068.0,176.6146,176.6146,176.2698,176.3486,21068.0
2024-12-20 15:30:00,179.04,179.13,178.54,178.86,39434.0,176.3486,176.4373,175.8561,176.1713,39434.0
2024-12-20 15:40:00,178.84,179.1,178.73,178.94,48841.0,176.1516,176.4077,176.0433,176.2501,48841.0
2024-12-20 15:50:00,178.87,178.97,178.27,178.56,175683.0,176.1812,176.2797,175.5902,175.8758,175683.0
2024-12-23 09:30:00,178.69,179.12,177.49,178.6,26438.0,176.0039,176.4274,174.8219,175.9152,26438.0
2024-12-23 09:40:00,178.26,178.62,177.56,177.65,20629.0,175.5804,175.9349,174.8909,174.9795,20629.0
2024-12-23 09:50:00,177.64,177.88,177.5,177.63,12020.0,174.9697,175.2061,174.8318,174.9598,12020.0
2024-12-23 10:00:00,177.64,177.85,177.23,177.24,12295.0,174.9697,175.1765,174.5658,174.5757,12295.0
2024-12-23 10:10:00,177.2,177.57,177.14,177.34,15713.0,174.5363,174.9007,174.4772,174.6742,15713.0
2024-12-23 10:20:00,177.34,177.68,177.07,177.15,26345.0,174.6742,175.0091,174.4082,174.487,26345.0
2024-12-23 10:30:00,177.2,177.39,177.11,177.27,14247.0,174.5363,174.7234,174.4476,174.6052,14247.0
2024-12-23 10:40:00,177.23,177.34,176.88,176.88,8331.0,174.5658,174.6742,174.2211,174.2211,8331.0
2024-12-23 10:50:00,176.76,177.0,176.59,176.6,9353.0,174.1029,174.3393,173.9355,173.9453,9353.0
2024-12-23 11:00:00,176.55,177.0,176.55,176.95,9019.0,173.8961,174.3393,173.8961,174.29,9019.0
2024-12-23 11:10:00,176.96,177.21,176.66,177.0,17003.0,174.2999,174.5461,174.0044,174.3393,17003.0
2024-12-23 11:20:00,177.04,177.29,177.04,177.2,4580.0,174.3787,174.6249,174.3787,174.5363,4580.0
2024-12-23 11:30:00,177.22,177.22,176.98,177.07,9820.0,174.556,174.556,174.3196,174.4082,9820.0
2024-12-23 11:40:00,176.99,177.41,176.92,177.36,27526.0,174.3294,174.7431,174.2605,174.6939,27526.0
2024-12-23 11:50:00,177.39,177.79,177.33,177.78,29554.0,174.7234,175.1174,174.6643,175.1076,29554.0
2024-12-23 12:00:00,177.81,178.01,177.72,177.84,9040.0,175.1371,175.3341,175.0485,175.1667,9040.0
2024-12-23 12:10:00,177.85,177.97,177.57,177.63,20051.0,175.1765,175.2947,174.9007,174.9598,20051.0
2024-12-23 12:20:00,177.61,177.66,177.22,177.57,64257.0,174.9401,174.9894,174.556,174.9007,64257.0
2024-12-23 12:30:00,177.65,178.36,177.64,177.86,14746.0,174.9795,175.6789,174.9697,175.1864,14746.0
2024-12-23 12:40:00,177.88,178.02,177.65,178.02,7822.0,175.2061,175.344,174.9795,175.344,7822.0
2024-12-23 12:50:00,178.09,178.12,177.75,177.75,5653.0,175.4129,175.4425,175.078,175.078,5653.0
2024-12-23 13:00:00,177.78,178.07,177.7,177.89,6685.0,175.1076,175.3932,175.0288,175.2159,6685.0
2024-12-23 13:10:00,177.94,178.11,177.85,177.9,6330.0,175.2652,175.4326,175.1765,175.2258,6330.0
2024-12-23 13:20:00,177.97,177.98,177.78,177.92,7114.0,175.2947,175.3046,175.1076,175.2455,7114.0
2024-12-23 13:30:00,177.95,178.34,177.9,178.29,3599.0,175.275,175.6592,175.2258,175.6099,3599.0
2024-12-23 13:40:00,178.27,178.33,177.97,178.0,5013.0,175.5902,175.6493,175.2947,175.3243,5013.0
2024-12-23 13:50:00,178.05,178.11,177.89,178.06,13371.0,175.3735,175.4326,175.2159,175.3834,13371.0
2024-12-23 14:00:00,177.93,178.07,177.74,178.02,42040.0,175.2553,175.3932,175.0682,175.344,42040.0
2024-12-23 14:10:00,178.02,178.11,177.99,178.09,5807.0,175.344,175.4326,175.3144,175.4129,5807.0
2024-12-23 14:20:00,178.15,178.31,178.08,178.3,8529.0,175.472,175.6296,175.4031,175.6198,8529.0
2024-12-23 14:30:00,178.35,178.55,178.35,178.41,9900.0,175.669,175.866,175.669,175.7281,9900.0
2024-12-23 14:40:00,178.36,178.63,178.35,178.49,8720.0,175.6789,175.9448,175.669,175.8069,8720.0
2024-12-23 14:50:00,178.57,178.57,178.12,178.15,9592.0,175.8857,175.8857,175.4425,175.472,9592.0
2024-12-23 15:00:00,178.3,178.45,178.01,178.01,7090.0,175.6198,175.7675,175.3341,175.3341,7090.0
2024-12-23 15:10:00,178.03,178.04,177.78,177.95,8149.0,175.3538,175.3637,175.1076,175.275,8149.0
2024-12-23 15:20:00,178.06,178.15,177.86,177.88,11521.0,175.3834,175.472,175.1864,175.2061,11521.0
2024-12-23 15:30:00,177.87,178.32,177.85,178.14,16065.0,175.1962,175.6395,175.1765,175.4622,16065.0
2024-12-23 15:40:00,178.17,178.6,178.1,178.6,20550.0,175.4917,175.9152,175.4228,175.9152,20550.0
2024-12-23 15:50:00,178.66,178.77,178.11,178.38,119535.0,175.9743,176.0827,175.4326,175.6986,119535.0
2024-12-24 09:30:00,178.37,178.95,178.32,178.54,22821.0,175.6887,176.26,175.6395,175.8561,22821.0
2024-12-24 09:40:00,178.74,179.12,178.31,178.72,12936.0,176.0531,176.4274,175.6296,176.0334,12936.0
2024-12-24 09:50:00,178.7,178.87,177.95,178.5,26480.0,176.0137,176.1812,175.275,175.8167,26480.0
2024-12-24 10:00:00,178.47,178.66,178.31,178.45,7074.0,175.7872,175.9743,175.6296,175.7675,7074.0
2024-12-24 10:10:00,178.53,178.66,178.28,178.66,8088.0,175.8463,175.9743,175.6001,175.9743,8088.0
2024-12-24 10:20:00,178.56,178.81,178.37,178.69,8616.0,175.8758,176.1221,175.6887,176.0039,8616.0
2024-12-24 10:30:00,178.64,178.92,178.58,178.92,8332.0,175.9546,176.2304,175.8955,176.2304,8332.0
2024-12-24 10:40:00,178.86,179.27,178.86,179.14,5473.0,176.1713,176.5752,176.1713,176.4471,5473.0
2024-12-24 10:50:00,179.12,179.32,179.01,179.31,9726.0,176.4274,176.6244,176.3191,176.6146,9726.0
2024-12-24 11:00:00,179.3,179.51,179.22,179.46,13210.0,176.6047,176.8116,176.5259,176.7623,13210.0
2024-12-24 11:10:00,179.46,179.51,179.04,179.1,28648.0,176.7623,176.8116,176.3486,176.4077,28648.0
2024-12-24 11:20:00,179.1,179.12,178.87,179.03,8735.0,176.4077,176.4274,176.1812,176.3388,8735.0
2024-12-24 11:30:00,179.06,179.09,178.96,179.03,15264.0,176.3683,176.3979,176.2698,176.3388,15264.0
2024-12-24 11:40:00,179.03,179.05,178.86,179.02,14300.0,176.3388,176.3585,176.1713,176.3289,14300.0
2024-12-24 11:50:00,179.09,179.09,178.89,178.89,6458.0,176.3979,176.3979,176.2009,176.2009,6458.0
2024-12-24 12:00:00,178.85,179.23,178.83,179.17,16452.0,176.1615,176.5358,176.1418,176.4767,16452.0
2024-12-24 12:10:00,179.15,179.48,179.15,179.41,14729.0,176.457,176.782,176.457,176.7131,14729.0
2024-12-24 12:20:00,179.42,179.71,179.35,179.35,41583.0,176.7229,177.0086,176.654,176.654,41583.0
2024-12-24 12:30:00,179.45,179.48,179.19,179.34,20970.0,176.7525,176.782,176.4964,176.6441,20970.0
2024-12-24 12:40:00,179.38,179.7,179.36,179.49,48370.0,176.6835,176.9987,176.6638,176.7919,48370.0
2024-12-24 12:50:00,179.58,180.31,179.47,180.22,50754.0,176.8805,177.5995,176.7722,177.5109,50754.0
2024-12-26 09:30:00,179.19,179.99,178.5,179.28,19990.0,176.4964,177.2843,175.8167,176.585,19990.0
2024-12-26 09:40:00,179.14,179.97,178.88,179.43,10447.0,176.4471,177.2646,176.191,176.7328,10447.0
2024-12-26 09:50:00,179.38,179.56,178.94,179.16,5696.0,176.6835,176.8608,176.2501,176.4668,5696.0
2024-12-26 10:00:00,179.2,179.32,178.76,178.99,21691.0,176.5062,176.6244,176.0728,176.2994,21691.0
2024-12-26 10:10:00,179.07,179.29,178.83,178.9,9257.0,176.3782,176.5949,176.1418,176.2107,9257.0
2024-12-26 10:20:00,178.88,179.04,178.69,178.7,6073.0,176.191,176.3486,176.0039,176.0137,6073.0
2024-12-26 10:30:00,178.67,179.04,178.67,178.8,7280.0,175.9842,176.3486,175.9842,176.1122,7280.0
2024-12-26 10:40:00,178.78,179.12,178.56,179.05,13345.0,176.0925,176.4274,175.8758,176.3585,13345.0
2024-12-26 10:50:00,179.08,179.15,179.03,179.09,3674.0,176.388,176.457,176.3388,176.3979,3674.0
2024-12-26 11:00:00,179.14,179.34,179.1,179.34,5057.0,176.4471,176.6441,176.4077,176.6441,5057.0
2024-12-26 11:10:00,179.41,179.57,179.33,179.56,3838.0,176.7131,176.8707,176.6343,176.8608,3838.0
2024-12-26 11:20:00,179.48,179.57,179.36,179.39,6665.0,176.782,176.8707,176.6638,176.6934,6665.0
2024-12-26 11:30:00,179.44,179.61,179.4,179.41,7911.0,176.7426,176.9101,176.7032,176.7131,7911.0
2024-12-26 11:40:00,179.45,179.59,179.32,179.4,6217.0,176.7525,176.8904,176.6244,176.7032,6217.0
2024-12-26 11:50:00,179.42,179.61,179.16,179.44,12160.0,176.7229,176.9101,176.4668,176.7426,12160.0
2024-12-26 12:00:00,179.43,179.5,179.33,179.34,11065.0,176.7328,176.8017,176.6343,176.6441,11065.0
2024-12-26 12:10:00,179.34,179.59,179.33,179.53,3421.0,176.6441,176.8904,176.6343,176.8313,3421.0
2024-12-26 12:20:00,179.6,179.61,179.36,179.38,4685.0,176.9002,176.9101,176.6638,176.6835,4685.0
2024-12-26 12:30:00,179.37,179.54,179.34,179.53,7724.0,176.6737,176.8411,176.6441,176.8313,7724.0
2024-12-26 12:40:00,179.45,179.54,179.31,179.32,12166.0,176.7525,176.8411,176.6146,176.6244,12166.0
2024-12-26 12:50:00,179.37,179.56,179.27,179.42,5923.0,176.6737,176.8608,176.5752,176.7229,5923.0
2024-12-26 13:00:00,179.57,179.72,179.56,179.7,2223.0,176.8707,177.0184,176.8608,176.9987,2223.0
2024-12-26 13:10:00,179.71,179.71,179.46,179.59,1968.0,177.0086,177.0086,176.7623,176.8904,1968.0
2024-12-26 13:20:00,179.62,179.62,179.49,179.53,2758.0,176.9199,176.9199,176.7919,176.8313,2758.0
2024-12-26 13:30:00,179.5,179.53,179.15,179.32,24089.0,176.8017,176.8313,176.457,176.6244,24089.0
2024-12-26 13:40:00,179.3,179.3,178.94,179.23,7772.0,176.6047,176.6047,176.2501,176.5358,7772.0
2024-12-26 13:50:00,179.32,179.34,179.14,179.24,2566.0,176.6244,176.6441,176.4471,176.5456,2566.0
2024-12-26 14:00:00,179.12,179.33,179.05,179.33,2542.0,176.4274,176.6343,176.3585,176.6343,2542.0
2024-12-26 14:10:00,179.35,179.45,179.32,179.4,7526.0,176.654,176.7525,176.6244,176.7032,7526.0
2024-12-26 14:20:00,179.4,179.63,179.28,179.41,8547.0,176.7032,176.9298,176.585,176.7131,8547.0
2024-12-26 14:30:00,179.44,179.63,179.42,179.57,5572.0,176.7426,176.9298,176.7229,176.8707,5572.0
2024-12-26 14:40:00,179.52,179.63,179.49,179.5,2362.0,176.8214,176.9298,176.7919,176.8017,2362.0
2024-12-26 14:50:00,179.48,179.68,179.48,179.57,4605.0,176.782,176.979,176.782,176.8707,4605.0
2024-12-26 15:00:00,179.6,179.71,179.49,179.63,6205.0,176.9002,177.0086,176.7919,176.9298,6205.0
2024-12-26 15:10:00,179.52,179.78,179.46,179.78,9466.0,176.8214,177.0775,176.7623,177.0775,9466.0
2024-12-26 15:20:00,179.78,179.83,179.67,179.77,5969.0,177.0775,177.1268,176.9692,177.0677,5969.0
2024-12-26 15:30:00,179.77,179.77,179.5,179.5,9925.0,177.0677,177.0677,176.8017,176.8017,9925.0
2024-12-26 15:40:00,179.5,179.81,179.44,179.67,11265.0,176.8017,177.1071,176.7426,176.9692,11265.0
2024-12-26 15:50:00,179.72,179.75,179.43,179.43,38634.0,177.0184,177.048,176.7328,176.7328,38634.0
2024-12-27 09:30:00,178.22,178.96,177.99,178.18,14963.0,175.541,176.2698,175.3144,175.5016,14963.0
2024-12-27 09:40:00,178.61,179.36,178.58,179.09,5421.0,175.9251,176.6638,175.8955,176.3979,5421.0
2024-12-27 09:50:00,179.13,179.62,179.04,179.47,4136.0,176.4373,176.9199,176.3486,176.7722,4136.0
2024-12-27 10:00:00,179.37,179.58,178.91,178.92,8890.0,176.6737,176.8805,176.2206,176.2304,8890.0
2024-12-27 10:10:00,178.95,179.25,178.84,179.03,6401.0,176.26,176.5555,176.1516,176.3388,6401.0
2024-12-27 10:20:00,178.81,179.35,178.72,178.76,7242.0,176.1221,176.654,176.0334,176.0728,7242.0
2024-12-27 10:30:00,178.6,178.78,178.39,178.39,9283.0,175.9152,176.0925,175.7084,175.7084,9283.0
2024-12-27 10:40:00,178.42,178.78,178.24,178.64,7671.0,175.7379,176.0925,175.5607,175.9546,7671.0
2024-12-27 10:50:00,178.51,178.74,178.33,178.72,6930.0,175.8266,176.0531,175.6493,176.0334,6930.0
2024-12-27 11:00:00,178.6,178.72,178.24,178.24,6183.0,175.9152,176.0334,175.5607,175.5607,6183.0
2024-12-27 11:10:00,178.24,178.39,178.02,178.05,5555.0,175.5607,175.7084,175.344,175.3735,5555.0
2024-12-27 11:20:00,178.01,178.19,177.85,178.19,18685.0,175.3341,175.5114,175.1765,175.5114,18685.0
2024-12-27 11:30:00,178.34,178.58,178.24,178.58,17541.0,175.6592,175.8955,175.5607,175.8955,17541.0
2024-12-27 11:40:00,178.62,178.62,178.16,178.26,22494.0,175.9349,175.9349,175.4819,175.5804,22494.0
2024-12-27 11:50:00,178.24,178.26,177.69,177.87,7148.0,175.5607,175.5804,175.0189,175.1962,7148.0
2024-12-27 12:00:00,177.84,177.85,177.65,177.66,6144.0,175.1667,175.1765,174.9795,174.9894,6144.0
2024-12-27 12:10:00,177.75,177.81,177.64,177.69,4061.0,175.078,175.1371,174.9697,175.0189,4061.0
2024-12-27 12:20:00,177.55,177.78,177.51,177.65,5213.0,174.881,175.1076,174.8416,174.9795,5213.0
2024-12-27 12:30:00,177.8,177.95,177.53,177.58,4094.0,175.1273,175.275,174.8613,174.9106,4094.0
2024-12-27 12:40:00,177.58,177.76,177.56,177.76,3722.0,174.9106,175.0879,174.8909,175.0879,3722.0
2024-12-27 12:50:00,177.64,177.86,177.55,177.78,2291.0,174.9697,175.1864,174.881,175.1076,2291.0
2024-12-27 13:00:00,177.9,178.05,177.79,177.91,5053.0,175.2258,175.3735,175.1174,175.2356,5053.0
2024-12-27 13:10:00,177.9,178.02,177.88,177.95,2280.0,175.2258,175.344,175.2061,175.275,2280.0
2024-12-27 13:20:00,177.95,177.99,177.85,177.93,2028.0,175.275,175.3144,175.1765,175.2553,2028.0
2024-12-27 13:30:00,177.9,178.29,177.89,178.16,7804.0,175.2258,175.6099,175.2159,175.4819,7804.0
2024-12-27 13:40:00,178.15,178.27,177.86,177.86,4815.0,175.472,175.5902,175.1864,175.1864,4815.0
2024-12-27 13:50:00,177.9,178.1,177.81,178.1,9160.0,175.2258,175.4228,175.1371,175.4228,9160.0
2024-12-27 14:00:00,178.13,178.29,178.02,178.23,5234.0,175.4523,175.6099,175.344,175.5508,5234.0
2024-12-27 14:10:00,178.27,178.58,178.19,178.54,4620.0,175.5902,175.8955,175.5114,175.8561,4620.0
2024-12-27 14:20:00,178.49,178.58,178.38,178.58,3833.0,175.8069,175.8955,175.6986,175.8955,3833.0
2024-12-27 14:30:00,178.4,178.4,178.21,178.35,2700.0,175.7183,175.7183,175.5311,175.669,2700.0
2024-12-27 14:40:00,178.38,178.67,178.37,178.63,5858.0,175.6986,175.9842,175.6887,175.9448,5858.0
2024-12-27 14:50:00,178.71,178.87,178.53,178.64,6222.0,176.0236,176.1812,175.8463,175.9546,6222.0
2024-12-27 15:00:00,178.74,178.78,178.38,178.61,6242.0,176.0531,176.0925,175.6986,175.9251,6242.0
2024-12-27 15:10:00,178.51,178.51,177.8,177.98,5867.0,175.8266,175.8266,175.1273,175.3046,5867.0
2024-12-27 15:20:00,177.94,178.07,177.85,177.89,6839.0,175.2652,175.3932,175.1765,175.2159,6839.0
2024-12-27 15:30:00,177.89,177.96,177.65,177.84,15633.0,175.2159,175.2849,174.9795,175.1667,15633.0
2024-12-27 15:40:00,177.76,177.76,177.33,177.64,22421.0,175.0879,175.0879,174.6643,174.9697,22421.0
2024-12-27 15:50:00,177.58,178.25,177.58,178.23,59601.0,174.9106,175.5705,174.9106,175.5508,59601.0
2024-12-30 09:30:00,176.47,176.52,175.07,175.29,18028.0,173.8173,173.8665,172.4383,172.655,18028.0
2024-12-30 09:40:00,175.15,175.59,175.15,175.26,16552.0,172.5171,172.9505,172.5171,172.6255,16552.0
2024-12-30 09:50:00,175.22,175.34,174.79,175.11,18591.0,172.5861,172.7042,172.1625,172.4777,18591.0
2024-12-30 10:00:00,175.12,175.5,174.88,175.4,26613.0,172.4876,172.8618,172.2512,172.7633,26613.0
2024-12-30 10:10:00,175.31,175.31,174.66,174.7,14071.0,172.6747,172.6747,172.0345,172.0739,14071.0
2024-12-30 10:20:00,174.73,174.89,174.46,174.64,6805.0,172.1034,172.261,171.8375,172.0148,6805.0
2024-12-30 10:30:00,174.56,175.0,174.56,174.89,6530.0,171.936,172.3694,171.936,172.261,6530.0
2024-12-30 10:40:00,174.9,175.16,174.7,174.74,23093.0,172.2709,172.527,172.0739,172.1133,23093.0
2024-12-30 10:50:00,174.9,175.2,174.83,175.08,4375.0,172.2709,172.5664,172.2019,172.4482,4375.0
2024-12-30 11:00:00,175.04,175.2,174.99,175.12,4380.0,172.4088,172.5664,172.3595,172.4876,4380.0
2024-12-30 11:10:00,175.06,175.42,175.04,175.36,8248.0,172.4285,172.783,172.4088,172.7239,8248.0
2024-12-30 11:20:00,175.34,175.5,175.25,175.3,7501.0,172.7042,172.8618,172.6156,172.6649,7501.0
2024-12-30 11:30:00,175.37,175.68,175.37,175.51,3048.0,172.7338,173.0391,172.7338,172.8717,3048.0
2024-12-30 11:40:00,175.59,175.86,175.34,175.34,6845.0,172.9505,173.2164,172.7042,172.7042,6845.0
2024-12-30 11:50:00,175.28,175.59,175.28,175.47,7401.0,172.6452,172.9505,172.6452,172.8323,7401.0
2024-12-30 12:00:00,175.42,175.92,175.42,175.54,3701.0,172.783,173.2755,172.783,172.9012,3701.0
2024-12-30 12:10:00,175.61,175.91,175.61,175.91,8965.0,172.9702,173.2657,172.9702,173.2657,8965.0
2024-12-30 12:20:00,175.91,176.17,175.78,176.08,10963.0,173.2657,173.5218,173.1376,173.4331,10963.0
2024-12-30 12:30:00,176.08,176.23,175.93,176.16,8497.0,173.4331,173.5809,173.2854,173.5119,8497.0
2024-12-30 12:40:00,176.12,176.47,176.12,176.33,12977.0,173.4725,173.8173,173.4725,173.6794,12977.0
2024-12-30 12:50:00,176.47,176.52,175.9,176.1,6335.0,173.8173,173.8665,173.2558,173.4528,6335.0
2024-12-30 13:00:00,176.21,176.32,176.01,176.22,7423.0,173.5612,173.6695,173.3642,173.571,7423.0
2024-12-30 13:10:00,176.22,176.45,176.2,176.23,2613.0,173.571,173.7976,173.5513,173.5809,2613.0
2024-12-30 13:20:00,176.19,176.46,176.05,176.13,4651.0,173.5415,173.8074,173.4036,173.4824,4651.0
2024-12-30 13:30:00,176.14,176.43,176.04,176.22,4136.0,173.4922,173.7779,173.3937,173.571,4136.0
2024-12-30 13:40:00,176.26,176.46,176.18,176.33,4994.0,173.6104,173.8074,173.5316,173.6794,4994.0
2024-12-30 13:50:00,176.42,176.47,176.28,176.31,5558.0,173.768,173.8173,173.6301,173.6597,5558.0
2024-12-30 14:00:00,176.35,176.39,176.01,176.16,3805.0,173.6991,173.7385,173.3642,173.5119,3805.0
2024-12-30 14:10:00,176.15,176.15,175.91,175.97,4139.0,173.5021,173.5021,173.2657,173.3248,4139.0
2024-12-30 14:20:00,175.96,176.1,175.75,176.04,5645.0,173.3149,173.4528,173.1081,173.3937,5645.0
2024-12-30 14:30:00,176.04,176.23,176.0,176.17,5762.0,173.3937,173.5809,173.3543,173.5218,5762.0
2024-12-30 14:40:00,176.17,176.18,175.96,176.05,8776.0,173.5218,173.5316,173.3149,173.4036,8776.0
2024-12-30 14:50:00,176.18,176.34,176.16,176.27,3014.0,173.5316,173.6892,173.5119,173.6203,3014.0
2024-12-30 15:00:00,176.17,176.41,176.09,176.31,5610.0,173.5218,173.7582,173.443,173.6597,5610.0
2024-12-30 15:10:00,176.35,176.63,176.35,176.59,6219.0,173.6991,173.9749,173.6991,173.9355,6219.0
2024-12-30 15:20:00,176.59,176.65,176.25,176.25,5991.0,173.9355,173.9946,173.6006,173.6006,5991.0
2024-12-30 15:30:00,176.3,176.5,176.2,176.49,7141.0,173.6498,173.8468,173.5513,173.837,7141.0
2024-12-30 15:40:00,176.49,176.82,176.45,176.72,13216.0,173.837,174.162,173.7976,174.0635,13216.0
2024-12-30 15:50:00,176.79,177.01,176.07,176.24,79463.0,174.1325,174.3491,173.4233,173.5907,79463.0
2024-12-31 09:30:00,178.33,178.5,177.0,177.25,39189.0,175.6493,175.8167,174.3393,174.5855,39189.0
2024-12-31 09:40:00,177.03,177.15,176.32,177.14,6327.0,174.3688,174.487,173.6695,174.4772,6327.0
2024-12-31 09:50:00,177.08,177.64,176.9,177.61,13608.0,174.4181,174.9697,174.2408,174.9401,13608.0
2024-12-31 10:00:00,177.7,178.03,177.56,177.76,33473.0,175.0288,175.3538,174.8909,175.0879,33473.0
2024-12-31 10:10:00,177.77,177.86,177.54,177.79,8916.0,175.0977,175.1864,174.8712,175.1174,8916.0
2024-12-31 10:20:00,177.78,177.89,177.52,177.57,14073.0,175.1076,175.2159,174.8515,174.9007,14073.0
2024-12-31 10:30:00,177.57,177.6,177.11,177.49,9696.0,174.9007,174.9303,174.4476,174.8219,9696.0
2024-12-31 10:40:00,177.46,177.46,176.9,176.92,8080.0,174.7924,174.7924,174.2408,174.2605,8080.0
2024-12-31 10:50:00,176.98,177.57,176.97,177.54,11324.0,174.3196,174.9007,174.3097,174.8712,11324.0
2024-12-31 11:00:00,177.58,177.68,177.16,177.36,11028.0,174.9106,175.0091,174.4969,174.6939,11028.0
2024-12-31 11:10:00,177.36,177.52,177.17,177.17,23440.0,174.6939,174.8515,174.5067,174.5067,23440.0
2024-12-31 11:20:00,177.11,177.41,177.03,177.34,8751.0,174.4476,174.7431,174.3688,174.6742,8751.0
2024-12-31 11:30:00,177.32,177.38,177.04,177.22,6826.0,174.6545,174.7136,174.3787,174.556,6826.0
2024-12-31 11:40:00,177.22,177.39,177.15,177.18,8119.0,174.556,174.7234,174.487,174.5166,8119.0
2024-12-31 11:50:00,177.16,177.16,176.88,177.0,7054.0,174.4969,174.4969,174.2211,174.3393,7054.0
2024-12-31 12:00:00,176.91,176.98,176.71,176.89,10057.0,174.2506,174.3196,174.0537,174.2309,10057.0
2024-12-31 12:10:00,176.89,176.98,176.73,176.86,6819.0,174.2309,174.3196,174.0734,174.2014,6819.0
2024-12-31 12:20:00,176.91,176.91,176.53,176.53,5435.0,174.2506,174.2506,173.8764,173.8764,5435.0
2024-12-31 12:30:00,176.53,176.53,176.32,176.35,5196.0,173.8764,173.8764,173.6695,173.6991,5196.0
2024-12-31 12:40:00,176.39,176.5,176.24,176.45,9760.0,173.7385,173.8468,173.5907,173.7976,9760.0
2024-12-31 12:50:00,176.41,176.92,176.39,176.89,7091.0,173.7582,174.2605,173.7385,174.2309,7091.0
2024-12-31 13:00:00,176.85,176.87,176.57,176.65,4843.0,174.1916,174.2112,173.9158,173.9946,4843.0
2024-12-31 13:10:00,176.72,176.85,176.43,176.43,10412.0,174.0635,174.1916,173.7779,173.7779,10412.0
2024-12-31 13:20:00,176.38,176.42,176.09,176.14,11429.0,173.7286,173.768,173.443,173.4922,11429.0
2024-12-31 13:30:00,176.16,176.41,176.16,176.33,6932.0,173.5119,173.7582,173.5119,173.6794,6932.0
2024-12-31 13:40:00,176.34,176.7,176.34,176.62,6559.0,173.6892,174.0438,173.6892,173.965,6559.0
2024-12-31 13:50:00,176.68,176.71,176.28,176.31,4811.0,174.0241,174.0537,173.6301,173.6597,4811.0
2024-12-31 14:00:00,176.24,176.63,176.12,176.63,7393.0,173.5907,173.9749,173.4725,173.9749,7393.0
2024-12-31 14:10:00,176.68,176.92,176.55,176.55,11558.0,174.0241,174.2605,173.8961,173.8961,11558.0
2024-12-31 14:20:00,176.59,176.59,176.36,176.53,8715.0,173.9355,173.9355,173.7089,173.8764,8715.0
2024-12-31 14:30:00,176.54,176.69,176.46,176.63,13120.0,173.8862,174.034,173.8074,173.9749,13120.0
2024-12-31 14:40:00,176.58,176.72,176.33,176.6,10730.0,173.9256,174.0635,173.6794,173.9453,10730.0
2024-12-31 14:50:00,176.58,177.04,176.57,177.04,11863.0,173.9256,174.3787,173.9158,174.3787,11863.0
2024-12-31 15:00:00,177.0,177.23,176.94,177.22,12748.0,174.3393,174.5658,174.2802,174.556,12748.0
2024-12-31 15:10:00,177.19,177.23,176.9,177.19,18614.0,174.5264,174.5658,174.2408,174.5264,18614.0
2024-12-31 15:20:00,177.22,177.49,177.11,177.43,13182.0,174.556,174.8219,174.4476,174.7628,13182.0
2024-12-31 15:30:00,177.44,177.61,177.11,177.19,17642.0,174.7727,174.9401,174.4476,174.5264,17642.0
2024-12-31 15:40:00,177.16,177.54,177.0,177.52,22387.0,174.4969,174.8712,174.3393,174.8515,22387.0
2024-12-31 15:50:00,177.52,177.63,176.99,177.32,117383.0,174.8515,174.9598,174.3294,174.6545,117383.0
2025-01-02 09:30:00,177.69,178.08,176.88,177.06,19063.0,175.0189,175.4031,174.2211,174.3984,19063.0
2025-01-02 09:40:00,177.06,177.59,176.95,177.55,16418.0,174.3984,174.9204,174.29,174.881,16418.0
2025-01-02 09:50:00,177.56,177.75,177.2,177.62,17468.0,174.8909,175.078,174.5363,174.95,17468.0
2025-01-02 10:00:00,177.76,178.45,177.4,178.45,17472.0,175.0879,175.7675,174.7333,175.7675,17472.0
2025-01-02 10:10:00,178.45,178.64,178.08,178.11,11885.0,175.7675,175.9546,175.4031,175.4326,11885.0
2025-01-02 10:20:00,178.0,178.11,177.64,177.9,6881.0,175.3243,175.4326,174.9697,175.2258,6881.0
2025-01-02 10:30:00,177.9,178.44,177.84,178.06,17906.0,175.2258,175.7576,175.1667,175.3834,17906.0
2025-01-02 10:40:00,178.11,178.44,177.75,178.44,15670.0,175.4326,175.7576,175.078,175.7576,15670.0
2025-01-02 10:50:00,178.36,178.64,177.99,178.23,8144.0,175.6789,175.9546,175.3144,175.5508,8144.0
2025-01-02 11:00:00,178.21,178.21,177.36,177.68,15019.0,175.5311,175.5311,174.6939,175.0091,15019.0
2025-01-02 11:10:00,177.68,178.24,177.67,178.24,7767.0,175.0091,175.5607,174.9992,175.5607,7767.0
2025-01-02 11:20:00,178.18,178.46,177.78,178.41,10416.0,175.5016,175.7773,175.1076,175.7281,10416.0
2025-01-02 11:30:00,178.43,178.8,178.32,178.8,15905.0,175.7478,176.1122,175.6395,176.1122,15905.0
2025-01-02 11:40:00,178.81,178.88,178.34,178.46,22968.0,176.1221,176.191,175.6592,175.7773,22968.0
2025-01-02 11:50:00,178.57,178.63,178.22,178.34,6077.0,175.8857,175.9448,175.541,175.6592,6077.0
2025-01-02 12:00:00,178.34,178.62,178.23,178.23,9799.0,175.6592,175.9349,175.5508,175.5508,9799.0
2025-01-02 12:10:00,178.26,178.52,177.97,178.03,10827.0,175.5804,175.8364,175.2947,175.3538,10827.0
2025-01-02 12:20:00,177.92,178.03,177.05,177.07,13108.0,175.2455,175.3538,174.3885,174.4082,13108.0
2025-01-02 12:30:00,177.06,177.07,176.41,176.62,5304.0,174.3984,174.4082,173.7582,173.965,5304.0
2025-01-02 12:40:00,176.58,177.01,176.57,176.79,14361.0,173.9256,174.3491,173.9158,174.1325,14361.0
2025-01-02 12:50:00,176.6,177.01,176.55,176.94,5594.0,173.9453,174.3491,173.8961,174.2802,5594.0
2025-01-02 13:00:00,176.79,177.13,176.68,176.95,5377.0,174.1325,174.4673,174.0241,174.29,5377.0
2025-01-02 13:10:00,176.88,176.88,176.57,176.74,3470.0,174.2211,174.2211,173.9158,174.0832,3470.0
2025-01-02 13:20:00,176.86,176.99,176.67,176.99,8626.0,174.2014,174.3294,174.0143,174.3294,8626.0
2025-01-02 13:30:00,176.94,176.95,176.32,176.52,9027.0,174.2802,174.29,173.6695,173.8665,9027.0
2025-01-02 13:40:00,176.42,176.73,176.24,176.24,2790.0,173.768,174.0734,173.5907,173.5907,2790.0
2025-01-02 13:50:00,176.43,176.57,176.06,176.57,2767.0,173.7779,173.9158,173.4134,173.9158,2767.0
2025-01-02 14:00:00,176.53,176.68,176.12,176.54,6180.0,173.8764,174.0241,173.4725,173.8862,6180.0
2025-01-02 14:10:00,176.62,176.8,176.37,176.8,6265.0,173.965,174.1423,173.7188,174.1423,6265.0
2025-01-02 14:20:00,176.77,176.98,176.62,176.83,5228.0,174.1128,174.3196,173.965,174.1719,5228.0
2025-01-02 14:30:00,176.8,176.8,176.53,176.6,5431.0,174.1423,174.1423,173.8764,173.9453,5431.0
2025-01-02 14:40:00,176.75,176.86,176.6,176.66,5868.0,174.0931,174.2014,173.9453,174.0044,5868.0
2025-01-02 14:50:00,176.84,177.04,176.59,176.62,6007.0,174.1817,174.3787,173.9355,173.965,6007.0
2025-01-02 15:00:00,176.69,177.13,176.66,177.09,10586.0,174.034,174.4673,174.0044,174.4279,10586.0
2025-01-02 15:10:00,177.08,177.22,176.99,177.22,5838.0,174.4181,174.556,174.3294,174.556,5838.0
2025-01-02 15:20:00,177.25,177.37,177.21,177.26,6217.0,174.5855,174.7037,174.5461,174.5954,6217.0
2025-01-02 15:30:00,177.3,177.5,176.82,176.82,17749.0,174.6348,174.8318,174.162,174.162,17749.0
2025-01-02 15:40:00,176.83,177.14,176.54,176.54,39128.0,174.1719,174.4772,173.8862,173.8862,39128.0
2025-01-02 15:50:00,176.64,177.04,176.23,176.98,194452.0,173.9847,174.3787,173.5809,174.3196,194452.0
2025-01-03 09:30:00,178.11,178.53,177.83,178.11,19212.0,175.4326,175.8463,175.1568,175.4326,19212.0
2025-01-03 09:40:00,178.08,178.47,178.02,178.39,11133.0,175.4031,175.7872,175.344,175.7084,11133.0
2025-01-03 09:50:00,178.4,178.82,178.25,178.82,7747.0,175.7183,176.1319,175.5705,176.1319,7747.0
2025-01-03 10:00:00,178.88,179.48,178.77,179.43,11958.0,176.191,176.782,176.0827,176.7328,11958.0
2025-01-03 10:10:00,179.41,179.57,179.16,179.36,16540.0,176.7131,176.8707,176.4668,176.6638,16540.0
2025-01-03 10:20:00,179.34,179.58,178.92,179.58,12574.0,176.6441,176.8805,176.2304,176.8805,12574.0
2025-01-03 10:30:00,179.48,179.62,179.24,179.34,19656.0,176.782,176.9199,176.5456,176.6441,19656.0
2025-01-03 10:40:00,179.37,179.62,179.27,179.62,5029.0,176.6737,176.9199,176.5752,176.9199,5029.0
2025-01-03 10:50:00,179.5,179.91,179.4,179.83,3997.0,176.8017,177.2056,176.7032,177.1268,3997.0
2025-01-03 11:00:00,179.73,180.01,179.53,179.74,7345.0,177.0283,177.304,176.8313,177.0381,7345.0
2025-01-03 11:10:00,179.75,179.92,179.61,179.85,6433.0,177.048,177.2154,176.9101,177.1465,6433.0
2025-01-03 11:20:00,179.86,180.02,179.74,179.92,3721.0,177.1563,177.3139,177.0381,177.2154,3721.0
2025-01-03 11:30:00,179.9,180.37,179.89,180.31,7537.0,177.1957,177.6586,177.1859,177.5995,7537.0
2025-01-03 11:40:00,180.32,180.41,180.16,180.36,6380.0,177.6094,177.698,177.4518,177.6488,6380.0
2025-01-03 11:50:00,180.41,180.47,180.25,180.36,8707.0,177.698,177.7571,177.5404,177.6488,8707.0
2025-01-03 12:00:00,180.47,180.58,180.37,180.49,3338.0,177.7571,177.8655,177.6586,177.7768,3338.0
2025-01-03 12:10:00,180.47,180.95,180.47,180.84,13723.0,177.7571,178.2299,177.7571,178.1216,13723.0
2025-01-03 12:20:00,180.79,180.89,180.57,180.57,17753.0,178.0723,178.1708,177.8556,177.8556,17753.0
2025-01-03 12:30:00,180.6,180.68,180.52,180.63,3717.0,177.8852,177.964,177.8064,177.9147,3717.0
2025-01-03 12:40:00,180.72,180.75,180.58,180.75,4400.0,178.0034,178.0329,177.8655,178.0329,4400.0
2025-01-03 12:50:00,180.75,180.75,180.44,180.54,6385.0,178.0329,178.0329,177.7276,177.8261,6385.0
2025-01-03 13:00:00,180.47,180.47,180.36,180.42,5687.0,177.7571,177.7571,177.6488,177.7079,5687.0
2025-01-03 13:10:00,180.42,180.48,180.4,180.45,4237.0,177.7079,177.767,177.6882,177.7374,4237.0
2025-01-03 13:20:00,180.46,180.51,180.31,180.39,9976.0,177.7473,177.7965,177.5995,177.6783,9976.0
2025-01-03 13:30:00,180.4,180.74,180.4,180.66,6773.0,177.6882,178.0231,177.6882,177.9443,6773.0
2025-01-03 13:40:00,180.68,180.88,180.61,180.88,4055.0,177.964,178.161,177.895,178.161,4055.0
2025-01-03 13:50:00,180.79,180.83,180.62,180.75,10594.0,178.0723,178.1117,177.9049,178.0329,10594.0
2025-01-03 14:00:00,180.74,181.32,180.69,181.11,26563.0,178.0231,178.5944,177.9738,178.3875,26563.0
2025-01-03 14:10:00,181.23,181.43,181.11,181.42,8372.0,178.5057,178.7027,178.3875,178.6929,8372.0
2025-01-03 14:20:00,181.43,181.62,181.34,181.56,11737.0,178.7027,178.8898,178.6141,178.8307,11737.0
2025-01-03 14:30:00,181.56,181.7,181.46,181.48,12272.0,178.8307,178.9686,178.7323,178.752,12272.0
2025-01-03 14:40:00,181.5,181.74,181.38,181.7,12517.0,178.7717,179.008,178.6535,178.9686,12517.0
2025-01-03 14:50:00,181.63,181.87,181.62,181.73,16657.0,178.8997,179.1361,178.8898,178.9982,16657.0
2025-01-03 15:00:00,181.63,181.69,181.28,181.59,9559.0,178.8997,178.9588,178.555,178.8603,9559.0
2025-01-03 15:10:00,181.57,181.86,181.52,181.77,13891.0,178.8406,179.1262,178.7914,179.0376,13891.0
2025-01-03 15:20:00,181.75,181.81,181.64,181.73,11229.0,179.0179,179.077,178.9095,178.9982,11229.0
2025-01-03 15:30:00,181.73,181.98,181.61,181.78,19922.0,178.9982,179.2444,178.88,179.0474,19922.0
2025-01-03 15:40:00,181.81,181.92,181.55,181.6,13924.0,179.077,179.1853,178.8209,178.8701,13924.0
2025-01-03 15:50:00,181.64,181.95,181.45,181.7,102660.0,178.9095,179.2149,178.7224,178.9686,102660.0
2025-01-06 09:30:00,181.94,183.34,181.0,181.89,38681.0,179.205,180.584,178.2792,179.1558,38681.0
2025-01-06 09:40:00,181.88,183.52,181.86,183.2,58387.0,179.1459,180.7613,179.1262,180.4461,58387.0
2025-01-06 09:50:00,183.2,183.66,183.02,183.39,16317.0,180.4461,180.8992,180.2688,180.6332,16317.0
2025-01-06 10:00:00,183.59,183.77,183.31,183.58,12227.0,180.8302,181.0075,180.5544,180.8204,12227.0
2025-01-06 10:10:00,183.57,183.57,182.97,183.19,18091.0,180.8105,180.8105,180.2196,180.4362,18091.0
2025-01-06 10:20:00,183.15,183.23,182.85,182.9,16757.0,180.3968,180.4756,180.1014,180.1506,16757.0
2025-01-06 10:30:00,182.92,183.0,182.44,182.63,25530.0,180.1703,180.2491,179.6975,179.8847,25530.0
2025-01-06 10:40:00,182.63,182.68,182.43,182.57,11027.0,179.8847,179.9339,179.6877,179.8256,11027.0
2025-01-06 10:50:00,182.61,182.72,181.79,181.88,159200.0,179.865,179.9733,179.0573,179.1459,159200.0
2025-01-06 11:00:00,181.84,181.98,181.43,181.71,11102.0,179.1065,179.2444,178.7027,178.9785,11102.0
2025-01-06 11:10:00,181.61,181.69,181.03,181.53,33754.0,178.88,178.9588,178.3087,178.8012,33754.0
2025-01-06 11:20:00,181.52,181.53,180.67,180.75,25372.0,178.7914,178.8012,177.9541,178.0329,25372.0
2025-01-06 11:30:00,180.78,181.0,180.31,180.81,23417.0,178.0625,178.2792,177.5995,178.092,23417.0
2025-01-06 11:40:00,180.87,181.11,180.49,180.62,18869.0,178.1511,178.3875,177.7768,177.9049,18869.0
2025-01-06 11:50:00,180.69,181.04,180.58,180.73,13742.0,177.9738,178.3186,177.8655,178.0132,13742.0
2025-01-06 12:00:00,180.63,180.97,180.63,180.97,11347.0,177.9147,178.2496,177.9147,178.2496,11347.0
2025-01-06 12:10:00,180.91,181.21,180.84,181.2,15070.0,178.1905,178.486,178.1216,178.4762,15070.0
2025-01-06 12:20:00,181.18,181.42,181.07,181.28,47939.0,178.4565,178.6929,178.3481,178.555,47939.0
2025-01-06 12:30:00,181.28,181.69,181.24,181.43,38510.0,178.555,178.9588,178.5156,178.7027,38510.0
2025-01-06 12:40:00,181.43,181.45,181.11,181.18,10886.0,178.7027,178.7224,178.3875,178.4565,10886.0
2025-01-06 12:50:00,181.28,181.28,180.99,181.17,8185.0,178.555,178.555,178.2693,178.4466,8185.0
2025-01-06 13:00:00,181.19,181.2,180.63,180.7,9437.0,178.4663,178.4762,177.9147,177.9837,9437.0
2025-01-06 13:10:00,180.67,180.84,180.55,180.77,5876.0,177.9541,178.1216,177.8359,178.0526,5876.0
2025-01-06 13:20:00,180.66,180.77,180.6,180.63,5616.0,177.9443,178.0526,177.8852,177.9147,5616.0
2025-01-06 13:30:00,180.64,180.64,180.27,180.28,9808.0,177.9246,177.9246,177.5601,177.57,9808.0
2025-01-06 13:40:00,180.39,180.41,180.02,180.12,16818.0,177.6783,177.698,177.3139,177.4124,16818.0
2025-01-06 13:50:00,180.26,180.88,180.25,180.5,17401.0,177.5503,178.161,177.5404,177.7867,17401.0
2025-01-06 14:00:00,180.5,180.5,180.17,180.45,14457.0,177.7867,177.7867,177.4616,177.7374,14457.0
2025-01-06 14:10:00,180.45,180.89,180.39,180.67,13391.0,177.7374,178.1708,177.6783,177.9541,13391.0
2025-01-06 14:20:00,180.75,180.98,180.75,180.79,11178.0,178.0329,178.2595,178.0329,178.0723,11178.0
2025-01-06 14:30:00,180.81,181.4,180.8,181.16,31131.0,178.092,178.6732,178.0822,178.4368,31131.0
2025-01-06 14:40:00,181.16,181.25,180.77,180.98,17223.0,178.4368,178.5254,178.0526,178.2595,17223.0
2025-01-06 14:50:00,180.98,180.99,180.68,180.83,15324.0,178.2595,178.2693,177.964,178.1117,15324.0
2025-01-06 15:00:00,180.81,180.89,180.68,180.84,15571.0,178.092,178.1708,177.964,178.1216,15571.0
2025-01-06 15:10:00,180.84,181.07,180.71,180.81,16910.0,178.1216,178.3481,177.9935,178.092,16910.0
2025-01-06 15:20:00,180.78,181.15,180.74,180.95,21599.0,178.0625,178.4269,178.0231,178.2299,21599.0
2025-01-06 15:30:00,180.96,180.99,180.69,180.7,32382.0,178.2398,178.2693,177.9738,177.9837,32382.0
2025-01-06 15:40:00,180.74,180.77,180.06,180.08,27247.0,178.0231,178.0526,177.3533,177.373,27247.0
2025-01-06 15:50:00,180.14,180.33,179.24,179.51,193264.0,177.4321,177.6192,176.5456,176.8116,193264.0
2025-01-07 09:30:00,182.5,184.64,181.84,182.15,118909.0,179.7566,181.8644,179.1065,179.4119,118909.0
2025-01-07 09:40:00,182.2,182.23,180.54,180.58,86647.0,179.4611,179.4907,177.8261,177.8655,86647.0
2025-01-07 09:50:00,180.54,180.87,179.89,180.87,46816.0,177.8261,178.1511,177.1859,178.1511,46816.0
2025-01-07 10:00:00,180.52,180.52,178.42,179.1,64654.0,177.8064,177.8064,175.7379,176.4077,64654.0
2025-01-07 10:10:00,179.05,179.25,178.36,178.73,38138.0,176.3585,176.5555,175.6789,176.0433,38138.0
2025-01-07 10:20:00,178.72,179.05,178.25,178.37,40339.0,176.0334,176.3585,175.5705,175.6887,40339.0
2025-01-07 10:30:00,178.13,178.85,177.72,178.53,15668.0,175.4523,176.1615,175.0485,175.8463,15668.0
2025-01-07 10:40:00,178.43,178.72,178.26,178.61,10856.0,175.7478,176.0334,175.5804,175.9251,10856.0
2025-01-07 10:50:00,178.76,179.97,178.68,179.16,92887.0,176.0728,177.2646,175.994,176.4668,92887.0
2025-01-07 11:00:00,179.33,179.74,179.16,179.49,20479.0,176.6343,177.0381,176.4668,176.7919,20479.0
2025-01-07 11:10:00,179.49,180.35,179.41,180.15,22029.0,176.7919,177.6389,176.7131,177.4419,22029.0
2025-01-07 11:20:00,180.15,182.26,179.85,182.06,47287.0,177.4419,179.5202,177.1465,179.3232,47287.0
2025-01-07 11:30:00,182.0,182.26,181.23,181.71,64961.0,179.2641,179.5202,178.5057,178.9785,64961.0
2025-01-07 11:40:00,181.78,182.06,181.08,181.08,37089.0,179.0474,179.3232,178.358,178.358,37089.0
2025-01-07 11:50:00,180.97,181.03,180.01,180.13,14994.0,178.2496,178.3087,177.304,177.4222,14994.0
2025-01-07 12:00:00,180.13,180.35,179.83,179.91,22322.0,177.4222,177.6389,177.1268,177.2056,22322.0
2025-01-07 12:10:00,179.91,180.24,179.6,180.2,6929.0,177.2056,177.5306,176.9002,177.4912,6929.0
2025-01-07 12:20:00,180.2,180.22,179.64,179.75,11198.0,177.4912,177.5109,176.9396,177.048,11198.0
2025-01-07 12:30:00,179.63,180.73,179.63,180.34,8737.0,176.9298,178.0132,176.9298,177.6291,8737.0
2025-01-07 12:40:00,180.35,180.55,179.23,179.23,16425.0,177.6389,177.8359,176.5358,176.5358,16425.0
2025-01-07 12:50:00,179.15,179.77,179.08,179.77,35398.0,176.457,177.0677,176.388,177.0677,35398.0
2025-01-07 13:00:00,179.8,180.21,179.76,180.1,13243.0,177.0972,177.501,177.0578,177.3927,13243.0
2025-01-07 13:10:00,180.25,180.47,180.08,180.25,5727.0,177.5404,177.7571,177.373,177.5404,5727.0
2025-01-07 13:20:00,180.25,180.4,180.11,180.28,7795.0,177.5404,177.6882,177.4025,177.57,7795.0
2025-01-07 13:30:00,180.28,180.31,179.95,179.95,4478.0,177.57,177.5995,177.245,177.245,4478.0
2025-01-07 13:40:00,179.92,179.97,179.5,179.71,10065.0,177.2154,177.2646,176.8017,177.0086,10065.0
2025-01-07 13:50:00,179.71,179.92,179.46,179.92,8310.0,177.0086,177.2154,176.7623,177.2154,8310.0
2025-01-07 14:00:00,179.85,180.28,179.83,179.84,6474.0,177.1465,177.57,177.1268,177.1366,6474.0
2025-01-07 14:10:00,179.91,180.07,179.68,179.73,11982.0,177.2056,177.3631,176.979,177.0283,11982.0
2025-01-07 14:20:00,179.75,180.29,179.72,180.29,10621.0,177.048,177.5798,177.0184,177.5798,10621.0
2025-01-07 14:30:00,180.28,180.45,180.16,180.25,12847.0,177.57,177.7374,177.4518,177.5404,12847.0
2025-01-07 14:40:00,180.27,180.57,180.22,180.24,8300.0,177.5601,177.8556,177.5109,177.5306,8300.0
2025-01-07 14:50:00,180.29,180.34,180.03,180.2,11633.0,177.5798,177.6291,177.3237,177.4912,11633.0
2025-01-07 15:00:00,180.14,180.16,179.87,179.92,7048.0,177.4321,177.4518,177.1662,177.2154,7048.0
2025-01-07 15:10:00,179.83,180.0,179.54,179.57,20781.0,177.1268,177.2942,176.8411,176.8707,20781.0
2025-01-07 15:20:00,179.49,179.57,179.22,179.38,18455.0,176.7919,176.8707,176.5259,176.6835,18455.0
2025-01-07 15:30:00,179.41,179.69,179.3,179.59,32758.0,176.7131,176.9889,176.6047,176.8904,32758.0
2025-01-07 15:40:00,179.63,179.85,179.04,179.37,64653.0,176.9298,177.1465,176.3486,176.6737,64653.0
2025-01-07 15:50:00,179.48,179.98,179.35,179.85,175675.0,176.782,177.2745,176.654,177.1465,175675.0
2025-01-08 09:30:00,179.99,181.59,179.98,180.63,39946.0,177.2843,178.8603,177.2745,177.9147,39946.0
2025-01-08 09:40:00,180.62,180.83,179.8,180.07,58245.0,177.9049,178.1117,177.0972,177.3631,58245.0
2025-01-08 09:50:00,179.97,180.37,179.42,179.54,27756.0,177.2646,177.6586,176.7229,176.8411,27756.0
2025-01-08 10:00:00,179.72,180.98,179.65,180.31,26275.0,177.0184,178.2595,176.9495,177.5995,26275.0
2025-01-08 10:10:00,180.47,180.53,179.56,179.56,47965.0,177.7571,177.8162,176.8608,176.8608,47965.0
2025-01-08 10:20:00,179.53,179.85,179.43,179.81,15291.0,176.8313,177.1465,176.7328,177.1071,15291.0
2025-01-08 10:30:00,179.87,180.08,179.58,180.06,31072.0,177.1662,177.373,176.8805,177.3533,31072.0
2025-01-08 10:40:00,180.13,180.39,179.66,179.66,14734.0,177.4222,177.6783,176.9593,176.9593,14734.0
2025-01-08 10:50:00,179.64,180.83,179.64,180.83,7998.0,176.9396,178.1117,176.9396,178.1117,7998.0
2025-01-08 11:00:00,180.83,181.32,180.71,180.88,19762.0,178.1117,178.5944,177.9935,178.161,19762.0
2025-01-08 11:10:00,180.87,181.1,180.29,180.56,12275.0,178.1511,178.3777,177.5798,177.8458,12275.0
2025-01-08 11:20:00,180.67,180.95,180.66,180.86,9491.0,177.9541,178.2299,177.9443,178.1413,9491.0
2025-01-08 11:30:00,180.97,181.32,180.9,181.31,14211.0,178.2496,178.5944,178.1807,178.5845,14211.0
2025-01-08 11:40:00,181.2,181.59,181.16,181.25,24535.0,178.4762,178.8603,178.4368,178.5254,24535.0
2025-01-08 11:50:00,181.46,181.89,181.35,181.71,12011.0,178.7323,179.1558,178.6239,178.9785,12011.0
2025-01-08 12:00:00,181.74,181.87,181.41,181.41,130467.0,179.008,179.1361,178.683,178.683,130467.0
2025-01-08 12:10:00,181.32,181.51,180.98,181.15,10618.0,178.5944,178.7815,178.2595,178.4269,10618.0
2025-01-08 12:20:00,181.16,181.24,180.62,180.65,23444.0,178.4368,178.5156,177.9049,177.9344,23444.0
2025-01-08 12:30:00,180.65,180.65,180.15,180.18,9667.0,177.9344,177.9344,177.4419,177.4715,9667.0
2025-01-08 12:40:00,180.25,180.35,180.13,180.16,4104.0,177.5404,177.6389,177.4222,177.4518,4104.0
2025-01-08 12:50:00,180.16,180.69,180.07,180.58,11343.0,177.4518,177.9738,177.3631,177.8655,11343.0
2025-01-08 13:00:00,180.67,181.2,180.67,180.89,14452.0,177.9541,178.4762,177.9541,178.1708,14452.0
2025-01-08 13:10:00,180.87,180.9,180.57,180.64,6913.0,178.1511,178.1807,177.8556,177.9246,6913.0
2025-01-08 13:20:00,180.63,181.08,180.51,181.0,9283.0,177.9147,178.358,177.7965,178.2792,9283.0
2025-01-08 13:30:00,181.0,181.37,180.88,181.28,5189.0,178.2792,178.6436,178.161,178.555,5189.0
2025-01-08 13:40:00,181.28,181.28,180.98,180.98,3650.0,178.555,178.555,178.2595,178.2595,3650.0
2025-01-08 13:50:00,181.02,181.19,180.56,180.85,8185.0,178.2989,178.4663,177.8458,178.1314,8185.0
2025-01-08 14:00:00,180.78,181.26,180.64,181.06,5510.0,178.0625,178.5353,177.9246,178.3383,5510.0
2025-01-08 14:10:00,181.18,181.18,180.8,181.16,7020.0,178.4565,178.4565,178.0822,178.4368,7020.0
2025-01-08 14:20:00,181.24,181.68,181.23,181.68,7480.0,178.5156,178.9489,178.5057,178.9489,7480.0
2025-01-08 14:30:00,181.66,181.7,181.13,181.18,9099.0,178.9292,178.9686,178.4072,178.4565,9099.0
2025-01-08 14:40:00,181.18,181.44,181.04,181.38,7974.0,178.4565,178.7126,178.3186,178.6535,7974.0
2025-01-08 14:50:00,181.44,181.44,181.27,181.29,10643.0,178.7126,178.7126,178.5451,178.5648,10643.0
2025-01-08 15:00:00,181.36,181.43,181.04,181.3,15070.0,178.6338,178.7027,178.3186,178.5747,15070.0
2025-01-08 15:10:00,181.3,181.39,181.01,181.23,16250.0,178.5747,178.6633,178.289,178.5057,16250.0
2025-01-08 15:20:00,181.23,181.43,181.13,181.14,13430.0,178.5057,178.7027,178.4072,178.4171,13430.0
2025-01-08 15:30:00,181.14,181.33,181.05,181.06,11677.0,178.4171,178.6042,178.3284,178.3383,11677.0
2025-01-08 15:40:00,181.12,181.13,180.76,180.81,21487.0,178.3974,178.4072,178.0428,178.092,21487.0
2025-01-08 15:50:00,180.87,181.12,180.6,180.81,107772.0,178.1511,178.3974,177.8852,178.092,107772.0
2025-01-10 09:30:00,177.24,178.01,176.48,176.64,64693.0,174.5757,175.3341,173.8271,173.9847,64693.0
2025-01-10 09:40:00,176.64,177.29,176.32,176.51,60264.0,173.9847,174.6249,173.6695,173.8567,60264.0
2025-01-10 09:50:00,176.76,176.87,176.25,176.81,17372.0,174.1029,174.2112,173.6006,174.1522,17372.0
2025-01-10 10:00:00,176.67,176.67,174.81,174.83,63848.0,174.0143,174.0143,172.1822,172.2019,63848.0
2025-01-10 10:10:00,174.84,175.42,174.17,175.39,61731.0,172.2118,172.783,171.5518,172.7535,61731.0
2025-01-10 10:20:00,175.42,176.31,175.29,176.31,30613.0,172.783,173.6597,172.655,173.6597,30613.0
2025-01-10 10:30:00,176.21,176.81,176.08,176.27,22243.0,173.5612,174.1522,173.4331,173.6203,22243.0
2025-01-10 10:40:00,176.27,176.41,175.69,176.25,49105.0,173.6203,173.7582,173.049,173.6006,49105.0
2025-01-10 10:50:00,176.24,176.4,175.61,176.04,12926.0,173.5907,173.7483,172.9702,173.3937,12926.0
2025-01-10 11:00:00,176.2,176.21,175.38,175.47,15283.0,173.5513,173.5612,172.7436,172.8323,15283.0
2025-01-10 11:10:00,175.46,175.47,174.77,174.82,21784.0,172.8224,172.8323,172.1428,172.1921,21784.0
2025-01-10 11:20:00,174.82,175.01,174.71,175.0,12007.0,172.1921,172.3792,172.0837,172.3694,12007.0
2025-01-10 11:30:00,174.97,175.71,174.91,175.57,17366.0,172.3398,173.0687,172.2807,172.9308,17366.0
2025-01-10 11:40:00,175.69,176.38,175.65,175.82,61350.0,173.049,173.7286,173.0096,173.177,61350.0
2025-01-10 11:50:00,175.84,176.14,175.79,176.0,19435.0,173.1967,173.4922,173.1475,173.3543,19435.0
2025-01-10 12:00:00,175.96,176.12,175.74,175.93,20288.0,173.3149,173.4725,173.0982,173.2854,20288.0
2025-01-10 12:10:00,176.04,176.23,175.75,176.0,17459.0,173.3937,173.5809,173.1081,173.3543,17459.0
2025-01-10 12:20:00,176.03,176.07,175.71,175.95,10336.0,173.3839,173.4233,173.0687,173.3051,10336.0
2025-01-10 12:30:00,175.85,176.11,175.74,176.02,8961.0,173.2066,173.4627,173.0982,173.374,8961.0
2025-01-10 12:40:00,176.02,176.16,175.86,176.09,13501.0,173.374,173.5119,173.2164,173.443,13501.0
2025-01-10 12:50:00,176.09,176.09,175.67,175.83,13799.0,173.443,173.443,173.0293,173.1869,13799.0
2025-01-10 13:00:00,175.83,176.1,175.67,176.1,10480.0,173.1869,173.4528,173.0293,173.4528,10480.0
2025-01-10 13:10:00,176.19,176.5,176.05,176.17,24048.0,173.5415,173.8468,173.4036,173.5218,24048.0
2025-01-10 13:20:00,176.17,176.43,175.93,176.28,28415.0,173.5218,173.7779,173.2854,173.6301,28415.0
2025-01-10 13:30:00,176.28,176.28,175.97,176.01,26839.0,173.6301,173.6301,173.3248,173.3642,26839.0
2025-01-10 13:40:00,176.05,176.53,176.03,176.06,20923.0,173.4036,173.8764,173.3839,173.4134,20923.0
2025-01-10 13:50:00,176.15,176.23,175.95,176.18,16667.0,173.5021,173.5809,173.3051,173.5316,16667.0
2025-01-10 14:00:00,176.22,176.22,175.28,175.31,17081.0,173.571,173.571,172.6452,172.6747,17081.0
2025-01-10 14:10:00,175.31,175.31,174.86,175.09,24574.0,172.6747,172.6747,172.2315,172.458,24574.0
2025-01-10 14:20:00,175.09,175.25,174.82,175.1,18130.0,172.458,172.6156,172.1921,172.4679,18130.0
2025-01-10 14:30:00,175.07,175.07,174.6,174.83,18867.0,172.4383,172.4383,171.9754,172.2019,18867.0
2025-01-10 14:40:00,174.77,174.86,174.16,174.43,13957.0,172.1428,172.2315,171.542,171.8079,13957.0
2025-01-10 14:50:00,174.19,174.93,174.18,174.69,16189.0,171.5715,172.3004,171.5617,172.064,16189.0
2025-01-10 15:00:00,174.59,174.71,174.18,174.2,20899.0,171.9655,172.0837,171.5617,171.5814,20899.0
2025-01-10 15:10:00,174.17,174.17,173.52,173.69,31329.0,171.5518,171.5518,170.9116,171.0791,31329.0
2025-01-10 15:20:00,173.68,174.06,173.65,173.81,30049.0,171.0692,171.4435,171.0397,171.1972,30049.0
2025-01-10 15:30:00,173.81,173.97,173.33,173.47,41300.0,171.1972,171.3548,170.7245,170.8624,41300.0
2025-01-10 15:40:00,173.41,173.61,173.12,173.15,41819.0,170.8033,171.0003,170.5176,170.5472,41819.0
2025-01-10 15:50:00,173.13,173.4,172.79,173.22,332789.0,170.5275,170.7934,170.1926,170.6161,332789.0
2025-01-13 09:30:00,171.77,173.14,170.98,171.97,31090.0,169.1879,170.5373,168.4098,169.3849,31090.0
2025-01-13 09:40:00,172.02,172.14,171.71,171.85,19584.0,169.4342,169.5524,169.1288,169.2667,19584.0
2025-01-13 09:50:00,171.93,172.29,171.65,172.11,18402.0,169.3455,169.7001,169.0697,169.5228,18402.0
2025-01-13 10:00:00,172.0,172.82,171.95,172.4,40645.0,169.4145,170.2221,169.3652,169.8084,40645.0
2025-01-13 10:10:00,172.42,172.57,172.12,172.28,10026.0,169.8281,169.9759,169.5327,169.6902,10026.0
2025-01-13 10:20:00,172.3,172.3,171.58,171.64,33010.0,169.7099,169.7099,169.0008,169.0599,33010.0
2025-01-13 10:30:00,171.68,172.17,171.63,171.96,24900.0,169.0993,169.5819,169.05,169.3751,24900.0
2025-01-13 10:40:00,172.06,172.06,171.5,171.62,19577.0,169.4736,169.4736,168.922,169.0402,19577.0
2025-01-13 10:50:00,171.72,171.76,171.34,171.49,12298.0,169.1387,169.1781,168.7644,168.9121,12298.0
2025-01-13 11:00:00,171.42,171.42,171.08,171.16,7829.0,168.8432,168.8432,168.5083,168.5871,7829.0
2025-01-13 11:10:00,171.28,171.28,170.75,170.86,7108.0,168.7053,168.7053,168.1832,168.2916,7108.0
2025-01-13 11:20:00,170.86,170.97,170.46,170.6,10629.0,168.2916,168.3999,167.8976,168.0355,10629.0
2025-01-13 11:30:00,170.55,170.58,170.41,170.46,4475.0,167.9863,168.0158,167.8484,167.8976,4475.0
2025-01-13 11:40:00,170.51,170.81,170.42,170.7,15892.0,167.9469,168.2423,167.8582,168.134,15892.0
2025-01-13 11:50:00,170.7,170.7,170.16,170.17,5951.0,168.134,168.134,167.6021,167.612,5951.0
2025-01-13 12:00:00,170.15,170.56,170.03,170.56,18972.0,167.5923,167.9961,167.4741,167.9961,18972.0
2025-01-13 12:10:00,170.58,170.88,170.45,170.85,8547.0,168.0158,168.3113,167.8878,168.2817,8547.0
2025-01-13 12:20:00,170.72,171.03,170.7,170.74,13365.0,168.1537,168.459,168.134,168.1734,13365.0
2025-01-13 12:30:00,170.73,171.01,170.7,170.81,10251.0,168.1635,168.4393,168.134,168.2423,10251.0
2025-01-13 12:40:00,170.75,170.93,170.63,170.87,5176.0,168.1832,168.3605,168.0651,168.3014,5176.0
2025-01-13 12:50:00,170.87,171.17,170.77,171.09,5515.0,168.3014,168.5969,168.2029,168.5181,5515.0
2025-01-13 13:00:00,171.17,171.2,171.04,171.14,2840.0,168.5969,168.6265,168.4689,168.5674,2840.0
2025-01-13 13:10:00,171.13,171.35,171.12,171.25,3804.0,168.5575,168.7742,168.5477,168.6757,3804.0
2025-01-13 13:20:00,171.18,171.5,171.17,171.37,4642.0,168.6068,168.922,168.5969,168.7939,4642.0
2025-01-13 13:30:00,171.49,171.49,171.27,171.45,6046.0,168.9121,168.9121,168.6954,168.8727,6046.0
2025-01-13 13:40:00,171.41,171.76,171.41,171.69,7063.0,168.8333,169.1781,168.8333,169.1091,7063.0
2025-01-13 13:50:00,171.76,171.76,171.54,171.76,8935.0,169.1781,169.1781,168.9614,169.1781,8935.0
2025-01-13 14:00:00,171.79,171.8,171.3,171.32,5400.0,169.2076,169.2175,168.725,168.7447,5400.0
2025-01-13 14:10:00,171.37,171.77,171.36,171.47,8959.0,168.7939,169.1879,168.7841,168.8924,8959.0
2025-01-13 14:20:00,171.46,171.73,171.44,171.73,5593.0,168.8826,169.1485,168.8629,169.1485,5593.0
2025-01-13 14:30:00,171.73,171.97,171.71,171.95,7042.0,169.1485,169.3849,169.1288,169.3652,7042.0
2025-01-13 14:40:00,172.0,172.0,171.65,171.69,11505.0,169.4145,169.4145,169.0697,169.1091,11505.0
2025-01-13 14:50:00,171.69,172.01,171.68,171.81,9007.0,169.1091,169.4243,169.0993,169.2273,9007.0
2025-01-13 15:00:00,171.8,172.05,171.74,171.79,11471.0,169.2175,169.4637,169.1584,169.2076,11471.0
2025-01-13 15:10:00,171.84,171.88,171.45,171.75,22766.0,169.2569,169.2963,168.8727,169.1682,22766.0
2025-01-13 15:20:00,171.76,171.77,171.4,171.42,23865.0,169.1781,169.1879,168.8235,168.8432,23865.0
2025-01-13 15:30:00,171.51,171.59,171.23,171.23,33522.0,168.9318,169.0106,168.656,168.656,33522.0
2025-01-13 15:40:00,171.3,171.43,170.87,171.11,78154.0,168.725,168.853,168.3014,168.5378,78154.0
2025-01-13 15:50:00,171.2,172.14,171.17,171.94,156708.0,168.6265,169.5524,168.5969,169.3554,156708.0
2025-01-14 09:30:00,172.67,173.62,172.63,173.55,36074.0,170.0744,171.0101,170.035,170.9412,36074.0
2025-01-14 09:40:00,173.61,173.77,173.06,173.27,17638.0,171.0003,171.1578,170.4585,170.6654,17638.0
2025-01-14 09:50:00,173.25,173.25,172.51,172.6,2729.0,170.6457,170.6457,169.9168,170.0054,2729.0
2025-01-14 10:00:00,172.6,173.61,172.59,173.36,13822.0,170.0054,171.0003,169.9956,170.754,13822.0
2025-01-14 10:10:00,173.42,173.7,173.3,173.62,21898.0,170.8131,171.0889,170.6949,171.0101,21898.0
2025-01-14 10:20:00,173.61,173.73,173.28,173.34,13058.0,171.0003,171.1185,170.6752,170.7343,13058.0
2025-01-14 10:30:00,173.34,173.83,173.3,173.62,13275.0,170.7343,171.2169,170.6949,171.0101,13275.0
2025-01-14 10:40:00,173.59,173.98,173.55,173.78,9330.0,170.9806,171.3647,170.9412,171.1677,9330.0
2025-01-14 10:50:00,173.74,173.89,173.41,173.8,7789.0,171.1283,171.276,170.8033,171.1874,7789.0
2025-01-14 11:00:00,173.79,173.79,173.33,173.59,26399.0,171.1775,171.1775,170.7245,170.9806,26399.0
2025-01-14 11:10:00,173.6,173.68,173.29,173.34,9716.0,170.9904,171.0692,170.6851,170.7343,9716.0
2025-01-14 11:20:00,173.43,173.57,173.24,173.43,8306.0,170.823,170.9609,170.6358,170.823,8306.0
2025-01-14 11:30:00,173.43,173.6,173.22,173.3,4694.0,170.823,170.9904,170.6161,170.6949,4694.0
2025-01-14 11:40:00,173.1,173.16,172.57,172.57,12624.0,170.4979,170.557,169.9759,169.9759,12624.0
2025-01-14 11:50:00,172.37,172.56,172.09,172.09,10719.0,169.7789,169.966,169.5031,169.5031,10719.0
2025-01-14 12:00:00,172.05,172.51,172.0,172.41,8515.0,169.4637,169.9168,169.4145,169.8183,8515.0
2025-01-14 12:10:00,172.53,172.59,172.19,172.31,4207.0,169.9365,169.9956,169.6016,169.7198,4207.0
2025-01-14 12:20:00,172.18,172.52,172.07,172.5,5777.0,169.5918,169.9266,169.4834,169.9069,5777.0
2025-01-14 12:30:00,172.35,172.51,172.14,172.4,5740.0,169.7592,169.9168,169.5524,169.8084,5740.0
2025-01-14 12:40:00,172.44,172.79,172.44,172.58,2294.0,169.8478,170.1926,169.8478,169.9857,2294.0
2025-01-14 12:50:00,172.67,172.73,172.53,172.59,4686.0,170.0744,170.1335,169.9365,169.9956,4686.0
2025-01-14 13:00:00,172.64,172.98,172.63,172.84,6546.0,170.0448,170.3797,170.035,170.2418,6546.0
2025-01-14 13:10:00,172.89,172.96,172.72,172.96,6771.0,170.2911,170.36,170.1236,170.36,6771.0
2025-01-14 13:20:00,172.81,173.05,172.72,173.03,4476.0,170.2123,170.4487,170.1236,170.429,4476.0
2025-01-14 13:30:00,173.03,173.34,172.94,173.12,19746.0,170.429,170.7343,170.3403,170.5176,19746.0
2025-01-14 13:40:00,173.15,173.37,172.98,173.23,24372.0,170.5472,170.7639,170.3797,170.626,24372.0
2025-01-14 13:50:00,173.25,173.64,173.18,173.58,9446.0,170.6457,171.0298,170.5767,170.9707,9446.0
2025-01-14 14:00:00,173.58,174.29,173.57,174.29,18371.0,170.9707,171.67,170.9609,171.67,18371.0
2025-01-14 14:10:00,174.14,174.48,174.1,174.36,16669.0,171.5223,171.8572,171.4829,171.739,16669.0
2025-01-14 14:20:00,174.37,174.49,173.81,173.91,27502.0,171.7488,171.867,171.1972,171.2957,27502.0
2025-01-14 14:30:00,173.91,174.37,173.91,174.3,12659.0,171.2957,171.7488,171.2957,171.6799,12659.0
2025-01-14 14:40:00,174.3,174.33,173.67,173.68,27850.0,171.6799,171.7094,171.0594,171.0692,27850.0
2025-01-14 14:50:00,173.68,173.73,173.35,173.37,13800.0,171.0692,171.1185,170.7442,170.7639,13800.0
2025-01-14 15:00:00,173.41,173.41,173.04,173.21,35995.0,170.8033,170.8033,170.4388,170.6063,35995.0
2025-01-14 15:10:00,173.2,173.59,173.14,173.53,10006.0,170.5964,170.9806,170.5373,170.9215,10006.0
2025-01-14 15:20:00,173.53,173.92,173.44,173.9,20119.0,170.9215,171.3056,170.8328,171.2859,20119.0
2025-01-14 15:30:00,174.02,174.06,173.65,173.83,37659.0,171.4041,171.4435,171.0397,171.2169,37659.0
2025-01-14 15:40:00,173.83,174.25,173.82,174.1,24967.0,171.2169,171.6306,171.2071,171.4829,24967.0
2025-01-14 15:50:00,174.24,174.5,173.75,173.95,146961.0,171.6208,171.8769,171.1382,171.3351,146961.0
2025-01-15 09:30:00,179.88,179.99,177.9,178.87,139366.0,177.176,177.2843,175.2258,176.1812,139366.0
2025-01-15 09:40:00,179.02,179.23,178.58,178.91,18940.0,176.3289,176.5358,175.8955,176.2206,18940.0
2025-01-15 09:50:00,178.98,179.42,178.77,179.4,18146.0,176.2895,176.7229,176.0827,176.7032,18146.0
2025-01-15 10:00:00,179.27,179.58,178.7,178.7,24381.0,176.5752,176.8805,176.0137,176.0137,24381.0
2025-01-15 10:10:00,178.7,178.83,178.32,178.49,13559.0,176.0137,176.1418,175.6395,175.8069,13559.0
2025-01-15 10:20:00,178.31,178.35,177.64,177.74,14366.0,175.6296,175.669,174.9697,175.0682,14366.0
2025-01-15 10:30:00,177.74,177.84,176.86,177.03,59826.0,175.0682,175.1667,174.2014,174.3688,59826.0
2025-01-15 10:40:00,176.99,176.99,176.51,176.64,10543.0,174.3294,174.3294,173.8567,173.9847,10543.0
2025-01-15 10:50:00,176.62,176.95,176.49,176.63,10643.0,173.965,174.29,173.837,173.9749,10643.0
2025-01-15 11:00:00,176.65,176.66,176.31,176.62,12147.0,173.9946,174.0044,173.6597,173.965,12147.0
2025-01-15 11:10:00,176.45,176.64,176.42,176.64,9488.0,173.7976,173.9847,173.768,173.9847,9488.0
2025-01-15 11:20:00,176.58,176.67,176.09,176.22,14327.0,173.9256,174.0143,173.443,173.571,14327.0
2025-01-15 11:30:00,176.1,176.14,175.4,175.78,29072.0,173.4528,173.4922,172.7633,173.1376,29072.0
2025-01-15 11:40:00,175.8,175.84,175.23,175.38,22877.0,173.1573,173.1967,172.5959,172.7436,22877.0
2025-01-15 11:50:00,175.37,175.49,175.08,175.44,8380.0,172.7338,172.852,172.4482,172.8027,8380.0
2025-01-15 12:00:00,175.45,176.06,175.42,175.97,12129.0,172.8126,173.4134,172.783,173.3248,12129.0
2025-01-15 12:10:00,175.9,176.1,175.65,176.02,17766.0,173.2558,173.4528,173.0096,173.374,17766.0
2025-01-15 12:20:00,176.02,176.05,174.41,174.55,46949.0,173.374,173.4036,171.7882,171.9261,46949.0
2025-01-15 12:30:00,174.64,174.85,174.47,174.69,48987.0,172.0148,172.2216,171.8473,172.064,48987.0
2025-01-15 12:40:00,174.64,174.69,174.23,174.25,8556.0,172.0148,172.064,171.6109,171.6306,8556.0
2025-01-15 12:50:00,174.13,174.53,174.13,174.34,34689.0,171.5124,171.9064,171.5124,171.7193,34689.0
2025-01-15 13:00:00,174.36,174.48,174.25,174.31,8902.0,171.739,171.8572,171.6306,171.6897,8902.0
2025-01-15 13:10:00,174.36,174.45,174.26,174.36,11010.0,171.739,171.8276,171.6405,171.739,11010.0
2025-01-15 13:20:00,174.36,174.51,174.32,174.46,16726.0,171.739,171.8867,171.6996,171.8375,16726.0
2025-01-15 13:30:00,174.47,174.6,174.38,174.56,18223.0,171.8473,171.9754,171.7587,171.936,18223.0
2025-01-15 13:40:00,174.56,174.57,174.42,174.43,5223.0,171.936,171.9458,171.7981,171.8079,5223.0
2025-01-15 13:50:00,174.43,174.49,174.33,174.36,11448.0,171.8079,171.867,171.7094,171.739,11448.0
2025-01-15 14:00:00,174.42,175.05,174.36,174.82,13603.0,171.7981,172.4186,171.739,172.1921,13603.0
2025-01-15 14:10:00,174.89,175.24,174.88,175.13,4624.0,172.261,172.6058,172.2512,172.4974,4624.0
2025-01-15 14:20:00,175.09,175.14,174.77,175.0,18212.0,172.458,172.5073,172.1428,172.3694,18212.0
2025-01-15 14:30:00,174.97,175.24,174.97,175.08,11760.0,172.3398,172.6058,172.3398,172.4482,11760.0
2025-01-15 14:40:00,175.12,175.2,174.94,175.13,8242.0,172.4876,172.5664,172.3103,172.4974,8242.0
2025-01-15 14:50:00,175.2,175.36,175.15,175.36,4207.0,172.5664,172.7239,172.5171,172.7239,4207.0
2025-01-15 15:00:00,175.36,175.49,175.2,175.2,8622.0,172.7239,172.852,172.5664,172.5664,8622.0
2025-01-15 15:10:00,175.18,175.41,175.03,175.05,9303.0,172.5467,172.7732,172.3989,172.4186,9303.0
2025-01-15 15:20:00,175.04,175.58,175.03,175.47,19026.0,172.4088,172.9406,172.3989,172.8323,19026.0
2025-01-15 15:30:00,175.4,175.44,174.81,174.91,18291.0,172.7633,172.8027,172.1822,172.2807,18291.0
2025-01-15 15:40:00,174.81,175.01,174.73,174.85,15329.0,172.1822,172.3792,172.1034,172.2216,15329.0
2025-01-15 15:50:00,174.84,175.21,174.62,174.83,160622.0,172.2118,172.5762,171.9951,172.2019,160622.0
2025-01-16 09:30:00,175.6,176.44,175.22,176.28,22936.0,172.9603,173.7877,172.5861,173.6301,22936.0
2025-01-16 09:40:00,176.29,176.63,175.88,175.89,7967.0,173.64,173.9749,173.2361,173.246,7967.0
2025-01-16 09:50:00,175.98,176.45,175.77,175.79,11355.0,173.3346,173.7976,173.1278,173.1475,11355.0
2025-01-16 10:00:00,175.73,176.5,175.5,176.44,11571.0,173.0884,173.8468,172.8618,173.7877,11571.0
2025-01-16 10:10:00,176.5,176.84,176.35,176.62,8534.0,173.8468,174.1817,173.6991,173.965,8534.0
2025-01-16 10:20:00,176.75,177.03,176.5,176.98,8629.0,174.0931,174.3688,173.8468,174.3196,8629.0
2025-01-16 10:30:00,176.8,177.62,176.8,177.25,11008.0,174.1423,174.95,174.1423,174.5855,11008.0
2025-01-16 10:40:00,177.34,177.52,177.1,177.46,10269.0,174.6742,174.8515,174.4378,174.7924,10269.0
2025-01-16 10:50:00,177.43,178.46,177.43,178.45,19671.0,174.7628,175.7773,174.7628,175.7675,19671.0
2025-01-16 11:00:00,178.36,178.96,178.25,178.9,18801.0,175.6789,176.2698,175.5705,176.2107,18801.0
2025-01-16 11:10:00,178.9,178.91,178.24,178.78,19835.0,176.2107,176.2206,175.5607,176.0925,19835.0
2025-01-16 11:20:00,178.82,179.56,178.62,179.36,37111.0,176.1319,176.8608,175.9349,176.6638,37111.0
2025-01-16 11:30:00,179.37,179.75,178.87,178.91,14424.0,176.6737,177.048,176.1812,176.2206,14424.0
2025-01-16 11:40:00,178.94,178.97,178.64,178.84,9021.0,176.2501,176.2797,175.9546,176.1516,9021.0
2025-01-16 11:50:00,178.84,179.11,178.68,179.11,28946.0,176.1516,176.4176,175.994,176.4176,28946.0
2025-01-16 12:00:00,179.11,179.33,178.84,178.88,14194.0,176.4176,176.6343,176.1516,176.191,14194.0
2025-01-16 12:10:00,178.88,178.96,178.59,178.7,14136.0,176.191,176.2698,175.9054,176.0137,14136.0
2025-01-16 12:20:00,178.71,179.26,178.7,179.19,10130.0,176.0236,176.5653,176.0137,176.4964,10130.0
2025-01-16 12:30:00,179.19,179.53,179.07,179.16,39799.0,176.4964,176.8313,176.3782,176.4668,39799.0
2025-01-16 12:40:00,179.16,179.43,179.09,179.35,6452.0,176.4668,176.7328,176.3979,176.654,6452.0
2025-01-16 12:50:00,179.32,179.47,179.11,179.12,13369.0,176.6244,176.7722,176.4176,176.4274,13369.0
2025-01-16 13:00:00,179.15,179.9,179.05,179.38,14321.0,176.457,177.1957,176.3585,176.6835,14321.0
2025-01-16 13:10:00,179.36,179.36,178.97,179.0,4714.0,176.6638,176.6638,176.2797,176.3092,4714.0
2025-01-16 13:20:00,178.97,179.02,178.54,178.54,4819.0,176.2797,176.3289,175.8561,175.8561,4819.0
2025-01-16 13:30:00,178.52,178.61,177.88,177.88,11418.0,175.8364,175.9251,175.2061,175.2061,11418.0
2025-01-16 13:40:00,178.01,178.76,177.96,178.74,31687.0,175.3341,176.0728,175.2849,176.0531,31687.0
2025-01-16 13:50:00,178.82,179.17,178.58,178.79,22694.0,176.1319,176.4767,175.8955,176.1024,22694.0
2025-01-16 14:00:00,178.73,178.86,178.28,178.65,12604.0,176.0433,176.1713,175.6001,175.9645,12604.0
2025-01-16 14:10:00,178.66,178.8,178.23,178.29,16469.0,175.9743,176.1122,175.5508,175.6099,16469.0
2025-01-16 14:20:00,178.28,178.79,178.22,178.7,12794.0,175.6001,176.1024,175.541,176.0137,12794.0
2025-01-16 14:30:00,178.55,178.81,178.54,178.75,14942.0,175.866,176.1221,175.8561,176.063,14942.0
2025-01-16 14:40:00,178.67,179.0,178.55,178.73,16426.0,175.9842,176.3092,175.866,176.0433,16426.0
2025-01-16 14:50:00,178.78,179.21,178.54,179.14,16692.0,176.0925,176.5161,175.8561,176.4471,16692.0
2025-01-16 15:00:00,179.14,179.34,178.95,178.98,6926.0,176.4471,176.6441,176.26,176.2895,6926.0
2025-01-16 15:10:00,178.98,179.3,178.86,178.91,20641.0,176.2895,176.6047,176.1713,176.2206,20641.0
2025-01-16 15:20:00,178.91,179.26,178.83,179.2,19278.0,176.2206,176.5653,176.1418,176.5062,19278.0
2025-01-16 15:30:00,179.27,179.75,179.25,179.65,16131.0,176.5752,177.048,176.5555,176.9495,16131.0
2025-01-16 15:40:00,179.65,179.96,179.53,179.84,26685.0,176.9495,177.2548,176.8313,177.1366,26685.0
2025-01-16 15:50:00,179.86,180.25,179.85,180.15,139641.0,177.1563,177.5404,177.1465,177.4419,139641.0
2025-01-17 09:30:00,181.17,181.83,179.54,180.53,210064.0,178.4466,179.0967,176.8411,177.8162,210064.0
2025-01-17 09:40:00,180.71,180.98,180.34,180.83,7790.0,177.9935,178.2595,177.6291,178.1117,7790.0
2025-01-17 09:50:00,180.82,181.13,180.34,180.39,23835.0,178.1019,178.4072,177.6291,177.6783,23835.0
2025-01-17 10:00:00,180.6,181.0,180.16,180.28,43409.0,177.8852,178.2792,177.4518,177.57,43409.0
2025-01-17 10:10:00,180.28,180.62,180.19,180.32,11375.0,177.57,177.9049,177.4813,177.6094,11375.0
2025-01-17 10:20:00,180.25,180.36,179.85,180.36,8343.0,177.5404,177.6488,177.1465,177.6488,8343.0
2025-01-17 10:30:00,180.33,180.48,180.1,180.35,100182.0,177.6192,177.767,177.3927,177.6389,100182.0
2025-01-17 10:40:00,180.15,180.47,180.1,180.27,4451.0,177.4419,177.7571,177.3927,177.5601,4451.0
2025-01-17 10:50:00,180.64,180.85,180.63,180.77,3487.0,177.9246,178.1314,177.9147,178.0526,3487.0
2025-01-17 11:00:00,180.69,180.71,180.35,180.4,10017.0,177.9738,177.9935,177.6389,177.6882,10017.0
2025-01-17 11:10:00,180.39,180.63,180.22,180.54,6373.0,177.6783,177.9147,177.5109,177.8261,6373.0
2025-01-17 11:20:00,180.53,180.64,180.41,180.41,5463.0,177.8162,177.9246,177.698,177.698,5463.0
2025-01-17 11:30:00,180.4,180.84,180.35,180.77,10401.0,177.6882,178.1216,177.6389,178.0526,10401.0
2025-01-17 11:40:00,180.78,181.06,180.65,181.04,6604.0,178.0625,178.3383,177.9344,178.3186,6604.0
2025-01-17 11:50:00,181.11,181.11,180.59,180.71,5550.0,178.3875,178.3875,177.8753,177.9935,5550.0
2025-01-17 12:00:00,180.75,180.83,180.52,180.83,6319.0,178.0329,178.1117,177.8064,178.1117,6319.0
2025-01-17 12:10:00,180.8,180.95,180.8,180.86,5361.0,178.0822,178.2299,178.0822,178.1413,5361.0
2025-01-17 12:20:00,180.81,180.94,180.72,180.74,7794.0,178.092,178.2201,178.0034,178.0231,7794.0
2025-01-17 12:30:00,180.69,180.97,180.68,180.97,4495.0,177.9738,178.2496,177.964,178.2496,4495.0
2025-01-17 12:40:00,181.01,181.04,180.78,180.93,3848.0,178.289,178.3186,178.0625,178.2102,3848.0
2025-01-17 12:50:00,180.86,180.94,180.66,180.73,3373.0,178.1413,178.2201,177.9443,178.0132,3373.0
2025-01-17 13:00:00,180.73,180.73,180.4,180.53,7979.0,178.0132,178.0132,177.6882,177.8162,7979.0
2025-01-17 13:10:00,180.56,180.63,180.35,180.35,5326.0,177.8458,177.9147,177.6389,177.6389,5326.0
2025-01-17 13:20:00,180.26,180.42,180.25,180.35,3299.0,177.5503,177.7079,177.5404,177.6389,3299.0
2025-01-17 13:30:00,180.13,180.5,180.13,180.5,3846.0,177.4222,177.7867,177.4222,177.7867,3846.0
2025-01-17 13:40:00,180.49,180.51,180.36,180.36,2511.0,177.7768,177.7965,177.6488,177.6488,2511.0
2025-01-17 13:50:00,180.36,180.47,179.78,179.92,19958.0,177.6488,177.7571,177.0775,177.2154,19958.0
2025-01-17 14:00:00,179.98,180.19,179.91,180.04,20620.0,177.2745,177.4813,177.2056,177.3336,20620.0
2025-01-17 14:10:00,180.01,180.02,179.73,179.77,27844.0,177.304,177.3139,177.0283,177.0677,27844.0
2025-01-17 14:20:00,179.77,179.94,179.66,179.94,21845.0,177.0677,177.2351,176.9593,177.2351,21845.0
2025-01-17 14:30:00,179.88,179.89,179.18,179.23,10578.0,177.176,177.1859,176.4865,176.5358,10578.0
2025-01-17 14:40:00,179.29,179.34,178.77,178.77,6723.0,176.5949,176.6441,176.0827,176.0827,6723.0
2025-01-17 14:50:00,178.75,178.82,178.63,178.79,11272.0,176.063,176.1319,175.9448,176.1024,11272.0
2025-01-17 15:00:00,178.75,178.94,178.46,178.94,33985.0,176.063,176.2501,175.7773,176.2501,33985.0
2025-01-17 15:10:00,178.89,179.08,178.77,179.03,19938.0,176.2009,176.388,176.0827,176.3388,19938.0
2025-01-17 15:20:00,179.02,179.1,178.72,178.72,24931.0,176.3289,176.4077,176.0334,176.0334,24931.0
2025-01-17 15:30:00,178.8,179.12,178.8,179.05,16227.0,176.1122,176.4274,176.1122,176.3585,16227.0
2025-01-17 15:40:00,178.98,179.03,178.54,178.62,29164.0,176.2895,176.3388,175.8561,175.9349,29164.0
2025-01-17 15:50:00,178.61,178.72,178.15,178.36,120807.0,175.9251,176.0334,175.472,175.6789,120807.0
2025-01-21 09:30:00,180.69,181.32,180.01,181.16,41722.0,177.9738,178.5944,177.304,178.4368,41722.0
2025-01-21 09:40:00,181.32,182.6,181.22,181.57,16151.0,178.5944,179.8551,178.4959,178.8406,16151.0
2025-01-21 09:50:00,181.72,182.09,181.17,181.81,16700.0,178.9883,179.3528,178.4466,179.077,16700.0
2025-01-21 10:00:00,182.05,182.35,181.7,182.26,7088.0,179.3134,179.6089,178.9686,179.5202,7088.0
2025-01-21 10:10:00,182.06,182.35,181.69,181.81,14415.0,179.3232,179.6089,178.9588,179.077,14415.0
2025-01-21 10:20:00,181.71,181.85,181.43,181.64,8981.0,178.9785,179.1164,178.7027,178.9095,8981.0
2025-01-21 10:30:00,181.63,182.21,181.44,182.21,8738.0,178.8997,179.471,178.7126,179.471,8738.0
2025-01-21 10:40:00,182.21,182.57,182.05,182.42,12980.0,179.471,179.8256,179.3134,179.6778,12980.0
2025-01-21 10:50:00,182.46,182.46,181.84,182.2,29286.0,179.7172,179.7172,179.1065,179.4611,29286.0
2025-01-21 11:00:00,181.95,182.3,181.83,182.21,10802.0,179.2149,179.5596,179.0967,179.471,10802.0
2025-01-21 11:10:00,182.12,182.12,181.79,181.9,5126.0,179.3823,179.3823,179.0573,179.1656,5126.0
2025-01-21 11:20:00,182.0,182.15,181.7,181.7,5735.0,179.2641,179.4119,178.9686,178.9686,5735.0
2025-01-21 11:30:00,181.66,182.11,181.66,182.09,18750.0,178.9292,179.3725,178.9292,179.3528,18750.0
2025-01-21 11:40:00,182.15,182.3,181.5,181.69,6190.0,179.4119,179.5596,178.7717,178.9588,6190.0
2025-01-21 11:50:00,181.66,182.04,181.57,181.65,5976.0,178.9292,179.3035,178.8406,178.9194,5976.0
2025-01-21 12:00:00,181.58,181.66,181.11,181.55,11683.0,178.8504,178.9292,178.3875,178.8209,11683.0
2025-01-21 12:10:00,181.56,181.59,181.15,181.15,6614.0,178.8307,178.8603,178.4269,178.4269,6614.0
2025-01-21 12:20:00,181.25,181.26,180.94,181.07,10240.0,178.5254,178.5353,178.2201,178.3481,10240.0
2025-01-21 12:30:00,181.15,181.45,180.99,181.29,17156.0,178.4269,178.7224,178.2693,178.5648,17156.0
2025-01-21 12:40:00,181.3,181.6,181.21,181.43,13606.0,178.5747,178.8701,178.486,178.7027,13606.0
2025-01-21 12:50:00,181.48,182.01,181.37,181.93,12788.0,178.752,179.274,178.6436,179.1952,12788.0
2025-01-21 13:00:00,181.85,182.7,181.83,182.69,15172.0,179.1164,179.9536,179.0967,179.9438,15172.0
2025-01-21 13:10:00,182.61,183.01,182.47,183.0,15607.0,179.865,180.259,179.7271,180.2491,15607.0
2025-01-21 13:20:00,182.94,183.21,182.81,182.95,22283.0,180.19,180.4559,180.062,180.1999,22283.0
2025-01-21 13:30:00,182.96,183.54,182.77,182.88,24723.0,180.2097,180.781,180.0226,180.1309,24723.0
2025-01-21 13:40:00,182.88,183.16,182.52,182.61,14217.0,180.1309,180.4067,179.7763,179.865,14217.0
2025-01-21 13:50:00,182.61,183.45,182.52,183.45,10322.0,179.865,180.6923,179.7763,180.6923,10322.0
2025-01-21 14:00:00,183.4,183.72,183.34,183.71,16958.0,180.6431,180.9583,180.584,180.9484,16958.0
2025-01-21 14:10:00,183.66,183.8,183.27,183.34,17084.0,180.8992,181.0371,180.515,180.584,17084.0
2025-01-21 14:20:00,183.41,183.68,183.28,183.53,13805.0,180.6529,180.9189,180.5249,180.7711,13805.0
2025-01-21 14:30:00,183.46,183.48,182.71,182.83,25784.0,180.7022,180.7219,179.9635,180.0817,25784.0
2025-01-21 14:40:00,182.84,183.07,182.81,182.95,17196.0,180.0915,180.3181,180.062,180.1999,17196.0
2025-01-21 14:50:00,182.96,183.62,182.96,183.56,21493.0,180.2097,180.8598,180.2097,180.8007,21493.0
2025-01-21 15:00:00,183.5,183.58,183.26,183.42,14594.0,180.7416,180.8204,180.5052,180.6628,14594.0
2025-01-21 15:10:00,183.41,183.71,183.37,183.59,17055.0,180.6529,180.9484,180.6135,180.8302,17055.0
2025-01-21 15:20:00,183.6,183.61,183.45,183.61,13704.0,180.8401,180.8499,180.6923,180.8499,13704.0
2025-01-21 15:30:00,183.59,183.63,183.25,183.37,28907.0,180.8302,180.8696,180.4953,180.6135,28907.0
2025-01-21 15:40:00,183.37,183.44,183.03,183.44,31399.0,180.6135,180.6825,180.2787,180.6825,31399.0
2025-01-21 15:50:00,183.44,184.01,183.38,183.57,162057.0,180.6825,181.2439,180.6234,180.8105,162057.0
2025-01-22 09:30:00,184.49,186.71,183.81,186.71,91753.0,181.7167,183.9033,181.0469,183.9033,91753.0
2025-01-22 09:40:00,186.54,187.74,186.54,186.92,52684.0,183.7359,184.9178,183.7359,184.1102,52684.0
2025-01-22 09:50:00,187.03,187.19,185.68,186.09,60294.0,184.2185,184.3761,182.8888,183.2927,60294.0
2025-01-22 10:00:00,186.17,186.19,184.54,185.37,64946.0,183.3715,183.3911,181.766,182.5835,64946.0
2025-01-22 10:10:00,185.4,185.59,184.84,185.1,38961.0,182.613,182.8002,182.0614,182.3175,38961.0
2025-01-22 10:20:00,185.09,185.62,185.05,185.13,32377.0,182.3077,182.8297,182.2683,182.3471,32377.0
2025-01-22 10:30:00,185.23,185.82,184.88,185.61,42216.0,182.4456,183.0267,182.1008,182.8199,42216.0
2025-01-22 10:40:00,185.59,185.8,185.16,185.27,25879.0,182.8002,183.007,182.3766,182.485,25879.0
2025-01-22 10:50:00,185.36,185.7,185.17,185.32,16982.0,182.5736,182.9085,182.3865,182.5342,16982.0
2025-01-22 11:00:00,185.3,185.51,184.78,185.32,14565.0,182.5145,182.7214,182.0023,182.5342,14565.0
2025-01-22 11:10:00,185.28,185.74,185.26,185.53,29228.0,182.4948,182.9479,182.4751,182.7411,29228.0
2025-01-22 11:20:00,185.53,185.59,185.36,185.36,11332.0,182.7411,182.8002,182.5736,182.5736,11332.0
2025-01-22 11:30:00,185.34,185.66,185.34,185.66,11830.0,182.5539,182.8691,182.5539,182.8691,11830.0
2025-01-22 11:40:00,185.7,185.9,185.53,185.73,78294.0,182.9085,183.1055,182.7411,182.9381,78294.0
2025-01-22 11:50:00,185.72,186.01,185.26,185.32,45495.0,182.9282,183.2139,182.4751,182.5342,45495.0
2025-01-22 12:00:00,185.32,185.57,185.32,185.45,9635.0,182.5342,182.7805,182.5342,182.6623,9635.0
2025-01-22 12:10:00,185.39,185.7,184.99,185.43,23154.0,182.6032,182.9085,182.2092,182.6426,23154.0
2025-01-22 12:20:00,185.47,185.47,184.83,184.89,11923.0,182.682,182.682,182.0516,182.1107,11923.0
2025-01-22 12:30:00,184.89,185.0,184.69,184.99,15359.0,182.1107,182.219,181.9137,182.2092,15359.0
2025-01-22 12:40:00,184.92,184.93,184.38,184.38,12915.0,182.1402,182.1501,181.6084,181.6084,12915.0
2025-01-22 12:50:00,184.34,184.34,183.52,183.52,23973.0,181.569,181.569,180.7613,180.7613,23973.0
2025-01-22 13:00:00,183.44,183.66,183.22,183.4,21263.0,180.6825,180.8992,180.4658,180.6431,21263.0
2025-01-22 13:10:00,183.4,183.44,183.12,183.19,39372.0,180.6431,180.6825,180.3673,180.4362,39372.0
2025-01-22 13:20:00,183.1,183.29,182.91,183.28,16057.0,180.3476,180.5347,180.1605,180.5249,16057.0
2025-01-22 13:30:00,183.28,183.37,183.07,183.2,26519.0,180.5249,180.6135,180.3181,180.4461,26519.0
2025-01-22 13:40:00,183.15,183.35,183.04,183.35,32175.0,180.3968,180.5938,180.2885,180.5938,32175.0
2025-01-22 13:50:00,183.35,183.75,183.2,183.74,20616.0,180.5938,180.9878,180.4461,180.978,20616.0
2025-01-22 14:00:00,183.66,183.7,183.34,183.39,5230.0,180.8992,180.9386,180.584,180.6332,5230.0
2025-01-22 14:10:00,183.39,183.75,183.34,183.61,6071.0,180.6332,180.9878,180.584,180.8499,6071.0
2025-01-22 14:20:00,183.75,183.96,183.62,183.66,10989.0,180.9878,181.1947,180.8598,180.8992,10989.0
2025-01-22 14:30:00,183.75,183.89,183.72,183.75,9661.0,180.9878,181.1257,180.9583,180.9878,9661.0
2025-01-22 14:40:00,183.77,183.85,183.46,183.56,40591.0,181.0075,181.0863,180.7022,180.8007,40591.0
2025-01-22 14:50:00,183.58,183.58,183.0,183.0,14636.0,180.8204,180.8204,180.2491,180.2491,14636.0
2025-01-22 15:00:00,183.1,183.27,183.0,183.11,32503.0,180.3476,180.515,180.2491,180.3574,32503.0
2025-01-22 15:10:00,183.15,183.31,183.0,183.09,72887.0,180.3968,180.5544,180.2491,180.3377,72887.0
2025-01-22 15:20:00,183.09,183.09,182.68,182.84,13663.0,180.3377,180.3377,179.9339,180.0915,13663.0
2025-01-22 15:30:00,182.84,183.4,182.8,183.22,46203.0,180.0915,180.6431,180.0521,180.4658,46203.0
2025-01-22 15:40:00,183.17,183.17,182.56,182.56,41744.0,180.4165,180.4165,179.8157,179.8157,41744.0
2025-01-22 15:50:00,182.61,182.61,181.87,182.44,199570.0,179.865,179.865,179.1361,179.6975,199570.0
2025-01-23 09:30:00,182.5,183.24,181.49,182.09,33411.0,179.7566,180.4855,178.7618,179.3528,33411.0
2025-01-23 09:40:00,182.09,182.22,181.75,181.96,34272.0,179.3528,179.4808,179.0179,179.2247,34272.0
2025-01-23 09:50:00,181.8,182.02,181.14,181.63,26346.0,179.0671,179.2838,178.4171,178.8997,26346.0
2025-01-23 10:00:00,181.74,181.82,181.0,181.08,18341.0,179.008,179.0868,178.2792,178.358,18341.0
2025-01-23 10:10:00,181.11,181.31,180.91,180.97,20070.0,178.3875,178.5845,178.1905,178.2496,20070.0
2025-01-23 10:20:00,180.85,180.93,180.37,180.59,8714.0,178.1314,178.2102,177.6586,177.8753,8714.0
2025-01-23 10:30:00,180.54,181.34,180.54,181.34,12396.0,177.8261,178.6141,177.8261,178.6141,12396.0
2025-01-23 10:40:00,181.34,181.87,181.21,181.79,6320.0,178.6141,179.1361,178.486,179.0573,6320.0
2025-01-23 10:50:00,181.79,182.12,181.79,181.94,13494.0,179.0573,179.3823,179.0573,179.205,13494.0
2025-01-23 11:00:00,181.94,182.7,181.89,182.7,17932.0,179.205,179.9536,179.1558,179.9536,17932.0
2025-01-23 11:10:00,182.72,183.37,182.57,183.28,9710.0,179.9733,180.6135,179.8256,180.5249,9710.0
2025-01-23 11:20:00,183.35,183.98,183.29,183.51,12514.0,180.5938,181.2144,180.5347,180.7514,12514.0
2025-01-23 11:30:00,183.44,183.98,183.43,183.87,13029.0,180.6825,181.2144,180.6726,181.106,13029.0
2025-01-23 11:40:00,183.87,184.19,183.86,184.12,10932.0,181.106,181.4212,181.0962,181.3523,10932.0
2025-01-23 11:50:00,184.16,184.37,183.95,184.1,13781.0,181.3917,181.5985,181.1848,181.3326,13781.0
2025-01-23 12:00:00,184.12,184.4,183.96,184.31,8979.0,181.3523,181.6281,181.1947,181.5394,8979.0
2025-01-23 12:10:00,184.27,184.39,184.13,184.33,6270.0,181.5,181.6182,181.3621,181.5591,6270.0
2025-01-23 12:20:00,184.25,184.28,183.76,183.77,16009.0,181.4803,181.5099,180.9977,181.0075,16009.0
2025-01-23 12:30:00,183.72,184.01,183.63,183.78,31018.0,180.9583,181.2439,180.8696,181.0174,31018.0
2025-01-23 12:40:00,183.78,184.05,183.54,183.99,11073.0,181.0174,181.2833,180.781,181.2242,11073.0
2025-01-23 12:50:00,183.96,184.04,183.54,183.61,10109.0,181.1947,181.2735,180.781,180.8499,10109.0
2025-01-23 13:00:00,183.62,183.65,183.22,183.26,6910.0,180.8598,180.8893,180.4658,180.5052,6910.0
2025-01-23 13:10:00,183.24,183.71,183.24,183.66,12984.0,180.4855,180.9484,180.4855,180.8992,12984.0
2025-01-23 13:20:00,183.67,183.67,183.3,183.43,14020.0,180.909,180.909,180.5446,180.6726,14020.0
2025-01-23 13:30:00,183.44,183.53,183.08,183.2,20528.0,180.6825,180.7711,180.3279,180.4461,20528.0
2025-01-23 13:40:00,183.23,183.37,183.21,183.27,7106.0,180.4756,180.6135,180.4559,180.515,7106.0
2025-01-23 13:50:00,183.28,183.62,183.26,183.5,13100.0,180.5249,180.8598,180.5052,180.7416,13100.0
2025-01-23 14:00:00,183.46,183.47,183.28,183.31,16680.0,180.7022,180.712,180.5249,180.5544,16680.0
2025-01-23 14:10:00,183.31,183.72,183.31,183.5,27822.0,180.5544,180.9583,180.5544,180.7416,27822.0
2025-01-23 14:20:00,183.53,183.86,183.48,183.73,23644.0,180.7711,181.0962,180.7219,180.9681,23644.0
2025-01-23 14:30:00,183.74,183.98,183.6,183.65,18249.0,180.978,181.2144,180.8401,180.8893,18249.0
2025-01-23 14:40:00,183.68,183.87,183.56,183.86,12895.0,180.9189,181.106,180.8007,181.0962,12895.0
2025-01-23 14:50:00,183.85,183.9,183.65,183.67,13273.0,181.0863,181.1356,180.8893,180.909,13273.0
2025-01-23 15:00:00,183.68,183.75,183.51,183.71,12515.0,180.9189,180.9878,180.7514,180.9484,12515.0
2025-01-23 15:10:00,183.75,183.81,183.58,183.61,18096.0,180.9878,181.0469,180.8204,180.8499,18096.0
2025-01-23 15:20:00,183.61,183.67,183.48,183.56,23516.0,180.8499,180.909,180.7219,180.8007,23516.0
2025-01-23 15:30:00,183.5,183.61,183.32,183.34,27839.0,180.7416,180.8499,180.5643,180.584,27839.0
2025-01-23 15:40:00,183.36,183.42,183.11,183.13,40326.0,180.6037,180.6628,180.3574,180.3771,40326.0
2025-01-23 15:50:00,183.16,183.64,183.04,183.52,178238.0,180.4067,180.8795,180.2885,180.7613,178238.0
2025-01-24 09:30:00,183.21,184.65,182.26,184.5,107476.0,180.4559,181.8743,179.5202,181.7266,107476.0
2025-01-24 09:40:00,184.5,184.56,183.4,183.62,123791.0,181.7266,181.7857,180.6431,180.8598,123791.0
2025-01-24 09:50:00,183.71,183.79,182.45,182.76,20192.0,180.9484,181.0272,179.7074,180.0127,20192.0
2025-01-24 10:00:00,182.94,183.6,182.84,183.5,40266.0,180.19,180.8401,180.0915,180.7416,40266.0
2025-01-24 10:10:00,183.4,183.45,182.96,183.18,14623.0,180.6431,180.6923,180.2097,180.4264,14623.0
2025-01-24 10:20:00,183.18,183.18,182.17,182.38,22200.0,180.4264,180.4264,179.4316,179.6384,22200.0
2025-01-24 10:30:00,182.34,182.38,181.64,181.78,19680.0,179.599,179.6384,178.9095,179.0474,19680.0
2025-01-24 10:40:00,181.78,182.59,181.78,182.55,19817.0,179.0474,179.8453,179.0474,179.8059,19817.0
2025-01-24 10:50:00,182.58,183.55,182.51,183.55,5890.0,179.8354,180.7908,179.7665,180.7908,5890.0
2025-01-24 11:00:00,183.5,183.64,183.42,183.47,9601.0,180.7416,180.8795,180.6628,180.712,9601.0
2025-01-24 11:10:00,183.33,183.95,183.33,183.61,10095.0,180.5741,181.1848,180.5741,180.8499,10095.0
2025-01-24 11:20:00,183.9,183.95,183.61,183.74,19290.0,181.1356,181.1848,180.8499,180.978,19290.0
2025-01-24 11:30:00,183.72,183.89,183.28,183.52,27183.0,180.9583,181.1257,180.5249,180.7613,27183.0
2025-01-24 11:40:00,183.57,183.73,183.56,183.63,17463.0,180.8105,180.9681,180.8007,180.8696,17463.0
2025-01-24 11:50:00,183.71,183.74,183.0,183.0,34508.0,180.9484,180.978,180.2491,180.2491,34508.0
2025-01-24 12:00:00,183.11,183.15,182.76,182.81,7484.0,180.3574,180.3968,180.0127,180.062,7484.0
2025-01-24 12:10:00,182.88,183.58,182.88,183.32,11138.0,180.1309,180.8204,180.1309,180.5643,11138.0
2025-01-24 12:20:00,183.17,183.51,183.17,183.3,5595.0,180.4165,180.7514,180.4165,180.5446,5595.0
2025-01-24 12:30:00,183.28,183.35,183.08,183.27,8506.0,180.5249,180.5938,180.3279,180.515,8506.0
2025-01-24 12:40:00,183.24,183.32,182.81,183.05,20103.0,180.4855,180.5643,180.062,180.2984,20103.0
2025-01-24 12:50:00,183.06,183.09,182.77,182.92,9995.0,180.3082,180.3377,180.0226,180.1703,9995.0
2025-01-24 13:00:00,182.9,183.06,182.9,182.93,3119.0,180.1506,180.3082,180.1506,180.1802,3119.0
2025-01-24 13:10:00,182.99,183.06,182.89,182.97,4025.0,180.2393,180.3082,180.1408,180.2196,4025.0
2025-01-24 13:20:00,183.0,183.16,182.93,183.16,15666.0,180.2491,180.4067,180.1802,180.4067,15666.0
2025-01-24 13:30:00,183.17,183.23,182.87,183.01,11203.0,180.4165,180.4756,180.1211,180.259,11203.0
2025-01-24 13:40:00,183.01,183.11,182.36,182.37,23445.0,180.259,180.3574,179.6187,179.6286,23445.0
2025-01-24 13:50:00,182.48,182.48,181.95,181.96,13738.0,179.7369,179.7369,179.2149,179.2247,13738.0
2025-01-24 14:00:00,181.93,181.93,181.68,181.71,8336.0,179.1952,179.1952,178.9489,178.9785,8336.0
2025-01-24 14:10:00,181.76,181.83,181.58,181.68,7636.0,179.0277,179.0967,178.8504,178.9489,7636.0
2025-01-24 14:20:00,181.6,181.7,181.26,181.26,38026.0,178.8701,178.9686,178.5353,178.5353,38026.0
2025-01-24 14:30:00,181.31,181.38,181.19,181.19,5067.0,178.5845,178.6535,178.4663,178.4663,5067.0
2025-01-24 14:40:00,181.22,181.44,181.11,181.33,23546.0,178.4959,178.7126,178.3875,178.6042,23546.0
2025-01-24 14:50:00,181.34,181.42,181.23,181.32,7740.0,178.6141,178.6929,178.5057,178.5944,7740.0
2025-01-24 15:00:00,181.34,181.55,181.3,181.42,6083.0,178.6141,178.8209,178.5747,178.6929,6083.0
2025-01-24 15:10:00,181.34,181.5,181.22,181.43,14133.0,178.6141,178.7717,178.4959,178.7027,14133.0
2025-01-24 15:20:00,181.44,181.5,181.15,181.21,10416.0,178.7126,178.7717,178.4269,178.486,10416.0
2025-01-24 15:30:00,181.21,181.26,180.87,180.94,9669.0,178.486,178.5353,178.1511,178.2201,9669.0
2025-01-24 15:40:00,180.87,181.04,180.51,180.79,47444.0,178.1511,178.3186,177.7965,178.0723,47444.0
2025-01-24 15:50:00,180.67,181.0,180.27,180.63,227320.0,177.9541,178.2792,177.5601,177.9147,227320.0
2025-01-27 09:30:00,166.13,166.3,159.07,160.6,738411.0,163.6327,163.8001,156.6788,158.1858,738411.0
2025-01-27 09:40:00,160.69,161.51,158.51,161.18,399406.0,158.2745,159.0821,156.1272,158.7571,399406.0
2025-01-27 09:50:00,161.47,161.62,159.09,160.31,180651.0,159.0427,159.1905,156.6985,157.9002,180651.0
2025-01-27 10:00:00,160.31,160.99,158.53,160.77,275045.0,157.9002,158.57,156.1469,158.3533,275045.0
2025-01-27 10:10:00,160.45,160.8,159.42,160.28,155179.0,158.0381,158.3828,157.0236,157.8706,155179.0
2025-01-27 10:20:00,160.28,161.1,158.65,159.27,199008.0,157.8706,158.6783,156.2651,156.8758,199008.0
2025-01-27 10:30:00,159.27,159.65,158.81,159.41,195376.0,156.8758,157.2501,156.4227,157.0137,195376.0
2025-01-27 10:40:00,159.42,159.62,158.7,159.34,203062.0,157.0236,157.2206,156.3144,156.9448,203062.0
2025-01-27 10:50:00,159.32,159.47,158.08,158.08,183015.0,156.9251,157.0728,155.7037,155.7037,183015.0
2025-01-27 11:00:00,158.07,158.32,156.32,157.01,210022.0,155.6939,155.9401,153.9702,154.6498,210022.0
2025-01-27 11:10:00,157.0,157.44,156.33,156.99,92468.0,154.6399,155.0733,153.98,154.6301,92468.0
2025-01-27 11:20:00,157.23,157.57,156.93,157.25,115807.0,154.8665,155.2014,154.571,154.8862,115807.0
2025-01-27 11:30:00,157.16,157.87,156.88,156.97,106656.0,154.7975,155.4969,154.5217,154.6104,106656.0
2025-01-27 11:40:00,156.97,157.85,156.95,157.85,115900.0,154.6104,155.4772,154.5907,155.4772,115900.0
2025-01-27 11:50:00,157.84,159.15,157.83,159.06,108953.0,155.4673,156.7576,155.4575,156.669,108953.0
2025-01-27 12:00:00,159.03,160.74,158.69,160.42,112265.0,156.6394,158.3237,156.3045,158.0085,112265.0
2025-01-27 12:10:00,160.41,162.13,160.41,160.47,103564.0,157.9987,159.6928,157.9987,158.0578,103564.0
2025-01-27 12:20:00,160.47,161.35,159.52,161.31,128661.0,158.0578,158.9246,157.1221,158.8852,128661.0
2025-01-27 12:30:00,161.45,162.61,161.45,162.39,71496.0,159.023,160.1656,159.023,159.9489,71496.0
2025-01-27 12:40:00,162.31,162.86,161.91,162.46,153558.0,159.8701,160.4119,159.4761,160.0179,153558.0
2025-01-27 12:50:00,162.41,163.26,162.39,162.96,96334.0,159.9686,160.8058,159.9489,160.5103,96334.0
2025-01-27 13:00:00,162.86,164.0,162.26,163.15,132131.0,160.4119,161.5347,159.8209,160.6975,132131.0
2025-01-27 13:10:00,163.08,163.2,162.14,162.71,59703.0,160.6285,160.7467,159.7027,160.2641,59703.0
2025-01-27 13:20:00,162.9,163.65,162.66,163.47,44309.0,160.4513,161.19,160.2149,161.0127,44309.0
2025-01-27 13:30:00,163.47,163.74,162.89,163.01,110403.0,161.0127,161.2786,160.4414,160.5596,110403.0
2025-01-27 13:40:00,163.03,163.48,162.3,162.34,60932.0,160.5793,161.0225,159.8603,159.8997,60932.0
2025-01-27 13:50:00,162.3,162.95,161.74,162.95,73791.0,159.8603,160.5005,159.3087,160.5005,73791.0
2025-01-27 14:00:00,162.97,163.29,161.73,162.13,88255.0,160.5202,160.8354,159.2988,159.6928,88255.0
2025-01-27 14:10:00,162.18,162.4,161.94,162.11,75349.0,159.7421,159.9588,159.5057,159.6731,75349.0
2025-01-27 14:20:00,162.11,162.18,161.3,161.36,70935.0,159.6731,159.7421,158.8753,158.9344,70935.0
2025-01-27 14:30:00,161.38,161.71,160.83,161.42,57274.0,158.9541,159.2791,158.4124,158.9935,57274.0
2025-01-27 14:40:00,161.5,161.96,161.16,161.88,62617.0,159.0723,159.5254,158.7374,159.4466,62617.0
2025-01-27 14:50:00,161.75,161.9,161.27,161.54,39267.0,159.3185,159.4663,158.8458,159.1117,39267.0
2025-01-27 15:00:00,161.55,162.18,161.42,162.06,54451.0,159.1215,159.7421,158.9935,159.6239,54451.0
2025-01-27 15:10:00,162.03,162.62,161.92,162.45,57999.0,159.5943,160.1755,159.486,160.008,57999.0
2025-01-27 15:20:00,162.52,162.99,162.5,162.59,77437.0,160.077,160.5399,160.0573,160.1459,77437.0
2025-01-27 15:30:00,162.56,162.95,162.39,162.86,109957.0,160.1164,160.5005,159.9489,160.4119,109957.0
2025-01-27 15:40:00,162.83,164.14,162.75,164.13,172765.0,160.3823,161.6726,160.3035,161.6628,172765.0
2025-01-27 15:50:00,164.04,165.25,164.02,164.75,571430.0,161.5741,162.7659,161.5544,162.2734,571430.0
2025-01-28 09:30:00,164.44,164.73,159.8,160.24,143836.0,161.9681,162.2537,157.3979,157.8312,143836.0
2025-01-28 09:40:00,160.24,160.37,158.14,159.16,117155.0,157.8312,157.9593,155.7628,156.7675,117155.0
2025-01-28 09:50:00,159.25,159.78,157.03,158.0,261651.0,156.8561,157.3782,154.6695,155.6249,261651.0
2025-01-28 10:00:00,158.23,158.94,157.75,158.38,181484.0,155.8515,156.5508,155.3787,155.9992,181484.0
2025-01-28 10:10:00,158.38,158.67,157.53,158.44,87683.0,155.9992,156.2848,155.162,156.0583,87683.0
2025-01-28 10:20:00,158.56,159.49,158.22,159.1,51941.0,156.1765,157.0925,155.8416,156.7084,51941.0
2025-01-28 10:30:00,159.08,160.41,158.83,160.41,78884.0,156.6887,157.9987,156.4424,157.9987,78884.0
2025-01-28 10:40:00,160.5,160.7,159.66,159.69,69088.0,158.0873,158.2843,157.26,157.2895,69088.0
2025-01-28 10:50:00,159.58,159.58,158.92,158.96,64533.0,157.1812,157.1812,156.5311,156.5705,64533.0
2025-01-28 11:00:00,159.08,159.72,159.01,159.43,78350.0,156.6887,157.3191,156.6197,157.0334,78350.0
2025-01-28 11:10:00,159.34,159.5,158.39,158.39,60560.0,156.9448,157.1024,156.009,156.009,60560.0
2025-01-28 11:20:00,158.34,158.34,157.37,157.41,59356.0,155.9598,155.9598,155.0044,155.0438,59356.0
2025-01-28 11:30:00,157.37,157.54,156.81,156.95,51663.0,155.0044,155.1718,154.4528,154.5907,51663.0
2025-01-28 11:40:00,156.9,157.07,156.09,156.26,65571.0,154.5414,154.7089,153.7436,153.9111,65571.0
2025-01-28 11:50:00,156.26,157.07,156.16,156.5,118827.0,153.9111,154.7089,153.8126,154.1475,118827.0
2025-01-28 12:00:00,156.52,157.2,156.15,157.2,75883.0,154.1672,154.8369,153.8027,154.8369,75883.0
2025-01-28 12:10:00,157.19,157.39,156.78,157.23,51917.0,154.8271,155.0241,154.4232,154.8665,51917.0
2025-01-28 12:20:00,157.24,157.6,156.73,157.51,53297.0,154.8763,155.2309,154.374,155.1423,53297.0
2025-01-28 12:30:00,157.46,157.93,157.21,157.84,31811.0,155.093,155.556,154.8468,155.4673,31811.0
2025-01-28 12:40:00,157.84,158.26,157.73,158.17,20774.0,155.4673,155.881,155.359,155.7924,20774.0
2025-01-28 12:50:00,158.26,158.26,157.88,157.96,19687.0,155.881,155.881,155.5067,155.5855,19687.0
2025-01-28 13:00:00,157.97,158.7,157.86,158.58,27626.0,155.5954,156.3144,155.487,156.1962,27626.0
2025-01-28 13:10:00,158.65,159.59,158.64,159.49,47361.0,156.2651,157.191,156.2553,157.0925,47361.0
2025-01-28 13:20:00,159.38,160.61,159.32,160.51,50470.0,156.9842,158.1957,156.9251,158.0972,50470.0
2025-01-28 13:30:00,160.51,160.76,160.02,160.41,55240.0,158.0972,158.3434,157.6145,157.9987,55240.0
2025-01-28 13:40:00,160.28,160.76,159.67,160.76,50335.0,157.8706,158.3434,157.2698,158.3434,50335.0
2025-01-28 13:50:00,160.75,161.39,160.43,161.22,61015.0,158.3336,158.9639,158.0184,158.7965,61015.0
2025-01-28 14:00:00,161.22,161.33,160.63,160.74,48176.0,158.7965,158.9049,158.2154,158.3237,48176.0
2025-01-28 14:10:00,160.74,160.8,160.09,160.28,56975.0,158.3237,158.3828,157.6835,157.8706,56975.0
2025-01-28 14:20:00,160.28,160.81,160.27,160.81,50241.0,157.8706,158.3927,157.8608,158.3927,50241.0
2025-01-28 14:30:00,160.77,161.09,160.66,160.83,40605.0,158.3533,158.6685,158.2449,158.4124,40605.0
2025-01-28 14:40:00,160.83,161.21,160.83,161.09,26602.0,158.4124,158.7867,158.4124,158.6685,26602.0
2025-01-28 14:50:00,161.14,161.36,160.95,161.19,39305.0,158.7177,158.9344,158.5306,158.767,39305.0
2025-01-28 15:00:00,161.24,162.01,161.19,161.82,47450.0,158.8162,159.5746,158.767,159.3875,47450.0
2025-01-28 15:10:00,161.81,162.15,161.67,162.12,58927.0,159.3776,159.7125,159.2397,159.683,58927.0
2025-01-28 15:20:00,162.13,162.69,162.06,162.45,49708.0,159.6928,160.2444,159.6239,160.008,49708.0
2025-01-28 15:30:00,162.46,162.47,161.06,161.31,106855.0,160.0179,160.0277,158.6389,158.8852,106855.0
2025-01-28 15:40:00,161.36,162.2,161.3,161.95,105841.0,158.9344,159.7618,158.8753,159.5155,105841.0
2025-01-28 15:50:00,161.84,162.35,161.74,162.12,296445.0,159.4072,159.9095,159.3087,159.683,296445.0
2025-01-29 09:30:00,162.27,164.09,162.07,164.09,92039.0,159.8307,161.6234,159.6337,161.6234,92039.0
2025-01-29 09:40:00,163.91,164.23,163.22,163.76,58155.0,161.4461,161.7613,160.7664,161.2983,58155.0
2025-01-29 09:50:00,164.04,164.38,163.58,164.27,23534.0,161.5741,161.909,161.121,161.8007,23534.0
2025-01-29 10:00:00,164.0,164.37,163.42,164.27,22738.0,161.5347,161.8992,160.9634,161.8007,22738.0
2025-01-29 10:10:00,164.16,164.31,162.91,163.13,45454.0,161.6923,161.8401,160.4611,160.6778,45454.0
2025-01-29 10:20:00,163.0,163.04,161.87,162.09,33948.0,160.5497,160.5891,159.4367,159.6534,33948.0
2025-01-29 10:30:00,161.98,163.0,161.86,162.97,22516.0,159.5451,160.5497,159.4269,160.5202,22516.0
2025-01-29 10:40:00,162.97,162.99,162.05,162.05,17352.0,160.5202,160.5399,159.614,159.614,17352.0
2025-01-29 10:50:00,162.15,162.15,161.53,161.56,27305.0,159.7125,159.7125,159.1018,159.1314,27305.0
2025-01-29 11:00:00,161.67,161.97,161.26,161.84,42989.0,159.2397,159.5352,158.8359,159.4072,42989.0
2025-01-29 11:10:00,161.9,162.06,161.63,161.81,16764.0,159.4663,159.6239,159.2003,159.3776,16764.0
2025-01-29 11:20:00,161.95,161.98,161.53,161.53,17813.0,159.5155,159.5451,159.1018,159.1018,17813.0
2025-01-29 11:30:00,161.75,162.12,161.7,162.09,8983.0,159.3185,159.683,159.2693,159.6534,8983.0
2025-01-29 11:40:00,162.09,162.12,161.06,161.06,19040.0,159.6534,159.683,158.6389,158.6389,19040.0
2025-01-29 11:50:00,161.34,161.41,160.9,160.92,12708.0,158.9147,158.9836,158.4813,158.501,12708.0
2025-01-29 12:00:00,160.92,161.14,160.89,160.94,13777.0,158.501,158.7177,158.4715,158.5207,13777.0
2025-01-29 12:10:00,161.04,161.88,160.94,161.77,12956.0,158.6192,159.4466,158.5207,159.3382,12956.0
2025-01-29 12:20:00,161.69,161.8,161.46,161.54,9183.0,159.2594,159.3678,159.0329,159.1117,9183.0
2025-01-29 12:30:00,161.62,161.81,161.46,161.65,8748.0,159.1905,159.3776,159.0329,159.22,8748.0
2025-01-29 12:40:00,161.72,161.77,161.43,161.63,6728.0,159.289,159.3382,159.0033,159.2003,6728.0
2025-01-29 12:50:00,161.56,161.95,161.56,161.89,12461.0,159.1314,159.5155,159.1314,159.4564,12461.0
2025-01-29 13:00:00,161.98,162.08,161.59,161.8,10249.0,159.5451,159.6436,159.1609,159.3678,10249.0
2025-01-29 13:10:00,161.95,162.03,161.55,161.55,8517.0,159.5155,159.5943,159.1215,159.1215,8517.0
2025-01-29 13:20:00,161.62,161.86,161.58,161.77,12645.0,159.1905,159.4269,159.1511,159.3382,12645.0
2025-01-29 13:30:00,161.77,161.86,161.66,161.66,4120.0,159.3382,159.4269,159.2299,159.2299,4120.0
2025-01-29 13:40:00,161.69,161.86,161.64,161.81,12255.0,159.2594,159.4269,159.2102,159.3776,12255.0
2025-01-29 13:50:00,161.81,161.81,161.47,161.47,5819.0,159.3776,159.3776,159.0427,159.0427,5819.0
2025-01-29 14:00:00,161.2,161.3,160.59,160.71,6235.0,158.7768,158.8753,158.176,158.2942,6235.0
2025-01-29 14:10:00,160.84,160.93,160.6,160.81,32574.0,158.4222,158.5109,158.1858,158.3927,32574.0
2025-01-29 14:20:00,160.81,160.88,160.5,160.59,8102.0,158.3927,158.4616,158.0873,158.176,8102.0
2025-01-29 14:30:00,160.52,161.44,160.5,161.22,20210.0,158.107,159.0132,158.0873,158.7965,20210.0
2025-01-29 14:40:00,161.24,162.75,161.24,162.55,43663.0,158.8162,160.3035,158.8162,160.1065,43663.0
2025-01-29 14:50:00,162.51,162.69,162.06,162.4,40728.0,160.0671,160.2444,159.6239,159.9588,40728.0
2025-01-29 15:00:00,162.35,162.37,161.68,162.32,28385.0,159.9095,159.9292,159.2496,159.88,28385.0
2025-01-29 15:10:00,162.34,162.76,161.96,162.39,63875.0,159.8997,160.3134,159.5254,159.9489,63875.0
2025-01-29 15:20:00,162.48,163.07,162.39,162.8,51017.0,160.0376,160.6187,159.9489,160.3528,51017.0
2025-01-29 15:30:00,162.67,162.89,162.03,162.13,53053.0,160.2247,160.4414,159.5943,159.6928,53053.0
2025-01-29 15:40:00,162.13,162.53,161.98,162.46,44687.0,159.6928,160.0868,159.5451,160.0179,44687.0
2025-01-29 15:50:00,162.53,162.83,161.64,161.76,167018.0,160.0868,160.3823,159.2102,159.3284,167018.0
2025-01-30 09:30:00,163.6,164.39,162.75,163.8,104010.0,161.1407,161.9189,160.3035,161.3377,104010.0
2025-01-30 09:40:00,163.96,164.99,163.34,164.82,78868.0,161.4953,162.5098,160.8846,162.3424,78868.0
2025-01-30 09:50:00,164.86,165.87,164.81,165.4,30398.0,162.3818,163.3766,162.3325,162.9137,30398.0
2025-01-30 10:00:00,165.41,165.87,164.81,165.01,27683.0,162.9235,163.3766,162.3325,162.5295,27683.0
2025-01-30 10:10:00,165.0,165.44,164.59,165.35,16550.0,162.5197,162.9531,162.1158,162.8644,16550.0
2025-01-30 10:20:00,165.39,165.48,165.01,165.01,16886.0,162.9038,162.9925,162.5295,162.5295,16886.0
2025-01-30 10:30:00,165.0,165.09,164.38,164.38,14244.0,162.5197,162.6083,161.909,161.909,14244.0
2025-01-30 10:40:00,164.5,165.25,164.5,165.1,8604.0,162.0272,162.7659,162.0272,162.6182,8604.0
2025-01-30 10:50:00,165.15,165.21,164.68,164.94,8820.0,162.6674,162.7265,162.2045,162.4606,8820.0
2025-01-30 11:00:00,164.98,165.49,164.89,165.12,14805.0,162.5,163.0023,162.4113,162.6379,14805.0
2025-01-30 11:10:00,164.95,165.37,163.58,163.84,25129.0,162.4704,162.8841,161.121,161.3771,25129.0
2025-01-30 11:20:00,163.84,164.08,163.51,163.61,15519.0,161.3771,161.6135,161.0521,161.1506,15519.0
2025-01-30 11:30:00,163.8,163.8,163.16,163.38,17343.0,161.3377,161.3377,160.7073,160.924,17343.0
2025-01-30 11:40:00,163.33,163.44,163.21,163.31,10374.0,160.8748,160.9831,160.7566,160.8551,10374.0
2025-01-30 11:50:00,163.31,163.51,162.64,163.51,90957.0,160.8551,161.0521,160.1952,161.0521,90957.0
2025-01-30 12:00:00,163.47,163.58,163.3,163.31,11349.0,161.0127,161.121,160.8452,160.8551,11349.0
2025-01-30 12:10:00,163.31,163.94,163.3,163.62,29658.0,160.8551,161.4756,160.8452,161.1604,29658.0
2025-01-30 12:20:00,163.49,163.8,163.25,163.44,24180.0,161.0324,161.3377,160.796,160.9831,24180.0
2025-01-30 12:30:00,163.29,163.46,163.2,163.36,15927.0,160.8354,161.0028,160.7467,160.9043,15927.0
2025-01-30 12:40:00,163.37,163.54,163.27,163.45,15163.0,160.9142,161.0816,160.8157,160.993,15163.0
2025-01-30 12:50:00,163.55,163.73,163.25,163.34,13331.0,161.0915,161.2688,160.796,160.8846,13331.0
2025-01-30 13:00:00,163.4,163.71,163.33,163.53,18106.0,160.9437,161.2491,160.8748,161.0718,18106.0
2025-01-30 13:10:00,163.53,163.71,163.24,163.38,14218.0,161.0718,161.2491,160.7861,160.924,14218.0
2025-01-30 13:20:00,163.29,163.57,163.19,163.19,8591.0,160.8354,161.1112,160.7369,160.7369,8591.0
2025-01-30 13:30:00,163.31,163.9,163.28,163.81,12274.0,160.8551,161.4362,160.8255,161.3476,12274.0
2025-01-30 13:40:00,163.86,163.94,163.67,163.89,10857.0,161.3968,161.4756,161.2097,161.4264,10857.0
2025-01-30 13:50:00,163.93,164.17,163.7,163.7,8347.0,161.4658,161.7022,161.2392,161.2392,8347.0
2025-01-30 14:00:00,163.68,163.89,163.41,163.89,12959.0,161.2195,161.4264,160.9536,161.4264,12959.0
2025-01-30 14:10:00,163.95,164.52,163.86,164.44,15532.0,161.4855,162.0469,161.3968,161.9681,15532.0
2025-01-30 14:20:00,164.52,164.66,164.39,164.59,6800.0,162.0469,162.1848,161.9189,162.1158,6800.0
2025-01-30 14:30:00,164.56,164.61,164.2,164.5,13088.0,162.0863,162.1355,161.7317,162.0272,13088.0
2025-01-30 14:40:00,164.49,164.57,164.38,164.52,7657.0,162.0173,162.0961,161.909,162.0469,7657.0
2025-01-30 14:50:00,164.54,164.56,164.24,164.36,9815.0,162.0666,162.0863,161.7711,161.8893,9815.0
2025-01-30 15:00:00,164.34,164.5,164.24,164.3,12776.0,161.8696,162.0272,161.7711,161.8302,12776.0
2025-01-30 15:10:00,164.3,164.41,164.06,164.07,18325.0,161.8302,161.9386,161.5938,161.6037,18325.0
2025-01-30 15:20:00,164.08,164.19,163.97,164.11,16777.0,161.6135,161.7219,161.5052,161.6431,16777.0
2025-01-30 15:30:00,164.07,164.11,163.01,163.01,26569.0,161.6037,161.6431,160.5596,160.5596,26569.0
2025-01-30 15:40:00,162.99,163.68,162.14,163.58,45954.0,160.5399,161.2195,159.7027,161.121,45954.0
2025-01-30 15:50:00,163.63,164.83,163.56,164.27,196056.0,161.1703,162.3522,161.1013,161.8007,196056.0
2025-01-31 09:30:00,164.97,166.21,164.79,166.0,65964.0,162.4901,163.7115,162.3128,163.5047,65964.0
2025-01-31 09:40:00,165.92,167.0,165.83,166.6,35007.0,163.4259,164.4896,163.3372,164.0956,35007.0
2025-01-31 09:50:00,166.6,166.95,166.29,166.79,28295.0,164.0956,164.4404,163.7903,164.2828,28295.0
2025-01-31 10:00:00,166.76,167.43,166.66,166.84,29698.0,164.2532,164.9132,164.1547,164.332,29698.0
2025-01-31 10:10:00,166.81,167.59,166.8,167.16,27401.0,164.3025,165.0707,164.2926,164.6472,27401.0
2025-01-31 10:20:00,167.01,167.43,166.85,167.14,13021.0,164.4995,164.9132,164.3419,164.6275,13021.0
2025-01-31 10:30:00,167.15,167.45,166.99,167.39,8563.0,164.6374,164.9329,164.4798,164.8738,8563.0
2025-01-31 10:40:00,167.48,167.62,167.11,167.43,14901.0,164.9624,165.1003,164.598,164.9132,14901.0
2025-01-31 10:50:00,167.53,167.7,167.23,167.23,18322.0,165.0117,165.1791,164.7162,164.7162,18322.0
2025-01-31 11:00:00,167.25,167.37,167.14,167.3,11518.0,164.7359,164.8541,164.6275,164.7851,11518.0
2025-01-31 11:10:00,167.28,167.44,166.71,166.72,11400.0,164.7654,164.923,164.204,164.2138,11400.0
2025-01-31 11:20:00,166.77,166.89,166.52,166.56,20094.0,164.2631,164.3813,164.0168,164.0562,20094.0
2025-01-31 11:30:00,166.51,166.93,166.51,166.81,6470.0,164.007,164.4207,164.007,164.3025,6470.0
2025-01-31 11:40:00,166.88,166.89,166.1,166.22,4642.0,164.3714,164.3813,163.6031,163.7213,4642.0
2025-01-31 11:50:00,166.22,166.24,165.95,166.14,6151.0,163.7213,163.741,163.4554,163.6425,6151.0
2025-01-31 12:00:00,166.11,166.27,165.68,165.76,19602.0,163.613,163.7706,163.1895,163.2683,19602.0
2025-01-31 12:10:00,165.77,165.94,165.48,165.52,27179.0,163.2781,163.4456,162.9925,163.0319,27179.0
2025-01-31 12:20:00,165.51,165.72,165.49,165.66,22652.0,163.022,163.2289,163.0023,163.1698,22652.0
2025-01-31 12:30:00,165.71,166.8,165.66,166.74,33585.0,163.219,164.2926,163.1698,164.2335,33585.0
2025-01-31 12:40:00,166.81,167.39,166.74,167.0,28131.0,164.3025,164.8738,164.2335,164.4896,28131.0
2025-01-31 12:50:00,166.97,166.98,166.64,166.72,2323.0,164.4601,164.4699,164.135,164.2138,2323.0
2025-01-31 13:00:00,166.45,166.58,166.29,166.29,4502.0,163.9479,164.0759,163.7903,163.7903,4502.0
2025-01-31 13:10:00,166.36,166.55,165.92,165.93,8797.0,163.8592,164.0464,163.4259,163.4357,8797.0
2025-01-31 13:20:00,165.74,165.82,165.45,165.51,15921.0,163.2486,163.3274,162.9629,163.022,15921.0
2025-01-31 13:30:00,165.5,165.64,164.58,164.77,23996.0,163.0122,163.1501,162.106,162.2931,23996.0
2025-01-31 13:40:00,164.75,165.03,164.54,164.73,37249.0,162.2734,162.5492,162.0666,162.2537,37249.0
2025-01-31 13:50:00,164.94,164.95,164.49,164.55,5898.0,162.4606,162.4704,162.0173,162.0764,5898.0
2025-01-31 14:00:00,164.43,164.7,164.17,164.38,10714.0,161.9583,162.2242,161.7022,161.909,10714.0
2025-01-31 14:10:00,164.37,164.69,164.18,164.45,11378.0,161.8992,162.2143,161.712,161.978,11378.0
2025-01-31 14:20:00,164.43,164.66,164.28,164.62,14143.0,161.9583,162.1848,161.8105,162.1454,14143.0
2025-01-31 14:30:00,164.71,164.96,164.51,164.58,7491.0,162.234,162.4803,162.037,162.106,7491.0
2025-01-31 14:40:00,164.57,164.78,164.23,164.69,10526.0,162.0961,162.303,161.7613,162.2143,10526.0
2025-01-31 14:50:00,164.67,165.2,164.64,164.97,44076.0,162.1946,162.7167,162.1651,162.4901,44076.0
2025-01-31 15:00:00,164.85,164.85,164.32,164.33,19333.0,162.3719,162.3719,161.8499,161.8598,19333.0
2025-01-31 15:10:00,164.22,164.76,164.21,164.22,13403.0,161.7514,162.2833,161.7416,161.7514,13403.0
2025-01-31 15:20:00,164.31,164.39,163.86,163.97,19881.0,161.8401,161.9189,161.3968,161.5052,19881.0
2025-01-31 15:30:00,164.05,164.25,163.81,163.98,25457.0,161.584,161.781,161.3476,161.515,25457.0
2025-01-31 15:40:00,164.04,164.45,163.76,164.41,54766.0,161.5741,161.978,161.2983,161.9386,54766.0
2025-01-31 15:50:00,164.45,164.54,163.72,163.95,203529.0,161.978,162.0666,161.2589,161.4855,203529.0
2025-02-03 09:30:00,161.64,162.14,161.08,161.7,45427.0,159.2102,159.7027,158.6586,159.2693,45427.0
2025-02-03 09:40:00,161.7,161.73,159.84,160.93,36374.0,159.2693,159.2988,157.4372,158.5109,36374.0
2025-02-03 09:50:00,160.93,160.98,159.93,160.11,33016.0,158.5109,158.5601,157.5259,157.7032,33016.0
2025-02-03 10:00:00,160.27,160.51,159.84,159.96,34625.0,157.8608,158.0972,157.4372,157.5554,34625.0
2025-02-03 10:10:00,160.09,160.26,159.87,159.87,42690.0,157.6835,157.8509,157.4668,157.4668,42690.0
2025-02-03 10:20:00,159.98,161.98,159.85,161.91,36861.0,157.5751,159.5451,157.4471,159.4761,36861.0
2025-02-03 10:30:00,161.91,162.42,161.43,162.29,34645.0,159.4761,159.9785,159.0033,159.8504,34645.0
2025-02-03 10:40:00,162.28,162.47,161.45,161.67,6389.0,159.8406,160.0277,159.023,159.2397,6389.0
2025-02-03 10:50:00,161.72,162.19,161.42,161.58,18353.0,159.289,159.7519,158.9935,159.1511,18353.0
2025-02-03 11:00:00,161.42,161.72,160.97,161.44,38451.0,158.9935,159.289,158.5503,159.0132,38451.0
2025-02-03 11:10:00,161.44,161.73,161.31,161.56,39693.0,159.0132,159.2988,158.8852,159.1314,39693.0
2025-02-03 11:20:00,161.64,161.83,161.53,161.55,25608.0,159.2102,159.3973,159.1018,159.1215,25608.0
2025-02-03 11:30:00,161.62,161.64,160.82,161.24,19605.0,159.1905,159.2102,158.4025,158.8162,19605.0
2025-02-03 11:40:00,161.33,161.36,160.98,161.06,25448.0,158.9049,158.9344,158.5601,158.6389,25448.0
2025-02-03 11:50:00,161.13,161.24,160.35,160.55,22653.0,158.7079,158.8162,157.9396,158.1366,22653.0
2025-02-03 12:00:00,160.49,160.67,160.14,160.5,19145.0,158.0775,158.2548,157.7327,158.0873,19145.0
2025-02-03 12:10:00,160.59,160.63,160.36,160.46,9927.0,158.176,158.2154,157.9494,158.0479,9927.0
2025-02-03 12:20:00,160.49,161.07,160.48,160.71,14004.0,158.0775,158.6488,158.0676,158.2942,14004.0
2025-02-03 12:30:00,160.59,160.66,160.16,160.62,23347.0,158.176,158.2449,157.7524,158.2055,23347.0
2025-02-03 12:40:00,160.53,160.54,160.31,160.39,12770.0,158.1169,158.1267,157.9002,157.979,12770.0
2025-02-03 12:50:00,160.39,160.84,160.28,160.65,25704.0,157.979,158.4222,157.8706,158.2351,25704.0
2025-02-03 13:00:00,160.57,160.74,160.09,160.41,12564.0,158.1563,158.3237,157.6835,157.9987,12564.0
2025-02-03 13:10:00,160.4,161.02,160.27,160.89,11269.0,157.9888,158.5995,157.8608,158.4715,11269.0
2025-02-03 13:20:00,160.94,161.05,160.61,160.67,13377.0,158.5207,158.6291,158.1957,158.2548,13377.0
2025-02-03 13:30:00,160.73,161.06,160.61,160.99,6283.0,158.3139,158.6389,158.1957,158.57,6283.0
2025-02-03 13:40:00,160.86,160.97,160.58,160.78,10451.0,158.4419,158.5503,158.1661,158.3631,10451.0
2025-02-03 13:50:00,160.87,161.02,160.79,160.79,8769.0,158.4518,158.5995,158.373,158.373,8769.0
2025-02-03 14:00:00,160.79,161.1,160.64,160.97,45282.0,158.373,158.6783,158.2252,158.5503,45282.0
2025-02-03 14:10:00,160.98,161.24,160.95,161.1,21793.0,158.5601,158.8162,158.5306,158.6783,21793.0
2025-02-03 14:20:00,161.09,161.12,160.92,161.08,38679.0,158.6685,158.698,158.501,158.6586,38679.0
2025-02-03 14:30:00,161.11,161.18,160.9,160.92,20278.0,158.6882,158.7571,158.4813,158.501,20278.0
2025-02-03 14:40:00,160.86,161.19,160.85,161.06,20871.0,158.4419,158.767,158.4321,158.6389,20871.0
2025-02-03 14:50:00,161.08,161.11,160.89,161.0,23434.0,158.6586,158.6882,158.4715,158.5798,23434.0
2025-02-03 15:00:00,161.0,161.36,160.95,161.17,18665.0,158.5798,158.9344,158.5306,158.7473,18665.0
2025-02-03 15:10:00,161.17,161.59,161.1,161.5,13673.0,158.7473,159.1609,158.6783,159.0723,13673.0
2025-02-03 15:20:00,161.48,161.61,161.3,161.31,14521.0,159.0526,159.1806,158.8753,158.8852,14521.0
2025-02-03 15:30:00,161.34,161.66,161.12,161.41,27418.0,158.9147,159.2299,158.698,158.9836,27418.0
2025-02-03 15:40:00,161.45,161.5,161.11,161.38,39751.0,159.023,159.0723,158.6882,158.9541,39751.0
2025-02-03 15:50:00,161.35,161.7,161.12,161.39,206493.0,158.9246,159.2693,158.698,158.9639,206493.0
2025-02-04 09:30:00,159.7,161.56,159.29,160.83,73341.0,157.2994,159.1314,156.8955,158.4124,73341.0
2025-02-04 09:40:00,161.11,161.5,160.26,160.93,51918.0,158.6882,159.0723,157.8509,158.5109,51918.0
2025-02-04 09:50:00,160.87,161.2,160.56,160.8,18306.0,158.4518,158.7768,158.1464,158.3828,18306.0
2025-02-04 10:00:00,160.85,162.06,160.85,162.06,32406.0,158.4321,159.6239,158.4321,159.6239,32406.0
2025-02-04 10:10:00,162.04,162.45,161.78,162.34,56647.0,159.6042,160.008,159.3481,159.8997,56647.0
2025-02-04 10:20:00,162.34,162.84,162.26,162.35,69624.0,159.8997,160.3922,159.8209,159.9095,69624.0
2025-02-04 10:30:00,162.28,162.87,162.02,162.68,50814.0,159.8406,160.4217,159.5845,160.2346,50814.0
2025-02-04 10:40:00,162.66,162.86,162.4,162.86,20376.0,160.2149,160.4119,159.9588,160.4119,20376.0
2025-02-04 10:50:00,162.78,163.38,162.71,163.09,68837.0,160.3331,160.924,160.2641,160.6384,68837.0
2025-02-04 11:00:00,163.12,163.59,163.12,163.51,12049.0,160.6679,161.1309,160.6679,161.0521,12049.0
2025-02-04 11:10:00,163.37,163.5,162.9,162.91,10721.0,160.9142,161.0422,160.4513,160.4611,10721.0
2025-02-04 11:20:00,162.77,163.22,162.76,163.17,16929.0,160.3232,160.7664,160.3134,160.7172,16929.0
2025-02-04 11:30:00,163.13,163.13,162.9,162.94,26652.0,160.6778,160.6778,160.4513,160.4906,26652.0
2025-02-04 11:40:00,163.01,163.4,162.95,163.28,24553.0,160.5596,160.9437,160.5005,160.8255,24553.0
2025-02-04 11:50:00,163.25,163.62,163.17,163.47,104937.0,160.796,161.1604,160.7172,161.0127,104937.0
2025-02-04 12:00:00,163.47,163.82,163.47,163.49,16396.0,161.0127,161.3574,161.0127,161.0324,16396.0
2025-02-04 12:10:00,163.56,163.59,163.19,163.2,40343.0,161.1013,161.1309,160.7369,160.7467,40343.0
2025-02-04 12:20:00,163.41,163.51,163.12,163.45,13274.0,160.9536,161.0521,160.6679,160.993,13274.0
2025-02-04 12:30:00,163.5,163.53,163.13,163.19,41090.0,161.0422,161.0718,160.6778,160.7369,41090.0
2025-02-04 12:40:00,163.12,163.31,163.04,163.25,30081.0,160.6679,160.8551,160.5891,160.796,30081.0
2025-02-04 12:50:00,163.25,163.25,162.55,162.55,161174.0,160.796,160.796,160.1065,160.1065,161174.0
2025-02-04 13:00:00,162.48,163.0,162.25,162.25,8857.0,160.0376,160.5497,159.811,159.811,8857.0
2025-02-04 13:10:00,162.35,162.75,162.14,162.75,10812.0,159.9095,160.3035,159.7027,160.3035,10812.0
2025-02-04 13:20:00,162.66,162.74,162.45,162.68,15142.0,160.2149,160.2937,160.008,160.2346,15142.0
2025-02-04 13:30:00,162.62,162.68,162.05,162.05,12717.0,160.1755,160.2346,159.614,159.614,12717.0
2025-02-04 13:40:00,162.12,162.24,161.98,162.1,22366.0,159.683,159.8012,159.5451,159.6633,22366.0
2025-02-04 13:50:00,162.11,162.18,161.77,161.84,18244.0,159.6731,159.7421,159.3382,159.4072,18244.0
2025-02-04 14:00:00,161.85,162.4,161.75,162.36,20286.0,159.417,159.9588,159.3185,159.9194,20286.0
2025-02-04 14:10:00,162.32,162.73,162.32,162.62,6319.0,159.88,160.2838,159.88,160.1755,6319.0
2025-02-04 14:20:00,162.62,163.06,162.61,162.98,8895.0,160.1755,160.6088,160.1656,160.53,8895.0
2025-02-04 14:30:00,163.02,163.37,163.02,163.36,9349.0,160.5694,160.9142,160.5694,160.9043,9349.0
2025-02-04 14:40:00,163.4,163.5,163.29,163.37,6316.0,160.9437,161.0422,160.8354,160.9142,6316.0
2025-02-04 14:50:00,163.41,163.48,163.24,163.42,17054.0,160.9536,161.0225,160.7861,160.9634,17054.0
2025-02-04 15:00:00,163.35,163.46,163.04,163.15,15108.0,160.8945,161.0028,160.5891,160.6975,15108.0
2025-02-04 15:10:00,163.21,163.35,163.1,163.25,13129.0,160.7566,160.8945,160.6482,160.796,13129.0
2025-02-04 15:20:00,163.25,163.38,163.08,163.17,19583.0,160.796,160.924,160.6285,160.7172,19583.0
2025-02-04 15:30:00,163.21,163.83,163.19,163.81,28711.0,160.7566,161.3673,160.7369,161.3476,28711.0
2025-02-04 15:40:00,163.81,163.95,163.58,163.7,32344.0,161.3476,161.4855,161.121,161.2392,32344.0
2025-02-04 15:50:00,163.65,163.93,163.32,163.36,119247.0,161.19,161.4658,160.8649,160.9043,119247.0
2025-02-05 09:30:00,164.83,165.42,163.94,164.17,38116.0,162.3522,162.9334,161.4756,161.7022,38116.0
2025-02-05 09:40:00,164.09,164.65,163.8,163.82,31738.0,161.6234,162.1749,161.3377,161.3574,31738.0
2025-02-05 09:50:00,164.0,164.01,163.19,163.74,54558.0,161.5347,161.5446,160.7369,161.2786,54558.0
2025-02-05 10:00:00,163.9,164.49,163.35,164.46,51103.0,161.4362,162.0173,160.8945,161.9878,51103.0
2025-02-05 10:10:00,164.46,164.94,164.3,164.76,12521.0,161.9878,162.4606,161.8302,162.2833,12521.0
2025-02-05 10:20:00,164.76,165.16,164.43,165.03,25516.0,162.2833,162.6773,161.9583,162.5492,25516.0
2025-02-05 10:30:00,165.03,165.19,164.81,164.97,14109.0,162.5492,162.7068,162.3325,162.4901,14109.0
2025-02-05 10:40:00,165.12,165.18,164.82,164.82,16981.0,162.6379,162.697,162.3424,162.3424,16981.0
2025-02-05 10:50:00,164.87,165.08,164.46,165.08,14066.0,162.3916,162.5985,161.9878,162.5985,14066.0
2025-02-05 11:00:00,165.09,165.36,164.88,164.98,35065.0,162.6083,162.8743,162.4015,162.5,35065.0
2025-02-05 11:10:00,164.94,165.16,164.68,164.81,14871.0,162.4606,162.6773,162.2045,162.3325,14871.0
2025-02-05 11:20:00,164.91,165.3,164.73,165.19,28712.0,162.431,162.8152,162.2537,162.7068,28712.0
2025-02-05 11:30:00,165.19,165.4,164.99,165.18,16583.0,162.7068,162.9137,162.5098,162.697,16583.0
2025-02-05 11:40:00,165.16,165.52,165.06,165.52,17506.0,162.6773,163.0319,162.5788,163.0319,17506.0
2025-02-05 11:50:00,165.51,165.76,165.5,165.66,10381.0,163.022,163.2683,163.0122,163.1698,10381.0
2025-02-05 12:00:00,165.57,165.81,165.54,165.57,6872.0,163.0811,163.3175,163.0516,163.0811,6872.0
2025-02-05 12:10:00,165.54,165.84,165.54,165.77,11122.0,163.0516,163.3471,163.0516,163.2781,11122.0
2025-02-05 12:20:00,165.81,166.11,165.66,166.01,12983.0,163.3175,163.613,163.1698,163.5145,12983.0
2025-02-05 12:30:00,166.0,166.0,165.72,165.89,6984.0,163.5047,163.5047,163.2289,163.3963,6984.0
2025-02-05 12:40:00,165.83,165.91,165.68,165.88,6694.0,163.3372,163.416,163.1895,163.3865,6694.0
2025-02-05 12:50:00,165.84,165.96,165.75,165.93,6029.0,163.3471,163.4653,163.2584,163.4357,6029.0
2025-02-05 13:00:00,165.91,165.94,165.79,165.9,8769.0,163.416,163.4456,163.2978,163.4062,8769.0
2025-02-05 13:10:00,165.91,165.98,165.67,165.83,6435.0,163.416,163.485,163.1796,163.3372,6435.0
2025-02-05 13:20:00,165.85,165.86,165.7,165.73,3715.0,163.3569,163.3668,163.2092,163.2387,3715.0
2025-02-05 13:30:00,165.82,166.63,165.77,166.63,8881.0,163.3274,164.1252,163.2781,164.1252,8881.0
2025-02-05 13:40:00,166.62,166.9,166.53,166.57,18700.0,164.1153,164.3911,164.0267,164.0661,18700.0
2025-02-05 13:50:00,166.59,166.6,166.34,166.34,4078.0,164.0858,164.0956,163.8395,163.8395,4078.0
2025-02-05 14:00:00,166.34,166.67,166.32,166.33,11488.0,163.8395,164.1646,163.8198,163.8297,11488.0
2025-02-05 14:10:00,166.3,166.48,166.22,166.48,7395.0,163.8001,163.9774,163.7213,163.9774,7395.0
2025-02-05 14:20:00,166.43,166.7,166.36,166.7,11501.0,163.9282,164.1941,163.8592,164.1941,11501.0
2025-02-05 14:30:00,166.74,166.74,166.26,166.56,5319.0,164.2335,164.2335,163.7607,164.0562,5319.0
2025-02-05 14:40:00,166.57,166.78,166.55,166.71,11376.0,164.0661,164.2729,164.0464,164.204,11376.0
2025-02-05 14:50:00,166.71,167.22,165.0,167.11,32321.0,164.204,164.7063,162.5197,164.598,32321.0
2025-02-05 15:00:00,167.23,167.3,166.76,166.92,17223.0,164.7162,164.7851,164.2532,164.4108,17223.0
2025-02-05 15:10:00,166.92,167.19,166.84,167.1,26639.0,164.4108,164.6768,164.332,164.5881,26639.0
2025-02-05 15:20:00,167.13,167.36,167.01,167.14,23437.0,164.6177,164.8442,164.4995,164.6275,23437.0
2025-02-05 15:30:00,167.15,167.39,167.12,167.18,31690.0,164.6374,164.8738,164.6078,164.6669,31690.0
2025-02-05 15:40:00,167.18,167.25,166.72,167.14,28297.0,164.6669,164.7359,164.2138,164.6275,28297.0
2025-02-05 15:50:00,167.11,167.37,167.05,167.25,95476.0,164.598,164.8541,164.5389,164.7359,95476.0
2025-02-06 09:30:00,168.21,168.77,167.73,167.86,28306.0,165.6814,166.233,165.2086,165.3367,28306.0
2025-02-06 09:40:00,167.86,168.59,167.65,168.16,15357.0,165.3367,166.0557,165.1298,165.6322,15357.0
2025-02-06 09:50:00,168.15,168.5,167.75,168.02,13130.0,165.6223,165.9671,165.2283,165.4943,13130.0
2025-02-06 10:00:00,168.03,168.12,167.22,167.68,10176.0,165.5041,165.5928,164.7063,165.1594,10176.0
2025-02-06 10:10:00,167.7,168.13,167.7,168.0,10248.0,165.1791,165.6026,165.1791,165.4746,10248.0
2025-02-06 10:20:00,167.81,168.13,167.51,167.54,44799.0,165.2874,165.6026,164.992,165.0215,44799.0
2025-02-06 10:30:00,167.52,167.83,167.35,167.81,8298.0,165.0018,165.3071,164.8344,165.2874,8298.0
2025-02-06 10:40:00,167.55,167.67,167.21,167.23,12104.0,165.0314,165.1495,164.6965,164.7162,12104.0
2025-02-06 10:50:00,167.22,167.3,166.83,166.83,8416.0,164.7063,164.7851,164.3222,164.3222,8416.0
2025-02-06 11:00:00,166.89,167.33,166.85,167.28,19594.0,164.3813,164.8147,164.3419,164.7654,19594.0
2025-02-06 11:10:00,167.42,167.63,167.28,167.49,13007.0,164.9033,165.1101,164.7654,164.9723,13007.0
2025-02-06 11:20:00,167.59,167.95,167.59,167.77,16382.0,165.0707,165.4253,165.0707,165.248,16382.0
2025-02-06 11:30:00,167.84,168.21,167.73,168.14,7425.0,165.317,165.6814,165.2086,165.6125,7425.0
2025-02-06 11:40:00,168.1,168.19,167.97,168.09,3843.0,165.5731,165.6617,165.445,165.5632,3843.0
2025-02-06 11:50:00,168.04,168.22,167.58,167.86,16016.0,165.514,165.6913,165.0609,165.3367,16016.0
2025-02-06 12:00:00,167.81,167.99,167.71,167.84,11973.0,165.2874,165.4647,165.1889,165.317,11973.0
2025-02-06 12:10:00,167.84,168.05,167.66,167.99,5564.0,165.317,165.5238,165.1397,165.4647,5564.0
2025-02-06 12:20:00,167.99,168.09,167.93,168.05,4914.0,165.4647,165.5632,165.4056,165.5238,4914.0
2025-02-06 12:30:00,168.08,168.35,168.07,168.33,2703.0,165.5534,165.8193,165.5435,165.7996,2703.0
2025-02-06 12:40:00,168.22,168.44,168.22,168.37,10453.0,165.6913,165.908,165.6913,165.839,10453.0
2025-02-06 12:50:00,168.38,168.56,168.29,168.36,12442.0,165.8489,166.0262,165.7602,165.8292,12442.0
2025-02-06 13:00:00,168.31,168.41,168.2,168.22,12310.0,165.7799,165.8784,165.6716,165.6913,12310.0
2025-02-06 13:10:00,168.22,168.46,168.19,168.29,25516.0,165.6913,165.9277,165.6617,165.7602,25516.0
2025-02-06 13:20:00,168.28,168.29,167.91,168.18,5059.0,165.7504,165.7602,165.3859,165.6519,5059.0
2025-02-06 13:30:00,168.16,168.16,167.67,167.73,6278.0,165.6322,165.6322,165.1495,165.2086,6278.0
2025-02-06 13:40:00,167.72,167.73,167.55,167.55,4270.0,165.1988,165.2086,165.0314,165.0314,4270.0
2025-02-06 13:50:00,167.55,168.01,167.45,167.81,17610.0,165.0314,165.4844,164.9329,165.2874,17610.0
2025-02-06 14:00:00,167.92,167.96,167.54,167.61,12074.0,165.3958,165.4352,165.0215,165.0904,12074.0
2025-02-06 14:10:00,167.61,167.65,167.29,167.53,26484.0,165.0904,165.1298,164.7753,165.0117,26484.0
2025-02-06 14:20:00,167.53,167.75,167.04,167.05,31714.0,165.0117,165.2283,164.529,164.5389,31714.0
2025-02-06 14:30:00,167.03,167.04,166.52,166.66,47470.0,164.5192,164.529,164.0168,164.1547,47470.0
2025-02-06 14:40:00,166.67,167.12,166.65,167.07,11297.0,164.1646,164.6078,164.1449,164.5586,11297.0
2025-02-06 14:50:00,167.08,167.21,166.88,167.05,6515.0,164.5684,164.6965,164.3714,164.5389,6515.0
2025-02-06 15:00:00,167.05,167.38,167.02,167.34,10914.0,164.5389,164.8639,164.5093,164.8245,10914.0
2025-02-06 15:10:00,167.33,167.72,167.32,167.67,30981.0,164.8147,165.1988,164.8048,165.1495,30981.0
2025-02-06 15:20:00,167.59,167.73,167.48,167.53,18317.0,165.0707,165.2086,164.9624,165.0117,18317.0
2025-02-06 15:30:00,167.55,167.8,167.37,167.39,17795.0,165.0314,165.2776,164.8541,164.8738,17795.0
2025-02-06 15:40:00,167.39,167.82,167.3,167.75,37293.0,164.8738,165.2973,164.7851,165.2283,37293.0
2025-02-06 15:50:00,167.97,168.32,167.7,168.03,114160.0,165.445,165.7898,165.1791,165.5041,114160.0
2025-02-07 09:30:00,168.38,168.41,167.22,167.58,28537.0,165.8489,165.8784,164.7063,165.0609,28537.0
2025-02-07 09:40:00,167.59,168.43,167.59,168.25,18811.0,165.0707,165.8981,165.0707,165.7208,18811.0
2025-02-07 09:50:00,168.33,169.17,168.18,169.05,27526.0,165.7996,166.627,165.6519,166.5088,27526.0
2025-02-07 10:00:00,168.8,168.88,168.09,168.42,25524.0,166.2626,166.3414,165.5632,165.8883,25524.0
2025-02-07 10:10:00,168.32,168.61,167.72,167.99,15802.0,165.7898,166.0754,165.1988,165.4647,15802.0
2025-02-07 10:20:00,167.97,168.57,167.72,168.43,17814.0,165.445,166.036,165.1988,165.8981,17814.0
2025-02-07 10:30:00,168.2,168.44,167.85,168.05,9805.0,165.6716,165.908,165.3268,165.5238,9805.0
2025-02-07 10:40:00,168.02,168.29,167.81,168.04,5583.0,165.4943,165.7602,165.2874,165.514,5583.0
2025-02-07 10:50:00,167.94,168.06,167.0,167.06,16725.0,165.4155,165.5337,164.4896,164.5487,16725.0
2025-02-07 11:00:00,167.27,167.52,166.76,167.46,16201.0,164.7556,165.0018,164.2532,164.9427,16201.0
2025-02-07 11:10:00,167.43,167.72,167.09,167.71,9571.0,164.9132,165.1988,164.5783,165.1889,9571.0
2025-02-07 11:20:00,167.52,167.82,166.95,167.06,8617.0,165.0018,165.2973,164.4404,164.5487,8617.0
2025-02-07 11:30:00,167.06,167.29,166.92,167.14,8977.0,164.5487,164.7753,164.4108,164.6275,8977.0
2025-02-07 11:40:00,167.13,167.27,166.95,167.15,8184.0,164.6177,164.7556,164.4404,164.6374,8184.0
2025-02-07 11:50:00,167.15,167.28,167.03,167.07,14901.0,164.6374,164.7654,164.5192,164.5586,14901.0
2025-02-07 12:00:00,167.01,167.61,166.97,167.43,9104.0,164.4995,165.0904,164.4601,164.9132,9104.0
2025-02-07 12:10:00,167.4,167.45,166.96,167.18,7697.0,164.8836,164.9329,164.4502,164.6669,7697.0
2025-02-07 12:20:00,167.28,167.61,167.06,167.47,13603.0,164.7654,165.0904,164.5487,164.9526,13603.0
2025-02-07 12:30:00,167.45,167.48,167.31,167.48,10440.0,164.9329,164.9624,164.795,164.9624,10440.0
2025-02-07 12:40:00,167.44,167.67,167.42,167.67,3919.0,164.923,165.1495,164.9033,165.1495,3919.0
2025-02-07 12:50:00,167.69,167.69,167.33,167.46,6401.0,165.1692,165.1692,164.8147,164.9427,6401.0
2025-02-07 13:00:00,167.44,167.82,167.43,167.82,10672.0,164.923,165.2973,164.9132,165.2973,10672.0
2025-02-07 13:10:00,167.72,167.98,167.72,167.76,6627.0,165.1988,165.4549,165.1988,165.2382,6627.0
2025-02-07 13:20:00,167.76,168.01,167.66,168.01,4061.0,165.2382,165.4844,165.1397,165.4844,4061.0
2025-02-07 13:30:00,168.01,168.11,167.9,168.0,4088.0,165.4844,165.5829,165.3761,165.4746,4088.0
2025-02-07 13:40:00,167.93,168.02,167.65,167.65,5743.0,165.4056,165.4943,165.1298,165.1298,5743.0
2025-02-07 13:50:00,167.65,167.8,167.48,167.49,3970.0,165.1298,165.2776,164.9624,164.9723,3970.0
2025-02-07 14:00:00,167.49,167.66,167.46,167.58,6834.0,164.9723,165.1397,164.9427,165.0609,6834.0
2025-02-07 14:10:00,167.57,167.58,167.39,167.42,5785.0,165.051,165.0609,164.8738,164.9033,5785.0
2025-02-07 14:20:00,167.42,167.49,167.14,167.15,6473.0,164.9033,164.9723,164.6275,164.6374,6473.0
2025-02-07 14:30:00,167.1,167.38,167.02,167.25,5216.0,164.5881,164.8639,164.5093,164.7359,5216.0
2025-02-07 14:40:00,167.31,167.5,167.09,167.32,4692.0,164.795,164.9821,164.5783,164.8048,4692.0
2025-02-07 14:50:00,167.42,167.54,167.23,167.23,5716.0,164.9033,165.0215,164.7162,164.7162,5716.0
2025-02-07 15:00:00,167.23,167.35,167.07,167.25,16871.0,164.7162,164.8344,164.5586,164.7359,16871.0
2025-02-07 15:10:00,167.25,167.43,167.21,167.43,6480.0,164.7359,164.9132,164.6965,164.9132,6480.0
2025-02-07 15:20:00,167.48,167.59,167.41,167.51,6019.0,164.9624,165.0707,164.8935,164.992,6019.0
2025-02-07 15:30:00,167.52,167.63,167.4,167.5,8161.0,165.0018,165.1101,164.8836,164.9821,8161.0
2025-02-07 15:40:00,167.57,167.86,167.44,167.78,16914.0,165.051,165.3367,164.923,165.2579,16914.0
2025-02-07 15:50:00,167.85,168.25,167.82,168.1,77705.0,165.3268,165.7208,165.2973,165.5731,77705.0
2025-02-10 09:30:00,168.28,168.71,167.0,167.0,54966.0,165.7504,166.1739,164.4896,164.4896,54966.0
2025-02-10 09:40:00,166.9,166.92,166.09,166.33,42130.0,164.3911,164.4108,163.5933,163.8297,42130.0
2025-02-10 09:50:00,166.15,166.83,165.47,166.75,41777.0,163.6524,164.3222,162.9826,164.2434,41777.0
2025-02-10 10:00:00,166.75,167.78,166.75,167.6,64927.0,164.2434,165.2579,164.2434,165.0806,64927.0
2025-02-10 10:10:00,167.59,167.59,166.74,166.97,9543.0,165.0707,165.0707,164.2335,164.4601,9543.0
2025-02-10 10:20:00,166.89,167.16,166.67,167.06,15626.0,164.3813,164.6472,164.1646,164.5487,15626.0
2025-02-10 10:30:00,167.07,167.08,166.58,166.81,30600.0,164.5586,164.5684,164.0759,164.3025,30600.0
2025-02-10 10:40:00,166.81,167.16,166.61,167.16,16257.0,164.3025,164.6472,164.1055,164.6472,16257.0
2025-02-10 10:50:00,167.06,167.37,166.9,166.9,51550.0,164.5487,164.8541,164.3911,164.3911,51550.0
2025-02-10 11:00:00,166.95,167.16,166.82,166.89,14784.0,164.4404,164.6472,164.3123,164.3813,14784.0
2025-02-10 11:10:00,166.99,167.05,166.4,166.52,30130.0,164.4798,164.5389,163.8986,164.0168,30130.0
2025-02-10 11:20:00,166.5,166.93,166.39,166.79,16511.0,163.9971,164.4207,163.8888,164.2828,16511.0
2025-02-10 11:30:00,166.72,167.05,166.57,166.97,13384.0,164.2138,164.5389,164.0661,164.4601,13384.0
2025-02-10 11:40:00,166.97,167.09,166.83,167.05,12254.0,164.4601,164.5783,164.3222,164.5389,12254.0
2025-02-10 11:50:00,166.98,167.15,166.88,166.9,22268.0,164.4699,164.6374,164.3714,164.3911,22268.0
2025-02-10 12:00:00,166.87,166.96,166.76,166.85,9361.0,164.3616,164.4502,164.2532,164.3419,9361.0
2025-02-10 12:10:00,166.86,167.05,166.75,166.79,10349.0,164.3517,164.5389,164.2434,164.2828,10349.0
2025-02-10 12:20:00,166.68,166.86,166.55,166.73,8721.0,164.1744,164.3517,164.0464,164.2237,8721.0
2025-02-10 12:30:00,166.82,166.94,166.82,166.9,4824.0,164.3123,164.4305,164.3123,164.3911,4824.0
2025-02-10 12:40:00,166.93,167.35,166.86,166.94,11747.0,164.4207,164.8344,164.3517,164.4305,11747.0
2025-02-10 12:50:00,166.85,167.16,166.82,167.05,10145.0,164.3419,164.6472,164.3123,164.5389,10145.0
2025-02-10 13:00:00,167.02,167.11,166.92,166.98,7244.0,164.5093,164.598,164.4108,164.4699,7244.0
2025-02-10 13:10:00,166.97,167.1,166.54,166.61,29774.0,164.4601,164.5881,164.0365,164.1055,29774.0
2025-02-10 13:20:00,166.65,166.85,166.43,166.8,30508.0,164.1449,164.3419,163.9282,164.2926,30508.0
2025-02-10 13:30:00,166.79,167.02,166.66,166.99,24440.0,164.2828,164.5093,164.1547,164.4798,24440.0
2025-02-10 13:40:00,167.02,167.12,166.93,167.0,47494.0,164.5093,164.6078,164.4207,164.4896,47494.0
2025-02-10 13:50:00,167.04,167.1,166.81,166.87,13493.0,164.529,164.5881,164.3025,164.3616,13493.0
2025-02-10 14:00:00,166.86,166.92,166.73,166.73,16650.0,164.3517,164.4108,164.2237,164.2237,16650.0
2025-02-10 14:10:00,166.73,166.79,166.48,166.53,41586.0,164.2237,164.2828,163.9774,164.0267,41586.0
2025-02-10 14:20:00,166.53,166.69,166.31,166.43,36498.0,164.0267,164.1843,163.81,163.9282,36498.0
2025-02-10 14:30:00,166.43,166.66,166.35,166.36,27973.0,163.9282,164.1547,163.8494,163.8592,27973.0
2025-02-10 14:40:00,166.33,166.43,166.16,166.24,17826.0,163.8297,163.9282,163.6622,163.741,17826.0
2025-02-10 14:50:00,166.24,166.26,166.06,166.08,20781.0,163.741,163.7607,163.5637,163.5834,20781.0
2025-02-10 15:00:00,166.09,166.34,166.03,166.25,35099.0,163.5933,163.8395,163.5342,163.7509,35099.0
2025-02-10 15:10:00,166.28,166.33,166.03,166.29,22053.0,163.7804,163.8297,163.5342,163.7903,22053.0
2025-02-10 15:20:00,166.28,166.46,166.28,166.32,26107.0,163.7804,163.9577,163.7804,163.8198,26107.0
2025-02-10 15:30:00,166.27,166.33,166.09,166.24,40179.0,163.7706,163.8297,163.5933,163.741,40179.0
2025-02-10 15:40:00,166.24,166.28,165.72,165.72,41826.0,163.741,163.7804,163.2289,163.2289,41826.0
2025-02-10 15:50:00,165.82,166.56,165.69,166.38,300480.0,163.3274,164.0562,163.1993,163.8789,300480.0
2025-02-11 09:30:00,165.0,165.35,164.4,164.95,36323.0,162.5197,162.8644,161.9287,162.4704,36323.0
2025-02-11 09:40:00,164.95,165.2,164.2,164.47,84976.0,162.4704,162.7167,161.7317,161.9976,84976.0
2025-02-11 09:50:00,164.47,165.67,164.46,165.51,47224.0,161.9976,163.1796,161.9878,163.022,47224.0
2025-02-11 10:00:00,165.47,165.77,164.87,165.0,48837.0,162.9826,163.2781,162.3916,162.5197,48837.0
2025-02-11 10:10:00,165.02,165.1,164.66,164.81,45608.0,162.5394,162.6182,162.1848,162.3325,45608.0
2025-02-11 10:20:00,164.78,165.14,164.74,164.87,36128.0,162.303,162.6576,162.2636,162.3916,36128.0
2025-02-11 10:30:00,164.84,164.96,164.26,164.35,23110.0,162.3621,162.4803,161.7908,161.8795,23110.0
2025-02-11 10:40:00,164.33,164.75,164.31,164.67,35218.0,161.8598,162.2734,161.8401,162.1946,35218.0
2025-02-11 10:50:00,164.75,165.15,164.6,165.08,33010.0,162.2734,162.6674,162.1257,162.5985,33010.0
2025-02-11 11:00:00,165.08,165.51,165.01,165.23,31787.0,162.5985,163.022,162.5295,162.7462,31787.0
2025-02-11 11:10:00,165.23,165.53,165.05,165.52,60158.0,162.7462,163.0417,162.5689,163.0319,60158.0
2025-02-11 11:20:00,165.53,166.03,165.37,166.03,39133.0,163.0417,163.5342,162.8841,163.5342,39133.0
2025-02-11 11:30:00,166.06,166.13,165.66,165.75,26259.0,163.5637,163.6327,163.1698,163.2584,26259.0
2025-02-11 11:40:00,165.75,165.84,165.37,165.38,27143.0,163.2584,163.3471,162.8841,162.894,27143.0
2025-02-11 11:50:00,165.39,165.39,164.86,165.03,31429.0,162.9038,162.9038,162.3818,162.5492,31429.0
2025-02-11 12:00:00,165.03,165.34,164.99,165.19,22409.0,162.5492,162.8546,162.5098,162.7068,22409.0
2025-02-11 12:10:00,165.18,165.67,165.12,165.62,21328.0,162.697,163.1796,162.6379,163.1304,21328.0
2025-02-11 12:20:00,165.62,165.82,165.38,165.38,42091.0,163.1304,163.3274,162.894,162.894,42091.0
2025-02-11 12:30:00,165.39,165.65,165.28,165.47,19822.0,162.9038,163.1599,162.7955,162.9826,19822.0
2025-02-11 12:40:00,165.5,165.55,165.14,165.17,18741.0,163.0122,163.0614,162.6576,162.6871,18741.0
2025-02-11 12:50:00,165.18,165.18,164.95,165.06,15924.0,162.697,162.697,162.4704,162.5788,15924.0
2025-02-11 13:00:00,165.02,165.47,164.98,165.44,30858.0,162.5394,162.9826,162.5,162.9531,30858.0
2025-02-11 13:10:00,165.45,165.75,165.4,165.69,102373.0,162.9629,163.2584,162.9137,163.1993,102373.0
2025-02-11 13:20:00,165.64,165.66,165.36,165.44,12775.0,163.1501,163.1698,162.8743,162.9531,12775.0
2025-02-11 13:30:00,165.45,165.75,165.43,165.51,53080.0,162.9629,163.2584,162.9432,163.022,53080.0
2025-02-11 13:40:00,165.51,165.6,165.33,165.34,19332.0,163.022,163.1107,162.8447,162.8546,19332.0
2025-02-11 13:50:00,165.34,165.4,165.01,165.02,15820.0,162.8546,162.9137,162.5295,162.5394,15820.0
2025-02-11 14:00:00,165.07,165.37,164.93,165.04,24982.0,162.5886,162.8841,162.4507,162.5591,24982.0
2025-02-11 14:10:00,165.04,165.28,164.95,164.95,25082.0,162.5591,162.7955,162.4704,162.4704,25082.0
2025-02-11 14:20:00,164.94,165.46,164.91,165.23,24157.0,162.4606,162.9728,162.431,162.7462,24157.0
2025-02-11 14:30:00,165.22,165.44,165.22,165.43,16778.0,162.7364,162.9531,162.7364,162.9432,16778.0
2025-02-11 14:40:00,165.43,165.72,165.4,165.65,45919.0,162.9432,163.2289,162.9137,163.1599,45919.0
2025-02-11 14:50:00,165.65,165.65,165.21,165.21,28837.0,163.1599,163.1599,162.7265,162.7265,28837.0
2025-02-11 15:00:00,165.21,165.32,165.05,165.05,12890.0,162.7265,162.8349,162.5689,162.5689,12890.0
2025-02-11 15:10:00,165.05,165.15,164.96,164.99,24100.0,162.5689,162.6674,162.4803,162.5098,24100.0
2025-02-11 15:20:00,164.99,165.16,164.95,165.11,27891.0,162.5098,162.6773,162.4704,162.628,27891.0
2025-02-11 15:30:00,165.12,165.4,165.08,165.3,57662.0,162.6379,162.9137,162.5985,162.8152,57662.0
2025-02-11 15:40:00,165.26,165.27,164.98,165.25,90703.0,162.7758,162.7856,162.5,162.7659,90703.0
2025-02-11 15:50:00,165.36,165.74,165.25,165.64,289290.0,162.8743,163.2486,162.7659,163.1501,289290.0
2025-02-12 09:30:00,162.05,163.7,161.49,163.46,27908.0,159.614,161.2392,159.0624,161.0028,27908.0
2025-02-12 09:40:00,163.72,164.09,163.09,163.7,20345.0,161.2589,161.6234,160.6384,161.2392,20345.0
2025-02-12 09:50:00,163.71,163.99,163.55,163.99,34417.0,161.2491,161.5249,161.0915,161.5249,34417.0
2025-02-12 10:00:00,163.71,163.8,163.12,163.27,35969.0,161.2491,161.3377,160.6679,160.8157,35969.0
2025-02-12 10:10:00,163.27,163.61,163.09,163.51,56221.0,160.8157,161.1506,160.6384,161.0521,56221.0
2025-02-12 10:20:00,163.53,164.23,163.38,163.74,15902.0,161.0718,161.7613,160.924,161.2786,15902.0
2025-02-12 10:30:00,163.77,163.94,163.26,163.77,17174.0,161.3082,161.4756,160.8058,161.3082,17174.0
2025-02-12 10:40:00,163.75,163.76,163.12,163.12,14239.0,161.2885,161.2983,160.6679,160.6679,14239.0
2025-02-12 10:50:00,163.22,163.51,163.08,163.51,17778.0,160.7664,161.0521,160.6285,161.0521,17778.0
2025-02-12 11:00:00,163.46,163.47,162.84,162.92,21135.0,161.0028,161.0127,160.3922,160.4709,21135.0
2025-02-12 11:10:00,162.91,163.28,162.75,163.27,57150.0,160.4611,160.8255,160.3035,160.8157,57150.0
2025-02-12 11:20:00,163.24,163.27,162.5,162.62,26174.0,160.7861,160.8157,160.0573,160.1755,26174.0
2025-02-12 11:30:00,162.72,163.38,162.67,163.38,16720.0,160.274,160.924,160.2247,160.924,16720.0
2025-02-12 11:40:00,163.3,163.45,163.22,163.3,7522.0,160.8452,160.993,160.7664,160.8452,7522.0
2025-02-12 11:50:00,163.38,164.15,163.31,164.0,12446.0,160.924,161.6825,160.8551,161.5347,12446.0
2025-02-12 12:00:00,163.93,164.27,163.86,164.03,10168.0,161.4658,161.8007,161.3968,161.5643,10168.0
2025-02-12 12:10:00,164.03,164.42,164.03,164.34,9075.0,161.5643,161.9484,161.5643,161.8696,9075.0
2025-02-12 12:20:00,164.4,164.5,164.01,164.04,21247.0,161.9287,162.0272,161.5446,161.5741,21247.0
2025-02-12 12:30:00,163.99,164.17,163.92,164.0,17593.0,161.5249,161.7022,161.4559,161.5347,17593.0
2025-02-12 12:40:00,163.99,164.46,163.85,164.45,15178.0,161.5249,161.9878,161.387,161.978,15178.0
2025-02-12 12:50:00,164.47,164.55,164.35,164.53,6684.0,161.9976,162.0764,161.8795,162.0567,6684.0
2025-02-12 13:00:00,164.58,164.83,164.2,164.37,23045.0,162.106,162.3522,161.7317,161.8992,23045.0
2025-02-12 13:10:00,164.34,164.35,163.72,163.72,26792.0,161.8696,161.8795,161.2589,161.2589,26792.0
2025-02-12 13:20:00,163.69,163.89,163.48,163.81,23686.0,161.2294,161.4264,161.0225,161.3476,23686.0
2025-02-12 13:30:00,163.79,163.97,163.4,163.88,47414.0,161.3279,161.5052,160.9437,161.4165,47414.0
2025-02-12 13:40:00,163.88,163.91,163.56,163.91,8058.0,161.4165,161.4461,161.1013,161.4461,8058.0
2025-02-12 13:50:00,163.77,163.93,163.7,163.8,7394.0,161.3082,161.4658,161.2392,161.3377,7394.0
2025-02-12 14:00:00,163.9,163.96,163.67,163.94,8372.0,161.4362,161.4953,161.2097,161.4756,8372.0
2025-02-12 14:10:00,163.91,163.91,163.69,163.8,9589.0,161.4461,161.4461,161.2294,161.3377,9589.0
2025-02-12 14:20:00,163.9,164.06,163.75,163.96,8739.0,161.4362,161.5938,161.2885,161.4953,8739.0
2025-02-12 14:30:00,163.92,164.03,163.62,163.68,15547.0,161.4559,161.5643,161.1604,161.2195,15547.0
2025-02-12 14:40:00,163.68,163.69,163.44,163.64,20415.0,161.2195,161.2294,160.9831,161.1801,20415.0
2025-02-12 14:50:00,163.66,163.77,163.6,163.68,17051.0,161.1998,161.3082,161.1407,161.2195,17051.0
2025-02-12 15:00:00,163.73,163.76,163.53,163.65,19543.0,161.2688,161.2983,161.0718,161.19,19543.0
2025-02-12 15:10:00,163.65,163.83,163.29,163.41,24450.0,161.19,161.3673,160.8354,160.9536,24450.0
2025-02-12 15:20:00,163.39,163.49,163.33,163.43,40508.0,160.9339,161.0324,160.8748,160.9733,40508.0
2025-02-12 15:30:00,163.48,163.54,163.27,163.36,34008.0,161.0225,161.0816,160.8157,160.9043,34008.0
2025-02-12 15:40:00,163.36,163.52,162.71,162.74,40643.0,160.9043,161.0619,160.2641,160.2937,40643.0
2025-02-12 15:50:00,162.85,163.28,162.63,163.14,158298.0,160.402,160.8255,160.1853,160.6876,158298.0
2025-02-13 09:30:00,161.53,163.4,161.53,162.87,73041.0,159.1018,160.9437,159.1018,160.4217,73041.0
2025-02-13 09:40:00,162.87,163.55,162.59,163.22,39980.0,160.4217,161.0915,160.1459,160.7664,39980.0
2025-02-13 09:50:00,163.17,163.29,162.51,162.61,19398.0,160.7172,160.8354,160.0671,160.1656,19398.0
2025-02-13 10:00:00,162.77,163.48,162.6,163.27,17549.0,160.3232,161.0225,160.1558,160.8157,17549.0
2025-02-13 10:10:00,163.28,163.67,163.14,163.67,21710.0,160.8255,161.2097,160.6876,161.2097,21710.0
2025-02-13 10:20:00,163.69,164.05,163.48,163.58,21309.0,161.2294,161.584,161.0225,161.121,21309.0
2025-02-13 10:30:00,163.51,163.82,163.19,163.69,21875.0,161.0521,161.3574,160.7369,161.2294,21875.0
2025-02-13 10:40:00,163.65,163.79,163.31,163.72,13626.0,161.19,161.3279,160.8551,161.2589,13626.0
2025-02-13 10:50:00,163.81,163.87,163.48,163.68,20690.0,161.3476,161.4067,161.0225,161.2195,20690.0
2025-02-13 11:00:00,163.59,163.67,163.26,163.66,25950.0,161.1309,161.2097,160.8058,161.1998,25950.0
2025-02-13 11:10:00,163.7,163.85,163.42,163.71,16995.0,161.2392,161.387,160.9634,161.2491,16995.0
2025-02-13 11:20:00,163.75,164.19,163.53,163.67,58526.0,161.2885,161.7219,161.0718,161.2097,58526.0
2025-02-13 11:30:00,163.68,164.0,163.57,163.74,15831.0,161.2195,161.5347,161.1112,161.2786,15831.0
2025-02-13 11:40:00,163.79,163.85,163.52,163.64,11629.0,161.3279,161.387,161.0619,161.1801,11629.0
2025-02-13 11:50:00,163.57,163.96,163.41,163.44,14897.0,161.1112,161.4953,160.9536,160.9831,14897.0
2025-02-13 12:00:00,163.53,163.73,163.37,163.49,12290.0,161.0718,161.2688,160.9142,161.0324,12290.0
2025-02-13 12:10:00,163.48,163.73,163.48,163.51,13561.0,161.0225,161.2688,161.0225,161.0521,13561.0
2025-02-13 12:20:00,163.58,163.84,163.53,163.73,21933.0,161.121,161.3771,161.0718,161.2688,21933.0
2025-02-13 12:30:00,163.74,164.65,163.74,164.64,42276.0,161.2786,162.1749,161.2786,162.1651,42276.0
2025-02-13 12:40:00,164.61,164.69,164.1,164.32,40846.0,162.1355,162.2143,161.6332,161.8499,40846.0
2025-02-13 12:50:00,164.31,164.32,164.03,164.09,15229.0,161.8401,161.8499,161.5643,161.6234,15229.0
2025-02-13 13:00:00,164.1,164.32,163.91,163.92,59310.0,161.6332,161.8499,161.4461,161.4559,59310.0
2025-02-13 13:10:00,164.02,164.31,163.91,164.01,20549.0,161.5544,161.8401,161.4461,161.5446,20549.0
2025-02-13 13:20:00,164.06,164.29,163.9,164.14,16240.0,161.5938,161.8204,161.4362,161.6726,16240.0
2025-02-13 13:30:00,164.07,164.59,164.06,164.45,25274.0,161.6037,162.1158,161.5938,161.978,25274.0
2025-02-13 13:40:00,164.46,164.51,163.87,164.41,47384.0,161.9878,162.037,161.4067,161.9386,47384.0
2025-02-13 13:50:00,164.33,164.38,163.91,164.03,12252.0,161.8598,161.909,161.4461,161.5643,12252.0
2025-02-13 14:00:00,164.03,164.35,163.83,164.35,21137.0,161.5643,161.8795,161.3673,161.8795,21137.0
2025-02-13 14:10:00,164.33,164.51,164.31,164.4,16168.0,161.8598,162.037,161.8401,161.9287,16168.0
2025-02-13 14:20:00,164.36,164.51,164.18,164.5,23994.0,161.8893,162.037,161.712,162.0272,23994.0
2025-02-13 14:30:00,164.45,164.74,164.29,164.71,20013.0,161.978,162.2636,161.8204,162.234,20013.0
2025-02-13 14:40:00,164.71,164.96,164.63,164.79,27852.0,162.234,162.4803,162.1552,162.3128,27852.0
2025-02-13 14:50:00,164.84,165.06,164.4,164.57,42972.0,162.3621,162.5788,161.9287,162.0961,42972.0
2025-02-13 15:00:00,164.62,165.04,164.56,164.96,39463.0,162.1454,162.5591,162.0863,162.4803,39463.0
2025-02-13 15:10:00,164.95,164.99,164.55,164.96,33795.0,162.4704,162.5098,162.0764,162.4803,33795.0
2025-02-13 15:20:00,164.99,165.15,164.76,165.02,44773.0,162.5098,162.6674,162.2833,162.5394,44773.0
2025-02-13 15:30:00,165.01,165.14,164.64,164.67,71065.0,162.5295,162.6576,162.1651,162.1946,71065.0
2025-02-13 15:40:00,164.68,164.8,164.19,164.75,124957.0,162.2045,162.3227,161.7219,162.2734,124957.0
2025-02-13 15:50:00,164.79,165.1,164.35,164.75,356655.0,162.3128,162.6182,161.8795,162.2734,356655.0
2025-02-14 09:30:00,164.81,165.0,157.22,159.61,377128.0,162.3325,162.5197,154.8566,157.2107,377128.0
2025-02-14 09:40:00,159.65,161.53,159.65,161.43,95457.0,157.2501,159.1018,157.2501,159.0033,95457.0
2025-02-14 09:50:00,161.43,161.99,160.96,161.43,135885.0,159.0033,159.5549,158.5404,159.0033,135885.0
2025-02-14 10:00:00,161.51,163.17,160.26,162.93,128395.0,159.0821,160.7172,157.8509,160.4808,128395.0
2025-02-14 10:10:00,162.78,163.79,162.07,163.16,283351.0,160.3331,161.3279,159.6337,160.7073,283351.0
2025-02-14 10:20:00,163.19,165.0,162.76,164.31,108192.0,160.7369,162.5197,160.3134,161.8401,108192.0
2025-02-14 10:30:00,164.33,164.65,163.7,164.47,243622.0,161.8598,162.1749,161.2392,161.9976,243622.0
2025-02-14 10:40:00,164.47,165.57,164.36,164.92,88117.0,161.9976,163.0811,161.8893,162.4409,88117.0
2025-02-14 10:50:00,164.86,165.13,164.48,164.78,123999.0,162.3818,162.6477,162.0075,162.303,123999.0
2025-02-14 11:00:00,164.87,165.35,164.09,165.03,158781.0,162.3916,162.8644,161.6234,162.5492,158781.0
2025-02-14 11:10:00,164.98,165.27,164.91,165.2,54156.0,162.5,162.7856,162.431,162.7167,54156.0
2025-02-14 11:20:00,165.12,165.12,164.41,164.5,62659.0,162.6379,162.6379,161.9386,162.0272,62659.0
2025-02-14 11:30:00,164.5,164.62,164.13,164.22,58410.0,162.0272,162.1454,161.6628,161.7514,58410.0
2025-02-14 11:40:00,164.3,164.43,163.62,164.38,60350.0,161.8302,161.9583,161.1604,161.909,60350.0
2025-02-14 11:50:00,164.45,165.25,164.45,165.23,47120.0,161.978,162.7659,161.978,162.7462,47120.0
2025-02-14 12:00:00,165.29,165.34,164.64,164.77,41041.0,162.8053,162.8546,162.1651,162.2931,41041.0
2025-02-14 12:10:00,164.75,164.81,164.28,164.28,27655.0,162.2734,162.3325,161.8105,161.8105,27655.0
2025-02-14 12:20:00,164.41,164.82,164.11,164.25,30709.0,161.9386,162.3424,161.6431,161.781,30709.0
2025-02-14 12:30:00,164.19,164.45,164.1,164.3,16112.0,161.7219,161.978,161.6332,161.8302,16112.0
2025-02-14 12:40:00,164.31,164.45,164.0,164.0,28275.0,161.8401,161.978,161.5347,161.5347,28275.0
2025-02-14 12:50:00,164.05,164.52,163.83,164.36,28227.0,161.584,162.0469,161.3673,161.8893,28227.0
2025-02-14 13:00:00,164.49,164.51,163.89,164.51,22824.0,162.0173,162.037,161.4264,162.037,22824.0
2025-02-14 13:10:00,164.52,164.87,164.29,164.45,27655.0,162.0469,162.3916,161.8204,161.978,27655.0
2025-02-14 13:20:00,164.52,164.79,164.38,164.66,17463.0,162.0469,162.3128,161.909,162.1848,17463.0
2025-02-14 13:30:00,164.66,164.77,164.53,164.76,19363.0,162.1848,162.2931,162.0567,162.2833,19363.0
2025-02-14 13:40:00,164.76,165.48,164.71,165.11,41878.0,162.2833,162.9925,162.234,162.628,41878.0
2025-02-14 13:50:00,165.11,165.29,164.8,165.07,23225.0,162.628,162.8053,162.3227,162.5886,23225.0
2025-02-14 14:00:00,165.0,165.38,164.4,165.35,49588.0,162.5197,162.894,161.9287,162.8644,49588.0
2025-02-14 14:10:00,165.25,165.6,165.25,165.55,42978.0,162.7659,163.1107,162.7659,163.0614,42978.0
2025-02-14 14:20:00,165.51,165.51,164.9,164.99,23021.0,163.022,163.022,162.4212,162.5098,23021.0
2025-02-14 14:30:00,164.99,165.57,164.95,165.48,29130.0,162.5098,163.0811,162.4704,162.9925,29130.0
2025-02-14 14:40:00,165.47,165.66,165.07,165.22,58846.0,162.9826,163.1698,162.5886,162.7364,58846.0
2025-02-14 14:50:00,165.2,165.31,165.06,165.26,16135.0,162.7167,162.825,162.5788,162.7758,16135.0
2025-02-14 15:00:00,165.14,165.16,164.12,164.49,49225.0,162.6576,162.6773,161.6529,162.0173,49225.0
2025-02-14 15:10:00,164.5,164.81,164.48,164.75,65690.0,162.0272,162.3325,162.0075,162.2734,65690.0
2025-02-14 15:20:00,164.66,164.69,163.92,163.96,36601.0,162.1848,162.2143,161.4559,161.4953,36601.0
2025-02-14 15:30:00,163.93,163.99,163.68,163.95,57045.0,161.4658,161.5249,161.2195,161.4855,57045.0
2025-02-14 15:40:00,163.96,164.01,163.37,163.66,106764.0,161.4953,161.5446,160.9142,161.1998,106764.0
2025-02-14 15:50:00,163.81,164.54,163.8,164.27,400202.0,161.3476,162.0666,161.3377,161.8007,400202.0
2025-02-18 09:30:00,166.03,166.23,164.88,165.88,35890.0,163.5342,163.7312,162.4015,163.3865,35890.0
2025-02-18 09:40:00,165.94,166.23,165.28,165.55,19964.0,163.4456,163.7312,162.7955,163.0614,19964.0
2025-02-18 09:50:00,165.62,166.09,165.28,165.46,18064.0,163.1304,163.5933,162.7955,162.9728,18064.0
2025-02-18 10:00:00,165.43,165.43,164.73,165.06,23746.0,162.9432,162.9432,162.2537,162.5788,23746.0
2025-02-18 10:10:00,165.13,165.51,164.78,165.51,19831.0,162.6477,163.022,162.303,163.022,19831.0
2025-02-18 10:20:00,165.61,165.96,165.55,165.89,46736.0,163.1205,163.4653,163.0614,163.3963,46736.0
2025-02-18 10:30:00,165.89,167.35,165.89,167.17,61645.0,163.3963,164.8344,163.3963,164.6571,61645.0
2025-02-18 10:40:00,167.19,167.29,166.76,167.15,12884.0,164.6768,164.7753,164.2532,164.6374,12884.0
2025-02-18 10:50:00,167.17,167.86,167.12,167.86,7649.0,164.6571,165.3367,164.6078,165.3367,7649.0
2025-02-18 11:00:00,167.79,167.79,166.92,166.99,12804.0,165.2677,165.2677,164.4108,164.4798,12804.0
2025-02-18 11:10:00,166.87,166.93,166.36,166.41,6282.0,164.3616,164.4207,163.8592,163.9085,6282.0
2025-02-18 11:20:00,166.39,166.39,165.8,165.84,4745.0,163.8888,163.8888,163.3077,163.3471,4745.0
2025-02-18 11:30:00,165.84,166.14,165.8,166.11,6958.0,163.3471,163.6425,163.3077,163.613,6958.0
2025-02-18 11:40:00,165.94,166.29,165.93,166.14,16184.0,163.4456,163.7903,163.4357,163.6425,16184.0
2025-02-18 11:50:00,166.22,166.22,165.74,165.76,4963.0,163.7213,163.7213,163.2486,163.2683,4963.0
2025-02-18 12:00:00,165.74,165.82,165.69,165.81,8075.0,163.2486,163.3274,163.1993,163.3175,8075.0
2025-02-18 12:10:00,165.81,166.09,165.8,166.06,5584.0,163.3175,163.5933,163.3077,163.5637,5584.0
2025-02-18 12:20:00,166.06,166.25,165.99,166.13,11372.0,163.5637,163.7509,163.4948,163.6327,11372.0
2025-02-18 12:30:00,166.2,166.78,166.2,166.78,9699.0,163.7016,164.2729,163.7016,164.2729,9699.0
2025-02-18 12:40:00,166.69,166.73,166.33,166.46,17245.0,164.1843,164.2237,163.8297,163.9577,17245.0
2025-02-18 12:50:00,166.49,166.6,166.08,166.08,13113.0,163.9873,164.0956,163.5834,163.5834,13113.0
2025-02-18 13:00:00,165.97,166.48,165.97,166.08,12465.0,163.4751,163.9774,163.4751,163.5834,12465.0
2025-02-18 13:10:00,166.08,166.17,165.46,165.54,11324.0,163.5834,163.6721,162.9728,163.0516,11324.0
2025-02-18 13:20:00,165.57,165.78,165.53,165.53,15252.0,163.0811,163.288,163.0417,163.0417,15252.0
2025-02-18 13:30:00,165.45,165.62,165.37,165.45,4830.0,162.9629,163.1304,162.8841,162.9629,4830.0
2025-02-18 13:40:00,165.28,165.39,165.15,165.22,13534.0,162.7955,162.9038,162.6674,162.7364,13534.0
2025-02-18 13:50:00,165.25,165.81,165.18,165.69,12561.0,162.7659,163.3175,162.697,163.1993,12561.0
2025-02-18 14:00:00,165.74,166.05,165.53,165.7,14882.0,163.2486,163.5539,163.0417,163.2092,14882.0
2025-02-18 14:10:00,165.7,166.11,165.7,165.8,18663.0,163.2092,163.613,163.2092,163.3077,18663.0
2025-02-18 14:20:00,165.9,166.13,165.8,165.96,11297.0,163.4062,163.6327,163.3077,163.4653,11297.0
2025-02-18 14:30:00,165.92,166.36,165.89,166.34,10567.0,163.4259,163.8592,163.3963,163.8395,10567.0
2025-02-18 14:40:00,166.34,166.44,166.13,166.43,14496.0,163.8395,163.938,163.6327,163.9282,14496.0
2025-02-18 14:50:00,166.44,166.55,166.4,166.41,25055.0,163.938,164.0464,163.8986,163.9085,25055.0
2025-02-18 15:00:00,166.43,166.49,166.13,166.13,12493.0,163.9282,163.9873,163.6327,163.6327,12493.0
2025-02-18 15:10:00,166.16,166.31,166.01,166.12,17624.0,163.6622,163.81,163.5145,163.6228,17624.0
2025-02-18 15:20:00,166.05,166.06,165.78,165.91,11863.0,163.5539,163.5637,163.288,163.416,11863.0
2025-02-18 15:30:00,165.92,166.03,165.83,165.97,24823.0,163.4259,163.5342,163.3372,163.4751,24823.0
2025-02-18 15:40:00,165.97,166.08,165.71,165.9,47253.0,163.4751,163.5834,163.219,163.4062,47253.0
2025-02-18 15:50:00,165.91,166.15,165.4,165.72,306643.0,163.416,163.6524,162.9137,163.2289,306643.0
2025-02-19 09:30:00,165.32,166.02,164.67,165.16,45568.0,162.8349,163.5243,162.1946,162.6773,45568.0
2025-02-19 09:40:00,165.16,165.86,164.87,165.69,15157.0,162.6773,163.3668,162.3916,163.1993,15157.0
2025-02-19 09:50:00,165.69,167.44,165.68,167.17,27313.0,163.1993,164.923,163.1895,164.6571,27313.0
2025-02-19 10:00:00,167.04,167.07,165.71,166.24,48143.0,164.529,164.5586,163.219,163.741,48143.0
2025-02-19 10:10:00,166.36,166.98,165.79,166.82,32774.0,163.8592,164.4699,163.2978,164.3123,32774.0
2025-02-19 10:20:00,166.77,167.0,166.45,166.63,30248.0,164.2631,164.4896,163.9479,164.1252,30248.0
2025-02-19 10:30:00,166.63,166.79,166.1,166.4,19950.0,164.1252,164.2828,163.6031,163.8986,19950.0
2025-02-19 10:40:00,166.4,166.61,166.39,166.46,15107.0,163.8986,164.1055,163.8888,163.9577,15107.0
2025-02-19 10:50:00,166.38,166.94,166.29,166.94,10627.0,163.8789,164.4305,163.7903,164.4305,10627.0
2025-02-19 11:00:00,166.88,166.97,166.69,166.97,6646.0,164.3714,164.4601,164.1843,164.4601,6646.0
2025-02-19 11:10:00,166.87,167.06,166.72,167.06,5423.0,164.3616,164.5487,164.2138,164.5487,5423.0
2025-02-19 11:20:00,166.97,167.45,166.93,167.45,10739.0,164.4601,164.9329,164.4207,164.9329,10739.0
2025-02-19 11:30:00,167.42,167.88,167.39,167.75,18402.0,164.9033,165.3564,164.8738,165.2283,18402.0
2025-02-19 11:40:00,167.78,168.22,167.74,167.74,24834.0,165.2579,165.6913,165.2185,165.2185,24834.0
2025-02-19 11:50:00,167.75,167.87,167.53,167.62,9436.0,165.2283,165.3465,165.0117,165.1003,9436.0
2025-02-19 12:00:00,167.56,168.06,167.52,168.06,12119.0,165.0412,165.5337,165.0018,165.5337,12119.0
2025-02-19 12:10:00,168.05,168.07,167.73,167.86,15693.0,165.5238,165.5435,165.2086,165.3367,15693.0
2025-02-19 12:20:00,167.85,167.85,167.3,167.34,5465.0,165.3268,165.3268,164.7851,164.8245,5465.0
2025-02-19 12:30:00,167.35,167.66,167.34,167.64,7599.0,164.8344,165.1397,164.8245,165.12,7599.0
2025-02-19 12:40:00,167.62,167.62,167.38,167.4,8801.0,165.1003,165.1003,164.8639,164.8836,8801.0
2025-02-19 12:50:00,167.48,167.64,167.2,167.2,8326.0,164.9624,165.12,164.6866,164.6866,8326.0
2025-02-19 13:00:00,167.33,167.33,167.16,167.18,3680.0,164.8147,164.8147,164.6472,164.6669,3680.0
2025-02-19 13:10:00,167.24,167.34,167.1,167.33,6342.0,164.726,164.8245,164.5881,164.8147,6342.0
2025-02-19 13:20:00,167.31,167.58,167.16,167.52,9001.0,164.795,165.0609,164.6472,165.0018,9001.0
2025-02-19 13:30:00,167.62,167.92,167.62,167.78,13303.0,165.1003,165.3958,165.1003,165.2579,13303.0
2025-02-19 13:40:00,167.87,167.95,167.77,167.79,7504.0,165.3465,165.4253,165.248,165.2677,7504.0
2025-02-19 13:50:00,167.85,167.91,167.66,167.88,15234.0,165.3268,165.3859,165.1397,165.3564,15234.0
2025-02-19 14:00:00,167.81,167.98,167.75,167.89,18312.0,165.2874,165.4549,165.2283,165.3662,18312.0
2025-02-19 14:10:00,167.95,168.76,167.93,168.75,13580.0,165.4253,166.2232,165.4056,166.2133,13580.0
2025-02-19 14:20:00,168.75,169.05,168.65,168.96,24115.0,166.2133,166.5088,166.1148,166.4202,24115.0
2025-02-19 14:30:00,168.94,168.95,168.67,168.77,12982.0,166.4005,166.4103,166.1345,166.233,12982.0
2025-02-19 14:40:00,168.72,168.99,168.67,168.86,34134.0,166.1838,166.4497,166.1345,166.3217,34134.0
2025-02-19 14:50:00,168.92,169.67,168.92,169.25,35804.0,166.3808,167.1195,166.3808,166.7058,35804.0
2025-02-19 15:00:00,169.23,169.25,168.97,169.06,13930.0,166.6861,166.7058,166.43,166.5187,13930.0
2025-02-19 15:10:00,169.06,169.3,168.94,169.24,19402.0,166.5187,166.755,166.4005,166.6959,19402.0
2025-02-19 15:20:00,169.24,169.25,168.95,168.98,30433.0,166.6959,166.7058,166.4103,166.4399,30433.0
2025-02-19 15:30:00,168.99,169.58,168.97,169.52,58657.0,166.4497,167.0308,166.43,166.9717,58657.0
2025-02-19 15:40:00,169.55,169.77,169.42,169.57,44185.0,167.0013,167.218,166.8732,167.021,44185.0
2025-02-19 15:50:00,169.64,169.97,169.46,169.61,216550.0,167.0899,167.415,166.9126,167.0604,216550.0
2025-02-20 09:30:00,169.71,170.15,168.13,168.13,31132.0,167.1589,167.5923,165.6026,165.6026,31132.0
2025-02-20 09:40:00,168.16,168.81,167.77,168.81,14881.0,165.6322,166.2724,165.248,166.2724,14881.0
2025-02-20 09:50:00,168.67,168.8,168.03,168.14,50379.0,166.1345,166.2626,165.5041,165.6125,50379.0
2025-02-20 10:00:00,168.14,168.66,168.0,168.52,32512.0,165.6125,166.1247,165.4746,165.9868,32512.0
2025-02-20 10:10:00,168.34,168.84,168.07,168.78,14136.0,165.8095,166.302,165.5435,166.2429,14136.0
2025-02-20 10:20:00,168.78,169.5,168.78,169.34,44006.0,166.2429,166.952,166.2429,166.7944,44006.0
2025-02-20 10:30:00,169.27,169.56,169.26,169.38,16413.0,166.7255,167.0111,166.7156,166.8338,16413.0
2025-02-20 10:40:00,169.45,169.59,169.01,169.12,16407.0,166.9028,167.0407,166.4694,166.5777,16407.0
2025-02-20 10:50:00,169.09,169.12,168.74,169.12,16831.0,166.5482,166.5777,166.2035,166.5777,16831.0
2025-02-20 11:00:00,169.08,169.23,168.71,169.01,28070.0,166.5384,166.6861,166.1739,166.4694,28070.0
2025-02-20 11:10:00,169.01,169.22,168.94,169.15,23581.0,166.4694,166.6762,166.4005,166.6073,23581.0
2025-02-20 11:20:00,169.15,169.53,169.09,169.28,25510.0,166.6073,166.9816,166.5482,166.7353,25510.0
2025-02-20 11:30:00,169.28,169.38,169.09,169.35,19948.0,166.7353,166.8338,166.5482,166.8043,19948.0
2025-02-20 11:40:00,169.34,169.61,169.3,169.61,11035.0,166.7944,167.0604,166.755,167.0604,11035.0
2025-02-20 11:50:00,169.62,169.68,169.32,169.35,31060.0,167.0702,167.1293,166.7747,166.8043,31060.0
2025-02-20 12:00:00,169.37,169.6,169.23,169.36,33540.0,166.824,167.0505,166.6861,166.8141,33540.0
2025-02-20 12:10:00,169.4,170.07,169.33,170.04,20153.0,166.8535,167.5135,166.7846,167.4839,20153.0
2025-02-20 12:20:00,170.1,170.24,170.0,170.07,13175.0,167.543,167.6809,167.4445,167.5135,13175.0
2025-02-20 12:30:00,170.12,170.37,170.08,170.17,33163.0,167.5627,167.809,167.5233,167.612,33163.0
2025-02-20 12:40:00,170.2,170.43,170.15,170.32,12992.0,167.6415,167.8681,167.5923,167.7597,12992.0
2025-02-20 12:50:00,170.32,170.45,169.92,169.93,22926.0,167.7597,167.8878,167.3657,167.3756,22926.0
2025-02-20 13:00:00,169.93,170.02,169.46,169.5,13596.0,167.3756,167.4642,166.9126,166.952,13596.0
2025-02-20 13:10:00,169.5,169.77,169.43,169.47,13918.0,166.952,167.218,166.8831,166.9225,13918.0
2025-02-20 13:20:00,169.51,169.84,169.45,169.83,11608.0,166.9619,167.2869,166.9028,167.2771,11608.0
2025-02-20 13:30:00,169.74,170.08,169.71,169.71,14524.0,167.1884,167.5233,167.1589,167.1589,14524.0
2025-02-20 13:40:00,169.8,170.48,169.79,170.47,13542.0,167.2475,167.9173,167.2377,167.9075,13542.0
2025-02-20 13:50:00,170.51,170.9,170.33,170.87,12992.0,167.9469,168.331,167.7696,168.3014,12992.0
2025-02-20 14:00:00,170.89,170.99,170.68,170.99,19284.0,168.3211,168.4196,168.1143,168.4196,19284.0
2025-02-20 14:10:00,171.04,171.35,171.02,171.33,14135.0,168.4689,168.7742,168.4492,168.7545,14135.0
2025-02-20 14:20:00,171.37,171.45,171.27,171.27,26255.0,168.7939,168.8727,168.6954,168.6954,26255.0
2025-02-20 14:30:00,171.27,171.47,170.72,170.72,47420.0,168.6954,168.8924,168.1537,168.1537,47420.0
2025-02-20 14:40:00,170.75,171.12,170.67,171.12,11929.0,168.1832,168.5477,168.1044,168.5477,11929.0
2025-02-20 14:50:00,171.09,171.17,170.7,170.9,19425.0,168.5181,168.5969,168.134,168.331,19425.0
2025-02-20 15:00:00,170.81,170.97,170.48,170.61,16785.0,168.2423,168.3999,167.9173,168.0454,16785.0
2025-02-20 15:10:00,170.67,171.1,170.67,171.07,15135.0,168.1044,168.528,168.1044,168.4984,15135.0
2025-02-20 15:20:00,171.1,171.13,170.88,170.97,24644.0,168.528,168.5575,168.3113,168.3999,24644.0
2025-02-20 15:30:00,171.01,171.27,170.99,171.05,44328.0,168.4393,168.6954,168.4196,168.4787,44328.0
2025-02-20 15:40:00,171.05,171.87,170.97,171.83,50391.0,168.4787,169.2864,168.3999,169.247,50391.0
2025-02-20 15:50:00,171.87,172.11,171.65,171.93,302431.0,169.2864,169.5228,169.0697,169.3455,302431.0
2025-02-21 09:30:00,171.58,171.73,169.78,170.33,88498.0,169.0008,169.1485,167.2278,167.7696,88498.0
2025-02-21 09:40:00,170.27,170.93,169.89,170.11,15471.0,167.7105,168.3605,167.3362,167.5529,15471.0
2025-02-21 09:50:00,169.94,170.89,169.94,170.31,18450.0,167.3854,168.3211,167.3854,167.7499,18450.0
2025-02-21 10:00:00,170.27,170.28,169.79,170.24,16810.0,167.7105,167.7203,167.2377,167.6809,16810.0
2025-02-21 10:10:00,170.22,170.5,170.07,170.48,22544.0,167.6612,167.937,167.5135,167.9173,22544.0
2025-02-21 10:20:00,170.35,170.44,169.93,170.18,26810.0,167.7893,167.8779,167.3756,167.6218,26810.0
2025-02-21 10:30:00,170.18,170.55,170.06,170.41,18146.0,167.6218,167.9863,167.5036,167.8484,18146.0
2025-02-21 10:40:00,170.41,170.68,170.18,170.29,17110.0,167.8484,168.1143,167.6218,167.7302,17110.0
2025-02-21 10:50:00,170.34,170.49,169.98,170.07,27278.0,167.7794,167.9272,167.4248,167.5135,27278.0
2025-02-21 11:00:00,170.0,170.48,170.0,170.18,12916.0,167.4445,167.9173,167.4445,167.6218,12916.0
2025-02-21 11:10:00,170.23,170.39,170.03,170.39,11063.0,167.6711,167.8287,167.4741,167.8287,11063.0
2025-02-21 11:20:00,170.4,170.53,170.05,170.34,19994.0,167.8385,167.9666,167.4938,167.7794,19994.0
2025-02-21 11:30:00,170.25,170.53,170.19,170.5,28064.0,167.6908,167.9666,167.6317,167.937,28064.0
2025-02-21 11:40:00,170.44,170.51,170.14,170.28,18243.0,167.8779,167.9469,167.5824,167.7203,18243.0
2025-02-21 11:50:00,170.27,170.29,170.04,170.16,15074.0,167.7105,167.7302,167.4839,167.6021,15074.0
2025-02-21 12:00:00,170.22,170.39,170.22,170.36,7992.0,167.6612,167.8287,167.6612,167.7991,7992.0
2025-02-21 12:10:00,170.35,170.35,169.97,170.0,38809.0,167.7893,167.7893,167.415,167.4445,38809.0
2025-02-21 12:20:00,169.94,170.03,169.66,169.77,7960.0,167.3854,167.4741,167.1096,167.218,7960.0
2025-02-21 12:30:00,169.81,169.81,169.14,169.31,21575.0,167.2574,167.2574,166.5974,166.7649,21575.0
2025-02-21 12:40:00,169.32,169.4,169.02,169.09,18186.0,166.7747,166.8535,166.4793,166.5482,18186.0
2025-02-21 12:50:00,169.09,169.16,168.57,168.61,41060.0,166.5482,166.6171,166.036,166.0754,41060.0
2025-02-21 13:00:00,168.68,168.7,168.02,168.05,31355.0,166.1444,166.1641,165.4943,165.5238,31355.0
2025-02-21 13:10:00,168.04,168.14,167.23,167.31,41596.0,165.514,165.6125,164.7162,164.795,41596.0
2025-02-21 13:20:00,167.31,167.43,166.92,167.13,51336.0,164.795,164.9132,164.4108,164.6177,51336.0
2025-02-21 13:30:00,167.06,167.94,167.06,167.69,38764.0,164.5487,165.4155,164.5487,165.1692,38764.0
2025-02-21 13:40:00,167.7,167.73,167.21,167.24,17297.0,165.1791,165.2086,164.6965,164.726,17297.0
2025-02-21 13:50:00,167.28,167.39,166.28,166.4,53095.0,164.7654,164.8738,163.7804,163.8986,53095.0
2025-02-21 14:00:00,166.4,166.6,166.12,166.59,35739.0,163.8986,164.0956,163.6228,164.0858,35739.0
2025-02-21 14:10:00,166.63,166.69,166.01,166.05,39643.0,164.1252,164.1843,163.5145,163.5539,39643.0
2025-02-21 14:20:00,165.97,165.98,165.36,165.49,57361.0,163.4751,163.485,162.8743,163.0023,57361.0
2025-02-21 14:30:00,165.49,165.56,165.1,165.12,28231.0,163.0023,163.0713,162.6182,162.6379,28231.0
2025-02-21 14:40:00,165.1,165.49,164.99,165.03,44275.0,162.6182,163.0023,162.5098,162.5492,44275.0
2025-02-21 14:50:00,165.06,165.2,164.78,164.99,52997.0,162.5788,162.7167,162.303,162.5098,52997.0
2025-02-21 15:00:00,164.99,165.09,164.61,165.0,54422.0,162.5098,162.6083,162.1355,162.5197,54422.0
2025-02-21 15:10:00,165.04,165.56,164.7,165.49,39819.0,162.5591,163.0713,162.2242,163.0023,39819.0
2025-02-21 15:20:00,165.43,165.81,165.41,165.74,50190.0,162.9432,163.3175,162.9235,163.2486,50190.0
2025-02-21 15:30:00,165.76,166.02,165.47,165.71,30051.0,163.2683,163.5243,162.9826,163.219,30051.0
2025-02-21 15:40:00,165.71,166.12,165.7,166.05,72537.0,163.219,163.6228,163.2092,163.5539,72537.0
2025-02-21 15:50:00,166.13,166.35,165.14,165.21,231297.0,163.6327,163.8494,162.6576,162.7265,231297.0
2025-02-24 09:30:00,163.97,164.42,160.27,160.84,154238.0,161.5052,161.9484,157.8608,158.4222,154238.0
2025-02-24 09:40:00,160.68,161.05,159.36,159.52,188235.0,158.2646,158.6291,156.9645,157.1221,188235.0
2025-02-24 09:50:00,159.51,160.15,158.29,158.86,79696.0,157.1122,157.7426,155.9105,156.472,79696.0
2025-02-24 10:00:00,158.85,158.97,157.7,157.7,94810.0,156.4621,156.5803,155.3294,155.3294,94810.0
2025-02-24 10:10:00,157.82,159.16,157.68,158.23,191104.0,155.4476,156.7675,155.3097,155.8515,191104.0
2025-02-24 10:20:00,158.17,158.68,157.45,157.64,83481.0,155.7924,156.2947,155.0832,155.2703,83481.0
2025-02-24 10:30:00,157.57,158.57,157.31,158.38,137886.0,155.2014,156.1863,154.9453,155.9992,137886.0
2025-02-24 10:40:00,158.27,158.48,157.76,157.98,80293.0,155.8908,156.0977,155.3885,155.6052,80293.0
2025-02-24 10:50:00,157.92,158.92,157.91,158.85,101665.0,155.5461,156.5311,155.5363,156.4621,101665.0
2025-02-24 11:00:00,158.9,160.16,158.64,160.1,88831.0,156.5114,157.7524,156.2553,157.6933,88831.0
2025-02-24 11:10:00,160.07,161.26,159.1,160.87,164607.0,157.6638,158.8359,156.7084,158.4518,164607.0
2025-02-24 11:20:00,160.87,162.01,160.68,161.28,133805.0,158.4518,159.5746,158.2646,158.8556,133805.0
2025-02-24 11:30:00,161.36,162.0,160.1,160.1,47653.0,158.9344,159.5648,157.6933,157.6933,47653.0
2025-02-24 11:40:00,160.02,161.3,160.0,160.98,29460.0,157.6145,158.8753,157.5948,158.5601,29460.0
2025-02-24 11:50:00,161.05,161.05,160.67,160.76,15203.0,158.6291,158.6291,158.2548,158.3434,15203.0
2025-02-24 12:00:00,160.83,161.25,160.71,161.1,15086.0,158.4124,158.8261,158.2942,158.6783,15086.0
2025-02-24 12:10:00,161.19,162.1,161.12,161.98,28988.0,158.767,159.6633,158.698,159.5451,28988.0
2025-02-24 12:20:00,161.91,162.36,161.75,162.17,15401.0,159.4761,159.9194,159.3185,159.7322,15401.0
2025-02-24 12:30:00,162.16,162.27,161.87,162.08,26598.0,159.7224,159.8307,159.4367,159.6436,26598.0
2025-02-24 12:40:00,161.96,162.1,161.79,162.03,30207.0,159.5254,159.6633,159.3579,159.5943,30207.0
2025-02-24 12:50:00,162.09,162.11,161.73,161.74,14481.0,159.6534,159.6731,159.2988,159.3087,14481.0
2025-02-24 13:00:00,161.8,162.04,161.68,161.8,17704.0,159.3678,159.6042,159.2496,159.3678,17704.0
2025-02-24 13:10:00,161.8,161.92,161.53,161.89,34377.0,159.3678,159.486,159.1018,159.4564,34377.0
2025-02-24 13:20:00,161.86,161.96,161.24,161.43,32704.0,159.4269,159.5254,158.8162,159.0033,32704.0
2025-02-24 13:30:00,161.46,161.55,161.23,161.32,24439.0,159.0329,159.1215,158.8064,158.895,24439.0
2025-02-24 13:40:00,161.34,161.36,161.02,161.1,8542.0,158.9147,158.9344,158.5995,158.6783,8542.0
2025-02-24 13:50:00,161.04,161.23,160.9,160.93,16883.0,158.6192,158.8064,158.4813,158.5109,16883.0
2025-02-24 14:00:00,160.89,161.27,160.82,161.19,15275.0,158.4715,158.8458,158.4025,158.767,15275.0
2025-02-24 14:10:00,161.15,161.26,161.08,161.1,13246.0,158.7276,158.8359,158.6586,158.6783,13246.0
2025-02-24 14:20:00,161.07,161.18,160.7,160.7,16423.0,158.6488,158.7571,158.2843,158.2843,16423.0
2025-02-24 14:30:00,160.72,160.96,160.59,160.87,21521.0,158.304,158.5404,158.176,158.4518,21521.0
2025-02-24 14:40:00,160.81,160.88,160.36,160.87,12815.0,158.3927,158.4616,157.9494,158.4518,12815.0
2025-02-24 14:50:00,160.88,160.95,160.47,160.55,32122.0,158.4616,158.5306,158.0578,158.1366,32122.0
2025-02-24 15:00:00,160.55,160.72,160.4,160.61,25327.0,158.1366,158.304,157.9888,158.1957,25327.0
2025-02-24 15:10:00,160.57,160.76,160.44,160.53,28055.0,158.1563,158.3434,158.0282,158.1169,28055.0
2025-02-24 15:20:00,160.56,160.68,160.29,160.29,18327.0,158.1464,158.2646,157.8805,157.8805,18327.0
2025-02-24 15:30:00,160.36,160.69,160.26,160.33,38649.0,157.9494,158.2745,157.8509,157.9199,38649.0
2025-02-24 15:40:00,160.33,160.63,160.21,160.52,60783.0,157.9199,158.2154,157.8017,158.107,60783.0
2025-02-24 15:50:00,160.54,160.61,159.09,159.7,302234.0,158.1267,158.1957,156.6985,157.2994,302234.0
2025-02-25 09:30:00,160.26,161.09,159.32,160.62,66485.0,157.8509,158.6685,156.9251,158.2055,66485.0
2025-02-25 09:40:00,160.46,160.98,159.77,159.83,31686.0,158.0479,158.5601,157.3683,157.4274,31686.0
2025-02-25 09:50:00,159.78,159.99,158.45,158.59,73080.0,157.3782,157.585,156.0681,156.206,73080.0
2025-02-25 10:00:00,158.59,159.81,158.47,159.37,33258.0,156.206,157.4077,156.0878,156.9743,33258.0
2025-02-25 10:10:00,159.41,159.71,158.39,158.41,33860.0,157.0137,157.3092,156.009,156.0287,33860.0
2025-02-25 10:20:00,158.51,158.51,157.43,157.53,48033.0,156.1272,156.1272,155.0635,155.162,48033.0
2025-02-25 10:30:00,157.52,158.34,157.45,158.15,78747.0,155.1521,155.9598,155.0832,155.7727,78747.0
2025-02-25 10:40:00,158.21,158.61,157.95,158.45,54311.0,155.8318,156.2257,155.5757,156.0681,54311.0
2025-02-25 10:50:00,158.3,158.96,158.25,158.63,33241.0,155.9204,156.5705,155.8711,156.2454,33241.0
2025-02-25 11:00:00,158.65,159.56,158.48,159.41,28218.0,156.2651,157.1615,156.0977,157.0137,28218.0
2025-02-25 11:10:00,159.45,159.7,159.0,159.2,28723.0,157.0531,157.2994,156.6099,156.8069,28723.0
2025-02-25 11:20:00,159.36,159.48,158.99,159.09,16520.0,156.9645,157.0827,156.6,156.6985,16520.0
2025-02-25 11:30:00,159.09,159.1,158.59,158.61,35489.0,156.6985,156.7084,156.206,156.2257,35489.0
2025-02-25 11:40:00,158.87,158.98,158.27,158.72,23735.0,156.4818,156.5902,155.8908,156.3341,23735.0
2025-02-25 11:50:00,158.72,158.98,158.52,158.61,27145.0,156.3341,156.5902,156.1371,156.2257,27145.0
2025-02-25 12:00:00,158.61,158.63,158.2,158.34,19664.0,156.2257,156.2454,155.8219,155.9598,19664.0
2025-02-25 12:10:00,158.34,158.35,157.59,157.77,40979.0,155.9598,155.9696,155.2211,155.3984,40979.0
2025-02-25 12:20:00,157.72,158.03,157.59,157.97,24206.0,155.3491,155.6545,155.2211,155.5954,24206.0
2025-02-25 12:30:00,157.97,158.35,157.96,158.22,77511.0,155.5954,155.9696,155.5855,155.8416,77511.0
2025-02-25 12:40:00,158.22,158.28,157.72,157.88,49568.0,155.8416,155.9007,155.3491,155.5067,49568.0
2025-02-25 12:50:00,157.83,158.07,157.72,157.83,19915.0,155.4575,155.6939,155.3491,155.4575,19915.0
2025-02-25 13:00:00,157.85,158.37,157.77,158.05,45321.0,155.4772,155.9893,155.3984,155.6742,45321.0
2025-02-25 13:10:00,158.1,158.24,157.93,158.05,20881.0,155.7234,155.8613,155.556,155.6742,20881.0
2025-02-25 13:20:00,158.03,158.34,157.92,158.02,16397.0,155.6545,155.9598,155.5461,155.6446,16397.0
2025-02-25 13:30:00,158.06,158.21,157.66,158.21,16055.0,155.684,155.8318,155.29,155.8318,16055.0
2025-02-25 13:40:00,158.24,158.66,158.23,158.66,11486.0,155.8613,156.275,155.8515,156.275,11486.0
2025-02-25 13:50:00,158.61,158.69,158.28,158.31,9479.0,156.2257,156.3045,155.9007,155.9302,9479.0
2025-02-25 14:00:00,158.28,158.3,158.01,158.3,16556.0,155.9007,155.9204,155.6348,155.9204,16556.0
2025-02-25 14:10:00,158.19,158.3,157.69,157.91,12966.0,155.8121,155.9204,155.3196,155.5363,12966.0
2025-02-25 14:20:00,157.92,158.04,157.57,157.57,12104.0,155.5461,155.6643,155.2014,155.2014,12104.0
2025-02-25 14:30:00,157.63,158.19,157.54,158.17,36151.0,155.2605,155.8121,155.1718,155.7924,36151.0
2025-02-25 14:40:00,158.22,158.71,158.22,158.57,17287.0,155.8416,156.3242,155.8416,156.1863,17287.0
2025-02-25 14:50:00,158.56,158.59,158.23,158.28,16965.0,156.1765,156.206,155.8515,155.9007,16965.0
2025-02-25 15:00:00,158.28,158.56,158.26,158.32,17533.0,155.9007,156.1765,155.881,155.9401,17533.0
2025-02-25 15:10:00,158.32,158.78,158.22,158.69,21911.0,155.9401,156.3932,155.8416,156.3045,21911.0
2025-02-25 15:20:00,158.7,159.22,158.68,158.77,27807.0,156.3144,156.8266,156.2947,156.3833,27807.0
2025-02-25 15:30:00,158.83,158.87,158.26,158.27,81425.0,156.4424,156.4818,155.881,155.8908,81425.0
2025-02-25 15:40:00,158.27,158.36,158.04,158.31,72021.0,155.8908,155.9795,155.6643,155.9302,72021.0
2025-02-25 15:50:00,158.37,158.48,157.86,158.14,226811.0,155.9893,156.0977,155.487,155.7628,226811.0
2025-02-26 09:30:00,159.02,160.5,158.82,160.29,57268.0,156.6296,158.0873,156.4326,157.8805,57268.0
2025-02-26 09:40:00,160.46,161.08,159.93,160.09,24234.0,158.0479,158.6586,157.5259,157.6835,24234.0
2025-02-26 09:50:00,160.09,160.55,159.64,159.99,36358.0,157.6835,158.1366,157.2403,157.585,36358.0
2025-02-26 10:00:00,160.0,160.72,159.88,160.47,32641.0,157.5948,158.304,157.4766,158.0578,32641.0
2025-02-26 10:10:00,160.46,160.55,159.97,160.11,23071.0,158.0479,158.1366,157.5653,157.7032,23071.0
2025-02-26 10:20:00,160.11,160.37,159.86,160.22,40729.0,157.7032,157.9593,157.4569,157.8115,40729.0
2025-02-26 10:30:00,160.3,160.47,160.01,160.01,29879.0,157.8903,158.0578,157.6047,157.6047,29879.0
2025-02-26 10:40:00,160.02,160.62,160.02,160.31,23307.0,157.6145,158.2055,157.6145,157.9002,23307.0
2025-02-26 10:50:00,160.4,160.51,160.25,160.25,10053.0,157.9888,158.0972,157.8411,157.8411,10053.0
2025-02-26 11:00:00,160.23,160.4,160.01,160.18,17970.0,157.8214,157.9888,157.6047,157.7721,17970.0
2025-02-26 11:10:00,160.27,160.58,160.08,160.25,42141.0,157.8608,158.1661,157.6736,157.8411,42141.0
2025-02-26 11:20:00,160.28,160.87,160.16,160.47,52416.0,157.8706,158.4518,157.7524,158.0578,52416.0
2025-02-26 11:30:00,160.39,160.5,160.22,160.25,19209.0,157.979,158.0873,157.8115,157.8411,19209.0
2025-02-26 11:40:00,160.16,160.41,160.04,160.31,21777.0,157.7524,157.9987,157.6342,157.9002,21777.0
2025-02-26 11:50:00,160.27,160.5,159.89,159.97,24808.0,157.8608,158.0873,157.4865,157.5653,24808.0
2025-02-26 12:00:00,160.04,160.19,159.91,160.0,14498.0,157.6342,157.782,157.5062,157.5948,14498.0
2025-02-26 12:10:00,159.97,160.24,159.87,160.05,15838.0,157.5653,157.8312,157.4668,157.6441,15838.0
2025-02-26 12:20:00,159.99,160.19,159.87,160.12,15891.0,157.585,157.782,157.4668,157.713,15891.0
2025-02-26 12:30:00,160.11,160.29,159.96,159.98,14451.0,157.7032,157.8805,157.5554,157.5751,14451.0
2025-02-26 12:40:00,159.98,160.19,159.89,160.12,6235.0,157.5751,157.782,157.4865,157.713,6235.0
2025-02-26 12:50:00,160.1,160.21,159.5,159.62,15042.0,157.6933,157.8017,157.1024,157.2206,15042.0
2025-02-26 13:00:00,159.64,159.72,159.24,159.33,15407.0,157.2403,157.3191,156.8463,156.9349,15407.0
2025-02-26 13:10:00,159.43,159.59,159.3,159.52,10908.0,157.0334,157.191,156.9054,157.1221,10908.0
2025-02-26 13:20:00,159.53,159.79,159.38,159.38,14293.0,157.1319,157.388,156.9842,156.9842,14293.0
2025-02-26 13:30:00,159.4,159.51,159.34,159.4,9864.0,157.0039,157.1122,156.9448,157.0039,9864.0
2025-02-26 13:40:00,159.44,159.44,159.02,159.03,9574.0,157.0433,157.0433,156.6296,156.6394,9574.0
2025-02-26 13:50:00,159.06,159.06,158.77,158.91,16195.0,156.669,156.669,156.3833,156.5212,16195.0
2025-02-26 14:00:00,158.88,159.12,158.66,158.75,21321.0,156.4917,156.7281,156.275,156.3636,21321.0
2025-02-26 14:10:00,158.75,159.18,158.75,159.12,17544.0,156.3636,156.7872,156.3636,156.7281,17544.0
2025-02-26 14:20:00,159.19,159.67,159.18,159.42,13271.0,156.797,157.2698,156.7872,157.0236,13271.0
2025-02-26 14:30:00,159.41,159.6,159.35,159.47,4918.0,157.0137,157.2009,156.9546,157.0728,4918.0
2025-02-26 14:40:00,159.47,159.69,159.47,159.59,9649.0,157.0728,157.2895,157.0728,157.191,9649.0
2025-02-26 14:50:00,159.52,159.61,158.71,158.81,28197.0,157.1221,157.2107,156.3242,156.4227,28197.0
2025-02-26 15:00:00,158.91,159.13,158.76,159.1,18179.0,156.5212,156.7379,156.3735,156.7084,18179.0
2025-02-26 15:10:00,159.11,159.13,158.9,159.0,9454.0,156.7182,156.7379,156.5114,156.6099,9454.0
2025-02-26 15:20:00,159.0,159.5,158.92,159.32,14069.0,156.6099,157.1024,156.5311,156.9251,14069.0
2025-02-26 15:30:00,159.31,159.75,159.24,159.44,36408.0,156.9152,157.3486,156.8463,157.0433,36408.0
2025-02-26 15:40:00,159.44,159.67,159.1,159.36,56223.0,157.0433,157.2698,156.7084,156.9645,56223.0
2025-02-26 15:50:00,159.38,159.58,159.01,159.38,225354.0,156.9842,157.1812,156.6197,156.9842,225354.0
2025-02-27 09:30:00,160.94,161.4,159.94,161.23,91652.0,158.5207,158.9738,157.5357,158.8064,91652.0
2025-02-27 09:40:00,161.23,161.47,160.56,160.64,41628.0,158.8064,159.0427,158.1464,158.2252,41628.0
2025-02-27 09:50:00,160.64,160.64,158.7,158.9,61959.0,158.2252,158.2252,156.3144,156.5114,61959.0
2025-02-27 10:00:00,159.16,159.26,158.41,158.61,29836.0,156.7675,156.866,156.0287,156.2257,29836.0
2025-02-27 10:10:00,158.5,159.11,158.37,158.85,41383.0,156.1174,156.7182,155.9893,156.4621,41383.0
2025-02-27 10:20:00,158.96,159.95,158.89,159.4,29322.0,156.5705,157.5456,156.5015,157.0039,29322.0
2025-02-27 10:30:00,159.5,159.56,159.07,159.34,25320.0,157.1024,157.1615,156.6788,156.9448,25320.0
2025-02-27 10:40:00,159.27,159.99,159.23,159.97,28418.0,156.8758,157.585,156.8364,157.5653,28418.0
2025-02-27 10:50:00,159.82,159.89,159.23,159.47,26041.0,157.4175,157.4865,156.8364,157.0728,26041.0
2025-02-27 11:00:00,159.47,159.74,159.35,159.42,20722.0,157.0728,157.3388,156.9546,157.0236,20722.0
2025-02-27 11:10:00,159.4,159.63,159.13,159.63,33606.0,157.0039,157.2304,156.7379,157.2304,33606.0
2025-02-27 11:20:00,159.63,159.7,159.16,159.18,28740.0,157.2304,157.2994,156.7675,156.7872,28740.0
2025-02-27 11:30:00,159.02,159.74,159.01,159.61,23310.0,156.6296,157.3388,156.6197,157.2107,23310.0
2025-02-27 11:40:00,159.61,159.71,159.11,159.18,17265.0,157.2107,157.3092,156.7182,156.7872,17265.0
2025-02-27 11:50:00,159.22,159.22,158.71,158.78,26127.0,156.8266,156.8266,156.3242,156.3932,26127.0
2025-02-27 12:00:00,158.78,158.94,158.59,158.65,20122.0,156.3932,156.5508,156.206,156.2651,20122.0
2025-02-27 12:10:00,158.65,158.91,158.46,158.64,35002.0,156.2651,156.5212,156.078,156.2553,35002.0
2025-02-27 12:20:00,158.61,159.22,158.56,159.17,31697.0,156.2257,156.8266,156.1765,156.7773,31697.0
2025-02-27 12:30:00,159.23,159.29,159.03,159.18,16404.0,156.8364,156.8955,156.6394,156.7872,16404.0
2025-02-27 12:40:00,159.18,159.18,158.75,158.79,12291.0,156.7872,156.7872,156.3636,156.403,12291.0
2025-02-27 12:50:00,158.78,159.12,158.72,158.98,12019.0,156.3932,156.7281,156.3341,156.5902,12019.0
2025-02-27 13:00:00,159.0,159.29,159.0,159.05,17964.0,156.6099,156.8955,156.6099,156.6591,17964.0
2025-02-27 13:10:00,159.2,159.21,158.97,159.14,26334.0,156.8069,156.8167,156.5803,156.7478,26334.0
2025-02-27 13:20:00,159.14,159.34,159.06,159.13,26890.0,156.7478,156.9448,156.669,156.7379,26890.0
2025-02-27 13:30:00,159.09,159.52,159.06,159.39,18195.0,156.6985,157.1221,156.669,156.994,18195.0
2025-02-27 13:40:00,159.36,159.49,159.25,159.26,7484.0,156.9645,157.0925,156.8561,156.866,7484.0
2025-02-27 13:50:00,159.24,159.38,159.04,159.04,21768.0,156.8463,156.9842,156.6493,156.6493,21768.0
2025-02-27 14:00:00,159.13,159.13,158.83,158.93,19648.0,156.7379,156.7379,156.4424,156.5409,19648.0
2025-02-27 14:10:00,158.94,158.94,158.17,158.42,18847.0,156.5508,156.5508,155.7924,156.0386,18847.0
2025-02-27 14:20:00,158.41,158.52,157.8,157.8,17782.0,156.0287,156.1371,155.4279,155.4279,17782.0
2025-02-27 14:30:00,157.79,157.85,157.1,157.46,33989.0,155.4181,155.4772,154.7384,155.093,33989.0
2025-02-27 14:40:00,157.3,157.46,156.94,157.25,25738.0,154.9354,155.093,154.5808,154.8862,25738.0
2025-02-27 14:50:00,157.17,157.36,156.97,157.26,23642.0,154.8074,154.9945,154.6104,154.896,23642.0
2025-02-27 15:00:00,157.2,157.2,156.79,156.81,18820.0,154.8369,154.8369,154.4331,154.4528,18820.0
2025-02-27 15:10:00,156.84,156.91,156.58,156.71,32220.0,154.4823,154.5513,154.2263,154.3543,32220.0
2025-02-27 15:20:00,156.73,157.2,156.71,156.94,38988.0,154.374,154.8369,154.3543,154.5808,38988.0
2025-02-27 15:30:00,156.95,157.06,156.65,156.65,58478.0,154.5907,154.699,154.2952,154.2952,58478.0
2025-02-27 15:40:00,156.69,157.21,156.62,157.0,61818.0,154.3346,154.8468,154.2657,154.6399,61818.0
2025-02-27 15:50:00,156.98,157.31,156.82,157.27,204493.0,154.6202,154.9453,154.4626,154.9059,204493.0
2025-02-28 09:30:00,156.7,157.77,155.68,156.14,81379.0,154.3444,155.3984,153.3398,153.7929,81379.0
2025-02-28 09:40:00,156.04,156.09,155.09,155.43,44287.0,153.6944,153.7436,152.7587,153.0935,44287.0
2025-02-28 09:50:00,155.43,155.92,155.29,155.88,50940.0,153.0935,153.5762,152.9556,153.5368,50940.0
2025-02-28 10:00:00,155.95,156.24,155.44,155.73,37968.0,153.6057,153.8914,153.1034,153.389,37968.0
2025-02-28 10:10:00,155.64,155.85,155.16,155.34,44037.0,153.3004,153.5072,152.8276,153.0049,44037.0
2025-02-28 10:20:00,155.27,156.07,155.19,155.73,33405.0,152.9359,153.7239,152.8571,153.389,33405.0
2025-02-28 10:30:00,155.74,155.98,155.48,155.84,29723.0,153.3989,153.6353,153.1428,153.4974,29723.0
2025-02-28 10:40:00,155.9,155.92,155.4,155.7,29139.0,153.5565,153.5762,153.064,153.3595,29139.0
2025-02-28 10:50:00,155.76,156.48,155.73,156.43,37661.0,153.4186,154.1278,153.389,154.0785,37661.0
2025-02-28 11:00:00,156.36,156.64,156.12,156.63,48360.0,154.0096,154.2854,153.7732,154.2755,48360.0
2025-02-28 11:10:00,156.65,156.78,155.87,156.01,67938.0,154.2952,154.4232,153.5269,153.6648,67938.0
2025-02-28 11:20:00,155.97,156.04,155.54,155.71,22413.0,153.6254,153.6944,153.2019,153.3693,22413.0
2025-02-28 11:30:00,155.7,155.8,155.43,155.7,11836.0,153.3595,153.458,153.0935,153.3595,11836.0
2025-02-28 11:40:00,155.79,155.89,155.66,155.89,21933.0,153.4481,153.5466,153.3201,153.5466,21933.0
2025-02-28 11:50:00,155.81,156.05,155.75,155.8,23920.0,153.4678,153.7042,153.4087,153.458,23920.0
2025-02-28 12:00:00,155.8,155.86,155.42,155.58,27011.0,153.458,153.5171,153.0837,153.2413,27011.0
2025-02-28 12:10:00,155.63,156.11,155.55,156.05,15724.0,153.2905,153.7633,153.2117,153.7042,15724.0
2025-02-28 12:20:00,156.11,156.11,155.43,155.7,20015.0,153.7633,153.7633,153.0935,153.3595,20015.0
2025-02-28 12:30:00,155.73,155.77,155.4,155.49,17713.0,153.389,153.4284,153.064,153.1526,17713.0
2025-02-28 12:40:00,155.5,155.56,154.9,155.06,21503.0,153.1625,153.2216,152.5715,152.7291,21503.0
2025-02-28 12:50:00,154.97,155.2,154.84,154.95,11342.0,152.6405,152.867,152.5124,152.6208,11342.0
2025-02-28 13:00:00,154.95,155.1,154.74,154.94,17418.0,152.6208,152.7685,152.4139,152.6109,17418.0
2025-02-28 13:10:00,154.87,155.18,154.75,155.04,17645.0,152.542,152.8473,152.4238,152.7094,17645.0
2025-02-28 13:20:00,154.95,155.22,154.81,155.12,21496.0,152.6208,152.8867,152.4829,152.7882,21496.0
2025-02-28 13:30:00,155.12,155.57,155.02,155.51,23482.0,152.7882,153.2314,152.6897,153.1723,23482.0
2025-02-28 13:40:00,155.57,155.81,155.47,155.73,18846.0,153.2314,153.4678,153.1329,153.389,18846.0
2025-02-28 13:50:00,155.69,155.78,154.73,154.79,55233.0,153.3496,153.4383,152.4041,152.4632,55233.0
2025-02-28 14:00:00,154.84,155.19,154.73,155.04,16825.0,152.5124,152.8571,152.4041,152.7094,16825.0
2025-02-28 14:10:00,155.09,155.11,154.73,154.97,37786.0,152.7587,152.7784,152.4041,152.6405,37786.0
2025-02-28 14:20:00,154.89,155.27,154.73,155.16,27832.0,152.5617,152.9359,152.4041,152.8276,27832.0
2025-02-28 14:30:00,155.1,156.07,155.1,156.01,17231.0,152.7685,153.7239,152.7685,153.6648,17231.0
2025-02-28 14:40:00,156.04,156.49,155.95,156.42,127681.0,153.6944,154.1376,153.6057,154.0687,127681.0
2025-02-28 14:50:00,156.34,156.56,156.08,156.33,167200.0,153.9899,154.2066,153.7338,153.98,167200.0
2025-02-28 15:00:00,156.46,156.52,156.33,156.42,45747.0,154.1081,154.1672,153.98,154.0687,45747.0
2025-02-28 15:10:00,156.42,156.56,156.19,156.19,157476.0,154.0687,154.2066,153.8421,153.8421,157476.0
2025-02-28 15:20:00,156.21,156.27,155.99,156.23,44990.0,153.8618,153.9209,153.6451,153.8815,44990.0
2025-02-28 15:30:00,156.19,156.23,155.56,155.56,75653.0,153.8421,153.8815,153.2216,153.2216,75653.0
2025-02-28 15:40:00,155.56,156.01,155.56,156.01,83224.0,153.2216,153.6648,153.2216,153.6648,83224.0
2025-02-28 15:50:00,156.09,156.6,155.63,156.3,480195.0,153.7436,154.246,153.2905,153.9505,480195.0
2025-03-03 09:30:00,158.34,159.06,157.09,157.71,32568.0,155.9598,156.669,154.7286,155.3393,32568.0
2025-03-03 09:40:00,157.71,157.88,156.54,157.05,12326.0,155.3393,155.5067,154.1869,154.6892,12326.0
2025-03-03 09:50:00,157.13,157.24,156.44,156.64,20853.0,154.768,154.8763,154.0884,154.2854,20853.0
2025-03-03 10:00:00,156.44,157.06,156.0,156.51,34784.0,154.0884,154.699,153.655,154.1573,34784.0
2025-03-03 10:10:00,156.5,157.16,156.42,157.08,11152.0,154.1475,154.7975,154.0687,154.7187,11152.0
2025-03-03 10:20:00,157.18,157.92,157.16,157.36,15661.0,154.8172,155.5461,154.7975,154.9945,15661.0
2025-03-03 10:30:00,157.43,157.45,156.88,157.3,26958.0,155.0635,155.0832,154.5217,154.9354,26958.0
2025-03-03 10:40:00,157.19,157.73,157.11,157.15,18373.0,154.8271,155.359,154.7483,154.7877,18373.0
2025-03-03 10:50:00,157.18,157.29,156.53,156.65,20792.0,154.8172,154.9256,154.177,154.2952,20792.0
2025-03-03 11:00:00,156.65,156.78,156.33,156.43,24070.0,154.2952,154.4232,153.98,154.0785,24070.0
2025-03-03 11:10:00,156.43,156.98,156.1,156.61,14909.0,154.0785,154.6202,153.7535,154.2558,14909.0
2025-03-03 11:20:00,156.71,157.04,156.34,156.34,16284.0,154.3543,154.6793,153.9899,153.9899,16284.0
2025-03-03 11:30:00,156.4,156.6,156.32,156.45,15464.0,154.049,154.246,153.9702,154.0982,15464.0
2025-03-03 11:40:00,156.56,156.59,156.07,156.27,15825.0,154.2066,154.2361,153.7239,153.9209,15825.0
2025-03-03 11:50:00,156.34,156.52,156.25,156.5,10431.0,153.9899,154.1672,153.9012,154.1475,10431.0
2025-03-03 12:00:00,156.46,157.05,156.42,156.92,10836.0,154.1081,154.6892,154.0687,154.5611,10836.0
2025-03-03 12:10:00,156.89,157.05,156.76,156.88,11722.0,154.5316,154.6892,154.4035,154.5217,11722.0
2025-03-03 12:20:00,156.87,157.06,156.66,156.83,14128.0,154.5119,154.699,154.3051,154.4725,14128.0
2025-03-03 12:30:00,156.78,157.05,156.74,157.02,15802.0,154.4232,154.6892,154.3838,154.6596,15802.0
2025-03-03 12:40:00,156.99,157.1,156.8,156.82,13903.0,154.6301,154.7384,154.4429,154.4626,13903.0
2025-03-03 12:50:00,156.88,156.99,156.38,156.5,15825.0,154.5217,154.6301,154.0293,154.1475,15825.0
2025-03-03 13:00:00,156.38,156.45,155.82,155.88,19538.0,154.0293,154.0982,153.4777,153.5368,19538.0
2025-03-03 13:10:00,155.88,155.99,155.6,155.92,35149.0,153.5368,153.6451,153.261,153.5762,35149.0
2025-03-03 13:20:00,156.0,156.01,155.41,155.41,11045.0,153.655,153.6648,153.0738,153.0738,11045.0
2025-03-03 13:30:00,155.48,155.66,155.2,155.31,10875.0,153.1428,153.3201,152.867,152.9753,10875.0
2025-03-03 13:40:00,155.38,155.69,155.18,155.46,12717.0,153.0443,153.3496,152.8473,153.1231,12717.0
2025-03-03 13:50:00,155.46,155.63,155.16,155.61,7075.0,153.1231,153.2905,152.8276,153.2708,7075.0
2025-03-03 14:00:00,155.54,155.91,155.49,155.58,26386.0,153.2019,153.5663,153.1526,153.2413,26386.0
2025-03-03 14:10:00,155.64,155.76,155.48,155.55,22662.0,153.3004,153.4186,153.1428,153.2117,22662.0
2025-03-03 14:20:00,155.55,155.59,155.21,155.27,30982.0,153.2117,153.2511,152.8768,152.9359,30982.0
2025-03-03 14:30:00,155.24,155.46,154.94,155.1,26835.0,152.9064,153.1231,152.6109,152.7685,26835.0
2025-03-03 14:40:00,155.24,155.78,155.24,155.61,29644.0,152.9064,153.4383,152.9064,153.2708,29644.0
2025-03-03 14:50:00,155.64,155.72,154.75,154.75,48354.0,153.3004,153.3792,152.4238,152.4238,48354.0
2025-03-03 15:00:00,154.72,154.77,153.58,153.77,126133.0,152.3942,152.4435,151.2714,151.4585,126133.0
2025-03-03 15:10:00,153.77,154.11,153.2,153.69,61039.0,151.4585,151.7934,150.8971,151.3797,61039.0
2025-03-03 15:20:00,153.69,154.13,153.41,153.6,22383.0,151.3797,151.8131,151.1039,151.291,22383.0
2025-03-03 15:30:00,153.6,153.93,153.54,153.71,34529.0,151.291,151.6161,151.232,151.3994,34529.0
2025-03-03 15:40:00,153.67,154.53,153.4,154.38,54753.0,151.36,152.2071,151.0941,152.0593,54753.0
2025-03-03 15:50:00,154.5,155.36,154.39,155.29,217546.0,152.1775,153.0246,152.0692,152.9556,217546.0
2025-03-04 09:30:00,154.98,155.28,153.88,154.78,140260.0,152.6503,152.9458,151.5668,152.4533,140260.0
2025-03-04 09:40:00,154.78,155.06,153.14,153.29,45670.0,152.4533,152.7291,150.838,150.9857,45670.0
2025-03-04 09:50:00,153.28,153.55,152.74,152.77,37560.0,150.9759,151.2418,150.444,150.4735,37560.0
2025-03-04 10:00:00,152.77,152.92,151.94,152.06,31057.0,150.4735,150.6213,149.656,149.7742,31057.0
2025-03-04 10:10:00,151.92,152.3,151.79,152.3,44961.0,149.6363,150.0106,149.5083,150.0106,44961.0
2025-03-04 10:20:00,152.38,153.33,152.27,153.19,19289.0,150.0894,151.0251,149.981,150.8872,19289.0
2025-03-04 10:30:00,153.19,153.86,153.1,153.52,39269.0,150.8872,151.5471,150.7986,151.2123,39269.0
2025-03-04 10:40:00,153.4,153.49,152.86,153.05,20676.0,151.0941,151.1827,150.5622,150.7493,20676.0
2025-03-04 10:50:00,153.08,153.13,152.35,152.55,35942.0,150.7789,150.8281,150.0598,150.2568,35942.0
2025-03-04 11:00:00,152.59,153.03,152.24,152.3,16365.0,150.2962,150.7296,149.9515,150.0106,16365.0
2025-03-04 11:10:00,152.35,152.89,152.3,152.44,15440.0,150.0598,150.5917,150.0106,150.1485,15440.0
2025-03-04 11:20:00,152.41,152.6,152.11,152.59,23974.0,150.1189,150.3061,149.8234,150.2962,23974.0
2025-03-04 11:30:00,152.59,152.8,152.27,152.33,17848.0,150.2962,150.5031,149.981,150.0401,17848.0
2025-03-04 11:40:00,152.36,153.12,152.36,153.07,18307.0,150.0697,150.8183,150.0697,150.769,18307.0
2025-03-04 11:50:00,153.05,153.39,152.89,153.25,14788.0,150.7493,151.0842,150.5917,150.9463,14788.0
2025-03-04 12:00:00,153.33,153.41,153.1,153.26,17009.0,151.0251,151.1039,150.7986,150.9562,17009.0
2025-03-04 12:10:00,153.3,153.68,153.21,153.68,16151.0,150.9956,151.3698,150.9069,151.3698,16151.0
2025-03-04 12:20:00,153.72,154.59,153.67,154.59,81573.0,151.4092,152.2662,151.36,152.2662,81573.0
2025-03-04 12:30:00,154.49,154.84,154.17,154.58,24481.0,152.1677,152.5124,151.8525,152.2563,24481.0
2025-03-04 12:40:00,154.59,154.69,154.1,154.24,33043.0,152.2662,152.3647,151.7835,151.9214,33043.0
2025-03-04 12:50:00,154.16,154.28,153.98,154.09,32451.0,151.8426,151.9608,151.6653,151.7737,32451.0
2025-03-04 13:00:00,154.1,155.0,154.1,154.91,33664.0,151.7835,152.67,151.7835,152.5814,33664.0
2025-03-04 13:10:00,155.12,155.4,154.89,155.0,14839.0,152.7882,153.064,152.5617,152.67,14839.0
2025-03-04 13:20:00,155.0,155.2,154.81,154.99,20946.0,152.67,152.867,152.4829,152.6602,20946.0
2025-03-04 13:30:00,154.99,155.23,154.86,155.16,31790.0,152.6602,152.8965,152.5321,152.8276,31790.0
2025-03-04 13:40:00,155.17,155.33,155.0,155.13,14399.0,152.8374,152.995,152.67,152.7981,14399.0
2025-03-04 13:50:00,155.1,155.74,155.05,155.69,18480.0,152.7685,153.3989,152.7193,153.3496,18480.0
2025-03-04 14:00:00,155.68,156.6,155.67,156.55,12720.0,153.3398,154.246,153.3299,154.1967,12720.0
2025-03-04 14:10:00,156.6,156.6,156.14,156.23,15424.0,154.246,154.246,153.7929,153.8815,15424.0
2025-03-04 14:20:00,156.3,156.51,156.15,156.27,25669.0,153.9505,154.1573,153.8027,153.9209,25669.0
2025-03-04 14:30:00,156.35,156.53,156.11,156.38,32880.0,153.9997,154.177,153.7633,154.0293,32880.0
2025-03-04 14:40:00,156.38,156.58,156.11,156.28,20918.0,154.0293,154.2263,153.7633,153.9308,20918.0
2025-03-04 14:50:00,156.25,156.72,156.24,156.6,13535.0,153.9012,154.3641,153.8914,154.246,13535.0
2025-03-04 15:00:00,156.58,156.94,156.3,156.5,22960.0,154.2263,154.5808,153.9505,154.1475,22960.0
2025-03-04 15:10:00,156.46,156.9,156.45,156.85,34757.0,154.1081,154.5414,154.0982,154.4922,34757.0
2025-03-04 15:20:00,156.86,157.21,156.76,156.9,33818.0,154.502,154.8468,154.4035,154.5414,33818.0
2025-03-04 15:30:00,156.91,156.93,155.57,155.74,38446.0,154.5513,154.571,153.2314,153.3989,38446.0
2025-03-04 15:40:00,155.65,156.01,155.41,155.61,49017.0,153.3102,153.6648,153.0738,153.2708,49017.0
2025-03-04 15:50:00,155.56,155.91,155.2,155.67,233287.0,153.2216,153.5663,152.867,153.3299,233287.0
2025-03-05 09:30:00,154.75,156.21,154.59,156.2,63729.0,152.4238,153.8618,152.2662,153.852,63729.0
2025-03-05 09:40:00,156.2,156.72,155.95,156.12,10055.0,153.852,154.3641,153.6057,153.7732,10055.0
2025-03-05 09:50:00,156.1,156.42,155.39,155.89,14710.0,153.7535,154.0687,153.0541,153.5466,14710.0
2025-03-05 10:00:00,156.06,156.59,155.84,156.49,27306.0,153.7141,154.2361,153.4974,154.1376,27306.0
2025-03-05 10:10:00,156.48,156.65,155.86,156.12,19858.0,154.1278,154.2952,153.5171,153.7732,19858.0
2025-03-05 10:20:00,156.14,156.33,155.8,155.96,10293.0,153.7929,153.98,153.458,153.6156,10293.0
2025-03-05 10:30:00,155.83,156.49,155.69,156.31,16379.0,153.4875,154.1376,153.3496,153.9603,16379.0
2025-03-05 10:40:00,156.3,156.47,156.1,156.1,5484.0,153.9505,154.1179,153.7535,153.7535,5484.0
2025-03-05 10:50:00,156.07,156.2,155.91,156.04,5765.0,153.7239,153.852,153.5663,153.6944,5765.0
2025-03-05 11:00:00,156.04,156.04,155.74,155.88,10988.0,153.6944,153.6944,153.3989,153.5368,10988.0
2025-03-05 11:10:00,155.84,155.92,155.39,155.39,13297.0,153.4974,153.5762,153.0541,153.0541,13297.0
2025-03-05 11:20:00,155.38,155.67,155.15,155.48,12343.0,153.0443,153.3299,152.8177,153.1428,12343.0
2025-03-05 11:30:00,155.42,155.59,155.06,155.48,11225.0,153.0837,153.2511,152.7291,153.1428,11225.0
2025-03-05 11:40:00,155.48,155.54,155.19,155.52,6614.0,153.1428,153.2019,152.8571,153.1822,6614.0
2025-03-05 11:50:00,155.42,156.21,155.18,155.92,9003.0,153.0837,153.8618,152.8473,153.5762,9003.0
2025-03-05 12:00:00,155.83,156.28,155.82,156.09,7056.0,153.4875,153.9308,153.4777,153.7436,7056.0
2025-03-05 12:10:00,156.09,156.29,155.96,156.09,7408.0,153.7436,153.9406,153.6156,153.7436,7408.0
2025-03-05 12:20:00,156.09,156.43,156.09,156.38,8981.0,153.7436,154.0785,153.7436,154.0293,8981.0
2025-03-05 12:30:00,156.47,156.84,156.47,156.76,6756.0,154.1179,154.4823,154.1179,154.4035,6756.0
2025-03-05 12:40:00,156.83,156.86,156.53,156.65,7655.0,154.4725,154.502,154.177,154.2952,7655.0
2025-03-05 12:50:00,156.68,157.04,156.68,156.9,9495.0,154.3248,154.6793,154.3248,154.5414,9495.0
2025-03-05 13:00:00,156.9,157.23,156.2,156.2,15547.0,154.5414,154.8665,153.852,153.852,15547.0
2025-03-05 13:10:00,156.3,156.58,156.29,156.48,4768.0,153.9505,154.2263,153.9406,154.1278,4768.0
2025-03-05 13:20:00,156.52,156.61,156.25,156.55,10249.0,154.1672,154.2558,153.9012,154.1967,10249.0
2025-03-05 13:30:00,156.53,156.87,156.29,156.81,24489.0,154.177,154.5119,153.9406,154.4528,24489.0
2025-03-05 13:40:00,156.78,157.13,156.41,157.03,9612.0,154.4232,154.768,154.0588,154.6695,9612.0
2025-03-05 13:50:00,157.08,157.43,156.92,157.37,15968.0,154.7187,155.0635,154.5611,155.0044,15968.0
2025-03-05 14:00:00,157.42,158.19,157.3,158.19,16566.0,155.0536,155.8121,154.9354,155.8121,16566.0
2025-03-05 14:10:00,158.13,158.3,157.84,157.92,15154.0,155.753,155.9204,155.4673,155.5461,15154.0
2025-03-05 14:20:00,157.88,158.17,157.86,158.03,21895.0,155.5067,155.7924,155.487,155.6545,21895.0
2025-03-05 14:30:00,158.17,158.39,158.03,158.34,15987.0,155.7924,156.009,155.6545,155.9598,15987.0
2025-03-05 14:40:00,158.25,158.34,158.09,158.28,11553.0,155.8711,155.9598,155.7136,155.9007,11553.0
2025-03-05 14:50:00,158.23,158.42,158.03,158.03,16888.0,155.8515,156.0386,155.6545,155.6545,16888.0
2025-03-05 15:00:00,158.08,158.27,157.97,158.12,16831.0,155.7037,155.8908,155.5954,155.7431,16831.0
2025-03-05 15:10:00,158.11,158.2,157.37,157.64,23451.0,155.7333,155.8219,155.0044,155.2703,23451.0
2025-03-05 15:20:00,157.66,157.66,157.22,157.6,37785.0,155.29,155.29,154.8566,155.2309,37785.0
2025-03-05 15:30:00,157.54,157.74,157.39,157.53,36336.0,155.1718,155.3688,155.0241,155.162,36336.0
2025-03-05 15:40:00,157.56,157.61,157.0,157.17,48695.0,155.1915,155.2408,154.6399,154.8074,48695.0
2025-03-05 15:50:00,157.12,157.55,156.72,157.38,193776.0,154.7581,155.1817,154.3641,155.0142,193776.0
2025-03-06 09:30:00,155.0,155.1,152.64,152.68,61436.0,152.67,152.7685,150.3455,150.3849,61436.0
2025-03-06 09:40:00,152.78,152.94,151.91,152.25,50247.0,150.4834,150.641,149.6265,149.9613,50247.0
2025-03-06 09:50:00,152.22,152.51,151.38,151.44,32422.0,149.9318,150.2174,149.1044,149.1635,32422.0
2025-03-06 10:00:00,151.48,152.13,151.3,151.92,60600.0,149.2029,149.8431,149.0256,149.6363,60600.0
2025-03-06 10:10:00,151.9,152.6,151.78,152.49,49786.0,149.6166,150.3061,149.4984,150.1977,49786.0
2025-03-06 10:20:00,152.46,152.74,152.02,152.64,32188.0,150.1682,150.444,149.7348,150.3455,32188.0
2025-03-06 10:30:00,152.68,153.15,152.32,153.04,26128.0,150.3849,150.8478,150.0303,150.7395,26128.0
2025-03-06 10:40:00,153.15,153.15,152.74,152.87,9892.0,150.8478,150.8478,150.444,150.572,9892.0
2025-03-06 10:50:00,152.82,152.82,152.32,152.58,9448.0,150.5228,150.5228,150.0303,150.2864,9448.0
2025-03-06 11:00:00,152.5,152.74,152.27,152.63,18964.0,150.2076,150.444,149.981,150.3356,18964.0
2025-03-06 11:10:00,152.61,152.67,152.16,152.36,14834.0,150.3159,150.375,149.8727,150.0697,14834.0
2025-03-06 11:20:00,152.31,152.32,151.74,152.11,31865.0,150.0204,150.0303,149.459,149.8234,31865.0
2025-03-06 11:30:00,152.17,152.42,151.21,151.27,21545.0,149.8825,150.1288,148.937,148.9961,21545.0
2025-03-06 11:40:00,151.23,151.26,150.88,151.08,29419.0,148.9567,148.9862,148.6119,148.8089,29419.0
2025-03-06 11:50:00,151.02,151.16,150.66,150.67,19636.0,148.7498,148.8877,148.3952,148.4051,19636.0
2025-03-06 12:00:00,150.62,150.71,150.07,150.37,47554.0,148.3558,148.4445,147.8141,148.1096,47554.0
2025-03-06 12:10:00,150.34,150.99,150.34,150.83,21732.0,148.0801,148.7203,148.0801,148.5627,21732.0
2025-03-06 12:20:00,150.88,151.11,150.26,150.49,25379.0,148.6119,148.8385,148.0013,148.2278,25379.0
2025-03-06 12:30:00,150.48,150.7,150.45,150.46,22903.0,148.218,148.4346,148.1884,148.1983,22903.0
2025-03-06 12:40:00,150.42,150.68,150.02,150.1,29987.0,148.1589,148.4149,147.7649,147.8437,29987.0
2025-03-06 12:50:00,150.1,150.48,149.73,150.48,36602.0,147.8437,148.218,147.4792,148.218,36602.0
2025-03-06 13:00:00,150.44,150.72,150.32,150.7,42369.0,148.1786,148.4543,148.0604,148.4346,42369.0
2025-03-06 13:10:00,150.7,151.11,150.7,151.08,12480.0,148.4346,148.8385,148.4346,148.8089,12480.0
2025-03-06 13:20:00,151.07,151.28,150.78,150.82,8847.0,148.7991,149.0059,148.5134,148.5528,8847.0
2025-03-06 13:30:00,150.75,150.81,150.36,150.41,27924.0,148.4839,148.543,148.0998,148.149,27924.0
2025-03-06 13:40:00,150.35,150.35,149.92,150.16,27985.0,148.0899,148.0899,147.6664,147.9028,27985.0
2025-03-06 13:50:00,150.16,150.22,149.99,150.09,20864.0,147.9028,147.9619,147.7353,147.8338,20864.0
2025-03-06 14:00:00,150.07,150.15,149.71,149.72,37138.0,147.8141,147.8929,147.4595,147.4694,37138.0
2025-03-06 14:10:00,149.72,150.05,149.71,149.73,35371.0,147.4694,147.7944,147.4595,147.4792,35371.0
2025-03-06 14:20:00,149.79,149.87,149.21,149.25,13613.0,147.5383,147.6171,146.967,147.0064,13613.0
2025-03-06 14:30:00,149.32,149.57,149.16,149.24,55774.0,147.0754,147.3216,146.9178,146.9966,55774.0
2025-03-06 14:40:00,149.23,150.22,149.13,150.15,27698.0,146.9867,147.9619,146.8882,147.8929,27698.0
2025-03-06 14:50:00,150.07,150.49,149.0,149.03,26625.0,147.8141,148.2278,146.7602,146.7897,26625.0
2025-03-06 15:00:00,149.0,149.43,148.8,148.8,67265.0,146.7602,147.1837,146.5632,146.5632,67265.0
2025-03-06 15:10:00,148.93,149.08,148.46,148.97,55105.0,146.6913,146.839,146.2283,146.7306,55105.0
2025-03-06 15:20:00,149.02,149.21,148.67,149.09,23307.0,146.7799,146.967,146.4352,146.8488,23307.0
2025-03-06 15:30:00,149.14,149.55,148.79,148.9,31875.0,146.8981,147.3019,146.5534,146.6617,31875.0
2025-03-06 15:40:00,148.89,149.15,148.76,149.01,45616.0,146.6519,146.9079,146.5238,146.77,45616.0
2025-03-06 15:50:00,149.08,149.22,148.33,148.48,199572.0,146.839,146.9769,146.1003,146.248,199572.0
2025-03-07 09:30:00,148.42,148.52,146.76,146.81,82413.0,146.1889,146.2874,144.5539,144.6031,82413.0
2025-03-07 09:40:00,146.78,148.03,146.4,147.61,44233.0,144.5736,145.8048,144.1993,145.3911,44233.0
2025-03-07 09:50:00,147.67,147.76,146.33,146.34,30336.0,145.4502,145.5388,144.1303,144.1402,30336.0
2025-03-07 10:00:00,146.46,146.81,145.94,146.0,37989.0,144.2584,144.6031,143.7462,143.8053,37989.0
2025-03-07 10:10:00,146.0,146.01,145.22,145.35,36810.0,143.8053,143.8151,143.037,143.1651,36810.0
2025-03-07 10:20:00,145.5,146.08,145.37,145.86,36185.0,143.3128,143.8841,143.1848,143.6674,36185.0
2025-03-07 10:30:00,145.71,145.81,144.41,144.91,45891.0,143.5197,143.6182,142.2392,142.7317,45891.0
2025-03-07 10:40:00,144.93,145.29,144.58,145.04,50822.0,142.7514,143.106,142.4066,142.8597,50822.0
2025-03-07 10:50:00,145.09,145.23,144.44,144.8,40697.0,142.909,143.0469,142.2687,142.6233,40697.0
2025-03-07 11:00:00,144.7,145.11,144.62,145.03,16094.0,142.5248,142.9287,142.446,142.8499,16094.0
2025-03-07 11:10:00,145.1,145.45,144.96,145.29,29818.0,142.9188,143.2636,142.7809,143.106,29818.0
2025-03-07 11:20:00,145.44,145.46,144.36,144.37,60204.0,143.2537,143.2734,142.1899,142.1998,60204.0
2025-03-07 11:30:00,144.44,144.99,144.44,144.75,28903.0,142.2687,142.8105,142.2687,142.5741,28903.0
2025-03-07 11:40:00,144.79,144.82,144.53,144.68,40497.0,142.6135,142.643,142.3574,142.5051,40497.0
2025-03-07 11:50:00,144.63,145.52,144.27,145.52,50467.0,142.4559,143.3325,142.1013,143.3325,50467.0
2025-03-07 12:00:00,145.44,146.0,145.24,145.24,20647.0,143.2537,143.8053,143.0567,143.0567,20647.0
2025-03-07 12:10:00,145.38,145.69,145.2,145.57,31578.0,143.1946,143.5,143.0173,143.3818,31578.0
2025-03-07 12:20:00,145.49,146.61,145.44,146.56,35283.0,143.303,144.4061,143.2537,144.3569,35283.0
2025-03-07 12:30:00,146.54,147.12,146.46,146.72,28013.0,144.3372,144.9085,144.2584,144.5145,28013.0
2025-03-07 12:40:00,146.65,147.24,146.51,147.23,46554.0,144.4455,145.0267,144.3076,145.0168,46554.0
2025-03-07 12:50:00,147.22,147.41,146.39,146.61,33643.0,145.007,145.1941,144.1894,144.4061,33643.0
2025-03-07 13:00:00,146.61,147.41,146.39,147.28,13910.0,144.4061,145.1941,144.1894,145.0661,13910.0
2025-03-07 13:10:00,147.11,147.69,147.08,147.57,24969.0,144.8986,145.4699,144.8691,145.3517,24969.0
2025-03-07 13:20:00,147.51,147.83,147.17,147.47,15926.0,145.2926,145.6078,144.9577,145.2532,15926.0
2025-03-07 13:30:00,147.48,147.96,147.35,147.96,18897.0,145.263,145.7358,145.135,145.7358,18897.0
2025-03-07 13:40:00,147.89,148.12,147.62,148.09,12618.0,145.6669,145.8934,145.4009,145.8639,12618.0
2025-03-07 13:50:00,148.15,148.72,148.13,148.63,24789.0,145.923,146.4844,145.9033,146.3958,24789.0
2025-03-07 14:00:00,148.66,148.91,148.29,148.3,20071.0,146.4253,146.6716,146.0609,146.0707,20071.0
2025-03-07 14:10:00,148.22,149.05,148.22,149.05,18978.0,145.9919,146.8094,145.9919,146.8094,18978.0
2025-03-07 14:20:00,148.95,149.6,148.94,149.47,30437.0,146.7109,147.3512,146.7011,147.2231,30437.0
2025-03-07 14:30:00,149.41,149.58,149.27,149.46,18643.0,147.164,147.3315,147.0261,147.2133,18643.0
2025-03-07 14:40:00,149.48,149.67,148.94,148.94,23424.0,147.233,147.4201,146.7011,146.7011,23424.0
2025-03-07 14:50:00,148.93,149.0,148.71,148.8,19686.0,146.6913,146.7602,146.4746,146.5632,19686.0
2025-03-07 15:00:00,148.8,149.04,148.55,148.95,12763.0,146.5632,146.7996,146.317,146.7109,12763.0
2025-03-07 15:10:00,148.98,149.26,148.67,149.13,36365.0,146.7405,147.0163,146.4352,146.8882,36365.0
2025-03-07 15:20:00,149.08,149.14,148.78,148.92,20390.0,146.839,146.8981,146.5435,146.6814,20390.0
2025-03-07 15:30:00,148.98,149.1,148.43,148.59,27947.0,146.7405,146.8587,146.1988,146.3564,27947.0
2025-03-07 15:40:00,148.56,149.04,148.33,149.01,46461.0,146.3268,146.7996,146.1003,146.77,46461.0
2025-03-07 15:50:00,148.87,149.27,148.52,149.08,161305.0,146.6322,147.0261,146.2874,146.839,161305.0
2025-03-10 09:30:00,147.67,148.3,146.24,147.85,41042.0,145.4502,146.0707,144.0417,145.6275,41042.0
2025-03-10 09:40:00,147.86,148.5,147.78,148.13,23189.0,145.6373,146.2677,145.5585,145.9033,23189.0
2025-03-10 09:50:00,148.15,148.45,147.17,147.33,19335.0,145.923,146.2185,144.9577,145.1153,19335.0
2025-03-10 10:00:00,147.34,147.35,146.36,146.93,37336.0,145.1252,145.135,144.1599,144.7213,37336.0
2025-03-10 10:10:00,147.03,147.27,146.59,146.6,13033.0,144.8198,145.0562,144.3864,144.3963,13033.0
2025-03-10 10:20:00,146.64,146.65,145.15,145.44,52996.0,144.4357,144.4455,142.9681,143.2537,52996.0
2025-03-10 10:30:00,145.32,145.82,144.88,145.05,43876.0,143.1355,143.628,142.7021,142.8696,43876.0
2025-03-10 10:40:00,145.1,145.34,144.66,145.11,36841.0,142.9188,143.1552,142.4854,142.9287,36841.0
2025-03-10 10:50:00,145.11,145.88,144.66,145.83,40777.0,142.9287,143.6871,142.4854,143.6379,40777.0
2025-03-10 11:00:00,145.79,146.76,145.78,146.76,27301.0,143.5985,144.5539,143.5886,144.5539,27301.0
2025-03-10 11:10:00,146.68,147.25,146.58,146.78,25218.0,144.4751,145.0365,144.3766,144.5736,25218.0
2025-03-10 11:20:00,146.81,147.24,146.71,147.15,11875.0,144.6031,145.0267,144.5046,144.938,11875.0
2025-03-10 11:30:00,147.15,147.55,147.15,147.36,13776.0,144.938,145.332,144.938,145.1449,13776.0
2025-03-10 11:40:00,147.31,147.31,146.76,146.92,19842.0,145.0956,145.0956,144.5539,144.7115,19842.0
2025-03-10 11:50:00,146.91,146.94,146.32,146.32,21532.0,144.7016,144.7312,144.1205,144.1205,21532.0
2025-03-10 12:00:00,146.39,146.69,146.27,146.6,21554.0,144.1894,144.4849,144.0712,144.3963,21554.0
2025-03-10 12:10:00,146.6,146.62,146.02,146.2,35643.0,144.3963,144.416,143.825,144.0023,35643.0
2025-03-10 12:20:00,146.2,146.27,145.8,146.11,27515.0,144.0023,144.0712,143.6083,143.9136,27515.0
2025-03-10 12:30:00,146.19,146.58,145.5,145.53,28824.0,143.9924,144.3766,143.3128,143.3424,28824.0
2025-03-10 12:40:00,145.53,146.06,145.53,145.65,25811.0,143.3424,143.8644,143.3424,143.4606,25811.0
2025-03-10 12:50:00,145.71,145.88,145.63,145.8,13345.0,143.5197,143.6871,143.4409,143.6083,13345.0
2025-03-10 13:00:00,145.84,145.84,145.22,145.22,48012.0,143.6477,143.6477,143.037,143.037,48012.0
2025-03-10 13:10:00,145.2,145.43,145.11,145.33,23537.0,143.0173,143.2439,142.9287,143.1454,23537.0
2025-03-10 13:20:00,145.31,145.7,145.13,145.13,31254.0,143.1257,143.5098,142.9484,142.9484,31254.0
2025-03-10 13:30:00,145.18,145.43,144.93,145.15,29721.0,142.9976,143.2439,142.7514,142.9681,29721.0
2025-03-10 13:40:00,145.15,145.23,144.89,145.06,42617.0,142.9681,143.0469,142.712,142.8794,42617.0
2025-03-10 13:50:00,145.0,145.21,144.85,144.96,20232.0,142.8203,143.0272,142.6726,142.7809,20232.0
2025-03-10 14:00:00,144.96,145.25,144.61,144.97,20599.0,142.7809,143.0666,142.4362,142.7908,20599.0
2025-03-10 14:10:00,144.9,145.38,144.9,145.1,33732.0,142.7218,143.1946,142.7218,142.9188,33732.0
2025-03-10 14:20:00,145.05,145.07,144.84,145.0,27360.0,142.8696,142.8893,142.6627,142.8203,27360.0
2025-03-10 14:30:00,144.99,145.08,144.62,144.64,30529.0,142.8105,142.8991,142.446,142.4657,30529.0
2025-03-10 14:40:00,144.63,144.82,144.36,144.78,57227.0,142.4559,142.643,142.1899,142.6036,57227.0
2025-03-10 14:50:00,144.77,144.96,144.09,144.18,43449.0,142.5938,142.7809,141.924,142.0127,43449.0
2025-03-10 15:00:00,144.18,144.42,143.85,144.02,46170.0,142.0127,142.249,141.6876,141.8551,46170.0
2025-03-10 15:10:00,143.97,145.15,143.77,145.0,61129.0,141.8058,142.9681,141.6088,142.8203,61129.0
2025-03-10 15:20:00,145.0,145.82,144.9,145.27,80029.0,142.8203,143.628,142.7218,143.0863,80029.0
2025-03-10 15:30:00,145.27,145.88,145.26,145.64,66791.0,143.0863,143.6871,143.0764,143.4507,66791.0
2025-03-10 15:40:00,145.64,146.02,145.51,145.94,167539.0,143.4507,143.825,143.3227,143.7462,167539.0
2025-03-10 15:50:00,145.98,146.24,145.37,145.67,259917.0,143.7856,144.0417,143.1848,143.4803,259917.0
2025-03-11 09:30:00,145.57,147.99,144.72,147.93,102778.0,143.3818,145.7654,142.5445,145.7063,102778.0
2025-03-11 09:40:00,147.97,149.35,147.85,149.11,40217.0,145.7457,147.1049,145.6275,146.8685,40217.0
2025-03-11 09:50:00,149.27,149.55,148.36,148.53,56107.0,147.0261,147.3019,146.1298,146.2973,56107.0
2025-03-11 10:00:00,148.53,148.6,147.21,148.21,72058.0,146.2973,146.3662,144.9971,145.9821,72058.0
2025-03-11 10:10:00,148.07,148.23,147.4,147.54,63472.0,145.8442,146.0018,145.1842,145.3221,63472.0
2025-03-11 10:20:00,147.55,147.66,147.09,147.1,42784.0,145.332,145.4403,144.8789,144.8888,42784.0
2025-03-11 10:30:00,147.09,147.62,146.89,147.27,59817.0,144.8789,145.4009,144.6819,145.0562,59817.0
2025-03-11 10:40:00,147.27,148.17,147.11,147.19,44591.0,145.0562,145.9427,144.8986,144.9774,44591.0
2025-03-11 10:50:00,147.18,147.97,147.11,147.38,121268.0,144.9676,145.7457,144.8986,145.1646,121268.0
2025-03-11 11:00:00,147.36,149.0,147.0,148.93,48677.0,145.1449,146.7602,144.7903,146.6913,48677.0
2025-03-11 11:10:00,148.84,148.91,148.54,148.72,44060.0,146.6026,146.6716,146.3071,146.4844,44060.0
2025-03-11 11:20:00,148.72,149.62,148.0,148.56,429991.0,146.4844,147.3709,145.7752,146.3268,429991.0
2025-03-11 11:30:00,148.61,148.98,148.25,148.73,64254.0,146.3761,146.7405,146.0215,146.4943,64254.0
2025-03-11 11:40:00,148.65,149.22,148.54,148.72,36812.0,146.4155,146.9769,146.3071,146.4844,36812.0
2025-03-11 11:50:00,148.88,149.06,148.11,148.14,34974.0,146.642,146.8193,145.8836,145.9131,34974.0
2025-03-11 12:00:00,148.12,148.29,147.56,147.76,18241.0,145.8934,146.0609,145.3418,145.5388,18241.0
2025-03-11 12:10:00,147.76,148.0,147.51,147.96,33611.0,145.5388,145.7752,145.2926,145.7358,33611.0
2025-03-11 12:20:00,147.81,148.08,147.6,147.77,20626.0,145.5881,145.854,145.3812,145.5487,20626.0
2025-03-11 12:30:00,147.89,148.5,147.6,147.65,34407.0,145.6669,146.2677,145.3812,145.4305,34407.0
2025-03-11 12:40:00,147.73,148.0,147.42,147.46,13312.0,145.5093,145.7752,145.2039,145.2433,13312.0
2025-03-11 12:50:00,147.46,147.58,146.92,147.0,8466.0,145.2433,145.3615,144.7115,144.7903,8466.0
2025-03-11 13:00:00,146.94,147.0,146.52,146.52,6757.0,144.7312,144.7903,144.3175,144.3175,6757.0
2025-03-11 13:10:00,146.52,146.94,146.46,146.69,8787.0,144.3175,144.7312,144.2584,144.4849,8787.0
2025-03-11 13:20:00,146.8,146.9,146.37,146.54,8290.0,144.5933,144.6918,144.1697,144.3372,8290.0
2025-03-11 13:30:00,146.5,146.88,146.34,146.67,14080.0,144.2978,144.6721,144.1402,144.4652,14080.0
2025-03-11 13:40:00,146.68,147.29,146.52,147.17,27616.0,144.4751,145.0759,144.3175,144.9577,27616.0
2025-03-11 13:50:00,147.17,147.2,146.8,147.13,13096.0,144.9577,144.9873,144.5933,144.9183,13096.0
2025-03-11 14:00:00,147.18,147.61,146.91,147.1,33950.0,144.9676,145.3911,144.7016,144.8888,33950.0
2025-03-11 14:10:00,147.2,147.48,147.15,147.34,13515.0,144.9873,145.263,144.938,145.1252,13515.0
2025-03-11 14:20:00,147.28,148.07,147.27,147.59,73712.0,145.0661,145.8442,145.0562,145.3714,73712.0
2025-03-11 14:30:00,147.6,147.73,147.03,147.39,22285.0,145.3812,145.5093,144.8198,145.1744,22285.0
2025-03-11 14:40:00,147.43,148.31,147.43,148.16,29138.0,145.2138,146.0806,145.2138,145.9328,29138.0
2025-03-11 14:50:00,148.16,148.64,148.13,148.19,35120.0,145.9328,146.4056,145.9033,145.9624,35120.0
2025-03-11 15:00:00,148.25,148.46,147.78,148.19,20153.0,146.0215,146.2283,145.5585,145.9624,20153.0
2025-03-11 15:10:00,148.19,148.19,147.35,147.71,30032.0,145.9624,145.9624,145.135,145.4896,30032.0
2025-03-11 15:20:00,147.72,148.33,147.65,148.2,21276.0,145.4994,146.1003,145.4305,145.9722,21276.0
2025-03-11 15:30:00,148.2,148.26,147.53,147.55,54242.0,145.9722,146.0313,145.3123,145.332,54242.0
2025-03-11 15:40:00,147.55,147.55,147.1,147.46,80213.0,145.332,145.332,144.8888,145.2433,80213.0
2025-03-11 15:50:00,147.44,147.66,146.82,146.94,256414.0,145.2236,145.4403,144.613,144.7312,256414.0
2025-03-12 09:30:00,149.81,150.89,149.28,150.86,40535.0,147.558,148.6218,147.036,148.5922,40535.0
2025-03-12 09:40:00,150.63,150.72,149.92,150.24,38188.0,148.3657,148.4543,147.6664,147.9816,38188.0
2025-03-12 09:50:00,150.26,150.5,149.37,149.4,31444.0,148.0013,148.2376,147.1246,147.1542,31444.0
2025-03-12 10:00:00,149.38,149.65,148.86,149.16,25051.0,147.1345,147.4004,146.6223,146.9178,25051.0
2025-03-12 10:10:00,149.07,149.62,148.53,149.62,16594.0,146.8291,147.3709,146.2973,147.3709,16594.0
2025-03-12 10:20:00,149.73,149.73,148.97,149.27,20784.0,147.4792,147.4792,146.7306,147.0261,20784.0
2025-03-12 10:30:00,149.22,149.61,149.2,149.41,16001.0,146.9769,147.361,146.9572,147.164,16001.0
2025-03-12 10:40:00,149.51,149.59,149.25,149.43,9467.0,147.2625,147.3413,147.0064,147.1837,9467.0
2025-03-12 10:50:00,149.53,149.8,149.42,149.5,47490.0,147.2822,147.5482,147.1739,147.2527,47490.0
2025-03-12 11:00:00,149.53,149.61,149.15,149.32,14732.0,147.2822,147.361,146.9079,147.0754,14732.0
2025-03-12 11:10:00,149.32,149.55,149.03,149.11,48740.0,147.0754,147.3019,146.7897,146.8685,48740.0
2025-03-12 11:20:00,149.11,149.75,148.7,149.75,14644.0,146.8685,147.4989,146.4647,147.4989,14644.0
2025-03-12 11:30:00,149.66,149.94,149.64,149.81,8386.0,147.4103,147.6861,147.3906,147.558,8386.0
2025-03-12 11:40:00,149.74,150.17,149.72,150.17,9815.0,147.4891,147.9126,147.4694,147.9126,9815.0
2025-03-12 11:50:00,150.06,150.2,149.75,149.91,23187.0,147.8043,147.9422,147.4989,147.6565,23187.0
2025-03-12 12:00:00,149.83,150.24,149.83,150.12,10200.0,147.5777,147.9816,147.5777,147.8634,10200.0
2025-03-12 12:10:00,150.21,150.99,150.12,150.99,26096.0,147.952,148.7203,147.8634,148.7203,26096.0
2025-03-12 12:20:00,150.99,151.65,150.97,151.39,46132.0,148.7203,149.3704,148.7006,149.1143,46132.0
2025-03-12 12:30:00,151.5,151.72,151.32,151.37,23517.0,149.2226,149.4393,149.0453,149.0946,23517.0
2025-03-12 12:40:00,151.35,151.35,150.63,150.97,19236.0,149.0749,149.0749,148.3657,148.7006,19236.0
2025-03-12 12:50:00,151.09,151.11,150.46,150.55,25462.0,148.8188,148.8385,148.1983,148.2869,25462.0
2025-03-12 13:00:00,150.5,150.73,150.31,150.5,32463.0,148.2376,148.4642,148.0505,148.2376,32463.0
2025-03-12 13:10:00,150.56,150.9,150.52,150.87,15900.0,148.2967,148.6316,148.2573,148.6021,15900.0
2025-03-12 13:20:00,150.96,151.21,150.94,151.21,8568.0,148.6907,148.937,148.671,148.937,8568.0
2025-03-12 13:30:00,151.22,151.42,151.14,151.38,13016.0,148.9468,149.1438,148.868,149.1044,13016.0
2025-03-12 13:40:00,151.38,151.5,151.18,151.37,18398.0,149.1044,149.2226,148.9074,149.0946,18398.0
2025-03-12 13:50:00,151.37,151.45,150.72,150.81,47687.0,149.0946,149.1734,148.4543,148.543,47687.0
2025-03-12 14:00:00,150.71,150.92,150.65,150.92,19943.0,148.4445,148.6513,148.3854,148.6513,19943.0
2025-03-12 14:10:00,150.94,151.4,150.93,151.4,26875.0,148.671,149.1241,148.6612,149.1241,26875.0
2025-03-12 14:20:00,151.4,151.63,151.39,151.6,24900.0,149.1241,149.3507,149.1143,149.3211,24900.0
2025-03-12 14:30:00,151.6,151.81,151.51,151.81,20678.0,149.3211,149.528,149.2325,149.528,20678.0
2025-03-12 14:40:00,151.87,152.31,151.87,152.18,35298.0,149.5871,150.0204,149.5871,149.8924,35298.0
2025-03-12 14:50:00,152.18,152.26,151.9,152.25,19136.0,149.8924,149.9712,149.6166,149.9613,19136.0
2025-03-12 15:00:00,152.15,152.19,151.54,151.9,34295.0,149.8628,149.9022,149.262,149.6166,34295.0
2025-03-12 15:10:00,151.87,152.03,151.42,151.69,35313.0,149.5871,149.7447,149.1438,149.4098,35313.0
2025-03-12 15:20:00,151.69,151.78,151.4,151.54,47229.0,149.4098,149.4984,149.1241,149.262,47229.0
2025-03-12 15:30:00,151.54,151.58,150.93,151.47,82501.0,149.262,149.3014,148.6612,149.1931,82501.0
2025-03-12 15:40:00,151.49,151.9,151.27,151.64,123511.0,149.2128,149.6166,148.9961,149.3605,123511.0
2025-03-12 15:50:00,151.57,151.73,151.18,151.56,289899.0,149.2916,149.4492,148.9074,149.2817,289899.0
2025-03-13 09:30:00,150.6,151.12,149.96,150.68,24087.0,148.3361,148.8483,147.7058,148.4149,24087.0
2025-03-13 09:40:00,150.68,151.13,150.0,150.25,9836.0,148.4149,148.8582,147.7452,147.9914,9836.0
2025-03-13 09:50:00,150.25,150.43,149.21,149.48,36990.0,147.9914,148.1687,146.967,147.233,36990.0
2025-03-13 10:00:00,149.51,150.38,149.25,150.31,20563.0,147.2625,148.1195,147.0064,148.0505,20563.0
2025-03-13 10:10:00,150.37,150.93,150.15,150.81,15166.0,148.1096,148.6612,147.8929,148.543,15166.0
2025-03-13 10:20:00,150.86,151.38,150.69,151.03,16833.0,148.5922,149.1044,148.4248,148.7597,16833.0
2025-03-13 10:30:00,151.03,151.74,151.03,151.35,27261.0,148.7597,149.459,148.7597,149.0749,27261.0
2025-03-13 10:40:00,151.32,151.41,150.87,151.03,19740.0,149.0453,149.134,148.6021,148.7597,19740.0
2025-03-13 10:50:00,150.96,151.19,150.43,150.77,20472.0,148.6907,148.9173,148.1687,148.5036,20472.0
2025-03-13 11:00:00,150.78,150.92,150.31,150.31,12647.0,148.5134,148.6513,148.0505,148.0505,12647.0
2025-03-13 11:10:00,150.33,150.33,149.89,150.06,25046.0,148.0702,148.0702,147.6368,147.8043,25046.0
2025-03-13 11:20:00,150.08,150.29,149.87,149.88,12619.0,147.824,148.0308,147.6171,147.627,12619.0
2025-03-13 11:30:00,149.91,149.97,148.64,148.64,11284.0,147.6565,147.7156,146.4056,146.4056,11284.0
2025-03-13 11:40:00,148.66,148.97,148.45,148.77,16105.0,146.4253,146.7306,146.2185,146.5337,16105.0
2025-03-13 11:50:00,148.74,148.74,148.02,148.1,15359.0,146.5041,146.5041,145.7949,145.8737,15359.0
2025-03-13 12:00:00,148.04,148.1,147.51,147.58,53992.0,145.8146,145.8737,145.2926,145.3615,53992.0
2025-03-13 12:10:00,147.58,147.67,147.26,147.44,60837.0,145.3615,145.4502,145.0464,145.2236,60837.0
2025-03-13 12:20:00,147.37,147.62,147.31,147.35,58326.0,145.1547,145.4009,145.0956,145.135,58326.0
2025-03-13 12:30:00,147.29,147.89,147.15,147.82,105476.0,145.0759,145.6669,144.938,145.5979,105476.0
2025-03-13 12:40:00,147.82,147.85,147.41,147.48,16488.0,145.5979,145.6275,145.1941,145.263,16488.0
2025-03-13 12:50:00,147.56,147.92,147.48,147.72,25684.0,145.3418,145.6964,145.263,145.4994,25684.0
2025-03-13 13:00:00,147.72,147.72,147.1,147.14,28170.0,145.4994,145.4994,144.8888,144.9282,28170.0
2025-03-13 13:10:00,147.12,147.15,146.88,146.88,24004.0,144.9085,144.938,144.6721,144.6721,24004.0
2025-03-13 13:20:00,146.97,147.46,146.96,147.41,16310.0,144.7607,145.2433,144.7509,145.1941,16310.0
2025-03-13 13:30:00,147.39,147.4,147.03,147.1,38618.0,145.1744,145.1842,144.8198,144.8888,38618.0
2025-03-13 13:40:00,147.08,147.23,146.68,146.9,38445.0,144.8691,145.0168,144.4751,144.6918,38445.0
2025-03-13 13:50:00,147.03,147.2,146.94,147.13,9443.0,144.8198,144.9873,144.7312,144.9183,9443.0
2025-03-13 14:00:00,147.11,147.52,147.11,147.4,26884.0,144.8986,145.3024,144.8986,145.1842,26884.0
2025-03-13 14:10:00,147.28,147.47,147.04,147.1,18870.0,145.0661,145.2532,144.8297,144.8888,18870.0
2025-03-13 14:20:00,147.09,147.35,147.0,147.27,29410.0,144.8789,145.135,144.7903,145.0562,29410.0
2025-03-13 14:30:00,147.3,147.42,147.16,147.22,41645.0,145.0858,145.2039,144.9479,145.007,41645.0
2025-03-13 14:40:00,147.32,147.32,147.07,147.17,37852.0,145.1055,145.1055,144.8592,144.9577,37852.0
2025-03-13 14:50:00,147.18,147.2,146.59,146.8,23120.0,144.9676,144.9873,144.3864,144.5933,23120.0
2025-03-13 15:00:00,146.82,147.1,146.52,146.58,12850.0,144.613,144.8888,144.3175,144.3766,12850.0
2025-03-13 15:10:00,146.52,146.71,146.4,146.52,16546.0,144.3175,144.5046,144.1993,144.3175,16546.0
2025-03-13 15:20:00,146.47,146.55,145.69,145.83,19602.0,144.2682,144.347,143.5,143.6379,19602.0
2025-03-13 15:30:00,145.83,146.08,145.55,145.55,41110.0,143.6379,143.8841,143.3621,143.3621,41110.0
2025-03-13 15:40:00,145.64,146.08,145.62,145.96,56599.0,143.4507,143.8841,143.431,143.7659,56599.0
2025-03-13 15:50:00,145.94,146.36,145.59,145.93,251141.0,143.7462,144.1599,143.4015,143.7363,251141.0
2025-03-14 09:30:00,146.65,147.28,145.77,145.95,41628.0,145.6317,146.2573,144.7578,144.9365,41628.0
2025-03-14 09:40:00,146.06,146.34,144.84,145.05,64865.0,145.0458,145.3238,143.8342,144.0428,64865.0
2025-03-14 09:50:00,145.26,145.26,144.37,144.37,48970.0,144.2513,144.2513,143.3675,143.3675,48970.0
2025-03-14 10:00:00,144.35,144.39,143.02,143.94,94714.0,143.3476,143.3873,142.0269,142.9405,94714.0
2025-03-14 10:10:00,143.94,144.28,143.72,143.91,53569.0,142.9405,143.2781,142.722,142.9107,53569.0
2025-03-14 10:20:00,143.87,144.33,143.66,143.66,30440.0,142.871,143.3278,142.6624,142.6624,30440.0
2025-03-14 10:30:00,143.64,144.13,143.64,144.01,21779.0,142.6426,143.1292,142.6426,143.01,21779.0
2025-03-14 10:40:00,144.03,144.11,143.74,143.89,36325.0,143.0298,143.1093,142.7419,142.8908,36325.0
2025-03-14 10:50:00,143.96,144.76,143.96,144.73,67935.0,142.9603,143.7548,142.9603,143.725,67935.0
2025-03-14 11:00:00,144.82,145.19,144.65,145.13,85394.0,143.8144,144.1818,143.6455,144.1222,85394.0
2025-03-14 11:10:00,145.13,145.47,145.09,145.33,99708.0,144.1222,144.4598,144.0825,144.3208,99708.0
2025-03-14 11:20:00,145.37,146.37,145.37,146.36,32843.0,144.3605,145.3536,144.3605,145.3437,32843.0
2025-03-14 11:30:00,146.41,146.72,146.28,146.65,17163.0,145.3933,145.7012,145.2642,145.6317,17163.0
2025-03-14 11:40:00,146.71,147.01,146.33,146.53,21181.0,145.6912,145.9892,145.3139,145.5125,21181.0
2025-03-14 11:50:00,146.53,146.65,146.1,146.59,14517.0,145.5125,145.6317,145.0855,145.5721,14517.0
2025-03-14 12:00:00,146.6,146.7,146.19,146.24,12487.0,145.582,145.6813,145.1748,145.2245,12487.0
2025-03-14 12:10:00,146.32,146.32,145.72,145.72,13277.0,145.3039,145.3039,144.7081,144.7081,13277.0
2025-03-14 12:20:00,145.75,145.94,145.52,145.57,13278.0,144.7379,144.9266,144.5095,144.5592,13278.0
2025-03-14 12:30:00,145.6,145.8,145.43,145.55,37252.0,144.5889,144.7876,144.4201,144.5393,37252.0
2025-03-14 12:40:00,145.66,145.98,145.55,145.96,27845.0,144.6485,144.9663,144.5393,144.9464,27845.0
2025-03-14 12:50:00,145.98,146.07,145.79,145.85,9882.0,144.9663,145.0557,144.7776,144.8372,9882.0
2025-03-14 13:00:00,145.79,146.33,145.79,146.33,19432.0,144.7776,145.3139,144.7776,145.3139,19432.0
2025-03-14 13:10:00,146.18,146.65,146.05,146.41,50559.0,145.1649,145.6317,145.0358,145.3933,50559.0
2025-03-14 13:20:00,146.34,146.48,146.12,146.18,13282.0,145.3238,145.4628,145.1053,145.1649,13282.0
2025-03-14 13:30:00,146.25,146.61,146.18,146.54,18337.0,145.2344,145.5919,145.1649,145.5224,18337.0
2025-03-14 13:40:00,146.54,146.54,145.96,145.98,14288.0,145.5224,145.5224,144.9464,144.9663,14288.0
2025-03-14 13:50:00,145.95,146.19,145.89,145.98,16020.0,144.9365,145.1748,144.8769,144.9663,16020.0
2025-03-14 14:00:00,146.0,146.49,145.99,146.25,22158.0,144.9862,145.4728,144.9762,145.2344,22158.0
2025-03-14 14:10:00,146.2,146.32,146.12,146.2,11560.0,145.1848,145.3039,145.1053,145.1848,11560.0
2025-03-14 14:20:00,146.2,146.48,146.11,146.3,14945.0,145.1848,145.4628,145.0954,145.2841,14945.0
2025-03-14 14:30:00,146.37,146.76,146.33,146.62,35553.0,145.3536,145.7409,145.3139,145.6019,35553.0
2025-03-14 14:40:00,146.68,146.77,146.5,146.56,16070.0,145.6614,145.7508,145.4827,145.5423,16070.0
2025-03-14 14:50:00,146.56,146.6,146.2,146.44,29059.0,145.5423,145.582,145.1848,145.4231,29059.0
2025-03-14 15:00:00,146.44,146.94,146.39,146.84,35373.0,145.4231,145.9196,145.3735,145.8203,35373.0
2025-03-14 15:10:00,146.84,147.2,146.78,147.06,23609.0,145.8203,146.1778,145.7608,146.0388,23609.0
2025-03-14 15:20:00,146.99,147.29,146.82,147.25,25355.0,145.9693,146.2672,145.8005,146.2275,25355.0
2025-03-14 15:30:00,147.26,147.53,147.18,147.31,64518.0,146.2374,146.5055,146.158,146.2871,64518.0
2025-03-14 15:40:00,147.28,148.04,147.15,148.04,67022.0,146.2573,147.012,146.1282,147.012,67022.0
2025-03-14 15:50:00,148.04,148.8,147.81,148.64,369811.0,147.012,147.7667,146.7836,147.6078,369811.0
2025-03-17 09:30:00,148.06,150.58,147.85,150.55,25275.0,147.0319,149.5344,146.8233,149.5046,25275.0
2025-03-17 09:40:00,150.58,150.82,149.57,149.58,7345.0,149.5344,149.7727,148.5314,148.5413,7345.0
2025-03-17 09:50:00,149.43,150.27,149.42,150.1,7254.0,148.3924,149.2265,148.3824,149.0577,7254.0
2025-03-17 10:00:00,149.86,150.28,149.75,150.27,27617.0,148.8194,149.2364,148.7101,149.2265,27617.0
2025-03-17 10:10:00,150.22,150.85,150.14,150.42,24185.0,149.1769,149.8025,149.0974,149.3755,24185.0
2025-03-17 10:20:00,150.52,150.77,150.28,150.61,29925.0,149.4748,149.723,149.2364,149.5642,29925.0
2025-03-17 10:30:00,150.44,150.94,150.25,150.83,42160.0,149.3953,149.8919,149.2067,149.7826,42160.0
2025-03-17 10:40:00,150.88,151.03,150.34,150.46,30358.0,149.8323,149.9812,149.296,149.4152,30358.0
2025-03-17 10:50:00,150.38,150.66,150.17,150.62,22493.0,149.3358,149.6138,149.1272,149.5741,22493.0
2025-03-17 11:00:00,150.68,150.85,150.56,150.79,8945.0,149.6337,149.8025,149.5145,149.7429,8945.0
2025-03-17 11:10:00,150.81,151.19,150.68,151.19,12479.0,149.7628,150.1401,149.6337,150.1401,12479.0
2025-03-17 11:20:00,151.15,151.58,151.12,151.46,19308.0,150.1004,150.5274,150.0706,150.4083,19308.0
2025-03-17 11:30:00,151.46,151.58,150.8,150.8,12234.0,150.4083,150.5274,149.7528,149.7528,12234.0
2025-03-17 11:40:00,150.82,151.0,150.75,150.84,17339.0,149.7727,149.9514,149.7032,149.7926,17339.0
2025-03-17 11:50:00,150.79,151.36,150.74,150.97,17323.0,149.7429,150.3089,149.6933,149.9217,17323.0
2025-03-17 12:00:00,150.93,151.85,150.92,151.76,18231.0,149.8819,150.7955,149.872,150.7062,18231.0
2025-03-17 12:10:00,151.71,151.77,151.19,151.34,15849.0,150.6565,150.7161,150.1401,150.2891,15849.0
2025-03-17 12:20:00,151.2,151.48,151.12,151.26,26612.0,150.1501,150.4281,150.0706,150.2096,26612.0
2025-03-17 12:30:00,151.1,151.42,150.95,151.27,50809.0,150.0508,150.3685,149.9018,150.2196,50809.0
2025-03-17 12:40:00,151.16,151.38,151.07,151.36,10288.0,150.1103,150.3288,150.021,150.3089,10288.0
2025-03-17 12:50:00,151.24,151.63,151.24,151.61,6235.0,150.1898,150.5771,150.1898,150.5572,6235.0
2025-03-17 13:00:00,151.56,152.11,151.48,151.93,20958.0,150.5076,151.0537,150.4281,150.875,20958.0
2025-03-17 13:10:00,152.0,152.18,151.73,151.89,12286.0,150.9445,151.1233,150.6764,150.8353,12286.0
2025-03-17 13:20:00,151.83,152.01,151.72,151.8,12043.0,150.7757,150.9544,150.6664,150.7459,12043.0
2025-03-17 13:30:00,151.72,152.19,151.72,152.11,6671.0,150.6664,151.1332,150.6664,151.0537,6671.0
2025-03-17 13:40:00,152.17,152.44,152.08,152.35,18262.0,151.1133,151.3814,151.0239,151.2921,18262.0
2025-03-17 13:50:00,152.34,152.47,152.14,152.31,14525.0,151.2821,151.4112,151.0835,151.2524,14525.0
2025-03-17 14:00:00,152.44,152.65,152.35,152.58,21936.0,151.3814,151.59,151.2921,151.5205,21936.0
2025-03-17 14:10:00,152.48,152.86,152.39,152.78,9671.0,151.4212,151.7985,151.3318,151.7191,9671.0
2025-03-17 14:20:00,152.7,152.78,152.25,152.29,27674.0,151.6396,151.7191,151.1928,151.2325,27674.0
2025-03-17 14:30:00,152.21,152.77,152.2,152.73,12164.0,151.153,151.7092,151.1431,151.6694,12164.0
2025-03-17 14:40:00,152.74,152.9,152.53,152.69,14958.0,151.6794,151.8383,151.4708,151.6297,14958.0
2025-03-17 14:50:00,152.69,152.89,152.65,152.74,22054.0,151.6297,151.8283,151.59,151.6794,22054.0
2025-03-17 15:00:00,152.67,152.99,152.59,152.99,25714.0,151.6099,151.9276,151.5304,151.9276,25714.0
2025-03-17 15:10:00,152.95,153.33,152.92,153.16,60936.0,151.8879,152.2653,151.8581,152.0964,60936.0
2025-03-17 15:20:00,153.17,153.24,153.09,153.19,24578.0,152.1064,152.1759,152.0269,152.1262,24578.0
2025-03-17 15:30:00,153.15,153.36,152.78,152.84,53796.0,152.0865,152.2951,151.7191,151.7787,53796.0
2025-03-17 15:40:00,152.8,153.03,152.6,152.82,38207.0,151.7389,151.9674,151.5403,151.7588,38207.0
2025-03-17 15:50:00,152.76,152.8,151.77,151.92,249455.0,151.6992,151.7389,150.7161,150.8651,249455.0
2025-03-18 09:30:00,152.29,152.29,150.86,150.89,34106.0,151.2325,151.2325,149.8124,149.8422,34106.0
2025-03-18 09:40:00,150.93,151.52,150.26,150.97,37686.0,149.8819,150.4678,149.2166,149.9217,37686.0
2025-03-18 09:50:00,150.93,151.09,150.68,150.91,11444.0,149.8819,150.0408,149.6337,149.8621,11444.0
2025-03-18 10:00:00,150.99,151.35,150.79,151.21,12364.0,149.9415,150.299,149.7429,150.16,12364.0
2025-03-18 10:10:00,151.21,151.25,150.55,150.55,24565.0,150.16,150.1997,149.5046,149.5046,24565.0
2025-03-18 10:20:00,150.84,151.29,150.74,151.23,5787.0,149.7926,150.2394,149.6933,150.1799,5787.0
2025-03-18 10:30:00,151.23,151.41,151.1,151.41,8172.0,150.1799,150.3586,150.0508,150.3586,8172.0
2025-03-18 10:40:00,151.42,151.64,151.33,151.62,10709.0,150.3685,150.587,150.2792,150.5671,10709.0
2025-03-18 10:50:00,151.7,151.99,151.62,151.69,10690.0,150.6466,150.9346,150.5671,150.6367,10690.0
2025-03-18 11:00:00,151.61,151.64,150.91,151.0,12493.0,150.5572,150.587,149.8621,149.9514,12493.0
2025-03-18 11:10:00,151.07,151.07,150.34,150.36,12559.0,150.021,150.021,149.296,149.3159,12559.0
2025-03-18 11:20:00,150.39,150.39,149.96,149.97,13059.0,149.3457,149.3457,148.9187,148.9286,13059.0
2025-03-18 11:30:00,149.91,149.98,149.32,149.38,21114.0,148.869,148.9385,148.2831,148.3427,21114.0
2025-03-18 11:40:00,149.33,149.52,148.94,148.95,12153.0,148.293,148.4817,147.9058,147.9157,12153.0
2025-03-18 11:50:00,148.94,149.04,148.44,148.6,17641.0,147.9058,148.0051,147.4092,147.5681,17641.0
2025-03-18 12:00:00,148.56,148.89,148.5,148.64,19081.0,147.5284,147.8561,147.4688,147.6078,19081.0
2025-03-18 12:10:00,148.7,149.07,148.7,148.82,18338.0,147.6674,148.0349,147.6674,147.7866,18338.0
2025-03-18 12:20:00,148.78,149.18,148.69,149.18,23492.0,147.7469,148.1441,147.6575,148.1441,23492.0
2025-03-18 12:30:00,149.16,149.25,148.94,149.1,14432.0,148.1242,148.2136,147.9058,148.0646,14432.0
2025-03-18 12:40:00,149.16,149.16,148.41,148.51,15280.0,148.1242,148.1242,147.3794,147.4787,15280.0
2025-03-18 12:50:00,148.46,149.04,148.31,148.96,30740.0,147.4291,148.0051,147.2801,147.9256,30740.0
2025-03-18 13:00:00,149.03,149.19,148.85,148.88,12316.0,147.9951,148.154,147.8164,147.8462,12316.0
2025-03-18 13:10:00,148.88,149.7,148.88,149.41,30000.0,147.8462,148.6605,147.8462,148.3725,30000.0
2025-03-18 13:20:00,149.29,149.78,149.26,149.5,9512.0,148.2533,148.7399,148.2235,148.4619,9512.0
2025-03-18 13:30:00,149.54,150.0,149.35,149.72,17338.0,148.5016,148.9584,148.3129,148.6803,17338.0
2025-03-18 13:40:00,149.69,149.74,149.64,149.65,4385.0,148.6505,148.7002,148.6009,148.6108,4385.0
2025-03-18 13:50:00,149.63,149.63,149.06,149.06,10734.0,148.591,148.591,148.0249,148.0249,10734.0
2025-03-18 14:00:00,149.03,149.15,148.46,148.48,85382.0,147.9951,148.1143,147.4291,147.4489,85382.0
2025-03-18 14:10:00,148.43,148.43,147.97,148.23,35271.0,147.3993,147.3993,146.9425,147.2007,35271.0
2025-03-18 14:20:00,148.23,148.58,148.06,148.06,23587.0,147.2007,147.5483,147.0319,147.0319,23587.0
2025-03-18 14:30:00,148.22,148.6,148.16,148.43,16585.0,147.1908,147.5681,147.1312,147.3993,16585.0
2025-03-18 14:40:00,148.42,148.52,148.27,148.27,31526.0,147.3894,147.4887,147.2404,147.2404,31526.0
2025-03-18 14:50:00,148.27,148.6,148.27,148.43,37590.0,147.2404,147.5681,147.2404,147.3993,37590.0
2025-03-18 15:00:00,148.4,148.4,147.82,148.07,19761.0,147.3695,147.3695,146.7935,147.0418,19761.0
2025-03-18 15:10:00,148.07,148.45,148.01,148.39,27279.0,147.0418,147.4192,146.9822,147.3596,27279.0
2025-03-18 15:20:00,148.36,148.48,147.98,148.09,33098.0,147.3298,147.4489,146.9524,147.0617,33098.0
2025-03-18 15:30:00,148.1,148.39,147.9,148.22,30693.0,147.0716,147.3596,146.873,147.1908,30693.0
2025-03-18 15:40:00,148.17,148.27,148.01,148.24,46682.0,147.1411,147.2404,146.9822,147.2106,46682.0
2025-03-18 15:50:00,148.32,148.72,148.31,148.66,170489.0,147.2901,147.6873,147.2801,147.6277,170489.0
2025-03-19 09:30:00,148.9,149.94,148.59,149.3,30744.0,147.866,148.8988,147.5582,148.2633,30744.0
2025-03-19 09:40:00,149.29,149.59,148.73,149.59,5244.0,148.2533,148.5512,147.6972,148.5512,5244.0
2025-03-19 09:50:00,149.71,150.05,149.53,149.59,7905.0,148.6704,149.008,148.4917,148.5512,7905.0
2025-03-19 10:00:00,149.7,150.37,149.54,150.25,6717.0,148.6605,149.3258,148.5016,149.2067,6717.0
2025-03-19 10:10:00,150.3,150.3,149.84,149.94,6029.0,149.2563,149.2563,148.7995,148.8988,6029.0
2025-03-19 10:20:00,149.93,150.0,149.74,149.81,11919.0,148.8889,148.9584,148.7002,148.7697,11919.0
2025-03-19 10:30:00,149.86,150.06,149.72,149.85,18572.0,148.8194,149.018,148.6803,148.8094,18572.0
2025-03-19 10:40:00,149.85,150.06,149.27,149.54,33340.0,148.8094,149.018,148.2335,148.5016,33340.0
2025-03-19 10:50:00,149.63,149.84,149.41,149.41,7797.0,148.591,148.7995,148.3725,148.3725,7797.0
2025-03-19 11:00:00,149.46,149.57,149.2,149.24,9155.0,148.4221,148.5314,148.1639,148.2037,9155.0
2025-03-19 11:10:00,149.25,149.67,149.25,149.4,8520.0,148.2136,148.6307,148.2136,148.3626,8520.0
2025-03-19 11:20:00,149.34,149.87,149.33,149.66,13450.0,148.303,148.8293,148.293,148.6208,13450.0
2025-03-19 11:30:00,149.72,149.88,149.6,149.76,11410.0,148.6803,148.8392,148.5612,148.7201,11410.0
2025-03-19 11:40:00,149.77,150.11,149.73,150.06,19441.0,148.73,149.0676,148.6903,149.018,19441.0
2025-03-19 11:50:00,150.11,150.45,150.06,150.26,16666.0,149.0676,149.4053,149.018,149.2166,16666.0
2025-03-19 12:00:00,150.27,150.38,150.24,150.31,29569.0,149.2265,149.3358,149.1967,149.2662,29569.0
2025-03-19 12:10:00,150.31,150.39,150.11,150.21,13923.0,149.2662,149.3457,149.0676,149.1669,13923.0
2025-03-19 12:20:00,150.24,150.35,150.24,150.31,14588.0,149.1967,149.306,149.1967,149.2662,14588.0
2025-03-19 12:30:00,150.27,150.35,150.11,150.18,12110.0,149.2265,149.306,149.0676,149.1371,12110.0
2025-03-19 12:40:00,150.18,150.35,150.13,150.25,9324.0,149.1371,149.306,149.0875,149.2067,9324.0
2025-03-19 12:50:00,150.24,150.38,150.13,150.37,19617.0,149.1967,149.3358,149.0875,149.3258,19617.0
2025-03-19 13:00:00,150.37,150.43,150.24,150.26,20756.0,149.3258,149.3854,149.1967,149.2166,20756.0
2025-03-19 13:10:00,150.29,150.34,150.09,150.22,12424.0,149.2464,149.296,149.0478,149.1769,12424.0
2025-03-19 13:20:00,150.15,150.19,149.93,149.94,5878.0,149.1074,149.1471,148.8889,148.8988,5878.0
2025-03-19 13:30:00,149.91,150.53,149.81,150.53,23899.0,148.869,149.4847,148.7697,149.4847,23899.0
2025-03-19 13:40:00,150.49,150.54,150.1,150.32,12339.0,149.445,149.4946,149.0577,149.2762,12339.0
2025-03-19 13:50:00,150.24,150.38,150.04,150.04,18176.0,149.1967,149.3358,148.9981,148.9981,18176.0
2025-03-19 14:00:00,149.96,150.72,149.88,150.63,24384.0,148.9187,149.6734,148.8392,149.584,24384.0
2025-03-19 14:10:00,150.73,151.24,150.7,151.22,14998.0,149.6833,150.1898,149.6535,150.1699,14998.0
2025-03-19 14:20:00,151.22,151.55,150.99,151.21,19824.0,150.1699,150.4976,149.9415,150.16,19824.0
2025-03-19 14:30:00,151.27,151.98,151.27,151.45,20613.0,150.2196,150.9246,150.2196,150.3983,20613.0
2025-03-19 14:40:00,151.45,152.18,151.39,151.93,16109.0,150.3983,151.1233,150.3387,150.875,16109.0
2025-03-19 14:50:00,151.92,152.49,151.76,152.47,20919.0,150.8651,151.4311,150.7062,151.4112,20919.0
2025-03-19 15:00:00,152.49,153.2,152.48,153.05,34789.0,151.4311,152.1362,151.4212,151.9872,34789.0
2025-03-19 15:10:00,153.16,153.23,152.73,152.85,31438.0,152.0964,152.166,151.6694,151.7886,31438.0
2025-03-19 15:20:00,152.79,152.79,152.1,152.18,35781.0,151.729,151.729,151.0438,151.1233,35781.0
2025-03-19 15:30:00,152.21,152.71,152.15,152.38,45967.0,151.153,151.6496,151.0935,151.3219,45967.0
2025-03-19 15:40:00,152.28,152.72,151.9,151.95,51825.0,151.2226,151.6595,150.8452,150.8949,51825.0
2025-03-19 15:50:00,151.84,151.84,151.02,151.13,173491.0,150.7856,150.7856,149.9713,150.0805,173491.0
2025-03-20 09:30:00,150.45,151.23,149.75,150.5,17194.0,149.4053,150.1799,148.7101,149.4549,17194.0
2025-03-20 09:40:00,150.8,151.05,150.43,150.47,5569.0,149.7528,150.0011,149.3854,149.4251,5569.0
2025-03-20 09:50:00,150.6,150.94,150.33,150.61,12356.0,149.5542,149.8919,149.2861,149.5642,12356.0
2025-03-20 10:00:00,150.69,151.24,150.69,151.23,8583.0,149.6436,150.1898,149.6436,150.1799,8583.0
2025-03-20 10:10:00,151.15,151.22,150.66,151.19,6178.0,150.1004,150.1699,149.6138,150.1401,6178.0
2025-03-20 10:20:00,151.07,151.89,151.03,151.69,7634.0,150.021,150.8353,149.9812,150.6367,7634.0
2025-03-20 10:30:00,151.69,151.74,151.15,151.29,31613.0,150.6367,150.6863,150.1004,150.2394,31613.0
2025-03-20 10:40:00,151.3,151.67,151.25,151.67,8402.0,150.2494,150.6168,150.1997,150.6168,8402.0
2025-03-20 10:50:00,151.56,151.77,151.38,151.59,12166.0,150.5076,150.7161,150.3288,150.5374,12166.0
2025-03-20 11:00:00,151.67,151.68,151.21,151.28,10821.0,150.6168,150.6267,150.16,150.2295,10821.0
2025-03-20 11:10:00,151.37,151.61,151.15,151.47,7221.0,150.3189,150.5572,150.1004,150.4182,7221.0
2025-03-20 11:20:00,151.36,151.62,151.2,151.5,11064.0,150.3089,150.5671,150.1501,150.448,11064.0
2025-03-20 11:30:00,151.5,151.61,151.17,151.32,16241.0,150.448,150.5572,150.1203,150.2692,16241.0
2025-03-20 11:40:00,151.27,151.56,151.2,151.44,16331.0,150.2196,150.5076,150.1501,150.3884,16331.0
2025-03-20 11:50:00,151.4,151.55,151.26,151.36,9045.0,150.3487,150.4976,150.2096,150.3089,9045.0
2025-03-20 12:00:00,151.42,152.12,151.4,151.91,28432.0,150.3685,151.0637,150.3487,150.8551,28432.0
2025-03-20 12:10:00,151.89,151.92,151.36,151.36,15669.0,150.8353,150.8651,150.3089,150.3089,15669.0
2025-03-20 12:20:00,151.34,151.48,151.24,151.31,12048.0,150.2891,150.4281,150.1898,150.2593,12048.0
2025-03-20 12:30:00,151.31,151.52,151.12,151.24,14094.0,150.2593,150.4678,150.0706,150.1898,14094.0
2025-03-20 12:40:00,151.24,151.43,150.77,150.78,18342.0,150.1898,150.3785,149.723,149.733,18342.0
2025-03-20 12:50:00,150.78,151.21,150.68,151.15,10764.0,149.733,150.16,149.6337,150.1004,10764.0
2025-03-20 13:00:00,151.09,151.66,151.09,151.53,10960.0,150.0408,150.6069,150.0408,150.4778,10960.0
2025-03-20 13:10:00,151.54,151.57,151.34,151.39,8015.0,150.4877,150.5175,150.2891,150.3387,8015.0
2025-03-20 13:20:00,151.41,151.41,150.86,150.86,9497.0,150.3586,150.3586,149.8124,149.8124,9497.0
2025-03-20 13:30:00,150.95,151.15,150.82,151.12,11911.0,149.9018,150.1004,149.7727,150.0706,11911.0
2025-03-20 13:40:00,151.1,151.38,150.98,151.35,12628.0,150.0508,150.3288,149.9316,150.299,12628.0
2025-03-20 13:50:00,151.35,151.47,151.22,151.33,12547.0,150.299,150.4182,150.1699,150.2792,12547.0
2025-03-20 14:00:00,151.4,151.63,151.37,151.58,11647.0,150.3487,150.5771,150.3189,150.5274,11647.0
2025-03-20 14:10:00,151.62,151.94,151.57,151.61,17858.0,150.5671,150.8849,150.5175,150.5572,17858.0
2025-03-20 14:20:00,151.62,151.64,151.16,151.19,11141.0,150.5671,150.587,150.1103,150.1401,11141.0
2025-03-20 14:30:00,151.18,151.37,151.16,151.33,7840.0,150.1302,150.3189,150.1103,150.2792,7840.0
2025-03-20 14:40:00,151.29,151.37,150.96,151.02,10371.0,150.2394,150.3189,149.9117,149.9713,10371.0
2025-03-20 14:50:00,151.02,151.38,151.0,151.03,7702.0,149.9713,150.3288,149.9514,149.9812,7702.0
2025-03-20 15:00:00,151.08,151.29,151.03,151.07,10667.0,150.0309,150.2394,149.9812,150.021,10667.0
2025-03-20 15:10:00,151.12,151.32,151.07,151.18,15582.0,150.0706,150.2692,150.021,150.1302,15582.0
2025-03-20 15:20:00,151.18,151.32,150.79,150.79,17865.0,150.1302,150.2692,149.7429,149.7429,17865.0
2025-03-20 15:30:00,150.82,151.41,150.82,151.31,20980.0,149.7727,150.3586,149.7727,150.2593,20980.0
2025-03-20 15:40:00,151.31,151.83,151.31,151.67,26091.0,150.2593,150.7757,150.2593,150.6168,26091.0
2025-03-20 15:50:00,151.66,151.84,151.31,151.33,122373.0,150.6069,150.7856,150.2593,150.2792,122373.0
2025-03-21 09:30:00,150.5,150.86,149.57,150.27,494311.0,149.4549,149.8124,148.5314,149.2265,494311.0
2025-03-21 09:40:00,150.18,150.76,149.6,149.64,11045.0,149.1371,149.7131,148.5612,148.6009,11045.0
2025-03-21 09:50:00,149.67,149.78,149.16,149.46,10593.0,148.6307,148.7399,148.1242,148.4221,10593.0
2025-03-21 10:00:00,149.42,149.42,148.08,148.08,16199.0,148.3824,148.3824,147.0517,147.0517,16199.0
2025-03-21 10:10:00,148.13,149.01,147.82,149.01,19192.0,147.1014,147.9753,146.7935,147.9753,19192.0
2025-03-21 10:20:00,148.94,149.59,148.85,149.46,11454.0,147.9058,148.5512,147.8164,148.4221,11454.0
2025-03-21 10:30:00,149.37,149.39,149.11,149.14,11495.0,148.3328,148.3526,148.0746,148.1044,11495.0
2025-03-21 10:40:00,149.09,149.33,148.92,149.33,12066.0,148.0547,148.293,147.8859,148.293,12066.0
2025-03-21 10:50:00,149.4,149.9,149.35,149.86,8891.0,148.3626,148.8591,148.3129,148.8194,8891.0
2025-03-21 11:00:00,149.9,149.98,149.51,149.58,23521.0,148.8591,148.9385,148.4718,148.5413,23521.0
2025-03-21 11:10:00,149.61,149.72,148.9,148.97,16628.0,148.5711,148.6803,147.866,147.9355,16628.0
2025-03-21 11:20:00,148.95,148.95,148.47,148.79,46075.0,147.9157,147.9157,147.439,147.7568,46075.0
2025-03-21 11:30:00,148.79,149.14,148.6,148.6,12423.0,147.7568,148.1044,147.5681,147.5681,12423.0
2025-03-21 11:40:00,148.74,148.81,148.44,148.67,7551.0,147.7071,147.7767,147.4092,147.6376,7551.0
2025-03-21 11:50:00,148.68,148.73,148.47,148.56,8169.0,147.6476,147.6972,147.439,147.5284,8169.0
2025-03-21 12:00:00,148.52,149.18,148.4,149.14,38180.0,147.4887,148.1441,147.3695,148.1044,38180.0
2025-03-21 12:10:00,149.17,150.07,149.13,150.07,32864.0,148.1342,149.0279,148.0944,149.0279,32864.0
2025-03-21 12:20:00,150.02,150.68,149.94,150.55,27723.0,148.9783,149.6337,148.8988,149.5046,27723.0
2025-03-21 12:30:00,150.55,150.55,150.02,150.25,33729.0,149.5046,149.5046,148.9783,149.2067,33729.0
2025-03-21 12:40:00,150.25,151.12,150.25,150.97,40729.0,149.2067,150.0706,149.2067,149.9217,40729.0
2025-03-21 12:50:00,150.97,151.05,150.63,150.83,18469.0,149.9217,150.0011,149.584,149.7826,18469.0
2025-03-21 13:00:00,150.74,151.03,150.69,150.95,23414.0,149.6933,149.9812,149.6436,149.9018,23414.0
2025-03-21 13:10:00,150.99,151.06,150.82,150.89,19923.0,149.9415,150.011,149.7727,149.8422,19923.0
2025-03-21 13:20:00,150.83,150.89,150.55,150.58,19912.0,149.7826,149.8422,149.5046,149.5344,19912.0
2025-03-21 13:30:00,150.55,150.6,150.35,150.5,16980.0,149.5046,149.5542,149.306,149.4549,16980.0
2025-03-21 13:40:00,150.5,150.72,150.49,150.68,14656.0,149.4549,149.6734,149.445,149.6337,14656.0
2025-03-21 13:50:00,150.74,150.98,150.68,150.72,12342.0,149.6933,149.9316,149.6337,149.6734,12342.0
2025-03-21 14:00:00,150.81,151.02,150.72,150.97,17448.0,149.7628,149.9713,149.6734,149.9217,17448.0
2025-03-21 14:10:00,150.97,151.15,150.85,151.03,21438.0,149.9217,150.1004,149.8025,149.9812,21438.0
2025-03-21 14:20:00,150.95,151.0,150.72,150.73,24387.0,149.9018,149.9514,149.6734,149.6833,24387.0
2025-03-21 14:30:00,150.73,151.0,150.71,150.99,16905.0,149.6833,149.9514,149.6635,149.9415,16905.0
2025-03-21 14:40:00,150.94,151.15,150.89,151.11,31386.0,149.8919,150.1004,149.8422,150.0607,31386.0
2025-03-21 14:50:00,151.11,151.19,150.78,151.07,42687.0,150.0607,150.1401,149.733,150.021,42687.0
2025-03-21 15:00:00,151.08,151.25,150.86,151.15,35213.0,150.0309,150.1997,149.8124,150.1004,35213.0
2025-03-21 15:10:00,151.14,151.23,150.9,151.21,47899.0,150.0905,150.1799,149.8521,150.16,47899.0
2025-03-21 15:20:00,151.2,151.3,150.82,151.2,46924.0,150.1501,150.2494,149.7727,150.1501,46924.0
2025-03-21 15:30:00,151.23,151.67,151.18,151.46,61904.0,150.1799,150.6168,150.1302,150.4083,61904.0
2025-03-21 15:40:00,151.41,151.45,150.85,151.0,101143.0,150.3586,150.3983,149.8025,149.9514,101143.0
2025-03-21 15:50:00,151.0,151.16,150.35,150.39,313963.0,149.9514,150.1103,149.306,149.3457,313963.0
2025-03-24 09:30:00,152.4,154.99,152.12,154.38,48849.0,151.3417,153.9137,151.0637,153.308,48849.0
2025-03-24 09:40:00,154.38,155.36,154.37,154.56,27335.0,153.308,154.2812,153.298,153.4867,27335.0
2025-03-24 09:50:00,154.6,154.87,154.23,154.75,13045.0,153.5264,153.7946,153.159,153.6754,13045.0
2025-03-24 10:00:00,154.82,155.12,154.76,155.06,28097.0,153.7449,154.0428,153.6853,153.9833,28097.0
2025-03-24 10:10:00,155.01,155.18,154.68,155.0,35830.0,153.9336,154.1024,153.6059,153.9237,35830.0
2025-03-24 10:20:00,155.0,155.48,154.86,155.39,32334.0,153.9237,154.4003,153.7846,154.311,32334.0
2025-03-24 10:30:00,155.4,155.54,154.57,154.62,31344.0,154.3209,154.4599,153.4967,153.5463,31344.0
2025-03-24 10:40:00,154.62,154.81,154.36,154.81,13576.0,153.5463,153.735,153.2881,153.735,13576.0
2025-03-24 10:50:00,154.78,154.84,154.55,154.8,14439.0,153.7052,153.7648,153.4768,153.7251,14439.0
2025-03-24 11:00:00,154.81,155.06,154.71,154.82,24411.0,153.735,153.9833,153.6357,153.7449,24411.0
2025-03-24 11:10:00,154.81,155.0,154.77,154.83,12255.0,153.735,153.9237,153.6953,153.7549,12255.0
2025-03-24 11:20:00,154.77,154.82,154.63,154.76,10001.0,153.6953,153.7449,153.5562,153.6853,10001.0
2025-03-24 11:30:00,154.74,154.74,154.16,154.21,7196.0,153.6655,153.6655,153.0895,153.1392,7196.0
2025-03-24 11:40:00,154.21,154.27,154.01,154.23,7553.0,153.1392,153.1987,152.9405,153.159,7553.0
2025-03-24 11:50:00,154.18,154.57,154.17,154.5,7681.0,153.1094,153.4967,153.0994,153.4271,7681.0
2025-03-24 12:00:00,154.52,154.85,154.44,154.75,12762.0,153.447,153.7747,153.3676,153.6754,12762.0
2025-03-24 12:10:00,154.75,154.82,154.67,154.71,18118.0,153.6754,153.7449,153.596,153.6357,18118.0
2025-03-24 12:20:00,154.64,154.99,154.52,154.73,25528.0,153.5662,153.9137,153.447,153.6555,25528.0
2025-03-24 12:30:00,154.73,155.01,154.67,154.68,20173.0,153.6555,153.9336,153.596,153.6059,20173.0
2025-03-24 12:40:00,154.73,154.84,154.45,154.45,10989.0,153.6555,153.7648,153.3775,153.3775,10989.0
2025-03-24 12:50:00,154.45,154.63,154.4,154.63,11600.0,153.3775,153.5562,153.3278,153.5562,11600.0
2025-03-24 13:00:00,154.61,154.83,154.51,154.75,11984.0,153.5364,153.7549,153.4371,153.6754,11984.0
2025-03-24 13:10:00,154.7,155.15,154.7,155.12,13216.0,153.6258,154.0726,153.6258,154.0428,13216.0
2025-03-24 13:20:00,155.06,155.12,154.89,155.07,17017.0,153.9833,154.0428,153.8144,153.9932,17017.0
2025-03-24 13:30:00,155.09,155.38,155.06,155.24,12710.0,154.013,154.301,153.9833,154.162,12710.0
2025-03-24 13:40:00,155.35,155.4,155.14,155.21,21914.0,154.2712,154.3209,154.0627,154.1322,21914.0
2025-03-24 13:50:00,155.22,155.38,155.05,155.12,16190.0,154.1421,154.301,153.9733,154.0428,16190.0
2025-03-24 14:00:00,155.09,155.09,154.74,154.87,10810.0,154.013,154.013,153.6655,153.7946,10810.0
2025-03-24 14:10:00,154.87,154.88,154.38,154.4,17510.0,153.7946,153.8045,153.308,153.3278,17510.0
2025-03-24 14:20:00,154.42,154.58,154.41,154.49,17170.0,153.3477,153.5066,153.3378,153.4172,17170.0
2025-03-24 14:30:00,154.52,154.8,154.37,154.77,15939.0,153.447,153.7251,153.298,153.6953,15939.0
2025-03-24 14:40:00,154.77,154.9,154.72,154.83,12224.0,153.6953,153.8244,153.6456,153.7549,12224.0
2025-03-24 14:50:00,154.8,154.81,154.51,154.64,10081.0,153.7251,153.735,153.4371,153.5662,10081.0
2025-03-24 15:00:00,154.63,154.91,154.63,154.9,15231.0,153.5562,153.8343,153.5562,153.8244,15231.0
2025-03-24 15:10:00,154.9,154.98,154.78,154.94,19557.0,153.8244,153.9038,153.7052,153.8641,19557.0
2025-03-24 15:20:00,154.89,155.0,154.8,154.86,17326.0,153.8144,153.9237,153.7251,153.7846,17326.0
2025-03-24 15:30:00,154.86,155.0,154.75,154.92,26691.0,153.7846,153.9237,153.6754,153.8442,26691.0
2025-03-24 15:40:00,154.86,155.22,154.67,155.22,36264.0,153.7846,154.1421,153.596,154.1421,36264.0
2025-03-24 15:50:00,155.17,155.65,154.99,155.54,227806.0,154.0925,154.5692,153.9137,154.4599,227806.0
2025-03-25 09:30:00,154.09,155.11,153.46,154.47,78569.0,153.02,154.0329,152.3944,153.3974,78569.0
2025-03-25 09:40:00,154.25,154.41,153.87,154.05,14238.0,153.1789,153.3378,152.8015,152.9803,14238.0
2025-03-25 09:50:00,154.05,154.63,153.7,154.51,43708.0,152.9803,153.5562,152.6327,153.4371,43708.0
2025-03-25 10:00:00,154.54,154.74,154.14,154.26,29584.0,153.4669,153.6655,153.0696,153.1888,29584.0
2025-03-25 10:10:00,154.27,154.67,154.21,154.38,26355.0,153.1987,153.596,153.1392,153.308,26355.0
2025-03-25 10:20:00,154.32,154.55,154.08,154.39,10849.0,153.2484,153.4768,153.0101,153.3179,10849.0
2025-03-25 10:30:00,154.49,154.59,153.98,153.98,46165.0,153.4172,153.5165,152.9108,152.9108,46165.0
2025-03-25 10:40:00,153.91,154.16,153.64,154.16,34781.0,152.8412,153.0895,152.5731,153.0895,34781.0
2025-03-25 10:50:00,154.11,154.51,154.06,154.46,16386.0,153.0399,153.4371,152.9902,153.3874,16386.0
2025-03-25 11:00:00,154.46,154.63,153.93,153.93,37660.0,153.3874,153.5562,152.8611,152.8611,37660.0
2025-03-25 11:10:00,153.9,153.95,153.11,153.44,31963.0,152.8313,152.881,152.0468,152.3745,31963.0
2025-03-25 11:20:00,153.46,153.6,153.05,153.22,21317.0,152.3944,152.5334,151.9872,152.156,21317.0
2025-03-25 11:30:00,153.27,153.31,152.81,152.87,15642.0,152.2057,152.2454,151.7489,151.8085,15642.0
2025-03-25 11:40:00,152.86,152.86,152.63,152.73,19495.0,151.7985,151.7985,151.5701,151.6694,19495.0
2025-03-25 11:50:00,152.77,152.83,152.52,152.77,25784.0,151.7092,151.7687,151.4609,151.7092,25784.0
2025-03-25 12:00:00,152.78,152.84,152.22,152.58,17879.0,151.7191,151.7787,151.163,151.5205,17879.0
2025-03-25 12:10:00,152.56,152.75,152.49,152.5,11910.0,151.5006,151.6893,151.4311,151.441,11910.0
2025-03-25 12:20:00,152.52,152.72,152.29,152.42,14947.0,151.4609,151.6595,151.2325,151.3616,14947.0
2025-03-25 12:30:00,152.42,152.87,152.37,152.86,9862.0,151.3616,151.8085,151.3119,151.7985,9862.0
2025-03-25 12:40:00,152.92,153.11,152.65,152.81,14939.0,151.8581,152.0468,151.59,151.7489,14939.0
2025-03-25 12:50:00,152.87,152.96,152.53,152.53,18303.0,151.8085,151.8978,151.4708,151.4708,18303.0
2025-03-25 13:00:00,152.62,152.73,152.5,152.66,33115.0,151.5602,151.6694,151.441,151.5999,33115.0
2025-03-25 13:10:00,152.69,152.82,152.4,152.4,18641.0,151.6297,151.7588,151.3417,151.3417,18641.0
2025-03-25 13:20:00,152.48,152.76,152.46,152.51,21026.0,151.4212,151.6992,151.4013,151.451,21026.0
2025-03-25 13:30:00,152.52,153.03,152.48,152.82,52901.0,151.4609,151.9674,151.4212,151.7588,52901.0
2025-03-25 13:40:00,152.83,153.18,152.78,152.88,35267.0,151.7687,152.1163,151.7191,151.8184,35267.0
2025-03-25 13:50:00,152.89,153.04,152.68,152.74,23519.0,151.8283,151.9773,151.6198,151.6794,23519.0
2025-03-25 14:00:00,152.82,152.95,152.65,152.78,13432.0,151.7588,151.8879,151.59,151.7191,13432.0
2025-03-25 14:10:00,152.78,152.88,152.65,152.87,17586.0,151.7191,151.8184,151.59,151.8085,17586.0
2025-03-25 14:20:00,152.83,153.22,152.66,152.8,42353.0,151.7687,152.156,151.5999,151.7389,42353.0
2025-03-25 14:30:00,152.79,152.83,152.63,152.73,45608.0,151.729,151.7687,151.5701,151.6694,45608.0
2025-03-25 14:40:00,152.78,152.78,151.76,151.85,104325.0,151.7191,151.7191,150.7062,150.7955,104325.0
2025-03-25 14:50:00,151.85,152.17,151.81,152.07,13198.0,150.7955,151.1133,150.7558,151.014,13198.0
2025-03-25 15:00:00,152.1,152.26,151.91,151.96,15439.0,151.0438,151.2027,150.8551,150.9048,15439.0
2025-03-25 15:10:00,152.04,152.06,151.51,151.72,30718.0,150.9842,151.0041,150.4579,150.6664,30718.0
2025-03-25 15:20:00,151.69,151.75,150.85,151.02,20328.0,150.6367,150.6962,149.8025,149.9713,20328.0
2025-03-25 15:30:00,151.05,151.39,150.25,151.12,103987.0,150.0011,150.3387,149.2067,150.0706,103987.0
2025-03-25 15:40:00,151.1,151.24,150.87,150.99,63884.0,150.0508,150.1898,149.8224,149.9415,63884.0
2025-03-25 15:50:00,150.84,151.42,150.64,151.42,197219.0,149.7926,150.3685,149.5939,150.3685,197219.0
2025-03-26 09:30:00,151.96,153.16,151.92,152.41,37588.0,150.9048,152.0964,150.8651,151.3517,37588.0
2025-03-26 09:40:00,152.45,152.65,151.42,151.65,9412.0,151.3914,151.59,150.3685,150.5969,9412.0
2025-03-26 09:50:00,151.65,151.65,150.7,150.86,26345.0,150.5969,150.5969,149.6535,149.8124,26345.0
2025-03-26 10:00:00,150.7,151.09,150.59,150.87,40085.0,149.6535,150.0408,149.5443,149.8224,40085.0
2025-03-26 10:10:00,150.84,151.06,150.14,150.39,29590.0,149.7926,150.011,149.0974,149.3457,29590.0
2025-03-26 10:20:00,150.44,150.72,150.21,150.61,26028.0,149.3953,149.6734,149.1669,149.5642,26028.0
2025-03-26 10:30:00,150.61,150.98,150.4,150.72,16834.0,149.5642,149.9316,149.3556,149.6734,16834.0
2025-03-26 10:40:00,150.78,150.86,150.39,150.52,11884.0,149.733,149.8124,149.3457,149.4748,11884.0
2025-03-26 10:50:00,150.6,150.77,150.28,150.28,25480.0,149.5542,149.723,149.2364,149.2364,25480.0
2025-03-26 11:00:00,150.38,150.49,150.29,150.49,17346.0,149.3358,149.445,149.2464,149.445,17346.0
2025-03-26 11:10:00,150.41,150.49,149.73,149.73,22117.0,149.3655,149.445,148.6903,148.6903,22117.0
2025-03-26 11:20:00,149.78,149.85,149.33,149.38,10023.0,148.7399,148.8094,148.293,148.3427,10023.0
2025-03-26 11:30:00,149.35,149.6,149.11,149.53,51396.0,148.3129,148.5612,148.0746,148.4917,51396.0
2025-03-26 11:40:00,149.53,149.54,149.2,149.28,11724.0,148.4917,148.5016,148.1639,148.2434,11724.0
2025-03-26 11:50:00,149.24,149.41,149.07,149.22,30008.0,148.2037,148.3725,148.0349,148.1838,30008.0
2025-03-26 12:00:00,149.12,149.31,148.97,149.08,17087.0,148.0845,148.2732,147.9355,148.0448,17087.0
2025-03-26 12:10:00,149.02,149.17,148.15,148.15,43863.0,147.9852,148.1342,147.1212,147.1212,43863.0
2025-03-26 12:20:00,148.15,148.5,148.02,148.38,19387.0,147.1212,147.4688,146.9921,147.3496,19387.0
2025-03-26 12:30:00,148.41,148.43,148.1,148.22,29346.0,147.3794,147.3993,147.0716,147.1908,29346.0
2025-03-26 12:40:00,148.27,148.43,147.98,148.3,38543.0,147.2404,147.3993,146.9524,147.2702,38543.0
2025-03-26 12:50:00,148.26,148.31,147.92,148.23,44922.0,147.2305,147.2801,146.8928,147.2007,44922.0
2025-03-26 13:00:00,148.35,148.81,148.33,148.68,102218.0,147.3199,147.7767,147.3,147.6476,102218.0
2025-03-26 13:10:00,148.7,148.93,148.46,148.53,22288.0,147.6674,147.8958,147.4291,147.4986,22288.0
2025-03-26 13:20:00,148.56,148.7,148.44,148.5,26237.0,147.5284,147.6674,147.4092,147.4688,26237.0
2025-03-26 13:30:00,148.57,148.6,148.29,148.55,15357.0,147.5383,147.5681,147.2603,147.5185,15357.0
2025-03-26 13:40:00,148.53,148.88,148.38,148.83,21922.0,147.4986,147.8462,147.3496,147.7965,21922.0
2025-03-26 13:50:00,148.83,148.92,148.65,148.67,9398.0,147.7965,147.8859,147.6178,147.6376,9398.0
2025-03-26 14:00:00,148.73,149.37,148.72,149.36,21570.0,147.6972,148.3328,147.6873,148.3228,21570.0
2025-03-26 14:10:00,149.28,149.52,149.28,149.49,9353.0,148.2434,148.4817,148.2434,148.4519,9353.0
2025-03-26 14:20:00,149.49,149.63,149.43,149.51,13298.0,148.4519,148.591,148.3924,148.4718,13298.0
2025-03-26 14:30:00,149.5,149.54,149.1,149.28,15976.0,148.4619,148.5016,148.0646,148.2434,15976.0
2025-03-26 14:40:00,149.28,149.29,148.62,148.72,12258.0,148.2434,148.2533,147.588,147.6873,12258.0
2025-03-26 14:50:00,148.74,148.81,148.51,148.51,21209.0,147.7071,147.7767,147.4787,147.4787,21209.0
2025-03-26 15:00:00,148.55,148.83,148.21,148.3,21346.0,147.5185,147.7965,147.1808,147.2702,21346.0
2025-03-26 15:10:00,148.3,148.98,148.22,148.96,26223.0,147.2702,147.9455,147.1908,147.9256,26223.0
2025-03-26 15:20:00,148.96,149.04,148.76,148.86,26183.0,147.9256,148.0051,147.727,147.8263,26183.0
2025-03-26 15:30:00,148.92,149.15,148.84,148.95,34815.0,147.8859,148.1143,147.8064,147.9157,34815.0
2025-03-26 15:40:00,149.02,149.55,149.02,149.42,40589.0,147.9852,148.5115,147.9852,148.3824,40589.0
2025-03-26 15:50:00,149.36,149.73,149.28,149.32,119921.0,148.3228,148.6903,148.2434,148.2831,119921.0
2025-03-27 09:30:00,148.8,149.32,145.47,145.72,83776.0,147.7667,148.2831,144.4598,144.7081,83776.0
2025-03-27 09:40:00,145.72,146.55,145.5,146.55,56972.0,144.7081,145.5323,144.4896,145.5323,56972.0
2025-03-27 09:50:00,146.61,147.13,146.51,147.02,21097.0,145.5919,146.1083,145.4926,145.9991,21097.0
2025-03-27 10:00:00,147.1,147.67,146.87,147.55,26580.0,146.0785,146.6446,145.8501,146.5254,26580.0
2025-03-27 10:10:00,147.55,147.98,147.07,147.89,39323.0,146.5254,146.9524,146.0487,146.863,39323.0
2025-03-27 10:20:00,147.89,147.93,147.39,147.67,18299.0,146.863,146.9028,146.3665,146.6446,18299.0
2025-03-27 10:30:00,147.67,147.82,147.47,147.64,16104.0,146.6446,146.7935,146.446,146.6148,16104.0
2025-03-27 10:40:00,147.66,147.83,147.51,147.65,14290.0,146.6346,146.8035,146.4857,146.6247,14290.0
2025-03-27 10:50:00,147.65,147.84,147.39,147.77,23379.0,146.6247,146.8134,146.3665,146.7439,23379.0
2025-03-27 11:00:00,147.8,148.13,147.57,147.61,14366.0,146.7737,147.1014,146.5453,146.585,14366.0
2025-03-27 11:10:00,147.63,147.68,147.05,147.5,28448.0,146.6049,146.6545,146.0289,146.4758,28448.0
2025-03-27 11:20:00,147.43,147.49,147.01,147.11,15154.0,146.4062,146.4658,145.9892,146.0885,15154.0
2025-03-27 11:30:00,147.05,147.16,146.14,146.63,84495.0,146.0289,146.1381,145.1252,145.6118,84495.0
2025-03-27 11:40:00,146.61,146.61,145.71,145.86,23637.0,145.5919,145.5919,144.6982,144.8471,23637.0
2025-03-27 11:50:00,145.81,145.95,145.52,145.89,14336.0,144.7975,144.9365,144.5095,144.8769,14336.0
2025-03-27 12:00:00,145.82,146.22,145.58,145.84,21765.0,144.8074,145.2046,144.5691,144.8273,21765.0
2025-03-27 12:10:00,145.76,145.85,145.49,145.49,40447.0,144.7478,144.8372,144.4797,144.4797,40447.0
2025-03-27 12:20:00,145.63,145.67,145.19,145.42,34354.0,144.6187,144.6585,144.1818,144.4102,34354.0
2025-03-27 12:30:00,145.42,145.77,145.29,145.66,22595.0,144.4102,144.7578,144.2811,144.6485,22595.0
2025-03-27 12:40:00,145.66,145.66,145.1,145.19,12894.0,144.6485,144.6485,144.0924,144.1818,12894.0
2025-03-27 12:50:00,145.06,145.43,144.91,144.98,58366.0,144.0527,144.4201,143.9037,143.9733,58366.0
2025-03-27 13:00:00,145.0,145.48,144.97,145.36,15302.0,143.9931,144.4698,143.9633,144.3506,15302.0
2025-03-27 13:10:00,145.41,145.64,145.32,145.35,10750.0,144.4003,144.6287,144.3109,144.3407,10750.0
2025-03-27 13:20:00,145.29,145.55,145.15,145.22,12964.0,144.2811,144.5393,144.1421,144.2116,12964.0
2025-03-27 13:30:00,145.22,145.49,144.9,145.0,36956.0,144.2116,144.4797,143.8938,143.9931,36956.0
2025-03-27 13:40:00,144.99,145.18,144.81,145.07,20353.0,143.9832,144.1719,143.8044,144.0626,20353.0
2025-03-27 13:50:00,145.08,145.2,144.77,144.86,16268.0,144.0726,144.1917,143.7647,143.8541,16268.0
2025-03-27 14:00:00,144.88,145.31,144.81,145.22,18011.0,143.8739,144.301,143.8044,144.2116,18011.0
2025-03-27 14:10:00,145.19,145.48,144.98,145.36,50647.0,144.1818,144.4698,143.9733,144.3506,50647.0
2025-03-27 14:20:00,145.36,145.38,144.97,145.27,53086.0,144.3506,144.3705,143.9633,144.2612,53086.0
2025-03-27 14:30:00,145.29,145.42,145.14,145.35,11918.0,144.2811,144.4102,144.1321,144.3407,11918.0
2025-03-27 14:40:00,145.35,145.57,145.2,145.44,21256.0,144.3407,144.5592,144.1917,144.4301,21256.0
2025-03-27 14:50:00,145.45,145.45,144.99,145.06,18264.0,144.44,144.44,143.9832,144.0527,18264.0
2025-03-27 15:00:00,145.03,145.47,144.99,145.4,19813.0,144.0229,144.4598,143.9832,144.3903,19813.0
2025-03-27 15:10:00,145.37,145.79,145.19,145.74,26139.0,144.3605,144.7776,144.1818,144.728,26139.0
2025-03-27 15:20:00,145.75,146.06,145.72,145.95,33759.0,144.7379,145.0458,144.7081,144.9365,33759.0
2025-03-27 15:30:00,145.97,145.97,145.44,145.56,38228.0,144.9564,144.9564,144.4301,144.5492,38228.0
2025-03-27 15:40:00,145.56,145.65,145.06,145.42,55494.0,144.5492,144.6386,144.0527,144.4102,55494.0
2025-03-27 15:50:00,145.4,145.43,144.81,144.94,275293.0,144.3903,144.4201,143.8044,143.9335,275293.0
2025-03-28 09:30:00,144.66,145.77,144.4,145.0,40209.0,143.6555,144.7578,143.3973,143.9931,40209.0
2025-03-28 09:40:00,145.05,145.27,144.56,144.56,48855.0,144.0428,144.2612,143.5562,143.5562,48855.0
2025-03-28 09:50:00,144.54,144.72,143.58,143.9,19615.0,143.5363,143.7151,142.583,142.9008,19615.0
2025-03-28 10:00:00,143.68,144.46,143.65,143.89,27772.0,142.6823,143.4569,142.6525,142.8908,27772.0
2025-03-28 10:10:00,143.78,144.05,143.69,143.9,19984.0,142.7816,143.0497,142.6922,142.9008,19984.0
2025-03-28 10:20:00,143.86,143.95,143.31,143.4,16392.0,142.861,142.9504,142.3148,142.4042,16392.0
2025-03-28 10:30:00,143.34,143.53,143.02,143.47,53395.0,142.3446,142.5333,142.0269,142.4737,53395.0
2025-03-28 10:40:00,143.37,143.41,142.99,143.05,16946.0,142.3744,142.4142,141.9971,142.0567,16946.0
2025-03-28 10:50:00,142.99,143.28,142.94,142.96,19169.0,141.9971,142.2851,141.9474,141.9673,19169.0
2025-03-28 11:00:00,142.9,143.04,142.63,142.63,12557.0,141.9077,142.0467,141.6396,141.6396,12557.0
2025-03-28 11:10:00,142.66,143.06,142.66,142.75,12269.0,141.6694,142.0666,141.6694,141.7587,12269.0
2025-03-28 11:20:00,142.86,142.92,142.61,142.8,17060.0,141.868,141.9276,141.6197,141.8084,17060.0
2025-03-28 11:30:00,142.8,143.28,142.8,142.97,15084.0,141.8084,142.2851,141.8084,141.9772,15084.0
2025-03-28 11:40:00,142.98,142.98,142.72,142.9,16367.0,141.9871,141.9871,141.7289,141.9077,16367.0
2025-03-28 11:50:00,142.84,142.9,142.61,142.61,10906.0,141.8481,141.9077,141.6197,141.6197,10906.0
2025-03-28 12:00:00,142.59,142.88,142.56,142.77,31992.0,141.5998,141.8878,141.5701,141.7786,31992.0
2025-03-28 12:10:00,142.68,142.68,142.24,142.31,13877.0,141.6892,141.6892,141.2523,141.3218,13877.0
2025-03-28 12:20:00,142.24,142.3,141.93,142.04,10879.0,141.2523,141.3119,140.9444,141.0537,10879.0
2025-03-28 12:30:00,141.99,142.22,141.81,141.86,24339.0,141.004,141.2324,140.8253,140.8749,24339.0
2025-03-28 12:40:00,141.82,142.07,141.82,141.97,23319.0,140.8352,141.0835,140.8352,140.9842,23319.0
2025-03-28 12:50:00,141.97,142.1,141.82,141.84,10773.0,140.9842,141.1133,140.8352,140.8551,10773.0
2025-03-28 13:00:00,141.79,141.81,141.41,141.44,16735.0,140.8054,140.8253,140.428,140.4578,16735.0
2025-03-28 13:10:00,141.44,141.81,141.4,141.74,22674.0,140.4578,140.8253,140.4181,140.7558,22674.0
2025-03-28 13:20:00,141.69,141.75,141.43,141.57,16401.0,140.7061,140.7657,140.4479,140.5869,16401.0
2025-03-28 13:30:00,141.57,141.65,141.43,141.6,13494.0,140.5869,140.6664,140.4479,140.6167,13494.0
2025-03-28 13:40:00,141.6,141.76,141.46,141.56,12783.0,140.6167,140.7756,140.4777,140.577,12783.0
2025-03-28 13:50:00,141.46,141.48,140.94,141.06,26165.0,140.4777,140.4976,139.9613,140.0805,26165.0
2025-03-28 14:00:00,141.06,141.18,140.78,141.08,27697.0,140.0805,140.1996,139.8024,140.1003,27697.0
2025-03-28 14:10:00,141.09,141.15,140.59,140.62,29514.0,140.1103,140.1698,139.6137,139.6435,29514.0
2025-03-28 14:20:00,140.66,140.66,140.13,140.17,44750.0,139.6833,139.6833,139.1569,139.1967,44750.0
2025-03-28 14:30:00,140.22,140.32,140.12,140.15,32758.0,139.2463,139.3456,139.147,139.1768,32758.0
2025-03-28 14:40:00,140.15,140.27,139.88,139.99,32543.0,139.1768,139.296,138.9087,139.0179,32543.0
2025-03-28 14:50:00,139.99,140.4,139.94,140.37,49750.0,139.0179,139.4251,138.9682,139.3953,49750.0
2025-03-28 15:00:00,140.35,140.56,140.18,140.5,23318.0,139.3754,139.5839,139.2066,139.5244,23318.0
2025-03-28 15:10:00,140.42,140.66,140.24,140.62,23612.0,139.4449,139.6833,139.2662,139.6435,23612.0
2025-03-28 15:20:00,140.64,140.64,140.38,140.43,23035.0,139.6634,139.6634,139.4052,139.4548,23035.0
2025-03-28 15:30:00,140.44,140.86,140.38,140.53,57858.0,139.4648,139.8819,139.4052,139.5542,57858.0
2025-03-28 15:40:00,140.53,141.28,140.42,141.21,92749.0,139.5542,140.2989,139.4449,140.2294,92749.0
2025-03-28 15:50:00,141.26,142.17,141.15,142.07,265913.0,140.2791,141.1828,140.1698,141.0835,265913.0
2025-03-31 09:30:00,141.91,141.91,140.01,140.15,89232.0,140.9246,140.9246,139.0378,139.1768,89232.0
2025-03-31 09:40:00,140.11,140.12,139.27,139.6,62103.0,139.1371,139.147,138.3029,138.6306,62103.0
2025-03-31 09:50:00,139.41,140.12,139.29,139.69,43989.0,138.4419,139.147,138.3228,138.72,43989.0
2025-03-31 10:00:00,139.65,140.42,139.65,140.22,85188.0,138.6803,139.4449,138.6803,139.2463,85188.0
2025-03-31 10:10:00,140.22,140.44,139.84,139.91,58205.0,139.2463,139.4648,138.8689,138.9385,58205.0
2025-03-31 10:20:00,139.89,140.01,139.58,139.88,39783.0,138.9186,139.0378,138.6107,138.9087,39783.0
2025-03-31 10:30:00,139.93,140.49,139.93,140.43,118546.0,138.9583,139.5144,138.9583,139.4548,118546.0
2025-03-31 10:40:00,140.43,141.27,140.32,141.06,29178.0,139.4548,140.289,139.3456,140.0805,29178.0
2025-03-31 10:50:00,141.07,141.35,140.87,141.35,35812.0,140.0904,140.3685,139.8918,140.3685,35812.0
2025-03-31 11:00:00,141.42,142.14,141.39,141.75,31263.0,140.438,141.153,140.4082,140.7657,31263.0
2025-03-31 11:10:00,141.8,142.07,141.64,141.9,42619.0,140.8153,141.0835,140.6564,140.9146,42619.0
2025-03-31 11:20:00,141.86,143.03,141.86,142.68,39456.0,140.8749,142.0368,140.8749,141.6892,39456.0
2025-03-31 11:30:00,142.61,142.94,142.37,142.94,21824.0,141.6197,141.9474,141.3814,141.9474,21824.0
2025-03-31 11:40:00,142.94,143.0,142.38,142.86,18096.0,141.9474,142.007,141.3913,141.868,18096.0
2025-03-31 11:50:00,142.86,142.87,142.54,142.58,10794.0,141.868,141.8779,141.5502,141.5899,10794.0
2025-03-31 12:00:00,142.61,142.74,142.01,142.25,18566.0,141.6197,141.7488,141.0239,141.2622,18566.0
2025-03-31 12:10:00,142.25,142.55,141.99,142.34,18315.0,141.2622,141.5601,141.004,141.3516,18315.0
2025-03-31 12:20:00,142.55,143.03,142.48,143.03,15941.0,141.5601,142.0368,141.4906,142.0368,15941.0
2025-03-31 12:30:00,143.0,143.28,142.78,143.12,30008.0,142.007,142.2851,141.7885,142.1262,30008.0
2025-03-31 12:40:00,143.14,143.15,142.51,142.83,28348.0,142.146,142.156,141.5204,141.8382,28348.0
2025-03-31 12:50:00,142.83,142.83,142.49,142.49,27663.0,141.8382,141.8382,141.5005,141.5005,27663.0
2025-03-31 13:00:00,142.5,143.13,142.44,143.13,113751.0,141.5105,142.1361,141.4509,142.1361,113751.0
2025-03-31 13:10:00,143.17,143.19,142.48,142.69,30161.0,142.1758,142.1957,141.4906,141.6992,30161.0
2025-03-31 13:20:00,142.61,142.8,142.47,142.74,16214.0,141.6197,141.8084,141.4807,141.7488,16214.0
2025-03-31 13:30:00,142.79,143.13,142.56,143.13,40897.0,141.7985,142.1361,141.5701,142.1361,40897.0
2025-03-31 13:40:00,143.06,143.13,142.41,142.53,40841.0,142.0666,142.1361,141.4211,141.5403,40841.0
2025-03-31 13:50:00,142.49,142.72,142.49,142.55,41465.0,141.5005,141.7289,141.5005,141.5601,41465.0
2025-03-31 14:00:00,142.62,143.63,142.61,143.63,12243.0,141.6296,142.6326,141.6197,142.6326,12243.0
2025-03-31 14:10:00,143.67,143.89,143.45,143.66,21614.0,142.6723,142.8908,142.4539,142.6624,21614.0
2025-03-31 14:20:00,143.67,143.93,143.46,143.92,23696.0,142.6723,142.9305,142.4638,142.9206,23696.0
2025-03-31 14:30:00,143.92,144.17,143.91,144.13,15173.0,142.9206,143.1689,142.9107,143.1292,15173.0
2025-03-31 14:40:00,144.09,144.34,143.83,144.04,21021.0,143.0894,143.3377,142.8312,143.0398,21021.0
2025-03-31 14:50:00,144.06,144.25,143.87,143.92,16692.0,143.0596,143.2483,142.871,142.9206,16692.0
2025-03-31 15:00:00,143.96,144.61,143.96,144.59,30753.0,142.9603,143.6058,142.9603,143.586,30753.0
2025-03-31 15:10:00,144.5,144.63,144.39,144.45,30508.0,143.4966,143.6257,143.3873,143.4469,30508.0
2025-03-31 15:20:00,144.49,144.59,143.91,143.97,107978.0,143.4867,143.586,142.9107,142.9703,107978.0
2025-03-31 15:30:00,143.96,144.34,143.86,143.97,119447.0,142.9603,143.3377,142.861,142.9703,119447.0
2025-03-31 15:40:00,143.98,144.92,143.97,144.16,56778.0,142.9802,143.9137,142.9703,143.1589,56778.0
2025-03-31 15:50:00,144.23,144.3,143.06,143.42,363135.0,143.2285,143.298,142.0666,142.4241,363135.0
2025-04-01 09:30:00,144.09,144.68,142.56,143.24,32783.0,143.0894,143.6753,141.5701,142.2453,32783.0
2025-04-01 09:40:00,143.59,144.38,143.35,144.38,8956.0,142.5929,143.3774,142.3546,143.3774,8956.0
2025-04-01 09:50:00,144.31,144.7,143.42,143.61,15905.0,143.3079,143.6952,142.4241,142.6128,15905.0
2025-04-01 10:00:00,143.47,143.6,142.26,142.5,17183.0,142.4737,142.6028,141.2721,141.5105,17183.0
2025-04-01 10:10:00,142.67,142.72,141.83,141.84,27586.0,141.6793,141.7289,140.8451,140.8551,27586.0
2025-04-01 10:20:00,141.72,142.25,141.67,141.94,26339.0,140.7359,141.2622,140.6862,140.9544,26339.0
2025-04-01 10:30:00,141.94,143.18,141.88,142.91,26901.0,140.9544,142.1858,140.8948,141.9176,26901.0
2025-04-01 10:40:00,142.87,143.61,142.83,143.5,15339.0,141.8779,142.6128,141.8382,142.5035,15339.0
2025-04-01 10:50:00,143.52,143.98,143.48,143.98,25096.0,142.5234,142.9802,142.4837,142.9802,25096.0
2025-04-01 11:00:00,143.89,144.8,143.89,144.75,22525.0,142.8908,143.7945,142.8908,143.7448,22525.0
2025-04-01 11:10:00,144.75,145.31,144.74,145.03,8851.0,143.7448,144.301,143.7349,144.0229,8851.0
2025-04-01 11:20:00,145.0,145.02,144.34,144.37,20937.0,143.9931,144.013,143.3377,143.3675,20937.0
2025-04-01 11:30:00,144.26,144.66,144.03,144.52,22942.0,143.2583,143.6555,143.0298,143.5164,22942.0
2025-04-01 11:40:00,144.54,144.65,144.35,144.5,10458.0,143.5363,143.6455,143.3476,143.4966,10458.0
2025-04-01 11:50:00,144.5,144.76,144.33,144.76,10155.0,143.4966,143.7548,143.3278,143.7548,10155.0
2025-04-01 12:00:00,144.65,145.25,144.63,144.76,18179.0,143.6455,144.2414,143.6257,143.7548,18179.0
2025-04-01 12:10:00,144.83,144.93,144.71,144.81,14879.0,143.8243,143.9236,143.7051,143.8044,14879.0
2025-04-01 12:20:00,144.84,144.9,144.28,144.43,43910.0,143.8342,143.8938,143.2781,143.4271,43910.0
2025-04-01 12:30:00,144.36,144.46,143.77,143.78,18654.0,143.3576,143.4569,142.7717,142.7816,18654.0
2025-04-01 12:40:00,143.72,143.91,143.63,143.78,10896.0,142.722,142.9107,142.6326,142.7816,10896.0
2025-04-01 12:50:00,143.85,144.13,143.85,143.94,10522.0,142.8511,143.1292,142.8511,142.9405,10522.0
2025-04-01 13:00:00,143.97,144.21,143.97,144.21,13428.0,142.9703,143.2086,142.9703,143.2086,13428.0
2025-04-01 13:10:00,144.16,144.43,144.1,144.2,31141.0,143.1589,143.4271,143.0994,143.1987,31141.0
2025-04-01 13:20:00,144.29,144.3,144.07,144.25,13872.0,143.288,143.298,143.0696,143.2483,13872.0
2025-04-01 13:30:00,144.31,144.41,144.01,144.25,12838.0,143.3079,143.4072,143.01,143.2483,12838.0
2025-04-01 13:40:00,144.26,144.9,144.24,144.78,26201.0,143.2583,143.8938,143.2384,143.7746,26201.0
2025-04-01 13:50:00,144.71,145.01,144.62,144.69,23562.0,143.7051,144.003,143.6158,143.6853,23562.0
2025-04-01 14:00:00,144.65,144.65,144.23,144.35,31200.0,143.6455,143.6455,143.2285,143.3476,31200.0
2025-04-01 14:10:00,144.27,144.42,144.06,144.12,33420.0,143.2682,143.4171,143.0596,143.1192,33420.0
2025-04-01 14:20:00,144.17,144.19,143.69,144.13,36569.0,143.1689,143.1887,142.6922,143.1292,36569.0
2025-04-01 14:30:00,144.13,144.33,143.84,143.84,30849.0,143.1292,143.3278,142.8412,142.8412,30849.0
2025-04-01 14:40:00,144.02,144.02,143.69,143.75,25518.0,143.0199,143.0199,142.6922,142.7518,25518.0
2025-04-01 14:50:00,143.77,144.38,143.59,144.24,16950.0,142.7717,143.3774,142.5929,143.2384,16950.0
2025-04-01 15:00:00,144.24,144.66,144.17,144.37,24175.0,143.2384,143.6555,143.1689,143.3675,24175.0
2025-04-01 15:10:00,144.37,145.13,144.23,145.13,43532.0,143.3675,144.1222,143.2285,144.1222,43532.0
2025-04-01 15:20:00,145.04,145.32,144.95,145.23,41390.0,144.0328,144.3109,143.9435,144.2215,41390.0
2025-04-01 15:30:00,145.23,145.64,145.14,145.53,45150.0,144.2215,144.6287,144.1321,144.5194,45150.0
2025-04-01 15:40:00,145.53,146.02,145.53,145.91,60519.0,144.5194,145.006,144.5194,144.8968,60519.0
2025-04-01 15:50:00,145.87,146.35,145.62,146.12,143067.0,144.8571,145.3337,144.6088,145.1053,143067.0
2025-04-02 09:30:00,144.84,145.43,143.95,144.52,28882.0,143.8342,144.4201,142.9504,143.5164,28882.0
2025-04-02 09:40:00,144.52,145.68,144.49,145.67,12177.0,143.5164,144.6684,143.4867,144.6585,12177.0
2025-04-02 09:50:00,145.68,145.83,144.78,145.15,17630.0,144.6684,144.8173,143.7746,144.1421,17630.0
2025-04-02 10:00:00,145.11,146.1,144.99,145.84,26451.0,144.1023,145.0855,143.9832,144.8273,26451.0
2025-04-02 10:10:00,145.93,146.45,145.86,146.28,6228.0,144.9167,145.433,144.8471,145.2642,6228.0
2025-04-02 10:20:00,146.2,146.71,146.2,146.65,13782.0,145.1848,145.6912,145.1848,145.6317,13782.0
2025-04-02 10:30:00,146.65,146.93,146.51,146.79,42400.0,145.6317,145.9097,145.4926,145.7707,42400.0
2025-04-02 10:40:00,146.8,147.04,146.64,147.04,12895.0,145.7806,146.0189,145.6217,146.0189,12895.0
2025-04-02 10:50:00,147.11,147.43,146.85,147.43,27208.0,146.0885,146.4062,145.8303,146.4062,27208.0
2025-04-02 11:00:00,147.37,147.45,147.13,147.45,22025.0,146.3467,146.4261,146.1083,146.4261,22025.0
2025-04-02 11:10:00,147.39,147.47,147.12,147.41,15074.0,146.3665,146.446,146.0984,146.3864,15074.0
2025-04-02 11:20:00,147.34,148.08,147.34,148.08,17427.0,146.3169,147.0517,146.3169,147.0517,17427.0
2025-04-02 11:30:00,148.1,148.82,147.98,148.65,62082.0,147.0716,147.7866,146.9524,147.6178,62082.0
2025-04-02 11:40:00,148.62,148.71,147.58,147.59,30333.0,147.588,147.6774,146.5552,146.5651,30333.0
2025-04-02 11:50:00,147.53,148.15,147.52,148.11,20590.0,146.5055,147.1212,146.4956,147.0815,20590.0
2025-04-02 12:00:00,148.16,148.25,147.66,147.92,19819.0,147.1312,147.2205,146.6346,146.8928,19819.0
2025-04-02 12:10:00,147.91,148.19,147.75,148.0,14909.0,146.8829,147.161,146.724,146.9723,14909.0
2025-04-02 12:20:00,147.87,148.43,147.87,148.4,13948.0,146.8432,147.3993,146.8432,147.3695,13948.0
2025-04-02 12:30:00,148.37,148.75,147.96,147.96,19718.0,147.3397,147.7171,146.9326,146.9326,19718.0
2025-04-02 12:40:00,148.04,148.41,147.89,148.4,16873.0,147.012,147.3794,146.863,147.3695,16873.0
2025-04-02 12:50:00,148.42,148.67,148.23,148.52,24471.0,147.3894,147.6376,147.2007,147.4887,24471.0
2025-04-02 13:00:00,148.59,148.9,148.54,148.9,11179.0,147.5582,147.866,147.5085,147.866,11179.0
2025-04-02 13:10:00,148.9,149.1,148.66,148.7,19166.0,147.866,148.0646,147.6277,147.6674,19166.0
2025-04-02 13:20:00,148.75,148.91,148.59,148.72,16158.0,147.7171,147.876,147.5582,147.6873,16158.0
2025-04-02 13:30:00,148.72,148.72,148.14,148.14,8881.0,147.6873,147.6873,147.1113,147.1113,8881.0
2025-04-02 13:40:00,148.3,148.37,148.0,148.1,25672.0,147.2702,147.3397,146.9723,147.0716,25672.0
2025-04-02 13:50:00,148.02,148.49,147.99,148.44,15998.0,146.9921,147.4589,146.9624,147.4092,15998.0
2025-04-02 14:00:00,148.46,148.54,148.0,148.03,33310.0,147.4291,147.5085,146.9723,147.0021,33310.0
2025-04-02 14:10:00,148.03,148.06,147.35,147.54,21544.0,147.0021,147.0319,146.3268,146.5155,21544.0
2025-04-02 14:20:00,147.55,147.58,146.84,146.89,44659.0,146.5254,146.5552,145.8203,145.87,44659.0
2025-04-02 14:30:00,146.94,147.77,146.94,147.75,43862.0,145.9196,146.7439,145.9196,146.724,43862.0
2025-04-02 14:40:00,147.75,147.96,147.53,147.65,12411.0,146.724,146.9326,146.5055,146.6247,12411.0
2025-04-02 14:50:00,147.64,147.64,146.89,146.89,9500.0,146.6148,146.6148,145.87,145.87,9500.0
2025-04-02 15:00:00,147.0,147.74,147.0,147.59,42472.0,145.9792,146.7141,145.9792,146.5651,42472.0
2025-04-02 15:10:00,147.7,147.76,147.48,147.53,10619.0,146.6744,146.7339,146.4559,146.5055,10619.0
2025-04-02 15:20:00,147.61,147.84,147.53,147.74,16777.0,146.585,146.8134,146.5055,146.7141,16777.0
2025-04-02 15:30:00,147.74,148.74,147.67,148.18,27715.0,146.7141,147.7071,146.6446,147.151,27715.0
2025-04-02 15:40:00,148.19,148.98,148.19,148.91,41158.0,147.161,147.9455,147.161,147.876,41158.0
2025-04-02 15:50:00,148.93,149.27,148.65,148.68,276086.0,147.8958,148.2335,147.6178,147.6476,276086.0
2025-04-03 09:30:00,143.14,144.36,141.33,142.52,116222.0,142.146,143.3576,140.3486,141.5303,116222.0
2025-04-03 09:40:00,142.21,142.53,140.73,141.45,37318.0,141.2225,141.5403,139.7528,140.4678,37318.0
2025-04-03 09:50:00,141.75,142.0,140.44,140.67,68585.0,140.7657,141.0139,139.4648,139.6932,68585.0
2025-04-03 10:00:00,140.49,140.85,139.91,140.08,81261.0,139.5144,139.8719,138.9385,139.1073,81261.0
2025-04-03 10:10:00,140.08,140.27,139.81,139.96,60742.0,139.1073,139.296,138.8392,138.9881,60742.0
2025-04-03 10:20:00,140.01,140.98,139.95,140.78,83700.0,139.0378,140.001,138.9782,139.8024,83700.0
2025-04-03 10:30:00,140.78,140.96,140.35,140.48,27676.0,139.8024,139.9812,139.3754,139.5045,27676.0
2025-04-03 10:40:00,140.48,140.91,140.41,140.83,42486.0,139.5045,139.9315,139.435,139.8521,42486.0
2025-04-03 10:50:00,140.73,141.09,140.56,140.63,47330.0,139.7528,140.1103,139.5839,139.6535,47330.0
2025-04-03 11:00:00,140.62,140.81,140.25,140.53,54292.0,139.6435,139.8322,139.2761,139.5542,54292.0
2025-04-03 11:10:00,140.6,142.12,140.53,142.09,69001.0,139.6237,141.1331,139.5542,141.1033,69001.0
2025-04-03 11:20:00,142.1,142.47,141.87,142.46,12759.0,141.1133,141.4807,140.8848,141.4708,12759.0
2025-04-03 11:30:00,142.4,142.97,142.26,142.97,17491.0,141.4112,141.9772,141.2721,141.9772,17491.0
2025-04-03 11:40:00,142.99,143.0,142.42,142.62,21463.0,141.9971,142.007,141.431,141.6296,21463.0
2025-04-03 11:50:00,142.69,142.84,142.37,142.69,48541.0,141.6992,141.8481,141.3814,141.6992,48541.0
2025-04-03 12:00:00,142.67,143.23,142.54,142.75,29856.0,141.6793,142.2354,141.5502,141.7587,29856.0
2025-04-03 12:10:00,142.55,143.01,142.53,142.93,13498.0,141.5601,142.0169,141.5403,141.9375,13498.0
2025-04-03 12:20:00,142.93,143.26,142.57,143.26,48515.0,141.9375,142.2652,141.58,142.2652,48515.0
2025-04-03 12:30:00,143.28,143.36,142.74,142.84,19470.0,142.2851,142.3645,141.7488,141.8481,19470.0
2025-04-03 12:40:00,142.84,143.03,142.24,142.57,52648.0,141.8481,142.0368,141.2523,141.58,52648.0
2025-04-03 12:50:00,142.67,142.67,141.79,142.25,12674.0,141.6793,141.6793,140.8054,141.2622,12674.0
2025-04-03 13:00:00,142.24,142.33,141.84,141.95,34304.0,141.2523,141.3417,140.8551,140.9643,34304.0
2025-04-03 13:10:00,141.93,141.95,141.48,141.59,35145.0,140.9444,140.9643,140.4976,140.6068,35145.0
2025-04-03 13:20:00,141.59,141.68,141.06,141.08,41500.0,140.6068,140.6962,140.0805,140.1003,41500.0
2025-04-03 13:30:00,141.04,141.55,140.83,141.38,27523.0,140.0606,140.5671,139.8521,140.3983,27523.0
2025-04-03 13:40:00,141.38,141.49,141.21,141.34,15836.0,140.3983,140.5075,140.2294,140.3585,15836.0
2025-04-03 13:50:00,141.42,141.54,141.17,141.34,12890.0,140.438,140.5571,140.1897,140.3585,12890.0
2025-04-03 14:00:00,141.27,141.65,141.19,141.38,40608.0,140.289,140.6664,140.2096,140.3983,40608.0
2025-04-03 14:10:00,141.43,141.52,140.68,140.68,44996.0,140.4479,140.5373,139.7031,139.7031,44996.0
2025-04-03 14:20:00,140.75,141.0,140.34,140.34,53235.0,139.7726,140.0209,139.3655,139.3655,53235.0
2025-04-03 14:30:00,140.41,140.41,139.75,140.22,66484.0,139.435,139.435,138.7796,139.2463,66484.0
2025-04-03 14:40:00,140.11,140.92,140.11,140.86,29084.0,139.1371,139.9414,139.1371,139.8819,29084.0
2025-04-03 14:50:00,140.86,141.46,140.69,141.39,56632.0,139.8819,140.4777,139.713,140.4082,56632.0
2025-04-03 15:00:00,141.32,141.74,141.09,141.64,49935.0,140.3387,140.7558,140.1103,140.6564,49935.0
2025-04-03 15:10:00,141.65,141.81,140.81,141.02,102516.0,140.6664,140.8253,139.8322,140.0408,102516.0
2025-04-03 15:20:00,141.03,141.12,140.5,140.58,74184.0,140.0507,140.1401,139.5244,139.6038,74184.0
2025-04-03 15:30:00,140.65,140.99,140.07,140.71,67036.0,139.6733,140.011,139.0973,139.7329,67036.0
2025-04-03 15:40:00,140.76,141.14,140.36,140.44,145053.0,139.7826,140.1599,139.3853,139.4648,145053.0
2025-04-03 15:50:00,140.5,141.01,140.14,140.86,420700.0,139.5244,140.0308,139.1669,139.8819,420700.0
2025-04-04 09:30:00,139.91,139.91,135.54,135.86,113280.0,138.9385,138.9385,134.5988,134.9166,113280.0
2025-04-04 09:40:00,135.86,137.87,135.52,137.42,53602.0,134.9166,136.9126,134.5789,136.4657,53602.0
2025-04-04 09:50:00,137.22,139.51,137.15,139.31,65306.0,136.2671,138.5412,136.1976,138.3426,65306.0
2025-04-04 10:00:00,139.31,139.7,138.23,138.23,68430.0,138.3426,138.7299,137.2701,137.2701,68430.0
2025-04-04 10:10:00,138.22,138.94,138.06,138.84,103525.0,137.2602,137.9752,137.1013,137.8759,103525.0
2025-04-04 10:20:00,138.74,138.76,137.23,137.46,30127.0,137.7766,137.7964,136.2771,136.5055,30127.0
2025-04-04 10:30:00,137.2,137.89,137.12,137.75,21786.0,136.2473,136.9325,136.1678,136.7935,21786.0
2025-04-04 10:40:00,137.75,138.0,136.62,136.7,53985.0,136.7935,137.0417,135.6713,135.7507,53985.0
2025-04-04 10:50:00,136.55,138.18,136.33,137.75,58007.0,135.6018,137.2205,135.3833,136.7935,58007.0
2025-04-04 11:00:00,137.67,139.15,137.63,138.36,87842.0,136.714,138.1837,136.6743,137.3992,87842.0
2025-04-04 11:10:00,138.36,139.83,138.3,139.14,62073.0,137.3992,138.859,137.3396,138.1738,62073.0
2025-04-04 11:20:00,139.18,140.2,138.01,138.12,50072.0,138.2135,139.2264,137.0517,137.1609,50072.0
2025-04-04 11:30:00,138.12,138.28,137.31,137.53,20488.0,137.1609,137.3198,136.3565,136.575,20488.0
2025-04-04 11:40:00,137.62,139.02,137.3,139.02,43299.0,136.6644,138.0546,136.3466,138.0546,43299.0
2025-04-04 11:50:00,139.0,139.01,138.34,138.77,40041.0,138.0348,138.0447,137.3794,137.8064,40041.0
2025-04-04 12:00:00,138.88,139.77,138.54,139.44,135643.0,137.9156,138.7994,137.578,138.4717,135643.0
2025-04-04 12:10:00,139.22,139.84,138.3,138.39,39112.0,138.2532,138.8689,137.3396,137.429,39112.0
2025-04-04 12:20:00,138.48,138.64,137.89,138.03,21191.0,137.5184,137.6773,136.9325,137.0715,21191.0
2025-04-04 12:30:00,138.03,138.35,137.64,138.2,22176.0,137.0715,137.3893,136.6842,137.2403,22176.0
2025-04-04 12:40:00,138.2,138.42,137.94,138.14,20209.0,137.2403,137.4588,136.9821,137.1807,20209.0
2025-04-04 12:50:00,138.19,138.79,138.04,138.6,19329.0,137.2304,137.8262,137.0814,137.6376,19329.0
2025-04-04 13:00:00,138.52,138.94,138.28,138.46,23812.0,137.5581,137.9752,137.3198,137.4985,23812.0
2025-04-04 13:10:00,138.35,138.41,137.26,137.93,17829.0,137.3893,137.4489,136.3069,136.9722,17829.0
2025-04-04 13:20:00,137.93,138.79,137.76,138.64,14151.0,136.9722,137.8262,136.8034,137.6773,14151.0
2025-04-04 13:30:00,138.49,139.54,138.28,139.31,30768.0,137.5283,138.571,137.3198,138.3426,30768.0
2025-04-04 13:40:00,139.31,140.32,139.31,140.32,24671.0,138.3426,139.3456,138.3426,139.3456,24671.0
2025-04-04 13:50:00,140.32,140.32,139.46,139.89,18515.0,139.3456,139.3456,138.4916,138.9186,18515.0
2025-04-04 14:00:00,139.96,140.12,139.01,139.2,40215.0,138.9881,139.147,138.0447,138.2334,40215.0
2025-04-04 14:10:00,139.13,139.14,137.81,137.81,47717.0,138.1639,138.1738,136.853,136.853,47717.0
2025-04-04 14:20:00,138.06,138.07,137.32,137.47,31320.0,137.1013,137.1112,136.3664,136.5154,31320.0
2025-04-04 14:30:00,137.49,137.62,136.92,136.93,40949.0,136.5353,136.6644,135.9692,135.9792,40949.0
2025-04-04 14:40:00,137.05,137.15,136.35,137.1,62574.0,136.0983,136.1976,135.4032,136.148,62574.0
2025-04-04 14:50:00,137.02,137.61,136.76,137.12,20879.0,136.0685,136.6544,135.8103,136.1678,20879.0
2025-04-04 15:00:00,137.17,137.48,136.79,137.29,29822.0,136.2175,136.5253,135.8401,136.3367,29822.0
2025-04-04 15:10:00,137.29,138.25,137.21,137.9,29944.0,136.3367,137.29,136.2572,136.9424,29944.0
2025-04-04 15:20:00,137.9,139.12,137.9,138.6,36684.0,136.9424,138.1539,136.9424,137.6376,36684.0
2025-04-04 15:30:00,138.51,139.39,138.29,138.63,46193.0,137.5482,138.4221,137.3297,137.6673,46193.0
2025-04-04 15:40:00,138.69,139.25,138.17,138.37,73641.0,137.7269,138.283,137.2105,137.4092,73641.0
2025-04-04 15:50:00,138.27,138.27,137.29,137.52,389073.0,137.3098,137.3098,136.3367,136.5651,389073.0
2025-04-07 09:30:00,135.0,135.84,131.25,131.45,101101.0,134.0626,134.8967,130.3386,130.5372,101101.0
2025-04-07 09:40:00,131.95,132.1,129.95,130.87,103530.0,131.0337,131.1827,129.0476,129.9612,103530.0
2025-04-07 09:50:00,130.96,133.4,130.44,132.79,74227.0,130.0506,132.4737,129.5342,131.8679,74227.0
2025-04-07 10:00:00,132.96,133.21,131.67,132.83,48423.0,132.0367,132.285,130.7557,131.9076,48423.0
2025-04-07 10:10:00,132.83,141.54,132.82,140.63,106506.0,131.9076,140.5571,131.8977,139.6535,106506.0
2025-04-07 10:20:00,140.35,140.45,134.32,135.11,54464.0,139.3754,139.4747,133.3873,134.1718,54464.0
2025-04-07 10:30:00,135.12,136.85,133.01,133.01,28774.0,134.1817,135.8997,132.0864,132.0864,28774.0
2025-04-07 10:40:00,133.49,135.52,133.02,135.03,46901.0,132.563,134.5789,132.0963,134.0923,46901.0
2025-04-07 10:50:00,134.74,137.61,134.73,136.28,41724.0,133.8044,136.6544,133.7944,135.3337,41724.0
2025-04-07 11:00:00,136.47,137.95,134.96,134.96,46722.0,135.5223,136.9921,134.0228,134.0228,46722.0
2025-04-07 11:10:00,134.94,135.6,132.1,133.63,39099.0,134.003,134.6584,131.1827,132.7021,39099.0
2025-04-07 11:20:00,133.63,134.49,132.19,132.57,24052.0,132.7021,133.5561,131.2721,131.6494,24052.0
2025-04-07 11:30:00,132.51,134.14,132.51,133.1,48861.0,131.5898,133.2085,131.5898,132.1757,48861.0
2025-04-07 11:40:00,133.09,134.83,133.05,134.79,196035.0,132.1658,133.8937,132.1261,133.854,196035.0
2025-04-07 11:50:00,134.59,134.88,133.42,133.46,30141.0,133.6554,133.9434,132.4935,132.5332,30141.0
2025-04-07 12:00:00,133.39,133.91,132.7,133.11,16217.0,132.4637,132.9801,131.7785,132.1857,16217.0
2025-04-07 12:10:00,132.9,133.82,132.43,133.56,18304.0,131.9771,132.8907,131.5104,132.6326,18304.0
2025-04-07 12:20:00,133.28,134.64,132.34,134.55,15164.0,132.3545,133.7051,131.421,133.6157,15164.0
2025-04-07 12:30:00,134.37,135.32,134.3,134.74,17182.0,133.4369,134.3803,133.3674,133.8044,17182.0
2025-04-07 12:40:00,134.73,135.17,133.62,133.9,41839.0,133.7944,134.2314,132.6921,132.9702,41839.0
2025-04-07 12:50:00,134.24,134.69,133.64,134.0,29492.0,133.3078,133.7547,132.712,133.0695,29492.0
2025-04-07 13:00:00,134.12,136.47,133.62,134.23,32309.0,133.1887,135.5223,132.6921,133.2979,32309.0
2025-04-07 13:10:00,134.29,136.34,133.99,136.05,41090.0,133.3575,135.3932,133.0596,135.1053,41090.0
2025-04-07 13:20:00,136.06,137.35,135.68,137.25,82428.0,135.1152,136.3962,134.7378,136.2969,82428.0
2025-04-07 13:30:00,137.26,137.28,135.63,137.15,40752.0,136.3069,136.3267,134.6882,136.1976,40752.0
2025-04-07 13:40:00,137.13,138.44,136.57,137.96,65705.0,136.1778,137.4787,135.6217,137.002,65705.0
2025-04-07 13:50:00,137.92,138.44,137.15,137.69,45133.0,136.9623,137.4787,136.1976,136.7339,45133.0
2025-04-07 14:00:00,137.73,138.31,136.7,137.46,34803.0,136.7736,137.3496,135.7507,136.5055,34803.0
2025-04-07 14:10:00,137.63,138.29,136.94,137.97,31654.0,136.6743,137.3297,135.9891,137.0119,31654.0
2025-04-07 14:20:00,137.97,138.5,136.93,137.13,27746.0,137.0119,137.5382,135.9792,136.1778,27746.0
2025-04-07 14:30:00,137.13,137.5,136.42,137.28,28429.0,136.1778,136.5452,135.4727,136.3267,28429.0
2025-04-07 14:40:00,137.4,137.59,136.01,136.86,36396.0,136.4459,136.6346,135.0655,135.9096,36396.0
2025-04-07 14:50:00,136.86,136.88,135.58,136.38,39075.0,135.9096,135.9295,134.6385,135.433,39075.0
2025-04-07 15:00:00,136.38,137.3,135.61,135.84,23622.0,135.433,136.3466,134.6683,134.8967,23622.0
2025-04-07 15:10:00,135.79,136.88,135.5,136.72,24221.0,134.8471,135.9295,134.5591,135.7706,24221.0
2025-04-07 15:20:00,136.73,136.87,135.73,135.92,33166.0,135.7805,135.9196,134.7875,134.9762,33166.0
2025-04-07 15:30:00,135.97,137.38,135.96,136.34,57515.0,135.0258,136.426,135.0159,135.3932,57515.0
2025-04-07 15:40:00,136.48,136.52,135.34,136.03,85091.0,135.5323,135.572,134.4002,135.0854,85091.0
2025-04-07 15:50:00,136.03,137.06,135.48,136.74,177523.0,135.0854,136.1082,134.5392,135.7905,177523.0
2025-04-08 09:30:00,139.5,141.94,139.5,141.81,80747.0,138.5313,140.9544,138.5313,140.8253,80747.0
2025-04-08 09:40:00,141.57,142.98,141.28,141.38,115261.0,140.5869,141.9871,140.2989,140.3983,115261.0
2025-04-08 09:50:00,141.33,142.75,140.68,142.66,55719.0,140.3486,141.7587,139.7031,141.6694,55719.0
2025-04-08 10:00:00,142.69,143.0,142.07,142.64,92826.0,141.6992,142.007,141.0835,141.6495,92826.0
2025-04-08 10:10:00,142.64,142.68,141.07,141.2,59492.0,141.6495,141.6892,140.0904,140.2195,59492.0
2025-04-08 10:20:00,141.34,141.67,140.35,141.43,44260.0,140.3585,140.6862,139.3754,140.4479,44260.0
2025-04-08 10:30:00,141.37,141.37,140.11,140.53,22109.0,140.3883,140.3883,139.1371,139.5542,22109.0
2025-04-08 10:40:00,140.53,140.6,140.0,140.22,54874.0,139.5542,139.6237,139.0278,139.2463,54874.0
2025-04-08 10:50:00,140.15,140.5,139.52,139.53,78793.0,139.1768,139.5244,138.5512,138.5611,78793.0
2025-04-08 11:00:00,139.4,140.27,139.25,139.46,20694.0,138.432,139.296,138.283,138.4916,20694.0
2025-04-08 11:10:00,139.46,139.62,138.1,138.91,92534.0,138.4916,138.6505,137.141,137.9454,92534.0
2025-04-08 11:20:00,139.08,139.34,138.24,138.58,42052.0,138.1142,138.3724,137.2801,137.6177,42052.0
2025-04-08 11:30:00,138.74,140.59,138.73,140.11,23532.0,137.7766,139.6137,137.7667,139.1371,23532.0
2025-04-08 11:40:00,140.04,140.48,139.86,139.97,20553.0,139.0676,139.5045,138.8888,138.998,20553.0
2025-04-08 11:50:00,139.98,140.23,139.55,139.76,21314.0,139.008,139.2562,138.581,138.7895,21314.0
2025-04-08 12:00:00,139.72,140.32,139.36,139.37,35008.0,138.7498,139.3456,138.3923,138.4022,35008.0
2025-04-08 12:10:00,139.31,139.62,138.51,138.81,37878.0,138.3426,138.6505,137.5482,137.8461,37878.0
2025-04-08 12:20:00,138.67,139.2,138.23,139.18,23322.0,137.7071,138.2334,137.2701,138.2135,23322.0
2025-04-08 12:30:00,139.32,139.43,138.02,138.12,47723.0,138.3526,138.4618,137.0616,137.1609,47723.0
2025-04-08 12:40:00,138.14,138.74,137.72,138.34,32475.0,137.1807,137.7766,136.7637,137.3794,32475.0
2025-04-08 12:50:00,138.43,138.58,137.61,137.61,22212.0,137.4687,137.6177,136.6544,136.6544,22212.0
2025-04-08 13:00:00,137.75,137.99,136.98,137.07,25695.0,136.7935,137.0318,136.0288,136.1182,25695.0
2025-04-08 13:10:00,137.08,137.34,136.67,137.09,23133.0,136.1281,136.3863,135.721,136.138,23133.0
2025-04-08 13:20:00,136.92,137.25,136.44,136.65,27688.0,135.9692,136.2969,135.4926,135.7011,27688.0
2025-04-08 13:30:00,136.48,137.47,136.45,137.25,52723.0,135.5323,136.5154,135.5025,136.2969,52723.0
2025-04-08 13:40:00,137.43,138.58,137.26,137.39,29070.0,136.4757,137.6177,136.3069,136.436,29070.0
2025-04-08 13:50:00,137.28,137.52,136.78,137.49,23246.0,136.3267,136.5651,135.8302,136.5353,23246.0
2025-04-08 14:00:00,137.49,137.68,136.88,136.97,27903.0,136.5353,136.7239,135.9295,136.0189,27903.0
2025-04-08 14:10:00,136.97,137.05,136.55,136.95,35146.0,136.0189,136.0983,135.6018,135.999,35146.0
2025-04-08 14:20:00,136.95,136.97,135.78,135.92,45942.0,135.999,136.0189,134.8371,134.9762,45942.0
2025-04-08 14:30:00,136.02,137.61,135.75,136.03,27538.0,135.0755,136.6544,134.8073,135.0854,27538.0
2025-04-08 14:40:00,136.03,136.39,135.67,136.2,38256.0,135.0854,135.4429,134.7279,135.2542,38256.0
2025-04-08 14:50:00,136.26,136.73,136.09,136.24,24429.0,135.3138,135.7805,135.145,135.2939,24429.0
2025-04-08 15:00:00,136.14,136.45,135.41,135.45,27629.0,135.1946,135.5025,134.4697,134.5094,27629.0
2025-04-08 15:10:00,135.42,135.67,134.89,135.03,24570.0,134.4796,134.7279,133.9533,134.0923,24570.0
2025-04-08 15:20:00,135.06,136.31,135.05,135.83,30106.0,134.1221,135.3635,134.1122,134.8868,30106.0
2025-04-08 15:30:00,135.73,136.01,133.93,134.1,63818.0,134.7875,135.0655,133.0,133.1688,63818.0
2025-04-08 15:40:00,134.1,135.06,133.82,133.98,99164.0,133.1688,134.1221,132.8907,133.0496,99164.0
2025-04-08 15:50:00,133.96,136.33,133.96,136.13,301899.0,133.0298,135.3833,133.0298,135.1847,301899.0
2025-04-09 09:30:00,134.51,135.5,130.88,133.97,87455.0,133.576,134.5591,129.9712,133.0397,87455.0
2025-04-09 09:40:00,134.03,134.88,133.42,134.22,48515.0,133.0993,133.9434,132.4935,133.288,48515.0
2025-04-09 09:50:00,134.28,135.6,134.06,134.88,27960.0,133.3476,134.6584,133.1291,133.9434,27960.0
2025-04-09 10:00:00,134.86,136.45,134.45,134.54,40676.0,133.9235,135.5025,133.5164,133.6057,40676.0
2025-04-09 10:10:00,134.44,134.86,134.09,134.43,38480.0,133.5064,133.9235,133.1589,133.4965,38480.0
2025-04-09 10:20:00,134.34,134.8,133.59,134.46,24452.0,133.4071,133.8639,132.6623,133.5263,24452.0
2025-04-09 10:30:00,134.43,135.53,134.24,134.5,49230.0,133.4965,134.5889,133.3078,133.566,49230.0
2025-04-09 10:40:00,134.46,135.01,133.84,134.11,20230.0,133.5263,134.0725,132.9106,133.1787,20230.0
2025-04-09 10:50:00,134.09,134.09,132.56,132.74,23646.0,133.1589,133.1589,131.6395,131.8182,23646.0
2025-04-09 11:00:00,132.75,134.35,132.74,133.83,31893.0,131.8282,133.4171,131.8182,132.9007,31893.0
2025-04-09 11:10:00,133.82,134.62,133.43,134.32,45943.0,132.8907,133.6852,132.5035,133.3873,45943.0
2025-04-09 11:20:00,134.31,134.82,134.06,134.38,58350.0,133.3773,133.8838,133.1291,133.4469,58350.0
2025-04-09 11:30:00,134.38,134.6,133.15,133.55,21196.0,133.4469,133.6653,132.2254,132.6226,21196.0
2025-04-09 11:40:00,133.54,134.15,133.15,133.78,33030.0,132.6127,133.2185,132.2254,132.851,33030.0
2025-04-09 11:50:00,133.68,134.04,133.36,133.56,20821.0,132.7517,133.1092,132.4339,132.6326,20821.0
2025-04-09 12:00:00,133.47,134.23,133.28,134.14,58510.0,132.5432,133.2979,132.3545,133.2085,58510.0
2025-04-09 12:10:00,134.14,135.23,134.13,134.84,19365.0,133.2085,134.291,133.1986,133.9037,19365.0
2025-04-09 12:20:00,134.83,134.95,134.51,134.65,13438.0,133.8937,134.0129,133.576,133.715,13438.0
2025-04-09 12:30:00,134.59,135.05,134.57,135.05,14834.0,133.6554,134.1122,133.6355,134.1122,14834.0
2025-04-09 12:40:00,134.84,135.07,134.61,135.03,13528.0,133.9037,134.1321,133.6753,134.0923,13528.0
2025-04-09 12:50:00,135.07,135.56,134.73,135.26,13456.0,134.1321,134.6187,133.7944,134.3207,13456.0
2025-04-09 13:00:00,135.08,136.35,135.08,135.15,30147.0,134.142,135.4032,134.142,134.2115,30147.0
2025-04-09 13:10:00,135.15,138.12,134.0,137.56,32447.0,134.2115,137.1609,133.0695,136.6048,32447.0
2025-04-09 13:20:00,137.71,142.64,136.81,140.63,67624.0,136.7537,141.6495,135.86,139.6535,67624.0
2025-04-09 13:30:00,140.66,143.98,140.15,141.27,41384.0,139.6833,142.9802,139.1768,140.289,41384.0
2025-04-09 13:40:00,141.86,143.72,140.64,143.0,34502.0,140.8749,142.722,139.6634,142.007,34502.0
2025-04-09 13:50:00,143.32,144.01,141.93,143.94,30251.0,142.3248,143.01,140.9444,142.9405,30251.0
2025-04-09 14:00:00,143.97,144.69,142.48,143.36,37733.0,142.9703,143.6853,141.4906,142.3645,37733.0
2025-04-09 14:10:00,143.01,145.0,143.01,144.24,40822.0,142.0169,143.9931,142.0169,143.2384,40822.0
2025-04-09 14:20:00,144.27,145.9,143.46,145.51,38631.0,143.2682,144.8869,142.4638,144.4996,38631.0
2025-04-09 14:30:00,145.71,146.19,144.39,144.97,21675.0,144.6982,145.1748,143.3873,143.9633,21675.0
2025-04-09 14:40:00,145.09,145.09,142.53,143.64,41686.0,144.0825,144.0825,141.5403,142.6426,41686.0
2025-04-09 14:50:00,143.6,144.16,142.78,142.94,33890.0,142.6028,143.1589,141.7885,141.9474,33890.0
2025-04-09 15:00:00,142.72,144.19,142.49,143.74,49775.0,141.7289,143.1887,141.5005,142.7419,49775.0
2025-04-09 15:10:00,143.92,144.62,143.76,144.49,36982.0,142.9206,143.6158,142.7617,143.4867,36982.0
2025-04-09 15:20:00,144.48,145.21,144.02,144.78,66899.0,143.4767,144.2017,143.0199,143.7746,66899.0
2025-04-09 15:30:00,144.91,145.6,144.21,144.71,67232.0,143.9037,144.5889,143.2086,143.7051,67232.0
2025-04-09 15:40:00,144.69,145.61,144.46,145.38,111125.0,143.6853,144.5989,143.4569,144.3705,111125.0
2025-04-09 15:50:00,145.43,146.27,145.11,145.68,307825.0,144.4201,145.2543,144.1023,144.6684,307825.0
2025-04-10 09:30:00,142.7,143.94,142.25,143.24,60574.0,141.7091,142.9405,141.2622,142.2453,60574.0
2025-04-10 09:40:00,143.3,144.15,141.82,144.15,18586.0,142.3049,143.149,140.8352,143.149,18586.0
2025-04-10 09:50:00,143.88,144.46,142.71,142.87,23136.0,142.8809,143.4569,141.719,141.8779,23136.0
2025-04-10 10:00:00,142.87,143.43,142.25,142.88,13212.0,141.8779,142.434,141.2622,141.8878,13212.0
2025-04-10 10:10:00,142.94,142.95,141.96,142.18,13693.0,141.9474,141.9573,140.9742,141.1927,13693.0
2025-04-10 10:20:00,142.31,143.17,141.91,142.25,13580.0,141.3218,142.1758,140.9246,141.2622,13580.0
2025-04-10 10:30:00,142.07,142.83,142.07,142.83,21392.0,141.0835,141.8382,141.0835,141.8382,21392.0
2025-04-10 10:40:00,142.94,143.38,142.27,142.38,10618.0,141.9474,142.3844,141.2821,141.3913,10618.0
2025-04-10 10:50:00,142.49,142.72,141.82,141.83,10777.0,141.5005,141.7289,140.8352,140.8451,10777.0
2025-04-10 11:00:00,142.01,142.98,141.81,142.97,20897.0,141.0239,141.9871,140.8253,141.9772,20897.0
2025-04-10 11:10:00,142.85,142.85,142.18,142.24,20659.0,141.858,141.858,141.1927,141.2523,20659.0
2025-04-10 11:20:00,142.21,142.21,141.21,141.21,11667.0,141.2225,141.2225,140.2294,140.2294,11667.0
2025-04-10 11:30:00,141.04,141.04,140.4,140.63,32370.0,140.0606,140.0606,139.4251,139.6535,32370.0
2025-04-10 11:40:00,140.65,140.79,139.76,140.05,26178.0,139.6733,139.8123,138.7895,139.0775,26178.0
2025-04-10 11:50:00,140.06,140.34,139.28,139.52,28705.0,139.0874,139.3655,138.3128,138.5512,28705.0
2025-04-10 12:00:00,139.52,140.05,138.73,139.68,15601.0,138.5512,139.0775,137.7667,138.7101,15601.0
2025-04-10 12:10:00,139.44,139.7,138.76,138.87,11852.0,138.4717,138.7299,137.7964,137.9057,11852.0
2025-04-10 12:20:00,138.69,139.0,137.77,138.44,40682.0,137.7269,138.0348,136.8133,137.4787,40682.0
2025-04-10 12:30:00,138.41,140.71,138.37,140.52,20380.0,137.4489,139.7329,137.4092,139.5442,20380.0
2025-04-10 12:40:00,140.5,140.89,139.56,140.8,25072.0,139.5244,139.9117,138.5909,139.8223,25072.0
2025-04-10 12:50:00,140.75,140.86,139.75,140.7,10848.0,139.7726,139.8819,138.7796,139.723,10848.0
2025-04-10 13:00:00,140.53,141.83,139.89,139.89,11421.0,139.5542,140.8451,138.9186,138.9186,11421.0
2025-04-10 13:10:00,139.95,139.95,138.69,139.28,15570.0,138.9782,138.9782,137.7269,138.3128,15570.0
2025-04-10 13:20:00,139.48,140.26,138.64,140.26,15791.0,138.5114,139.286,137.6773,139.286,15791.0
2025-04-10 13:30:00,140.07,141.02,139.91,140.27,16761.0,139.0973,140.0408,138.9385,139.296,16761.0
2025-04-10 13:40:00,140.31,142.69,140.27,141.56,20437.0,139.3357,141.6992,139.296,140.577,20437.0
2025-04-10 13:50:00,141.56,142.18,141.0,141.82,12663.0,140.577,141.1927,140.0209,140.8352,12663.0
2025-04-10 14:00:00,141.76,142.47,141.0,141.0,13151.0,140.7756,141.4807,140.0209,140.0209,13151.0
2025-04-10 14:10:00,141.22,141.57,140.75,141.27,13687.0,140.2394,140.5869,139.7726,140.289,13687.0
2025-04-10 14:20:00,141.43,143.0,141.42,143.0,11614.0,140.4479,142.007,140.438,142.007,11614.0
2025-04-10 14:30:00,142.87,143.46,142.23,142.57,28949.0,141.8779,142.4638,141.2423,141.58,28949.0
2025-04-10 14:40:00,142.68,143.34,142.41,142.56,17324.0,141.6892,142.3446,141.4211,141.5701,17324.0
2025-04-10 14:50:00,142.74,143.08,142.05,142.46,30639.0,141.7488,142.0864,141.0636,141.4708,30639.0
2025-04-10 15:00:00,142.38,143.44,141.78,141.78,24693.0,141.3913,142.4439,140.7955,140.7955,24693.0
2025-04-10 15:10:00,141.87,142.63,141.58,142.35,26349.0,140.8848,141.6396,140.5969,141.3615,26349.0
2025-04-10 15:20:00,142.43,143.04,141.13,141.31,31278.0,141.441,142.0467,140.15,140.3287,31278.0
2025-04-10 15:30:00,141.34,142.03,140.69,140.74,27270.0,140.3585,141.0437,139.713,139.7627,27270.0
2025-04-10 15:40:00,140.71,140.95,139.45,140.43,53183.0,139.7329,139.9712,138.4817,139.4548,53183.0
2025-04-10 15:50:00,140.37,142.62,140.37,142.22,213031.0,139.3953,141.6296,139.3953,141.2324,213031.0
2025-04-11 09:30:00,140.88,141.54,139.58,140.97,19011.0,139.9017,140.5571,138.6107,139.9911,19011.0
2025-04-11 09:40:00,140.56,142.88,140.05,142.23,13859.0,139.5839,141.8878,139.0775,141.2423,13859.0
2025-04-11 09:50:00,142.22,142.98,141.94,142.5,13311.0,141.2324,141.9871,140.9544,141.5105,13311.0
2025-04-11 10:00:00,142.22,143.07,141.3,142.24,46329.0,141.2324,142.0765,140.3188,141.2523,46329.0
2025-04-11 10:10:00,142.46,142.7,141.39,141.39,12555.0,141.4708,141.7091,140.4082,140.4082,12555.0
2025-04-11 10:20:00,141.44,141.44,140.45,140.75,10113.0,140.4578,140.4578,139.4747,139.7726,10113.0
2025-04-11 10:30:00,140.78,141.65,140.73,141.51,21929.0,139.8024,140.6664,139.7528,140.5273,21929.0
2025-04-11 10:40:00,141.26,142.57,141.2,142.15,10873.0,140.2791,141.58,140.2195,141.1629,10873.0
2025-04-11 10:50:00,142.13,142.13,141.31,141.31,8812.0,141.143,141.143,140.3287,140.3287,8812.0
2025-04-11 11:00:00,141.24,142.62,140.64,140.83,30148.0,140.2592,141.6296,139.6634,139.8521,30148.0
2025-04-11 11:10:00,141.03,141.4,140.28,140.68,42891.0,140.0507,140.4181,139.3059,139.7031,42891.0
2025-04-11 11:20:00,140.83,141.28,140.47,141.19,11878.0,139.8521,140.2989,139.4946,140.2096,11878.0
2025-04-11 11:30:00,141.27,142.19,141.12,142.19,8648.0,140.289,141.2026,140.1401,141.2026,8648.0
2025-04-11 11:40:00,142.0,142.08,141.24,141.89,14595.0,141.0139,141.0934,140.2592,140.9047,14595.0
2025-04-11 11:50:00,141.9,142.23,141.71,142.1,9470.0,140.9146,141.2423,140.726,141.1133,9470.0
2025-04-11 12:00:00,142.18,142.93,142.07,142.29,15610.0,141.1927,141.9375,141.0835,141.3019,15610.0
2025-04-11 12:10:00,142.2,142.57,142.09,142.36,12053.0,141.2126,141.58,141.1033,141.3714,12053.0
2025-04-11 12:20:00,142.24,142.47,141.9,142.14,18168.0,141.2523,141.4807,140.9146,141.153,18168.0
2025-04-11 12:30:00,142.21,143.5,142.2,143.18,22575.0,141.2225,142.5035,141.2126,142.1858,22575.0
2025-04-11 12:40:00,143.0,143.18,142.84,143.0,26139.0,142.007,142.1858,141.8481,142.007,26139.0
2025-04-11 12:50:00,143.0,143.47,142.91,143.16,17091.0,142.007,142.4737,141.9176,142.1659,17091.0
2025-04-11 13:00:00,143.25,143.82,143.1,143.33,20214.0,142.2553,142.8213,142.1063,142.3347,20214.0
2025-04-11 13:10:00,143.34,143.58,142.85,143.24,19549.0,142.3446,142.583,141.858,142.2453,19549.0
2025-04-11 13:20:00,143.13,143.78,142.96,143.06,22868.0,142.1361,142.7816,141.9673,142.0666,22868.0
2025-04-11 13:30:00,143.15,144.17,143.02,144.17,16410.0,142.156,143.1689,142.0269,143.1689,16410.0
2025-04-11 13:40:00,144.31,145.66,144.16,144.95,31228.0,143.3079,144.6485,143.1589,143.9435,31228.0
2025-04-11 13:50:00,144.95,145.66,144.75,145.22,7282.0,143.9435,144.6485,143.7448,144.2116,7282.0
2025-04-11 14:00:00,145.16,145.29,144.76,144.97,9363.0,144.152,144.2811,143.7548,143.9633,9363.0
2025-04-11 14:10:00,144.9,145.15,144.47,144.59,19492.0,143.8938,144.1421,143.4668,143.586,19492.0
2025-04-11 14:20:00,144.6,144.95,144.15,144.68,14481.0,143.5959,143.9435,143.149,143.6753,14481.0
2025-04-11 14:30:00,144.65,144.75,144.02,144.39,8262.0,143.6455,143.7448,143.0199,143.3873,8262.0
2025-04-11 14:40:00,144.4,144.78,144.29,144.55,8224.0,143.3973,143.7746,143.288,143.5462,8224.0
2025-04-11 14:50:00,144.56,144.74,144.02,144.17,7599.0,143.5562,143.7349,143.0199,143.1689,7599.0
2025-04-11 15:00:00,144.25,144.89,144.25,144.8,10650.0,143.2483,143.8839,143.2483,143.7945,10650.0
2025-04-11 15:10:00,144.81,145.01,144.47,144.81,8849.0,143.8044,144.003,143.4668,143.8044,8849.0
2025-04-11 15:20:00,144.73,145.1,144.63,145.0,18943.0,143.725,144.0924,143.6257,143.9931,18943.0
2025-04-11 15:30:00,144.9,145.11,144.64,144.79,19754.0,143.8938,144.1023,143.6356,143.7846,19754.0
2025-04-11 15:40:00,144.95,145.2,144.75,145.19,16770.0,143.9435,144.1917,143.7448,144.1818,16770.0
2025-04-11 15:50:00,145.33,145.52,144.74,145.03,128077.0,144.3208,144.5095,143.7349,144.0229,128077.0
2025-04-14 09:30:00,147.05,148.6,146.88,147.5,51178.0,146.0289,147.5681,145.8601,146.4758,51178.0
2025-04-14 09:40:00,147.5,147.96,146.7,146.9,8827.0,146.4758,146.9326,145.6813,145.8799,8827.0
2025-04-14 09:50:00,147.34,147.52,146.53,146.72,12359.0,146.3169,146.4956,145.5125,145.7012,12359.0
2025-04-14 10:00:00,146.67,147.67,146.25,146.94,19936.0,145.6515,146.6446,145.2344,145.9196,19936.0
2025-04-14 10:10:00,146.95,147.21,146.54,146.95,11010.0,145.9296,146.1878,145.5224,145.9296,11010.0
2025-04-14 10:20:00,146.96,147.3,146.64,147.27,13363.0,145.9395,146.2771,145.6217,146.2473,13363.0
2025-04-14 10:30:00,147.31,147.53,147.22,147.34,12876.0,146.2871,146.5055,146.1977,146.3169,12876.0
2025-04-14 10:40:00,147.28,147.69,147.15,147.66,12931.0,146.2573,146.6644,146.1282,146.6346,12931.0
2025-04-14 10:50:00,147.52,147.95,147.34,147.78,15032.0,146.4956,146.9226,146.3169,146.7538,15032.0
2025-04-14 11:00:00,147.87,148.0,147.48,147.81,15662.0,146.8432,146.9723,146.4559,146.7836,15662.0
2025-04-14 11:10:00,147.8,147.81,147.4,147.59,7458.0,146.7737,146.7836,146.3764,146.5651,7458.0
2025-04-14 11:20:00,147.61,147.8,146.98,147.0,8802.0,146.585,146.7737,145.9594,145.9792,8802.0
2025-04-14 11:30:00,147.19,147.8,147.14,147.14,8344.0,146.1679,146.7737,146.1183,146.1183,8344.0
2025-04-14 11:40:00,146.98,147.07,146.48,146.49,5325.0,145.9594,146.0487,145.4628,145.4728,5325.0
2025-04-14 11:50:00,146.41,146.66,146.31,146.37,5587.0,145.3933,145.6416,145.294,145.3536,5587.0
2025-04-14 12:00:00,146.31,146.62,146.19,146.21,7386.0,145.294,145.6019,145.1748,145.1947,7386.0
2025-04-14 12:10:00,146.31,146.77,145.71,146.77,17850.0,145.294,145.7508,144.6982,145.7508,17850.0
2025-04-14 12:20:00,146.65,146.82,146.22,146.34,3606.0,145.6317,145.8005,145.2046,145.3238,3606.0
2025-04-14 12:30:00,146.31,146.89,146.18,146.81,3811.0,145.294,145.87,145.1649,145.7905,3811.0
2025-04-14 12:40:00,146.7,147.01,146.69,146.82,3808.0,145.6813,145.9892,145.6714,145.8005,3808.0
2025-04-14 12:50:00,146.81,146.88,146.35,146.35,5885.0,145.7905,145.8601,145.3337,145.3337,5885.0
2025-04-14 13:00:00,146.35,147.42,146.29,146.39,9571.0,145.3337,146.3963,145.2742,145.3735,9571.0
2025-04-14 13:10:00,146.39,146.75,146.22,146.74,8145.0,145.3735,145.731,145.2046,145.721,8145.0
2025-04-14 13:20:00,146.76,146.92,146.5,146.67,5624.0,145.7409,145.8998,145.4827,145.6515,5624.0
2025-04-14 13:30:00,146.72,147.09,146.6,146.75,8208.0,145.7012,146.0686,145.582,145.731,8208.0
2025-04-14 13:40:00,146.86,147.1,146.65,146.92,9002.0,145.8402,146.0785,145.6317,145.8998,9002.0
2025-04-14 13:50:00,147.03,147.38,146.97,147.18,6508.0,146.009,146.3566,145.9494,146.158,6508.0
2025-04-14 14:00:00,147.14,147.23,146.93,147.03,3725.0,146.1183,146.2076,145.9097,146.009,3725.0
2025-04-14 14:10:00,146.95,147.15,146.76,146.78,10674.0,145.9296,146.1282,145.7409,145.7608,10674.0
2025-04-14 14:20:00,146.85,147.02,146.8,146.81,4358.0,145.8303,145.9991,145.7806,145.7905,4358.0
2025-04-14 14:30:00,146.81,147.14,146.8,146.96,9169.0,145.7905,146.1183,145.7806,145.9395,9169.0
2025-04-14 14:40:00,147.0,147.21,147.0,147.03,4553.0,145.9792,146.1878,145.9792,146.009,4553.0
2025-04-14 14:50:00,147.02,147.14,146.87,147.03,9107.0,145.9991,146.1183,145.8501,146.009,9107.0
2025-04-14 15:00:00,146.95,147.16,146.79,147.15,18913.0,145.9296,146.1381,145.7707,146.1282,18913.0
2025-04-14 15:10:00,147.2,147.55,147.04,147.31,8180.0,146.1778,146.5254,146.0189,146.2871,8180.0
2025-04-14 15:20:00,147.22,147.48,146.89,146.9,15885.0,146.1977,146.4559,145.87,145.8799,15885.0
2025-04-14 15:30:00,146.96,147.05,146.38,146.46,36124.0,145.9395,146.0289,145.3635,145.443,36124.0
2025-04-14 15:40:00,146.46,146.65,146.01,146.01,54480.0,145.443,145.6317,144.9961,144.9961,54480.0
2025-04-14 15:50:00,145.97,146.62,145.72,146.34,131244.0,144.9564,145.6019,144.7081,145.3238,131244.0
2025-04-15 09:30:00,146.99,147.75,145.37,147.37,25473.0,145.9693,146.724,144.3605,146.3467,25473.0
2025-04-15 09:40:00,147.39,147.86,147.11,147.75,22237.0,146.3665,146.8333,146.0885,146.724,22237.0
2025-04-15 09:50:00,147.76,148.18,147.14,147.26,55909.0,146.7339,147.151,146.1183,146.2374,55909.0
2025-04-15 10:00:00,147.22,147.37,146.91,147.03,18909.0,146.1977,146.3467,145.8898,146.009,18909.0
2025-04-15 10:10:00,146.94,147.41,146.59,146.72,32528.0,145.9196,146.3864,145.5721,145.7012,32528.0
2025-04-15 10:20:00,146.41,147.19,146.13,146.9,21548.0,145.3933,146.1679,145.1153,145.8799,21548.0
2025-04-15 10:30:00,146.92,147.33,146.91,146.95,17507.0,145.8998,146.3069,145.8898,145.9296,17507.0
2025-04-15 10:40:00,146.95,147.64,146.87,147.17,31272.0,145.9296,146.6148,145.8501,146.148,31272.0
2025-04-15 10:50:00,147.19,147.75,147.02,147.51,16252.0,146.1679,146.724,145.9991,146.4857,16252.0
2025-04-15 11:00:00,147.5,147.65,147.36,147.59,15310.0,146.4758,146.6247,146.3367,146.5651,15310.0
2025-04-15 11:10:00,147.56,147.75,147.24,147.36,17439.0,146.5353,146.724,146.2176,146.3367,17439.0
2025-04-15 11:20:00,147.41,147.53,146.96,147.11,37661.0,146.3864,146.5055,145.9395,146.0885,37661.0
2025-04-15 11:30:00,147.07,147.59,147.02,147.53,13106.0,146.0487,146.5651,145.9991,146.5055,13106.0
2025-04-15 11:40:00,147.49,147.95,147.32,147.41,16115.0,146.4658,146.9226,146.297,146.3864,16115.0
2025-04-15 11:50:00,147.41,147.64,147.26,147.47,12353.0,146.3864,146.6148,146.2374,146.446,12353.0
2025-04-15 12:00:00,147.41,147.78,147.41,147.48,13556.0,146.3864,146.7538,146.3864,146.4559,13556.0
2025-04-15 12:10:00,147.48,147.78,147.26,147.26,7508.0,146.4559,146.7538,146.2374,146.2374,7508.0
2025-04-15 12:20:00,147.26,147.74,147.19,147.32,10973.0,146.2374,146.7141,146.1679,146.297,10973.0
2025-04-15 12:30:00,147.32,147.84,147.12,147.12,27466.0,146.297,146.8134,146.0984,146.0984,27466.0
2025-04-15 12:40:00,147.12,147.58,147.08,147.35,10614.0,146.0984,146.5552,146.0587,146.3268,10614.0
2025-04-15 12:50:00,147.31,147.41,146.72,147.01,20055.0,146.2871,146.3864,145.7012,145.9892,20055.0
2025-04-15 13:00:00,147.0,147.24,146.8,146.8,7134.0,145.9792,146.2176,145.7806,145.7806,7134.0
2025-04-15 13:10:00,146.76,146.91,146.34,146.58,11218.0,145.7409,145.8898,145.3238,145.5621,11218.0
2025-04-15 13:20:00,146.48,146.63,146.18,146.38,12648.0,145.4628,145.6118,145.1649,145.3635,12648.0
2025-04-15 13:30:00,146.38,146.68,146.32,146.55,11011.0,145.3635,145.6614,145.3039,145.5323,11011.0
2025-04-15 13:40:00,146.56,146.82,146.46,146.55,4580.0,145.5423,145.8005,145.443,145.5323,4580.0
2025-04-15 13:50:00,146.66,146.7,146.06,146.44,12691.0,145.6416,145.6813,145.0458,145.4231,12691.0
2025-04-15 14:00:00,146.54,146.54,146.05,146.16,12800.0,145.5224,145.5224,145.0358,145.1451,12800.0
2025-04-15 14:10:00,146.09,146.17,145.79,145.8,11324.0,145.0755,145.155,144.7776,144.7876,11324.0
2025-04-15 14:20:00,145.78,146.04,145.64,145.94,14961.0,144.7677,145.0259,144.6287,144.9266,14961.0
2025-04-15 14:30:00,145.94,146.32,145.83,146.31,14807.0,144.9266,145.3039,144.8173,145.294,14807.0
2025-04-15 14:40:00,146.31,146.46,146.11,146.31,11009.0,145.294,145.443,145.0954,145.294,11009.0
2025-04-15 14:50:00,146.32,146.41,146.23,146.27,8853.0,145.3039,145.3933,145.2146,145.2543,8853.0
2025-04-15 15:00:00,146.27,146.32,146.11,146.28,14810.0,145.2543,145.3039,145.0954,145.2642,14810.0
2025-04-15 15:10:00,146.27,146.72,146.21,146.68,19514.0,145.2543,145.7012,145.1947,145.6614,19514.0
2025-04-15 15:20:00,146.7,146.73,146.14,146.36,22592.0,145.6813,145.7111,145.1252,145.3437,22592.0
2025-04-15 15:30:00,146.36,146.51,146.1,146.22,28356.0,145.3437,145.4926,145.0855,145.2046,28356.0
2025-04-15 15:40:00,146.22,146.43,145.97,146.18,35847.0,145.2046,145.4132,144.9564,145.1649,35847.0
2025-04-15 15:50:00,146.24,146.4,145.88,146.15,142853.0,145.2245,145.3834,144.867,145.1351,142853.0
2025-04-16 09:30:00,145.64,147.34,145.64,146.56,30191.0,144.6287,146.3169,144.6287,145.5423,30191.0
2025-04-16 09:40:00,146.44,148.44,146.44,147.82,27886.0,145.4231,147.4092,145.4231,146.7935,27886.0
2025-04-16 09:50:00,147.94,148.25,147.08,147.33,20996.0,146.9127,147.2205,146.0587,146.3069,20996.0
2025-04-16 10:00:00,147.34,148.05,147.29,147.76,35251.0,146.3169,147.0219,146.2672,146.7339,35251.0
2025-04-16 10:10:00,147.76,147.79,146.96,147.08,24687.0,146.7339,146.7637,145.9395,146.0587,24687.0
2025-04-16 10:20:00,147.08,147.68,146.87,147.33,25859.0,146.0587,146.6545,145.8501,146.3069,25859.0
2025-04-16 10:30:00,147.37,147.59,147.08,147.34,22054.0,146.3467,146.5651,146.0587,146.3169,22054.0
2025-04-16 10:40:00,147.47,147.63,147.26,147.44,24192.0,146.446,146.6049,146.2374,146.4162,24192.0
2025-04-16 10:50:00,147.44,147.71,147.13,147.45,19909.0,146.4162,146.6843,146.1083,146.4261,19909.0
2025-04-16 11:00:00,147.56,148.22,147.48,148.06,33446.0,146.5353,147.1908,146.4559,147.0319,33446.0
2025-04-16 11:10:00,148.14,148.5,148.01,148.37,17292.0,147.1113,147.4688,146.9822,147.3397,17292.0
2025-04-16 11:20:00,148.39,149.23,148.26,149.18,16288.0,147.3596,148.1937,147.2305,148.1441,16288.0
2025-04-16 11:30:00,149.28,149.41,148.93,148.99,24023.0,148.2434,148.3725,147.8958,147.9554,24023.0
2025-04-16 11:40:00,148.98,149.21,148.8,149.13,17857.0,147.9455,148.1739,147.7667,148.0944,17857.0
2025-04-16 11:50:00,149.11,149.22,148.58,148.84,54375.0,148.0746,148.1838,147.5483,147.8064,54375.0
2025-04-16 12:00:00,148.83,148.87,148.51,148.83,25464.0,147.7965,147.8362,147.4787,147.7965,25464.0
2025-04-16 12:10:00,148.84,149.14,148.73,148.96,14790.0,147.8064,148.1044,147.6972,147.9256,14790.0
2025-04-16 12:20:00,148.93,148.96,148.54,148.61,12745.0,147.8958,147.9256,147.5085,147.578,12745.0
2025-04-16 12:30:00,148.65,148.68,148.27,148.28,7646.0,147.6178,147.6476,147.2404,147.2503,7646.0
2025-04-16 12:40:00,148.25,148.4,148.0,148.14,10508.0,147.2205,147.3695,146.9723,147.1113,10508.0
2025-04-16 12:50:00,148.0,148.44,147.92,148.44,11045.0,146.9723,147.4092,146.8928,147.4092,11045.0
2025-04-16 13:00:00,148.45,148.57,148.33,148.5,10705.0,147.4192,147.5383,147.3,147.4688,10705.0
2025-04-16 13:10:00,148.44,149.07,148.3,148.95,14398.0,147.4092,148.0349,147.2702,147.9157,14398.0
2025-04-16 13:20:00,149.0,149.1,148.63,149.09,18119.0,147.9653,148.0646,147.5979,148.0547,18119.0
2025-04-16 13:30:00,149.04,149.05,148.08,148.27,27879.0,148.0051,148.015,147.0517,147.2404,27879.0
2025-04-16 13:40:00,148.27,148.4,147.65,147.76,90300.0,147.2404,147.3695,146.6247,146.7339,90300.0
2025-04-16 13:50:00,147.74,147.95,147.02,147.03,26040.0,146.7141,146.9226,145.9991,146.009,26040.0
2025-04-16 14:00:00,147.13,147.65,147.05,147.48,21111.0,146.1083,146.6247,146.0289,146.4559,21111.0
2025-04-16 14:10:00,147.52,147.71,147.28,147.31,17947.0,146.4956,146.6843,146.2573,146.2871,17947.0
2025-04-16 14:20:00,147.36,147.83,147.13,147.69,23201.0,146.3367,146.8035,146.1083,146.6644,23201.0
2025-04-16 14:30:00,147.61,147.74,147.22,147.25,12053.0,146.585,146.7141,146.1977,146.2275,12053.0
2025-04-16 14:40:00,147.3,147.5,147.29,147.42,12922.0,146.2771,146.4758,146.2672,146.3963,12922.0
2025-04-16 14:50:00,147.42,147.47,147.18,147.28,14865.0,146.3963,146.446,146.158,146.2573,14865.0
2025-04-16 15:00:00,147.28,147.28,146.71,146.78,16287.0,146.2573,146.2573,145.6912,145.7608,16287.0
2025-04-16 15:10:00,146.78,147.19,146.58,146.62,32858.0,145.7608,146.1679,145.5621,145.6019,32858.0
2025-04-16 15:20:00,146.58,146.75,146.29,146.44,25834.0,145.5621,145.731,145.2742,145.4231,25834.0
2025-04-16 15:30:00,146.44,146.98,146.44,146.82,28932.0,145.4231,145.9594,145.4231,145.8005,28932.0
2025-04-16 15:40:00,146.93,147.3,146.79,147.2,50193.0,145.9097,146.2771,145.7707,146.1778,50193.0
2025-04-16 15:50:00,147.25,148.55,147.1,148.23,145440.0,146.2275,147.5185,146.0785,147.2007,145440.0
2025-04-17 09:30:00,150.0,150.9,149.32,150.2,145705.0,148.9584,149.8521,148.2831,149.157,145705.0
2025-04-17 09:40:00,150.19,150.61,149.96,150.14,10343.0,149.1471,149.5642,148.9187,149.0974,10343.0
2025-04-17 09:50:00,150.09,150.65,150.04,150.18,14650.0,149.0478,149.6039,148.9981,149.1371,14650.0
2025-04-17 10:00:00,150.0,150.38,149.77,149.93,31282.0,148.9584,149.3358,148.73,148.8889,31282.0
2025-04-17 10:10:00,150.07,150.32,149.26,149.58,11916.0,149.0279,149.2762,148.2235,148.5413,11916.0
2025-04-17 10:20:00,149.51,150.12,149.39,149.85,33260.0,148.4718,149.0776,148.3526,148.8094,33260.0
2025-04-17 10:30:00,149.82,149.96,149.33,149.63,20273.0,148.7796,148.9187,148.293,148.591,20273.0
2025-04-17 10:40:00,149.56,150.38,149.52,150.08,14032.0,148.5214,149.3358,148.4817,149.0378,14032.0
2025-04-17 10:50:00,150.06,150.15,149.67,149.67,9609.0,149.018,149.1074,148.6307,148.6307,9609.0
2025-04-17 11:00:00,149.65,150.42,149.61,150.06,19720.0,148.6108,149.3755,148.5711,149.018,19720.0
2025-04-17 11:10:00,149.99,150.8,149.99,150.71,16350.0,148.9485,149.7528,148.9485,149.6635,16350.0
2025-04-17 11:20:00,150.67,150.9,150.46,150.46,17323.0,149.6237,149.8521,149.4152,149.4152,17323.0
2025-04-17 11:30:00,150.43,151.07,150.27,150.9,26331.0,149.3854,150.021,149.2265,149.8521,26331.0
2025-04-17 11:40:00,150.91,150.99,150.48,150.71,13807.0,149.8621,149.9415,149.4351,149.6635,13807.0
2025-04-17 11:50:00,150.56,151.13,150.4,150.59,29473.0,149.5145,150.0805,149.3556,149.5443,29473.0
2025-04-17 12:00:00,150.86,151.14,150.26,150.76,23388.0,149.8124,150.0905,149.2166,149.7131,23388.0
2025-04-17 12:10:00,150.69,151.43,150.26,151.43,14706.0,149.6436,150.3785,149.2166,150.3785,14706.0
2025-04-17 12:20:00,151.26,151.61,151.0,151.61,6861.0,150.2096,150.5572,149.9514,150.5572,6861.0
2025-04-17 12:30:00,151.51,151.64,151.28,151.5,23440.0,150.4579,150.587,150.2295,150.448,23440.0
2025-04-17 12:40:00,151.5,151.51,150.86,150.99,16188.0,150.448,150.4579,149.8124,149.9415,16188.0
2025-04-17 12:50:00,151.11,151.53,150.95,151.22,13879.0,150.0607,150.4778,149.9018,150.1699,13879.0
2025-04-17 13:00:00,151.24,151.46,150.91,151.06,9816.0,150.1898,150.4083,149.8621,150.011,9816.0
2025-04-17 13:10:00,151.05,151.21,150.4,150.76,33348.0,150.0011,150.16,149.3556,149.7131,33348.0
2025-04-17 13:20:00,150.71,151.01,150.53,151.01,14952.0,149.6635,149.9614,149.4847,149.9614,14952.0
2025-04-17 13:30:00,151.01,151.31,150.85,151.14,18976.0,149.9614,150.2593,149.8025,150.0905,18976.0
2025-04-17 13:40:00,151.01,151.57,150.63,151.29,13217.0,149.9614,150.5175,149.584,150.2394,13217.0
2025-04-17 13:50:00,151.28,151.58,151.28,151.42,9432.0,150.2295,150.5274,150.2295,150.3685,9432.0
2025-04-17 14:00:00,151.42,151.79,151.08,151.67,16599.0,150.3685,150.736,150.0309,150.6168,16599.0
2025-04-17 14:10:00,151.54,151.88,151.36,151.8,12607.0,150.4877,150.8253,150.3089,150.7459,12607.0
2025-04-17 14:20:00,151.87,151.94,151.47,151.5,21634.0,150.8154,150.8849,150.4182,150.448,21634.0
2025-04-17 14:30:00,151.61,151.9,151.54,151.74,19104.0,150.5572,150.8452,150.4877,150.6863,19104.0
2025-04-17 14:40:00,151.75,151.84,151.3,151.49,30342.0,150.6962,150.7856,150.2494,150.438,30342.0
2025-04-17 14:50:00,151.36,151.56,151.05,151.05,20158.0,150.3089,150.5076,150.0011,150.0011,20158.0
2025-04-17 15:00:00,151.12,151.28,150.89,150.95,35748.0,150.0706,150.2295,149.8422,149.9018,35748.0
2025-04-17 15:10:00,150.95,150.98,150.61,150.81,21038.0,149.9018,149.9316,149.5642,149.7628,21038.0
2025-04-17 15:20:00,150.81,151.23,150.58,150.99,15015.0,149.7628,150.1799,149.5344,149.9415,15015.0
2025-04-17 15:30:00,151.01,151.5,151.01,151.35,26038.0,149.9614,150.448,149.9614,150.299,26038.0
2025-04-17 15:40:00,151.28,151.58,150.87,150.87,38991.0,150.2295,150.5274,149.8224,149.8224,38991.0
2025-04-17 15:50:00,150.82,151.33,150.58,150.83,215232.0,149.7727,150.2792,149.5344,149.7826,215232.0
2025-04-21 09:30:00,148.95,150.26,148.61,150.26,25669.0,147.9157,149.2166,147.578,149.2166,25669.0
2025-04-21 09:40:00,150.02,150.18,149.22,149.47,9851.0,148.9783,149.1371,148.1838,148.4321,9851.0
2025-04-21 09:50:00,149.61,149.63,149.16,149.24,9100.0,148.5711,148.591,148.1242,148.2037,9100.0
2025-04-21 10:00:00,149.02,149.66,149.0,149.56,12980.0,147.9852,148.6208,147.9653,148.5214,12980.0
2025-04-21 10:10:00,149.73,149.81,149.05,149.28,11524.0,148.6903,148.7697,148.015,148.2434,11524.0
2025-04-21 10:20:00,149.41,149.66,149.14,149.44,18935.0,148.3725,148.6208,148.1044,148.4023,18935.0
2025-04-21 10:30:00,149.44,149.51,149.11,149.38,6875.0,148.4023,148.4718,148.0746,148.3427,6875.0
2025-04-21 10:40:00,149.34,149.51,148.6,148.65,9923.0,148.303,148.4718,147.5681,147.6178,9923.0
2025-04-21 10:50:00,148.56,148.76,148.2,148.31,8819.0,147.5284,147.727,147.1709,147.2801,8819.0
2025-04-21 11:00:00,148.38,148.74,148.31,148.31,13562.0,147.3496,147.7071,147.2801,147.2801,13562.0
2025-04-21 11:10:00,148.5,148.62,147.86,147.94,29956.0,147.4688,147.588,146.8333,146.9127,29956.0
2025-04-21 11:20:00,147.99,148.1,147.35,147.59,36090.0,146.9624,147.0716,146.3268,146.5651,36090.0
2025-04-21 11:30:00,147.59,147.59,145.97,146.42,70388.0,146.5651,146.5651,144.9564,145.4033,70388.0
2025-04-21 11:40:00,146.4,146.63,145.73,145.93,50585.0,145.3834,145.6118,144.718,144.9167,50585.0
2025-04-21 11:50:00,145.89,146.12,145.62,145.63,37331.0,144.8769,145.1053,144.6088,144.6187,37331.0
2025-04-21 12:00:00,145.58,145.75,145.3,145.69,39400.0,144.5691,144.7379,144.291,144.6783,39400.0
2025-04-21 12:10:00,145.65,146.21,145.55,145.64,44987.0,144.6386,145.1947,144.5393,144.6287,44987.0
2025-04-21 12:20:00,145.59,146.33,145.44,146.28,34390.0,144.579,145.3139,144.4301,145.2642,34390.0
2025-04-21 12:30:00,146.36,146.54,146.13,146.33,68600.0,145.3437,145.5224,145.1153,145.3139,68600.0
2025-04-21 12:40:00,146.33,146.47,146.06,146.2,29669.0,145.3139,145.4529,145.0458,145.1848,29669.0
2025-04-21 12:50:00,146.17,146.19,145.55,145.6,14225.0,145.155,145.1748,144.5393,144.5889,14225.0
2025-04-21 13:00:00,145.64,145.7,144.81,144.81,58794.0,144.6287,144.6883,143.8044,143.8044,58794.0
2025-04-21 13:10:00,144.77,144.92,144.44,144.82,60782.0,143.7647,143.9137,143.437,143.8144,60782.0
2025-04-21 13:20:00,144.81,145.0,144.59,144.61,12081.0,143.8044,143.9931,143.586,143.6058,12081.0
2025-04-21 13:30:00,144.64,144.99,144.43,144.5,20431.0,143.6356,143.9832,143.4271,143.4966,20431.0
2025-04-21 13:40:00,144.51,144.56,144.0,144.01,12357.0,143.5065,143.5562,143.0001,143.01,12357.0
2025-04-21 13:50:00,144.08,144.15,143.95,144.0,13494.0,143.0795,143.149,142.9504,143.0001,13494.0
2025-04-21 14:00:00,143.98,144.08,143.85,143.89,4661.0,142.9802,143.0795,142.8511,142.8908,4661.0
2025-04-21 14:10:00,143.83,144.31,143.83,144.13,16794.0,142.8312,143.3079,142.8312,143.1292,16794.0
2025-04-21 14:20:00,144.13,144.29,144.06,144.29,12592.0,143.1292,143.288,143.0596,143.288,12592.0
2025-04-21 14:30:00,144.29,144.64,144.28,144.46,13102.0,143.288,143.6356,143.2781,143.4569,13102.0
2025-04-21 14:40:00,144.46,144.56,144.23,144.54,28582.0,143.4569,143.5562,143.2285,143.5363,28582.0
2025-04-21 14:50:00,144.51,144.55,144.29,144.49,21578.0,143.5065,143.5462,143.288,143.4867,21578.0
2025-04-21 15:00:00,144.42,144.91,144.41,144.65,14273.0,143.4171,143.9037,143.4072,143.6455,14273.0
2025-04-21 15:10:00,144.65,144.92,144.61,144.87,15372.0,143.6455,143.9137,143.6058,143.864,15372.0
2025-04-21 15:20:00,144.88,145.28,144.82,145.01,37204.0,143.8739,144.2712,143.8144,144.003,37204.0
2025-04-21 15:30:00,145.08,145.74,144.75,145.38,52749.0,144.0726,144.728,143.7448,144.3705,52749.0
2025-04-21 15:40:00,145.48,146.13,145.43,145.97,79438.0,144.4698,145.1153,144.4201,144.9564,79438.0
2025-04-21 15:50:00,145.9,146.5,145.66,146.33,281868.0,144.8869,145.4827,144.6485,145.3139,281868.0
2025-04-22 09:30:00,147.89,149.64,147.64,148.85,33539.0,146.863,148.6009,146.6148,147.8164,33539.0
2025-04-22 09:40:00,148.69,149.25,148.46,148.64,26842.0,147.6575,148.2136,147.4291,147.6078,26842.0
2025-04-22 09:50:00,148.64,148.93,148.34,148.64,25360.0,147.6078,147.8958,147.3099,147.6078,25360.0
2025-04-22 10:00:00,148.64,148.79,147.62,147.69,21971.0,147.6078,147.7568,146.5949,146.6644,21971.0
2025-04-22 10:10:00,147.72,148.02,147.57,147.9,30445.0,146.6942,146.9921,146.5453,146.873,30445.0
2025-04-22 10:20:00,147.85,147.93,147.41,147.54,44006.0,146.8233,146.9028,146.3864,146.5155,44006.0
2025-04-22 10:30:00,147.53,148.4,147.51,148.4,18513.0,146.5055,147.3695,146.4857,147.3695,18513.0
2025-04-22 10:40:00,148.4,148.58,148.15,148.27,30642.0,147.3695,147.5483,147.1212,147.2404,30642.0
2025-04-22 10:50:00,148.21,148.53,148.09,148.49,16504.0,147.1808,147.4986,147.0617,147.4589,16504.0
2025-04-22 11:00:00,148.54,148.88,148.4,148.64,23078.0,147.5085,147.8462,147.3695,147.6078,23078.0
2025-04-22 11:10:00,148.65,148.96,148.43,148.82,19340.0,147.6178,147.9256,147.3993,147.7866,19340.0
2025-04-22 11:20:00,148.72,148.93,148.55,148.75,7494.0,147.6873,147.8958,147.5185,147.7171,7494.0
2025-04-22 11:30:00,148.72,148.73,148.31,148.31,17550.0,147.6873,147.6972,147.2801,147.2801,17550.0
2025-04-22 11:40:00,148.37,148.42,148.1,148.34,11712.0,147.3397,147.3894,147.0716,147.3099,11712.0
2025-04-22 11:50:00,148.35,148.99,148.31,148.91,18451.0,147.3199,147.9554,147.2801,147.876,18451.0
2025-04-22 12:00:00,149.1,149.6,149.06,149.17,13897.0,148.0646,148.5612,148.0249,148.1342,13897.0
2025-04-22 12:10:00,149.21,149.38,148.98,149.09,21161.0,148.1739,148.3427,147.9455,148.0547,21161.0
2025-04-22 12:20:00,149.1,149.65,149.07,149.59,18916.0,148.0646,148.6108,148.0349,148.5512,18916.0
2025-04-22 12:30:00,149.62,149.85,149.51,149.52,10214.0,148.581,148.8094,148.4718,148.4817,10214.0
2025-04-22 12:40:00,149.44,149.57,149.25,149.28,7078.0,148.4023,148.5314,148.2136,148.2434,7078.0
2025-04-22 12:50:00,149.26,149.26,149.02,149.03,11682.0,148.2235,148.2235,147.9852,147.9951,11682.0
2025-04-22 13:00:00,149.12,149.46,149.11,149.11,13973.0,148.0845,148.4221,148.0746,148.0746,13973.0
2025-04-22 13:10:00,149.05,149.05,148.1,148.44,15656.0,148.015,148.015,147.0716,147.4092,15656.0
2025-04-22 13:20:00,148.36,148.36,147.5,147.5,29108.0,147.3298,147.3298,146.4758,146.4758,29108.0
2025-04-22 13:30:00,147.5,147.77,147.22,147.68,18337.0,146.4758,146.7439,146.1977,146.6545,18337.0
2025-04-22 13:40:00,147.66,148.0,147.4,147.41,24671.0,146.6346,146.9723,146.3764,146.3864,24671.0
2025-04-22 13:50:00,147.45,147.73,147.45,147.49,17753.0,146.4261,146.7042,146.4261,146.4658,17753.0
2025-04-22 14:00:00,147.51,148.32,147.47,148.23,18429.0,146.4857,147.2901,146.446,147.2007,18429.0
2025-04-22 14:10:00,148.22,148.66,148.22,148.62,14282.0,147.1908,147.6277,147.1908,147.588,14282.0
2025-04-22 14:20:00,148.6,148.94,148.53,148.89,10230.0,147.5681,147.9058,147.4986,147.8561,10230.0
2025-04-22 14:30:00,148.96,149.09,148.81,148.82,19015.0,147.9256,148.0547,147.7767,147.7866,19015.0
2025-04-22 14:40:00,148.86,149.13,148.85,148.89,20992.0,147.8263,148.0944,147.8164,147.8561,20992.0
2025-04-22 14:50:00,148.91,149.49,148.87,149.19,15730.0,147.876,148.4519,147.8362,148.154,15730.0
2025-04-22 15:00:00,149.14,149.29,148.94,149.0,27340.0,148.1044,148.2533,147.9058,147.9653,27340.0
2025-04-22 15:10:00,148.95,148.99,148.48,148.68,15760.0,147.9157,147.9554,147.4489,147.6476,15760.0
2025-04-22 15:20:00,148.56,148.81,148.44,148.72,18559.0,147.5284,147.7767,147.4092,147.6873,18559.0
2025-04-22 15:30:00,148.68,148.95,148.56,148.65,27546.0,147.6476,147.9157,147.5284,147.6178,27546.0
2025-04-22 15:40:00,148.59,149.42,148.56,149.35,37926.0,147.5582,148.3824,147.5284,148.3129,37926.0
2025-04-22 15:50:00,149.35,149.38,148.85,148.91,165809.0,148.3129,148.3427,147.8164,147.876,165809.0
2025-04-23 09:30:00,152.9,156.35,152.0,155.28,89048.0,151.8383,155.2643,150.9445,154.2017,89048.0
2025-04-23 09:40:00,154.83,156.36,154.47,155.94,42725.0,153.7549,155.2742,153.3974,154.8571,42725.0
2025-04-23 09:50:00,156.0,156.27,154.47,154.81,35742.0,154.9167,155.1849,153.3974,153.735,35742.0
2025-04-23 10:00:00,155.08,155.27,154.31,155.05,18537.0,154.0031,154.1918,153.2385,153.9733,18537.0
2025-04-23 10:10:00,155.15,155.55,154.54,155.06,14391.0,154.0726,154.4699,153.4669,153.9833,14391.0
2025-04-23 10:20:00,154.88,155.19,154.06,154.94,35811.0,153.8045,154.1124,152.9902,153.8641,35811.0
2025-04-23 10:30:00,154.81,154.96,154.19,154.39,27784.0,153.735,153.884,153.1193,153.3179,27784.0
2025-04-23 10:40:00,154.36,154.57,153.8,153.96,22606.0,153.2881,153.4967,152.732,152.8909,22606.0
2025-04-23 10:50:00,153.96,154.08,153.5,153.66,18434.0,152.8909,153.0101,152.4341,152.593,18434.0
2025-04-23 11:00:00,153.55,153.93,153.09,153.66,28622.0,152.4837,152.8611,152.0269,152.593,28622.0
2025-04-23 11:10:00,153.57,153.57,152.97,153.26,16271.0,152.5036,152.5036,151.9078,152.1958,16271.0
2025-04-23 11:20:00,153.1,153.14,151.85,151.94,26974.0,152.0369,152.0766,150.7955,150.8849,26974.0
2025-04-23 11:30:00,151.99,152.45,151.6,152.41,23373.0,150.9346,151.3914,150.5473,151.3517,23373.0
2025-04-23 11:40:00,152.6,152.6,152.12,152.14,7869.0,151.5403,151.5403,151.0637,151.0835,7869.0
2025-04-23 11:50:00,152.24,152.5,152.0,152.36,9200.0,151.1828,151.441,150.9445,151.302,9200.0
2025-04-23 12:00:00,152.26,152.38,151.84,151.88,14073.0,151.2027,151.3219,150.7856,150.8253,14073.0
2025-04-23 12:10:00,151.88,152.21,151.71,151.75,7564.0,150.8253,151.153,150.6565,150.6962,7564.0
2025-04-23 12:20:00,151.69,151.95,151.19,151.95,17120.0,150.6367,150.8949,150.1401,150.8949,17120.0
2025-04-23 12:30:00,151.86,152.53,151.82,152.44,7827.0,150.8055,151.4708,150.7658,151.3814,7827.0
2025-04-23 12:40:00,152.32,152.38,151.78,151.8,7999.0,151.2623,151.3219,150.726,150.7459,7999.0
2025-04-23 12:50:00,151.82,152.51,151.82,152.39,6826.0,150.7658,151.451,150.7658,151.3318,6826.0
2025-04-23 13:00:00,152.39,152.76,151.94,152.76,7962.0,151.3318,151.6992,150.8849,151.6992,7962.0
2025-04-23 13:10:00,152.77,152.81,152.55,152.73,4637.0,151.7092,151.7489,151.4907,151.6694,4637.0
2025-04-23 13:20:00,152.66,152.79,152.31,152.31,7943.0,151.5999,151.729,151.2524,151.2524,7943.0
2025-04-23 13:30:00,152.37,152.5,151.69,151.76,6847.0,151.3119,151.441,150.6367,150.7062,6847.0
2025-04-23 13:40:00,151.75,151.89,151.57,151.7,6487.0,150.6962,150.8353,150.5175,150.6466,6487.0
2025-04-23 13:50:00,151.63,152.3,151.63,152.04,4689.0,150.5771,151.2424,150.5771,150.9842,4689.0
2025-04-23 14:00:00,152.03,152.21,151.83,151.87,6636.0,150.9743,151.153,150.7757,150.8154,6636.0
2025-04-23 14:10:00,151.97,152.06,151.67,151.92,10364.0,150.9147,151.0041,150.6168,150.8651,10364.0
2025-04-23 14:20:00,151.89,152.0,151.13,151.18,7757.0,150.8353,150.9445,150.0805,150.1302,7757.0
2025-04-23 14:30:00,151.18,151.56,151.15,151.44,10024.0,150.1302,150.5076,150.1004,150.3884,10024.0
2025-04-23 14:40:00,151.36,151.42,151.07,151.19,7257.0,150.3089,150.3685,150.021,150.1401,7257.0
2025-04-23 14:50:00,151.19,151.43,150.95,150.95,11497.0,150.1401,150.3785,149.9018,149.9018,11497.0
2025-04-23 15:00:00,151.1,151.33,150.91,151.13,5997.0,150.0508,150.2792,149.8621,150.0805,5997.0
2025-04-23 15:10:00,151.3,151.41,150.99,151.06,11971.0,150.2494,150.3586,149.9415,150.011,11971.0
2025-04-23 15:20:00,151.14,151.17,150.85,151.03,6098.0,150.0905,150.1203,149.8025,149.9812,6098.0
2025-04-23 15:30:00,151.03,151.36,150.81,150.93,17849.0,149.9812,150.3089,149.7628,149.8819,17849.0
2025-04-23 15:40:00,150.93,151.57,150.93,151.47,23017.0,149.8819,150.5175,149.8819,150.4182,23017.0
2025-04-23 15:50:00,151.63,151.98,151.37,151.46,118721.0,150.5771,150.9246,150.3189,150.4083,118721.0
2025-04-24 09:30:00,152.12,152.49,151.29,152.4,23197.0,151.0637,151.4311,150.2394,151.3417,23197.0
2025-04-24 09:40:00,151.93,153.24,151.92,152.3,17979.0,150.875,152.1759,150.8651,151.2424,17979.0
2025-04-24 09:50:00,152.08,152.43,151.89,152.13,13490.0,151.0239,151.3715,150.8353,151.0736,13490.0
2025-04-24 10:00:00,152.14,152.98,152.13,152.73,24272.0,151.0835,151.9177,151.0736,151.6694,24272.0
2025-04-24 10:10:00,152.73,152.73,152.18,152.5,14639.0,151.6694,151.6694,151.1233,151.441,14639.0
2025-04-24 10:20:00,152.63,153.58,152.6,153.3,27427.0,151.5701,152.5135,151.5403,152.2355,27427.0
2025-04-24 10:30:00,153.33,153.71,153.21,153.71,37030.0,152.2653,152.6426,152.1461,152.6426,37030.0
2025-04-24 10:40:00,153.72,154.11,153.29,153.61,38481.0,152.6526,153.0399,152.2255,152.5433,38481.0
2025-04-24 10:50:00,153.61,153.91,153.39,153.66,16362.0,152.5433,152.8412,152.3249,152.593,16362.0
2025-04-24 11:00:00,153.69,154.28,153.69,154.28,20225.0,152.6228,153.2087,152.6228,153.2087,20225.0
2025-04-24 11:10:00,154.29,154.77,154.26,154.28,29848.0,153.2186,153.6953,153.1888,153.2087,29848.0
2025-04-24 11:20:00,154.33,154.69,154.11,154.37,17626.0,153.2583,153.6158,153.0399,153.298,17626.0
2025-04-24 11:30:00,154.37,154.56,154.15,154.32,15868.0,153.298,153.4867,153.0796,153.2484,15868.0
2025-04-24 11:40:00,154.41,154.5,154.16,154.34,11307.0,153.3378,153.4271,153.0895,153.2683,11307.0
2025-04-24 11:50:00,154.26,154.52,154.15,154.25,17044.0,153.1888,153.447,153.0796,153.1789,17044.0
2025-04-24 12:00:00,154.29,154.45,154.1,154.17,11387.0,153.2186,153.3775,153.0299,153.0994,11387.0
2025-04-24 12:10:00,154.17,154.6,154.08,154.58,15711.0,153.0994,153.5264,153.0101,153.5066,15711.0
2025-04-24 12:20:00,154.6,154.72,154.32,154.48,24187.0,153.5264,153.6456,153.2484,153.4073,24187.0
2025-04-24 12:30:00,154.47,154.84,154.3,154.38,18559.0,153.3974,153.7648,153.2285,153.308,18559.0
2025-04-24 12:40:00,154.41,154.62,154.3,154.4,15691.0,153.3378,153.5463,153.2285,153.3278,15691.0
2025-04-24 12:50:00,154.39,154.52,154.18,154.2,60438.0,153.3179,153.447,153.1094,153.1292,60438.0
2025-04-24 13:00:00,154.15,154.32,153.85,153.89,18520.0,153.0796,153.2484,152.7817,152.8214,18520.0
2025-04-24 13:10:00,153.84,154.46,153.84,154.19,43750.0,152.7717,153.3874,152.7717,153.1193,43750.0
2025-04-24 13:20:00,154.18,154.5,154.04,154.39,20908.0,153.1094,153.4271,152.9703,153.3179,20908.0
2025-04-24 13:30:00,154.39,154.64,154.34,154.45,26014.0,153.3179,153.5662,153.2683,153.3775,26014.0
2025-04-24 13:40:00,154.5,154.61,154.13,154.51,13030.0,153.4271,153.5364,153.0597,153.4371,13030.0
2025-04-24 13:50:00,154.52,154.83,154.46,154.82,14523.0,153.447,153.7549,153.3874,153.7449,14523.0
2025-04-24 14:00:00,154.74,155.11,154.74,154.86,18283.0,153.6655,154.0329,153.6655,153.7846,18283.0
2025-04-24 14:10:00,154.91,154.94,154.61,154.8,16626.0,153.8343,153.8641,153.5364,153.7251,16626.0
2025-04-24 14:20:00,154.8,154.8,154.6,154.65,11507.0,153.7251,153.7251,153.5264,153.5761,11507.0
2025-04-24 14:30:00,154.65,154.97,154.65,154.87,13186.0,153.5761,153.8939,153.5761,153.7946,13186.0
2025-04-24 14:40:00,154.87,154.96,154.76,154.82,11456.0,153.7946,153.884,153.6853,153.7449,11456.0
2025-04-24 14:50:00,154.79,154.93,154.54,154.58,14851.0,153.7151,153.8542,153.4669,153.5066,14851.0
2025-04-24 15:00:00,154.52,154.52,153.86,154.11,10928.0,153.447,153.447,152.7916,153.0399,10928.0
2025-04-24 15:10:00,154.2,154.2,153.73,153.97,21005.0,153.1292,153.1292,152.6625,152.9008,21005.0
2025-04-24 15:20:00,154.02,154.27,153.85,153.92,39673.0,152.9505,153.1987,152.7817,152.8512,39673.0
2025-04-24 15:30:00,153.93,154.31,153.63,154.07,37569.0,152.8611,153.2385,152.5632,153.0001,37569.0
2025-04-24 15:40:00,154.09,154.56,154.07,154.33,43853.0,153.02,153.4867,153.0001,153.2583,43853.0
2025-04-24 15:50:00,154.4,154.4,153.68,153.72,128754.0,153.3278,153.3278,152.6128,152.6526,128754.0
2025-04-25 09:30:00,160.17,164.48,160.17,163.36,147610.0,159.0578,163.3378,159.0578,162.2256,147610.0
2025-04-25 09:40:00,163.37,163.84,160.98,161.2,83589.0,162.2356,162.7023,159.8621,160.0806,83589.0
2025-04-25 09:50:00,161.25,162.35,160.86,162.22,52534.0,160.1303,161.2226,159.743,161.0935,52534.0
2025-04-25 10:00:00,162.22,162.83,161.43,161.45,74070.0,161.0935,161.6993,160.309,160.3289,74070.0
2025-04-25 10:10:00,161.44,161.71,159.99,160.3,54777.0,160.319,160.5871,158.879,159.1869,54777.0
2025-04-25 10:20:00,160.23,160.32,158.81,159.09,70121.0,159.1174,159.2067,157.7072,157.9853,70121.0
2025-04-25 10:30:00,159.1,159.27,158.18,158.77,36668.0,157.9952,158.164,157.0816,157.6675,36668.0
2025-04-25 10:40:00,158.53,159.49,158.38,159.18,21473.0,157.4292,158.3825,157.2802,158.0746,21473.0
2025-04-25 10:50:00,159.28,159.86,158.7,159.21,49050.0,158.174,158.7499,157.598,158.1044,49050.0
2025-04-25 11:00:00,159.03,159.52,158.66,159.39,55432.0,157.9257,158.4123,157.5583,158.2832,55432.0
2025-04-25 11:10:00,159.39,159.81,157.69,158.68,60927.0,158.2832,158.7003,156.595,157.5781,60927.0
2025-04-25 11:20:00,158.59,158.99,158.39,158.68,24398.0,157.4887,157.886,157.2901,157.5781,24398.0
2025-04-25 11:30:00,158.7,159.09,158.4,158.65,42336.0,157.598,157.9853,157.3001,157.5483,42336.0
2025-04-25 11:40:00,158.71,158.76,158.31,158.67,26299.0,157.6079,157.6576,157.2107,157.5682,26299.0
2025-04-25 11:50:00,158.63,158.84,158.46,158.55,20884.0,157.5285,157.737,157.3596,157.449,20884.0
2025-04-25 12:00:00,158.55,158.97,158.46,158.85,13367.0,157.449,157.8661,157.3596,157.7469,13367.0
2025-04-25 12:10:00,158.93,159.76,158.91,159.45,30960.0,157.8264,158.6506,157.8065,158.3428,30960.0
2025-04-25 12:20:00,159.46,159.48,159.13,159.34,16169.0,158.3527,158.3726,158.025,158.2335,16169.0
2025-04-25 12:30:00,159.42,160.01,159.41,159.64,37243.0,158.313,158.8989,158.303,158.5315,37243.0
2025-04-25 12:40:00,159.64,159.64,158.68,159.42,51754.0,158.5315,158.5315,157.5781,158.313,51754.0
2025-04-25 12:50:00,159.52,159.54,159.12,159.39,17910.0,158.4123,158.4321,158.0151,158.2832,17910.0
2025-04-25 13:00:00,159.45,159.56,159.02,159.37,47061.0,158.3428,158.452,157.9158,158.2633,47061.0
2025-04-25 13:10:00,159.38,160.12,159.28,160.12,32359.0,158.2733,159.0081,158.174,159.0081,32359.0
2025-04-25 13:20:00,160.03,160.06,159.45,159.82,34367.0,158.9187,158.9485,158.3428,158.7102,34367.0
2025-04-25 13:30:00,159.84,160.49,159.81,160.11,35332.0,158.7301,159.3755,158.7003,158.9982,35332.0
2025-04-25 13:40:00,160.0,160.3,159.87,160.16,33967.0,158.889,159.1869,158.7599,159.0478,33967.0
2025-04-25 13:50:00,160.09,160.22,159.82,159.95,35354.0,158.9783,159.1074,158.7102,158.8393,35354.0
2025-04-25 14:00:00,159.96,160.09,159.77,160.07,40818.0,158.8492,158.9783,158.6605,158.9585,40818.0
2025-04-25 14:10:00,160.05,160.59,159.9,160.55,29703.0,158.9386,159.4749,158.7896,159.4351,29703.0
2025-04-25 14:20:00,160.53,160.58,160.22,160.36,20417.0,159.4153,159.4649,159.1074,159.2465,20417.0
2025-04-25 14:30:00,160.23,160.45,160.19,160.36,12414.0,159.1174,159.3358,159.0776,159.2465,12414.0
2025-04-25 14:40:00,160.37,160.89,160.27,160.63,28928.0,159.2564,159.7728,159.1571,159.5146,28928.0
2025-04-25 14:50:00,160.65,160.8,160.32,160.46,19127.0,159.5344,159.6834,159.2067,159.3458,19127.0
2025-04-25 15:00:00,160.48,160.72,160.27,160.49,20980.0,159.3656,159.604,159.1571,159.3755,20980.0
2025-04-25 15:10:00,160.41,160.55,160.19,160.29,26143.0,159.2961,159.4351,159.0776,159.1769,26143.0
2025-04-25 15:20:00,160.33,160.7,160.02,160.09,25145.0,159.2167,159.5841,158.9088,158.9783,25145.0
2025-04-25 15:30:00,160.13,160.6,159.91,160.47,47461.0,159.018,159.4848,158.7996,159.3557,47461.0
2025-04-25 15:40:00,160.52,160.72,160.17,160.25,41162.0,159.4053,159.604,159.0578,159.1372,41162.0
2025-04-25 15:50:00,160.31,160.4,159.86,159.91,242227.0,159.1968,159.2862,158.7499,158.7996,242227.0
2025-04-28 09:30:00,159.18,160.67,158.95,160.21,38812.0,158.0746,159.5543,157.8462,159.0975,38812.0
2025-04-28 09:40:00,159.83,159.83,158.89,159.26,17742.0,158.7201,158.7201,157.7867,158.1541,17742.0
2025-04-28 09:50:00,159.34,159.93,159.34,159.59,17510.0,158.2335,158.8194,158.2335,158.4818,17510.0
2025-04-28 10:00:00,159.59,160.56,159.3,160.46,24218.0,158.4818,159.4451,158.1938,159.3458,24218.0
2025-04-28 10:10:00,160.53,160.86,160.05,160.08,22017.0,159.4153,159.743,158.9386,158.9684,22017.0
2025-04-28 10:20:00,160.16,160.92,160.16,160.45,31955.0,159.0478,159.8026,159.0478,159.3358,31955.0
2025-04-28 10:30:00,160.37,161.1,160.16,160.89,26581.0,159.2564,159.9813,159.0478,159.7728,26581.0
2025-04-28 10:40:00,161.0,161.0,160.34,160.42,23477.0,159.882,159.882,159.2266,159.306,23477.0
2025-04-28 10:50:00,160.43,160.45,159.87,159.9,16033.0,159.316,159.3358,158.7599,158.7896,16033.0
2025-04-28 11:00:00,159.88,160.33,159.57,159.57,20800.0,158.7698,159.2167,158.4619,158.4619,20800.0
2025-04-28 11:10:00,159.48,159.91,159.39,159.75,13078.0,158.3726,158.7996,158.2832,158.6407,13078.0
2025-04-28 11:20:00,159.75,159.77,159.28,159.43,17964.0,158.6407,158.6605,158.174,158.3229,17964.0
2025-04-28 11:30:00,159.38,160.31,159.35,160.31,24084.0,158.2733,159.1968,158.2435,159.1968,24084.0
2025-04-28 11:40:00,160.28,160.46,159.89,159.97,15891.0,159.167,159.3458,158.7797,158.8592,15891.0
2025-04-28 11:50:00,159.94,160.07,159.53,159.65,16835.0,158.8294,158.9585,158.4222,158.5414,16835.0
2025-04-28 12:00:00,159.71,159.75,158.89,159.2,16026.0,158.601,158.6407,157.7867,158.0945,16026.0
2025-04-28 12:10:00,159.16,159.22,158.77,158.86,14832.0,158.0548,158.1144,157.6675,157.7569,14832.0
2025-04-28 12:20:00,158.86,159.2,158.85,158.85,14740.0,157.7569,158.0945,157.7469,157.7469,14740.0
2025-04-28 12:30:00,158.92,159.35,158.81,159.33,16815.0,157.8165,158.2435,157.7072,158.2236,16815.0
2025-04-28 12:40:00,159.33,159.91,159.31,159.91,17553.0,158.2236,158.7996,158.2037,158.7996,17553.0
2025-04-28 12:50:00,159.84,159.89,159.63,159.65,27763.0,158.7301,158.7797,158.5215,158.5414,27763.0
2025-04-28 13:00:00,159.65,159.77,159.24,159.28,33832.0,158.5414,158.6605,158.1342,158.174,33832.0
2025-04-28 13:10:00,159.28,159.54,158.94,159.39,21791.0,158.174,158.4321,157.8363,158.2832,21791.0
2025-04-28 13:20:00,159.45,159.58,159.28,159.44,15418.0,158.3428,158.4719,158.174,158.3328,15418.0
2025-04-28 13:30:00,159.43,159.61,159.3,159.47,14547.0,158.3229,158.5017,158.1938,158.3626,14547.0
2025-04-28 13:40:00,159.41,159.78,159.39,159.71,14439.0,158.303,158.6705,158.2832,158.601,14439.0
2025-04-28 13:50:00,159.73,160.23,159.72,160.22,20332.0,158.6208,159.1174,158.6109,159.1074,20332.0
2025-04-28 14:00:00,160.22,160.34,160.13,160.21,16610.0,159.1074,159.2266,159.018,159.0975,16610.0
2025-04-28 14:10:00,160.21,160.43,160.11,160.21,26212.0,159.0975,159.316,158.9982,159.0975,26212.0
2025-04-28 14:20:00,160.26,160.47,160.18,160.44,21445.0,159.1471,159.3557,159.0677,159.3259,21445.0
2025-04-28 14:30:00,160.43,160.58,160.3,160.56,19849.0,159.316,159.4649,159.1869,159.4451,19849.0
2025-04-28 14:40:00,160.56,160.63,160.28,160.37,28387.0,159.4451,159.5146,159.167,159.2564,28387.0
2025-04-28 14:50:00,160.37,160.49,160.16,160.16,19915.0,159.2564,159.3755,159.0478,159.0478,19915.0
2025-04-28 15:00:00,160.11,160.33,160.07,160.33,25909.0,158.9982,159.2167,158.9585,159.2167,25909.0
2025-04-28 15:10:00,160.3,160.32,159.91,159.91,22145.0,159.1869,159.2067,158.7996,158.7996,22145.0
2025-04-28 15:20:00,159.96,160.21,159.94,160.2,25656.0,158.8492,159.0975,158.8294,159.0876,25656.0
2025-04-28 15:30:00,160.14,160.17,159.6,160.05,68177.0,159.028,159.0578,158.4917,158.9386,68177.0
2025-04-28 15:40:00,160.06,160.5,159.92,160.4,61119.0,158.9485,159.3855,158.8095,159.2862,61119.0
2025-04-28 15:50:00,160.46,160.89,160.31,160.32,234984.0,159.3458,159.7728,159.1968,159.2067,234984.0
2025-04-29 09:30:00,160.22,160.42,159.33,160.22,25242.0,159.1074,159.306,158.2236,159.1074,25242.0
2025-04-29 09:40:00,160.24,160.69,160.14,160.69,10882.0,159.1273,159.5742,159.028,159.5742,10882.0
2025-04-29 09:50:00,160.56,161.3,160.38,161.02,13191.0,159.4451,160.1799,159.2663,159.9019,13191.0
2025-04-29 10:00:00,161.03,161.13,160.04,160.09,11880.0,159.9118,160.0111,158.9287,158.9783,11880.0
2025-04-29 10:10:00,160.0,160.12,159.42,159.46,8055.0,158.889,159.0081,158.313,158.3527,8055.0
2025-04-29 10:20:00,159.45,159.45,158.83,159.14,13178.0,158.3428,158.3428,157.7271,158.0349,13178.0
2025-04-29 10:30:00,159.13,159.85,159.13,159.57,6294.0,158.025,158.74,158.025,158.4619,6294.0
2025-04-29 10:40:00,159.73,159.77,159.42,159.69,6174.0,158.6208,158.6605,158.313,158.5811,6174.0
2025-04-29 10:50:00,159.6,160.1,159.6,160.09,13823.0,158.4917,158.9883,158.4917,158.9783,13823.0
2025-04-29 11:00:00,160.09,160.43,160.07,160.3,8017.0,158.9783,159.316,158.9585,159.1869,8017.0
2025-04-29 11:10:00,160.31,160.46,160.07,160.23,23266.0,159.1968,159.3458,158.9585,159.1174,23266.0
2025-04-29 11:20:00,160.07,160.33,160.02,160.27,12530.0,158.9585,159.2167,158.9088,159.1571,12530.0
2025-04-29 11:30:00,160.27,160.35,159.75,160.02,27082.0,159.1571,159.2365,158.6407,158.9088,27082.0
2025-04-29 11:40:00,160.05,160.32,160.04,160.26,7460.0,158.9386,159.2067,158.9287,159.1471,7460.0
2025-04-29 11:50:00,160.26,160.57,160.13,160.25,7063.0,159.1471,159.455,159.018,159.1372,7063.0
2025-04-29 12:00:00,160.35,160.63,160.35,160.59,12324.0,159.2365,159.5146,159.2365,159.4749,12324.0
2025-04-29 12:10:00,160.59,160.82,160.58,160.77,22155.0,159.4749,159.7033,159.4649,159.6536,22155.0
2025-04-29 12:20:00,160.69,160.84,160.48,160.59,7172.0,159.5742,159.7231,159.3656,159.4749,7172.0
2025-04-29 12:30:00,160.59,160.85,160.51,160.52,7550.0,159.4749,159.733,159.3954,159.4053,7550.0
2025-04-29 12:40:00,160.51,160.63,160.27,160.28,6436.0,159.3954,159.5146,159.1571,159.167,6436.0
2025-04-29 12:50:00,160.27,160.55,160.09,160.35,6237.0,159.1571,159.4351,158.9783,159.2365,6237.0
2025-04-29 13:00:00,160.32,160.57,160.13,160.56,6515.0,159.2067,159.455,159.018,159.4451,6515.0
2025-04-29 13:10:00,160.5,160.97,160.48,160.9,11001.0,159.3855,159.8522,159.3656,159.7827,11001.0
2025-04-29 13:20:00,160.99,161.15,160.87,160.9,9845.0,159.8721,160.031,159.7529,159.7827,9845.0
2025-04-29 13:30:00,160.96,161.16,160.82,160.88,9130.0,159.8423,160.0409,159.7033,159.7628,9130.0
2025-04-29 13:40:00,160.94,161.11,160.77,161.11,14475.0,159.8224,159.9912,159.6536,159.9912,14475.0
2025-04-29 13:50:00,161.22,161.45,161.04,161.31,6560.0,160.1005,160.3289,159.9217,160.1899,6560.0
2025-04-29 14:00:00,161.37,161.43,161.2,161.36,5917.0,160.2494,160.309,160.0806,160.2395,5917.0
2025-04-29 14:10:00,161.34,161.41,161.19,161.25,5364.0,160.2196,160.2892,160.0707,160.1303,5364.0
2025-04-29 14:20:00,161.25,161.35,161.08,161.33,9057.0,160.1303,160.2296,159.9615,160.2097,9057.0
2025-04-29 14:30:00,161.34,161.35,161.07,161.13,15013.0,160.2196,160.2296,159.9515,160.0111,15013.0
2025-04-29 14:40:00,161.12,161.15,160.97,161.02,11917.0,160.0012,160.031,159.8522,159.9019,11917.0
2025-04-29 14:50:00,161.0,161.07,160.57,160.68,34346.0,159.882,159.9515,159.455,159.5642,34346.0
2025-04-29 15:00:00,160.75,160.77,160.45,160.67,16417.0,159.6337,159.6536,159.3358,159.5543,16417.0
2025-04-29 15:10:00,160.71,160.81,160.61,160.68,32657.0,159.594,159.6933,159.4947,159.5642,32657.0
2025-04-29 15:20:00,160.69,160.75,160.47,160.53,21681.0,159.5742,159.6337,159.3557,159.4153,21681.0
2025-04-29 15:30:00,160.49,160.52,159.97,160.0,69492.0,159.3755,159.4053,158.8592,158.889,69492.0
2025-04-29 15:40:00,160.0,160.11,159.86,160.02,86013.0,158.889,158.9982,158.7499,158.9088,86013.0
2025-04-29 15:50:00,160.09,160.25,159.77,159.94,185024.0,158.9783,159.1372,158.6605,158.8294,185024.0
2025-04-30 09:30:00,157.62,157.93,156.5,157.22,35765.0,156.5255,156.8333,155.4133,156.1283,35765.0
2025-04-30 09:40:00,157.06,157.38,156.27,156.57,12633.0,155.9694,156.2871,155.1849,155.4828,12633.0
2025-04-30 09:50:00,156.83,156.84,156.27,156.39,17530.0,155.741,155.7509,155.1849,155.304,17530.0
2025-04-30 10:00:00,156.5,156.87,156.28,156.78,21647.0,155.4133,155.7807,155.1948,155.6913,21647.0
2025-04-30 10:10:00,156.84,157.28,156.65,157.27,25585.0,155.7509,156.1878,155.5622,156.1779,25585.0
2025-04-30 10:20:00,157.2,157.59,157.08,157.52,14641.0,156.1084,156.4957,155.9892,156.4262,14641.0
2025-04-30 10:30:00,157.52,157.63,156.98,157.27,10774.0,156.4262,156.5354,155.8899,156.1779,10774.0
2025-04-30 10:40:00,157.14,157.36,156.89,157.08,17924.0,156.0488,156.2673,155.8005,155.9892,17924.0
2025-04-30 10:50:00,157.17,157.65,156.97,157.41,12351.0,156.0786,156.5553,155.88,156.3169,12351.0
2025-04-30 11:00:00,157.34,158.27,157.32,158.21,10160.0,156.2474,157.171,156.2276,157.1114,10160.0
2025-04-30 11:10:00,158.22,158.54,158.21,158.48,8851.0,157.1213,157.4391,157.1114,157.3795,8851.0
2025-04-30 11:20:00,158.54,158.79,158.18,158.43,19807.0,157.4391,157.6874,157.0816,157.3299,19807.0
2025-04-30 11:30:00,158.36,159.0,158.27,158.81,17999.0,157.2603,157.8959,157.171,157.7072,17999.0
2025-04-30 11:40:00,158.81,159.11,158.66,159.11,5883.0,157.7072,158.0051,157.5583,158.0051,5883.0
2025-04-30 11:50:00,159.0,159.1,158.66,158.96,10941.0,157.8959,157.9952,157.5583,157.8562,10941.0
2025-04-30 12:00:00,158.96,159.11,158.82,159.05,4103.0,157.8562,158.0051,157.7171,157.9455,4103.0
2025-04-30 12:10:00,159.03,159.04,158.68,158.87,6310.0,157.9257,157.9356,157.5781,157.7668,6310.0
2025-04-30 12:20:00,158.87,158.89,158.42,158.5,7690.0,157.7668,157.7867,157.3199,157.3994,7690.0
2025-04-30 12:30:00,158.44,158.92,158.26,158.91,9575.0,157.3398,157.8165,157.161,157.8065,9575.0
2025-04-30 12:40:00,158.91,159.47,158.91,159.43,17453.0,157.8065,158.3626,157.8065,158.3229,17453.0
2025-04-30 12:50:00,159.44,159.59,159.39,159.42,9210.0,158.3328,158.4818,158.2832,158.313,9210.0
2025-04-30 13:00:00,159.42,159.51,159.28,159.33,8274.0,158.313,158.4024,158.174,158.2236,8274.0
2025-04-30 13:10:00,159.32,159.32,158.88,159.19,13143.0,158.2137,158.2137,157.7767,158.0846,13143.0
2025-04-30 13:20:00,159.19,159.61,159.04,159.55,3454.0,158.0846,158.5017,157.9356,158.4421,3454.0
2025-04-30 13:30:00,159.53,159.78,159.47,159.78,5427.0,158.4222,158.6705,158.3626,158.6705,5427.0
2025-04-30 13:40:00,159.69,159.8,159.46,159.47,4214.0,158.5811,158.6903,158.3527,158.3626,4214.0
2025-04-30 13:50:00,159.47,159.57,159.36,159.43,4186.0,158.3626,158.4619,158.2534,158.3229,4186.0
2025-04-30 14:00:00,159.43,160.22,159.22,159.68,13656.0,158.3229,159.1074,158.1144,158.5712,13656.0
2025-04-30 14:10:00,159.47,159.7,159.3,159.5,5282.0,158.3626,158.591,158.1938,158.3924,5282.0
2025-04-30 14:20:00,159.5,159.64,159.12,159.28,11628.0,158.3924,158.5315,158.0151,158.174,11628.0
2025-04-30 14:30:00,159.28,159.39,158.79,158.91,8565.0,158.174,158.2832,157.6874,157.8065,8565.0
2025-04-30 14:40:00,158.8,159.49,158.77,159.38,11327.0,157.6973,158.3825,157.6675,158.2733,11327.0
2025-04-30 14:50:00,159.35,159.48,158.83,158.83,12256.0,158.2435,158.3726,157.7271,157.7271,12256.0
2025-04-30 15:00:00,158.86,159.25,158.86,159.19,16062.0,157.7569,158.1442,157.7569,158.0846,16062.0
2025-04-30 15:10:00,159.13,159.55,159.13,159.3,47888.0,158.025,158.4421,158.025,158.1938,47888.0
2025-04-30 15:20:00,159.32,159.58,159.11,159.21,20849.0,158.2137,158.4719,158.0051,158.1044,20849.0
2025-04-30 15:30:00,159.21,159.23,158.89,159.0,29441.0,158.1044,158.1243,157.7867,157.8959,29441.0
2025-04-30 15:40:00,159.0,160.2,158.99,160.06,55477.0,157.8959,159.0876,157.886,158.9485,55477.0
2025-04-30 15:50:00,160.18,161.1,160.11,160.53,245745.0,159.0677,159.9813,158.9982,159.4153,245745.0
2025-05-01 09:30:00,161.5,164.8,161.5,164.58,101419.0,160.3785,163.6556,160.3785,163.4371,101419.0
2025-05-01 09:40:00,164.77,164.9,163.75,163.91,36303.0,163.6258,163.7549,162.6129,162.7718,36303.0
2025-05-01 09:50:00,164.02,164.22,163.01,163.2,59780.0,162.881,163.0796,161.8781,162.0667,59780.0
2025-05-01 10:00:00,163.43,164.13,163.32,163.44,29555.0,162.2951,162.9903,162.1859,162.3051,29555.0
2025-05-01 10:10:00,163.56,164.62,163.18,164.35,34469.0,162.4242,163.4769,162.0469,163.2087,34469.0
2025-05-01 10:20:00,164.5,165.08,164.35,164.98,38953.0,163.3577,163.9337,163.2087,163.8344,38953.0
2025-05-01 10:30:00,164.89,164.95,163.99,164.2,19716.0,163.745,163.8046,162.8512,163.0598,19716.0
2025-05-01 10:40:00,164.22,164.53,163.98,164.53,25019.0,163.0796,163.3875,162.8413,163.3875,25019.0
2025-05-01 10:50:00,164.47,165.03,164.43,164.92,37592.0,163.3279,163.884,163.2882,163.7748,37592.0
2025-05-01 11:00:00,164.85,165.12,164.71,165.12,17108.0,163.7053,163.9734,163.5662,163.9734,17108.0
2025-05-01 11:10:00,165.14,165.74,165.05,165.65,39073.0,163.9933,164.5891,163.9039,164.4997,39073.0
2025-05-01 11:20:00,165.62,165.62,165.02,165.22,16185.0,164.4699,164.4699,163.8741,164.0727,16185.0
2025-05-01 11:30:00,165.16,165.24,164.36,164.36,14819.0,164.0131,164.0926,163.2187,163.2187,14819.0
2025-05-01 11:40:00,164.45,164.54,163.78,164.0,14889.0,163.3081,163.3974,162.6427,162.8612,14889.0
2025-05-01 11:50:00,163.88,163.98,163.06,163.41,7625.0,162.742,162.8413,161.9277,162.2753,7625.0
2025-05-01 12:00:00,163.38,163.38,162.71,162.79,11156.0,162.2455,162.2455,161.5801,161.6596,11156.0
2025-05-01 12:10:00,162.84,162.84,162.3,162.6,23102.0,161.7092,161.7092,161.173,161.4709,23102.0
2025-05-01 12:20:00,162.59,162.72,162.4,162.66,9694.0,161.461,161.5901,161.2723,161.5305,9694.0
2025-05-01 12:30:00,162.65,162.82,162.46,162.69,12738.0,161.5206,161.6894,161.3319,161.5603,12738.0
2025-05-01 12:40:00,162.66,163.05,162.54,162.74,28098.0,161.5305,161.9178,161.4113,161.6099,28098.0
2025-05-01 12:50:00,162.74,163.08,162.52,163.08,22038.0,161.6099,161.9476,161.3915,161.9476,22038.0
2025-05-01 13:00:00,163.05,163.44,162.62,163.43,18717.0,161.9178,162.3051,161.4908,162.2951,18717.0
2025-05-01 13:10:00,163.39,163.81,163.38,163.6,11124.0,162.2554,162.6725,162.2455,162.464,11124.0
2025-05-01 13:20:00,163.69,163.7,162.66,162.9,9853.0,162.5533,162.5633,161.5305,161.7688,9853.0
2025-05-01 13:30:00,162.94,163.1,162.83,162.86,10136.0,161.8085,161.9674,161.6993,161.7291,10136.0
2025-05-01 13:40:00,162.82,162.82,162.27,162.46,5553.0,161.6894,161.6894,161.1432,161.3319,5553.0
2025-05-01 13:50:00,162.46,162.72,162.26,162.65,25036.0,161.3319,161.5901,161.1333,161.5206,25036.0
2025-05-01 14:00:00,162.5,162.95,162.5,162.95,11778.0,161.3716,161.8185,161.3716,161.8185,11778.0
2025-05-01 14:10:00,162.94,163.13,162.75,163.13,7281.0,161.8085,161.9972,161.6199,161.9972,7281.0
2025-05-01 14:20:00,163.14,163.15,162.7,162.91,16440.0,162.0071,162.0171,161.5702,161.7787,16440.0
2025-05-01 14:30:00,162.95,162.96,162.51,162.7,11208.0,161.8185,161.8284,161.3815,161.5702,11208.0
2025-05-01 14:40:00,162.77,162.99,162.59,162.84,7932.0,161.6397,161.8582,161.461,161.7092,7932.0
2025-05-01 14:50:00,162.75,162.87,162.59,162.71,13520.0,161.6199,161.739,161.461,161.5801,13520.0
2025-05-01 15:00:00,162.72,162.91,162.57,162.57,12120.0,161.5901,161.7787,161.4411,161.4411,12120.0
2025-05-01 15:10:00,162.61,162.71,162.37,162.6,11016.0,161.4808,161.5801,161.2425,161.4709,11016.0
2025-05-01 15:20:00,162.55,162.98,162.55,162.9,18389.0,161.4212,161.8483,161.4212,161.7688,18389.0
2025-05-01 15:30:00,162.9,163.06,162.59,162.93,19942.0,161.7688,161.9277,161.461,161.7986,19942.0
2025-05-01 15:40:00,162.94,163.39,162.92,163.19,29429.0,161.8085,162.2554,161.7887,162.0568,29429.0
2025-05-01 15:50:00,163.15,163.22,161.75,161.87,96680.0,162.0171,162.0866,160.6268,160.746,96680.0
2025-05-02 09:30:00,164.34,165.14,163.43,164.3,29889.0,163.1988,163.9933,162.2951,163.1591,29889.0
2025-05-02 09:40:00,164.36,164.71,164.04,164.53,12926.0,163.2187,163.5662,162.9009,163.3875,12926.0
2025-05-02 09:50:00,164.32,164.36,163.86,164.27,8771.0,163.179,163.2187,162.7221,163.1293,8771.0
2025-05-02 10:00:00,164.24,165.21,164.23,165.21,12909.0,163.0995,164.0628,163.0896,164.0628,12909.0
2025-05-02 10:10:00,165.1,165.27,164.47,165.0,22539.0,163.9535,164.1224,163.3279,163.8542,22539.0
2025-05-02 10:20:00,164.99,165.14,164.73,164.77,19432.0,163.8443,163.9933,163.5861,163.6258,19432.0
2025-05-02 10:30:00,164.76,164.8,164.24,164.63,22048.0,163.6159,163.6556,163.0995,163.4868,22048.0
2025-05-02 10:40:00,164.73,164.95,164.48,164.78,19128.0,163.5861,163.8046,163.3378,163.6358,19128.0
2025-05-02 10:50:00,164.82,164.93,164.64,164.88,11556.0,163.6755,163.7847,163.4967,163.7351,11556.0
2025-05-02 11:00:00,164.8,164.88,164.23,164.55,10606.0,163.6556,163.7351,163.0896,163.4074,10606.0
2025-05-02 11:10:00,164.4,164.64,164.37,164.46,3615.0,163.2584,163.4967,163.2286,163.318,3615.0
2025-05-02 11:20:00,164.54,164.76,164.37,164.68,5794.0,163.3974,163.6159,163.2286,163.5365,5794.0
2025-05-02 11:30:00,164.71,165.0,164.58,164.77,22999.0,163.5662,163.8542,163.4371,163.6258,22999.0
2025-05-02 11:40:00,164.77,164.77,164.46,164.68,16723.0,163.6258,163.6258,163.318,163.5365,16723.0
2025-05-02 11:50:00,164.66,164.76,164.52,164.52,8915.0,163.5166,163.6159,163.3776,163.3776,8915.0
2025-05-02 12:00:00,164.46,164.85,164.39,164.83,25732.0,163.318,163.7053,163.2485,163.6854,25732.0
2025-05-02 12:10:00,164.81,164.81,164.45,164.52,9153.0,163.6656,163.6656,163.3081,163.3776,9153.0
2025-05-02 12:20:00,164.52,164.65,164.35,164.38,8134.0,163.3776,163.5067,163.2087,163.2385,8134.0
2025-05-02 12:30:00,164.38,164.64,164.37,164.46,10107.0,163.2385,163.4967,163.2286,163.318,10107.0
2025-05-02 12:40:00,164.47,164.68,164.34,164.63,6152.0,163.3279,163.5365,163.1988,163.4868,6152.0
2025-05-02 12:50:00,164.51,164.55,164.28,164.29,8388.0,163.3676,163.4074,163.1392,163.1492,8388.0
2025-05-02 13:00:00,164.26,164.5,164.26,164.32,8640.0,163.1194,163.3577,163.1194,163.179,8640.0
2025-05-02 13:10:00,164.38,164.43,164.16,164.35,9749.0,163.2385,163.2882,163.0201,163.2087,9749.0
2025-05-02 13:20:00,164.33,164.43,164.19,164.24,4832.0,163.1889,163.2882,163.0499,163.0995,4832.0
2025-05-02 13:30:00,164.22,164.36,164.14,164.32,15088.0,163.0796,163.2187,163.0002,163.179,15088.0
2025-05-02 13:40:00,164.28,164.39,164.14,164.29,7680.0,163.1392,163.2485,163.0002,163.1492,7680.0
2025-05-02 13:50:00,164.27,164.46,164.2,164.28,11955.0,163.1293,163.318,163.0598,163.1392,11955.0
2025-05-02 14:00:00,164.32,164.54,164.15,164.46,17994.0,163.179,163.3974,163.0101,163.318,17994.0
2025-05-02 14:10:00,164.37,164.66,164.29,164.54,11658.0,163.2286,163.5166,163.1492,163.3974,11658.0
2025-05-02 14:20:00,164.59,164.67,164.49,164.49,6589.0,163.4471,163.5265,163.3478,163.3478,6589.0
2025-05-02 14:30:00,164.48,164.84,164.48,164.78,7782.0,163.3378,163.6953,163.3378,163.6358,7782.0
2025-05-02 14:40:00,164.78,164.87,164.49,164.49,10646.0,163.6358,163.7251,163.3478,163.3478,10646.0
2025-05-02 14:50:00,164.45,164.8,164.41,164.72,8349.0,163.3081,163.6556,163.2683,163.5762,8349.0
2025-05-02 15:00:00,164.72,164.85,164.54,164.75,12153.0,163.5762,163.7053,163.3974,163.606,12153.0
2025-05-02 15:10:00,164.69,165.0,164.56,164.98,25779.0,163.5464,163.8542,163.4173,163.8344,25779.0
2025-05-02 15:20:00,164.96,165.22,164.91,165.0,36049.0,163.8145,164.0727,163.7649,163.8542,36049.0
2025-05-02 15:30:00,164.96,165.18,164.78,165.0,26972.0,163.8145,164.033,163.6358,163.8542,26972.0
2025-05-02 15:40:00,165.0,165.01,164.57,164.61,32284.0,163.8542,163.8642,163.4272,163.4669,32284.0
2025-05-02 15:50:00,164.67,165.24,164.55,164.56,122829.0,163.5265,164.0926,163.4074,163.4173,122829.0
2025-05-05 09:30:00,164.14,165.44,164.14,164.33,36636.0,163.0002,164.2912,163.0002,163.1889,36636.0
2025-05-05 09:40:00,164.5,164.87,164.3,164.68,10877.0,163.3577,163.7251,163.1591,163.5365,10877.0
2025-05-05 09:50:00,164.53,164.92,164.34,164.64,11790.0,163.3875,163.7748,163.1988,163.4967,11790.0
2025-05-05 10:00:00,164.74,165.39,164.57,165.32,21690.0,163.596,164.2415,163.4272,164.172,21690.0
2025-05-05 10:10:00,165.14,165.68,165.03,165.57,33327.0,163.9933,164.5295,163.884,164.4203,33327.0
2025-05-05 10:20:00,165.59,166.0,165.49,165.8,28988.0,164.4401,164.8473,164.3408,164.6487,28988.0
2025-05-05 10:30:00,165.75,165.94,165.47,165.92,51472.0,164.599,164.7877,164.321,164.7678,51472.0
2025-05-05 10:40:00,165.89,166.24,165.86,166.21,8111.0,164.7381,165.0856,164.7083,165.0558,8111.0
2025-05-05 10:50:00,166.15,166.56,166.08,166.56,20908.0,164.9962,165.4034,164.9267,165.4034,20908.0
2025-05-05 11:00:00,166.54,166.65,166.27,166.41,14669.0,165.3835,165.4928,165.1154,165.2544,14669.0
2025-05-05 11:10:00,166.41,166.55,166.15,166.37,23693.0,165.2544,165.3935,164.9962,165.2147,23693.0
2025-05-05 11:20:00,166.39,166.67,166.38,166.47,12848.0,165.2346,165.5126,165.2246,165.314,12848.0
2025-05-05 11:30:00,166.57,166.59,166.31,166.41,14507.0,165.4133,165.4332,165.1551,165.2544,14507.0
2025-05-05 11:40:00,166.36,166.88,166.36,166.63,22802.0,165.2048,165.7212,165.2048,165.4729,22802.0
2025-05-05 11:50:00,166.55,166.78,166.34,166.4,8846.0,165.3935,165.6219,165.1849,165.2445,8846.0
2025-05-05 12:00:00,166.43,166.9,166.43,166.59,14841.0,165.2743,165.741,165.2743,165.4332,14841.0
2025-05-05 12:10:00,166.67,166.78,166.58,166.77,6519.0,165.5126,165.6219,165.4233,165.6119,6519.0
2025-05-05 12:20:00,166.69,166.91,166.64,166.84,7990.0,165.5325,165.751,165.4828,165.6815,7990.0
2025-05-05 12:30:00,166.86,167.0,166.77,166.92,6786.0,165.7013,165.8403,165.6119,165.7609,6786.0
2025-05-05 12:40:00,167.0,167.07,166.82,166.87,8840.0,165.8403,165.9099,165.6616,165.7112,8840.0
2025-05-05 12:50:00,166.85,166.93,166.74,166.75,12272.0,165.6914,165.7708,165.5821,165.5921,12272.0
2025-05-05 13:00:00,166.78,166.87,166.67,166.87,9785.0,165.6219,165.7112,165.5126,165.7112,9785.0
2025-05-05 13:10:00,166.88,167.03,166.75,166.85,5702.0,165.7212,165.8701,165.5921,165.6914,5702.0
2025-05-05 13:20:00,166.89,166.89,166.64,166.86,11701.0,165.7311,165.7311,165.4828,165.7013,11701.0
2025-05-05 13:30:00,166.85,167.15,166.85,167.15,9804.0,165.6914,165.9893,165.6914,165.9893,9804.0
2025-05-05 13:40:00,167.15,167.17,167.01,167.14,3465.0,165.9893,166.0092,165.8503,165.9794,3465.0
2025-05-05 13:50:00,167.19,167.25,167.1,167.21,5528.0,166.029,166.0886,165.9396,166.0489,5528.0
2025-05-05 14:00:00,167.17,167.25,167.07,167.21,5957.0,166.0092,166.0886,165.9099,166.0489,5957.0
2025-05-05 14:10:00,167.25,167.37,167.1,167.36,11373.0,166.0886,166.2078,165.9396,166.1978,11373.0
2025-05-05 14:20:00,167.35,167.54,167.31,167.48,14723.0,166.1879,166.3766,166.1482,166.317,14723.0
2025-05-05 14:30:00,167.44,167.52,167.39,167.48,10736.0,166.2773,166.3567,166.2276,166.317,10736.0
2025-05-05 14:40:00,167.44,167.72,167.44,167.53,23051.0,166.2773,166.5553,166.2773,166.3667,23051.0
2025-05-05 14:50:00,167.48,167.54,167.22,167.23,14636.0,166.317,166.3766,166.0588,166.0687,14636.0
2025-05-05 15:00:00,167.22,167.45,167.07,167.29,21924.0,166.0588,166.2872,165.9099,166.1283,21924.0
2025-05-05 15:10:00,167.31,167.37,167.19,167.23,12548.0,166.1482,166.2078,166.029,166.0687,12548.0
2025-05-05 15:20:00,167.16,167.32,167.1,167.1,34861.0,165.9992,166.1581,165.9396,165.9396,34861.0
2025-05-05 15:30:00,167.1,167.33,166.98,167.25,36376.0,165.9396,166.1681,165.8205,166.0886,36376.0
2025-05-05 15:40:00,167.23,167.27,166.75,166.83,24382.0,166.0687,166.1085,165.5921,165.6715,24382.0
2025-05-05 15:50:00,166.95,167.07,166.59,166.74,101786.0,165.7907,165.9099,165.4332,165.5821,101786.0
2025-05-06 09:30:00,164.86,166.11,164.82,166.08,39994.0,163.7152,164.9565,163.6755,164.9267,39994.0
2025-05-06 09:40:00,166.16,166.24,165.12,165.12,28785.0,165.0062,165.0856,163.9734,163.9734,28785.0
2025-05-06 09:50:00,165.21,165.47,164.83,165.29,42281.0,164.0628,164.321,163.6854,164.1422,42281.0
2025-05-06 10:00:00,165.27,165.74,165.19,165.64,17040.0,164.1224,164.5891,164.0429,164.4898,17040.0
2025-05-06 10:10:00,165.6,166.46,165.6,166.42,17404.0,164.4501,165.3041,164.4501,165.2644,17404.0
2025-05-06 10:20:00,166.52,166.57,166.39,166.53,8706.0,165.3637,165.4133,165.2346,165.3736,8706.0
2025-05-06 10:30:00,166.65,166.79,166.5,166.62,7198.0,165.4928,165.6318,165.3438,165.463,7198.0
2025-05-06 10:40:00,166.63,167.1,166.45,167.05,8611.0,165.4729,165.9396,165.2942,165.89,8611.0
2025-05-06 10:50:00,166.9,166.93,166.62,166.75,11015.0,165.741,165.7708,165.463,165.5921,11015.0
2025-05-06 11:00:00,166.84,167.09,166.78,166.84,8308.0,165.6815,165.9297,165.6219,165.6815,8308.0
2025-05-06 11:10:00,166.88,167.05,166.81,167.04,6262.0,165.7212,165.89,165.6517,165.8801,6262.0
2025-05-06 11:20:00,167.05,167.49,167.05,167.33,7273.0,165.89,166.3269,165.89,166.1681,7273.0
2025-05-06 11:30:00,167.34,167.38,167.06,167.2,11893.0,166.178,166.2177,165.8999,166.039,11893.0
2025-05-06 11:40:00,167.19,167.2,166.56,166.7,31910.0,166.029,166.039,165.4034,165.5424,31910.0
2025-05-06 11:50:00,166.77,166.77,166.14,166.2,11002.0,165.6119,165.6119,164.9863,165.0459,11002.0
2025-05-06 12:00:00,166.2,166.39,166.09,166.09,11602.0,165.0459,165.2346,164.9367,164.9367,11602.0
2025-05-06 12:10:00,166.11,166.83,166.11,166.5,37075.0,164.9565,165.6715,164.9565,165.3438,37075.0
2025-05-06 12:20:00,166.5,166.5,165.88,165.96,5742.0,165.3438,165.3438,164.7281,164.8076,5742.0
2025-05-06 12:30:00,165.92,166.49,165.92,166.32,14467.0,164.7678,165.3339,164.7678,165.1651,14467.0
2025-05-06 12:40:00,166.33,166.49,166.11,166.2,14732.0,165.175,165.3339,164.9565,165.0459,14732.0
2025-05-06 12:50:00,166.13,166.13,165.67,165.67,5950.0,164.9764,164.9764,164.5196,164.5196,5950.0
2025-05-06 13:00:00,165.67,166.03,165.62,165.95,8094.0,164.5196,164.8771,164.4699,164.7976,8094.0
2025-05-06 13:10:00,165.97,166.36,165.94,166.28,5140.0,164.8175,165.2048,164.7877,165.1253,5140.0
2025-05-06 13:20:00,166.28,166.28,165.93,166.02,13923.0,165.1253,165.1253,164.7778,164.8671,13923.0
2025-05-06 13:30:00,166.15,166.3,165.8,165.8,20884.0,164.9962,165.1452,164.6487,164.6487,20884.0
2025-05-06 13:40:00,165.81,165.98,165.7,165.77,4679.0,164.6586,164.8274,164.5494,164.6189,4679.0
2025-05-06 13:50:00,165.7,166.01,165.7,166.0,4411.0,164.5494,164.8572,164.5494,164.8473,4411.0
2025-05-06 14:00:00,166.0,166.51,166.0,166.41,17722.0,164.8473,165.3537,164.8473,165.2544,17722.0
2025-05-06 14:10:00,166.42,166.54,166.33,166.46,12956.0,165.2644,165.3835,165.175,165.3041,12956.0
2025-05-06 14:20:00,166.46,166.95,166.42,166.66,22835.0,165.3041,165.7907,165.2644,165.5027,22835.0
2025-05-06 14:30:00,166.7,166.95,166.59,166.72,32708.0,165.5424,165.7907,165.4332,165.5623,32708.0
2025-05-06 14:40:00,166.8,166.8,166.51,166.67,9368.0,165.6417,165.6417,165.3537,165.5126,9368.0
2025-05-06 14:50:00,166.59,166.84,166.49,166.84,9925.0,165.4332,165.6815,165.3339,165.6815,9925.0
2025-05-06 15:00:00,166.85,167.2,166.63,166.65,72179.0,165.6914,166.039,165.4729,165.4928,72179.0
2025-05-06 15:10:00,166.64,166.82,166.36,166.36,14627.0,165.4828,165.6616,165.2048,165.2048,14627.0
2025-05-06 15:20:00,166.41,166.63,166.34,166.57,5282.0,165.2544,165.4729,165.1849,165.4133,5282.0
2025-05-06 15:30:00,166.58,166.98,166.57,166.88,16406.0,165.4233,165.8205,165.4133,165.7212,16406.0
2025-05-06 15:40:00,166.88,167.21,166.87,167.1,28627.0,165.7212,166.0489,165.7112,165.9396,28627.0
2025-05-06 15:50:00,167.08,167.12,166.54,166.62,161057.0,165.9198,165.9595,165.3835,165.463,161057.0
2025-05-07 09:30:00,166.41,167.78,166.33,167.46,69201.0,165.2544,166.6149,165.175,166.2971,69201.0
2025-05-07 09:40:00,167.52,167.63,167.01,167.01,7138.0,166.3567,166.466,165.8503,165.8503,7138.0
2025-05-07 09:50:00,167.0,167.49,167.0,167.3,7317.0,165.8403,166.3269,165.8403,166.1383,7317.0
2025-05-07 10:00:00,167.37,168.05,167.28,168.05,9001.0,166.2078,166.8831,166.1184,166.8831,9001.0
2025-05-07 10:10:00,168.05,168.08,167.67,167.72,16227.0,166.8831,166.9128,166.5057,166.5553,16227.0
2025-05-07 10:20:00,167.71,167.82,167.49,167.79,12938.0,166.5454,166.6546,166.3269,166.6249,12938.0
2025-05-07 10:30:00,167.83,168.08,167.75,168.04,8476.0,166.6646,166.9128,166.5851,166.8731,8476.0
2025-05-07 10:40:00,168.02,168.1,167.74,167.81,19113.0,166.8533,166.9327,166.5752,166.6447,19113.0
2025-05-07 10:50:00,167.81,167.91,167.44,167.73,24613.0,166.6447,166.744,166.2773,166.5653,24613.0
2025-05-07 11:00:00,167.72,167.89,167.53,167.79,14039.0,166.5553,166.7242,166.3667,166.6249,14039.0
2025-05-07 11:10:00,167.79,167.84,167.19,167.41,12831.0,166.6249,166.6745,166.029,166.2475,12831.0
2025-05-07 11:20:00,167.35,167.36,166.7,167.03,13138.0,166.1879,166.1978,165.5424,165.8701,13138.0
2025-05-07 11:30:00,166.99,167.47,166.96,167.45,14848.0,165.8304,166.3071,165.8006,166.2872,14848.0
2025-05-07 11:40:00,167.53,167.65,167.27,167.27,7288.0,166.3667,166.4858,166.1085,166.1085,7288.0
2025-05-07 11:50:00,167.26,167.6,167.13,167.54,8617.0,166.0985,166.4362,165.9694,166.3766,8617.0
2025-05-07 12:00:00,167.53,167.81,167.49,167.67,7154.0,166.3667,166.6447,166.3269,166.5057,7154.0
2025-05-07 12:10:00,167.68,167.89,167.64,167.78,6070.0,166.5156,166.7242,166.4759,166.6149,6070.0
2025-05-07 12:20:00,167.84,167.84,167.37,167.37,8498.0,166.6745,166.6745,166.2078,166.2078,8498.0
2025-05-07 12:30:00,167.36,167.79,167.36,167.79,2615.0,166.1978,166.6249,166.1978,166.6249,2615.0
2025-05-07 12:40:00,167.83,167.97,167.82,167.91,5113.0,166.6646,166.8036,166.6546,166.744,5113.0
2025-05-07 12:50:00,167.91,168.05,167.88,168.02,8374.0,166.744,166.8831,166.7142,166.8533,8374.0
2025-05-07 13:00:00,168.0,168.1,167.98,168.01,5300.0,166.8334,166.9327,166.8135,166.8433,5300.0
2025-05-07 13:10:00,168.01,168.05,167.92,167.98,9298.0,166.8433,166.8831,166.754,166.8135,9298.0
2025-05-07 13:20:00,167.98,167.98,167.75,167.75,8170.0,166.8135,166.8135,166.5851,166.5851,8170.0
2025-05-07 13:30:00,167.81,167.86,167.42,167.49,7484.0,166.6447,166.6944,166.2574,166.3269,7484.0
2025-05-07 13:40:00,167.49,167.6,167.45,167.52,11249.0,166.3269,166.4362,166.2872,166.3567,11249.0
2025-05-07 13:50:00,167.46,167.57,166.86,167.05,20160.0,166.2971,166.4064,165.7013,165.89,20160.0
2025-05-07 14:00:00,167.16,167.38,166.19,166.34,15178.0,165.9992,166.2177,165.036,165.1849,15178.0
2025-05-07 14:10:00,166.38,166.82,166.3,166.71,21059.0,165.2246,165.6616,165.1452,165.5524,21059.0
2025-05-07 14:20:00,166.77,167.15,166.75,166.92,19050.0,165.6119,165.9893,165.5921,165.7609,19050.0
2025-05-07 14:30:00,166.91,167.6,166.86,167.48,16050.0,165.751,166.4362,165.7013,166.317,16050.0
2025-05-07 14:40:00,167.47,167.73,166.76,166.97,37340.0,166.3071,166.5653,165.602,165.8106,37340.0
2025-05-07 14:50:00,167.06,167.69,166.68,167.58,25205.0,165.8999,166.5256,165.5226,166.4163,25205.0
2025-05-07 15:00:00,167.58,167.61,167.3,167.48,21718.0,166.4163,166.4461,166.1383,166.317,21718.0
2025-05-07 15:10:00,167.38,167.45,167.0,167.21,27519.0,166.2177,166.2872,165.8403,166.0489,27519.0
2025-05-07 15:20:00,167.21,167.27,166.38,166.38,35958.0,166.0489,166.1085,165.2246,165.2246,35958.0
2025-05-07 15:30:00,166.34,166.65,166.07,166.65,31699.0,165.1849,165.4928,164.9168,165.4928,31699.0
2025-05-07 15:40:00,166.58,167.63,166.56,167.0,55288.0,165.4233,166.466,165.4034,165.8403,55288.0
2025-05-07 15:50:00,166.91,167.36,166.55,167.19,173870.0,165.751,166.1978,165.3935,166.029,173870.0
2025-05-08 09:30:00,169.17,169.99,168.01,168.48,39891.0,167.9953,168.8096,166.8433,167.3101,39891.0
2025-05-08 09:40:00,168.65,169.1,168.28,168.3,14766.0,167.4789,167.9258,167.1115,167.1313,14766.0
2025-05-08 09:50:00,168.3,168.6,167.95,167.95,16455.0,167.1313,167.4292,166.7837,166.7837,16455.0
2025-05-08 10:00:00,167.95,168.04,167.48,167.61,23700.0,166.7837,166.8731,166.317,166.4461,23700.0
2025-05-08 10:10:00,167.61,167.66,167.35,167.48,13687.0,166.4461,166.4958,166.1879,166.317,13687.0
2025-05-08 10:20:00,167.63,168.4,167.54,168.17,66800.0,166.466,167.2306,166.3766,167.0022,66800.0
2025-05-08 10:30:00,168.11,168.25,167.29,167.31,10272.0,166.9426,167.0817,166.1283,166.1482,10272.0
2025-05-08 10:40:00,167.16,167.59,167.13,167.43,21072.0,165.9992,166.4262,165.9694,166.2674,21072.0
2025-05-08 10:50:00,167.47,167.73,167.17,167.31,88559.0,166.3071,166.5653,166.0092,166.1482,88559.0
2025-05-08 11:00:00,167.35,167.69,167.22,167.59,23708.0,166.1879,166.5256,166.0588,166.4262,23708.0
2025-05-08 11:10:00,167.56,167.91,167.56,167.88,3655.0,166.3965,166.744,166.3965,166.7142,3655.0
2025-05-08 11:20:00,167.81,168.39,167.81,168.24,41010.0,166.6447,167.2207,166.6447,167.0717,41010.0
2025-05-08 11:30:00,168.09,168.27,167.86,168.22,16914.0,166.9228,167.1015,166.6944,167.0519,16914.0
2025-05-08 11:40:00,168.28,169.01,168.26,168.44,17725.0,167.1115,167.8364,167.0916,167.2703,17725.0
2025-05-08 11:50:00,168.42,168.7,167.87,168.03,22078.0,167.2505,167.5285,166.7043,166.8632,22078.0
2025-05-08 12:00:00,168.04,168.46,168.02,168.34,5311.0,166.8731,167.2902,166.8533,167.171,5311.0
2025-05-08 12:10:00,168.41,168.54,167.91,168.3,30004.0,167.2406,167.3696,166.744,167.1313,30004.0
2025-05-08 12:20:00,168.38,168.38,168.0,168.06,2297.0,167.2108,167.2108,166.8334,166.893,2297.0
2025-05-08 12:30:00,168.13,168.32,167.97,168.13,8021.0,166.9625,167.1512,166.8036,166.9625,8021.0
2025-05-08 12:40:00,168.04,168.11,167.87,168.11,7347.0,166.8731,166.9426,166.7043,166.9426,7347.0
2025-05-08 12:50:00,168.02,168.3,167.92,168.3,4690.0,166.8533,167.1313,166.754,167.1313,4690.0
2025-05-08 13:00:00,168.28,168.39,167.98,167.98,4586.0,167.1115,167.2207,166.8135,166.8135,4586.0
2025-05-08 13:10:00,167.94,167.94,167.82,167.9,3350.0,166.7738,166.7738,166.6546,166.7341,3350.0
2025-05-08 13:20:00,167.85,167.98,167.78,167.87,3719.0,166.6844,166.8135,166.6149,166.7043,3719.0
2025-05-08 13:30:00,167.86,168.04,167.71,167.91,5423.0,166.6944,166.8731,166.5454,166.744,5423.0
2025-05-08 13:40:00,167.96,168.13,167.85,168.06,11265.0,166.7937,166.9625,166.6844,166.893,11265.0
2025-05-08 13:50:00,168.05,168.1,167.86,167.86,5159.0,166.8831,166.9327,166.6944,166.6944,5159.0
2025-05-08 14:00:00,167.9,168.11,167.89,168.05,7281.0,166.7341,166.9426,166.7242,166.8831,7281.0
2025-05-08 14:10:00,168.08,168.37,168.08,168.37,18647.0,166.9128,167.2008,166.9128,167.2008,18647.0
2025-05-08 14:20:00,168.41,168.42,168.07,168.16,3530.0,167.2406,167.2505,166.9029,166.9923,3530.0
2025-05-08 14:30:00,168.23,168.5,168.23,168.39,5268.0,167.0618,167.3299,167.0618,167.2207,5268.0
2025-05-08 14:40:00,168.42,168.49,168.29,168.35,9096.0,167.2505,167.32,167.1214,167.181,9096.0
2025-05-08 14:50:00,168.28,168.42,168.16,168.19,9508.0,167.1115,167.2505,166.9923,167.0221,9508.0
2025-05-08 15:00:00,168.17,168.17,167.84,167.97,8573.0,167.0022,167.0022,166.6745,166.8036,8573.0
2025-05-08 15:10:00,167.89,167.97,167.8,167.97,6994.0,166.7242,166.8036,166.6348,166.8036,6994.0
2025-05-08 15:20:00,167.97,168.33,167.97,168.22,11906.0,166.8036,167.1611,166.8036,167.0519,11906.0
2025-05-08 15:30:00,168.25,168.26,167.86,167.89,19734.0,167.0817,167.0916,166.6944,166.7242,19734.0
2025-05-08 15:40:00,167.89,168.14,167.65,167.66,20901.0,166.7242,166.9724,166.4858,166.4958,20901.0
2025-05-08 15:50:00,167.68,167.78,166.65,166.71,122620.0,166.5156,166.6149,165.4928,165.5524,122620.0
2025-05-09 09:30:00,166.75,167.07,166.22,166.81,18119.0,165.5921,165.9099,165.0658,165.6517,18119.0
2025-05-09 09:40:00,166.89,167.32,166.73,167.22,4905.0,165.7311,166.1581,165.5722,166.0588,4905.0
2025-05-09 09:50:00,167.01,167.42,166.81,167.17,6667.0,165.8503,166.2574,165.6517,166.0092,6667.0
2025-05-09 10:00:00,167.17,167.18,166.94,167.11,4148.0,166.0092,166.0191,165.7808,165.9496,4148.0
2025-05-09 10:10:00,167.1,167.22,166.88,167.18,8937.0,165.9396,166.0588,165.7212,166.0191,8937.0
2025-05-09 10:20:00,167.09,167.09,166.25,166.5,6056.0,165.9297,165.9297,165.0956,165.3438,6056.0
2025-05-09 10:30:00,166.53,166.79,166.51,166.59,4660.0,165.3736,165.6318,165.3537,165.4332,4660.0
2025-05-09 10:40:00,166.59,167.0,166.58,166.97,6039.0,165.4332,165.8403,165.4233,165.8106,6039.0
2025-05-09 10:50:00,166.99,167.11,166.79,166.93,13492.0,165.8304,165.9496,165.6318,165.7708,13492.0
2025-05-09 11:00:00,167.0,167.35,166.88,167.31,31230.0,165.8403,166.1879,165.7212,166.1482,31230.0
2025-05-09 11:10:00,167.24,167.28,166.98,167.2,4165.0,166.0787,166.1184,165.8205,166.039,4165.0
2025-05-09 11:20:00,167.13,167.13,166.89,167.0,4173.0,165.9694,165.9694,165.7311,165.8403,4173.0
2025-05-09 11:30:00,166.97,167.1,166.71,166.85,11429.0,165.8106,165.9396,165.5524,165.6914,11429.0
2025-05-09 11:40:00,166.78,167.08,166.78,166.88,5591.0,165.6219,165.9198,165.6219,165.7212,5591.0
2025-05-09 11:50:00,166.92,167.19,166.81,167.19,7407.0,165.7609,166.029,165.6517,166.029,7407.0
2025-05-09 12:00:00,167.14,167.14,166.94,166.98,2668.0,165.9794,165.9794,165.7808,165.8205,2668.0
2025-05-09 12:10:00,166.96,167.19,166.85,167.08,5403.0,165.8006,166.029,165.6914,165.9198,5403.0
2025-05-09 12:20:00,167.09,167.35,167.01,167.02,11950.0,165.9297,166.1879,165.8503,165.8602,11950.0
2025-05-09 12:30:00,167.02,167.15,166.81,167.09,18339.0,165.8602,165.9893,165.6517,165.9297,18339.0
2025-05-09 12:40:00,167.05,167.2,166.73,166.74,12415.0,165.89,166.039,165.5722,165.5821,12415.0
2025-05-09 12:50:00,166.64,166.79,166.59,166.59,3324.0,165.4828,165.6318,165.4332,165.4332,3324.0
2025-05-09 13:00:00,166.67,166.84,166.59,166.65,3819.0,165.5126,165.6815,165.4332,165.4928,3819.0
2025-05-09 13:10:00,166.76,166.86,166.68,166.86,5178.0,165.602,165.7013,165.5226,165.7013,5178.0
2025-05-09 13:20:00,166.88,167.01,166.61,166.87,5884.0,165.7212,165.8503,165.4531,165.7112,5884.0
2025-05-09 13:30:00,166.91,167.2,166.83,167.2,4183.0,165.751,166.039,165.6715,166.039,4183.0
2025-05-09 13:40:00,167.17,167.38,167.17,167.33,38735.0,166.0092,166.2177,166.0092,166.1681,38735.0
2025-05-09 13:50:00,167.26,167.26,167.07,167.17,9971.0,166.0985,166.0985,165.9099,166.0092,9971.0
2025-05-09 14:00:00,167.17,167.18,166.99,167.01,5434.0,166.0092,166.0191,165.8304,165.8503,5434.0
2025-05-09 14:10:00,167.02,167.06,166.61,166.75,9443.0,165.8602,165.8999,165.4531,165.5921,9443.0
2025-05-09 14:20:00,166.71,166.82,166.52,166.6,15567.0,165.5524,165.6616,165.3637,165.4431,15567.0
2025-05-09 14:30:00,166.66,167.02,166.62,166.8,19225.0,165.5027,165.8602,165.463,165.6417,19225.0
2025-05-09 14:40:00,166.78,166.85,166.57,166.84,12823.0,165.6219,165.6914,165.4133,165.6815,12823.0
2025-05-09 14:50:00,166.79,166.98,166.78,166.91,18901.0,165.6318,165.8205,165.6219,165.751,18901.0
2025-05-09 15:00:00,166.92,167.04,166.87,167.0,18011.0,165.7609,165.8801,165.7112,165.8403,18011.0
2025-05-09 15:10:00,167.0,167.07,166.83,167.04,12877.0,165.8403,165.9099,165.6715,165.8801,12877.0
2025-05-09 15:20:00,167.07,167.07,166.86,166.96,10869.0,165.9099,165.9099,165.7013,165.8006,10869.0
2025-05-09 15:30:00,166.86,166.97,166.72,166.89,14076.0,165.7013,165.8106,165.5623,165.7311,14076.0
2025-05-09 15:40:00,166.89,167.0,166.69,166.76,21214.0,165.7311,165.8403,165.5325,165.602,21214.0
2025-05-09 15:50:00,166.78,166.83,166.37,166.58,86505.0,165.6219,165.6715,165.2147,165.4233,86505.0
2025-05-12 09:30:00,170.0,170.4,167.05,167.32,31287.0,168.8195,169.2167,165.89,166.1581,31287.0
2025-05-12 09:40:00,167.45,167.62,167.2,167.42,9836.0,166.2872,166.456,166.039,166.2574,9836.0
2025-05-12 09:50:00,167.6,168.19,167.6,167.76,42751.0,166.4362,167.0221,166.4362,166.5951,42751.0
2025-05-12 10:00:00,167.88,168.07,166.76,166.85,26624.0,166.7142,166.9029,165.602,165.6914,26624.0
2025-05-12 10:10:00,166.85,167.36,166.6,166.62,6381.0,165.6914,166.1978,165.4431,165.463,6381.0
2025-05-12 10:20:00,166.73,166.75,166.14,166.28,14982.0,165.5722,165.5921,164.9863,165.1253,14982.0
2025-05-12 10:30:00,166.24,166.83,166.0,166.82,19244.0,165.0856,165.6715,164.8473,165.6616,19244.0
2025-05-12 10:40:00,166.75,166.99,166.61,166.8,8503.0,165.5921,165.8304,165.4531,165.6417,8503.0
2025-05-12 10:50:00,166.8,166.99,166.7,166.91,27543.0,165.6417,165.8304,165.5424,165.751,27543.0
2025-05-12 11:00:00,166.86,167.56,166.83,167.52,25593.0,165.7013,166.3965,165.6715,166.3567,25593.0
2025-05-12 11:10:00,167.62,167.78,167.3,167.4,21373.0,166.456,166.6149,166.1383,166.2376,21373.0
2025-05-12 11:20:00,167.41,167.71,167.13,167.56,21528.0,166.2475,166.5454,165.9694,166.3965,21528.0
2025-05-12 11:30:00,167.49,167.79,167.41,167.52,8160.0,166.3269,166.6249,166.2475,166.3567,8160.0
2025-05-12 11:40:00,167.49,167.7,167.48,167.62,7539.0,166.3269,166.5355,166.317,166.456,7539.0
2025-05-12 11:50:00,167.56,167.78,167.5,167.78,10841.0,166.3965,166.6149,166.3369,166.6149,10841.0
2025-05-12 12:00:00,167.71,168.09,167.71,168.0,25603.0,166.5454,166.9228,166.5454,166.8334,25603.0
2025-05-12 12:10:00,168.01,168.08,167.92,167.98,19487.0,166.8433,166.9128,166.754,166.8135,19487.0
2025-05-12 12:20:00,168.01,168.19,167.8,167.8,17811.0,166.8433,167.0221,166.6348,166.6348,17811.0
2025-05-12 12:30:00,167.89,167.98,167.48,167.49,4483.0,166.7242,166.8135,166.317,166.3269,4483.0
2025-05-12 12:40:00,167.5,167.93,167.33,167.87,11849.0,166.3369,166.7639,166.1681,166.7043,11849.0
2025-05-12 12:50:00,167.94,168.04,167.89,168.03,15535.0,166.7738,166.8731,166.7242,166.8632,15535.0
2025-05-12 13:00:00,168.05,168.29,167.91,168.12,28274.0,166.8831,167.1214,166.744,166.9526,28274.0
2025-05-12 13:10:00,168.14,168.14,167.87,167.92,10787.0,166.9724,166.9724,166.7043,166.754,10787.0
2025-05-12 13:20:00,167.81,167.81,167.33,167.44,4279.0,166.6447,166.6447,166.1681,166.2773,4279.0
2025-05-12 13:30:00,167.41,167.68,167.4,167.56,5964.0,166.2475,166.5156,166.2376,166.3965,5964.0
2025-05-12 13:40:00,167.51,167.66,167.4,167.65,11542.0,166.3468,166.4958,166.2376,166.4858,11542.0
2025-05-12 13:50:00,167.57,167.65,167.42,167.56,22431.0,166.4064,166.4858,166.2574,166.3965,22431.0
2025-05-12 14:00:00,167.56,167.68,167.51,167.52,10499.0,166.3965,166.5156,166.3468,166.3567,10499.0
2025-05-12 14:10:00,167.52,167.52,167.21,167.46,10221.0,166.3567,166.3567,166.0489,166.2971,10221.0
2025-05-12 14:20:00,167.46,167.46,167.22,167.33,10598.0,166.2971,166.2971,166.0588,166.1681,10598.0
2025-05-12 14:30:00,167.33,167.66,167.33,167.66,8737.0,166.1681,166.4958,166.1681,166.4958,8737.0
2025-05-12 14:40:00,167.63,167.63,167.13,167.13,19077.0,166.466,166.466,165.9694,165.9694,19077.0
2025-05-12 14:50:00,167.12,167.34,166.89,167.34,26937.0,165.9595,166.178,165.7311,166.178,26937.0
2025-05-12 15:00:00,167.28,167.74,167.23,167.57,8591.0,166.1184,166.5752,166.0687,166.4064,8591.0
2025-05-12 15:10:00,167.62,167.72,167.04,167.09,83865.0,166.456,166.5553,165.8801,165.9297,83865.0
2025-05-12 15:20:00,167.07,167.15,166.84,166.88,7230.0,165.9099,165.9893,165.6815,165.7212,7230.0
2025-05-12 15:30:00,166.9,167.04,166.82,166.97,30446.0,165.741,165.8801,165.6616,165.8106,30446.0
2025-05-12 15:40:00,166.97,167.02,166.34,166.43,33823.0,165.8106,165.8602,165.1849,165.2743,33823.0
2025-05-12 15:50:00,166.5,167.03,166.0,166.0,343178.0,165.3438,165.8701,164.8473,164.8473,343178.0
2025-05-13 09:30:00,166.74,167.33,166.29,166.65,30806.0,165.5821,166.1681,165.1353,165.4928,30806.0
2025-05-13 09:40:00,166.85,167.2,166.19,166.28,23363.0,165.6914,166.039,165.036,165.1253,23363.0
2025-05-13 09:50:00,166.3,166.3,165.36,165.5,29543.0,165.1452,165.1452,164.2117,164.3508,29543.0
2025-05-13 10:00:00,165.54,165.71,164.92,165.29,42798.0,164.3905,164.5593,163.7748,164.1422,42798.0
2025-05-13 10:10:00,165.3,165.4,164.92,164.93,28162.0,164.1521,164.2515,163.7748,163.7847,28162.0
2025-05-13 10:20:00,165.02,165.1,164.61,164.71,11671.0,163.8741,163.9535,163.4669,163.5662,11671.0
2025-05-13 10:30:00,164.84,165.19,164.54,164.54,11042.0,163.6953,164.0429,163.3974,163.3974,11042.0
2025-05-13 10:40:00,164.65,164.68,164.24,164.32,10434.0,163.5067,163.5365,163.0995,163.179,10434.0
2025-05-13 10:50:00,164.37,164.82,164.37,164.62,10694.0,163.2286,163.6755,163.2286,163.4769,10694.0
2025-05-13 11:00:00,164.54,165.12,164.54,165.02,24207.0,163.3974,163.9734,163.3974,163.8741,24207.0
2025-05-13 11:10:00,165.05,165.12,164.83,164.96,17174.0,163.9039,163.9734,163.6854,163.8145,17174.0
2025-05-13 11:20:00,165.0,165.21,164.88,165.02,32750.0,163.8542,164.0628,163.7351,163.8741,32750.0
2025-05-13 11:30:00,165.02,165.1,164.89,164.91,12975.0,163.8741,163.9535,163.745,163.7649,12975.0
2025-05-13 11:40:00,164.84,164.97,164.65,164.77,24997.0,163.6953,163.8244,163.5067,163.6258,24997.0
2025-05-13 11:50:00,164.71,164.86,164.51,164.86,9269.0,163.5662,163.7152,163.3676,163.7152,9269.0
2025-05-13 12:00:00,164.86,164.86,164.57,164.68,8288.0,163.7152,163.7152,163.4272,163.5365,8288.0
2025-05-13 12:10:00,164.68,164.77,164.3,164.3,15105.0,163.5365,163.6258,163.1591,163.1591,15105.0
2025-05-13 12:20:00,164.39,164.61,164.24,164.5,10725.0,163.2485,163.4669,163.0995,163.3577,10725.0
2025-05-13 12:30:00,164.53,164.56,164.43,164.45,4866.0,163.3875,163.4173,163.2882,163.3081,4866.0
2025-05-13 12:40:00,164.51,164.6,164.43,164.44,8338.0,163.3676,163.457,163.2882,163.2981,8338.0
2025-05-13 12:50:00,164.35,164.43,164.24,164.42,25050.0,163.2087,163.2882,163.0995,163.2783,25050.0
2025-05-13 13:00:00,164.37,164.57,164.25,164.35,27952.0,163.2286,163.4272,163.1094,163.2087,27952.0
2025-05-13 13:10:00,164.38,164.61,164.31,164.49,19639.0,163.2385,163.4669,163.169,163.3478,19639.0
2025-05-13 13:20:00,164.45,164.58,164.39,164.52,18664.0,163.3081,163.4371,163.2485,163.3776,18664.0
2025-05-13 13:30:00,164.55,165.05,164.54,164.84,47506.0,163.4074,163.9039,163.3974,163.6953,47506.0
2025-05-13 13:40:00,164.8,165.33,164.75,165.33,7013.0,163.6556,164.1819,163.606,164.1819,7013.0
2025-05-13 13:50:00,165.32,165.55,165.16,165.35,26844.0,164.172,164.4004,164.0131,164.2018,26844.0
2025-05-13 14:00:00,165.35,165.46,165.19,165.21,6298.0,164.2018,164.311,164.0429,164.0628,6298.0
2025-05-13 14:10:00,165.2,165.47,165.11,165.33,20806.0,164.0528,164.321,163.9635,164.1819,20806.0
2025-05-13 14:20:00,165.31,165.54,165.3,165.4,9940.0,164.1621,164.3905,164.1521,164.2515,9940.0
2025-05-13 14:30:00,165.33,165.68,165.33,165.45,23527.0,164.1819,164.5295,164.1819,164.3011,23527.0
2025-05-13 14:40:00,165.47,165.71,165.3,165.69,18129.0,164.321,164.5593,164.1521,164.5394,18129.0
2025-05-13 14:50:00,165.71,166.13,165.62,166.13,24990.0,164.5593,164.9764,164.4699,164.9764,24990.0
2025-05-13 15:00:00,166.16,166.24,165.85,166.19,18644.0,165.0062,165.0856,164.6983,165.036,18644.0
2025-05-13 15:10:00,166.25,166.25,165.98,166.18,17029.0,165.0956,165.0956,164.8274,165.026,17029.0
2025-05-13 15:20:00,166.16,166.21,165.92,165.97,27012.0,165.0062,165.0558,164.7678,164.8175,27012.0
2025-05-13 15:30:00,166.01,166.27,165.99,166.17,29368.0,164.8572,165.1154,164.8374,165.0161,29368.0
2025-05-13 15:40:00,166.22,166.33,165.97,166.14,48482.0,165.0658,165.175,164.8175,164.9863,48482.0
2025-05-13 15:50:00,166.18,166.18,165.6,165.75,117069.0,165.026,165.026,164.4501,164.599,117069.0
2025-05-14 09:30:00,166.11,166.31,165.06,165.78,36678.0,164.9565,165.1551,163.9138,164.6288,36678.0
2025-05-14 09:40:00,165.99,166.5,165.81,166.31,36501.0,164.8374,165.3438,164.6586,165.1551,36501.0
2025-05-14 09:50:00,166.45,166.87,166.12,166.8,21765.0,165.2942,165.7112,164.9665,165.6417,21765.0
2025-05-14 10:00:00,166.68,166.68,165.92,166.06,16113.0,165.5226,165.5226,164.7678,164.9069,16113.0
2025-05-14 10:10:00,165.96,166.38,165.87,166.13,17729.0,164.8076,165.2246,164.7182,164.9764,17729.0
2025-05-14 10:20:00,166.12,166.28,165.93,166.23,23586.0,164.9665,165.1253,164.7778,165.0757,23586.0
2025-05-14 10:30:00,166.23,166.54,166.13,166.17,40410.0,165.0757,165.3835,164.9764,165.0161,40410.0
2025-05-14 10:40:00,166.15,166.18,165.65,165.71,14841.0,164.9962,165.026,164.4997,164.5593,14841.0
2025-05-14 10:50:00,165.71,166.04,165.66,165.72,13568.0,164.5593,164.887,164.5096,164.5692,13568.0
2025-05-14 11:00:00,165.68,165.72,165.05,165.72,8452.0,164.5295,164.5692,163.9039,164.5692,8452.0
2025-05-14 11:10:00,165.72,166.1,165.72,165.84,17275.0,164.5692,164.9466,164.5692,164.6884,17275.0
2025-05-14 11:20:00,165.89,166.28,165.89,166.16,18474.0,164.7381,165.1253,164.7381,165.0062,18474.0
2025-05-14 11:30:00,166.06,166.15,165.89,165.89,18724.0,164.9069,164.9962,164.7381,164.7381,18724.0
2025-05-14 11:40:00,165.9,166.09,165.84,165.96,9269.0,164.748,164.9367,164.6884,164.8076,9269.0
2025-05-14 11:50:00,165.96,166.04,165.77,165.93,15579.0,164.8076,164.887,164.6189,164.7778,15579.0
2025-05-14 12:00:00,165.89,166.0,165.78,165.93,15030.0,164.7381,164.8473,164.6288,164.7778,15030.0
2025-05-14 12:10:00,165.93,166.0,165.68,165.78,6492.0,164.7778,164.8473,164.5295,164.6288,6492.0
2025-05-14 12:20:00,165.78,165.85,165.59,165.72,8467.0,164.6288,164.6983,164.4401,164.5692,8467.0
2025-05-14 12:30:00,165.73,166.03,165.72,165.72,12083.0,164.5792,164.8771,164.5692,164.5692,12083.0
2025-05-14 12:40:00,165.69,165.71,165.36,165.53,7517.0,164.5394,164.5593,164.2117,164.3806,7517.0
2025-05-14 12:50:00,165.54,165.7,165.4,165.44,5300.0,164.3905,164.5494,164.2515,164.2912,5300.0
2025-05-14 13:00:00,165.44,165.57,165.36,165.5,5832.0,164.2912,164.4203,164.2117,164.3508,5832.0
2025-05-14 13:10:00,165.5,165.57,165.37,165.56,5335.0,164.3508,164.4203,164.2217,164.4103,5335.0
2025-05-14 13:20:00,165.56,165.64,165.21,165.56,8244.0,164.4103,164.4898,164.0628,164.4103,8244.0
2025-05-14 13:30:00,165.56,165.91,165.55,165.9,2711.0,164.4103,164.7579,164.4004,164.748,2711.0
2025-05-14 13:40:00,165.9,165.96,165.69,165.76,9468.0,164.748,164.8076,164.5394,164.609,9468.0
2025-05-14 13:50:00,165.79,165.95,165.79,165.95,4322.0,164.6387,164.7976,164.6387,164.7976,4322.0
2025-05-14 14:00:00,166.04,166.18,165.93,165.93,17283.0,164.887,165.026,164.7778,164.7778,17283.0
2025-05-14 14:10:00,165.99,165.99,165.62,165.82,7234.0,164.8374,164.8374,164.4699,164.6685,7234.0
2025-05-14 14:20:00,165.83,165.86,165.58,165.62,4984.0,164.6785,164.7083,164.4302,164.4699,4984.0
2025-05-14 14:30:00,165.62,166.0,165.62,165.84,9829.0,164.4699,164.8473,164.4699,164.6884,9829.0
2025-05-14 14:40:00,165.87,166.13,165.82,166.12,5812.0,164.7182,164.9764,164.6685,164.9665,5812.0
2025-05-14 14:50:00,166.1,166.25,166.02,166.25,16164.0,164.9466,165.0956,164.8671,165.0956,16164.0
2025-05-14 15:00:00,166.19,166.27,166.04,166.17,13776.0,165.036,165.1154,164.887,165.0161,13776.0
2025-05-14 15:10:00,166.17,166.41,165.72,165.87,23833.0,165.0161,165.2544,164.5692,164.7182,23833.0
2025-05-14 15:20:00,165.84,165.84,165.33,165.52,28394.0,164.6884,164.6884,164.1819,164.3706,28394.0
2025-05-14 15:30:00,165.51,165.69,165.28,165.36,31022.0,164.3607,164.5394,164.1323,164.2117,31022.0
2025-05-14 15:40:00,165.39,165.51,165.14,165.34,44350.0,164.2415,164.3607,163.9933,164.1919,44350.0
2025-05-14 15:50:00,165.34,166.05,165.34,165.6,186023.0,164.1919,164.8969,164.1919,164.4501,186023.0
2025-05-15 09:30:00,165.5,166.36,165.5,166.21,17935.0,164.3508,165.2048,164.3508,165.0558,17935.0
2025-05-15 09:40:00,166.21,166.61,165.76,166.33,21807.0,165.0558,165.4531,164.609,165.175,21807.0
2025-05-15 09:50:00,166.47,166.74,166.18,166.58,14845.0,165.314,165.5821,165.026,165.4233,14845.0
2025-05-15 10:00:00,166.59,166.86,166.44,166.58,127053.0,165.4332,165.7013,165.2842,165.4233,127053.0
2025-05-15 10:10:00,166.59,167.14,166.52,167.0,13811.0,165.4332,165.9794,165.3637,165.8403,13811.0
2025-05-15 10:20:00,166.83,167.25,166.51,167.0,76419.0,165.6715,166.0886,165.3537,165.8403,76419.0
2025-05-15 10:30:00,167.0,167.09,166.88,167.05,19925.0,165.8403,165.9297,165.7212,165.89,19925.0
2025-05-15 10:40:00,167.05,167.07,166.74,166.85,12997.0,165.89,165.9099,165.5821,165.6914,12997.0
2025-05-15 10:50:00,166.74,166.76,166.53,166.73,13272.0,165.5821,165.602,165.3736,165.5722,13272.0
2025-05-15 11:00:00,166.69,166.69,166.44,166.44,9753.0,165.5325,165.5325,165.2842,165.2842,9753.0
2025-05-15 11:10:00,166.39,166.64,166.32,166.64,8673.0,165.2346,165.4828,165.1651,165.4828,8673.0
2025-05-15 11:20:00,166.64,166.81,166.34,166.34,7674.0,165.4828,165.6517,165.1849,165.1849,7674.0
2025-05-15 11:30:00,166.32,166.65,166.31,166.62,7041.0,165.1651,165.4928,165.1551,165.463,7041.0
2025-05-15 11:40:00,166.67,166.8,166.59,166.66,10052.0,165.5126,165.6417,165.4332,165.5027,10052.0
2025-05-15 11:50:00,166.58,166.62,166.45,166.52,5819.0,165.4233,165.463,165.2942,165.3637,5819.0
2025-05-15 12:00:00,166.49,166.81,166.49,166.75,10988.0,165.3339,165.6517,165.3339,165.5921,10988.0
2025-05-15 12:10:00,166.75,166.75,166.33,166.49,12106.0,165.5921,165.5921,165.175,165.3339,12106.0
2025-05-15 12:20:00,166.5,166.6,166.35,166.38,5710.0,165.3438,165.4431,165.1949,165.2246,5710.0
2025-05-15 12:30:00,166.43,166.52,166.26,166.51,4630.0,165.2743,165.3637,165.1055,165.3537,4630.0
2025-05-15 12:40:00,166.49,166.71,166.32,166.58,17812.0,165.3339,165.5524,165.1651,165.4233,17812.0
2025-05-15 12:50:00,166.63,166.82,166.56,166.82,18097.0,165.4729,165.6616,165.4034,165.6616,18097.0
2025-05-15 13:00:00,166.81,166.93,166.78,166.82,11524.0,165.6517,165.7708,165.6219,165.6616,11524.0
2025-05-15 13:10:00,166.74,166.92,166.62,166.89,12079.0,165.5821,165.7609,165.463,165.7311,12079.0
2025-05-15 13:20:00,166.86,167.18,166.86,167.11,6322.0,165.7013,166.0191,165.7013,165.9496,6322.0
2025-05-15 13:30:00,167.05,167.14,166.81,167.13,11061.0,165.89,165.9794,165.6517,165.9694,11061.0
2025-05-15 13:40:00,167.15,167.5,167.15,167.39,6183.0,165.9893,166.3369,165.9893,166.2276,6183.0
2025-05-15 13:50:00,167.4,167.41,166.94,166.95,19750.0,166.2376,166.2475,165.7808,165.7907,19750.0
2025-05-15 14:00:00,166.95,167.31,166.93,167.31,10223.0,165.7907,166.1482,165.7708,166.1482,10223.0
2025-05-15 14:10:00,167.22,167.5,167.21,167.34,14017.0,166.0588,166.3369,166.0489,166.178,14017.0
2025-05-15 14:20:00,167.33,167.43,167.2,167.27,5197.0,166.1681,166.2674,166.039,166.1085,5197.0
2025-05-15 14:30:00,167.29,167.5,167.24,167.42,16877.0,166.1283,166.3369,166.0787,166.2574,16877.0
2025-05-15 14:40:00,167.42,167.42,167.28,167.39,6769.0,166.2574,166.2574,166.1184,166.2276,6769.0
2025-05-15 14:50:00,167.36,167.48,167.29,167.48,16043.0,166.1978,166.317,166.1283,166.317,16043.0
2025-05-15 15:00:00,167.45,167.5,167.27,167.38,28767.0,166.2872,166.3369,166.1085,166.2177,28767.0
2025-05-15 15:10:00,167.33,167.37,167.15,167.29,21316.0,166.1681,166.2078,165.9893,166.1283,21316.0
2025-05-15 15:20:00,167.27,167.36,167.07,167.28,24529.0,166.1085,166.1978,165.9099,166.1184,24529.0
2025-05-15 15:30:00,167.3,167.63,167.3,167.53,26329.0,166.1383,166.466,166.1383,166.3667,26329.0
2025-05-15 15:40:00,167.52,167.82,167.45,167.71,28228.0,166.3567,166.6546,166.2872,166.5454,28228.0
2025-05-15 15:50:00,167.8,168.1,167.59,167.8,145806.0,166.6348,166.9327,166.4262,166.6348,145806.0
2025-05-16 09:30:00,168.39,168.47,167.67,168.18,77460.0,167.2207,167.3001,166.5057,167.0121,77460.0
2025-05-16 09:40:00,168.15,168.42,167.59,168.05,11056.0,166.9824,167.2505,166.4262,166.8831,11056.0
2025-05-16 09:50:00,168.18,168.66,167.86,168.27,12510.0,167.0121,167.4888,166.6944,167.1015,12510.0
2025-05-16 10:00:00,168.1,168.45,167.86,168.08,12789.0,166.9327,167.2803,166.6944,166.9128,12789.0
2025-05-16 10:10:00,168.08,168.47,168.07,168.47,5181.0,166.9128,167.3001,166.9029,167.3001,5181.0
2025-05-16 10:20:00,168.46,168.73,168.24,168.24,6837.0,167.2902,167.5583,167.0717,167.0717,6837.0
2025-05-16 10:30:00,168.24,168.67,168.23,168.63,3294.0,167.0717,167.4987,167.0618,167.459,3294.0
2025-05-16 10:40:00,168.66,168.86,168.57,168.65,8510.0,167.4888,167.6874,167.3994,167.4789,8510.0
2025-05-16 10:50:00,168.68,168.78,168.54,168.7,8608.0,167.5087,167.608,167.3696,167.5285,8608.0
2025-05-16 11:00:00,168.72,168.97,168.7,168.96,4989.0,167.5484,167.7967,167.5285,167.7867,4989.0
2025-05-16 11:10:00,169.04,169.17,168.75,168.89,9968.0,167.8662,167.9953,167.5782,167.7172,9968.0
2025-05-16 11:20:00,168.94,169.07,168.81,169.02,6082.0,167.7669,167.896,167.6378,167.8463,6082.0
2025-05-16 11:30:00,169.02,169.26,168.86,168.88,13544.0,167.8463,168.0847,167.6874,167.7073,13544.0
2025-05-16 11:40:00,168.88,168.88,168.51,168.63,12239.0,167.7073,167.7073,167.3399,167.459,12239.0
2025-05-16 11:50:00,168.63,168.68,168.47,168.68,5026.0,167.459,167.5087,167.3001,167.5087,5026.0
2025-05-16 12:00:00,168.68,169.03,168.64,168.92,12149.0,167.5087,167.8562,167.469,167.747,12149.0
2025-05-16 12:10:00,168.92,169.15,168.9,168.96,8217.0,167.747,167.9754,167.7272,167.7867,8217.0
2025-05-16 12:20:00,169.0,169.18,169.0,169.06,5440.0,167.8265,168.0052,167.8265,167.886,5440.0
2025-05-16 12:30:00,169.13,169.22,169.04,169.12,4126.0,167.9556,168.0449,167.8662,167.9456,4126.0
2025-05-16 12:40:00,169.2,169.21,168.92,168.92,2105.0,168.0251,168.035,167.747,167.747,2105.0
2025-05-16 12:50:00,168.9,169.17,168.9,168.92,5924.0,167.7272,167.9953,167.7272,167.747,5924.0
2025-05-16 13:00:00,168.85,169.09,168.84,168.89,5712.0,167.6775,167.9158,167.6676,167.7172,5712.0
2025-05-16 13:10:00,168.89,169.16,168.84,169.12,7058.0,167.7172,167.9853,167.6676,167.9456,7058.0
2025-05-16 13:20:00,169.04,169.14,168.86,168.95,6422.0,167.8662,167.9655,167.6874,167.7768,6422.0
2025-05-16 13:30:00,168.96,169.06,168.95,168.99,4388.0,167.7867,167.886,167.7768,167.8165,4388.0
2025-05-16 13:40:00,168.99,169.12,168.95,168.96,6207.0,167.8165,167.9456,167.7768,167.7867,6207.0
2025-05-16 13:50:00,169.01,169.1,168.96,169.1,3213.0,167.8364,167.9258,167.7867,167.9258,3213.0
2025-05-16 14:00:00,169.07,169.14,168.97,169.12,2515.0,167.896,167.9655,167.7967,167.9456,2515.0
2025-05-16 14:10:00,169.11,169.11,168.97,168.99,5019.0,167.9357,167.9357,167.7967,167.8165,5019.0
2025-05-16 14:20:00,169.11,169.25,169.1,169.16,5432.0,167.9357,168.0747,167.9258,167.9853,5432.0
2025-05-16 14:30:00,169.15,169.26,169.04,169.14,6269.0,167.9754,168.0847,167.8662,167.9655,6269.0
2025-05-16 14:40:00,169.07,169.31,169.07,169.28,3127.0,167.896,168.1343,167.896,168.1045,3127.0
2025-05-16 14:50:00,169.28,169.41,169.22,169.22,7536.0,168.1045,168.2336,168.0449,168.0449,7536.0
2025-05-16 15:00:00,169.25,169.5,169.25,169.43,4464.0,168.0747,168.323,168.0747,168.2535,4464.0
2025-05-16 15:10:00,169.45,169.54,169.42,169.52,11054.0,168.2733,168.3627,168.2435,168.3428,11054.0
2025-05-16 15:20:00,169.51,169.51,169.39,169.48,7576.0,168.3329,168.3329,168.2137,168.3031,7576.0
2025-05-16 15:30:00,169.49,169.57,169.43,169.55,14909.0,168.3131,168.3925,168.2535,168.3726,14909.0
2025-05-16 15:40:00,169.5,169.85,169.48,169.69,21462.0,168.323,168.6706,168.3031,168.5117,21462.0
2025-05-16 15:50:00,169.7,170.06,169.59,170.05,86336.0,168.5216,168.8791,168.4124,168.8692,86336.0
2025-05-19 09:30:00,168.38,169.39,167.1,169.36,29754.0,167.2108,168.2137,165.9396,168.184,29754.0
2025-05-19 09:40:00,169.09,169.84,169.08,169.66,6854.0,167.9158,168.6606,167.9059,168.4819,6854.0
2025-05-19 09:50:00,169.61,169.75,169.25,169.37,17539.0,168.4322,168.5712,168.0747,168.1939,17539.0
2025-05-19 10:00:00,169.55,170.6,169.54,170.55,19754.0,168.3726,169.4153,168.3627,169.3657,19754.0
2025-05-19 10:10:00,170.56,170.62,170.27,170.62,15272.0,169.3756,169.4352,169.0876,169.4352,15272.0
2025-05-19 10:20:00,170.56,170.74,170.34,170.63,4674.0,169.3756,169.5544,169.1572,169.4451,4674.0
2025-05-19 10:30:00,170.51,170.9,170.44,170.75,5225.0,169.326,169.7133,169.2565,169.5643,5225.0
2025-05-19 10:40:00,170.83,170.87,170.42,170.48,5312.0,169.6437,169.6835,169.2366,169.2962,5312.0
2025-05-19 10:50:00,170.55,170.65,170.48,170.5,3877.0,169.3657,169.465,169.2962,169.316,3877.0
2025-05-19 11:00:00,170.57,170.75,170.48,170.64,8719.0,169.3856,169.5643,169.2962,169.4551,8719.0
2025-05-19 11:10:00,170.54,170.83,170.54,170.75,9741.0,169.3558,169.6437,169.3558,169.5643,9741.0
2025-05-19 11:20:00,170.75,170.79,170.57,170.58,8301.0,169.5643,169.604,169.3856,169.3955,8301.0
2025-05-19 11:30:00,170.67,170.79,170.56,170.67,29840.0,169.4849,169.604,169.3756,169.4849,29840.0
2025-05-19 11:40:00,170.67,170.97,170.61,170.78,13011.0,169.4849,169.7828,169.4253,169.5941,13011.0
2025-05-19 11:50:00,170.76,170.78,170.47,170.78,10254.0,169.5742,169.5941,169.2862,169.5941,10254.0
2025-05-19 12:00:00,170.74,170.86,170.65,170.86,10589.0,169.5544,169.6735,169.465,169.6735,10589.0
2025-05-19 12:10:00,170.81,170.83,170.66,170.69,9206.0,169.6239,169.6437,169.4749,169.5047,9206.0
2025-05-19 12:20:00,170.7,170.78,170.6,170.75,6730.0,169.5147,169.5941,169.4153,169.5643,6730.0
2025-05-19 12:30:00,170.71,170.89,170.55,170.89,7094.0,169.5246,169.7033,169.3657,169.7033,7094.0
2025-05-19 12:40:00,170.88,170.89,170.72,170.86,15811.0,169.6934,169.7033,169.5345,169.6735,15811.0
2025-05-19 12:50:00,170.87,171.07,170.85,170.93,16647.0,169.6835,169.8821,169.6636,169.7431,16647.0
2025-05-19 13:00:00,170.95,171.11,170.91,171.11,5385.0,169.7629,169.9218,169.7232,169.9218,5385.0
2025-05-19 13:10:00,171.14,171.24,170.96,170.96,8241.0,169.9516,170.0509,169.7728,169.7728,8241.0
2025-05-19 13:20:00,171.04,171.05,170.76,170.78,9632.0,169.8523,169.8622,169.5742,169.5941,9632.0
2025-05-19 13:30:00,170.78,170.99,170.73,170.99,6961.0,169.5941,169.8026,169.5444,169.8026,6961.0
2025-05-19 13:40:00,170.99,171.02,170.76,170.8,6338.0,169.8026,169.8324,169.5742,169.614,6338.0
2025-05-19 13:50:00,170.83,170.86,170.6,170.62,4322.0,169.6437,169.6735,169.4153,169.4352,4322.0
2025-05-19 14:00:00,170.62,170.88,170.62,170.87,5146.0,169.4352,169.6934,169.4352,169.6835,5146.0
2025-05-19 14:10:00,170.8,170.83,170.58,170.68,6143.0,169.614,169.6437,169.3955,169.4948,6143.0
2025-05-19 14:20:00,170.67,170.77,170.6,170.75,4941.0,169.4849,169.5842,169.4153,169.5643,4941.0
2025-05-19 14:30:00,170.69,170.92,170.64,170.82,3213.0,169.5047,169.7331,169.4551,169.6338,3213.0
2025-05-19 14:40:00,170.89,170.94,170.77,170.84,5341.0,169.7033,169.753,169.5842,169.6537,5341.0
2025-05-19 14:50:00,170.85,170.88,170.78,170.88,5952.0,169.6636,169.6934,169.5941,169.6934,5952.0
2025-05-19 15:00:00,170.87,170.87,170.72,170.75,4855.0,169.6835,169.6835,169.5345,169.5643,4855.0
2025-05-19 15:10:00,170.75,170.84,170.64,170.66,5472.0,169.5643,169.6537,169.4551,169.4749,5472.0
2025-05-19 15:20:00,170.62,170.73,170.46,170.53,7533.0,169.4352,169.5444,169.2763,169.3458,7533.0
2025-05-19 15:30:00,170.55,170.79,170.53,170.72,9578.0,169.3657,169.604,169.3458,169.5345,9578.0
2025-05-19 15:40:00,170.72,170.8,170.59,170.75,17148.0,169.5345,169.614,169.4054,169.5643,17148.0
2025-05-19 15:50:00,170.75,170.94,170.55,170.81,106007.0,169.5643,169.753,169.3657,169.6239,106007.0
2025-05-20 09:30:00,169.91,170.6,169.56,169.95,44095.0,168.7301,169.4153,168.3826,168.7699,44095.0
2025-05-20 09:40:00,170.31,170.31,169.88,170.01,6294.0,169.1274,169.1274,168.7003,168.8294,6294.0
2025-05-20 09:50:00,169.96,170.26,169.88,170.0,8574.0,168.7798,169.0777,168.7003,168.8195,8574.0
2025-05-20 10:00:00,170.0,170.0,169.72,169.76,3416.0,168.8195,168.8195,168.5415,168.5812,3416.0
2025-05-20 10:10:00,169.69,169.69,169.01,169.13,7055.0,168.5117,168.5117,167.8364,167.9556,7055.0
2025-05-20 10:20:00,169.13,169.42,169.03,169.04,9590.0,167.9556,168.2435,167.8562,167.8662,9590.0
2025-05-20 10:30:00,169.1,169.3,169.02,169.24,7496.0,167.9258,168.1244,167.8463,168.0648,7496.0
2025-05-20 10:40:00,169.24,169.61,169.23,169.43,7366.0,168.0648,168.4322,168.0549,168.2535,7366.0
2025-05-20 10:50:00,169.42,169.52,169.22,169.25,5819.0,168.2435,168.3428,168.0449,168.0747,5819.0
2025-05-20 11:00:00,169.19,169.36,169.07,169.36,8452.0,168.0151,168.184,167.896,168.184,8452.0
2025-05-20 11:10:00,169.33,169.56,169.32,169.43,3494.0,168.1542,168.3826,168.1442,168.2535,3494.0
2025-05-20 11:20:00,169.43,169.62,169.43,169.62,13996.0,168.2535,168.4422,168.2535,168.4422,13996.0
2025-05-20 11:30:00,169.56,169.57,169.37,169.45,6647.0,168.3826,168.3925,168.1939,168.2733,6647.0
2025-05-20 11:40:00,169.46,169.46,169.19,169.19,4450.0,168.2833,168.2833,168.0151,168.0151,4450.0
2025-05-20 11:50:00,169.25,169.38,169.19,169.29,6443.0,168.0747,168.2038,168.0151,168.1144,6443.0
2025-05-20 12:00:00,169.29,169.35,169.03,169.09,4817.0,168.1144,168.174,167.8562,167.9158,4817.0
2025-05-20 12:10:00,169.03,169.16,168.88,169.03,6131.0,167.8562,167.9853,167.7073,167.8562,6131.0
2025-05-20 12:20:00,169.03,169.04,168.77,168.87,7627.0,167.8562,167.8662,167.5981,167.6974,7627.0
2025-05-20 12:30:00,168.87,169.04,168.87,169.03,3155.0,167.6974,167.8662,167.6974,167.8562,3155.0
2025-05-20 12:40:00,169.03,169.06,168.92,169.02,3809.0,167.8562,167.886,167.747,167.8463,3809.0
2025-05-20 12:50:00,169.05,169.22,169.02,169.17,10160.0,167.8761,168.0449,167.8463,167.9953,10160.0
2025-05-20 13:00:00,169.17,169.24,169.11,169.16,7330.0,167.9953,168.0648,167.9357,167.9853,7330.0
2025-05-20 13:10:00,169.13,169.3,169.13,169.27,5042.0,167.9556,168.1244,167.9556,168.0946,5042.0
2025-05-20 13:20:00,169.21,169.31,169.09,169.29,9748.0,168.035,168.1343,167.9158,168.1144,9748.0
2025-05-20 13:30:00,169.29,169.35,169.23,169.23,7278.0,168.1144,168.174,168.0549,168.0549,7278.0
2025-05-20 13:40:00,169.24,169.24,169.11,169.13,6211.0,168.0648,168.0648,167.9357,167.9556,6211.0
2025-05-20 13:50:00,169.1,169.27,169.04,169.27,11651.0,167.9258,168.0946,167.8662,168.0946,11651.0
2025-05-20 14:00:00,169.27,169.33,169.2,169.25,10748.0,168.0946,168.1542,168.0251,168.0747,10748.0
2025-05-20 14:10:00,169.25,169.34,169.18,169.19,7811.0,168.0747,168.1641,168.0052,168.0151,7811.0
2025-05-20 14:20:00,169.17,169.17,168.81,168.95,9646.0,167.9953,167.9953,167.6378,167.7768,9646.0
2025-05-20 14:30:00,168.97,169.22,168.86,169.16,6814.0,167.7967,168.0449,167.6874,167.9853,6814.0
2025-05-20 14:40:00,169.16,169.3,169.09,169.29,6404.0,167.9853,168.1244,167.9158,168.1144,6404.0
2025-05-20 14:50:00,169.31,169.5,169.23,169.44,6267.0,168.1343,168.323,168.0549,168.2634,6267.0
2025-05-20 15:00:00,169.4,169.41,169.12,169.33,8459.0,168.2237,168.2336,167.9456,168.1542,8459.0
2025-05-20 15:10:00,169.34,169.62,169.31,169.58,8045.0,168.1641,168.4422,168.1343,168.4024,8045.0
2025-05-20 15:20:00,169.57,169.91,169.55,169.84,12526.0,168.3925,168.7301,168.3726,168.6606,12526.0
2025-05-20 15:30:00,169.83,170.06,169.82,170.06,18563.0,168.6507,168.8791,168.6408,168.8791,18563.0
2025-05-20 15:40:00,170.06,170.11,169.93,169.95,26921.0,168.8791,168.9287,168.75,168.7699,26921.0
2025-05-20 15:50:00,169.94,170.24,169.91,170.15,70973.0,168.7599,169.0578,168.7301,168.9685,70973.0
2025-05-21 09:30:00,168.97,170.0,168.15,169.61,25654.0,167.7967,168.8195,166.9824,168.4322,25654.0
2025-05-21 09:40:00,169.48,169.62,169.01,169.3,6536.0,168.3031,168.4422,167.8364,168.1244,6536.0
2025-05-21 09:50:00,169.26,169.62,169.26,169.6,8275.0,168.0847,168.4422,168.0847,168.4223,8275.0
2025-05-21 10:00:00,169.74,169.95,169.53,169.59,14407.0,168.5613,168.7699,168.3528,168.4124,14407.0
2025-05-21 10:10:00,169.51,169.74,169.32,169.5,4660.0,168.3329,168.5613,168.1442,168.323,4660.0
2025-05-21 10:20:00,169.56,169.59,169.13,169.14,5378.0,168.3826,168.4124,167.9556,167.9655,5378.0
2025-05-21 10:30:00,169.15,169.15,168.71,169.02,7294.0,167.9754,167.9754,167.5385,167.8463,7294.0
2025-05-21 10:40:00,169.1,169.23,168.78,169.09,5603.0,167.9258,168.0549,167.608,167.9158,5603.0
2025-05-21 10:50:00,169.14,169.37,169.09,169.28,2528.0,167.9655,168.1939,167.9158,168.1045,2528.0
2025-05-21 11:00:00,169.31,169.71,169.15,169.6,5299.0,168.1343,168.5315,167.9754,168.4223,5299.0
2025-05-21 11:10:00,169.49,169.85,169.43,169.84,5557.0,168.3131,168.6706,168.2535,168.6606,5557.0
2025-05-21 11:20:00,169.74,170.12,169.74,170.03,7381.0,168.5613,168.9387,168.5613,168.8493,7381.0
2025-05-21 11:30:00,170.01,170.17,169.86,169.9,10418.0,168.8294,168.9883,168.6805,168.7202,10418.0
2025-05-21 11:40:00,169.96,170.02,169.73,169.94,5018.0,168.7798,168.8394,168.5514,168.7599,5018.0
2025-05-21 11:50:00,169.87,170.05,169.8,169.8,13361.0,168.6904,168.8692,168.6209,168.6209,13361.0
2025-05-21 12:00:00,169.88,169.88,169.63,169.83,3490.0,168.7003,168.7003,168.4521,168.6507,3490.0
2025-05-21 12:10:00,169.8,169.8,169.65,169.72,2688.0,168.6209,168.6209,168.4719,168.5415,2688.0
2025-05-21 12:20:00,169.68,169.69,169.44,169.52,4638.0,168.5017,168.5117,168.2634,168.3428,4638.0
2025-05-21 12:30:00,169.52,169.82,169.51,169.58,3181.0,168.3428,168.6408,168.3329,168.4024,3181.0
2025-05-21 12:40:00,169.62,169.68,169.53,169.64,3120.0,168.4422,168.5017,168.3528,168.462,3120.0
2025-05-21 12:50:00,169.7,169.74,169.42,169.43,3523.0,168.5216,168.5613,168.2435,168.2535,3523.0
2025-05-21 13:00:00,169.43,169.54,169.27,169.28,3050.0,168.2535,168.3627,168.0946,168.1045,3050.0
2025-05-21 13:10:00,169.06,169.09,168.35,168.45,4487.0,167.886,167.9158,167.181,167.2803,4487.0
2025-05-21 13:20:00,168.35,168.35,167.58,167.63,9314.0,167.181,167.181,166.4163,166.466,9314.0
2025-05-21 13:30:00,167.54,168.3,167.37,168.24,19894.0,166.3766,167.1313,166.2078,167.0717,19894.0
2025-05-21 13:40:00,168.24,168.28,167.79,168.01,39740.0,167.0717,167.1115,166.6249,166.8433,39740.0
2025-05-21 13:50:00,167.9,168.14,167.4,167.43,5714.0,166.7341,166.9724,166.2376,166.2674,5714.0
2025-05-21 14:00:00,167.51,167.52,167.26,167.35,5726.0,166.3468,166.3567,166.0985,166.1879,5726.0
2025-05-21 14:10:00,167.46,167.6,167.2,167.34,8029.0,166.2971,166.4362,166.039,166.178,8029.0
2025-05-21 14:20:00,167.26,167.48,167.15,167.43,7904.0,166.0985,166.317,165.9893,166.2674,7904.0
2025-05-21 14:30:00,167.44,167.74,167.27,167.41,16497.0,166.2773,166.5752,166.1085,166.2475,16497.0
2025-05-21 14:40:00,167.52,167.61,167.24,167.24,5920.0,166.3567,166.4461,166.0787,166.0787,5920.0
2025-05-21 14:50:00,167.19,167.33,166.96,166.96,7156.0,166.029,166.1681,165.8006,165.8006,7156.0
2025-05-21 15:00:00,167.07,167.33,166.88,166.88,10501.0,165.9099,166.1681,165.7212,165.7212,10501.0
2025-05-21 15:10:00,166.86,167.29,166.86,167.16,8652.0,165.7013,166.1283,165.7013,165.9992,8652.0
2025-05-21 15:20:00,167.16,167.2,166.84,166.99,17435.0,165.9992,166.039,165.6815,165.8304,17435.0
2025-05-21 15:30:00,167.0,167.66,166.98,167.64,18580.0,165.8403,166.4958,165.8205,166.4759,18580.0
2025-05-21 15:40:00,167.61,167.86,167.46,167.46,23151.0,166.4461,166.6944,166.2971,166.2971,23151.0
2025-05-21 15:50:00,167.47,167.6,167.13,167.28,93190.0,166.3071,166.4362,165.9694,166.1184,93190.0
2025-05-22 09:30:00,167.3,167.8,166.88,167.61,26713.0,166.1383,166.6348,165.7212,166.4461,26713.0
2025-05-22 09:40:00,167.44,167.66,167.12,167.32,8908.0,166.2773,166.4958,165.9595,166.1581,8908.0
2025-05-22 09:50:00,167.32,167.74,167.27,167.71,7287.0,166.1581,166.5752,166.1085,166.5454,7287.0
2025-05-22 10:00:00,167.72,168.26,167.56,168.21,15423.0,166.5553,167.0916,166.3965,167.0419,15423.0
2025-05-22 10:10:00,168.09,168.26,167.26,167.43,14969.0,166.9228,167.0916,166.0985,166.2674,14969.0
2025-05-22 10:20:00,167.4,167.45,166.83,166.91,6689.0,166.2376,166.2872,165.6715,165.751,6689.0
2025-05-22 10:30:00,166.85,167.04,166.68,166.78,3468.0,165.6914,165.8801,165.5226,165.6219,3468.0
2025-05-22 10:40:00,166.81,167.3,166.8,167.28,7254.0,165.6517,166.1383,165.6417,166.1184,7254.0
2025-05-22 10:50:00,167.28,167.61,167.21,167.46,14769.0,166.1184,166.4461,166.0489,166.2971,14769.0
2025-05-22 11:00:00,167.6,167.78,167.54,167.69,5969.0,166.4362,166.6149,166.3766,166.5256,5969.0
2025-05-22 11:10:00,167.77,167.79,167.49,167.73,5892.0,166.605,166.6249,166.3269,166.5653,5892.0
2025-05-22 11:20:00,167.76,168.05,167.73,167.83,9829.0,166.5951,166.8831,166.5653,166.6646,9829.0
2025-05-22 11:30:00,167.83,168.42,167.78,168.2,8430.0,166.6646,167.2505,166.6149,167.032,8430.0
2025-05-22 11:40:00,168.24,168.37,168.07,168.09,8418.0,167.0717,167.2008,166.9029,166.9228,8418.0
2025-05-22 11:50:00,168.07,168.16,167.87,167.91,15394.0,166.9029,166.9923,166.7043,166.744,15394.0
2025-05-22 12:00:00,167.9,168.0,167.77,167.97,14191.0,166.7341,166.8334,166.605,166.8036,14191.0
2025-05-22 12:10:00,168.0,168.43,167.92,168.28,127203.0,166.8334,167.2604,166.754,167.1115,127203.0
2025-05-22 12:20:00,168.26,168.53,168.12,168.13,9921.0,167.0916,167.3597,166.9526,166.9625,9921.0
2025-05-22 12:30:00,168.2,168.2,168.0,168.12,3871.0,167.032,167.032,166.8334,166.9526,3871.0
2025-05-22 12:40:00,168.14,168.29,167.8,167.91,8769.0,166.9724,167.1214,166.6348,166.744,8769.0
2025-05-22 12:50:00,167.84,168.09,167.84,167.9,5567.0,166.6745,166.9228,166.6745,166.7341,5567.0
2025-05-22 13:00:00,167.97,167.97,167.75,167.75,10770.0,166.8036,166.8036,166.5851,166.5851,10770.0
2025-05-22 13:10:00,167.74,168.13,167.72,168.11,6053.0,166.5752,166.9625,166.5553,166.9426,6053.0
2025-05-22 13:20:00,168.16,168.57,168.16,168.41,2421.0,166.9923,167.3994,166.9923,167.2406,2421.0
2025-05-22 13:30:00,168.41,168.58,168.33,168.56,4347.0,167.2406,167.4094,167.1611,167.3895,4347.0
2025-05-22 13:40:00,168.53,168.68,168.53,168.62,4712.0,167.3597,167.5087,167.3597,167.4491,4712.0
2025-05-22 13:50:00,168.62,168.62,168.45,168.46,3376.0,167.4491,167.4491,167.2803,167.2902,3376.0
2025-05-22 14:00:00,168.56,168.79,168.56,168.77,8284.0,167.3895,167.6179,167.3895,167.5981,8284.0
2025-05-22 14:10:00,168.77,168.92,168.71,168.88,13275.0,167.5981,167.747,167.5385,167.7073,13275.0
2025-05-22 14:20:00,168.93,168.93,168.63,168.65,4562.0,167.7569,167.7569,167.459,167.4789,4562.0
2025-05-22 14:30:00,168.65,168.74,168.55,168.56,6603.0,167.4789,167.5683,167.3796,167.3895,6603.0
2025-05-22 14:40:00,168.59,168.64,168.45,168.55,7507.0,167.4193,167.469,167.2803,167.3796,7507.0
2025-05-22 14:50:00,168.59,168.71,168.53,168.6,9874.0,167.4193,167.5385,167.3597,167.4292,9874.0
2025-05-22 15:00:00,168.63,168.72,168.57,168.61,9186.0,167.459,167.5484,167.3994,167.4392,9186.0
2025-05-22 15:10:00,168.61,168.75,168.58,168.72,14093.0,167.4392,167.5782,167.4094,167.5484,14093.0
2025-05-22 15:20:00,168.72,168.78,168.62,168.73,13386.0,167.5484,167.608,167.4491,167.5583,13386.0
2025-05-22 15:30:00,168.71,168.73,168.5,168.62,12673.0,167.5385,167.5583,167.3299,167.4491,12673.0
2025-05-22 15:40:00,168.6,168.67,168.26,168.43,21189.0,167.4292,167.4987,167.0916,167.2604,21189.0
2025-05-22 15:50:00,168.52,168.57,167.82,167.95,72741.0,167.3498,167.3994,166.6546,166.7837,72741.0
2025-05-23 09:30:00,167.51,167.64,166.79,166.79,19270.0,166.3468,166.4759,165.6318,165.6318,19270.0
2025-05-23 09:40:00,166.81,167.04,166.33,166.67,6996.0,165.6517,165.8801,165.175,165.5126,6996.0
2025-05-23 09:50:00,166.72,166.96,166.25,166.82,17557.0,165.5623,165.8006,165.0956,165.6616,17557.0
2025-05-23 10:00:00,166.84,167.57,166.73,167.47,14218.0,165.6815,166.4064,165.5722,166.3071,14218.0
2025-05-23 10:10:00,167.53,167.81,167.25,167.34,6853.0,166.3667,166.6447,166.0886,166.178,6853.0
2025-05-23 10:20:00,167.37,167.7,167.23,167.64,12662.0,166.2078,166.5355,166.0687,166.4759,12662.0
2025-05-23 10:30:00,167.7,167.77,167.38,167.49,7643.0,166.5355,166.605,166.2177,166.3269,7643.0
2025-05-23 10:40:00,167.52,167.87,167.48,167.78,35851.0,166.3567,166.7043,166.317,166.6149,35851.0
2025-05-23 10:50:00,167.75,167.75,167.2,167.2,15436.0,166.5851,166.5851,166.039,166.039,15436.0
2025-05-23 11:00:00,167.21,167.47,167.1,167.33,11422.0,166.0489,166.3071,165.9396,166.1681,11422.0
2025-05-23 11:10:00,167.34,167.58,167.13,167.58,6790.0,166.178,166.4163,165.9694,166.4163,6790.0
2025-05-23 11:20:00,167.42,167.78,167.42,167.78,4858.0,166.2574,166.6149,166.2574,166.6149,4858.0
2025-05-23 11:30:00,167.8,168.4,167.76,168.13,13535.0,166.6348,167.2306,166.5951,166.9625,13535.0
2025-05-23 11:40:00,168.16,168.4,168.0,168.4,12775.0,166.9923,167.2306,166.8334,167.2306,12775.0
2025-05-23 11:50:00,168.4,168.5,167.99,167.99,17373.0,167.2306,167.3299,166.8235,166.8235,17373.0
2025-05-23 12:00:00,167.98,168.06,167.45,167.54,8106.0,166.8135,166.893,166.2872,166.3766,8106.0
2025-05-23 12:10:00,167.47,167.65,167.3,167.34,17481.0,166.3071,166.4858,166.1383,166.178,17481.0
2025-05-23 12:20:00,167.45,167.71,167.42,167.57,23859.0,166.2872,166.5454,166.2574,166.4064,23859.0
2025-05-23 12:30:00,167.52,167.92,167.4,167.84,14079.0,166.3567,166.754,166.2376,166.6745,14079.0
2025-05-23 12:40:00,167.89,168.18,167.87,168.17,3948.0,166.7242,167.0121,166.7043,167.0022,3948.0
2025-05-23 12:50:00,168.19,168.31,168.01,168.01,7251.0,167.0221,167.1412,166.8433,166.8433,7251.0
2025-05-23 13:00:00,168.09,168.36,168.08,168.27,4209.0,166.9228,167.1909,166.9128,167.1015,4209.0
2025-05-23 13:10:00,168.28,168.66,168.28,168.61,6691.0,167.1115,167.4888,167.1115,167.4392,6691.0
2025-05-23 13:20:00,168.67,168.76,168.6,168.75,5887.0,167.4987,167.5881,167.4292,167.5782,5887.0
2025-05-23 13:30:00,168.72,168.8,168.61,168.65,5635.0,167.5484,167.6278,167.4392,167.4789,5635.0
2025-05-23 13:40:00,168.61,168.68,168.47,168.54,3865.0,167.4392,167.5087,167.3001,167.3696,3865.0
2025-05-23 13:50:00,168.63,168.84,168.56,168.69,5418.0,167.459,167.6676,167.3895,167.5186,5418.0
2025-05-23 14:00:00,168.76,169.07,168.75,168.93,5642.0,167.5881,167.896,167.5782,167.7569,5642.0
2025-05-23 14:10:00,168.85,168.95,168.63,168.63,8037.0,167.6775,167.7768,167.459,167.459,8037.0
2025-05-23 14:20:00,168.66,168.82,168.45,168.61,7851.0,167.4888,167.6477,167.2803,167.4392,7851.0
2025-05-23 14:30:00,168.61,168.88,168.6,168.77,5130.0,167.4392,167.7073,167.4292,167.5981,5130.0
2025-05-23 14:40:00,168.75,168.85,168.67,168.75,6993.0,167.5782,167.6775,167.4987,167.5782,6993.0
2025-05-23 14:50:00,168.74,168.8,168.57,168.58,4991.0,167.5683,167.6278,167.3994,167.4094,4991.0
2025-05-23 15:00:00,168.53,168.66,168.45,168.66,6725.0,167.3597,167.4888,167.2803,167.4888,6725.0
2025-05-23 15:10:00,168.63,168.82,168.52,168.53,8803.0,167.459,167.6477,167.3498,167.3597,8803.0
2025-05-23 15:20:00,168.5,168.61,168.3,168.36,7295.0,167.3299,167.4392,167.1313,167.1909,7295.0
2025-05-23 15:30:00,168.38,168.75,168.38,168.75,14908.0,167.2108,167.5782,167.2108,167.5782,14908.0
2025-05-23 15:40:00,168.75,169.01,168.51,168.59,29516.0,167.5782,167.8364,167.3399,167.4193,29516.0
2025-05-23 15:50:00,168.51,168.55,168.02,168.22,57527.0,167.3399,167.3796,166.8533,167.0519,57527.0
2025-05-27 09:30:00,169.72,170.14,169.37,169.37,39584.0,168.5415,168.9585,168.1939,168.1939,39584.0
2025-05-27 09:40:00,169.39,169.88,169.37,169.88,14351.0,168.2137,168.7003,168.1939,168.7003,14351.0
2025-05-27 09:50:00,169.86,170.95,169.86,170.67,22172.0,168.6805,169.7629,168.6805,169.4849,22172.0
2025-05-27 10:00:00,170.74,171.09,170.56,170.96,9685.0,169.5544,169.9019,169.3756,169.7728,9685.0
2025-05-27 10:10:00,170.96,170.96,170.7,170.92,10042.0,169.7728,169.7728,169.5147,169.7331,10042.0
2025-05-27 10:20:00,170.98,171.69,170.98,171.5,15118.0,169.7927,170.4978,169.7927,170.3091,15118.0
2025-05-27 10:30:00,171.49,171.89,171.4,171.44,15958.0,170.2992,170.6964,170.2098,170.2495,15958.0
2025-05-27 10:40:00,171.38,171.75,171.32,171.59,9001.0,170.1899,170.5574,170.1303,170.3985,9001.0
2025-05-27 10:50:00,171.59,171.72,171.5,171.51,12099.0,170.3985,170.5276,170.3091,170.319,12099.0
2025-05-27 11:00:00,171.47,171.53,171.32,171.47,22614.0,170.2793,170.3389,170.1303,170.2793,22614.0
2025-05-27 11:10:00,171.47,171.88,171.45,171.85,10881.0,170.2793,170.6865,170.2594,170.6567,10881.0
2025-05-27 11:20:00,171.86,171.97,171.67,171.81,15664.0,170.6666,170.7758,170.4779,170.6169,15664.0
2025-05-27 11:30:00,171.74,171.96,171.55,171.77,13257.0,170.5474,170.7659,170.3587,170.5772,13257.0
2025-05-27 11:40:00,171.71,171.86,171.47,171.78,9241.0,170.5176,170.6666,170.2793,170.5872,9241.0
2025-05-27 11:50:00,171.74,171.85,171.7,171.71,11349.0,170.5474,170.6567,170.5077,170.5176,11349.0
2025-05-27 12:00:00,171.72,171.9,171.64,171.75,11421.0,170.5276,170.7063,170.4481,170.5574,11421.0
2025-05-27 12:10:00,171.79,171.79,171.55,171.69,15158.0,170.5971,170.5971,170.3587,170.4978,15158.0
2025-05-27 12:20:00,171.71,171.84,171.64,171.8,12914.0,170.5176,170.6467,170.4481,170.607,12914.0
2025-05-27 12:30:00,171.84,172.05,171.75,172.0,9483.0,170.6467,170.8553,170.5574,170.8056,9483.0
2025-05-27 12:40:00,172.01,172.13,171.83,171.83,10642.0,170.8156,170.9347,170.6368,170.6368,10642.0
2025-05-27 12:50:00,171.9,171.91,171.52,171.52,13254.0,170.7063,170.7162,170.329,170.329,13254.0
2025-05-27 13:00:00,171.6,171.71,171.58,171.65,6270.0,170.4084,170.5176,170.3885,170.4581,6270.0
2025-05-27 13:10:00,171.65,172.07,171.56,172.01,11758.0,170.4581,170.8751,170.3687,170.8156,11758.0
2025-05-27 13:20:00,172.02,172.07,171.73,171.86,11537.0,170.8255,170.8751,170.5375,170.6666,11537.0
2025-05-27 13:30:00,171.86,171.88,171.75,171.76,9380.0,170.6666,170.6865,170.5574,170.5673,9380.0
2025-05-27 13:40:00,171.76,172.02,171.74,172.0,12228.0,170.5673,170.8255,170.5474,170.8056,12228.0
2025-05-27 13:50:00,172.0,172.08,171.89,172.02,11325.0,170.8056,170.8851,170.6964,170.8255,11325.0
2025-05-27 14:00:00,172.02,172.06,171.61,171.61,13818.0,170.8255,170.8652,170.4183,170.4183,13818.0
2025-05-27 14:10:00,171.67,171.68,171.19,171.31,51209.0,170.4779,170.4878,170.0012,170.1204,51209.0
2025-05-27 14:20:00,171.35,171.36,171.18,171.27,42627.0,170.1601,170.1701,169.9913,170.0807,42627.0
2025-05-27 14:30:00,171.27,171.32,171.19,171.22,20564.0,170.0807,170.1303,170.0012,170.031,20564.0
2025-05-27 14:40:00,171.19,171.25,170.99,171.06,21764.0,170.0012,170.0608,169.8026,169.8722,21764.0
2025-05-27 14:50:00,171.06,171.15,171.0,171.03,16158.0,169.8722,169.9615,169.8126,169.8424,16158.0
2025-05-27 15:00:00,171.03,171.15,170.97,171.09,50356.0,169.8424,169.9615,169.7828,169.9019,50356.0
2025-05-27 15:10:00,171.09,171.14,170.97,171.08,32191.0,169.9019,169.9516,169.7828,169.892,32191.0
2025-05-27 15:20:00,171.04,171.1,170.91,170.93,14149.0,169.8523,169.9119,169.7232,169.7431,14149.0
2025-05-27 15:30:00,170.9,171.1,170.89,171.08,46308.0,169.7133,169.9119,169.7033,169.892,46308.0
2025-05-27 15:40:00,171.08,171.11,170.69,170.72,35655.0,169.892,169.9218,169.5047,169.5345,35655.0
2025-05-27 15:50:00,170.74,171.0,170.63,170.71,158744.0,169.5544,169.8126,169.4451,169.5246,158744.0
2025-05-28 09:30:00,170.6,170.96,169.98,169.99,23173.0,169.4153,169.7728,168.7997,168.8096,23173.0
2025-05-28 09:40:00,170.16,170.51,169.84,170.5,19626.0,168.9784,169.326,168.6606,169.316,19626.0
2025-05-28 09:50:00,170.41,170.41,169.48,169.53,28757.0,169.2267,169.2267,168.3031,168.3528,28757.0
2025-05-28 10:00:00,169.56,169.74,169.31,169.34,23760.0,168.3826,168.5613,168.1343,168.1641,23760.0
2025-05-28 10:10:00,169.28,169.57,169.21,169.48,38030.0,168.1045,168.3925,168.035,168.3031,38030.0
2025-05-28 10:20:00,169.53,169.63,169.16,169.2,25660.0,168.3528,168.4521,167.9853,168.0251,25660.0
2025-05-28 10:30:00,169.2,169.51,169.19,169.25,42754.0,168.0251,168.3329,168.0151,168.0747,42754.0
2025-05-28 10:40:00,169.2,169.28,169.1,169.22,21446.0,168.0251,168.1045,167.9258,168.0449,21446.0
2025-05-28 10:50:00,169.23,169.42,169.15,169.31,26940.0,168.0549,168.2435,167.9754,168.1343,26940.0
2025-05-28 11:00:00,169.29,169.51,169.2,169.24,27207.0,168.1144,168.3329,168.0251,168.0648,27207.0
2025-05-28 11:10:00,169.2,169.3,169.08,169.12,15400.0,168.0251,168.1244,167.9059,167.9456,15400.0
2025-05-28 11:20:00,169.12,169.12,168.89,169.0,9690.0,167.9456,167.9456,167.7172,167.8265,9690.0
2025-05-28 11:30:00,169.0,169.04,168.79,168.86,18693.0,167.8265,167.8662,167.6179,167.6874,18693.0
2025-05-28 11:40:00,168.84,168.99,168.82,168.99,9896.0,167.6676,167.8165,167.6477,167.8165,9896.0
2025-05-28 11:50:00,168.97,169.07,168.81,168.81,12843.0,167.7967,167.896,167.6378,167.6378,12843.0
2025-05-28 12:00:00,168.81,168.96,168.77,168.87,12112.0,167.6378,167.7867,167.5981,167.6974,12112.0
2025-05-28 12:10:00,168.85,169.09,168.68,169.09,14753.0,167.6775,167.9158,167.5087,167.9158,14753.0
2025-05-28 12:20:00,169.12,169.44,169.11,169.38,14208.0,167.9456,168.2634,167.9357,168.2038,14208.0
2025-05-28 12:30:00,169.5,169.65,169.32,169.63,8044.0,168.323,168.4719,168.1442,168.4521,8044.0
2025-05-28 12:40:00,169.65,169.73,169.51,169.73,8590.0,168.4719,168.5514,168.3329,168.5514,8590.0
2025-05-28 12:50:00,169.73,169.79,169.53,169.76,4997.0,168.5514,168.611,168.3528,168.5812,4997.0
2025-05-28 13:00:00,169.79,169.85,169.76,169.84,3651.0,168.611,168.6706,168.5812,168.6606,3651.0
2025-05-28 13:10:00,169.81,169.92,169.72,169.86,6265.0,168.6308,168.7401,168.5415,168.6805,6265.0
2025-05-28 13:20:00,169.86,169.89,169.72,169.74,3194.0,168.6805,168.7103,168.5415,168.5613,3194.0
2025-05-28 13:30:00,169.74,169.82,169.66,169.81,4694.0,168.5613,168.6408,168.4819,168.6308,4694.0
2025-05-28 13:40:00,169.9,169.96,169.72,169.91,7190.0,168.7202,168.7798,168.5415,168.7301,7190.0
2025-05-28 13:50:00,169.87,170.1,169.84,170.02,6473.0,168.6904,168.9188,168.6606,168.8394,6473.0
2025-05-28 14:00:00,170.02,170.19,169.97,170.11,6977.0,168.8394,169.0082,168.7897,168.9287,6977.0
2025-05-28 14:10:00,170.18,170.23,170.06,170.06,5502.0,168.9983,169.0479,168.8791,168.8791,5502.0
2025-05-28 14:20:00,170.07,170.1,170.0,170.06,9940.0,168.889,168.9188,168.8195,168.8791,9940.0
2025-05-28 14:30:00,170.06,170.18,169.95,170.09,19883.0,168.8791,168.9983,168.7699,168.9089,19883.0
2025-05-28 14:40:00,170.09,170.12,169.94,169.97,12533.0,168.9089,168.9387,168.7599,168.7897,12533.0
2025-05-28 14:50:00,169.97,170.0,169.31,169.85,32336.0,168.7897,168.8195,168.1343,168.6706,32336.0
2025-05-28 15:00:00,169.82,169.83,169.59,169.67,21348.0,168.6408,168.6507,168.4124,168.4918,21348.0
2025-05-28 15:10:00,169.68,169.85,169.56,169.66,33672.0,168.5017,168.6706,168.3826,168.4819,33672.0
2025-05-28 15:20:00,169.65,169.69,169.51,169.66,21674.0,168.4719,168.5117,168.3329,168.4819,21674.0
2025-05-28 15:30:00,169.69,169.7,169.47,169.6,25539.0,168.5117,168.5216,168.2932,168.4223,25539.0
2025-05-28 15:40:00,169.54,169.74,169.38,169.59,71882.0,168.3627,168.5613,168.2038,168.4124,71882.0
2025-05-28 15:50:00,169.56,169.63,169.33,169.52,180309.0,168.3826,168.4521,168.1542,168.3428,180309.0
2025-05-29 09:30:00,172.14,173.85,171.09,173.78,93297.0,170.9447,172.6428,169.9019,172.5733,93297.0
2025-05-29 09:40:00,173.9,174.14,173.31,173.81,54391.0,172.6924,172.9308,172.1065,172.6031,54391.0
2025-05-29 09:50:00,173.78,174.07,173.02,173.12,32322.0,172.5733,172.8612,171.8185,171.9178,32322.0
2025-05-29 10:00:00,173.12,173.65,172.92,173.09,30072.0,171.9178,172.4442,171.7192,171.8881,30072.0
2025-05-29 10:10:00,173.14,173.5,172.71,172.8,38196.0,171.9377,172.2952,171.5107,171.6001,38196.0
2025-05-29 10:20:00,172.87,173.05,172.7,172.93,23696.0,171.6696,171.8483,171.5008,171.7292,23696.0
2025-05-29 10:30:00,172.92,173.01,172.49,172.65,24162.0,171.7192,171.8086,171.2922,171.4511,24162.0
2025-05-29 10:40:00,172.57,172.92,172.42,172.84,21637.0,171.3717,171.7192,171.2227,171.6398,21637.0
2025-05-29 10:50:00,172.81,173.11,172.74,173.11,30133.0,171.61,171.9079,171.5405,171.9079,30133.0
2025-05-29 11:00:00,173.09,173.17,172.59,173.1,24003.0,171.8881,171.9675,171.3915,171.898,24003.0
2025-05-29 11:10:00,173.08,173.28,172.71,172.73,37469.0,171.8781,172.0767,171.5107,171.5306,37469.0
2025-05-29 11:20:00,172.78,172.93,172.46,172.67,81350.0,171.5802,171.7292,171.2624,171.471,81350.0
2025-05-29 11:30:00,172.59,172.59,171.78,171.9,10367.0,171.3915,171.3915,170.5872,170.7063,10367.0
2025-05-29 11:40:00,171.99,172.1,171.44,171.45,11866.0,170.7957,170.9049,170.2495,170.2594,11866.0
2025-05-29 11:50:00,171.45,171.73,170.47,170.88,76768.0,170.2594,170.5375,169.2862,169.6934,76768.0
2025-05-29 12:00:00,170.75,171.31,170.5,171.28,57242.0,169.5643,170.1204,169.316,170.0906,57242.0
2025-05-29 12:10:00,171.22,172.1,171.21,171.97,16457.0,170.031,170.9049,170.0211,170.7758,16457.0
2025-05-29 12:20:00,171.97,171.98,171.54,171.67,16696.0,170.7758,170.7858,170.3488,170.4779,16696.0
2025-05-29 12:30:00,171.67,171.96,171.67,171.88,28362.0,170.4779,170.7659,170.4779,170.6865,28362.0
2025-05-29 12:40:00,171.94,172.09,171.85,171.93,18624.0,170.746,170.895,170.6567,170.7361,18624.0
2025-05-29 12:50:00,171.9,172.1,171.9,172.02,22024.0,170.7063,170.9049,170.7063,170.8255,22024.0
2025-05-29 13:00:00,172.1,172.27,171.93,171.94,20640.0,170.9049,171.0737,170.7361,170.746,20640.0
2025-05-29 13:10:00,171.97,172.29,171.96,172.12,9057.0,170.7758,171.0936,170.7659,170.9248,9057.0
2025-05-29 13:20:00,172.12,172.27,171.8,171.89,11750.0,170.9248,171.0737,170.607,170.6964,11750.0
2025-05-29 13:30:00,171.87,172.01,171.74,171.86,12032.0,170.6765,170.8156,170.5474,170.6666,12032.0
2025-05-29 13:40:00,171.91,172.03,171.78,171.78,16480.0,170.7162,170.8354,170.5872,170.5872,16480.0
2025-05-29 13:50:00,171.72,171.94,171.7,171.74,11481.0,170.5276,170.746,170.5077,170.5474,11481.0
2025-05-29 14:00:00,171.85,172.02,171.85,171.93,13548.0,170.6567,170.8255,170.6567,170.7361,13548.0
2025-05-29 14:10:00,171.94,172.18,171.82,172.02,15086.0,170.746,170.9844,170.6269,170.8255,15086.0
2025-05-29 14:20:00,171.93,172.05,171.87,172.03,14392.0,170.7361,170.8553,170.6765,170.8354,14392.0
2025-05-29 14:30:00,172.02,172.17,172.02,172.17,20687.0,170.8255,170.9744,170.8255,170.9744,20687.0
2025-05-29 14:40:00,172.19,172.35,172.15,172.2,19463.0,170.9943,171.1532,170.9546,171.0042,19463.0
2025-05-29 14:50:00,172.2,172.28,171.82,171.91,15562.0,171.0042,171.0837,170.6269,170.7162,15562.0
2025-05-29 15:00:00,171.97,172.1,171.69,171.73,22881.0,170.7758,170.9049,170.4978,170.5375,22881.0
2025-05-29 15:10:00,171.68,172.02,171.66,172.0,13841.0,170.4878,170.8255,170.468,170.8056,13841.0
2025-05-29 15:20:00,172.03,172.24,171.93,171.96,32917.0,170.8354,171.044,170.7361,170.7659,32917.0
2025-05-29 15:30:00,171.97,172.09,171.84,171.93,30513.0,170.7758,170.895,170.6467,170.7361,30513.0
2025-05-29 15:40:00,172.0,172.37,171.98,172.27,46529.0,170.8056,171.1731,170.7858,171.0737,46529.0
2025-05-29 15:50:00,172.32,172.52,171.97,172.29,166307.0,171.1234,171.322,170.7758,171.0936,166307.0
2025-05-30 09:30:00,171.61,172.45,171.04,172.06,54170.0,170.4183,171.2525,169.8523,170.8652,54170.0
2025-05-30 09:40:00,171.98,172.43,171.68,171.68,37010.0,170.7858,171.2326,170.4878,170.4878,37010.0
2025-05-30 09:50:00,171.66,171.71,171.16,171.23,37236.0,170.468,170.5176,169.9715,170.041,37236.0
2025-05-30 10:00:00,171.43,171.64,171.09,171.21,14051.0,170.2396,170.4481,169.9019,170.0211,14051.0
2025-05-30 10:10:00,171.15,171.33,171.0,171.33,12690.0,169.9615,170.1403,169.8126,170.1403,12690.0
2025-05-30 10:20:00,171.3,171.42,170.74,170.8,12305.0,170.1105,170.2297,169.5544,169.614,12305.0
2025-05-30 10:30:00,170.81,171.25,170.8,171.04,27479.0,169.6239,170.0608,169.614,169.8523,27479.0
2025-05-30 10:40:00,171.0,171.06,170.68,170.98,30060.0,169.8126,169.8722,169.4948,169.7927,30060.0
2025-05-30 10:50:00,170.97,171.44,170.95,171.11,23092.0,169.7828,170.2495,169.7629,169.9218,23092.0
2025-05-30 11:00:00,171.08,171.42,171.05,171.26,33114.0,169.892,170.2297,169.8622,170.0708,33114.0
2025-05-30 11:10:00,171.29,171.41,171.15,171.15,14589.0,170.1006,170.2197,169.9615,169.9615,14589.0
2025-05-30 11:20:00,171.22,171.48,171.2,171.42,31694.0,170.031,170.2892,170.0112,170.2297,31694.0
2025-05-30 11:30:00,171.45,171.51,171.21,171.33,39289.0,170.2594,170.319,170.0211,170.1403,39289.0
2025-05-30 11:40:00,171.44,171.44,170.97,171.2,10269.0,170.2495,170.2495,169.7828,170.0112,10269.0
2025-05-30 11:50:00,171.2,171.26,171.07,171.08,11260.0,170.0112,170.0708,169.8821,169.892,11260.0
2025-05-30 12:00:00,171.13,171.41,171.08,171.36,28642.0,169.9417,170.2197,169.892,170.1701,28642.0
2025-05-30 12:10:00,171.32,171.41,170.89,170.96,41263.0,170.1303,170.2197,169.7033,169.7728,41263.0
2025-05-30 12:20:00,170.96,171.16,170.41,170.56,39244.0,169.7728,169.9715,169.2267,169.3756,39244.0
2025-05-30 12:30:00,170.47,170.8,170.0,170.8,11219.0,169.2862,169.614,168.8195,169.614,11219.0
2025-05-30 12:40:00,170.9,170.98,170.68,170.69,20830.0,169.7133,169.7927,169.4948,169.5047,20830.0
2025-05-30 12:50:00,170.68,170.89,170.56,170.89,11583.0,169.4948,169.7033,169.3756,169.7033,11583.0
2025-05-30 13:00:00,170.89,171.25,170.77,171.13,14162.0,169.7033,170.0608,169.5842,169.9417,14162.0
2025-05-30 13:10:00,171.14,171.27,170.99,171.27,12900.0,169.9516,170.0807,169.8026,170.0807,12900.0
2025-05-30 13:20:00,171.25,171.25,171.02,171.14,7242.0,170.0608,170.0608,169.8324,169.9516,7242.0
2025-05-30 13:30:00,171.2,171.28,171.0,171.13,7353.0,170.0112,170.0906,169.8126,169.9417,7353.0
2025-05-30 13:40:00,171.14,171.14,170.86,171.01,15658.0,169.9516,169.9516,169.6735,169.8225,15658.0
2025-05-30 13:50:00,171.05,171.22,170.98,171.0,4891.0,169.8622,170.031,169.7927,169.8126,4891.0
2025-05-30 14:00:00,171.04,171.95,171.04,171.95,46318.0,169.8523,170.756,169.8523,170.756,46318.0
2025-05-30 14:10:00,171.95,172.11,171.81,172.04,33100.0,170.756,170.9149,170.6169,170.8453,33100.0
2025-05-30 14:20:00,172.03,172.03,171.73,171.79,8687.0,170.8354,170.8354,170.5375,170.5971,8687.0
2025-05-30 14:30:00,171.8,171.92,171.69,171.85,19374.0,170.607,170.7262,170.4978,170.6567,19374.0
2025-05-30 14:40:00,171.84,172.11,171.75,172.03,19852.0,170.6467,170.9149,170.5574,170.8354,19852.0
2025-05-30 14:50:00,172.0,172.1,171.8,171.86,23043.0,170.8056,170.9049,170.607,170.6666,23043.0
2025-05-30 15:00:00,171.89,172.13,171.81,171.98,24649.0,170.6964,170.9347,170.6169,170.7858,24649.0
2025-05-30 15:10:00,171.94,172.18,171.86,172.13,10149.0,170.746,170.9844,170.6666,170.9347,10149.0
2025-05-30 15:20:00,172.11,172.33,172.03,172.22,9651.0,170.9149,171.1333,170.8354,171.0241,9651.0
2025-05-30 15:30:00,172.22,172.54,172.05,172.16,29331.0,171.0241,171.3419,170.8553,170.9645,29331.0
2025-05-30 15:40:00,172.1,172.1,171.76,171.93,26876.0,170.9049,170.9049,170.5673,170.7361,26876.0
2025-05-30 15:50:00,171.97,172.29,171.44,171.46,115624.0,170.7758,171.0936,170.2495,170.2694,115624.0
2025-06-02 09:30:00,170.39,171.17,169.93,169.94,17786.0,169.2068,169.9814,168.75,168.7599,17786.0
2025-06-02 09:40:00,169.8,170.32,169.59,169.75,23090.0,168.6209,169.1373,168.4124,168.5712,23090.0
2025-06-02 09:50:00,169.79,169.79,168.56,168.76,14968.0,168.611,168.611,167.3895,167.5881,14968.0
2025-06-02 10:00:00,168.6,169.12,168.4,169.12,18474.0,167.4292,167.9456,167.2306,167.9456,18474.0
2025-06-02 10:10:00,169.07,169.54,169.02,169.37,11762.0,167.896,168.3627,167.8463,168.1939,11762.0
2025-06-02 10:20:00,169.31,170.37,169.3,170.08,9340.0,168.1343,169.1869,168.1244,168.899,9340.0
2025-06-02 10:30:00,170.09,170.25,169.98,170.06,9489.0,168.9089,169.0678,168.7997,168.8791,9489.0
2025-06-02 10:40:00,170.06,170.63,169.94,170.55,13075.0,168.8791,169.4451,168.7599,169.3657,13075.0
2025-06-02 10:50:00,170.55,170.74,170.46,170.46,9384.0,169.3657,169.5544,169.2763,169.2763,9384.0
2025-06-02 11:00:00,170.63,170.63,170.21,170.32,25179.0,169.4451,169.4451,169.0281,169.1373,25179.0
2025-06-02 11:10:00,170.32,170.59,170.21,170.37,24089.0,169.1373,169.4054,169.0281,169.1869,24089.0
2025-06-02 11:20:00,170.31,170.42,170.21,170.42,8586.0,169.1274,169.2366,169.0281,169.2366,8586.0
2025-06-02 11:30:00,170.38,170.46,169.95,170.15,16748.0,169.1969,169.2763,168.7699,168.9685,16748.0
2025-06-02 11:40:00,170.15,170.62,170.14,170.61,14471.0,168.9685,169.4352,168.9585,169.4253,14471.0
2025-06-02 11:50:00,170.61,170.83,170.61,170.75,10306.0,169.4253,169.6437,169.4253,169.5643,10306.0
2025-06-02 12:00:00,170.77,171.07,170.59,170.92,10702.0,169.5842,169.8821,169.4054,169.7331,10702.0
2025-06-02 12:10:00,170.85,170.93,170.52,170.68,6110.0,169.6636,169.7431,169.3359,169.4948,6110.0
2025-06-02 12:20:00,170.7,170.71,170.53,170.71,4187.0,169.5147,169.5246,169.3458,169.5246,4187.0
2025-06-02 12:30:00,170.65,170.76,170.58,170.7,4870.0,169.465,169.5742,169.3955,169.5147,4870.0
2025-06-02 12:40:00,170.69,170.78,170.63,170.78,4703.0,169.5047,169.5941,169.4451,169.5941,4703.0
2025-06-02 12:50:00,170.74,170.97,170.74,170.74,7429.0,169.5544,169.7828,169.5544,169.5544,7429.0
2025-06-02 13:00:00,170.78,170.94,170.78,170.94,5741.0,169.5941,169.753,169.5941,169.753,5741.0
2025-06-02 13:10:00,170.94,170.95,170.75,170.86,5778.0,169.753,169.7629,169.5643,169.6735,5778.0
2025-06-02 13:20:00,170.8,170.89,170.61,170.62,4182.0,169.614,169.7033,169.4253,169.4352,4182.0
2025-06-02 13:30:00,170.58,171.01,170.58,170.97,7023.0,169.3955,169.8225,169.3955,169.7828,7023.0
2025-06-02 13:40:00,170.97,171.17,170.96,171.11,8006.0,169.7828,169.9814,169.7728,169.9218,8006.0
2025-06-02 13:50:00,171.07,171.23,171.04,171.15,3808.0,169.8821,170.041,169.8523,169.9615,3808.0
2025-06-02 14:00:00,171.13,171.49,171.13,171.29,9534.0,169.9417,170.2992,169.9417,170.1006,9534.0
2025-06-02 14:10:00,171.37,171.79,171.33,171.78,6263.0,170.18,170.5971,170.1403,170.5872,6263.0
2025-06-02 14:20:00,171.67,172.12,171.67,172.05,25878.0,170.4779,170.9248,170.4779,170.8553,25878.0
2025-06-02 14:30:00,172.03,172.25,172.03,172.22,5791.0,170.8354,171.0539,170.8354,171.0241,5791.0
2025-06-02 14:40:00,172.26,172.38,172.15,172.24,12063.0,171.0638,171.183,170.9546,171.044,12063.0
2025-06-02 14:50:00,172.22,172.34,172.12,172.28,17343.0,171.0241,171.1433,170.9248,171.0837,17343.0
2025-06-02 15:00:00,172.3,172.54,172.29,172.46,14282.0,171.1035,171.3419,171.0936,171.2624,14282.0
2025-06-02 15:10:00,172.48,172.5,172.34,172.45,20180.0,171.2823,171.3022,171.1433,171.2525,20180.0
2025-06-02 15:20:00,172.44,172.71,172.44,172.7,13554.0,171.2426,171.5107,171.2426,171.5008,13554.0
2025-06-02 15:30:00,172.66,172.82,172.62,172.71,17076.0,171.461,171.6199,171.4213,171.5107,17076.0
2025-06-02 15:40:00,172.66,172.81,172.44,172.48,22762.0,171.461,171.61,171.2426,171.2823,22762.0
2025-06-02 15:50:00,172.42,172.9,172.41,172.71,82310.0,171.2227,171.6994,171.2128,171.5107,82310.0
2025-06-03 09:30:00,172.7,173.29,171.86,173.12,29069.0,171.5008,172.0867,170.6666,171.9178,29069.0
2025-06-03 09:40:00,173.12,173.12,171.79,172.1,17706.0,171.9178,171.9178,170.5971,170.9049,17706.0
2025-06-03 09:50:00,172.11,172.67,172.09,172.35,14591.0,170.9149,171.471,170.895,171.1532,14591.0
2025-06-03 10:00:00,172.41,172.57,172.07,172.07,11862.0,171.2128,171.3717,170.8751,170.8751,11862.0
2025-06-03 10:10:00,172.16,172.6,172.15,172.59,3667.0,170.9645,171.4015,170.9546,171.3915,3667.0
2025-06-03 10:20:00,172.59,172.77,172.4,172.7,6611.0,171.3915,171.5703,171.2028,171.5008,6611.0
2025-06-03 10:30:00,172.77,173.1,172.67,172.67,24147.0,171.5703,171.898,171.471,171.471,24147.0
2025-06-03 10:40:00,172.57,172.57,172.19,172.4,9301.0,171.3717,171.3717,170.9943,171.2028,9301.0
2025-06-03 10:50:00,172.44,172.86,172.34,172.82,5991.0,171.2426,171.6597,171.1433,171.6199,5991.0
2025-06-03 11:00:00,172.73,172.75,172.44,172.45,12803.0,171.5306,171.5504,171.2426,171.2525,12803.0
2025-06-03 11:10:00,172.49,172.66,172.44,172.55,4352.0,171.2922,171.461,171.2426,171.3518,4352.0
2025-06-03 11:20:00,172.55,172.63,172.46,172.56,6629.0,171.3518,171.4312,171.2624,171.3617,6629.0
2025-06-03 11:30:00,172.47,172.68,172.4,172.53,6888.0,171.2724,171.4809,171.2028,171.3319,6888.0
2025-06-03 11:40:00,172.54,172.8,172.54,172.75,4175.0,171.3419,171.6001,171.3419,171.5504,4175.0
2025-06-03 11:50:00,172.81,172.99,172.75,172.99,4600.0,171.61,171.7887,171.5504,171.7887,4600.0
2025-06-03 12:00:00,172.99,173.26,172.95,173.26,4652.0,171.7887,172.0569,171.749,172.0569,4652.0
2025-06-03 12:10:00,173.21,173.34,173.17,173.24,6496.0,172.0072,172.1363,171.9675,172.037,6496.0
2025-06-03 12:20:00,173.24,173.24,173.02,173.11,9288.0,172.037,172.037,171.8185,171.9079,9288.0
2025-06-03 12:30:00,173.09,173.39,173.07,173.38,4585.0,171.8881,172.186,171.8682,172.176,4585.0
2025-06-03 12:40:00,173.34,173.46,173.1,173.25,17735.0,172.1363,172.2555,171.898,172.0469,17735.0
2025-06-03 12:50:00,173.25,173.51,173.25,173.44,3784.0,172.0469,172.3051,172.0469,172.2356,3784.0
2025-06-03 13:00:00,173.51,173.71,173.48,173.71,4513.0,172.3051,172.5037,172.2753,172.5037,4513.0
2025-06-03 13:10:00,173.66,173.83,173.66,173.8,2944.0,172.4541,172.6229,172.4541,172.5931,2944.0
2025-06-03 13:20:00,173.81,173.88,173.63,173.64,17048.0,172.6031,172.6726,172.4243,172.4342,17048.0
2025-06-03 13:30:00,173.65,173.74,173.54,173.74,6196.0,172.4442,172.5335,172.3349,172.5335,6196.0
2025-06-03 13:40:00,173.75,173.75,173.52,173.52,7013.0,172.5435,172.5435,172.3151,172.3151,7013.0
2025-06-03 13:50:00,173.51,173.51,173.18,173.21,12278.0,172.3051,172.3051,171.9774,172.0072,12278.0
2025-06-03 14:00:00,173.21,173.25,173.0,173.17,9332.0,172.0072,172.0469,171.7987,171.9675,9332.0
2025-06-03 14:10:00,173.15,173.3,173.08,173.18,6790.0,171.9476,172.0966,171.8781,171.9774,6790.0
2025-06-03 14:20:00,173.18,173.32,173.17,173.26,12814.0,171.9774,172.1165,171.9675,172.0569,12814.0
2025-06-03 14:30:00,173.26,173.31,173.19,173.26,10000.0,172.0569,172.1065,171.9874,172.0569,10000.0
2025-06-03 14:40:00,173.25,173.36,173.25,173.31,6436.0,172.0469,172.1562,172.0469,172.1065,6436.0
2025-06-03 14:50:00,173.26,173.38,173.25,173.35,15569.0,172.0569,172.176,172.0469,172.1462,15569.0
2025-06-03 15:00:00,173.34,173.52,173.32,173.43,12297.0,172.1363,172.3151,172.1165,172.2257,12297.0
2025-06-03 15:10:00,173.39,173.6,173.33,173.57,9660.0,172.186,172.3945,172.1264,172.3647,9660.0
2025-06-03 15:20:00,173.58,173.69,173.42,173.56,10731.0,172.3747,172.4839,172.2158,172.3548,10731.0
2025-06-03 15:30:00,173.59,173.88,173.58,173.75,9348.0,172.3846,172.6726,172.3747,172.5435,9348.0
2025-06-03 15:40:00,173.78,173.88,173.63,173.72,19393.0,172.5733,172.6726,172.4243,172.5137,19393.0
2025-06-03 15:50:00,173.65,174.14,173.63,173.82,130329.0,172.4442,172.9308,172.4243,172.613,130329.0
2025-06-04 09:30:00,173.6,173.71,173.01,173.57,22885.0,172.3945,172.5037,171.8086,172.3647,22885.0
2025-06-04 09:40:00,173.5,173.73,173.04,173.38,24449.0,172.2952,172.5236,171.8384,172.176,24449.0
2025-06-04 09:50:00,173.45,174.0,173.29,173.96,16475.0,172.2456,172.7917,172.0867,172.752,16475.0
2025-06-04 10:00:00,173.96,174.02,173.67,173.87,25347.0,172.752,172.8116,172.464,172.6626,25347.0
2025-06-04 10:10:00,173.87,173.9,173.42,173.42,30435.0,172.6626,172.6924,172.2158,172.2158,30435.0
2025-06-04 10:20:00,173.42,174.1,173.42,174.03,48957.0,172.2158,172.891,172.2158,172.8215,48957.0
2025-06-04 10:30:00,174.06,174.59,174.03,174.56,14630.0,172.8513,173.3776,172.8215,173.3478,14630.0
2025-06-04 10:40:00,174.47,174.63,173.91,174.53,16936.0,173.2585,173.4174,172.7024,173.3181,16936.0
2025-06-04 10:50:00,174.54,174.8,174.3,174.6,15349.0,173.328,173.5862,173.0897,173.3876,15349.0
2025-06-04 11:00:00,174.56,174.8,174.43,174.78,31842.0,173.3478,173.5862,173.2187,173.5663,31842.0
2025-06-04 11:10:00,174.77,174.99,174.76,174.91,9451.0,173.5564,173.7749,173.5465,173.6954,9451.0
2025-06-04 11:20:00,174.89,175.08,174.76,175.0,13631.0,173.6756,173.8642,173.5465,173.7848,13631.0
2025-06-04 11:30:00,175.0,175.36,174.94,175.3,14617.0,173.7848,174.1423,173.7252,174.0827,14617.0
2025-06-04 11:40:00,175.28,175.31,175.0,175.24,13949.0,174.0628,174.0926,173.7848,174.0231,13949.0
2025-06-04 11:50:00,175.17,175.43,175.17,175.24,7146.0,173.9536,174.2118,173.9536,174.0231,7146.0
2025-06-04 12:00:00,175.3,175.42,175.14,175.29,8766.0,174.0827,174.2019,173.9238,174.0728,8766.0
2025-06-04 12:10:00,175.29,175.32,175.06,175.27,12970.0,174.0728,174.1026,173.8444,174.0529,12970.0
2025-06-04 12:20:00,175.27,175.32,175.15,175.18,6691.0,174.0529,174.1026,173.9337,173.9635,6691.0
2025-06-04 12:30:00,175.19,175.5,175.17,175.39,6677.0,173.9735,174.2813,173.9536,174.1721,6677.0
2025-06-04 12:40:00,175.4,175.68,175.4,175.64,4555.0,174.182,174.4601,174.182,174.4203,4555.0
2025-06-04 12:50:00,175.56,175.6,175.41,175.59,8546.0,174.3409,174.3806,174.1919,174.3707,8546.0
2025-06-04 13:00:00,175.58,175.88,175.58,175.84,8105.0,174.3608,174.6587,174.3608,174.619,8105.0
2025-06-04 13:10:00,175.85,176.14,175.83,175.97,10143.0,174.6289,174.9169,174.609,174.7481,10143.0
2025-06-04 13:20:00,176.0,176.16,176.0,176.16,4289.0,174.7778,174.9367,174.7778,174.9367,4289.0
2025-06-04 13:30:00,176.16,176.26,176.09,176.15,8089.0,174.9367,175.036,174.8672,174.9268,8089.0
2025-06-04 13:40:00,176.06,176.14,175.95,176.03,12106.0,174.8374,174.9169,174.7282,174.8076,12106.0
2025-06-04 13:50:00,176.03,176.39,175.93,176.34,31941.0,174.8076,175.1651,174.7083,175.1155,31941.0
2025-06-04 14:00:00,176.4,176.68,176.34,176.38,20906.0,175.1751,175.4531,175.1155,175.1552,20906.0
2025-06-04 14:10:00,176.45,176.47,176.3,176.35,3905.0,175.2247,175.2446,175.0758,175.1254,3905.0
2025-06-04 14:20:00,176.4,176.49,176.28,176.42,11831.0,175.1751,175.2644,175.0559,175.1949,11831.0
2025-06-04 14:30:00,176.38,176.5,176.32,176.45,12769.0,175.1552,175.2744,175.0956,175.2247,12769.0
2025-06-04 14:40:00,176.48,176.56,176.29,176.38,16292.0,175.2545,175.334,175.0658,175.1552,16292.0
2025-06-04 14:50:00,176.36,176.45,176.22,176.39,14095.0,175.1353,175.2247,174.9963,175.1651,14095.0
2025-06-04 15:00:00,176.39,176.76,176.35,176.6,11657.0,175.1651,175.5326,175.1254,175.3737,11657.0
2025-06-04 15:10:00,176.64,176.77,176.54,176.67,17336.0,175.4134,175.5425,175.3141,175.4432,17336.0
2025-06-04 15:20:00,176.65,176.74,176.6,176.64,15651.0,175.4233,175.5127,175.3737,175.4134,15651.0
2025-06-04 15:30:00,176.66,176.89,176.64,176.69,22161.0,175.4333,175.6617,175.4134,175.4631,22161.0
2025-06-04 15:40:00,176.66,176.66,176.22,176.22,22663.0,175.4333,175.4333,174.9963,174.9963,22663.0
2025-06-04 15:50:00,176.24,176.32,175.98,175.99,99747.0,175.0162,175.0956,174.758,174.7679,99747.0
2025-06-05 09:30:00,176.5,176.76,175.79,176.01,33040.0,175.2744,175.5326,174.5693,174.7878,33040.0
2025-06-05 09:40:00,176.0,176.48,175.91,176.08,23712.0,174.7778,175.2545,174.6885,174.8573,23712.0
2025-06-05 09:50:00,176.08,176.1,175.55,176.0,12454.0,174.8573,174.8772,174.331,174.7778,12454.0
2025-06-05 10:00:00,175.87,176.07,175.5,176.07,10575.0,174.6488,174.8474,174.2813,174.8474,10575.0
2025-06-05 10:10:00,175.94,176.28,175.79,175.91,4237.0,174.7183,175.0559,174.5693,174.6885,4237.0
2025-06-05 10:20:00,175.91,176.37,175.9,176.16,11518.0,174.6885,175.1453,174.6785,174.9367,11518.0
2025-06-05 10:30:00,176.25,176.61,176.15,176.51,26038.0,175.0261,175.3836,174.9268,175.2843,26038.0
2025-06-05 10:40:00,176.51,177.14,176.4,176.9,11912.0,175.2843,175.9099,175.1751,175.6716,11912.0
2025-06-05 10:50:00,176.91,177.05,176.68,176.97,7027.0,175.6815,175.8206,175.4531,175.7411,7027.0
2025-06-05 11:00:00,177.05,177.05,176.72,176.9,8168.0,175.8206,175.8206,175.4928,175.6716,8168.0
2025-06-05 11:10:00,176.9,177.11,176.81,177.08,26526.0,175.6716,175.8801,175.5822,175.8503,26526.0
2025-06-05 11:20:00,177.13,177.21,177.0,177.2,14583.0,175.9,175.9794,175.7709,175.9695,14583.0
2025-06-05 11:30:00,177.21,177.46,177.2,177.21,21430.0,175.9794,176.2277,175.9695,175.9794,21430.0
2025-06-05 11:40:00,177.23,177.49,177.22,177.46,16925.0,175.9993,176.2575,175.9894,176.2277,16925.0
2025-06-05 11:50:00,177.43,177.65,177.43,177.53,18603.0,176.1979,176.4164,176.1979,176.2972,18603.0
2025-06-05 12:00:00,177.56,177.57,177.32,177.38,58401.0,176.327,176.3369,176.0887,176.1483,58401.0
2025-06-05 12:10:00,177.39,177.61,177.17,177.53,28150.0,176.1582,176.3767,175.9397,176.2972,28150.0
2025-06-05 12:20:00,177.47,177.83,177.42,177.78,40468.0,176.2376,176.5951,176.188,176.5455,40468.0
2025-06-05 12:30:00,177.78,177.97,177.6,177.63,23704.0,176.5455,176.7342,176.3667,176.3965,23704.0
2025-06-05 12:40:00,177.64,177.64,176.9,176.99,4568.0,176.4065,176.4065,175.6716,175.761,4568.0
2025-06-05 12:50:00,176.99,177.15,176.86,177.03,10679.0,175.761,175.9199,175.6319,175.8007,10679.0
2025-06-05 13:00:00,177.0,177.21,176.95,177.19,5640.0,175.7709,175.9794,175.7213,175.9596,5640.0
2025-06-05 13:10:00,177.15,177.38,177.14,177.25,13081.0,175.9199,176.1483,175.9099,176.0192,13081.0
2025-06-05 13:20:00,177.19,177.31,177.01,177.01,6675.0,175.9596,176.0788,175.7808,175.7808,6675.0
2025-06-05 13:30:00,177.05,177.24,177.04,177.22,4498.0,175.8206,176.0092,175.8106,175.9894,4498.0
2025-06-05 13:40:00,177.24,177.27,176.68,176.69,6861.0,176.0092,176.039,175.4531,175.4631,6861.0
2025-06-05 13:50:00,176.69,176.76,176.55,176.62,5208.0,175.4631,175.5326,175.324,175.3935,5208.0
2025-06-05 14:00:00,176.62,176.62,176.14,176.28,6136.0,175.3935,175.3935,174.9169,175.0559,6136.0
2025-06-05 14:10:00,176.22,176.48,175.87,176.13,7816.0,174.9963,175.2545,174.6488,174.9069,7816.0
2025-06-05 14:20:00,176.28,176.43,176.24,176.39,3742.0,175.0559,175.2049,175.0162,175.1651,3742.0
2025-06-05 14:30:00,176.37,176.51,176.3,176.41,8734.0,175.1453,175.2843,175.0758,175.185,8734.0
2025-06-05 14:40:00,176.32,176.51,176.28,176.28,5384.0,175.0956,175.2843,175.0559,175.0559,5384.0
2025-06-05 14:50:00,176.3,176.67,176.21,176.53,24276.0,175.0758,175.4432,174.9864,175.3042,24276.0
2025-06-05 15:00:00,176.5,176.79,176.5,176.66,19142.0,175.2744,175.5624,175.2744,175.4333,19142.0
2025-06-05 15:10:00,176.66,176.66,175.59,175.71,12612.0,175.4333,175.4333,174.3707,174.4899,12612.0
2025-06-05 15:20:00,175.71,176.07,175.62,175.86,17577.0,174.4899,174.8474,174.4005,174.6388,17577.0
2025-06-05 15:30:00,175.87,176.43,175.86,176.37,24461.0,174.6488,175.2049,174.6388,175.1453,24461.0
2025-06-05 15:40:00,176.38,176.56,176.15,176.42,46653.0,175.1552,175.334,174.9268,175.1949,46653.0
2025-06-05 15:50:00,176.42,176.42,175.73,176.0,144231.0,175.1949,175.1949,174.5097,174.7778,144231.0
2025-06-06 09:30:00,176.98,177.11,176.43,176.97,18831.0,175.751,175.8801,175.2049,175.7411,18831.0
2025-06-06 09:40:00,176.97,177.61,176.81,177.47,21631.0,175.7411,176.3767,175.5822,176.2376,21631.0
2025-06-06 09:50:00,177.43,177.61,177.08,177.4,14923.0,176.1979,176.3767,175.8503,176.1681,14923.0
2025-06-06 10:00:00,177.41,177.43,176.92,177.21,19705.0,176.1781,176.1979,175.6915,175.9794,19705.0
2025-06-06 10:10:00,177.23,177.53,176.97,177.29,11332.0,175.9993,176.2972,175.7411,176.0589,11332.0
2025-06-06 10:20:00,177.36,177.67,177.32,177.52,9744.0,176.1284,176.4363,176.0887,176.2873,9744.0
2025-06-06 10:30:00,177.49,177.64,177.28,177.62,6852.0,176.2575,176.4065,176.049,176.3866,6852.0
2025-06-06 10:40:00,177.5,177.81,177.5,177.81,6456.0,176.2674,176.5753,176.2674,176.5753,6456.0
2025-06-06 10:50:00,177.73,177.73,177.42,177.44,9875.0,176.4958,176.4958,176.188,176.2078,9875.0
2025-06-06 11:00:00,177.51,177.51,177.18,177.25,4377.0,176.2774,176.2774,175.9497,176.0192,4377.0
2025-06-06 11:10:00,177.25,177.26,176.5,176.63,7701.0,176.0192,176.0291,175.2744,175.4035,7701.0
2025-06-06 11:20:00,176.49,176.99,176.37,176.95,3676.0,175.2644,175.761,175.1453,175.7213,3676.0
2025-06-06 11:30:00,176.95,177.04,176.82,176.83,4399.0,175.7213,175.8106,175.5922,175.6021,4399.0
2025-06-06 11:40:00,176.89,176.95,176.6,176.82,5607.0,175.6617,175.7213,175.3737,175.5922,5607.0
2025-06-06 11:50:00,176.86,177.05,176.82,176.92,6041.0,175.6319,175.8206,175.5922,175.6915,6041.0
2025-06-06 12:00:00,176.99,177.3,176.94,177.3,4601.0,175.761,176.0688,175.7113,176.0688,4601.0
2025-06-06 12:10:00,177.31,177.35,177.05,177.05,7842.0,176.0788,176.1185,175.8206,175.8206,7842.0
2025-06-06 12:20:00,177.09,177.15,177.02,177.09,6862.0,175.8603,175.9199,175.7908,175.8603,6862.0
2025-06-06 12:30:00,177.07,177.31,177.06,177.06,10552.0,175.8404,176.0788,175.8305,175.8305,10552.0
2025-06-06 12:40:00,177.0,177.06,176.56,176.61,23374.0,175.7709,175.8305,175.334,175.3836,23374.0
2025-06-06 12:50:00,176.64,176.64,176.27,176.35,16540.0,175.4134,175.4134,175.046,175.1254,16540.0
2025-06-06 13:00:00,176.35,176.5,176.32,176.46,6325.0,175.1254,175.2744,175.0956,175.2347,6325.0
2025-06-06 13:10:00,176.46,176.51,176.32,176.48,14769.0,175.2347,175.2843,175.0956,175.2545,14769.0
2025-06-06 13:20:00,176.5,176.68,176.5,176.57,4135.0,175.2744,175.4531,175.2744,175.3439,4135.0
2025-06-06 13:30:00,176.53,176.67,176.53,176.66,7083.0,175.3042,175.4432,175.3042,175.4333,7083.0
2025-06-06 13:40:00,176.7,176.81,176.55,176.77,11944.0,175.473,175.5822,175.324,175.5425,11944.0
2025-06-06 13:50:00,176.81,176.87,176.67,176.68,6018.0,175.5822,175.6418,175.4432,175.4531,6018.0
2025-06-06 14:00:00,176.68,177.32,176.68,177.22,57082.0,175.4531,176.0887,175.4531,175.9894,57082.0
2025-06-06 14:10:00,177.17,177.36,177.16,177.36,14756.0,175.9397,176.1284,175.9298,176.1284,14756.0
2025-06-06 14:20:00,177.36,177.44,177.22,177.38,21702.0,176.1284,176.2078,175.9894,176.1483,21702.0
2025-06-06 14:30:00,177.38,177.54,177.28,177.39,31537.0,176.1483,176.3072,176.049,176.1582,31537.0
2025-06-06 14:40:00,177.39,177.43,177.24,177.4,9481.0,176.1582,176.1979,176.0092,176.1681,9481.0
2025-06-06 14:50:00,177.36,177.67,177.28,177.51,19938.0,176.1284,176.4363,176.049,176.2774,19938.0
2025-06-06 15:00:00,177.51,177.76,177.51,177.61,29508.0,176.2774,176.5256,176.2774,176.3767,29508.0
2025-06-06 15:10:00,177.57,177.58,177.34,177.42,22234.0,176.3369,176.3469,176.1085,176.188,22234.0
2025-06-06 15:20:00,177.44,177.44,177.17,177.23,26857.0,176.2078,176.2078,175.9397,175.9993,26857.0
2025-06-06 15:30:00,177.23,177.41,177.11,177.17,20200.0,175.9993,176.1781,175.8801,175.9397,20200.0
2025-06-06 15:40:00,177.15,177.25,176.89,176.92,27808.0,175.9199,176.0192,175.6617,175.6915,27808.0
2025-06-06 15:50:00,176.94,177.17,176.78,176.84,145226.0,175.7113,175.9397,175.5524,175.612,145226.0
2025-06-09 09:30:00,177.44,177.93,176.19,176.22,51760.0,176.2078,176.6944,174.9665,174.9963,51760.0
2025-06-09 09:40:00,176.22,176.88,175.67,176.88,23515.0,174.9963,175.6517,174.4501,175.6517,23515.0
2025-06-09 09:50:00,176.82,176.91,176.51,176.65,19575.0,175.5922,175.6815,175.2843,175.4233,19575.0
2025-06-09 10:00:00,176.79,176.96,176.31,176.37,35074.0,175.5624,175.7312,175.0857,175.1453,35074.0
2025-06-09 10:10:00,176.37,176.94,176.36,176.81,20447.0,175.1453,175.7113,175.1353,175.5822,20447.0
2025-06-09 10:20:00,176.83,177.43,176.83,177.05,26793.0,175.6021,176.1979,175.6021,175.8206,26793.0
2025-06-09 10:30:00,177.06,177.94,177.04,177.38,39540.0,175.8305,176.7044,175.8106,176.1483,39540.0
2025-06-09 10:40:00,177.37,177.65,177.17,177.64,10377.0,176.1383,176.4164,175.9397,176.4065,10377.0
2025-06-09 10:50:00,177.53,178.42,177.4,177.92,48874.0,176.2972,177.181,176.1681,176.6845,48874.0
2025-06-09 11:00:00,177.92,177.97,177.77,177.92,5808.0,176.6845,176.7342,176.5356,176.6845,5808.0
2025-06-09 11:10:00,177.93,178.06,177.81,177.81,7604.0,176.6944,176.8235,176.5753,176.5753,7604.0
2025-06-09 11:20:00,177.84,177.9,177.55,177.84,10262.0,176.6051,176.6647,176.3171,176.6051,10262.0
2025-06-09 11:30:00,177.85,178.14,177.85,177.99,14628.0,176.615,176.903,176.615,176.754,14628.0
2025-06-09 11:40:00,178.01,178.1,177.74,177.8,16405.0,176.7739,176.8633,176.5058,176.5653,16405.0
2025-06-09 11:50:00,177.8,178.08,177.77,177.93,10292.0,176.5653,176.8434,176.5356,176.6944,10292.0
2025-06-09 12:00:00,177.97,178.1,177.86,177.87,9856.0,176.7342,176.8633,176.6249,176.6349,9856.0
2025-06-09 12:10:00,177.81,178.14,177.81,177.94,13120.0,176.5753,176.903,176.5753,176.7044,13120.0
2025-06-09 12:20:00,177.91,178.13,177.85,178.05,6741.0,176.6746,176.8931,176.615,176.8136,6741.0
2025-06-09 12:30:00,178.07,178.09,177.66,177.72,14164.0,176.8335,176.8533,176.4263,176.4859,14164.0
2025-06-09 12:40:00,177.73,177.78,177.62,177.62,12238.0,176.4958,176.5455,176.3866,176.3866,12238.0
2025-06-09 12:50:00,177.62,177.93,177.62,177.7,6884.0,176.3866,176.6944,176.3866,176.466,6884.0
2025-06-09 13:00:00,177.74,177.8,177.66,177.7,12820.0,176.5058,176.5653,176.4263,176.466,12820.0
2025-06-09 13:10:00,177.69,178.09,177.69,177.98,13116.0,176.4561,176.8533,176.4561,176.7441,13116.0
2025-06-09 13:20:00,177.98,178.25,177.98,178.16,6411.0,176.7441,177.0122,176.7441,176.9228,6411.0
2025-06-09 13:30:00,178.15,178.15,177.59,177.75,11619.0,176.9129,176.9129,176.3568,176.5157,11619.0
2025-06-09 13:40:00,177.7,177.79,177.57,177.75,4097.0,176.466,176.5554,176.3369,176.5157,4097.0
2025-06-09 13:50:00,177.72,177.9,177.71,177.78,8473.0,176.4859,176.6647,176.476,176.5455,8473.0
2025-06-09 14:00:00,177.78,177.99,177.67,177.81,23500.0,176.5455,176.754,176.4363,176.5753,23500.0
2025-06-09 14:10:00,177.8,177.9,177.72,177.88,9012.0,176.5653,176.6647,176.4859,176.6448,9012.0
2025-06-09 14:20:00,177.88,177.88,177.48,177.58,13694.0,176.6448,176.6448,176.2476,176.3469,13694.0
2025-06-09 14:30:00,177.57,177.82,177.47,177.49,10362.0,176.3369,176.5852,176.2376,176.2575,10362.0
2025-06-09 14:40:00,177.49,177.78,177.48,177.57,19590.0,176.2575,176.5455,176.2476,176.3369,19590.0
2025-06-09 14:50:00,177.51,177.51,177.22,177.36,7901.0,176.2774,176.2774,175.9894,176.1284,7901.0
2025-06-09 15:00:00,177.33,177.39,177.09,177.24,34873.0,176.0986,176.1582,175.8603,176.0092,34873.0
2025-06-09 15:10:00,177.24,177.32,177.0,177.07,30675.0,176.0092,176.0887,175.7709,175.8404,30675.0
2025-06-09 15:20:00,177.1,177.11,176.89,176.9,12424.0,175.8702,175.8801,175.6617,175.6716,12424.0
2025-06-09 15:30:00,176.9,176.9,176.63,176.65,14801.0,175.6716,175.6716,175.4035,175.4233,14801.0
2025-06-09 15:40:00,176.65,176.82,176.43,176.75,49027.0,175.4233,175.5922,175.2049,175.5226,49027.0
2025-06-09 15:50:00,176.83,177.06,176.57,176.62,151048.0,175.6021,175.8305,175.3439,175.3935,151048.0
2025-06-10 09:30:00,177.86,177.88,177.0,177.17,41348.0,176.6249,176.6448,175.7709,175.9397,41348.0
2025-06-10 09:40:00,177.16,177.69,177.15,177.28,38850.0,175.9298,176.4561,175.9199,176.049,38850.0
2025-06-10 09:50:00,177.28,177.49,175.95,176.3,40542.0,176.049,176.2575,174.7282,175.0758,40542.0
2025-06-10 10:00:00,176.43,176.88,175.78,176.21,21070.0,175.2049,175.6517,174.5594,174.9864,21070.0
2025-06-10 10:10:00,176.32,176.71,176.08,176.66,9586.0,175.0956,175.4829,174.8573,175.4333,9586.0
2025-06-10 10:20:00,176.66,176.78,176.42,176.68,7695.0,175.4333,175.5524,175.1949,175.4531,7695.0
2025-06-10 10:30:00,176.77,176.89,176.26,176.83,30419.0,175.5425,175.6617,175.036,175.6021,30419.0
2025-06-10 10:40:00,176.97,177.64,176.71,176.8,24063.0,175.7411,176.4065,175.4829,175.5723,24063.0
2025-06-10 10:50:00,176.83,177.13,176.83,176.89,18396.0,175.6021,175.9,175.6021,175.6617,18396.0
2025-06-10 11:00:00,176.84,176.86,176.21,176.27,36952.0,175.612,175.6319,174.9864,175.046,36952.0
2025-06-10 11:10:00,176.3,176.67,175.98,176.0,20198.0,175.0758,175.4432,174.758,174.7778,20198.0
2025-06-10 11:20:00,175.95,176.11,175.86,175.94,15349.0,174.7282,174.8871,174.6388,174.7183,15349.0
2025-06-10 11:30:00,175.94,176.11,175.38,175.89,17777.0,174.7183,174.8871,174.1622,174.6686,17777.0
2025-06-10 11:40:00,175.89,176.02,175.79,175.79,15444.0,174.6686,174.7977,174.5693,174.5693,15444.0
2025-06-10 11:50:00,175.83,176.02,175.5,175.59,19817.0,174.609,174.7977,174.2813,174.3707,19817.0
2025-06-10 12:00:00,175.6,175.75,175.38,175.59,22002.0,174.3806,174.5296,174.1622,174.3707,22002.0
2025-06-10 12:10:00,175.54,175.86,175.39,175.86,8791.0,174.321,174.6388,174.1721,174.6388,8791.0
2025-06-10 12:20:00,175.93,176.19,175.84,176.12,21575.0,174.7083,174.9665,174.619,174.897,21575.0
2025-06-10 12:30:00,176.13,176.43,176.1,176.36,21840.0,174.9069,175.2049,174.8772,175.1353,21840.0
2025-06-10 12:40:00,176.36,176.36,176.14,176.14,16970.0,175.1353,175.1353,174.9169,174.9169,16970.0
2025-06-10 12:50:00,176.13,176.43,176.1,176.32,24282.0,174.9069,175.2049,174.8772,175.0956,24282.0
2025-06-10 13:00:00,176.29,176.43,176.11,176.43,10699.0,175.0658,175.2049,174.8871,175.2049,10699.0
2025-06-10 13:10:00,176.43,176.56,176.31,176.41,21391.0,175.2049,175.334,175.0857,175.185,21391.0
2025-06-10 13:20:00,176.43,176.61,176.43,176.48,17937.0,175.2049,175.3836,175.2049,175.2545,17937.0
2025-06-10 13:30:00,176.53,176.58,176.49,176.52,4989.0,175.3042,175.3538,175.2644,175.2942,4989.0
2025-06-10 13:40:00,176.53,176.71,176.33,176.33,10554.0,175.3042,175.4829,175.1056,175.1056,10554.0
2025-06-10 13:50:00,176.35,176.75,176.35,176.55,8140.0,175.1254,175.5226,175.1254,175.324,8140.0
2025-06-10 14:00:00,176.54,176.68,176.25,176.64,11621.0,175.3141,175.4531,175.0261,175.4134,11621.0
2025-06-10 14:10:00,176.59,176.75,176.52,176.75,15570.0,175.3638,175.5226,175.2942,175.5226,15570.0
2025-06-10 14:20:00,176.72,176.8,176.55,176.72,12458.0,175.4928,175.5723,175.324,175.4928,12458.0
2025-06-10 14:30:00,176.68,177.04,176.66,176.97,10504.0,175.4531,175.8106,175.4333,175.7411,10504.0
2025-06-10 14:40:00,176.97,177.01,176.8,176.86,19625.0,175.7411,175.7808,175.5723,175.6319,19625.0
2025-06-10 14:50:00,176.84,177.34,176.81,177.06,32287.0,175.612,176.1085,175.5822,175.8305,32287.0
2025-06-10 15:00:00,177.08,177.43,177.04,177.31,28007.0,175.8503,176.1979,175.8106,176.0788,28007.0
2025-06-10 15:10:00,177.31,177.32,177.11,177.27,15906.0,176.0788,176.0887,175.8801,176.039,15906.0
2025-06-10 15:20:00,177.27,177.44,177.22,177.33,41160.0,176.039,176.2078,175.9894,176.0986,41160.0
2025-06-10 15:30:00,177.36,177.39,177.15,177.25,21128.0,176.1284,176.1582,175.9199,176.0192,21128.0
2025-06-10 15:40:00,177.22,177.25,176.84,176.84,34821.0,175.9894,176.0192,175.612,175.612,34821.0
2025-06-10 15:50:00,176.84,177.86,176.84,177.69,128033.0,175.612,176.6249,175.612,176.4561,128033.0
2025-06-11 09:30:00,177.65,178.71,177.33,178.4,27473.0,176.4164,177.469,176.0986,177.1612,27473.0
2025-06-11 09:40:00,178.19,178.41,177.84,178.07,12245.0,176.9526,177.1711,176.6051,176.8335,12245.0
2025-06-11 09:50:00,178.1,178.26,177.47,177.65,22590.0,176.8633,177.0222,176.2376,176.4164,22590.0
2025-06-11 10:00:00,177.65,177.67,176.79,177.48,12803.0,176.4164,176.4363,175.5624,176.2476,12803.0
2025-06-11 10:10:00,177.6,177.66,177.27,177.45,14497.0,176.3667,176.4263,176.039,176.2178,14497.0
2025-06-11 10:20:00,177.46,178.04,177.46,177.94,90263.0,176.2277,176.8037,176.2277,176.7044,90263.0
2025-06-11 10:30:00,177.93,177.96,177.62,177.63,113608.0,176.6944,176.7242,176.3866,176.3965,113608.0
2025-06-11 10:40:00,177.6,177.84,177.45,177.65,17581.0,176.3667,176.6051,176.2178,176.4164,17581.0
2025-06-11 10:50:00,177.65,177.72,177.25,177.25,22600.0,176.4164,176.4859,176.0192,176.0192,22600.0
2025-06-11 11:00:00,177.22,177.38,176.88,176.95,13844.0,175.9894,176.1483,175.6517,175.7213,13844.0
2025-06-11 11:10:00,177.04,177.07,176.82,176.82,6159.0,175.8106,175.8404,175.5922,175.5922,6159.0
2025-06-11 11:20:00,176.9,177.02,176.62,176.7,24372.0,175.6716,175.7908,175.3935,175.473,24372.0
2025-06-11 11:30:00,176.7,177.12,176.69,176.91,8447.0,175.473,175.8901,175.4631,175.6815,8447.0
2025-06-11 11:40:00,176.88,176.95,176.18,176.2,7841.0,175.6517,175.7213,174.9566,174.9765,7841.0
2025-06-11 11:50:00,176.2,176.48,176.12,176.39,12526.0,174.9765,175.2545,174.897,175.1651,12526.0
2025-06-11 12:00:00,176.4,176.57,176.1,176.42,16392.0,175.1751,175.3439,174.8772,175.1949,16392.0
2025-06-11 12:10:00,176.42,176.5,176.08,176.08,11657.0,175.1949,175.2744,174.8573,174.8573,11657.0
2025-06-11 12:20:00,176.09,176.39,176.0,176.35,12799.0,174.8672,175.1651,174.7778,175.1254,12799.0
2025-06-11 12:30:00,176.45,176.52,176.15,176.21,15965.0,175.2247,175.2942,174.9268,174.9864,15965.0
2025-06-11 12:40:00,176.16,176.36,176.14,176.14,11487.0,174.9367,175.1353,174.9169,174.9169,11487.0
2025-06-11 12:50:00,176.21,176.34,176.15,176.34,15250.0,174.9864,175.1155,174.9268,175.1155,15250.0
2025-06-11 13:00:00,176.43,176.7,176.38,176.46,7615.0,175.2049,175.473,175.1552,175.2347,7615.0
2025-06-11 13:10:00,176.4,176.42,175.82,175.82,38273.0,175.1751,175.1949,174.5991,174.5991,38273.0
2025-06-11 13:20:00,175.85,176.21,175.85,176.11,16509.0,174.6289,174.9864,174.6289,174.8871,16509.0
2025-06-11 13:30:00,176.1,176.11,175.83,175.86,19055.0,174.8772,174.8871,174.609,174.6388,19055.0
2025-06-11 13:40:00,175.92,176.17,175.92,176.07,17695.0,174.6984,174.9467,174.6984,174.8474,17695.0
2025-06-11 13:50:00,176.0,176.34,176.0,176.2,41997.0,174.7778,175.1155,174.7778,174.9765,41997.0
2025-06-11 14:00:00,176.19,176.28,175.78,176.22,23731.0,174.9665,175.0559,174.5594,174.9963,23731.0
2025-06-11 14:10:00,176.23,176.29,175.56,175.66,11219.0,175.0063,175.0658,174.3409,174.4402,11219.0
2025-06-11 14:20:00,175.67,175.96,175.64,175.75,9052.0,174.4501,174.7381,174.4203,174.5296,9052.0
2025-06-11 14:30:00,175.65,176.14,175.51,176.04,8255.0,174.4303,174.9169,174.2912,174.8176,8255.0
2025-06-11 14:40:00,176.09,176.36,175.95,176.31,19190.0,174.8672,175.1353,174.7282,175.0857,19190.0
2025-06-11 14:50:00,176.31,176.33,176.09,176.3,18814.0,175.0857,175.1056,174.8672,175.0758,18814.0
2025-06-11 15:00:00,176.3,176.44,176.13,176.32,30371.0,175.0758,175.2148,174.9069,175.0956,30371.0
2025-06-11 15:10:00,176.36,176.73,176.32,176.67,34797.0,175.1353,175.5028,175.0956,175.4432,34797.0
2025-06-11 15:20:00,176.64,176.83,176.37,176.39,39676.0,175.4134,175.6021,175.1453,175.1651,39676.0
2025-06-11 15:30:00,176.4,176.45,175.81,176.04,45104.0,175.1751,175.2247,174.5892,174.8176,45104.0
2025-06-11 15:40:00,176.05,176.19,175.72,175.72,53161.0,174.8275,174.9665,174.4998,174.4998,53161.0
2025-06-11 15:50:00,175.79,176.03,175.73,175.8,241936.0,174.5693,174.8076,174.5097,174.5792,241936.0
2025-06-12 09:30:00,175.7,176.47,175.51,176.19,23273.0,174.4799,175.2446,174.2912,174.9665,23273.0
2025-06-12 09:40:00,176.18,176.91,175.88,176.86,17534.0,174.9566,175.6815,174.6587,175.6319,17534.0
2025-06-12 09:50:00,176.96,177.42,176.89,176.91,73631.0,175.7312,176.188,175.6617,175.6815,73631.0
2025-06-12 10:00:00,176.79,177.12,176.5,177.1,50449.0,175.5624,175.8901,175.2744,175.8702,50449.0
2025-06-12 10:10:00,177.08,177.08,176.39,176.81,30723.0,175.8503,175.8503,175.1651,175.5822,30723.0
2025-06-12 10:20:00,176.8,177.13,176.58,177.02,29435.0,175.5723,175.9,175.3538,175.7908,29435.0
2025-06-12 10:30:00,177.11,177.11,176.55,176.61,18528.0,175.8801,175.8801,175.324,175.3836,18528.0
2025-06-12 10:40:00,176.64,176.67,176.31,176.39,7859.0,175.4134,175.4432,175.0857,175.1651,7859.0
2025-06-12 10:50:00,176.43,176.57,176.22,176.22,8502.0,175.2049,175.3439,174.9963,174.9963,8502.0
2025-06-12 11:00:00,176.31,176.69,176.29,176.64,10128.0,175.0857,175.4631,175.0658,175.4134,10128.0
2025-06-12 11:10:00,176.58,176.6,176.42,176.54,7925.0,175.3538,175.3737,175.1949,175.3141,7925.0
2025-06-12 11:20:00,176.49,176.82,176.34,176.76,35835.0,175.2644,175.5922,175.1155,175.5326,35835.0
2025-06-12 11:30:00,176.76,177.15,176.75,177.04,91408.0,175.5326,175.9199,175.5226,175.8106,91408.0
2025-06-12 11:40:00,177.05,177.47,177.05,177.1,45932.0,175.8206,176.2376,175.8206,175.8702,45932.0
2025-06-12 11:50:00,177.19,177.8,177.19,177.8,18238.0,175.9596,176.5653,175.9596,176.5653,18238.0
2025-06-12 12:00:00,177.74,177.79,176.81,177.2,57310.0,176.5058,176.5554,175.5822,175.9695,57310.0
2025-06-12 12:10:00,177.23,177.44,177.18,177.25,14905.0,175.9993,176.2078,175.9497,176.0192,14905.0
2025-06-12 12:20:00,177.25,177.84,177.25,177.69,49579.0,176.0192,176.6051,176.0192,176.4561,49579.0
2025-06-12 12:30:00,177.65,177.96,177.59,177.8,36185.0,176.4164,176.7242,176.3568,176.5653,36185.0
2025-06-12 12:40:00,177.8,177.96,177.76,177.77,28081.0,176.5653,176.7242,176.5256,176.5356,28081.0
2025-06-12 12:50:00,177.65,177.69,177.53,177.58,3857.0,176.4164,176.4561,176.2972,176.3469,3857.0
2025-06-12 13:00:00,177.51,177.83,177.51,177.7,6153.0,176.2774,176.5951,176.2774,176.466,6153.0
2025-06-12 13:10:00,177.73,177.82,177.69,177.77,7255.0,176.4958,176.5852,176.4561,176.5356,7255.0
2025-06-12 13:20:00,177.77,177.84,177.6,177.76,15563.0,176.5356,176.6051,176.3667,176.5256,15563.0
2025-06-12 13:30:00,177.78,178.09,177.64,177.8,28405.0,176.5455,176.8533,176.4065,176.5653,28405.0
2025-06-12 13:40:00,177.8,177.84,177.39,177.46,11333.0,176.5653,176.6051,176.1582,176.2277,11333.0
2025-06-12 13:50:00,177.43,177.55,177.21,177.27,6875.0,176.1979,176.3171,175.9794,176.039,6875.0
2025-06-12 14:00:00,177.26,177.42,177.2,177.27,13575.0,176.0291,176.188,175.9695,176.039,13575.0
2025-06-12 14:10:00,177.27,177.31,177.07,177.22,13383.0,176.039,176.0788,175.8404,175.9894,13383.0
2025-06-12 14:20:00,177.21,177.23,177.03,177.12,7312.0,175.9794,175.9993,175.8007,175.8901,7312.0
2025-06-12 14:30:00,177.03,177.19,176.88,177.13,11010.0,175.8007,175.9596,175.6517,175.9,11010.0
2025-06-12 14:40:00,177.15,177.15,176.83,176.85,12728.0,175.9199,175.9199,175.6021,175.6219,12728.0
2025-06-12 14:50:00,176.82,176.87,176.76,176.81,8522.0,175.5922,175.6418,175.5326,175.5822,8522.0
2025-06-12 15:00:00,176.81,176.89,176.7,176.78,12664.0,175.5822,175.6617,175.473,175.5524,12664.0
2025-06-12 15:10:00,176.78,176.79,176.53,176.58,18382.0,175.5524,175.5624,175.3042,175.3538,18382.0
2025-06-12 15:20:00,176.56,176.57,176.25,176.25,17053.0,175.334,175.3439,175.0261,175.0261,17053.0
2025-06-12 15:30:00,176.29,176.49,176.25,176.39,44654.0,175.0658,175.2644,175.0261,175.1651,44654.0
2025-06-12 15:40:00,176.41,176.47,176.01,176.01,52951.0,175.185,175.2446,174.7878,174.7878,52951.0
2025-06-12 15:50:00,176.0,176.57,176.0,176.39,212015.0,174.7778,175.3439,174.7778,175.1651,212015.0
2025-06-13 09:30:00,174.03,174.83,174.0,174.6,21865.0,174.03,174.83,174.0,174.6,21865.0
2025-06-13 09:40:00,174.48,174.48,173.59,173.68,11461.0,174.48,174.48,173.59,173.68,11461.0
2025-06-13 09:50:00,173.56,174.01,173.31,173.56,13001.0,173.56,174.01,173.31,173.56,13001.0
2025-06-13 10:00:00,173.7,173.87,173.16,173.65,9232.0,173.7,173.87,173.16,173.65,9232.0
2025-06-13 10:10:00,173.57,173.58,173.19,173.58,3709.0,173.57,173.58,173.19,173.58,3709.0
2025-06-13 10:20:00,173.48,173.75,172.9,172.93,6243.0,173.48,173.75,172.9,172.93,6243.0
2025-06-13 10:30:00,172.92,173.03,172.72,172.91,13877.0,172.92,173.03,172.72,172.91,13877.0
2025-06-13 10:40:00,172.96,173.0,172.68,172.82,11137.0,172.96,173.0,172.68,172.82,11137.0
2025-06-13 10:50:00,172.87,173.34,172.87,173.34,21502.0,172.87,173.34,172.87,173.34,21502.0
2025-06-13 11:00:00,173.45,173.55,173.26,173.41,11776.0,173.45,173.55,173.26,173.41,11776.0
2025-06-13 11:10:00,173.34,173.65,173.34,173.59,13982.0,173.34,173.65,173.34,173.59,13982.0
2025-06-13 11:20:00,173.65,173.75,173.31,173.38,5939.0,173.65,173.75,173.31,173.38,5939.0
2025-06-13 11:30:00,173.42,173.8,173.42,173.66,22633.0,173.42,173.8,173.42,173.66,22633.0
2025-06-13 11:40:00,173.54,173.75,173.48,173.67,13246.0,173.54,173.75,173.48,173.67,13246.0
2025-06-13 11:50:00,173.7,173.84,173.68,173.72,9755.0,173.7,173.84,173.68,173.72,9755.0
2025-06-13 12:00:00,173.76,174.06,173.69,174.03,6819.0,173.76,174.06,173.69,174.03,6819.0
2025-06-13 12:10:00,174.03,174.31,174.03,174.31,3015.0,174.03,174.31,174.03,174.31,3015.0
2025-06-13 12:20:00,174.39,174.43,174.07,174.07,3957.0,174.39,174.43,174.07,174.07,3957.0
2025-06-13 12:30:00,174.25,174.33,174.03,174.03,1920.0,174.25,174.33,174.03,174.03,1920.0
2025-06-13 12:40:00,174.02,174.18,173.89,173.89,3223.0,174.02,174.18,173.89,173.89,3223.0
2025-06-13 12:50:00,173.99,174.35,173.99,174.25,2241.0,173.99,174.35,173.99,174.25,2241.0
2025-06-13 13:00:00,174.26,174.33,174.11,174.18,3277.0,174.26,174.33,174.11,174.18,3277.0
2025-06-13 13:10:00,174.14,174.19,173.83,173.9,5455.0,174.14,174.19,173.83,173.9,5455.0
2025-06-13 13:20:00,173.89,174.11,173.86,173.9,4420.0,173.89,174.11,173.86,173.9,4420.0
2025-06-13 13:30:00,173.95,174.03,173.72,173.8,7153.0,173.95,174.03,173.72,173.8,7153.0
2025-06-13 13:40:00,173.72,173.93,173.67,173.77,5007.0,173.72,173.93,173.67,173.77,5007.0
2025-06-13 13:50:00,173.77,173.94,173.72,173.82,92041.0,173.77,173.94,173.72,173.82,92041.0
2025-06-13 14:00:00,173.95,174.02,173.53,173.76,7354.0,173.95,174.02,173.53,173.76,7354.0
2025-06-13 14:10:00,173.68,173.8,173.56,173.6,9551.0,173.68,173.8,173.56,173.6,9551.0
2025-06-13 14:20:00,173.6,173.61,173.17,173.17,8792.0,173.6,173.61,173.17,173.17,8792.0
2025-06-13 14:30:00,173.28,173.36,172.88,173.03,8747.0,173.28,173.36,172.88,173.03,8747.0
2025-06-13 14:40:00,173.17,173.31,173.15,173.23,4581.0,173.17,173.31,173.15,173.23,4581.0
2025-06-13 14:50:00,173.2,173.44,173.12,173.17,31021.0,173.2,173.44,173.12,173.17,31021.0
2025-06-13 15:00:00,173.25,173.71,173.0,173.7,21445.0,173.25,173.71,173.0,173.7,21445.0
2025-06-13 15:10:00,173.57,173.68,173.43,173.5,21251.0,173.57,173.68,173.43,173.5,21251.0
2025-06-13 15:20:00,173.49,173.63,173.29,173.4,7582.0,173.49,173.63,173.29,173.4,7582.0
2025-06-13 15:30:00,173.42,173.91,173.42,173.87,96372.0,173.42,173.91,173.42,173.87,96372.0
2025-06-13 15:40:00,173.86,173.98,173.64,173.8,34893.0,173.86,173.98,173.64,173.8,34893.0
2025-06-13 15:50:00,173.88,174.44,173.88,174.41,175116.0,173.88,174.44,173.88,174.41,175116.0
2025-06-16 09:30:00,175.7,175.79,174.93,174.93,31167.0,175.7,175.79,174.93,174.93,31167.0
2025-06-16 09:40:00,174.95,176.5,174.81,176.15,35703.0,174.95,176.5,174.81,176.15,35703.0
2025-06-16 09:50:00,176.19,177.0,176.18,176.77,21276.0,176.19,177.0,176.18,176.77,21276.0
2025-06-16 10:00:00,176.83,177.05,176.52,176.68,10254.0,176.83,177.05,176.52,176.68,10254.0
2025-06-16 10:10:00,176.77,177.2,176.61,177.08,6094.0,176.77,177.2,176.61,177.08,6094.0
2025-06-16 10:20:00,177.21,177.26,176.83,176.93,22218.0,177.21,177.26,176.83,176.93,22218.0
2025-06-16 10:30:00,176.97,177.5,176.93,177.45,4781.0,176.97,177.5,176.93,177.45,4781.0
2025-06-16 10:40:00,177.45,177.55,177.24,177.37,10939.0,177.45,177.55,177.24,177.37,10939.0
2025-06-16 10:50:00,177.37,177.44,177.11,177.18,6596.0,177.37,177.44,177.11,177.18,6596.0
2025-06-16 11:00:00,177.19,177.38,177.06,177.06,5045.0,177.19,177.38,177.06,177.06,5045.0
2025-06-16 11:10:00,177.13,177.24,176.98,177.06,4871.0,177.13,177.24,176.98,177.06,4871.0
2025-06-16 11:20:00,177.02,177.25,176.94,177.14,4128.0,177.02,177.25,176.94,177.14,4128.0
2025-06-16 11:30:00,177.21,177.29,177.07,177.22,6195.0,177.21,177.29,177.07,177.22,6195.0
2025-06-16 11:40:00,177.26,177.37,177.15,177.37,4168.0,177.26,177.37,177.15,177.37,4168.0
2025-06-16 11:50:00,177.3,177.5,177.21,177.45,9416.0,177.3,177.5,177.21,177.45,9416.0
2025-06-16 12:00:00,177.45,177.57,177.34,177.56,4459.0,177.45,177.57,177.34,177.56,4459.0
2025-06-16 12:10:00,177.55,177.62,177.47,177.6,6770.0,177.55,177.62,177.47,177.6,6770.0
2025-06-16 12:20:00,177.62,177.69,177.4,177.41,6669.0,177.62,177.69,177.4,177.41,6669.0
2025-06-16 12:30:00,177.42,177.52,177.24,177.36,7532.0,177.42,177.52,177.24,177.36,7532.0
2025-06-16 12:40:00,177.31,177.35,177.1,177.24,4333.0,177.31,177.35,177.1,177.24,4333.0
2025-06-16 12:50:00,177.19,177.36,177.19,177.23,10936.0,177.19,177.36,177.19,177.23,10936.0
2025-06-16 13:00:00,177.23,177.24,176.55,176.68,8910.0,177.23,177.24,176.55,176.68,8910.0
2025-06-16 13:10:00,176.55,176.71,176.43,176.52,8252.0,176.55,176.71,176.43,176.52,8252.0
2025-06-16 13:20:00,176.51,176.87,176.51,176.87,3585.0,176.51,176.87,176.51,176.87,3585.0
2025-06-16 13:30:00,176.86,177.0,176.73,176.74,11699.0,176.86,177.0,176.73,176.74,11699.0
2025-06-16 13:40:00,176.73,176.83,176.25,176.25,8226.0,176.73,176.83,176.25,176.25,8226.0
2025-06-16 13:50:00,176.26,176.32,175.71,175.75,16702.0,176.26,176.32,175.71,175.75,16702.0
2025-06-16 14:00:00,175.72,175.72,175.49,175.49,11670.0,175.72,175.72,175.49,175.49,11670.0
2025-06-16 14:10:00,175.47,176.02,175.42,175.98,17500.0,175.47,176.02,175.42,175.98,17500.0
2025-06-16 14:20:00,175.99,176.01,175.89,175.97,4970.0,175.99,176.01,175.89,175.97,4970.0
2025-06-16 14:30:00,175.97,175.99,175.63,175.73,16079.0,175.97,175.99,175.63,175.73,16079.0
2025-06-16 14:40:00,175.75,175.96,175.71,175.8,12370.0,175.75,175.96,175.71,175.8,12370.0
2025-06-16 14:50:00,175.8,176.04,175.66,175.98,11689.0,175.8,176.04,175.66,175.98,11689.0
2025-06-16 15:00:00,175.92,176.01,175.78,175.78,8865.0,175.92,176.01,175.78,175.78,8865.0
2025-06-16 15:10:00,175.76,175.85,175.63,175.72,15409.0,175.76,175.85,175.63,175.72,15409.0
2025-06-16 15:20:00,175.71,175.92,175.65,175.68,19145.0,175.71,175.92,175.65,175.68,19145.0
2025-06-16 15:30:00,175.72,176.27,175.71,176.27,27664.0,175.72,176.27,175.71,176.27,27664.0
2025-06-16 15:40:00,176.26,176.51,176.22,176.39,18241.0,176.26,176.51,176.22,176.39,18241.0
2025-06-16 15:50:00,176.36,176.47,175.86,176.08,83094.0,176.36,176.47,175.86,176.08,83094.0
2025-06-17 09:30:00,175.92,176.03,175.2,175.55,27397.0,175.92,176.03,175.2,175.55,27397.0
2025-06-17 09:40:00,175.83,176.25,175.82,176.03,5395.0,175.83,176.25,175.82,176.03,5395.0
2025-06-17 09:50:00,176.1,176.25,175.9,176.23,8096.0,176.1,176.25,175.9,176.23,8096.0
2025-06-17 10:00:00,176.18,177.05,176.08,177.05,15271.0,176.18,177.05,176.08,177.05,15271.0
2025-06-17 10:10:00,177.05,177.18,176.87,176.87,8475.0,177.05,177.18,176.87,176.87,8475.0
2025-06-17 10:20:00,176.95,177.35,176.95,177.16,6671.0,176.95,177.35,176.95,177.16,6671.0
2025-06-17 10:30:00,177.13,177.21,176.71,176.92,7893.0,177.13,177.21,176.71,176.92,7893.0
2025-06-17 10:40:00,176.88,177.27,176.74,177.27,11396.0,176.88,177.27,176.74,177.27,11396.0
2025-06-17 10:50:00,177.19,177.44,177.0,177.06,13604.0,177.19,177.44,177.0,177.06,13604.0
2025-06-17 11:00:00,177.07,177.3,177.05,177.22,8497.0,177.07,177.3,177.05,177.22,8497.0
2025-06-17 11:10:00,177.24,177.27,176.65,176.75,12096.0,177.24,177.27,176.65,176.75,12096.0
2025-06-17 11:20:00,176.69,176.76,176.45,176.52,9764.0,176.69,176.76,176.45,176.52,9764.0
2025-06-17 11:30:00,176.58,176.81,176.52,176.77,10755.0,176.58,176.81,176.52,176.77,10755.0
2025-06-17 11:40:00,176.8,176.93,176.46,176.56,6155.0,176.8,176.93,176.46,176.56,6155.0
2025-06-17 11:50:00,176.53,176.82,176.48,176.7,7598.0,176.53,176.82,176.48,176.7,7598.0
2025-06-17 12:00:00,176.73,177.03,176.73,176.89,8144.0,176.73,177.03,176.73,176.89,8144.0
2025-06-17 12:10:00,176.9,177.17,176.84,176.9,9289.0,176.9,177.17,176.84,176.9,9289.0
2025-06-17 12:20:00,176.91,176.92,176.54,176.65,11301.0,176.91,176.92,176.54,176.65,11301.0
2025-06-17 12:30:00,176.58,176.63,176.45,176.46,8340.0,176.58,176.63,176.45,176.46,8340.0
2025-06-17 12:40:00,176.47,176.57,176.36,176.4,8292.0,176.47,176.57,176.36,176.4,8292.0
2025-06-17 12:50:00,176.46,176.66,176.22,176.33,8910.0,176.46,176.66,176.22,176.33,8910.0
2025-06-17 13:00:00,176.33,176.51,176.31,176.45,5746.0,176.33,176.51,176.31,176.45,5746.0
2025-06-17 13:10:00,176.51,176.52,176.34,176.38,5325.0,176.51,176.52,176.34,176.38,5325.0
2025-06-17 13:20:00,176.32,176.4,176.09,176.09,8258.0,176.32,176.4,176.09,176.09,8258.0
2025-06-17 13:30:00,176.0,176.32,175.94,176.12,14822.0,176.0,176.32,175.94,176.12,14822.0
2025-06-17 13:40:00,176.15,176.18,175.44,175.49,13482.0,176.15,176.18,175.44,175.49,13482.0
2025-06-17 13:50:00,175.42,175.63,175.4,175.49,5901.0,175.42,175.63,175.4,175.49,5901.0
2025-06-17 14:00:00,175.45,175.63,175.22,175.56,14426.0,175.45,175.63,175.22,175.56,14426.0
2025-06-17 14:10:00,175.58,175.8,175.51,175.52,10703.0,175.58,175.8,175.51,175.52,10703.0
2025-06-17 14:20:00,175.5,175.59,175.42,175.55,5611.0,175.5,175.59,175.42,175.55,5611.0
2025-06-17 14:30:00,175.52,175.64,175.4,175.4,4953.0,175.52,175.64,175.4,175.4,4953.0
2025-06-17 14:40:00,175.45,175.46,175.19,175.25,5896.0,175.45,175.46,175.19,175.25,5896.0
2025-06-17 14:50:00,175.22,175.42,175.13,175.42,8730.0,175.22,175.42,175.13,175.42,8730.0
2025-06-17 15:00:00,175.38,175.52,175.32,175.51,9144.0,175.38,175.52,175.32,175.51,9144.0
2025-06-17 15:10:00,175.53,175.66,175.44,175.45,6938.0,175.53,175.66,175.44,175.45,6938.0
2025-06-17 15:20:00,175.46,175.71,175.46,175.68,13231.0,175.46,175.71,175.46,175.68,13231.0
2025-06-17 15:30:00,175.68,176.03,175.6,176.03,18852.0,175.68,176.03,175.6,176.03,18852.0
2025-06-17 15:40:00,175.99,176.18,175.93,176.09,18449.0,175.99,176.18,175.93,176.09,18449.0
2025-06-17 15:50:00,176.06,176.25,175.84,175.95,74639.0,176.06,176.25,175.84,175.95,74639.0
2025-06-18 09:30:00,175.59,176.18,175.1,175.96,15573.0,175.59,176.18,175.1,175.96,15573.0
2025-06-18 09:40:00,176.49,176.69,176.29,176.46,6904.0,176.49,176.69,176.29,176.46,6904.0
2025-06-18 09:50:00,176.49,176.57,175.41,175.56,8592.0,176.49,176.57,175.41,175.56,8592.0
2025-06-18 10:00:00,175.45,175.95,175.38,175.81,11934.0,175.45,175.95,175.38,175.81,11934.0
2025-06-18 10:10:00,175.73,176.37,175.5,176.37,11497.0,175.73,176.37,175.5,176.37,11497.0
2025-06-18 10:20:00,176.35,176.82,176.35,176.64,13537.0,176.35,176.82,176.35,176.64,13537.0
2025-06-18 10:30:00,176.7,177.21,176.7,177.06,12596.0,176.7,177.21,176.7,177.06,12596.0
2025-06-18 10:40:00,177.02,177.33,176.95,177.13,14108.0,177.02,177.33,176.95,177.13,14108.0
2025-06-18 10:50:00,177.12,177.28,176.88,177.28,25216.0,177.12,177.28,176.88,177.28,25216.0
2025-06-18 11:00:00,177.34,177.57,177.33,177.53,5037.0,177.34,177.57,177.33,177.53,5037.0
2025-06-18 11:10:00,177.52,177.6,177.33,177.33,6313.0,177.52,177.6,177.33,177.33,6313.0
2025-06-18 11:20:00,177.37,177.37,176.87,177.08,15536.0,177.37,177.37,176.87,177.08,15536.0
2025-06-18 11:30:00,177.15,177.23,177.01,177.09,5904.0,177.15,177.23,177.01,177.09,5904.0
2025-06-18 11:40:00,177.04,177.26,176.87,177.1,5710.0,177.04,177.26,176.87,177.1,5710.0
2025-06-18 11:50:00,177.17,177.26,176.92,176.94,6059.0,177.17,177.26,176.92,176.94,6059.0
2025-06-18 12:00:00,176.91,177.13,176.85,177.12,10730.0,176.91,177.13,176.85,177.12,10730.0
2025-06-18 12:10:00,177.03,177.15,176.99,177.15,3681.0,177.03,177.15,176.99,177.15,3681.0
2025-06-18 12:20:00,177.17,177.19,177.05,177.07,4179.0,177.17,177.19,177.05,177.07,4179.0
2025-06-18 12:30:00,177.07,177.27,176.98,177.08,7523.0,177.07,177.27,176.98,177.08,7523.0
2025-06-18 12:40:00,177.08,177.26,177.08,177.2,9061.0,177.08,177.26,177.08,177.2,9061.0
2025-06-18 12:50:00,177.25,177.26,177.05,177.05,7329.0,177.25,177.26,177.05,177.05,7329.0
2025-06-18 13:00:00,177.07,177.26,177.07,177.26,1821.0,177.07,177.26,177.07,177.26,1821.0
2025-06-18 13:10:00,177.25,177.47,177.22,177.44,9566.0,177.25,177.47,177.22,177.44,9566.0
2025-06-18 13:20:00,177.45,177.46,177.33,177.39,4329.0,177.45,177.46,177.33,177.39,4329.0
2025-06-18 13:30:00,177.39,177.39,176.89,177.08,4508.0,177.39,177.39,176.89,177.08,4508.0
2025-06-18 13:40:00,177.11,177.29,177.1,177.12,6507.0,177.11,177.29,177.1,177.12,6507.0
2025-06-18 13:50:00,177.13,177.41,177.11,177.28,3116.0,177.13,177.41,177.11,177.28,3116.0
2025-06-18 14:00:00,177.4,177.64,177.14,177.43,7115.0,177.4,177.64,177.14,177.43,7115.0
2025-06-18 14:10:00,177.34,177.98,177.31,177.64,6399.0,177.34,177.98,177.31,177.64,6399.0
2025-06-18 14:20:00,177.66,177.75,177.56,177.71,6281.0,177.66,177.75,177.56,177.71,6281.0
2025-06-18 14:30:00,177.64,178.0,177.57,177.84,17280.0,177.64,178.0,177.57,177.84,17280.0
2025-06-18 14:40:00,177.78,178.24,177.73,177.89,19493.0,177.78,178.24,177.73,177.89,19493.0
2025-06-18 14:50:00,177.9,177.9,176.98,176.98,46536.0,177.9,177.9,176.98,176.98,46536.0
2025-06-18 15:00:00,176.97,177.41,176.79,177.02,10899.0,176.97,177.41,176.79,177.02,10899.0
2025-06-18 15:10:00,177.09,177.62,177.05,177.48,9819.0,177.09,177.62,177.05,177.48,9819.0
2025-06-18 15:20:00,177.4,177.72,177.04,177.04,12365.0,177.4,177.72,177.04,177.04,12365.0
2025-06-18 15:30:00,177.02,177.4,176.98,177.36,17006.0,177.02,177.4,176.98,177.36,17006.0
2025-06-18 15:40:00,177.28,177.43,177.03,177.03,23959.0,177.28,177.43,177.03,177.03,23959.0
2025-06-18 15:50:00,176.98,177.23,176.45,176.66,88539.0,176.98,177.23,176.45,176.66,88539.0
2025-06-20 09:30:00,177.0,177.82,176.5,177.27,368129.0,177.0,177.82,176.5,177.27,368129.0
2025-06-20 09:40:00,177.39,177.63,177.28,177.39,9578.0,177.39,177.63,177.28,177.39,9578.0
2025-06-20 09:50:00,177.28,177.52,176.79,177.36,12806.0,177.28,177.52,176.79,177.36,12806.0
2025-06-20 10:00:00,177.35,177.68,177.25,177.62,12040.0,177.35,177.68,177.25,177.62,12040.0
2025-06-20 10:10:00,177.47,177.54,177.16,177.44,5859.0,177.47,177.54,177.16,177.44,5859.0
2025-06-20 10:20:00,177.4,177.51,176.36,176.8,8366.0,177.4,177.51,176.36,176.8,8366.0
2025-06-20 10:30:00,176.91,176.99,176.72,176.86,5009.0,176.91,176.99,176.72,176.86,5009.0
2025-06-20 10:40:00,176.81,176.93,176.53,176.68,4232.0,176.81,176.93,176.53,176.68,4232.0
2025-06-20 10:50:00,176.66,176.89,176.58,176.81,3299.0,176.66,176.89,176.58,176.81,3299.0
2025-06-20 11:00:00,176.78,177.15,176.69,176.69,6017.0,176.78,177.15,176.69,176.69,6017.0
2025-06-20 11:10:00,176.89,177.18,176.83,177.18,2989.0,176.89,177.18,176.83,177.18,2989.0
2025-06-20 11:20:00,176.96,177.14,176.96,177.14,2703.0,176.96,177.14,176.96,177.14,2703.0
2025-06-20 11:30:00,177.14,177.3,177.06,177.21,9933.0,177.14,177.3,177.06,177.21,9933.0
2025-06-20 11:40:00,177.21,177.28,176.39,176.55,9008.0,177.21,177.28,176.39,176.55,9008.0
2025-06-20 11:50:00,176.51,176.51,175.83,175.83,8008.0,176.51,176.51,175.83,175.83,8008.0
2025-06-20 12:00:00,175.79,176.0,175.79,175.98,4169.0,175.79,176.0,175.79,175.98,4169.0
2025-06-20 12:10:00,176.01,176.08,175.89,176.0,2281.0,176.01,176.08,175.89,176.0,2281.0
2025-06-20 12:20:00,176.0,176.08,175.73,175.84,5486.0,176.0,176.08,175.73,175.84,5486.0
2025-06-20 12:30:00,175.91,176.12,175.77,176.09,5814.0,175.91,176.12,175.77,176.09,5814.0
2025-06-20 12:40:00,176.07,176.08,175.83,175.93,3812.0,176.07,176.08,175.83,175.93,3812.0
2025-06-20 12:50:00,175.92,176.06,175.7,175.74,4849.0,175.92,176.06,175.7,175.74,4849.0
2025-06-20 13:00:00,175.76,176.02,175.76,175.97,3868.0,175.76,176.02,175.76,175.97,3868.0
2025-06-20 13:10:00,175.92,176.24,175.9,175.92,6509.0,175.92,176.24,175.9,175.92,6509.0
2025-06-20 13:20:00,176.02,176.22,175.85,175.86,4488.0,176.02,176.22,175.85,175.86,4488.0
2025-06-20 13:30:00,175.89,176.0,175.77,175.88,5036.0,175.89,176.0,175.77,175.88,5036.0
2025-06-20 13:40:00,175.95,176.06,175.91,176.0,4428.0,175.95,176.06,175.91,176.0,4428.0
2025-06-20 13:50:00,176.04,176.29,176.02,176.22,5541.0,176.04,176.29,176.02,176.22,5541.0
2025-06-20 14:00:00,176.17,176.49,176.13,176.49,9259.0,176.17,176.49,176.13,176.49,9259.0
2025-06-20 14:10:00,176.49,176.66,176.38,176.65,7881.0,176.49,176.66,176.38,176.65,7881.0
2025-06-20 14:20:00,176.61,176.61,176.34,176.4,5875.0,176.61,176.61,176.34,176.4,5875.0
2025-06-20 14:30:00,176.4,176.58,176.21,176.52,13211.0,176.4,176.58,176.21,176.52,13211.0
2025-06-20 14:40:00,176.52,176.63,176.46,176.55,10694.0,176.52,176.63,176.46,176.55,10694.0
2025-06-20 14:50:00,176.56,176.6,176.17,176.31,8324.0,176.56,176.6,176.17,176.31,8324.0
2025-06-20 15:00:00,176.31,176.42,176.22,176.39,10547.0,176.31,176.42,176.22,176.39,10547.0
2025-06-20 15:10:00,176.35,176.43,176.3,176.39,7673.0,176.35,176.43,176.3,176.39,7673.0
2025-06-20 15:20:00,176.38,176.43,175.97,175.97,11966.0,176.38,176.43,175.97,175.97,11966.0
2025-06-20 15:30:00,176.01,176.18,175.94,176.04,18863.0,176.01,176.18,175.94,176.04,18863.0
2025-06-20 15:40:00,176.04,176.27,175.69,175.71,19972.0,176.04,176.27,175.69,175.71,19972.0
2025-06-20 15:50:00,175.63,176.1,175.18,175.45,185264.0,175.63,176.1,175.18,175.45,185264.0